志超 (8213)-玉山-嘉義券商分點個股進出

台股 » 個股 » 志超 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志超

(8213)

可現股當沖

股價
39.60
漲跌
▼0.45
漲幅
-1.12%
成交量
1,057張
產業
上市電子零組件類股
379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

志超 (8213)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義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	0.5	39.90	0	0.00	39.60	0.5	728	0.07%
2024/04/25	1	39.95	1	40.00	40.05	0	715	0.00%
2024/04/24	1	40.00	2	40.10	40.00	-1	706	-0.14%
2024/04/23	0	0.00	1	39.50	39.90	-1	695	-0.14%
2024/04/18	0	0.00	1	43.00	43.20	-1	606	-0.16%
2024/04/15	0.1	44.04	0.2	43.89	43.70	-0.1	607	-0.02%
2024/04/12	0	0.00	3.2	44.54	44.50	-3.2	598	-0.53%
2024/04/11	1.1	44.00	0	0.00	43.70	1.1	586	0.18%
2024/04/10	0.2	44.44	0	0.00	44.30	0.2	582	0.04%
2024/04/09	0.1	44.65	0	0.00	44.50	0.1	575	0.02%
2024/04/08	1	44.10	2	44.18	44.35	-1	568	-0.18%
2024/04/03	0	44.45	0	0.00	44.05	0	563	0.00%
2024/04/02	2	44.23	0	0.00	44.60	2	553	0.36%
2024/04/01	0	0.00	1.1	44.25	44.25	-1.1	542	-0.19%
2024/03/29	1	43.70	0	0.00	43.80	1	531	0.19%
2024/03/27	0	0.00	0.1	43.60	43.55	-0.1	518	-0.01%
2024/03/26	2	43.28	0	0.00	43.10	2	518	0.39%
2024/03/22	1	44.40	10	44.26	44.05	-9	514	-1.75%
2024/03/21	1	43.95	1	44.00	44.00	0	510	0.00%
2024/03/20	6	43.68	0	0.00	43.65	6	507	1.18%
2024/03/19	2	43.68	3.1	43.72	43.85	-1.1	492	-0.22%
2024/03/18	0	43.00	0.1	42.80	43.20	-0.1	475	-0.02%
2024/03/14	1	41.55	2	41.60	41.55	-1	457	-0.22%
2024/03/12	0	0.00	0.2	41.65	41.60	-0.2	467	-0.03%
2024/03/11	2.3	41.26	0	0.00	41.20	2.3	469	0.48%
2024/03/08	3	41.68	0	0.00	41.60	3	470	0.64%
2024/03/07	1	42.45	0	0.00	42.05	1	472	0.21%
2024/03/06	0	0.00	0.1	42.40	42.40	-0.1	480	-0.02%
2024/03/01	1	41.70	0	0.00	41.90	1	487	0.21%
2024/02/26	0	41.95	5.1	41.95	41.90	-5	492	-1.03%
2024/02/23	1	42.10	0	0.00	42.00	1	493	0.20%
2024/02/22	1.1	42.28	0.2	42.23	42.15	0.9	497	0.18%
2024/02/21	0.1	41.95	0	0.00	41.90	0.1	501	0.01%
2024/02/19	0.1	42.00	0	0.00	42.10	0.1	505	0.03%
2024/01/25	0	41.45	0	0.00	41.20	0	522	0.00%
2024/01/23	1	41.25	0	0.00	41.15	1	535	0.19%
2024/01/19	0	42.15	0	0.00	40.85	0	534	0.00%
2024/01/18	1	40.20	0	0.00	40.45	1	534	0.19%
2024/01/17	0	0.00	1	40.80	40.55	-1	538	-0.19%
2024/01/16	2	41.20	0	0.00	41.30	2	529	0.38%
2024/01/12	0	41.60	8	41.55	41.45	-8	533	-1.50%
2024/01/08	2	42.78	0	0.00	42.70	2	561	0.36%
2024/01/05	2.2	42.86	0	0.00	42.75	2.2	567	0.38%
2024/01/02	2	43.30	0	0.00	43.35	2	617	0.32%
2023/12/22	0	0.00	1	43.15	43.00	-1	680	-0.15%
2023/12/20	1	43.35	0	0.00	43.35	1	689	0.14%
2023/12/19	3	43.08	0	0.00	43.15	3	697	0.43%
2023/12/15	0.1	45.00	1.1	45.25	44.75	-1	698	-0.15%
2023/12/14	0	0.00	0	44.60	44.80	0	689	-0.01%
2023/12/13	0	0.00	0.1	44.55	44.65	-0.1	684	-0.01%
2023/12/12	3	44.17	5	44.00	44.10	-2	679	-0.29%
2023/12/11	2	44.00	0	0.00	43.95	2	683	0.29%
2023/12/08	0	0.00	1	43.95	44.05	-1	684	-0.15%
2023/12/07	0.1	44.20	0	0.00	43.80	0.1	696	0.01%
2023/12/05	0	0.00	1	44.60	44.60	-1	710	-0.14%
2023/12/04	0	0.00	0	44.85	44.95	0	718	0.00%
2023/12/01	0	0.00	0.1	44.50	44.60	-0.1	744	-0.01%
2023/11/30	2	44.13	0.1	44.10	44.05	1.9	779	0.24%
2023/11/29	0	43.75	1.1	43.79	43.75	-1.1	767	-0.14%
2023/11/27	2	43.20	0	0.00	43.05	2	761	0.26%
2023/11/22	0.1	43.50	0	0.00	43.45	0.1	776	0.01%
2023/11/20	0	0.00	0.2	43.24	43.50	-0.2	796	-0.03%
2023/11/14	1	42.65	0	0.00	42.70	1	823	0.12%
2023/11/13	0.1	42.75	0	0.00	42.90	0.1	836	0.01%
2023/11/08	0.1	43.25	0	0.00	43.20	0.1	885	0.01%
2023/11/03	0	0.00	0.1	43.30	43.25	-0.1	902	-0.01%
2023/11/01	0.1	42.96	0	0.00	43.10	0.1	908	0.01%
2023/10/26	0	0.00	0	42.95	42.75	0	948	0.00%
2023/10/25	0	0.00	0	43.25	43.05	0	955	0.00%
2023/10/24	0	0.00	0	43.10	43.20	0	958	0.00%
2023/10/23	0	0.00	0	43.15	43.10	0	972	0.00%
2023/10/19	0	0.00	0.1	42.90	42.75	-0.1	1,027	-0.01%
2023/10/18	0.1	42.85	0	0.00	43.70	0.1	1,037	0.01%
2023/10/17	0.1	43.15	0	0.00	42.85	0.1	1,025	0.01%
2023/10/16	0.1	43.40	0	0.00	43.40	0.1	1,029	0.01%
2023/10/12	1	42.55	0	0.00	43.20	1	1,059	0.09%
2023/10/11	1	42.65	0	43.00	42.70	1	1,084	0.09%
2023/10/05	0	0.00	0.1	45.60	45.05	-0.1	1,061	-0.01%
2023/10/04	1.1	44.81	2	44.80	44.95	-0.9	1,069	-0.09%
2023/10/03	0	0.00	0	45.95	45.60	0	1,062	0.00%
2023/10/02	0	0.00	0.1	45.80	46.00	-0.1	1,054	-0.01%
2023/09/28	0.2	45.69	0	0.00	45.25	0.2	1,053	0.01%
2023/09/27	0	45.80	0.1	46.00	45.75	0	1,049	0.00%
2023/09/25	0	0.00	0.1	44.95	45.00	-0.1	1,022	-0.01%
2023/09/21	0.1	44.80	1	44.80	44.70	-0.9	1,031	-0.09%
2023/09/19	1.1	45.70	0	0.00	45.40	1.1	1,115	0.10%
2023/09/18	0.1	45.81	3.3	46.00	46.15	-3.2	1,149	-0.27%
2023/09/15	0.1	46.05	0	0.00	45.95	0.1	1,158	0.01%
2023/09/14	2.2	45.75	0	0.00	46.00	2.2	1,188	0.18%
2023/09/13	3	45.35	0	0.00	45.45	3	1,199	0.25%
2023/09/12	0	45.25	0	0.00	45.30	0	1,218	0.00%
2023/09/11	0	0.00	2	44.80	44.65	-2	1,226	-0.16%
2023/09/06	0.1	46.70	0	0.00	46.55	0.1	1,251	0.01%
2023/09/05	0	0.00	0.1	45.60	46.00	-0.1	1,231	0.00%
2023/09/04	0	0.00	0.1	44.65	44.75	-0.1	1,215	-0.01%
2023/09/01	0.1	44.40	6	44.50	44.50	-5.9	1,227	-0.48%
2023/08/31	0.1	44.10	0.1	44.20	44.40	0	1,235	0.00%
2023/08/30	0	0.00	0.1	44.00	44.00	-0.1	1,254	-0.01%
2023/08/29	1.1	43.03	16	43.25	43.20	-14.9	1,253	-1.19%
2023/08/24	0	0.00	2	43.70	43.65	-2	1,251	-0.16%
2023/08/23	3	44.65	10	44.75	44.80	-7	1,268	-0.55%
2023/08/22	15	44.62	0	0.00	44.75	15	1,260	1.19%
2023/08/18	0	0.00	0	44.35	44.35	0	1,230	0.00%
2023/08/17	10	44.75	0	0.00	44.55	10	1,217	0.82%
2023/08/16	6.1	44.50	0	0.00	44.65	6.1	1,197	0.51%
2023/08/11	0	43.30	0	0.00	43.30	0	1,150	0.00%
2023/08/07	0	43.15	0	0.00	43.45	0	1,156	0.00%
2023/08/04	0	42.80	0	0.00	42.80	0	1,152	0.00%
2023/08/02	0	0.00	0.3	42.75	42.75	-0.3	1,145	-0.03%
2023/07/31	1.3	43.63	0	0.00	43.40	1.3	1,128	0.12%
2023/07/28	5	44.80	0	0.00	44.80	5	1,101	0.45%
2023/07/27	1	44.60	0	0.00	44.85	1	1,096	0.09%
2023/07/25	0	0.00	1.1	44.51	44.95	-1.1	1,081	-0.10%
2023/07/24	0	43.80	0	0.00	44.30	0	1,048	0.00%
2023/07/21	0	0.00	3	43.00	43.10	-3	1,018	-0.29%
2023/07/20	2	43.00	0	0.00	42.95	2	1,002	0.20%
2023/07/18	1	42.75	7	42.91	43.00	-6	976	-0.61%
2023/07/17	0	0.00	0.1	42.40	42.75	-0.1	954	-0.01%
2023/07/14	0	0.00	1.1	41.73	42.00	-1.1	935	-0.12%
2023/07/13	0.2	41.22	0	0.00	41.25	0.2	900	0.02%
