矽格 (6257)-凱基-中壢券商分點個股進出

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
81.0
漲跌
▲1.0
漲幅
+1.25%
成交量
7,083張
產業
上市半導體類股
946人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/06/06	0	0.00	27.6	82.28	81.00	-27.6	6,963	-0.40%
2024/06/05	0	0.00	2	80.50	80.00	-2	6,889	-0.03%
2024/06/04	0	0.00	10	80.18	80.90	-10	7,010	-0.14%
2024/06/03	2	79.10	2	79.60	80.10	0	7,140	0.00%
2024/05/31	2.3	79.81	1	78.80	78.70	1.3	7,186	0.02%
2024/05/30	28	80.71	1	80.30	79.90	27	7,162	0.38%
2024/05/29	3.2	81.31	31	81.30	81.50	-27.8	7,179	-0.39%
2024/05/28	4	80.70	3	81.07	81.20	1	7,254	0.01%
2024/05/27	47	81.04	8	81.10	80.50	39	7,244	0.54%
2024/05/24	30	80.37	1	77.90	80.40	29	7,294	0.40%
2024/05/23	4	78.38	1	78.10	78.00	3	7,349	0.04%
2024/05/22	2	79.40	12	79.04	79.10	-10	7,566	-0.13%
2024/05/21	0	78.80	12	79.23	79.00	-12	7,505	-0.16%
2024/05/20	11	79.00	2	80.50	79.00	9	7,431	0.12%
2024/05/17	14	78.94	6	79.22	78.00	8	7,337	0.11%
2024/05/16	84	82.75	70	81.85	81.30	14	7,216	0.19%
2024/05/15	1	77.40	1	77.40	77.40	0	6,970	0.00%
2024/05/13	4	76.72	50	76.30	76.50	-46	6,926	-0.66%
2024/05/10	2	76.50	15	76.20	76.20	-13	6,920	-0.19%
2024/05/09	0	0.00	51	77.11	77.10	-51	6,887	-0.74%
2024/05/08	1	78.30	0.2	77.00	78.30	0.8	6,858	0.01%
2024/05/07	3.2	77.99	3	77.83	77.80	0.2	6,807	0.00%
2024/05/06	24	76.92	3	77.13	77.10	21	6,698	0.31%
2024/05/03	1	77.20	4	76.78	76.40	-3	6,707	-0.04%
2024/05/02	18	78.16	18	77.31	77.40	0	6,637	0.00%
2024/04/30	2	73.45	9.1	73.71	74.20	-7.1	6,367	-0.11%
2024/04/29	0.3	72.80	14	72.64	72.90	-13.7	6,295	-0.22%
2024/04/26	0	0.00	2	71.50	71.50	-2	6,386	-0.03%
2024/04/25	0	0.00	1	70.40	70.20	-1	6,379	-0.02%
2024/04/24	0	70.20	3	69.60	70.40	-3	6,374	-0.05%
2024/04/22	7	68.63	0	0.00	68.30	7	6,358	0.11%
2024/04/19	4	70.18	5	69.96	70.50	-1	6,293	-0.02%
2024/04/18	0	0.00	10	72.00	71.50	-10	6,215	-0.16%
2024/04/17	3	72.47	6	72.32	72.60	-3	6,201	-0.05%
2024/04/16	8	70.21	0	0.00	70.60	8	6,136	0.13%
2024/04/15	17	72.64	0	0.00	72.00	17	6,060	0.28%
2024/04/12	2	72.90	6	73.28	73.20	-4	6,030	-0.07%
2024/04/11	14.6	72.72	2	72.45	72.80	12.6	5,949	0.21%
2024/04/10	10	71.83	3	72.33	72.40	7	5,892	0.12%
2024/04/09	1	71.10	0	0.00	71.10	1	5,828	0.02%
2024/04/08	2	70.50	2	71.00	70.80	0	5,787	0.00%
2024/04/03	31	72.19	0	0.00	71.80	31	5,763	0.54%
2024/04/02	2.1	71.54	0	0.00	73.00	2.1	5,753	0.04%
2024/04/01	0	0.00	6	72.40	71.60	-6	5,670	-0.11%
2024/03/29	7	70.54	0	0.00	71.00	7	5,597	0.13%
2024/03/28	15	74.01	4	73.23	72.00	11	5,390	0.20%
2024/03/27	16	72.71	8	73.39	73.80	8	5,144	0.16%
2024/03/26	6.1	71.45	3	71.93	71.00	3.1	4,978	0.06%
2024/03/25	0	0.00	0.6	71.70	72.30	-0.6	4,974	-0.01%
2024/03/22	15	72.40	9	72.52	72.40	6	4,944	0.12%
2024/03/21	5.1	77.47	8	76.38	74.70	-3	4,910	-0.06%
2024/03/20	5	76.60	10	77.15	75.60	-5	5,085	-0.10%
2024/03/19	5	73.18	14	73.36	73.50	-9	5,072	-0.18%
2024/03/18	0	0.00	3.6	70.99	72.10	-3.6	4,948	-0.07%
2024/03/15	0	68.00	1	68.00	68.80	-1	4,832	-0.02%
2024/03/14	7	68.51	1	67.90	68.80	6	4,777	0.13%
2024/03/13	2	70.50	3	70.40	70.10	-1	4,716	-0.02%
2024/03/12	0	0.00	2	69.89	69.90	-2	4,674	-0.04%
2024/03/11	4	68.53	1	69.00	68.40	3	4,698	0.06%
2024/03/08	7.1	70.50	4	70.70	69.00	3.1	4,758	0.07%
2024/03/07	4.1	70.73	0.1	70.00	69.60	4	4,727	0.08%
2024/03/06	1	69.90	3	70.17	70.20	-2	4,786	-0.04%
2024/03/05	3.4	67.62	0	0.00	68.10	3.4	4,965	0.07%
2024/03/04	2	67.90	0	0.00	67.90	2	5,024	0.04%
2024/03/01	1.3	68.77	3	67.70	67.20	-1.7	4,971	-0.03%
2024/02/29	0	0.00	14.1	70.28	70.30	-14.1	4,814	-0.29%
2024/02/27	10.1	70.60	6	69.80	70.00	4.1	4,781	0.09%
2024/02/26	10	73.32	10.1	72.98	72.30	-0.1	4,667	0.00%
2024/02/23	16.3	73.40	5.2	74.26	72.50	11.1	4,542	0.24%
2024/02/22	0.2	70.40	17	70.24	70.80	-16.8	4,207	-0.40%
2024/02/21	2	69.05	0	0.00	68.80	2	4,122	0.05%
2024/02/20	12	69.07	2	69.70	68.20	10	4,144	0.24%
2024/02/19	0	69.90	4.2	69.09	70.00	-4.2	4,099	-0.10%
2024/02/16	6	68.80	11.3	69.13	69.50	-5.3	4,088	-0.13%
2024/02/15	30.2	68.25	5	67.98	68.20	25.2	4,032	0.62%
2024/02/05	0	0.00	1	65.40	65.30	-1	3,992	-0.03%
2024/02/02	0.1	65.70	0	0.00	65.70	0.1	3,999	0.00%
2024/02/01	3	66.90	0	0.00	66.60	3	3,997	0.08%
2024/01/31	1	68.20	3.2	68.19	67.70	-2.2	4,025	-0.05%
2024/01/30	3	66.70	0	0.00	66.50	3	4,054	0.07%
2024/01/25	1	68.70	12	68.60	68.70	-11	4,117	-0.27%
2024/01/24	3	68.40	40	68.45	68.00	-37	4,103	-0.90%
2024/01/23	1	67.60	59	68.27	68.10	-58	4,111	-1.41%
2024/01/22	30	68.50	47	67.81	68.00	-17	4,084	-0.42%
2024/01/19	10.1	66.60	143	66.37	66.50	-133	3,970	-3.35%	大賣/鉅額交易
2024/01/17	0	0.00	6.1	66.20	65.80	-6.1	4,124	-0.15%
2024/01/16	0	0.00	2	66.20	66.10	-2	4,139	-0.05%
2024/01/11	0	0.00	1	63.80	64.20	-1	4,308	-0.02%
2024/01/10	2	64.40	0	0.00	64.60	2	4,367	0.05%
2024/01/08	0.1	64.50	0	0.00	63.90	0.1	4,508	0.00%
2024/01/05	2	65.00	3	64.80	64.90	-1	4,636	-0.02%
2024/01/02	20	64.72	0	0.00	64.60	20	4,648	0.43%
2023/12/29	1	64.80	2	65.20	65.20	-1	4,647	-0.02%
2023/12/28	14.1	66.44	0	0.00	66.00	14.1	4,599	0.31%
2023/12/26	0	0.00	1	66.90	66.80	-1	4,565	-0.02%
2023/12/25	0.3	66.66	10	66.91	66.40	-9.8	4,552	-0.21%
2023/12/21	0	0.00	0.2	68.20	68.10	-0.2	4,515	0.00%
2023/12/20	4.1	69.30	1	69.00	68.80	3.1	4,488	0.07%
2023/12/19	2.2	68.43	2.2	68.55	67.80	-0.1	4,433	0.00%
2023/12/18	0.1	68.50	6	68.58	68.50	-5.9	4,437	-0.13%
2023/12/15	18.2	67.91	22.5	67.88	67.20	-4.3	4,545	-0.09%
2023/12/14	42.9	68.92	21.1	69.71	71.90	21.8	4,467	0.49%
2023/12/13	10.1	66.40	6	66.32	66.40	4.1	4,163	0.10%
2023/12/12	7.4	65.89	2	66.00	65.80	5.4	4,245	0.13%
2023/12/11	2	64.90	9	64.93	65.00	-7	4,209	-0.17%
2023/12/08	0	0.00	2	64.75	64.70	-2	4,198	-0.05%
2023/12/07	0	0.00	0.6	65.08	64.60	-0.6	4,183	-0.01%
2023/12/06	10	65.44	11	64.62	65.40	-1	4,158	-0.02%
2023/12/05	4	65.23	1.5	66.08	65.50	2.5	4,084	0.06%
2023/12/04	10.9	65.82	8	65.71	66.00	2.9	4,013	0.07%
2023/12/01	15.4	65.04	30.2	65.16	65.80	-14.8	3,943	-0.38%
2023/11/30	14.3	63.57	9	63.79	63.80	5.3	3,722	0.14%
2023/11/29	5.1	62.10	6	62.03	62.00	-0.9	3,478	-0.03%
2023/11/28	1	60.30	0	0.00	60.60	1	3,403	0.03%
2023/11/22	1	61.00	0	0.00	60.90	1	3,537	0.03%
2023/11/17	2	62.05	0	0.00	61.00	2	3,803	0.05%
2023/11/16	0	0.00	1	61.30	61.50	-1	3,785	-0.03%
2023/11/15	0	0.00	1	61.40	60.90	-1	3,836	-0.03%
2023/11/14	0	0.00	1	60.60	61.50	-1	3,792	-0.03%
2023/11/09	0	0.00	0.5	61.03	60.80	-0.5	3,748	-0.01%
2023/11/08	3	61.40	0	61.50	61.40	3	3,736	0.08%
2023/11/06	1.2	61.83	4.3	61.63	61.50	-3.1	3,649	-0.08%
2023/11/03	0	61.00	0	0.00	61.50	0	3,596	0.00%
2023/11/02	2	60.55	9	60.73	60.90	-7	3,546	-0.20%
2023/11/01	1	59.50	0	0.00	59.70	1	3,503	0.03%
2023/10/31	0.3	60.43	0	0.00	59.30	0.3	3,490	0.01%
2023/10/30	0	0.00	5.1	59.90	59.90	-5.1	3,486	-0.15%
2023/10/27	1	59.70	12	60.23	59.40	-11	3,500	-0.31%
2023/10/26	1	61.10	6	60.77	60.20	-5	3,491	-0.14%
2023/10/25	19.1	61.42	20	61.26	62.00	-0.9	3,448	-0.03%
2023/10/24	0	0.00	9	60.23	60.70	-9	3,402	-0.26%
2023/10/23	7	60.74	7	60.86	59.90	0	3,432	0.00%
2023/10/20	16	60.70	18	61.08	60.80	-2	3,445	-0.06%
2023/10/19	8	61.23	24.6	60.88	60.70	-16.6	3,413	-0.49%
2023/10/18	7	60.09	14	60.06	60.00	-7	3,342	-0.21%
2023/10/17	14	60.88	4	60.70	60.70	10	3,292	0.30%
2023/10/16	7	59.36	8	59.23	59.20	-1	3,230	-0.03%
2023/10/13	19	60.03	18	60.04	60.00	1	3,223	0.03%
2023/10/12	8	57.94	0	0.00	58.30	8	3,118	0.26%
2023/10/11	0	0.00	11.7	58.11	57.80	-11.7	3,134	-0.37%
2023/10/06	0	0.00	2	58.00	57.50	-2	3,133	-0.06%
2023/10/05	0	0.00	0.3	57.80	57.60	-0.3	3,142	-0.01%
2023/10/04	0	0.00	1	57.60	57.60	-1	3,130	-0.03%
2023/10/03	0	0.00	1	58.20	57.50	-1	3,132	-0.03%
2023/09/27	1	57.00	0	0.00	56.90	1	3,296	0.03%
2023/09/25	1.2	58.29	1	58.30	58.30	0.2	3,259	0.00%
2023/09/20	5	59.90	12	59.01	58.00	-7	3,167	-0.22%
2023/09/19	11	60.51	5	60.14	60.80	6	2,973	0.20%
2023/09/18	5.5	58.48	2	58.80	58.80	3.5	2,660	0.13%
2023/09/15	4.2	58.40	4	58.25	58.00	0.2	2,635	0.01%
2023/09/14	0	0.00	1	57.50	57.20	-1	2,512	-0.04%
2023/09/13	3	56.77	0	0.00	56.60	3	2,493	0.12%
2023/09/04	0	0.00	4	57.50	57.50	-4	2,453	-0.16%
2023/09/01	0	0.00	1	57.20	57.10	-1	2,446	-0.04%
2023/08/31	0	0.00	2	57.60	57.70	-2	2,435	-0.08%
2023/08/30	0	0.00	11	56.79	56.90	-11	2,385	-0.46%
2023/08/29	1	56.20	4	56.40	56.40	-3	2,351	-0.13%
2023/08/28	0.4	56.14	2	56.20	56.00	-1.7	2,336	-0.07%
2023/08/25	0	0.00	2	56.50	56.60	-2	2,319	-0.09%
2023/08/24	5	55.94	6	56.57	56.10	-1	2,284	-0.04%
2023/08/23	5.5	54.84	6	55.02	55.40	-0.5	2,157	-0.02%
2023/08/22	0	0.00	1	52.80	52.60	-1	2,032	-0.05%
2023/08/21	5	52.96	1	52.70	52.50	4	1,991	0.20%
2023/08/18	0	0.00	1	51.20	51.50	-1	1,923	-0.05%
2023/08/16	1.5	50.33	9	50.54	50.80	-7.5	1,909	-0.39%
2023/08/15	0.1	50.60	0	0.00	50.30	0.1	1,908	0.00%
2023/08/14	1	50.60	0	0.00	50.30	1	1,916	0.05%
2023/08/09	2	52.70	1	52.50	52.50	1	1,878	0.05%
2023/08/07	0	0.00	4	52.40	52.70	-4	1,874	-0.21%
2023/08/02	0	0.00	1	51.90	52.00	-1	1,872	-0.05%
2023/08/01	1	52.20	3	51.90	52.00	-2	1,856	-0.11%
2023/07/31	4	52.90	1	53.90	52.90	3	1,835	0.16%
2023/07/28	5.1	53.40	2	53.00	53.70	3.1	1,808	0.17%
2023/07/27	0	0.00	1	52.30	52.30	-1	1,778	-0.06%
2023/07/26	3	57.17	2	57.40	57.00	1	1,700	0.06%
2023/07/25	1	57.00	0	0.00	57.50	1	1,640	0.06%
2023/07/24	0.3	58.10	11	57.80	57.50	-10.7	1,629	-0.66%
2023/07/21	1	58.00	3	58.10	58.30	-2	1,610	-0.12%
2023/07/20	0	0.00	10	58.70	58.30	-10	1,596	-0.63%
2023/07/19	2	58.40	0	0.00	58.00	2	1,577	0.13%
2023/07/18	0	0.00	6	58.70	58.50	-6	1,543	-0.39%
2023/07/14	0	0.00	4	58.03	58.30	-4	1,505	-0.27%
2023/07/13	3	58.30	1.1	58.29	57.60	1.9	1,483	0.13%
2023/07/11	2	56.70	0	56.90	56.80	2	1,440	0.14%
2023/07/10	2	56.60	0	0.00	56.50	2	1,454	0.14%
2023/07/07	1	56.70	0	0.00	56.70	1	1,456	0.07%
2023/07/06	3	57.90	1.1	57.90	57.80	1.9	1,433	0.13%
2023/07/05	1	57.70	92	57.01	58.20	-91	1,396	-6.52%
2023/07/04	3	55.73	1	55.50	56.00	2	1,278	0.16%
2023/06/28	0	0.00	24	55.14	55.00	-24	1,333	-1.80%
2023/06/26	0	0.00	3	55.70	55.60	-3	1,317	-0.23%
2023/06/20	5	55.60	2	55.70	55.90	3	1,307	0.23%
2023/06/15	20	55.85	0	0.00	55.80	20	1,330	1.50%
2023/06/14	7	55.90	0	0.00	56.10	7	1,336	0.52%
2023/06/09	10	54.90	5	55.10	55.10	5	1,345	0.37%
2023/06/08	0	0.00	1	55.90	55.60	-1	1,345	-0.07%
2023/06/07	1	55.60	1	55.70	55.60	0	1,363	0.00%
2023/06/06	8	55.80	0	0.00	55.80	8	1,393	0.57%
2023/06/05	0	0.00	6.2	55.60	55.80	-6.2	1,470	-0.42%
2023/06/02	6	55.60	3	55.50	55.30	3	1,520	0.20%
2023/06/01	0	0.00	1	55.60	55.60	-1	1,530	-0.07%
2023/05/31	2	55.50	1	55.20	55.50	1	1,566	0.06%
2023/05/29	0	0.00	11	54.70	54.50	-11	1,590	-0.69%
2023/05/26	10	54.90	0	0.00	54.30	10	1,600	0.62%
2023/05/24	1	54.00	0	0.00	54.10	1	1,602	0.06%
2023/05/22	0	0.00	1	54.10	54.20	-1	1,624	-0.06%
2023/05/19	1	54.00	0	0.00	53.90	1	1,627	0.06%
2023/05/18	4	53.40	1	53.30	53.40	3	1,627	0.18%
2023/05/10	1	52.70	0	0.00	53.10	1	1,645	0.06%
2023/05/09	0	53.00	0	0.00	52.60	0	1,647	0.00%
2023/05/05	1	53.00	1	53.30	53.20	0	1,662	0.00%
2023/04/28	3	52.00	0	0.00	52.10	3	1,772	0.17%
2023/04/25	1	52.60	0	0.00	52.50	1	1,691	0.06%
2023/04/21	2.1	53.49	7	53.90	53.20	-4.9	1,667	-0.29%
2023/04/20	2	54.40	0	0.00	54.20	2	1,643	0.12%
2023/04/18	1	55.40	0	0.00	55.40	1	1,625	0.06%
2023/04/17	1	55.40	1	55.50	55.40	0	1,626	0.00%
2023/04/12	11	55.32	0	0.00	55.50	11	1,582	0.69%
2023/04/10	3	55.30	0	0.00	55.30	3	1,573	0.19%
2023/04/07	0	0.00	1	55.80	55.70	-1	1,560	-0.06%
2023/04/06	0	0.00	30	55.40	55.60	-30	1,552	-1.93%
2023/03/31	0	55.80	1	56.00	55.90	-1	1,549	-0.06%
2023/03/30	0.1	55.30	1	55.70	55.80	-0.9	1,509	-0.06%
2023/03/29	2	55.20	0	0.00	55.30	2	1,509	0.13%
2023/03/23	0	0.00	23	55.70	55.70	-23	1,496	-1.54%
2023/03/22	0	0.00	4	55.70	55.70	-4	1,500	-0.27%
2023/03/21	2	56.10	0	0.00	55.60	2	1,531	0.13%