2023/07/12	0	0.00	2	40.55	40.65	-2	882	-0.23%
2023/07/11	0	0.00	0.2	40.30	40.45	-0.2	879	-0.02%
2023/07/10	0.1	40.00	0	0.00	39.95	0.1	871	0.01%
2023/07/06	0	0.00	2.2	39.96	40.10	-2.2	869	-0.25%
2023/07/05	0.2	39.98	0	0.00	40.00	0.2	862	0.03%
2023/07/04	0	39.70	0.1	39.70	39.80	-0.1	863	-0.01%
2023/06/29	0	0.00	1.3	39.55	39.75	-1.3	864	-0.15%
2023/06/28	0.1	39.00	0.1	39.25	39.20	0	851	0.00%
2023/06/27	2	39.10	0	0.00	38.60	2	804	0.25%
2023/06/26	3.4	41.59	1	41.70	41.50	2.4	757	0.31%
2023/06/20	0	42.10	0	0.00	42.35	0	703	0.00%
2023/06/16	0.1	42.90	2	42.75	42.50	-1.9	650	-0.30%
2023/06/15	0	0.00	2	42.30	42.55	-2	628	-0.32%
2023/06/13	0	0.00	1	43.75	43.05	-1	596	-0.17%
2023/06/12	0	0.00	1	43.40	43.25	-1	583	-0.17%
2023/06/09	0	0.00	0.2	42.31	42.50	-0.2	552	-0.04%
2023/06/08	0	0.00	1	42.60	42.50	-1	545	-0.18%
2023/06/07	1	41.95	2	42.05	41.95	-1	519	-0.19%
2023/06/06	2	41.50	0	0.00	41.70	2	511	0.39%
2023/06/05	0.1	41.55	0.1	41.75	41.50	0	505	0.01%
2023/06/01	2	40.45	0	0.00	40.45	2	475	0.42%
2023/05/31	1	40.80	0	0.00	40.65	1	478	0.21%
2023/05/29	4.3	41.28	0	0.00	41.25	4.3	473	0.91%
2023/05/18	0	0.00	1	39.45	39.30	-1	441	-0.23%
2023/05/16	2	38.45	0	0.00	38.70	2	437	0.46%
2023/05/12	1	39.90	0	0.00	39.90	1	410	0.24%
2023/05/09	1	40.40	0.3	40.20	40.15	0.8	411	0.18%
2023/05/08	0	0.00	0.1	40.40	40.55	-0.1	412	-0.03%
2023/05/04	0.3	40.30	0	0.00	40.30	0.3	420	0.06%
2023/04/28	0.1	40.95	0	0.00	40.95	0.1	417	0.01%
2023/04/25	0	0.00	0.1	40.50	40.35	-0.1	411	-0.03%
2023/04/21	1.1	40.52	0	0.00	40.40	1.1	408	0.26%
2023/04/18	0	41.80	0	0.00	41.80	0	398	0.01%
2023/04/13	0.1	42.38	0	0.00	42.20	0.1	385	0.02%
2023/04/12	0.1	42.42	0	0.00	42.35	0.1	378	0.03%
2023/04/06	0	0.00	1.3	41.79	41.80	-1.3	364	-0.36%
2023/03/31	1	41.20	0.1	41.45	41.40	0.9	357	0.25%
2023/03/30	0.4	41.21	5	41.15	41.15	-4.6	353	-1.30%
2023/03/29	2	41.05	0	0.00	41.05	2	347	0.58%
2023/03/27	5	41.20	1.1	41.05	41.05	3.9	336	1.16%
2023/03/24	0.5	40.58	0.1	40.65	40.70	0.3	332	0.10%
2023/03/23	1	40.55	0.3	40.41	40.45	0.7	330	0.22%
2023/03/22	1	40.35	2.6	40.39	40.45	-1.6	330	-0.47%
2023/03/21	0.4	40.25	0	0.00	40.15	0.4	330	0.13%
2023/03/20	0	0.00	0.2	40.05	40.05	-0.2	331	-0.05%
2023/03/17	0.2	39.65	1	39.75	39.80	-0.8	331	-0.25%
2023/03/15	0	39.90	0	0.00	39.65	0	324	0.00%
2023/03/13	1	38.85	0	0.00	39.15	1	321	0.31%
2023/03/10	2	39.83	0	0.00	39.55	2	313	0.64%
2023/03/09	0.2	40.65	0.2	40.22	40.10	0	312	-0.01%
2023/03/06	0.2	39.90	0	0.00	39.90	0.2	296	0.06%
2023/03/02	1	38.80	0.1	39.45	39.55	0.9	286	0.33%
2023/03/01	0	0.00	1	38.60	38.75	-1	280	-0.36%
2023/02/21	0	0.00	0.1	39.25	39.05	-0.1	278	-0.05%
2023/02/20	0	0.00	0.2	38.70	38.90	-0.2	277	-0.07%
2023/02/15	0.2	38.20	0	0.00	38.30	0.2	289	0.07%
2023/02/10	2	37.75	0	0.00	37.80	2	299	0.67%
2023/02/08	0.1	38.15	0	0.00	38.25	0.1	300	0.04%
2023/02/07	1	38.00	0	0.00	38.05	1	299	0.33%
2023/02/02	0.1	37.90	1.2	38.01	38.35	-1.1	296	-0.39%
2023/02/01	0	0.00	0.1	37.60	37.70	-0.1	290	-0.03%
2023/01/09	0.2	37.10	0	0.00	37.00	0.2	308	0.08%
2023/01/05	0	0.00	0.3	36.59	36.65	-0.3	327	-0.10%
2022/12/30	0	0.00	1	36.35	36.20	-1	357	-0.28%
2022/12/29	0.1	36.45	0	0.00	36.05	0.1	362	0.03%
2022/12/28	0	0.00	1	36.40	36.20	-1	361	-0.28%
2022/12/27	0	0.00	0.1	36.60	36.70	-0.1	363	-0.03%
2022/12/26	0.1	36.45	0	0.00	36.40	0.1	364	0.02%
2022/12/23	1.3	36.29	0	36.23	36.40	1.2	366	0.34%
2022/12/21	0.1	36.13	0	36.45	36.20	0.1	383	0.03%
2022/12/20	0.1	36.49	0	0.00	36.15	0.1	390	0.04%
2022/12/19	0	0.00	0	36.65	36.55	0	401	0.00%
2022/12/15	0.1	37.05	0	0.00	37.05	0.1	404	0.02%
2022/12/14	0.1	36.75	0.2	37.05	36.70	-0.1	405	-0.02%
2022/12/13	0.2	37.08	0	0.00	36.75	0.2	406	0.05%
2022/12/12	0	0.00	0.6	36.75	37.00	-0.6	406	-0.15%
2022/12/08	0	0.00	1	35.85	35.85	-1	409	-0.24%
2022/12/07	0.1	36.65	0	0.00	35.85	0.1	413	0.03%
2022/12/05	0.1	36.90	0	0.00	37.00	0.1	419	0.03%
2022/12/02	0	0.00	0.1	36.75	36.75	-0.1	420	-0.02%
2022/12/01	0.2	36.80	0	36.65	36.65	0.2	424	0.04%
2022/11/29	0.3	36.15	0	0.00	36.30	0.3	446	0.06%
2022/11/28	0.2	36.10	0.2	36.20	36.10	0	450	0.00%
2022/11/25	0.1	36.25	0	0.00	35.95	0.1	451	0.03%
2022/11/18	0.1	36.00	0.3	36.15	36.05	-0.2	470	-0.04%
2022/11/17	0	35.80	0	0.00	35.90	0	471	0.01%
2022/11/16	0.1	35.90	0	0.00	35.55	0.1	476	0.02%
2022/11/15	0	0.00	0.1	35.60	35.80	-0.1	476	-0.02%
2022/11/14	0.1	35.30	0.1	35.30	35.10	0	475	0.00%
2022/11/11	0.1	35.70	0	0.00	35.00	0.1	477	0.02%
2022/11/10	0	0.00	0.1	35.10	35.15	-0.1	476	-0.02%
2022/11/09	0.3	35.02	0	0.00	34.75	0.3	480	0.06%
2022/11/08	0	34.50	0.1	34.70	34.50	0	485	-0.01%
2022/11/07	0.1	33.82	0.1	33.95	33.90	0	496	0.00%
2022/11/02	0	0.00	0.5	33.77	33.90	-0.5	536	-0.09%
2022/11/01	1	32.95	0.1	33.00	33.10	0.9	540	0.17%
2022/10/31	0.1	32.75	0	32.80	32.60	0.1	542	0.01%
2022/10/27	0.1	32.80	0	0.00	32.70	0.1	562	0.02%
2022/10/25	0.1	32.70	0	0.00	32.50	0.1	581	0.02%
2022/10/24	0	32.90	0	0.00	32.85	0	603	0.00%
2022/10/21	0	0.00	0.2	32.55	32.75	-0.2	605	-0.03%
2022/10/20	0.1	32.55	0	0.00	32.40	0.1	605	0.02%
2022/10/18	0.1	33.25	0.2	33.10	33.20	-0.1	607	-0.02%
2022/10/17	0.1	32.05	0.1	32.85	32.90	0	618	-0.01%
2022/10/14	0	0.00	0	32.50	32.30	0	624	0.00%
2022/10/12	0.1	32.80	0	0.00	32.65	0.1	629	0.01%
2022/10/11	0.1	33.20	0	0.00	33.00	0.1	638	0.01%
2022/10/07	0.1	34.50	0	0.00	34.10	0.1	634	0.01%
2022/10/05	0.1	34.80	2	34.80	34.70	-1.9	637	-0.30%
2022/10/04	0	0.00	0.1	34.55	34.55	-0.1	654	-0.01%
2022/10/03	0	0.00	0	34.10	34.15	0	700	0.00%
2022/09/29	0.1	34.15	0	0.00	33.80	0.1	734	0.01%
2022/09/28	2	33.65	0	0.00	33.35	2	749	0.27%
2022/09/27	0.1	34.05	0	34.29	34.40	0	762	0.00%
2022/09/26	0	0.00	5	34.25	34.00	-5	772	-0.65%
2022/09/21	1	36.20	0	0.00	35.85	1	855	0.12%
2022/09/16	1	36.95	0.2	37.20	36.85	0.8	952	0.09%
2022/09/15	0	0.00	0.4	37.38	37.60	-0.4	1,017	-0.04%
2022/09/14	1.3	36.58	0	0.00	36.95	1.3	1,096	0.12%
2022/09/13	0.2	37.18	0	0.00	37.05	0.2	1,144	0.02%
2022/09/12	0.2	36.75	0	0.00	36.90	0.2	1,200	0.02%
2022/09/06	0.2	36.97	0	0.00	36.45	0.2	1,290	0.02%
2022/09/01	0	0.00	0.1	38.20	38.35	-0.1	1,326	-0.01%
2022/08/31	0.1	38.25	0	0.00	38.40	0.1	1,375	0.01%
2022/08/29	0.1	37.95	0	0.00	37.80	0.1	1,403	0.01%
2022/08/26	0.2	38.70	0	0.00	38.80	0.2	1,408	0.01%
2022/08/25	0.1	38.74	0	38.35	38.50	0	1,415	0.00%