2023/03/20	1	56.00	3	56.07	56.00	-2	1,516	-0.13%
2023/03/16	1	55.20	0	0.00	55.00	1	1,509	0.07%
2023/03/15	140	55.84	143	55.84	55.90	-3	1,499	-0.20%	大買/大賣/
2023/03/14	0	0.00	9	55.20	55.40	-9	1,480	-0.61%
2023/03/13	30	55.60	52	55.38	55.60	-22	1,489	-1.48%
2023/03/10	30	55.80	35	55.73	55.70	-5	1,475	-0.34%
2023/03/09	2	55.45	1	56.00	55.60	1	1,470	0.07%
2023/03/08	11	55.90	11	55.70	56.10	0	1,438	0.00%
2023/03/07	2	55.60	4	56.45	56.90	-2	1,341	-0.15%
2023/03/03	0	0.00	3	54.87	54.90	-3	1,252	-0.24%
2023/03/02	3	54.10	0	0.00	54.10	3	1,214	0.25%
2023/03/01	3	54.00	4	53.88	54.10	-1	1,194	-0.08%
2023/02/23	2	53.10	26	53.05	53.20	-24	1,155	-2.08%
2023/02/22	4	52.43	2	52.30	52.70	2	1,148	0.17%
2023/02/21	8	52.51	1	52.60	52.70	7	1,152	0.61%
2023/02/20	0	0.00	7	52.04	52.10	-7	1,167	-0.60%
2023/02/17	2	51.60	0	0.00	51.60	2	1,191	0.17%
2023/02/16	4	51.40	10	51.40	51.60	-6	1,203	-0.50%
2023/02/15	5	51.32	0	0.00	51.20	5	1,221	0.41%
2023/02/13	0	0.00	0.1	51.90	51.90	-0.1	1,222	-0.01%
2023/02/10	10	52.00	0	0.00	52.10	10	1,241	0.81%
2023/02/03	0	0.00	4	52.30	52.30	-4	1,295	-0.31%
2023/02/02	4	51.90	1	51.90	52.20	3	1,297	0.23%
2023/02/01	0	0.00	1.1	51.31	51.40	-1.1	1,253	-0.09%
2023/01/31	1	50.70	0	0.00	50.90	1	1,228	0.08%
2023/01/17	0	0.00	1	49.55	49.50	-1	1,193	-0.08%
2023/01/16	0	0.00	6	49.43	49.45	-6	1,214	-0.49%
2023/01/13	0	0.00	1	49.50	49.15	-1	1,240	-0.08%
2023/01/10	0	0.00	10	49.65	49.55	-10	1,305	-0.77%
2023/01/09	0	0.00	3	49.40	49.60	-3	1,331	-0.23%
2023/01/06	3	49.05	0	0.00	49.05	3	1,335	0.22%
2023/01/03	0	0.00	1	48.85	48.75	-1	1,365	-0.07%
2022/12/29	5	47.80	0	0.00	47.95	5	1,395	0.36%
2022/12/28	6	48.19	0	0.00	48.20	6	1,417	0.42%
2022/12/27	0	0.00	1	49.05	49.05	-1	1,421	-0.07%
2022/12/20	1	48.45	0	0.00	48.25	1	1,528	0.07%
2022/12/19	0.2	49.78	16	49.40	49.45	-15.8	1,545	-1.02%
2022/12/16	0	0.00	1	49.75	49.60	-1	1,544	-0.06%
2022/12/15	1	50.00	0	0.00	50.40	1	1,536	0.07%
2022/12/13	0	0.00	3	50.02	50.10	-3	1,532	-0.20%
2022/12/12	2	49.15	1	49.40	49.40	1	1,495	0.07%
2022/12/09	0.1	49.80	3	49.75	49.50	-2.9	1,515	-0.19%
2022/12/08	0	0.00	1	49.30	49.35	-1	1,506	-0.07%
2022/12/07	3	49.27	0.5	49.50	49.30	2.5	1,517	0.16%
2022/12/06	0.2	50.60	0	0.00	50.00	0.2	1,511	0.01%
2022/12/05	2	50.80	1	50.60	50.90	1	1,520	0.07%
2022/12/02	1	50.50	0	0.00	50.50	1	1,514	0.07%
2022/12/01	24	50.70	1	50.90	50.70	23	1,539	1.49%
2022/11/30	2	50.20	0	0.00	50.20	2	1,554	0.13%
2022/11/28	0	0.00	1	49.55	49.90	-1	1,566	-0.06%
2022/11/22	0	0.00	1	49.65	49.35	-1	1,634	-0.06%
2022/11/18	0	0.00	3	50.27	50.10	-3	1,680	-0.18%
2022/11/17	1	49.75	22	49.85	50.10	-21	1,677	-1.25%
2022/11/15	0	0.00	21	50.19	50.20	-21	1,655	-1.27%
2022/11/14	0	0.00	2	49.70	49.80	-2	1,653	-0.12%
2022/11/11	2	49.45	4	49.43	49.20	-2	1,654	-0.12%
2022/11/09	0	0.00	10	48.91	49.05	-10	1,646	-0.61%
2022/11/08	1	48.80	0	0.00	48.25	1	1,649	0.06%
2022/11/07	2	48.85	11	48.60	48.85	-9	1,670	-0.54%
2022/11/02	2.5	47.98	3	47.85	48.05	-0.5	1,716	-0.03%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/26	0	0.00	2	45.98	45.80	-2	1,862	-0.11%
2022/10/25	10	46.30	0	0.00	45.95	10	1,866	0.54%
2022/10/19	0	0.00	11	45.99	46.10	-11	1,911	-0.58%
2022/10/18	0	0.00	2	45.63	46.50	-2	1,896	-0.11%
2022/10/11	1	43.75	0	0.00	43.40	1	1,966	0.05%
2022/10/07	0	0.00	3	45.20	45.25	-3	1,985	-0.15%
2022/10/05	0	0.00	5	45.28	45.00	-5	2,116	-0.24%
2022/10/04	1	44.00	0	0.00	43.95	1	2,124	0.05%
2022/09/30	0.1	42.25	12	41.60	42.50	-11.9	2,188	-0.54%
2022/09/29	14	42.31	0	0.00	42.35	14	2,218	0.63%
2022/09/28	16	42.83	1	42.70	42.00	15	2,260	0.66%
2022/09/27	4	43.49	0	0.00	43.60	4	2,290	0.17%
2022/09/26	7	44.14	0	0.00	43.80	7	2,309	0.30%
2022/09/22	1	45.90	0	0.00	46.20	1	2,442	0.04%
2022/09/20	1	46.90	0	0.00	46.80	1	2,527	0.04%
2022/09/16	1	47.65	0	0.00	47.15	1	2,628	0.04%
2022/09/14	12	47.50	0	47.75	47.65	12	2,682	0.45%
2022/09/13	2	48.30	0	0.00	48.30	2	2,686	0.07%
2022/09/12	1	48.30	0	0.00	48.05	1	2,730	0.04%
2022/09/08	30	48.05	0	0.00	48.00	30	2,779	1.08%
2022/09/07	1	47.90	0	0.00	47.60	1	2,805	0.04%
2022/09/06	31	49.10	3	49.10	48.95	28	2,800	1.00%
2022/09/05	21.3	49.90	7	49.93	49.80	14.3	2,825	0.51%
2022/09/01	21	50.69	2	50.40	50.30	19	2,875	0.66%
2022/08/31	1	51.20	2	51.20	51.10	-1	2,918	-0.03%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/26	4	51.65	3	51.77	51.90	1	3,183	0.03%
2022/08/24	33	50.51	0	0.00	50.40	33	3,198	1.03%
2022/08/23	1	50.60	0	0.00	50.50	1	3,206	0.03%
2022/08/22	20	51.20	0	0.00	51.20	20	3,202	0.62%
2022/08/17	1	51.20	0	0.00	51.50	1	3,168	0.03%
2022/08/15	20	51.50	1	51.60	51.50	19	3,187	0.60%
2022/08/12	24	50.93	1	50.70	51.20	23	3,180	0.72%
2022/08/11	1	50.30	2	50.25	50.30	-1	3,155	-0.03%
2022/08/10	0	0.00	3	49.70	49.60	-3	3,146	-0.10%
2022/08/09	36	49.72	6	49.85	49.90	30	3,154	0.95%
2022/08/08	22	49.73	5	49.55	50.00	17	3,138	0.54%
2022/08/05	23	49.44	1	49.50	49.35	22	3,114	0.71%
2022/08/04	7	48.74	0	0.00	48.80	7	3,122	0.22%
2022/08/03	5	49.10	0	0.00	49.10	5	3,105	0.16%
2022/08/02	1	50.30	1	50.00	50.00	0	3,069	0.00%
2022/07/29	10	50.10	0	0.00	49.90	10	3,037	0.33%
2022/07/28	1	49.50	0	0.00	49.65	1	3,058	0.03%
2022/07/27	3	49.42	0	0.00	50.20	3	3,068	0.10%
2022/07/26	1	50.00	0	0.00	49.90	1	3,103	0.03%
2022/07/22	0	0.00	2.3	51.29	51.00	-2.3	3,118	-0.07%
2022/07/21	1	50.80	0	0.00	50.90	1	3,120	0.03%
2022/07/20	3	50.00	4	50.40	50.00	-1	3,112	-0.03%
2022/07/19	1	49.35	1	49.25	49.35	0	3,076	0.00%
2022/07/15	1	48.65	1	48.20	48.65	0	3,048	0.00%
2022/07/13	1	50.70	6	51.02	50.60	-5	2,958	-0.17%
2022/07/12	1	50.30	0	0.00	50.30	1	2,885	0.03%
2022/07/11	14.1	51.81	1	51.70	51.50	13.1	2,873	0.45%
2022/07/07	10	50.52	14	50.46	50.60	-4	2,820	-0.14%
2022/07/06	1	50.90	0	0.00	50.50	1	2,795	0.04%
2022/07/05	50	51.38	73	51.52	52.50	-23	2,806	-0.82%
2022/07/04	46	50.60	33	50.24	50.40	13	2,851	0.46%
2022/07/01	20	51.05	1	51.20	50.90	19	2,889	0.66%