2022/08/24	2	38.40	0.2	38.70	38.35	1.9	1,437	0.13%
2022/08/22	0	0.00	1	38.30	38.70	-1	1,489	-0.07%
2022/08/19	0.1	38.30	0	0.00	38.65	0.1	1,503	0.00%
2022/08/18	0.2	37.97	0	38.45	38.50	0.2	1,530	0.01%
2022/08/17	0	0.00	0.1	38.40	38.20	-0.1	1,556	-0.01%
2022/08/16	0.1	38.36	0.1	38.35	38.30	0	1,593	0.00%
2022/08/15	0	0.00	0.1	38.10	38.15	-0.1	1,608	-0.01%
2022/08/12	5	36.97	5.2	37.51	37.75	-0.2	1,648	-0.01%
2022/08/11	0.3	37.08	0	0.00	36.95	0.3	1,687	0.02%
2022/08/10	0	37.30	0.5	37.33	37.35	-0.5	1,705	-0.03%
2022/08/09	0	0.00	0.2	37.10	37.15	-0.2	1,759	-0.01%
2022/08/08	0	0.00	0.2	36.80	36.90	-0.2	1,783	-0.01%
2022/08/05	0.3	36.75	0.2	36.75	36.80	0.1	1,820	0.00%
2022/08/04	0.1	36.30	0.1	36.25	36.45	0	1,847	0.00%
2022/08/03	0.2	36.38	0	0.00	36.30	0.2	1,892	0.01%
2022/08/02	0	0.00	0.1	36.80	36.85	-0.1	1,899	0.00%
2022/08/01	0.1	37.55	0	0.00	37.40	0.1	1,914	0.00%
2022/07/29	0.1	37.20	0	0.00	37.00	0.1	1,913	0.00%
2022/07/28	0	0.00	0.1	36.85	36.75	-0.1	1,899	0.00%
2022/07/27	0	0.00	0.1	36.80	36.90	-0.1	1,902	0.00%
2022/07/25	0	37.25	0	0.00	37.20	0	1,908	0.00%
2022/07/22	1	36.75	0	0.00	36.50	1	1,905	0.05%
2022/07/21	0.3	36.95	0	0.00	37.15	0.3	1,912	0.02%
2022/07/20	0	36.70	0.1	36.70	36.50	-0.1	1,954	0.00%
2022/07/19	0	36.40	0.2	36.23	36.25	-0.2	1,956	-0.01%
2022/07/18	0	36.10	0	0.00	35.90	0	1,952	0.00%
2022/07/15	0.2	35.15	8	35.10	35.40	-7.8	1,946	-0.40%
2022/07/14	0	0.00	6.1	35.17	35.20	-6.1	1,947	-0.32%
2022/07/13	1.2	34.76	6	34.60	34.80	-4.8	1,943	-0.24%
2022/07/12	0.1	34.00	0.6	33.99	34.00	-0.5	1,941	-0.03%
2022/07/11	0	0.00	1.3	34.76	34.55	-1.3	1,931	-0.07%
2022/07/07	0	0.00	50	35.86	36.65	-50	1,889	-2.65%
2022/07/05	1.3	36.96	0	0.00	36.70	1.3	1,897	0.07%
2022/07/04	0.2	37.14	0	0.00	36.70	0.2	1,886	0.01%
2022/07/01	0	0.00	0.2	37.45	36.90	-0.2	1,896	-0.01%
2022/06/30	50	38.30	0.1	38.30	38.20	49.9	1,866	2.67%
2022/06/29	0.2	39.15	0	0.00	39.25	0.2	1,836	0.01%
2022/06/27	2	40.85	0	0.00	40.65	2	1,794	0.11%
2022/06/24	3	40.60	0.1	41.25	40.65	3	1,772	0.17%
2022/06/23	1	40.80	4.1	41.41	40.75	-3.1	1,745	-0.18%
2022/06/22	4.3	47.03	0	0.00	46.35	4.3	1,697	0.25%
2022/06/21	1.1	47.63	2	48.00	48.05	-0.9	1,634	-0.05%
2022/06/20	2.1	48.38	0	0.00	47.50	2.1	1,600	0.13%
2022/06/17	0.1	49.00	0	0.00	48.65	0.1	1,563	0.01%
2022/06/16	1	49.85	2	50.13	49.25	-1	1,569	-0.06%
2022/06/15	1.1	50.42	0	0.00	50.20	1.1	1,544	0.07%
2022/06/13	2	50.70	20	50.48	50.70	-18	1,533	-1.17%
2022/06/10	1	51.50	0	0.00	51.90	1	1,518	0.07%
2022/06/09	3	51.97	9.1	51.90	52.00	-6.1	1,518	-0.40%
2022/06/08	3	53.00	20	53.03	52.90	-17	1,476	-1.15%
2022/06/06	1	53.30	0	0.00	53.30	1	1,474	0.07%
2022/06/01	5	53.40	13	53.93	53.50	-8	1,519	-0.53%
2022/05/31	9	53.20	10	53.45	53.40	-1	1,508	-0.07%
2022/05/30	6	52.80	12	53.49	53.80	-6	1,515	-0.40%
2022/05/26	6	53.53	6	54.08	53.60	0	1,518	0.00%
2022/05/25	0	0.00	4	53.43	53.40	-4	1,541	-0.26%
2022/05/24	2	52.70	2	53.70	52.50	0	1,581	0.00%
2022/05/23	1	53.40	10	53.45	53.60	-9	1,608	-0.56%
2022/05/20	2.1	53.40	4	53.70	53.60	-1.9	1,634	-0.12%
2022/05/19	1	52.88	2	53.09	53.50	-1	1,656	-0.06%
2022/05/18	0.1	52.40	7.1	52.64	52.60	-7	1,680	-0.42%
2022/05/16	0.1	51.20	4	51.50	51.40	-4	1,591	-0.25%
2022/05/13	2	51.20	3.1	51.03	51.30	-1	1,568	-0.07%
2022/05/12	0	0.00	1	50.40	50.40	-1	1,528	-0.07%
2022/05/11	1.1	50.40	5	50.70	50.80	-3.9	1,503	-0.26%
2022/05/10	0	49.75	5	50.00	50.10	-5	1,456	-0.34%
2022/05/09	0	0.00	1	49.86	49.40	-1	1,447	-0.07%
2022/05/06	0	0.00	6	49.00	49.00	-6	1,425	-0.42%
2022/05/05	0	0.00	4	49.46	49.40	-4	1,427	-0.28%
2022/05/04	0	0.00	7	49.31	49.20	-7	1,433	-0.49%
2022/05/03	0	0.00	1	49.10	49.10	-1	1,442	-0.07%
2022/04/29	0	0.00	14	49.24	49.05	-14	1,451	-0.96%
2022/04/28	0	49.15	9	49.11	49.05	-9	1,453	-0.62%
2022/04/27	6	48.36	3	48.90	49.10	3	1,443	0.21%
2022/04/26	1	49.40	19.3	49.13	49.10	-18.2	1,426	-1.28%
2022/04/25	7	47.53	3	47.70	47.50	4	1,391	0.29%
2022/04/21	0	0.00	1	48.55	48.60	-1	1,383	-0.07%
2022/04/20	0	0.00	1	48.15	48.50	-1	1,381	-0.07%
2022/04/18	5	47.35	2	47.85	47.75	3	1,388	0.22%
2022/04/15	0	0.00	35	47.89	47.80	-35	1,386	-2.52%
2022/04/12	10	47.65	30	47.78	47.70	-20	1,402	-1.43%
2022/04/11	20	48.78	30	48.20	48.15	-10	1,394	-0.72%
2022/04/08	11	49.11	0	0.00	49.15	11	1,389	0.79%
2022/04/07	8	49.31	11	50.00	49.05	-3	1,396	-0.21%
2022/04/06	4	50.30	0	0.00	50.30	4	1,387	0.29%
2022/04/01	0	0.00	1	50.60	50.70	-1	1,396	-0.07%
2022/03/28	1	50.20	0.2	50.59	50.50	0.8	1,395	0.06%
2022/03/25	0.3	50.76	29.7	50.59	50.40	-29.4	1,386	-2.12%
2022/03/24	0.8	51.10	0	0.00	50.90	0.8	1,371	0.06%
2022/03/22	0	50.95	6	50.98	50.70	-6	1,360	-0.44%
2022/03/21	3	50.70	20	50.75	50.80	-17	1,343	-1.26%
2022/03/18	40	49.52	5	50.00	50.00	35	1,298	2.70%
2022/03/17	0	0.00	5	49.25	49.40	-5	1,288	-0.39%
2022/03/16	10	48.20	30	48.15	48.30	-20	1,275	-1.57%
2022/03/15	10	48.58	0	0.00	48.35	10	1,259	0.79%
2022/03/14	5	49.10	0	0.00	49.30	5	1,246	0.40%
2022/03/11	31	49.24	1	49.25	49.20	30	1,241	2.42%
2022/03/10	7	49.24	0	0.00	49.25	7	1,234	0.57%
2022/03/09	20	48.34	0	0.00	48.55	20	1,227	1.63%
2022/03/08	16	48.28	26	47.92	48.10	-10	1,221	-0.82%
2022/03/07	2	48.30	3	48.50	48.20	-1	1,200	-0.08%
2022/03/04	0.1	50.10	7	50.34	50.00	-6.9	1,164	-0.60%
2022/03/03	50	50.84	2	50.70	50.80	48	1,159	4.14%
2022/03/02	1	50.10	4	50.23	50.50	-3	1,151	-0.26%
2022/03/01	3.1	50.62	2	50.85	50.80	1.1	1,136	0.10%
2022/02/25	1	51.60	3	51.23	51.20	-2	1,102	-0.18%
2022/02/24	0.1	50.80	25	50.60	50.00	-25	1,058	-2.36%
2022/02/23	3	50.53	4.3	51.04	51.10	-1.3	994	-0.13%
2022/02/22	0.3	49.89	2.1	49.99	50.40	-1.9	934	-0.20%
2022/02/21	8.2	49.66	9.4	49.82	50.40	-1.2	915	-0.13%
2022/02/18	0	0.00	4.9	49.00	49.65	-4.9	859	-0.57%
2022/02/17	0	0.00	3	48.45	48.10	-3	799	-0.38%
2022/02/14	0	0.00	1	47.70	47.65	-1	865	-0.12%
2022/02/11	0.2	48.20	0	0.00	48.25	0.2	877	0.02%
2022/02/10	25	48.15	0	0.00	48.15	25	895	2.79%
2022/02/09	1	48.15	1	47.95	48.10	0	896	0.00%
2022/02/08	0	0.00	2	47.50	47.80	-2	894	-0.22%
2022/02/07	0	0.00	2	47.40	47.60	-2	904	-0.22%
2022/01/26	4	46.55	0	0.00	46.60	4	913	0.44%
2022/01/25	7.3	46.80	0	0.00	46.70	7.3	910	0.80%
2022/01/24	11	47.12	0	0.00	47.25	11	912	1.20%
2022/01/21	2.6	47.72	0	0.00	47.70	2.6	909	0.29%