2022/06/30	12.2	51.46	49	51.40	51.90	-36.8	2,837	-1.30%
2022/06/29	1	53.80	0	0.00	53.90	1	2,756	0.04%
2022/06/28	7	54.99	0	0.00	54.90	7	2,715	0.26%
2022/06/27	19	56.10	0	0.00	56.10	19	2,715	0.70%
2022/06/24	1	56.40	10	55.08	55.00	-9	2,734	-0.33%
2022/06/23	2	55.20	10	55.10	55.70	-8	2,743	-0.29%
2022/06/22	30	56.66	0	0.00	56.20	30	2,730	1.10%
2022/06/21	1	58.10	1	58.00	57.90	0	2,691	0.00%
2022/06/20	12	58.15	27	58.63	57.20	-15	2,692	-0.56%
2022/06/17	24	59.65	0	0.00	59.00	24	2,651	0.91%
2022/06/16	6	61.73	0	0.00	60.80	6	2,603	0.23%
2022/06/14	10	62.19	3	61.57	62.20	7	2,602	0.27%
2022/06/13	1	61.40	22	61.65	61.70	-21	2,562	-0.82%
2022/06/10	0	0.00	1	61.80	62.20	-1	2,541	-0.04%
2022/06/09	2	62.30	0	0.00	62.30	2	2,520	0.08%
2022/06/08	4	62.50	19	62.06	62.30	-15	2,461	-0.61%
2022/06/07	7	61.03	8	61.05	60.80	-1	2,283	-0.04%
2022/06/01	2	60.35	3	60.10	60.30	-1	2,268	-0.04%
2022/05/31	0	0.00	4	59.75	59.50	-4	2,227	-0.18%
2022/05/30	0	0.00	1	59.30	59.40	-1	2,220	-0.05%
2022/05/27	22	58.64	0	0.00	58.70	22	2,215	0.99%
2022/05/26	8	58.50	0	0.00	58.40	8	2,224	0.36%
2022/05/25	5	58.90	1	59.10	59.00	4	2,236	0.18%
2022/05/24	5	59.00	0	0.00	58.70	5	2,273	0.22%
2022/05/19	1	59.40	5	59.40	59.60	-4	2,234	-0.18%
2022/05/18	1	59.50	0	0.00	59.70	1	2,217	0.05%
2022/05/17	11	59.30	1	59.40	59.30	10	2,192	0.46%
2022/05/13	5	58.40	0	0.00	58.40	5	2,181	0.23%
2022/05/11	7	59.07	8	59.14	58.70	-1	2,164	-0.05%
2022/05/10	19	58.79	0	0.00	58.70	19	2,182	0.87%
2022/05/09	1	58.70	32	58.95	58.60	-31	2,199	-1.41%
2022/05/06	6	59.80	0	0.00	59.80	6	2,202	0.27%
2022/05/05	18	59.86	2	59.70	59.70	16	2,214	0.72%
2022/05/04	2	59.40	1	59.30	59.20	1	2,207	0.05%
2022/05/03	1	58.50	8	58.74	59.20	-7	2,198	-0.32%
2022/04/28	28	56.56	3	56.53	56.30	25	2,171	1.15%
2022/04/27	15	55.40	0	0.00	56.10	15	2,161	0.69%
2022/04/25	2	56.20	0	0.00	56.00	2	2,263	0.09%
2022/04/22	0	0.00	10	57.50	57.40	-10	2,284	-0.44%
2022/04/21	1	57.40	1	57.90	57.50	0	2,321	0.00%
2022/04/20	10	57.40	0	0.00	57.20	10	2,391	0.42%
2022/04/19	2	57.30	0	0.00	57.20	2	2,394	0.08%
2022/04/18	2	56.90	1	57.10	57.10	1	2,422	0.04%
2022/04/15	1	57.30	8	57.20	57.20	-7	2,439	-0.29%
2022/04/13	1	58.00	1	58.30	58.30	0	2,505	0.00%
2022/04/12	3	57.70	16	58.03	57.50	-13	2,613	-0.50%
2022/04/11	2	59.50	0	0.00	58.50	2	2,602	0.08%
2022/04/08	17	60.19	2	60.40	60.10	15	2,555	0.59%
2022/04/07	13	60.46	5	59.96	59.40	8	2,480	0.32%
2022/04/06	11	58.79	10	58.80	58.70	1	2,401	0.04%
2022/04/01	1	59.50	0	0.00	59.60	1	2,395	0.04%
2022/03/31	0	0.00	3	59.80	59.60	-3	2,407	-0.12%
2022/03/30	1	59.60	2	60.10	59.90	-1	2,403	-0.04%
2022/03/29	9	60.21	1	60.40	60.10	8	2,382	0.34%
2022/03/28	13	60.66	10	59.80	60.70	3	2,332	0.13%
2022/03/25	11	59.41	11	59.51	59.40	0	2,256	0.00%
2022/03/23	10	59.40	0	0.00	59.20	10	2,260	0.44%
2022/03/22	0	0.00	39	59.00	59.20	-39	2,261	-1.72%
2022/03/21	0	0.00	1	59.10	59.10	-1	2,285	-0.04%
2022/03/18	0	0.00	3	58.87	58.60	-3	2,310	-0.13%
2022/03/17	20	58.60	0	0.00	58.80	20	2,325	0.86%
2022/03/16	16	58.04	1	58.00	58.30	15	2,311	0.65%
2022/03/15	3	57.33	0	0.00	57.20	3	2,344	0.13%
2022/03/14	0	0.00	1	58.30	58.20	-1	2,353	-0.04%
2022/03/11	1	57.70	0	0.00	57.70	1	2,361	0.04%
2022/03/09	25	57.40	1	56.90	57.20	24	2,360	1.02%
2022/03/08	11	55.03	1	55.80	54.90	10	2,340	0.43%
2022/03/07	1	56.20	0	0.00	56.10	1	2,321	0.04%
2022/03/03	0	0.00	1	58.50	58.30	-1	2,360	-0.04%
2022/03/01	0.2	58.00	1	57.70	57.80	-0.8	2,433	-0.03%
2022/02/25	0	0.00	12	56.70	56.90	-12	2,457	-0.49%
2022/02/24	7.2	56.83	22	56.30	56.20	-14.8	2,501	-0.59%
2022/02/23	22	58.00	0	0.00	57.90	22	2,500	0.88%
2022/02/22	1	57.70	15	57.60	57.90	-14	2,574	-0.54%
2022/02/17	0	0.00	10	58.90	58.80	-10	2,995	-0.33%
2022/02/16	13	58.70	0	0.00	58.60	13	3,081	0.42%
2022/02/15	2.1	58.01	13	58.15	57.90	-10.9	3,101	-0.35%
2022/02/14	0	0.00	27	57.90	57.80	-27	3,129	-0.86%
2022/02/11	2	59.15	0	0.00	58.90	2	3,151	0.06%
2022/02/10	12.1	59.60	1	59.50	59.30	11.1	3,229	0.34%
2022/02/09	27.2	58.67	7	58.57	59.00	20.2	3,266	0.62%
2022/02/07	17	56.81	0	0.00	57.20	17	3,431	0.50%
2022/01/26	2	56.50	0	0.00	56.50	2	3,443	0.06%
2022/01/25	0	0.00	15	57.40	57.10	-15	3,496	-0.43%
2022/01/24	18	57.44	1	57.80	57.80	17	3,530	0.48%
2022/01/21	2.2	58.32	0	0.00	58.30	2.2	3,548	0.06%
2022/01/20	1	59.10	0	0.00	59.50	1	3,593	0.03%
2022/01/19	1	59.30	0	0.00	59.50	1	3,629	0.03%
2022/01/18	1	59.60	2	60.10	59.70	-1	3,661	-0.03%
2022/01/17	0	0.00	1	58.70	58.90	-1	3,565	-0.03%
2022/01/14	1	58.10	0	0.00	58.00	1	3,541	0.03%
2022/01/13	0	0.00	5	58.82	59.00	-5	3,558	-0.14%
2022/01/11	5	57.86	4	57.50	57.50	1	3,566	0.03%
2022/01/10	0	0.00	23	57.93	58.50	-23	3,567	-0.64%
2022/01/07	1	58.40	2	58.40	58.10	-1	3,596	-0.03%
2022/01/06	6	59.30	15	59.65	59.30	-9	3,572	-0.25%
2022/01/05	13	59.91	16	60.13	59.60	-3	3,597	-0.08%
2022/01/04	3	58.63	47	58.51	58.30	-44	3,518	-1.25%
2021/12/30	0	0.00	5	58.90	58.80	-5	3,559	-0.14%
2021/12/29	3	58.90	4	58.85	59.00	-1	3,591	-0.03%
2021/12/28	6	58.88	0	0.00	58.80	6	3,670	0.16%
2021/12/27	12	58.95	1	58.90	58.90	11	3,720	0.30%
2021/12/24	0	0.00	4	58.88	58.90	-4	3,773	-0.11%
2021/12/23	1	58.70	0	0.00	58.80	1	3,790	0.03%
2021/12/21	15	57.70	5	57.30	57.90	10	3,910	0.26%
2021/12/20	5	57.30	0	0.00	57.20	5	3,959	0.13%
2021/12/17	0	0.00	4	58.20	57.60	-4	3,987	-0.10%
2021/12/16	5	57.50	4	57.40	57.60	1	3,999	0.03%
2021/12/15	11	57.35	5	57.40	57.00	6	4,034	0.15%
2021/12/14	22	57.61	0	0.00	57.30	22	4,034	0.55%
2021/12/13	10	57.60	0	0.00	57.50	10	4,050	0.25%
2021/12/10	1	58.50	0	0.00	58.10	1	4,072	0.02%
2021/12/09	3	58.77	0	0.00	58.70	3	4,078	0.07%
2021/12/08	10	60.50	0	0.00	60.10	10	4,062	0.25%
2021/12/07	1	60.40	0	0.00	60.20	1	4,099	0.02%
2021/12/06	0	0.00	1	60.30	60.20	-1	4,168	-0.02%
2021/12/03	0	0.00	3	60.10	60.00	-3	4,334	-0.07%
2021/12/01	0	0.00	1	59.90	60.10	-1	4,630	-0.02%