2022/01/20	2.1	48.28	0.1	48.35	48.30	2	911	0.22%
2022/01/19	0.5	48.21	1.2	48.20	48.25	-0.7	910	-0.07%
2022/01/18	1.4	48.62	1	48.60	48.40	0.4	922	0.04%
2022/01/17	0	48.25	0	0.00	48.25	0	908	0.00%
2022/01/14	0	47.90	0	0.00	47.80	0	904	0.00%
2022/01/13	0.2	48.29	0	0.00	47.95	0.2	907	0.02%
2022/01/12	1	48.00	2	47.90	48.00	-1	915	-0.11%
2022/01/11	1	48.30	1	47.90	47.95	0	913	0.00%
2022/01/10	2	47.65	0	0.00	48.10	2	904	0.22%
2022/01/07	2.7	48.23	30	48.10	48.00	-27.3	906	-3.01%
2022/01/06	2	48.53	0.1	48.50	48.55	2	892	0.22%
2022/01/05	10.1	48.25	0.2	48.55	48.55	9.9	893	1.11%
2022/01/04	0.2	48.38	0	0.00	48.25	0.2	889	0.03%
2022/01/03	0.2	48.70	18.2	48.50	48.30	-17.9	882	-2.03%
2021/12/30	0	48.45	31.2	48.36	48.55	-31.2	869	-3.59%
2021/12/29	2.1	48.26	0	48.40	48.40	2	856	0.24%
2021/12/28	25.1	48.30	2.1	48.35	48.25	23	852	2.70%
2021/12/24	18	47.95	2	48.08	47.90	16	851	1.88%
2021/12/23	0	0.00	5	47.95	48.05	-5	856	-0.58%
2021/12/22	0.3	47.83	46	47.70	47.85	-45.7	867	-5.27%
2021/12/21	0.1	47.80	0	0.00	47.70	0.1	874	0.01%
2021/12/20	6.1	47.60	8	47.60	47.60	-1.9	888	-0.22%
2021/12/17	1	47.90	2.5	48.02	48.00	-1.5	914	-0.16%
2021/12/15	0	0.00	4	47.06	47.25	-4	926	-0.43%
2021/12/13	0.1	47.40	0	0.00	47.15	0.1	924	0.01%
2021/12/10	0	47.20	0	0.00	46.90	0	924	0.01%
2021/12/06	0.1	46.90	0	0.00	46.95	0.1	943	0.01%
2021/12/03	0	0.00	30	47.02	47.00	-30	964	-3.11%
2021/12/02	0	0.00	24	46.68	46.70	-24	962	-2.49%
2021/12/01	10.1	46.53	5.1	46.81	47.05	5	967	0.52%
2021/11/30	8	46.91	1	47.00	46.40	7	965	0.72%
2021/11/29	10	46.63	0	0.00	46.70	10	965	1.04%
2021/11/26	5	47.10	0	0.00	46.95	5	963	0.52%
2021/11/25	0.1	48.10	0	0.00	47.85	0.1	959	0.01%
2021/11/23	4	48.30	5	48.35	48.10	-1	956	-0.10%
2021/11/22	1.1	48.32	0	0.00	48.40	1.1	955	0.12%
2021/11/19	0.1	48.90	0	0.00	48.45	0.1	958	0.01%
2021/11/18	0.1	48.50	5.1	48.50	48.70	-5	954	-0.53%
2021/11/17	0	0.00	40.3	48.25	48.15	-40.3	939	-4.29%
2021/11/16	3	48.05	0	0.00	48.40	3	941	0.32%
2021/11/15	60.3	47.44	0.2	47.85	47.80	60.1	942	6.38%
2021/11/12	28.1	47.78	74	47.58	47.65	-45.9	949	-4.84%
2021/11/11	12	48.78	5	48.72	48.80	7	951	0.74%
2021/11/10	0.1	48.60	0	0.00	48.55	0.1	966	0.01%
2021/11/09	0	0.00	1.1	48.30	48.30	-1.1	995	-0.11%
2021/11/08	1	47.80	0.1	47.85	47.85	0.9	1,009	0.09%
2021/11/05	0.1	47.63	4.1	47.85	47.85	-4	1,110	-0.36%
2021/11/04	30	47.78	1	47.80	47.65	29	1,126	2.57%
2021/11/03	15	47.21	1.2	47.45	47.75	13.9	1,147	1.21%
2021/11/02	0.2	47.29	1	46.95	47.10	-0.8	1,216	-0.07%
2021/11/01	0	0.00	0.1	47.10	47.25	-0.1	1,310	-0.01%
2021/10/29	0	0.00	10	46.88	46.90	-10	1,313	-0.76%
2021/10/27	1	46.30	0	0.00	46.60	1	1,304	0.08%
2021/10/26	2.1	46.40	5	46.50	46.60	-2.9	1,333	-0.22%
2021/10/22	0	0.00	1	45.65	45.85	-1	1,359	-0.07%
2021/10/21	0	0.00	0.1	46.60	45.30	-0.1	1,385	0.00%
2021/10/20	40	46.15	5.4	46.48	46.00	34.6	1,409	2.45%
2021/10/19	0.3	45.62	3	45.63	45.80	-2.8	1,419	-0.19%
2021/10/15	0	0.00	2	45.30	45.25	-2	1,467	-0.14%
2021/10/14	0	0.00	2	44.90	44.90	-2	1,493	-0.13%
2021/10/13	0	45.10	0	0.00	44.85	0	1,537	0.00%
2021/10/12	10	45.72	0.1	45.82	45.30	9.9	1,544	0.64%
2021/10/08	2.2	46.00	0.1	46.00	45.80	2.1	1,545	0.13%
2021/10/07	5.1	45.51	9.1	46.03	46.00	-4	1,572	-0.25%
2021/10/05	2.1	44.76	0	0.00	45.55	2.1	1,648	0.13%
2021/10/04	3.1	45.51	0	0.00	45.45	3.1	1,650	0.19%
2021/10/01	2	45.86	0.2	46.00	45.80	1.9	1,659	0.11%
2021/09/30	0.1	46.90	0	0.00	46.75	0.1	1,695	0.00%
2021/09/29	25	46.95	2	46.70	46.65	23	1,708	1.35%
2021/09/28	35.1	47.23	0	0.00	47.60	35.1	1,724	2.03%
2021/09/27	0	0.00	1.1	47.79	47.80	-1.1	1,733	-0.06%
2021/09/24	5	47.30	3.5	47.25	47.50	1.5	1,762	0.08%
2021/09/23	11.1	46.52	1.4	46.56	46.65	9.6	1,763	0.55%
2021/09/22	5.6	46.49	1.1	46.26	46.25	4.5	1,851	0.24%
2021/09/16	5.1	46.15	0	0.00	45.95	5.1	2,045	0.25%
2021/09/15	15	45.82	0	0.00	45.85	15	2,088	0.72%
2021/09/09	15.1	44.69	0	0.00	44.65	15.1	2,201	0.69%
2021/09/08	1	44.50	0	0.00	44.55	1	2,211	0.05%
2021/09/06	0	0.00	25	45.93	45.70	-25	2,249	-1.11%
2021/09/03	27	46.38	0.2	46.30	46.45	26.8	2,284	1.17%
2021/09/02	0	0.00	41	46.19	46.15	-41	2,302	-1.78%
2021/09/01	0.2	46.30	0	0.00	46.40	0.2	2,317	0.01%
2021/08/31	1	46.10	0	0.00	46.15	1	2,338	0.04%
2021/08/30	2	46.50	0	0.00	46.40	2	2,361	0.08%
2021/08/27	0.1	46.60	0	0.00	46.35	0.1	2,392	0.00%
2021/08/26	0	0.00	22	46.20	46.35	-22	2,394	-0.92%
2021/08/25	30	46.21	0	0.00	46.40	30	2,406	1.25%
2021/08/24	9	46.00	0	0.00	45.85	9	2,411	0.37%
2021/08/20	2.1	45.10	0	0.00	45.00	2.1	2,421	0.08%
2021/08/19	0.1	45.95	0	0.00	45.05	0.1	2,419	0.01%
2021/08/18	0.2	45.28	1	45.20	46.10	-0.8	2,415	-0.03%
2021/08/17	1.1	46.53	0	0.00	45.20	1.1	2,412	0.05%
2021/08/16	2	48.00	0	0.00	46.90	2	2,371	0.08%
2021/08/13	22.1	48.83	10.1	48.80	48.40	12.1	2,359	0.51%
2021/08/12	80	49.01	1	48.80	49.00	79	2,336	3.38%
2021/08/11	1.3	48.83	2	49.28	48.95	-0.7	2,319	-0.03%
2021/08/10	1	48.00	0	0.00	47.90	1	2,252	0.04%
2021/08/09	1.5	48.62	1	48.50	48.60	0.5	2,302	0.02%
2021/08/06	0.1	48.80	1	48.70	48.80	-1	2,315	-0.04%
2021/08/05	0	48.00	1	48.00	48.15	-1	2,276	-0.04%
2021/08/04	0	46.80	0	0.00	47.05	0	2,290	0.00%
2021/07/30	0	0.00	1	46.50	46.40	-1	2,376	-0.04%
2021/07/27	0	0.00	5	48.10	47.80	-5	2,496	-0.20%
2021/07/23	0	0.00	11	47.44	47.35	-11	2,665	-0.41%
2021/07/22	0.2	47.90	0	0.00	47.50	0.2	2,820	0.01%
2021/07/21	2	47.53	15	47.75	47.50	-13	2,842	-0.46%
2021/07/19	2	48.78	2	48.70	48.70	0	2,852	0.00%
2021/07/15	0	0.00	1	48.20	48.30	-1	2,971	-0.03%
2021/07/14	0	0.00	3	48.35	48.25	-3	2,981	-0.10%
2021/07/13	0	47.90	5	48.44	48.05	-5	2,991	-0.17%
2021/07/12	15.2	47.65	18	47.67	47.65	-2.8	2,946	-0.10%
2021/07/09	3	47.37	0	0.00	47.35	3	2,933	0.10%
2021/07/08	0.1	47.65	0	0.00	47.55	0.1	2,987	0.00%
2021/07/07	0	47.60	3	47.93	47.65	-3	3,005	-0.10%
2021/07/06	1.2	47.33	1	47.35	47.20	0.2	2,980	0.01%
2021/07/05	0.1	47.10	0	0.00	46.95	0.1	2,990	0.00%
2021/07/01	1	46.50	10	46.80	46.20	-9	2,996	-0.30%
2021/06/30	5	47.00	0	0.00	47.00	5	2,974	0.17%
2021/06/29	4	47.19	0	0.00	47.00	4	2,973	0.13%
2021/06/28	13.4	51.00	0	0.00	50.90	13.4	2,899	0.46%
2021/06/25	1.7	51.85	6	51.80	51.50	-4.3	2,778	-0.15%
2021/06/24	0.2	51.70	1	51.60	51.60	-0.8	2,735	-0.03%
2021/06/23	1	51.80	0	0.00	51.70	1	2,727	0.04%
2021/06/22	1	51.40	5	51.50	51.40	-4	2,706	-0.15%
2021/06/21	1	51.80	1	51.60	51.50	0	2,701	0.00%
2021/06/18	4.1	51.82	0	0.00	52.30	4.1	2,735	0.15%
2021/06/17	10	51.90	1	51.70	52.00	9	2,798	0.32%
2021/06/16	2	51.85	0	0.00	51.80	2	2,846	0.07%
2021/06/15	1	51.50	0	0.00	51.90	1	2,860	0.03%
2021/06/11	0	0.00	3	51.70	51.20	-3	2,926	-0.10%
2021/06/10	30	49.80	0	0.00	50.40	30	2,918	1.03%
2021/06/08	5	50.20	5	50.10	50.30	0	3,027	0.00%
2021/06/07	3	49.47	0	0.00	49.70	3	3,025	0.10%
2021/06/04	2	49.35	0.3	49.18	49.30	1.7	3,025	0.06%
2021/06/02	0	0.00	1	48.65	48.35	-1	3,059	-0.03%
2021/06/01	1.3	48.37	0	0.00	48.55	1.3	3,060	0.04%
2021/05/26	0	0.00	0.2	47.50	47.60	-0.2	3,169	-0.01%
2021/05/20	0.2	46.95	0.7	46.75	46.55	-0.5	3,317	-0.02%
2021/05/18	0.5	45.18	0.5	46.94	47.20	0	3,373	0.00%
2021/05/13	0.1	47.00	0	0.00	47.00	0.1	3,272	0.00%
2021/05/12	1.2	46.46	4	46.30	46.50	-2.8	3,234	-0.09%
2021/05/11	2	48.73	0	0.00	48.05	2	3,127	0.06%
2021/05/10	0.1	50.60	6	49.98	50.60	-5.9	3,080	-0.19%
2021/05/07	1.2	50.08	2	49.70	50.10	-0.9	3,085	-0.03%
2021/05/06	3	49.75	12	50.08	49.55	-9	3,101	-0.29%
2021/05/05	2	50.13	1	49.95	49.50	1	3,100	0.03%
2021/05/04	5	49.79	2	49.95	49.90	3	3,114	0.10%
2021/05/03	3	51.33	5	51.40	50.80	-2	3,031	-0.07%
2021/04/29	5.2	53.04	2	53.60	52.40	3.2	2,977	0.11%
2021/04/28	15	53.87	17.3	54.46	54.60	-2.3	2,894	-0.08%
2021/04/26	6	52.88	1	52.80	52.80	5	3,237	0.15%
2021/04/23	1	52.10	1	52.10	52.30	0	3,234	0.00%
2021/04/22	4.3	52.26	2	52.25	51.80	2.3	3,246	0.07%
2021/04/21	3.3	53.20	5	53.26	52.90	-1.7	3,210	-0.05%
2021/04/20	2	52.70	1	52.60	52.70	1	3,124	0.03%
2021/04/19	3	52.80	2	52.70	52.70	1	3,133	0.03%
2021/04/16	1	51.70	0	0.00	51.70	1	3,130	0.03%
2021/04/15	0	0.00	1	51.10	51.30	-1	3,143	-0.03%
2021/04/14	3	50.83	0	0.00	50.70	3	3,149	0.10%
2021/04/13	2	52.85	10	52.00	51.70	-8	3,166	-0.25%
2021/04/12	0	0.00	6	52.72	53.00	-6	3,180	-0.19%
2021/04/09	0	0.00	1	52.30	52.70	-1	3,177	-0.03%
2021/04/08	3	53.30	11	53.21	53.20	-8	3,166	-0.25%
2021/04/06	0.4	52.10	0	0.00	52.40	0.4	3,135	0.01%
2021/04/01	0.3	52.00	0	0.00	51.70	0.3	3,127	0.01%
2021/03/31	5	52.06	0	0.00	51.90	5	3,113	0.16%
2021/03/30	0.1	52.50	0	0.00	52.20	0.1	3,106	0.00%
2021/03/29	0.1	52.60	0	0.00	52.30	0.1	3,094	0.00%
2021/03/26	1	52.70	1	52.70	52.60	0	3,075	0.00%
2021/03/24	1	51.70	1	52.30	52.10	0	3,066	0.00%
2021/03/23	4	51.95	3	51.80	52.00	1	3,054	0.03%
2021/03/22	5.4	53.49	1.1	53.23	53.30	4.3	3,003	0.14%
2021/03/19	0	0.00	4	52.45	52.60	-4	2,958	-0.14%
2021/03/18	0	0.00	2	51.80	51.80	-2	2,909	-0.07%
2021/03/17	4.1	51.88	2	51.50	51.60	2.1	2,912	0.07%
2021/03/16	4	50.95	1	51.00	50.90	3	2,865	0.10%
2021/03/15	1	51.30	1	51.00	51.50	0	2,880	0.00%
2021/03/12	3	50.65	10	50.30	51.10	-7	2,856	-0.25%
2021/03/11	0	0.00	1	49.75	49.75	-1	2,785	-0.04%
2021/03/10	10	49.95	0	0.00	49.70	10	2,791	0.36%
2021/03/09	0	0.00	4	49.66	49.90	-4	2,794	-0.14%
2021/03/05	1	48.30	0	0.00	48.50	1	2,764	0.04%
2021/03/04	1	48.80	0	0.00	48.95	1	2,795	0.04%
2021/03/02	20	49.58	0	0.00	48.90	20	2,827	0.71%
2021/02/26	0	0.00	1	48.55	48.60	-1	2,784	-0.04%
2021/02/24	2	48.08	0	0.00	47.90	2	2,806	0.07%
2021/02/23	4	48.70	0	0.00	48.85	4	2,788	0.14%
2021/02/22	0	0.00	5	48.20	48.50	-5	2,782	-0.18%
2021/02/18	0	0.00	1	45.95	46.30	-1	2,702	-0.04%
2021/02/03	1	44.95	0	0.00	44.90	1	2,867	0.03%
2021/02/02	0	0.00	3	44.95	44.95	-3	2,896	-0.10%
2021/01/29	0	0.00	1	44.90	44.90	-1	2,949	-0.03%
2021/01/28	1	45.60	0	0.00	45.60	1	2,931	0.03%
2021/01/27	1	46.65	1	46.50	46.50	0	2,912	0.00%
2021/01/26	11	46.23	1	46.10	46.10	10	2,903	0.34%
2021/01/22	1	45.25	1	45.20	45.25	0	2,841	0.00%
2021/01/21	2	45.95	1	45.80	45.15	1	2,830	0.04%
2021/01/20	13	46.31	12	46.05	45.50	1	2,786	0.04%
2021/01/19	11	48.60	6	48.89	48.05	5	2,642	0.19%
2021/01/15	5	45.86	10	45.43	45.00	-5	2,237	-0.22%
2021/01/14	1	45.15	3	45.47	45.65	-2	2,212	-0.09%
2021/01/13	1	45.05	0	0.00	44.95	1	2,191	0.05%
2021/01/07	6	45.29	0	0.00	45.30	6	2,153	0.28%
2021/01/06	3	45.58	2	45.85	45.25	1	2,193	0.05%
2021/01/05	2	44.85	8	45.10	45.45	-6	2,131	-0.28%
2021/01/04	5	44.65	0	0.00	44.60	5	2,130	0.23%
2020/12/28	1	44.45	2	44.45	44.45	-1	2,115	-0.05%
2020/12/22	0	0.00	3	44.35	43.50	-3	2,127	-0.14%
2020/12/21	4	43.80	4	44.00	43.95	0	2,141	0.00%
2020/12/17	2	44.80	0	0.00	44.55	2	2,152	0.09%
2020/12/15	2	44.25	0	0.00	44.10	2	2,156	0.09%
2020/12/14	0	0.00	4	45.39	45.20	-4	2,122	-0.19%
2020/12/11	7	45.50	0	0.00	45.30	7	2,120	0.33%
2020/12/10	2	45.50	3	45.63	45.65	-1	2,102	-0.05%
2020/12/09	1	45.85	0	0.00	46.55	1	2,064	0.05%
2020/12/08	2	45.10	10	45.30	45.15	-8	2,064	-0.39%
2020/12/07	0	0.00	1	45.60	45.40	-1	2,064	-0.05%
2020/12/04	0	0.00	40	44.98	45.20	-40	2,065	-1.94%
2020/12/03	0	0.00	18	45.27	45.10	-18	2,090	-0.86%
2020/12/02	0	0.00	2	45.55	45.50	-2	2,173	-0.09%
2020/12/01	2	45.55	1	45.65	45.65	1	2,231	0.04%
2020/11/30	1	45.90	5	45.71	45.60	-4	2,303	-0.17%
2020/11/27	1	45.40	1	45.45	45.20	0	2,317	0.00%
2020/11/26	0	0.00	3	45.20	45.20	-3	2,398	-0.13%
2020/11/25	1	44.30	1	44.35	44.35	0	2,370	0.00%
2020/11/24	1	44.80	0	0.00	44.35	1	2,392	0.04%
2020/11/23	1	44.90	1	44.90	44.80	0	2,394	0.00%
2020/11/20	0	0.00	30	44.68	44.60	-30	2,388	-1.26%
2020/11/19	0	0.00	23	44.35	44.40	-23	2,420	-0.95%
2020/11/18	0	0.00	10	44.20	43.90	-10	2,448	-0.41%
2020/11/17	0	0.00	3	43.80	43.80	-3	2,551	-0.12%
2020/11/16	0	0.00	2	44.23	44.15	-2	2,712	-0.07%
2020/11/13	0	0.00	2	43.80	43.85	-2	2,903	-0.07%
2020/11/12	0	0.00	32	43.45	43.35	-32	3,005	-1.06%
2020/11/11	7	43.44	8	43.69	43.80	-1	3,195	-0.03%
2020/11/10	0	0.00	2	42.58	42.75	-2	3,738	-0.05%
2020/11/09	2	42.30	9	42.26	42.55	-7	4,220	-0.17%
2020/11/06	19	42.46	38	42.27	42.00	-19	4,511	-0.42%
2020/11/05	5	41.55	10	41.50	41.60	-5	4,504	-0.11%
2020/11/03	1	41.55	1	41.45	41.50	0	4,540	0.00%
2020/10/30	1	41.05	0	0.00	40.70	1	4,558	0.02%
2020/10/28	3	40.80	0	0.00	40.75	3	4,617	0.06%
2020/10/27	0	0.00	88	41.21	41.10	-88	4,616	-1.91%
2020/10/23	0	0.00	1	41.90	41.95	-1	4,618	-0.02%
2020/10/22	0	0.00	1	41.60	41.95	-1	4,635	-0.02%
2020/10/21	1	41.75	0	0.00	41.60	1	4,639	0.02%
2020/10/20	1	41.40	1	41.45	41.40	0	4,649	0.00%
2020/10/19	0	0.00	15	41.60	41.35	-15	4,645	-0.32%
2020/10/16	25	40.85	12	41.07	40.70	13	4,631	0.28%