2021/11/30	17	59.58	1	59.80	59.30	16	4,793	0.33%
2021/11/29	1	58.30	15	58.51	58.60	-14	4,886	-0.29%
2021/11/26	5	59.44	7	59.30	59.00	-2	4,977	-0.04%
2021/11/25	1	60.80	2	61.45	60.70	-1	5,004	-0.02%
2021/11/24	1	61.50	6	61.00	61.10	-5	5,079	-0.10%
2021/11/23	14	61.10	1	61.60	60.60	13	5,241	0.25%
2021/11/22	1	61.80	2	61.60	62.20	-1	5,264	-0.02%
2021/11/19	6	62.33	21	61.84	61.90	-15	5,347	-0.28%
2021/11/18	29	63.40	13.1	63.85	62.80	15.9	5,379	0.30%
2021/11/17	8	62.50	18.3	62.63	62.70	-10.3	5,307	-0.19%
2021/11/16	14.3	61.11	6	61.05	61.00	8.3	5,224	0.16%
2021/11/15	0	0.00	2	60.95	61.40	-2	5,275	-0.04%
2021/11/12	6	60.03	0	0.00	59.70	6	5,328	0.11%
2021/11/11	2	59.80	17	59.73	59.70	-15	5,407	-0.28%
2021/11/10	9	59.80	0	0.00	59.80	9	5,739	0.16%
2021/11/09	5	60.32	4	59.65	60.20	1	5,876	0.02%
2021/11/08	9	60.43	1	61.00	60.20	8	5,900	0.14%
2021/11/05	9	60.26	9	60.27	60.20	0	6,023	0.00%
2021/11/04	8	60.73	5	60.28	60.40	3	6,187	0.05%
2021/11/03	0	0.00	1.1	58.80	58.90	-1.1	6,296	-0.02%
2021/11/02	3	58.13	8	58.98	58.10	-5	6,409	-0.08%
2021/11/01	1	59.00	1	59.00	59.60	0	6,696	0.00%
2021/10/28	7.1	59.11	11	58.67	59.20	-3.9	7,005	-0.06%
2021/10/27	0	0.00	2	58.60	58.60	-2	7,162	-0.03%
2021/10/26	0	0.00	4	58.20	58.10	-4	7,365	-0.05%
2021/10/25	0	0.00	2	57.00	57.30	-2	7,748	-0.03%
2021/10/22	0	0.00	1	57.20	57.10	-1	7,918	-0.01%
2021/10/21	2	56.90	2	56.60	56.60	0	8,144	0.00%
2021/10/20	3	56.93	3	57.23	57.30	0	8,352	0.00%
2021/10/19	3	56.57	3	56.70	57.20	0	8,481	0.00%
2021/10/18	10	55.44	0	0.00	55.50	10	8,573	0.12%
2021/10/15	1	56.40	2	56.30	56.40	-1	8,835	-0.01%
2021/10/14	4	54.80	0	0.00	54.50	4	8,954	0.04%
2021/10/13	2	55.00	12	54.53	54.30	-10	9,232	-0.11%
2021/10/12	1	55.50	0	0.00	55.60	1	9,616	0.01%
2021/10/08	3	56.40	2	56.50	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	10	56.68	4	55.88	55.50	6	9,818	0.06%
2021/10/05	6	56.95	1	56.60	57.20	5	9,815	0.05%
2021/10/04	2	56.05	4	55.93	55.40	-2	9,782	-0.02%
2021/10/01	4	57.83	1	58.20	57.20	3	9,766	0.03%
2021/09/30	6	59.28	0	0.00	59.40	6	9,847	0.06%
2021/09/29	6	59.15	4	58.95	58.40	2	10,009	0.02%
2021/09/28	1	61.30	3	61.30	61.30	-2	10,163	-0.02%
2021/09/27	4	61.98	7	62.04	62.20	-3	10,199	-0.03%
2021/09/24	8	62.20	11	62.43	62.40	-3	10,380	-0.03%
2021/09/23	1	62.00	0	0.00	61.80	1	10,407	0.01%
2021/09/22	1	61.30	1	61.50	61.20	0	10,444	0.00%
2021/09/17	3	62.90	1	63.40	63.10	2	10,536	0.02%
2021/09/16	3	63.50	0.2	63.70	63.50	2.8	10,565	0.03%
2021/09/15	3	63.17	0	0.00	62.80	3	10,627	0.03%
2021/09/13	6	65.05	5	64.10	64.10	1	10,698	0.01%
2021/09/10	7	64.60	5	65.30	65.30	2	10,720	0.02%
2021/09/09	7	64.41	9	64.44	64.60	-2	10,741	-0.02%
2021/09/08	25	63.95	19	63.74	62.80	6	10,706	0.06%
2021/09/07	10	65.75	8	65.94	66.10	2	10,607	0.02%
2021/09/06	12	66.99	10	66.64	66.20	2	10,645	0.02%
2021/09/03	14	66.31	14	66.52	67.20	0	10,541	0.00%
2021/09/02	10	65.33	24	65.04	64.60	-14	10,414	-0.13%
2021/09/01	13	65.06	6	65.48	65.60	7	10,339	0.07%
2021/08/31	12	63.85	11	64.35	65.00	1	10,289	0.01%
2021/08/30	4	63.98	0	0.00	64.20	4	10,495	0.04%
2021/08/27	29	63.81	24	63.83	63.10	5	10,541	0.05%
2021/08/26	2	62.00	0	0.00	62.40	2	10,410	0.02%
2021/08/25	15	62.15	6	62.53	62.50	9	10,348	0.09%
2021/08/24	11	61.44	5	62.20	62.20	6	10,262	0.06%
2021/08/23	7	61.41	6	61.37	61.60	1	10,185	0.01%
2021/08/20	5	60.00	5	60.00	60.20	0	10,104	0.00%
2021/08/19	29	60.44	0	0.00	59.10	29	10,046	0.29%
2021/08/18	4	61.10	0.1	59.60	62.10	3.9	9,937	0.04%
2021/08/17	3	61.20	5	59.30	59.20	-2	9,851	-0.02%
2021/08/16	5	60.02	11	60.03	60.70	-6	9,775	-0.06%
2021/08/13	12	67.17	5	65.90	65.50	7	9,433	0.07%
2021/08/12	7	67.74	10	68.50	68.60	-3	9,282	-0.03%
2021/08/11	19	69.08	9	69.52	67.50	10	9,218	0.11%
2021/08/10	9	69.44	32	68.24	70.40	-23	9,120	-0.25%
2021/08/09	5	70.66	39	70.85	69.90	-34	9,013	-0.38%
2021/08/06	4	71.18	20	71.35	71.60	-16	8,831	-0.18%
2021/08/05	51	70.57	25.6	70.59	71.00	25.4	8,767	0.29%
2021/08/04	14	68.75	36	68.68	68.10	-22	8,575	-0.26%
2021/08/03	7	65.51	8	65.76	66.00	-1	8,370	-0.01%
2021/08/02	10.1	65.45	3	65.80	65.50	7.1	8,308	0.08%
2021/07/30	38	64.53	36.1	64.21	64.10	1.9	8,124	0.02%
2021/07/29	62	63.60	46.3	63.51	64.30	15.8	7,983	0.20%
2021/07/28	4.1	60.71	25	60.58	61.40	-20.9	7,627	-0.27%
2021/07/27	26	62.32	18	62.08	62.20	8	7,613	0.11%
2021/07/26	20	62.15	21	62.65	63.10	-1	7,526	-0.01%
2021/07/23	13	61.62	11	61.04	60.50	2	7,667	0.03%
2021/07/22	21	60.91	22	60.69	60.90	-1	7,936	-0.01%
2021/07/21	50	60.93	8	60.41	60.10	42	7,914	0.53%
2021/07/20	14	59.63	8.5	59.55	59.60	5.5	7,778	0.07%
2021/07/19	28	59.50	54.5	60.01	59.20	-26.5	7,653	-0.35%
2021/07/16	61	58.96	61	58.25	60.50	0	7,453	0.00%
2021/07/15	7	57.50	10	58.03	58.10	-3	7,075	-0.04%
2021/07/14	2	57.50	1	57.80	57.20	1	7,098	0.01%
2021/07/13	11	58.13	11	57.45	57.40	0	7,194	0.00%
2021/07/12	20	57.00	0	0.00	56.80	20	7,081	0.28%
2021/07/09	0	0.00	1	56.20	56.50	-1	7,110	-0.01%
2021/07/08	15	57.21	14.2	56.84	57.00	0.8	7,248	0.01%
2021/07/07	14	57.31	22	56.94	56.90	-8	7,335	-0.11%
2021/07/06	44	58.92	12	58.08	58.30	32	7,288	0.44%
2021/07/05	37	58.33	66	58.67	59.90	-29	7,212	-0.40%
2021/07/02	6	56.78	20.4	56.76	57.10	-14.4	7,022	-0.21%
2021/07/01	13.2	56.84	39	57.24	57.10	-25.8	7,046	-0.37%
2021/06/30	0	0.00	7	55.73	56.00	-7	6,950	-0.10%
2021/06/29	1	56.10	4	55.95	56.00	-3	6,930	-0.04%
2021/06/28	11	55.74	8	56.04	55.90	3	6,901	0.04%
2021/06/25	1	55.00	2	55.00	55.00	-1	6,801	-0.01%
2021/06/24	1	55.60	23	55.72	55.00	-22	6,793	-0.32%
2021/06/23	11	54.61	9	54.96	54.90	2	6,745	0.03%
2021/06/22	1	54.20	1	54.20	54.10	0	6,683	0.00%
2021/06/21	2	53.80	1	53.70	53.80	1	6,652	0.02%
2021/06/18	10	54.80	5	54.82	54.60	5	6,664	0.08%
2021/06/17	1	54.50	3	54.13	54.60	-2	6,660	-0.03%
2021/06/16	4	54.08	3.5	54.03	54.20	0.5	6,703	0.01%
2021/06/15	17	54.39	25.3	54.26	54.50	-8.3	6,708	-0.12%
2021/06/11	3	53.30	0	0.00	53.30	3	6,643	0.05%
2021/06/10	32	53.00	0	0.00	52.80	32	6,690	0.48%
2021/06/09	1	52.80	0	0.00	52.80	1	6,688	0.01%
2021/06/08	5	52.92	0	0.00	52.70	5	6,726	0.07%
2021/06/07	46.4	53.43	66.5	52.57	52.50	-20.1	6,780	-0.30%
2021/06/04	12	52.25	11.5	52.31	52.50	0.5	6,529	0.01%
2021/06/03	2	50.90	3.1	51.33	52.00	-1.1	6,471	-0.02%
2021/06/02	3	50.77	0	0.00	50.50	3	6,451	0.05%
2021/06/01	1	50.50	1.3	51.02	51.00	-0.3	6,501	0.00%
2021/05/31	21	50.47	2.3	50.54	50.30	18.8	6,522	0.29%
2021/05/28	0	0.00	6	50.20	50.20	-6	6,544	-0.09%
2021/05/27	5	48.95	1	48.95	49.05	4	6,581	0.06%
2021/05/26	1	49.40	2	49.53	49.35	-1	6,653	-0.02%
2021/05/25	2	49.18	1.5	49.64	49.45	0.5	6,734	0.01%
2021/05/24	0.3	47.60	2	48.20	48.65	-1.8	6,795	-0.03%
2021/05/21	0	0.00	1	47.95	47.85	-1	6,846	-0.01%
2021/05/20	1	47.95	0	0.00	47.60	1	6,999	0.01%
2021/05/19	0	0.00	1	48.60	48.45	-1	7,102	-0.01%
2021/05/18	8	47.29	2	47.03	48.35	6	7,172	0.08%
2021/05/17	5	44.90	13	45.52	44.95	-8	7,324	-0.11%
2021/05/14	2	48.38	21	47.94	48.10	-19	7,331	-0.26%
2021/05/13	6	47.42	14	46.34	47.80	-8	7,333	-0.11%
2021/05/12	26.8	47.99	17	46.83	47.15	9.8	7,325	0.13%
2021/05/11	10.5	50.15	8	49.70	49.65	2.5	7,256	0.03%
2021/05/10	3	51.57	0.3	52.30	51.40	2.8	7,265	0.04%
2021/05/07	1	51.90	6	51.45	51.90	-5	7,393	-0.07%
2021/05/06	27.3	51.10	17	50.49	50.60	10.3	7,539	0.14%
2021/05/05	5	51.66	3	52.30	51.20	2	7,670	0.03%
2021/05/04	3.8	51.21	10	52.30	52.10	-6.3	7,998	-0.08%
2021/05/03	26	53.47	3	53.10	52.40	23	8,133	0.28%
2021/04/29	18	55.34	55	54.83	54.60	-37	8,583	-0.43%
2021/04/28	38.3	54.35	35	54.61	55.80	3.3	9,138	0.04%
2021/04/27	12	53.07	4.1	53.02	53.00	7.9	9,147	0.09%
2021/04/26	8.1	52.64	3.2	52.75	52.90	4.9	9,166	0.05%
2021/04/23	4	51.18	1	51.20	51.60	3	9,114	0.03%
2021/04/22	11	51.49	30	51.40	50.80	-19	9,255	-0.21%
2021/04/21	9	52.29	7	52.03	52.20	2	9,383	0.02%
2021/04/20	9	51.89	0	0.00	52.10	9	9,501	0.09%
2021/04/19	12	51.80	10.2	51.89	52.00	1.8	9,620	0.02%
2021/04/16	7	50.06	5	50.00	50.10	2	9,541	0.02%
2021/04/15	0	0.00	4	50.00	50.10	-4	9,665	-0.04%
2021/04/14	16	49.71	17	49.90	49.90	-1	9,702	-0.01%
2021/04/13	13.2	51.02	20	50.88	50.30	-6.8	9,875	-0.07%
2021/04/12	11	51.79	11	51.78	51.60	0	10,141	0.00%
2021/04/09	17	52.62	21	52.66	52.40	-4	10,152	-0.04%
2021/04/08	8	53.11	10	53.31	53.20	-2	10,072	-0.02%
2021/04/07	35	53.24	5	53.14	53.30	30	10,044	0.30%
2021/04/06	4	52.95	42	52.69	53.10	-38	10,017	-0.38%
2021/04/01	12	52.26	2	52.20	52.20	10	9,931	0.10%
2021/03/31	15	52.27	6	52.27	52.30	9	9,994	0.09%
2021/03/30	1	52.10	0	0.00	52.50	1	10,084	0.01%
2021/03/29	4	52.20	30	52.25	52.20	-26	10,092	-0.26%
2021/03/26	10	52.10	4	52.33	52.10	6	10,136	0.06%
2021/03/25	2	52.10	2	52.00	51.90	0	10,177	0.00%
2021/03/24	2	52.45	8	52.54	52.10	-6	10,204	-0.06%
2021/03/23	1	52.50	17	52.53	52.50	-16	10,219	-0.16%
2021/03/22	25	52.68	4	52.73	52.60	21	10,244	0.20%
2021/03/19	1	53.00	15	52.43	53.10	-14	10,233	-0.14%
2021/03/18	0	0.00	20	52.49	52.60	-20	10,229	-0.20%
2021/03/17	4	52.00	4	52.28	52.10	0	10,319	0.00%
2021/03/16	5	52.86	6	52.80	52.60	-1	10,304	-0.01%
2021/03/15	1	51.90	17	52.14	52.30	-16	10,349	-0.15%
2021/03/12	11	52.19	1	52.20	52.00	10	10,422	0.10%
2021/03/11	15	51.86	13	51.86	51.80	2	10,551	0.02%
2021/03/10	2	50.80	1	50.90	50.70	1	10,568	0.01%
2021/03/09	1	49.30	1	50.20	50.50	0	10,669	0.00%
2021/03/08	1	50.60	7	50.57	50.10	-6	10,732	-0.06%
2021/03/05	6	50.24	5	50.30	50.30	1	10,830	0.01%
2021/03/04	5	50.50	1	51.00	50.20	4	10,990	0.04%
2021/03/03	3	50.63	3	50.50	50.80	0	11,040	0.00%
2021/03/02	0	0.00	7	51.03	50.70	-7	11,148	-0.06%
2021/02/26	11	50.60	16	50.59	50.60	-5	11,411	-0.04%
2021/02/25	5	51.50	35	51.79	51.20	-30	11,762	-0.26%
2021/02/24	14	52.04	0.4	51.30	51.30	13.6	11,867	0.11%
2021/02/23	29.2	51.62	4	51.90	51.90	25.2	11,835	0.21%
2021/02/22	27.2	51.66	17	51.69	51.90	10.2	11,850	0.09%
2021/02/19	12	50.86	42	50.93	51.10	-30	11,822	-0.25%
2021/02/18	15	51.51	7	51.63	51.80	8	11,754	0.07%
2021/02/17	19.1	51.84	15	51.45	52.00	4.1	11,727	0.04%
2021/02/05	24	50.24	11	50.56	50.30	13	11,515	0.11%
2021/02/04	27	49.62	27	49.70	49.60	0	11,440	0.00%
2021/02/03	11	49.31	1	49.35	49.15	10	11,480	0.09%
2021/02/02	3	49.35	13	49.42	49.50	-10	11,469	-0.09%
2021/02/01	16	47.94	3	47.87	48.25	13	11,515	0.11%
2021/01/29	15	49.59	14	49.40	48.65	1	11,479	0.01%
2021/01/28	10	49.78	10	49.97	50.00	0	11,335	0.00%
2021/01/27	25	51.36	14	51.26	51.20	11	11,155	0.10%
2021/01/26	56.1	53.12	38	52.84	52.50	18.1	10,929	0.17%
2021/01/25	32	52.09	15.2	51.99	51.80	16.8	10,533	0.16%
2021/01/22	36	52.25	26.2	52.63	52.50	9.8	10,241	0.10%
2021/01/21	59	50.93	101	51.19	51.50	-42	9,656	-0.43%	大賣/
2021/01/20	12	48.83	44	48.37	48.25	-32	8,712	-0.37%
2021/01/19	33	47.85	13.2	47.86	47.60	19.8	8,273	0.24%
2021/01/18	9	46.33	35	46.37	46.80	-26	8,138	-0.32%
2021/01/15	20	47.96	2	47.40	47.25	18	8,052	0.22%
2021/01/14	40	48.24	24	47.91	48.50	16	7,888	0.20%
2021/01/13	5	47.45	24	47.43	47.45	-19	7,663	-0.25%
2021/01/12	19	47.49	39	47.22	46.50	-20	7,496	-0.27%
2021/01/11	6	47.13	5	46.93	47.20	1	7,296	0.01%
2021/01/08	4	46.60	17.4	46.69	47.05	-13.4	7,211	-0.19%
2021/01/07	4	46.55	5	47.01	46.60	-1	7,045	-0.01%
2021/01/06	34	47.28	18	47.30	46.65	16	6,942	0.23%
2021/01/05	48	47.55	38	47.47	48.25	10	6,586	0.15%
2021/01/04	2	45.90	0	0.00	46.10	2	6,217	0.03%
2020/12/31	14	45.49	0	0.00	45.25	14	6,143	0.23%
2020/12/30	6	45.70	1	45.70	45.65	5	6,166	0.08%
2020/12/29	10	45.30	20	45.32	45.25	-10	6,233	-0.16%
2020/12/28	1	45.80	1.1	46.08	45.70	-0.1	6,188	0.00%
2020/12/25	4.1	46.02	5	46.08	45.90	-0.9	6,182	-0.01%
2020/12/24	15	45.89	24	45.20	45.90	-9	6,150	-0.15%
2020/12/23	2	44.65	0	0.00	44.75	2	6,097	0.03%
2020/12/22	7	45.09	1	45.65	44.70	6	6,102	0.10%
2020/12/21	1	45.50	1	45.15	45.50	0	6,046	0.00%