2020/10/14	14	41.47	37	41.62	41.45	-23	4,643	-0.50%
2020/10/13	5	40.45	2	40.90	40.85	3	4,625	0.06%
2020/10/12	90	40.54	1	40.40	40.50	89	4,645	1.92%
2020/10/08	20	40.05	0	0.00	40.20	20	4,640	0.43%
2020/10/07	20	39.90	0	0.00	40.35	20	4,673	0.43%
2020/09/30	3	39.25	1	39.25	39.20	2	4,739	0.04%
2020/09/25	40	38.63	0	0.00	38.35	40	4,815	0.83%
2020/09/24	50	39.38	0	0.00	39.15	50	4,798	1.04%
2020/09/23	1	40.10	2	40.10	40.10	-1	4,785	-0.02%
2020/09/18	3	42.00	1	42.00	41.90	2	4,762	0.04%
2020/09/17	0	0.00	1	41.80	41.85	-1	4,756	-0.02%
2020/09/15	1	41.55	0	0.00	41.55	1	4,759	0.02%
2020/09/11	8	41.35	0	0.00	41.15	8	4,767	0.17%
2020/09/10	3	42.17	0	0.00	42.15	3	4,761	0.06%
2020/09/09	0	0.00	1	42.30	42.45	-1	4,771	-0.02%
2020/09/08	1	42.60	0	0.00	41.85	1	4,773	0.02%
2020/09/07	9	42.92	11	42.50	42.25	-2	4,755	-0.04%
2020/09/04	2	43.65	31	42.94	43.90	-29	4,777	-0.61%
2020/09/03	4	43.85	4	44.15	43.50	0	4,812	0.00%
2020/09/02	0	0.00	50	43.17	43.35	-50	4,812	-1.04%
2020/09/01	73	42.45	0	0.00	43.40	73	4,827	1.51%
2020/08/27	3	42.25	40	41.96	42.00	-37	4,832	-0.77%
2020/08/26	0	0.00	42	42.40	42.35	-42	4,845	-0.87%
2020/08/25	2	42.50	78	42.62	42.55	-76	4,872	-1.56%
2020/08/21	6	42.70	30	42.00	42.50	-24	4,932	-0.49%
2020/08/20	12	41.56	1	41.70	41.30	11	4,830	0.23%
2020/08/19	13	42.98	99	42.94	42.65	-86	4,659	-1.85%
2020/08/18	8	45.28	83	45.33	45.10	-75	4,427	-1.69%
2020/08/17	13	45.41	23	45.96	46.10	-10	4,309	-0.23%
2020/08/14	49	46.20	82	46.94	46.20	-33	4,110	-0.80%
2020/08/13	24	43.30	9	43.14	43.10	15	3,467	0.43%
2020/08/12	6	40.36	26	40.10	41.50	-20	2,979	-0.67%
2020/08/11	1	37.70	21	37.65	37.75	-20	2,708	-0.74%
2020/08/06	1	37.05	2	37.40	37.10	-1	2,899	-0.03%
2020/08/05	0	0.00	50	37.30	37.30	-50	2,927	-1.71%
2020/08/03	2	37.10	1	37.30	37.40	1	3,010	0.03%
2020/07/30	0	0.00	1	36.35	36.85	-1	3,012	-0.03%
2020/07/29	65	35.79	2	36.00	36.05	63	3,049	2.07%
2020/07/28	1	35.70	55	35.27	35.20	-54	3,103	-1.74%
2020/07/27	0	0.00	25	35.25	35.20	-25	3,119	-0.80%
2020/07/24	25	36.55	1	36.15	36.10	24	3,167	0.76%
2020/07/23	1	36.75	2	36.80	36.85	-1	3,183	-0.03%
2020/07/22	11	36.84	7	36.67	36.90	4	3,226	0.12%
2020/07/21	8	36.86	1	36.95	36.70	7	3,335	0.21%
2020/07/20	1	36.85	2	36.95	36.85	-1	3,333	-0.03%
2020/07/16	2	37.00	0	0.00	37.05	2	3,318	0.06%
2020/07/14	1	36.25	0	0.00	36.45	1	3,336	0.03%
2020/07/13	1	36.30	0	0.00	36.30	1	3,317	0.03%
2020/07/10	5	35.65	0	0.00	35.20	5	3,301	0.15%
2020/07/08	35	35.71	0	0.00	35.75	35	3,287	1.06%
2020/07/07	0	0.00	1	35.95	35.80	-1	3,275	-0.03%
2020/07/06	1	36.05	1	36.05	35.95	0	3,269	0.00%
2020/06/30	0	0.00	1	34.95	34.90	-1	3,284	-0.03%
2020/06/23	20	34.38	0	0.00	34.30	20	3,322	0.60%
2020/06/22	26	34.37	1	34.40	34.30	25	3,331	0.75%
2020/06/19	0	0.00	5	34.70	34.25	-5	3,407	-0.15%
2020/06/18	0	0.00	15	34.92	34.75	-15	3,431	-0.44%
2020/06/17	1	35.30	0	0.00	35.15	1	3,428	0.03%
2020/06/12	1	34.25	0	0.00	34.30	1	3,398	0.03%
2020/06/11	45	34.91	0	0.00	34.60	45	3,381	1.33%
2020/06/10	0	0.00	3	38.20	38.20	-3	3,255	-0.09%
2020/06/09	3	38.50	1	38.65	38.45	2	3,192	0.06%
2020/06/08	111	38.50	0	0.00	38.40	111	3,137	3.54%	大買/鉅額交易
2020/06/05	0	0.00	5	38.17	38.20	-5	3,069	-0.16%
2020/06/04	1	37.95	0	0.00	38.00	1	3,026	0.03%
2020/06/01	3	37.67	0	0.00	37.70	3	2,883	0.10%
2020/05/29	0	0.00	2	37.23	37.25	-2	2,865	-0.07%
2020/05/28	8	36.58	1	36.90	36.80	7	2,801	0.25%
2020/05/27	10	35.45	1	35.55	35.75	9	2,699	0.33%
2020/05/26	0	0.00	7	35.60	35.40	-7	2,698	-0.26%
2020/05/19	0	0.00	2	35.00	35.00	-2	2,625	-0.08%
2020/05/18	11	35.27	6	35.57	35.15	5	2,600	0.19%
2020/05/14	1	34.60	0	0.00	34.55	1	2,525	0.04%
2020/05/13	143	35.60	1	35.50	35.50	142	2,462	5.77%	大買/鉅額交易
2020/05/12	0	0.00	10	35.85	35.95	-10	2,290	-0.44%
2020/05/11	10	35.20	1	36.00	36.25	9	2,254	0.40%
2020/05/08	1	35.00	0	0.00	35.00	1	2,166	0.05%
2020/05/06	0	0.00	10	35.04	34.80	-10	2,112	-0.47%
2020/05/05	15	34.67	8	34.63	34.70	7	2,090	0.33%
2020/05/04	1	34.45	13	33.30	34.10	-12	2,109	-0.57%
2020/04/29	1	33.80	3	33.75	33.50	-2	2,043	-0.10%
2020/04/27	2	32.70	0	0.00	32.90	2	1,981	0.10%
2020/04/24	0	0.00	2	32.90	32.60	-2	1,930	-0.10%
2020/04/22	0	0.00	6	29.80	29.95	-6	1,789	-0.34%
2020/04/21	9	30.66	0	0.00	29.75	9	1,775	0.51%
2020/04/20	3	31.10	0	0.00	31.00	3	1,750	0.17%
2020/04/16	0	0.00	4	31.03	31.05	-4	1,650	-0.24%
2020/04/15	1	30.65	0	0.00	31.25	1	1,628	0.06%
2020/04/01	80	28.68	0	0.00	28.80	80	1,480	5.40%
2020/03/30	0	0.00	3	28.07	28.55	-3	1,444	-0.21%
2020/03/27	0	0.00	1	29.15	28.80	-1	1,443	-0.07%
2020/03/26	3	28.90	0	0.00	28.90	3	1,395	0.21%
2020/03/25	0	0.00	3	28.12	29.20	-3	1,379	-0.22%
2020/03/24	1	27.40	1	27.15	27.35	0	1,290	0.00%
2020/03/20	2	26.15	0	0.00	26.30	2	1,228	0.16%
2020/03/19	1	24.10	0	0.00	24.10	1	1,215	0.08%
2020/03/17	1	27.10	0	0.00	27.05	1	1,191	0.08%
2020/03/16	0	0.00	1	28.50	27.95	-1	1,191	-0.08%
2020/03/13	0	0.00	132	27.68	28.50	-132	1,178	-11.20%	大賣/鉅額交易
2020/03/12	0	0.00	100	30.17	30.30	-100	1,127	-8.87%
2020/03/09	61	32.24	0	0.00	32.00	61	1,086	5.61%
2020/03/06	40	33.30	1	33.30	33.25	39	1,084	3.60%
2020/03/05	0	0.00	12	33.93	33.80	-12	1,089	-1.10%
2020/03/04	75	33.35	12	33.43	33.55	63	1,108	5.68%
2020/03/02	0	0.00	1	32.15	32.15	-1	1,068	-0.09%
2020/02/27	11	32.97	2	32.35	32.35	9	1,062	0.85%
2020/02/21	3	33.30	0	0.00	33.25	3	1,047	0.29%
2020/02/20	10	33.50	0	0.00	33.35	10	1,135	0.88%
2020/02/19	55	33.53	0	0.00	33.50	55	1,152	4.77%
2020/02/13	0	0.00	3	34.03	33.90	-3	1,251	-0.24%
2020/02/12	1	33.45	0	0.00	33.55	1	1,275	0.08%
2020/02/07	0	0.00	2	33.15	33.05	-2	1,379	-0.15%
2020/02/06	2	33.55	0	0.00	33.55	2	1,385	0.14%
2020/02/05	5	33.81	11	33.80	33.60	-6	1,446	-0.41%
2020/02/04	0	0.00	3	32.48	32.75	-3	1,436	-0.21%
2020/02/03	6	31.60	0	0.00	32.00	6	1,434	0.42%
2020/01/30	10	33.94	0	0.00	33.00	10	1,405	0.71%
2020/01/20	13	35.97	0	0.00	35.85	13	1,370	0.95%
2020/01/17	6	35.80	0	0.00	35.75	6	1,376	0.44%
2020/01/16	2	35.80	0	0.00	35.85	2	1,375	0.15%
2020/01/14	0	0.00	1	35.75	35.65	-1	1,388	-0.07%
2020/01/13	0	0.00	1	35.60	35.60	-1	1,389	-0.07%
2020/01/09	1	35.30	0	0.00	35.25	1	1,404	0.07%
2020/01/08	0	0.00	5	35.10	35.10	-5	1,406	-0.36%
2020/01/06	1	36.00	0	0.00	35.80	1	1,403	0.07%
2019/12/31	0	0.00	1	36.45	36.55	-1	1,417	-0.07%