2020/12/18	3	44.88	0	0.00	44.80	3	5,954	0.05%
2020/12/17	21	45.32	0	0.00	45.40	21	5,901	0.36%
2020/12/16	5	45.70	11	45.33	45.80	-6	5,882	-0.10%
2020/12/15	5	44.75	6	45.03	44.70	-1	5,803	-0.02%
2020/12/14	9	45.54	1	45.60	45.45	8	5,763	0.14%
2020/12/11	7	45.01	52	44.63	45.05	-45	5,722	-0.79%
2020/12/10	19	45.99	7	46.20	45.70	12	5,615	0.21%
2020/12/09	5	46.90	12	46.33	46.65	-7	5,521	-0.13%
2020/12/08	6	45.86	13	45.75	45.90	-7	5,368	-0.13%
2020/12/07	21	45.63	36	45.94	46.00	-15	5,281	-0.28%
2020/12/04	30	45.46	17	45.59	45.45	13	5,122	0.25%
2020/12/03	22	45.57	19	45.59	45.15	3	5,005	0.06%
2020/12/02	53	45.24	32	45.24	45.15	21	4,911	0.43%
2020/12/01	87	45.01	2	45.00	45.10	85	4,885	1.74%
2020/11/30	6	44.98	8	44.97	45.15	-2	4,780	-0.04%
2020/11/27	35	44.56	39	44.39	44.40	-4	4,597	-0.09%
2020/11/26	21	44.18	21	44.35	44.55	0	4,514	0.00%
2020/11/25	22	43.77	4	43.91	44.35	18	4,389	0.41%
2020/11/24	18	44.31	15	44.35	44.30	3	4,075	0.07%
2020/11/23	27	43.03	7.4	43.07	43.30	19.6	3,704	0.53%
2020/11/20	1	41.80	16	41.86	42.40	-15	3,549	-0.42%
2020/11/19	8	42.62	6	42.04	42.20	2	3,505	0.06%
2020/11/18	24	41.70	34	41.75	42.50	-10	3,469	-0.29%
2020/11/17	12	41.36	8	41.36	41.40	4	3,468	0.12%
2020/11/16	19	41.37	21	41.15	41.30	-2	3,595	-0.06%
2020/11/13	11	40.76	22	40.80	40.80	-11	3,699	-0.30%
2020/11/12	9	40.75	42	40.82	40.60	-33	3,850	-0.86%
2020/11/11	21	40.86	37	41.10	41.10	-16	3,897	-0.41%
2020/11/10	13	40.25	10	40.35	40.35	3	3,812	0.08%
2020/11/09	18	39.74	22	39.96	40.60	-4	3,780	-0.11%
2020/11/06	8	38.90	6	39.20	39.25	2	3,704	0.05%
2020/11/05	3	38.03	0	0.00	38.40	3	3,671	0.08%
2020/11/04	0	0.00	6	37.90	38.10	-6	3,692	-0.16%
2020/11/03	1	37.75	0	0.00	37.90	1	3,752	0.03%
2020/11/02	0	0.00	10	37.40	37.30	-10	3,880	-0.26%
2020/10/28	0	0.00	5	38.50	38.35	-5	4,110	-0.12%
2020/10/27	0	0.00	1	38.35	38.65	-1	4,168	-0.02%
2020/10/26	3	38.90	0	0.00	38.80	3	4,200	0.07%
2020/10/23	11	39.05	2	39.10	39.05	9	4,253	0.21%
2020/10/22	3	38.70	3	38.95	38.55	0	4,500	0.00%
2020/10/21	3	38.95	5	38.85	38.75	-2	4,722	-0.04%
2020/10/20	2	38.60	2	38.95	38.95	0	5,001	0.00%
2020/10/19	1	38.65	0	0.00	38.65	1	5,211	0.02%
2020/10/16	0	0.00	2	38.60	38.40	-2	5,360	-0.04%
2020/10/14	2	39.10	0	0.00	39.20	2	5,468	0.04%
2020/10/13	1	38.85	0	0.00	38.90	1	5,564	0.02%
2020/10/12	1	39.05	2	38.85	38.85	-1	5,618	-0.02%
2020/10/08	1	39.35	5	39.30	39.30	-4	5,736	-0.07%
2020/10/07	4	38.93	6	38.70	39.30	-2	5,971	-0.03%
2020/10/06	11	38.74	5	38.99	38.50	6	6,109	0.10%
2020/10/05	0	0.00	1	38.15	38.00	-1	6,152	-0.02%
2020/09/30	3	37.25	7	37.82	37.75	-4	6,252	-0.06%
2020/09/29	10	37.55	1	37.25	37.20	9	6,332	0.14%
2020/09/28	23	37.46	7	37.60	37.60	16	6,483	0.25%
2020/09/25	9	37.16	2	37.38	37.00	7	6,641	0.11%
2020/09/24	5	37.97	0	0.00	37.80	5	6,814	0.07%
2020/09/23	1	38.70	1	38.40	38.40	0	6,914	0.00%
2020/09/21	12	39.26	6	40.00	39.15	6	7,236	0.08%
2020/09/18	10	39.99	2	39.80	39.80	8	7,473	0.11%
2020/09/17	10	39.90	0	0.00	40.00	10	7,602	0.13%
2020/09/16	1	40.10	8	40.43	40.10	-7	7,867	-0.09%
2020/09/15	13	40.05	8	40.17	40.00	5	8,011	0.06%
2020/09/14	2	39.00	0	0.00	39.30	2	8,027	0.02%
2020/09/11	1	38.85	0	0.00	38.85	1	8,070	0.01%
2020/09/10	11	39.51	4	39.23	39.15	7	8,076	0.09%
2020/09/09	7	38.85	9	39.24	39.60	-2	8,076	-0.02%
2020/09/07	20	39.42	0	0.00	39.20	20	8,087	0.25%
2020/09/04	11	39.43	9	39.46	39.85	2	8,172	0.02%
2020/09/03	8	38.88	2	39.00	38.75	6	8,117	0.07%
2020/09/02	2	38.70	3	39.00	39.05	-1	8,129	-0.01%
2020/09/01	0	0.00	12	38.02	38.25	-12	8,157	-0.15%
2020/08/31	11	38.39	1	38.20	38.15	10	8,196	0.12%
2020/08/28	1	38.65	0	0.00	38.55	1	8,244	0.01%
2020/08/27	3	38.87	13	38.65	38.45	-10	8,380	-0.12%
2020/08/26	0	0.00	3	38.55	39.35	-3	8,773	-0.03%
2020/08/25	7	38.79	5	38.76	38.75	2	8,874	0.02%
2020/08/24	0	0.00	5	38.33	38.35	-5	8,879	-0.06%
2020/08/21	10	39.04	3	38.92	38.85	7	8,865	0.08%
2020/08/20	19	39.30	10	39.14	38.80	9	8,757	0.10%
2020/08/19	12	41.24	10	41.49	41.20	2	8,651	0.02%
2020/08/18	26	42.84	1	42.80	42.60	25	8,541	0.29%
2020/08/17	5	44.08	13	43.93	44.40	-8	8,442	-0.09%
2020/08/14	1	42.85	1	42.85	43.25	0	8,466	0.00%
2020/08/13	2	43.20	0	0.00	42.80	2	8,505	0.02%
2020/08/12	21	42.50	14	42.36	42.55	7	8,485	0.08%
2020/08/11	0	0.00	1	43.30	43.05	-1	8,490	-0.01%
2020/08/10	9	44.31	8	44.06	43.85	1	8,497	0.01%
2020/08/07	2	44.25	1	44.70	44.40	1	8,504	0.01%
2020/08/06	17	44.49	23	44.31	44.25	-6	8,486	-0.07%
2020/08/05	7	44.52	5	44.14	44.95	2	8,407	0.02%
2020/08/04	4	42.90	3	43.02	42.90	1	8,305	0.01%
2020/08/03	10	42.87	7	42.92	42.85	3	8,356	0.04%
2020/07/31	4	43.68	0	0.00	43.70	4	8,432	0.05%
2020/07/30	9.4	42.56	5	42.40	42.60	4.4	8,487	0.05%
2020/07/29	11	42.19	21	42.33	42.25	-10	8,535	-0.12%
2020/07/28	16	43.97	13	43.58	42.50	3	8,563	0.04%
2020/07/27	4	43.64	4	43.18	42.90	0	8,376	0.00%
2020/07/24	21	46.89	11	47.05	46.40	10	8,234	0.12%
2020/07/23	17	47.11	18	46.97	47.65	-1	7,997	-0.01%
2020/07/22	11.6	45.93	3	46.20	45.90	8.6	7,848	0.11%
2020/07/21	11	45.55	1	45.60	45.15	10	7,748	0.13%
2020/07/20	2	45.05	11	44.87	44.90	-9	7,722	-0.12%
2020/07/17	9	45.13	6	44.76	44.65	3	7,696	0.04%
2020/07/16	0	0.00	3	44.97	44.95	-3	7,642	-0.04%
2020/07/15	1	45.30	1	44.80	44.60	0	7,600	0.00%
2020/07/14	11	45.35	11	45.07	45.30	0	7,529	0.00%
2020/07/13	12	44.74	3	44.20	44.90	9	7,316	0.12%
2020/07/10	2	43.08	12	43.27	42.70	-10	7,179	-0.14%
2020/07/09	8	44.15	2	44.00	44.05	6	7,102	0.08%
2020/07/08	4	44.53	24	44.32	44.40	-20	7,012	-0.29%
2020/07/07	24	43.30	22	43.30	44.00	2	6,913	0.03%
2020/07/06	6	43.73	9	43.92	44.00	-3	6,756	-0.04%
2020/07/03	20	41.98	41	42.30	42.65	-21	6,612	-0.32%
2020/07/02	12	41.26	3	41.50	41.65	9	6,503	0.14%
2020/07/01	0	0.00	21	41.07	41.05	-21	6,419	-0.33%
2020/06/30	18	40.93	2	41.35	40.60	16	6,277	0.25%
2020/06/29	4	40.76	18	40.99	40.75	-14	6,115	-0.23%