2019/12/30	1	36.55	0	0.00	36.70	1	1,425	0.07%
2019/12/27	0	0.00	6	36.35	36.35	-6	1,429	-0.42%
2019/12/26	7	36.11	1	36.30	36.20	6	1,429	0.42%
2019/12/25	2	36.10	0	0.00	36.05	2	1,436	0.14%
2019/12/24	5	36.00	10	35.95	35.95	-5	1,464	-0.34%
2019/12/23	0	0.00	1	36.00	36.00	-1	1,486	-0.07%
2019/12/18	1	36.30	0	0.00	36.30	1	1,608	0.06%
2019/12/16	0	0.00	31	36.05	36.05	-31	1,621	-1.91%
2019/12/13	30	35.75	0	0.00	35.80	30	1,629	1.84%
2019/12/12	0	0.00	4	36.40	36.40	-4	1,606	-0.25%
2019/12/11	0	0.00	42	36.40	36.35	-42	1,619	-2.59%
2019/12/09	0	0.00	1	36.90	36.70	-1	1,671	-0.06%
2019/12/06	1	37.00	0	0.00	36.80	1	1,699	0.06%
2019/12/04	1	36.75	0	0.00	36.85	1	1,755	0.06%
2019/12/03	51	36.93	1	36.75	36.70	50	1,800	2.78%
2019/12/02	0	0.00	1	36.20	36.55	-1	1,807	-0.06%
2019/11/29	2	36.88	0	0.00	36.60	2	1,802	0.11%
2019/11/26	0	0.00	2	37.48	37.40	-2	1,845	-0.11%
2019/11/25	1	37.30	0	0.00	37.35	1	1,857	0.05%
2019/11/21	2	37.30	0	0.00	37.55	2	1,887	0.11%
2019/11/20	1	37.45	20	37.55	37.70	-19	1,900	-1.00%
2019/11/19	2	38.20	2	38.58	37.85	0	1,894	0.00%
2019/11/18	1	38.00	0	0.00	38.00	1	1,824	0.05%
2019/11/15	0	0.00	30	37.73	37.65	-30	1,847	-1.62%
2019/11/14	4	38.20	80	37.89	37.85	-76	1,849	-4.11%
2019/11/13	0	0.00	26	38.21	38.20	-26	1,842	-1.41%
2019/11/12	0	0.00	30	37.45	37.50	-30	1,800	-1.67%
2019/11/11	3	37.33	0	0.00	37.00	3	1,837	0.16%
2019/11/08	131	38.13	34	38.29	38.30	97	1,830	5.30%	大買/
2019/11/07	1	37.70	27	37.59	38.00	-26	1,791	-1.45%
2019/11/06	0	0.00	50	37.36	37.20	-50	1,780	-2.81%
2019/11/05	5	37.60	1	37.65	37.45	4	1,775	0.23%
2019/11/04	13	37.88	7	37.97	37.75	6	1,787	0.34%
2019/11/01	24	37.02	22	37.14	37.40	2	1,723	0.12%
2019/10/31	30	36.12	1	36.60	36.60	29	1,729	1.68%
2019/10/30	0	0.00	1	36.15	36.20	-1	1,786	-0.06%
2019/10/29	0	0.00	11	35.95	35.75	-11	1,827	-0.60%
2019/10/28	1	36.20	0	0.00	36.05	1	1,864	0.05%
2019/10/25	1	36.55	0	0.00	36.20	1	1,938	0.05%
2019/10/24	0	0.00	7	36.39	36.40	-7	1,971	-0.36%
2019/10/23	55	36.33	4	36.33	36.30	51	2,046	2.49%
2019/10/22	0	0.00	1	36.25	36.40	-1	2,170	-0.05%
2019/10/18	2	35.70	150	35.80	35.50	-148	2,240	-6.61%	大賣/鉅額交易
2019/10/17	1	35.75	0	0.00	35.95	1	2,250	0.04%
2019/10/16	7	35.89	1	36.00	35.90	6	2,279	0.26%
2019/10/15	150	35.82	0	0.00	35.80	150	2,321	6.46%	大買/鉅額交易
2019/10/14	0	0.00	7	35.54	35.55	-7	2,350	-0.30%
2019/10/09	2	35.08	0	0.00	35.25	2	2,381	0.08%
2019/10/08	8	35.49	0	0.00	35.45	8	2,385	0.34%
2019/10/07	1	35.70	0	0.00	35.75	1	2,407	0.04%
2019/10/04	3	35.82	2	35.70	35.65	1	2,433	0.04%
2019/10/03	2	35.70	0	0.00	35.85	2	2,434	0.08%
2019/10/02	1	36.45	1	36.20	36.20	0	2,434	0.00%
2019/10/01	1	36.15	1	36.50	36.50	0	2,437	0.00%
2019/09/27	1	36.80	5	36.18	35.90	-4	2,443	-0.16%
2019/09/26	5	37.35	10	36.70	36.70	-5	2,434	-0.21%
2019/09/25	15	37.53	10	37.20	37.20	5	2,419	0.21%
2019/09/24	5	37.95	5	37.55	38.30	0	2,391	0.00%
2019/09/23	5	37.20	5	37.10	37.45	0	2,349	0.00%
2019/09/20	13	37.50	0	0.00	37.45	13	2,342	0.55%
2019/09/19	1	37.50	0	0.00	37.50	1	2,331	0.04%
2019/09/18	2	37.45	0	0.00	37.55	2	2,329	0.09%
2019/09/10	0	0.00	1	38.90	38.60	-1	2,285	-0.04%
2019/09/09	0	0.00	4	38.69	38.80	-4	2,257	-0.18%
2019/09/06	2	38.30	26	38.45	38.05	-24	2,214	-1.08%
2019/09/05	13	38.43	1	38.45	38.50	12	2,191	0.55%
2019/09/04	12	37.83	2	37.93	37.95	10	2,181	0.46%
2019/09/03	1	37.25	0	0.00	37.35	1	2,171	0.05%
2019/09/02	3	37.35	1	37.45	37.45	2	2,185	0.09%
2019/08/30	2	37.13	25	37.57	37.05	-23	2,176	-1.06%
2019/08/29	0	0.00	1	36.40	36.70	-1	2,133	-0.05%
2019/08/28	0	0.00	1	35.90	35.95	-1	2,107	-0.05%
2019/08/27	6	35.61	2	35.75	35.35	4	2,096	0.19%
2019/08/26	11	35.60	0	0.00	35.70	11	2,090	0.53%
2019/08/23	2	36.58	0	0.00	36.70	2	2,076	0.10%
2019/08/22	1	36.50	1	36.30	36.30	0	2,065	0.00%
2019/08/21	9	36.34	0	0.00	36.30	9	2,094	0.43%
2019/08/20	2	36.08	0	0.00	36.70	2	2,087	0.10%
2019/08/19	10	35.90	1	35.90	36.00	9	2,053	0.44%
2019/08/16	0	0.00	5	35.58	35.90	-5	2,074	-0.24%
2019/08/15	0	0.00	2	35.00	35.40	-2	2,066	-0.10%
2019/08/14	0	0.00	9	35.81	35.60	-9	2,085	-0.43%
2019/08/13	5	34.45	8	34.40	34.20	-3	2,096	-0.14%
2019/08/12	1	35.20	0	0.00	35.30	1	2,094	0.05%
2019/08/08	1	36.10	0	0.00	35.95	1	2,109	0.05%
2019/08/07	10	36.10	10	35.99	35.75	0	2,151	0.00%
2019/08/06	11	35.25	8	35.36	35.95	3	2,159	0.14%
2019/08/05	0	0.00	20	36.55	36.40	-20	2,152	-0.93%
2019/08/01	3	40.50	5	40.62	40.50	-2	2,146	-0.09%
2019/07/31	1	40.65	2	40.73	40.65	-1	2,106	-0.05%
2019/07/30	4	40.83	4	40.68	40.50	0	2,100	0.00%
2019/07/29	1	40.65	1	40.65	40.25	0	2,086	0.00%
2019/07/26	2	41.33	7	41.33	41.25	-5	2,018	-0.25%
2019/07/25	19	41.96	10	41.95	41.85	9	1,990	0.45%
2019/07/24	16	41.35	14	41.36	41.45	2	1,941	0.10%
2019/07/22	3	39.85	8	39.87	39.85	-5	1,861	-0.27%
2019/07/19	5	39.50	1	39.60	39.35	4	1,835	0.22%
2019/07/18	1	38.90	3	39.23	39.15	-2	1,867	-0.11%
2019/07/17	1	39.35	13	39.49	38.80	-12	2,148	-0.56%
2019/07/16	3	39.07	6	39.24	39.10	-3	2,169	-0.14%
2019/07/15	1	38.50	1	38.95	38.80	0	2,179	0.00%
2019/07/12	0	0.00	1	38.40	38.40	-1	2,236	-0.04%
2019/07/10	0	0.00	3	38.35	38.35	-3	2,383	-0.13%
2019/07/09	2	38.18	3	38.20	38.00	-1	2,427	-0.04%
2019/07/01	0	0.00	14	37.44	37.45	-14	3,311	-0.42%
2019/06/28	10	36.90	0	0.00	36.90	10	3,499	0.29%
2019/06/27	2	36.88	0	0.00	36.90	2	3,651	0.05%
2019/06/24	0	0.00	3	36.45	36.35	-3	3,983	-0.08%
2019/06/21	4	36.58	2	36.43	36.30	2	4,202	0.05%
2019/06/20	1	36.15	2	36.20	36.70	-1	4,609	-0.02%
2019/06/19	3	36.15	1	35.90	36.10	2	4,687	0.04%
2019/06/12	2	37.00	0	0.00	36.40	2	4,997	0.04%
2019/06/11	0	0.00	1	36.35	36.60	-1	4,977	-0.02%
2019/06/10	0	0.00	10	36.30	36.50	-10	4,974	-0.20%
2019/06/06	2	35.45	0	0.00	35.45	2	4,969	0.04%
2019/05/31	0	0.00	1	35.85	35.85	-1	4,989	-0.02%
2019/05/30	1	35.45	0	0.00	35.60	1	4,986	0.02%
2019/05/29	5	35.15	0	0.00	35.25	5	5,019	0.10%
2019/05/28	1	35.45	32	35.46	35.65	-31	5,029	-0.62%
2019/05/27	2	34.50	2	34.83	34.85	0	5,008	0.00%
2019/05/24	15	34.95	5	35.10	35.00	10	5,048	0.20%
2019/05/23	25	34.75	0	0.00	34.75	25	5,047	0.50%
2019/05/22	8	35.91	3	36.40	35.70	5	5,069	0.10%
2019/05/21	2	35.20	0	0.00	36.05	2	5,073	0.04%
2019/05/20	4	35.83	2	35.60	35.45	2	5,050	0.04%
2019/05/17	3	36.87	3	37.18	36.80	0	5,020	0.00%
2019/05/16	1	38.40	2	37.95	37.60	-1	5,004	-0.02%
2019/05/15	0	0.00	3	38.05	38.30	-3	4,989	-0.06%
2019/05/14	4	36.86	0	0.00	37.25	4	5,006	0.08%
2019/05/13	0	0.00	5	37.19	37.20	-5	5,050	-0.10%
2019/05/10	8	37.89	7	37.84	37.20	1	5,054	0.02%
2019/05/09	14	37.61	9	37.75	36.90	5	5,110	0.10%
2019/05/08	1	37.70	1	37.85	37.85	0	5,067	0.00%
2019/05/07	1	37.90	2	37.85	37.90	-1	5,035	-0.02%
2019/05/06	3	36.97	0	0.00	36.60	3	4,994	0.06%
2019/05/02	2	37.95	1	37.85	37.95	1	4,943	0.02%
2019/04/30	2	37.23	4	37.65	37.85	-2	4,928	-0.04%
2019/04/29	8	37.01	0	0.00	36.95	8	4,899	0.16%
2019/04/26	3	37.97	2	38.00	37.85	1	4,850	0.02%
2019/04/25	6	38.05	0	0.00	38.20	6	4,855	0.12%
2019/04/24	8	38.15	91	38.25	38.10	-83	4,833	-1.72%
2019/04/23	14	39.01	2	39.60	38.35	12	4,770	0.25%
2019/04/22	11	39.00	5	38.80	39.15	6	4,457	0.13%
2019/04/19	7	38.63	7	38.59	38.70	0	4,386	0.00%
2019/04/18	12	38.52	5	38.72	38.00	7	4,332	0.16%
2019/04/17	21	39.09	1	39.75	39.60	20	4,232	0.47%
2019/04/16	1	38.25	0	0.00	38.60	1	4,058	0.02%
2019/04/15	12	38.28	1	38.55	38.65	11	4,013	0.27%
2019/04/12	7	37.91	2	37.90	37.85	5	3,940	0.13%
2019/04/11	4	37.98	4	37.91	37.30	0	3,878	0.00%
2019/04/10	11	38.49	0	0.00	38.60	11	3,746	0.29%
2019/04/09	19	39.13	18	39.72	38.55	1	3,647	0.03%
2019/04/08	4	38.59	16	38.66	38.40	-12	3,363	-0.36%
2019/04/03	9	37.96	34	38.00	38.10	-25	3,160	-0.79%
2019/04/02	18	37.46	24	37.52	37.80	-6	2,948	-0.20%
2019/04/01	29	37.07	15	37.04	36.50	14	2,728	0.51%
2019/03/29	27	36.67	24	36.78	36.95	3	2,565	0.12%
2019/03/28	19	36.22	0	0.00	36.20	19	2,489	0.76%
2019/03/27	6	38.21	2	37.98	37.45	4	2,353	0.17%
2019/03/26	87	38.29	29	37.71	37.25	58	2,198	2.64%
2019/03/25	50	38.45	22	38.57	38.50	28	1,982	1.41%
2019/03/22	0	0.00	5	37.70	37.70	-5	1,550	-0.32%
2019/03/21	21	32.79	34	33.72	34.30	-13	1,451	-0.90%
2019/03/20	1	32.55	0	0.00	32.25	1	1,205	0.08%
2019/03/19	1	32.70	0	0.00	32.65	1	1,199	0.08%
2019/03/15	0	0.00	19	32.71	32.90	-19	1,189	-1.60%
2019/03/14	2	31.90	0	0.00	32.10	2	1,151	0.17%
2019/03/13	1	32.00	0	0.00	31.95	1	1,137	0.09%
2019/03/12	4	32.13	1	32.40	31.95	3	1,130	0.27%
2019/03/11	13	32.23	0	0.00	32.10	13	1,115	1.16%
2019/03/08	10	32.22	0	0.00	32.35	10	1,111	0.90%
2019/03/07	11	32.46	0	0.00	32.40	11	1,101	1.00%
2019/03/06	0	0.00	4	32.73	32.70	-4	1,085	-0.37%
2019/03/05	0	0.00	2	32.95	32.80	-2	1,078	-0.19%
2019/03/04	9	32.68	11	32.95	32.90	-2	1,061	-0.19%
2019/02/26	1	33.50	1	33.05	32.65	0	999	0.00%
2019/02/25	3	32.60	19	32.69	33.20	-16	974	-1.64%
2019/02/22	21	32.26	0	0.00	32.15	21	919	2.29%
2019/02/21	9	32.34	10	32.93	32.45	-1	914	-0.11%
2019/02/20	7	32.24	1	32.25	32.20	6	866	0.69%
2019/02/19	2	32.43	6	32.30	32.25	-4	876	-0.46%
2019/02/18	8	32.61	5	32.56	32.45	3	887	0.34%
2019/02/15	7	32.02	1	32.00	31.90	6	851	0.70%
2019/02/14	7	32.31	5	32.34	32.00	2	829	0.24%
2019/02/13	17	32.75	13	32.29	32.20	4	799	0.50%
2019/02/12	5	31.44	3	31.92	32.15	2	707	0.28%
2019/02/11	3	30.67	5	30.60	30.50	-2	636	-0.31%
2019/01/30	6	30.50	1	30.00	30.45	5	599	0.83%
2019/01/28	0	0.00	1	29.00	28.95	-1	488	-0.20%
2019/01/25	1	28.80	0	0.00	28.90	1	486	0.21%
2019/01/21	1	28.90	0	0.00	28.80	1	484	0.21%
2019/01/18	10	29.13	1	28.90	29.10	9	485	1.85%
2019/01/17	4	29.29	0	0.00	29.00	4	477	0.84%
2018/12/27	1	27.70	0	0.00	27.70	1	500	0.20%
2018/12/18	0	0.00	1	27.95	27.95	-1	518	-0.19%
2018/12/13	0	0.00	1	28.95	29.05	-1	513	-0.19%
2018/12/12	0	0.00	2	29.05	29.10	-2	513	-0.39%
2018/12/10	1	29.30	4	29.40	28.65	-3	500	-0.60%
2018/12/06	0	0.00	5	28.99	29.20	-5	477	-1.05%
2018/12/05	1	28.45	0	0.00	28.65	1	466	0.21%
2018/12/03	0	0.00	3	28.75	28.75	-3	469	-0.64%
2018/11/29	0	0.00	3	28.07	27.95	-3	463	-0.65%
2018/11/27	0	0.00	1	27.85	27.80	-1	457	-0.22%
2018/11/23	3	27.27	0	0.00	27.25	3	470	0.64%
2018/11/21	2	27.48	0	0.00	27.50	2	474	0.42%
2018/11/20	2	27.78	0	0.00	27.70	2	473	0.42%
2018/11/19	0	0.00	1	27.90	28.10	-1	505	-0.20%
2018/11/16	0	0.00	11	27.87	27.75	-11	547	-2.01%
2018/11/15	13	27.22	5	27.38	27.50	8	537	1.49%
2018/11/14	1	27.15	0	0.00	27.15	1	511	0.20%
2018/11/09	0	0.00	1	24.40	24.65	-1	520	-0.19%
2018/10/30	0	0.00	6	23.90	23.80	-6	532	-1.13%
2018/10/11	14	24.82	0	0.00	24.30	14	501	2.79%
2018/10/03	0	0.00	9	28.00	27.55	-9	463	-1.94%
2018/09/25	0	0.00	1	28.35	28.30	-1	467	-0.21%
2018/09/20	0	0.00	6	28.50	28.20	-6	467	-1.28%
2018/09/10	0	0.00	1	27.75	28.00	-1	457	-0.22%
2018/09/07	0	0.00	2	28.80	28.75	-2	459	-0.44%
2018/09/05	4	29.15	0	0.00	28.90	4	454	0.88%
2018/08/31	4	28.95	0	0.00	28.90	4	450	0.89%
2018/08/30	14	28.99	0	0.00	28.80	14	454	3.08%
2018/08/29	4	28.58	0	0.00	28.40	4	448	0.89%
2018/08/28	1	28.50	0	0.00	28.60	1	451	0.22%
2018/08/27	11	28.33	0	0.00	28.45	11	455	2.42%
2018/08/24	6	28.75	0	0.00	28.20	6	469	1.28%
2018/08/23	0	0.00	1	29.45	29.65	-1	539	-0.19%
2018/08/21	0	0.00	1	28.35	28.50	-1	498	-0.20%
2018/08/20	0	0.00	1	28.55	28.35	-1	498	-0.20%
2018/08/13	0	0.00	1	27.35	27.35	-1	495	-0.20%
2018/08/07	1	27.20	0	0.00	27.20	1	524	0.19%
2018/07/27	0	0.00	1	27.10	27.15	-1	598	-0.17%
2018/07/25	0	0.00	1	27.00	27.00	-1	602	-0.17%
2018/07/19	1	27.30	0	0.00	27.15	1	617	0.16%
2018/07/11	0	0.00	1	26.70	26.65	-1	627	-0.16%
2018/07/09	1	28.20	0	0.00	27.95	1	625	0.16%
2018/06/25	0	0.00	2	28.50	28.95	-2	610	-0.33%
2018/06/07	2	29.10	0	0.00	29.15	2	591	0.34%
2018/06/06	1	29.15	2	29.05	29.00	-1	587	-0.17%
2018/06/04	2	28.75	0	0.00	28.80	2	579	0.35%
2018/06/01	1	28.65	0	0.00	28.70	1	571	0.18%
2018/05/23	0	0.00	1	28.40	28.45	-1	422	-0.24%
2018/05/11	0	0.00	1	30.00	30.00	-1	386	-0.26%
2018/05/10	0	0.00	13	29.90	29.85	-13	369	-3.52%
2018/05/08	0	0.00	1	29.20	29.10	-1	349	-0.29%
2018/04/30	1	28.65	0	0.00	28.30	1	342	0.29%
2018/04/27	1	28.10	0	0.00	28.25	1	334	0.30%
2018/04/16	1	28.80	0	0.00	28.85	1	345	0.29%
2018/04/09	1	29.20	0	0.00	29.25	1	413	0.24%
2018/02/27	1	30.10	0	0.00	30.10	1	569	0.18%
2018/02/21	0	0.00	2	29.45	29.80	-2	635	-0.31%
2018/02/09	2	28.80	0	0.00	28.60	2	639	0.31%
2018/02/07	10	29.33	0	0.00	29.40	10	646	1.55%
2018/02/06	0	0.00	9	30.15	29.40	-9	642	-1.40%
2018/02/05	0	0.00	1	30.60	30.70	-1	667	-0.15%
2018/01/30	1	31.50	0	0.00	31.35	1	803	0.12%
2018/01/08	0	0.00	4	32.00	32.00	-4	985	-0.41%
2018/01/04	2	32.83	0	0.00	32.80	2	978	0.20%