2020/06/24	1	39.75	6	39.87	39.95	-5	5,881	-0.09%
2020/06/23	11	39.46	14	39.95	39.80	-3	5,784	-0.05%
2020/06/22	8	38.85	33	38.91	39.00	-25	5,541	-0.45%
2020/06/19	0	0.00	2	38.45	38.15	-2	5,420	-0.04%
2020/06/18	0	0.00	2	38.20	38.00	-2	5,402	-0.04%
2020/06/17	0	0.00	5	37.62	37.55	-5	5,375	-0.09%
2020/06/16	0	0.00	2	37.53	37.65	-2	5,426	-0.04%
2020/06/15	1	37.05	0	0.00	36.80	1	5,539	0.02%
2020/06/12	8	36.31	1	36.60	37.00	7	5,582	0.13%
2020/06/11	7	37.88	14	37.11	36.85	-7	5,657	-0.12%
2020/06/10	24	38.08	2	38.08	38.10	22	5,592	0.39%
2020/06/09	1	38.35	5	38.50	38.30	-4	5,666	-0.07%
2020/06/08	2	38.45	0	0.00	38.35	2	5,734	0.03%
2020/06/05	3	38.38	10	38.50	38.30	-7	5,734	-0.12%
2020/06/04	3	38.32	6	38.14	38.10	-3	5,746	-0.05%
2020/06/03	30	38.41	13	38.41	38.35	17	5,750	0.30%
2020/06/02	32	39.85	22	39.54	39.05	10	5,647	0.18%
2020/06/01	2	38.28	7	38.27	38.80	-5	5,352	-0.09%
2020/05/29	6	37.73	0	0.00	37.40	6	5,230	0.11%
2020/05/28	0.3	37.30	0	0.00	37.30	0.3	5,229	0.01%
2020/05/27	7	37.91	2	37.95	37.70	5	5,231	0.10%
2020/05/26	0	0.00	2	38.00	37.90	-2	5,239	-0.04%
2020/05/25	1	37.15	2	37.13	37.55	-1	5,179	-0.02%
2020/05/22	6	38.15	40	38.22	37.90	-34	5,135	-0.66%
2020/05/21	1	38.40	11.2	38.18	38.40	-10.2	5,069	-0.20%
2020/05/19	1	36.60	2	36.80	36.80	-1	4,916	-0.02%
2020/05/18	8	37.19	75	36.67	36.60	-67	4,908	-1.36%
2020/05/15	118	37.25	5	37.60	37.20	113	4,849	2.33%	大買/鉅額交易
2020/05/14	10	38.00	1	37.75	37.40	9	4,813	0.19%
2020/05/12	2	37.73	2	37.70	37.75	0	4,773	0.00%
2020/05/11	26	38.39	41	38.27	38.15	-15	4,764	-0.31%
2020/05/08	23	38.20	7	38.16	37.95	16	4,715	0.34%
2020/05/07	14	38.37	2	38.33	38.20	12	4,648	0.26%
2020/05/06	4	37.66	6	37.30	37.65	-2	4,524	-0.04%
2020/05/05	1	36.95	11	37.45	37.00	-10	4,445	-0.22%
2020/05/04	3	36.67	62	36.95	36.85	-59	4,396	-1.34%
2020/04/30	10	36.60	5	36.40	36.60	5	4,337	0.12%
2020/04/29	1	36.10	0	0.00	36.10	1	4,348	0.02%
2020/04/28	13	35.79	2	35.75	35.75	11	4,305	0.26%
2020/04/27	2	35.75	0	0.00	35.65	2	4,374	0.05%
2020/04/24	7	35.19	16	34.94	35.25	-9	4,323	-0.21%
2020/04/23	0	0.00	2	34.85	34.80	-2	4,302	-0.05%
2020/04/22	5	33.45	2	34.30	34.40	3	4,335	0.07%
2020/04/21	28	34.14	0	0.00	33.85	28	4,396	0.64%
2020/04/20	6	34.63	1	34.60	34.70	5	4,413	0.11%
2020/04/17	1	34.80	1	34.75	34.65	0	4,417	0.00%
2020/04/16	4	34.25	0	0.00	34.90	4	4,361	0.09%
2020/04/15	10	34.30	0	0.00	34.35	10	4,377	0.23%
2020/04/14	0	0.00	6	33.90	34.30	-6	4,378	-0.14%
2020/04/13	1	33.55	0	0.00	33.50	1	4,340	0.02%
2020/04/10	0	0.00	1	33.70	33.70	-1	4,361	-0.02%
2020/04/09	11	33.73	2	33.73	33.65	9	4,384	0.21%
2020/04/08	13	33.42	3	33.90	33.80	10	4,343	0.23%
2020/04/07	11	32.58	4	32.80	33.25	7	4,274	0.16%
2020/04/06	0	0.00	30	31.80	31.80	-30	4,221	-0.71%
2020/04/01	0	0.00	1	31.20	31.20	-1	4,218	-0.02%
2020/03/31	6	30.99	0	0.00	30.95	6	4,305	0.14%
2020/03/30	6	30.43	0	0.00	30.70	6	4,281	0.14%
2020/03/27	7	31.55	0	0.00	30.65	7	4,276	0.16%
2020/03/26	1	31.00	11	30.75	31.00	-10	4,231	-0.24%
2020/03/25	7	31.39	3	31.35	31.15	4	4,200	0.10%
2020/03/24	4	29.84	1	30.05	30.25	3	4,152	0.07%
2020/03/23	9	28.86	0	0.00	28.90	9	4,129	0.22%
2020/03/20	19	29.54	2	29.73	30.05	17	4,141	0.41%
2020/03/19	2	28.13	9	27.58	27.40	-7	4,099	-0.17%
2020/03/18	1	31.00	2	31.50	30.20	-1	4,148	-0.02%
2020/03/17	8	31.21	5	31.50	31.05	3	4,276	0.07%
2020/03/16	15	32.48	2	33.50	31.85	13	4,156	0.31%
2020/03/13	14	32.57	8	31.78	33.20	6	4,103	0.15%
2020/03/12	3	33.59	5	33.58	33.55	-2	4,006	-0.05%
2020/03/11	1	35.30	0	0.00	35.45	1	3,984	0.03%
2020/03/10	1	34.70	1	35.30	35.75	0	4,055	0.00%
2020/03/09	3	35.13	6	35.34	34.85	-3	3,986	-0.08%
2020/03/06	3	36.55	0	0.00	36.40	3	3,923	0.08%
2020/03/05	7	36.78	2	36.70	36.90	5	3,961	0.13%
2020/03/04	0	0.00	1	34.90	35.50	-1	3,854	-0.03%
2020/03/03	0	0.00	3	35.13	35.00	-3	3,845	-0.08%
2020/03/02	6	34.46	0	0.00	34.45	6	3,813	0.16%
2020/02/26	4	35.03	8	34.91	34.85	-4	3,750	-0.11%
2020/02/25	1	35.10	1	34.65	35.15	0	3,766	0.00%
2020/02/24	1	34.95	5	34.94	34.90	-4	3,758	-0.11%
2020/02/21	0	0.00	5	35.68	35.30	-5	3,818	-0.13%
2020/02/20	5	35.98	25	35.88	35.85	-20	3,882	-0.52%
2020/02/19	6	35.83	1	35.95	35.75	5	3,900	0.13%
2020/02/18	1	36.00	30	36.08	35.85	-29	3,885	-0.75%
2020/02/17	7	36.01	0	0.00	36.00	7	3,903	0.18%
2020/02/14	0	0.00	2	36.30	36.35	-2	3,908	-0.05%
2020/02/13	1	36.00	0	0.00	35.85	1	3,905	0.03%
2020/02/12	2	35.88	9	35.96	36.15	-7	3,941	-0.18%
2020/02/11	21	35.20	5	35.23	35.30	16	3,951	0.40%
2020/02/10	1	34.20	6	34.57	34.80	-5	4,074	-0.12%
2020/02/07	8	35.01	6	35.08	34.85	2	4,648	0.04%
2020/02/06	6	34.88	15	35.06	35.20	-9	4,704	-0.19%
2020/02/05	1	34.05	2	33.85	34.05	-1	4,728	-0.02%
2020/02/04	21	33.44	14	33.26	33.70	7	4,766	0.15%
2020/02/03	7	32.54	0	0.00	32.75	7	4,833	0.14%
2020/01/31	11	33.86	2	34.38	34.40	9	4,856	0.19%
2020/01/30	11	34.91	30	34.48	34.00	-19	5,027	-0.38%
2020/01/20	4	37.40	0	0.00	37.45	4	5,180	0.08%
2020/01/16	2	38.10	0	0.00	37.70	2	5,585	0.04%
2020/01/15	3	37.55	2	37.75	37.55	1	5,947	0.02%
2020/01/14	11	37.36	9	37.45	37.50	2	5,874	0.03%
2020/01/13	23	37.23	5	37.08	37.20	18	5,822	0.31%
2020/01/10	10	36.97	2	37.00	36.95	8	5,862	0.14%
2020/01/09	5	37.00	1	37.00	37.00	4	6,008	0.07%
2020/01/06	0	0.00	1	35.90	35.90	-1	6,017	-0.02%
2020/01/03	1	37.00	1	36.90	36.80	0	6,014	0.00%
2020/01/02	0	0.00	6	37.20	37.20	-6	5,981	-0.10%
2019/12/31	4.8	37.04	0	0.00	37.10	4.8	5,988	0.08%
2019/12/30	8	37.38	4	36.75	37.20	4	6,080	0.07%
2019/12/27	0	0.00	2	37.10	37.15	-2	6,069	-0.03%
2019/12/26	2	37.35	1	37.45	37.40	1	6,030	0.02%
2019/12/20	0	0.00	2	36.55	36.50	-2	6,026	-0.03%
2019/12/19	1	36.50	5	36.61	36.55	-4	6,083	-0.07%
2019/12/18	2	37.08	3	36.88	36.80	-1	6,296	-0.02%
2019/12/17	2	37.25	8	37.38	37.45	-6	6,358	-0.09%
2019/12/16	1	37.45	0	0.00	37.15	1	6,327	0.02%
2019/12/13	6	37.38	7	37.72	37.50	-1	6,318	-0.02%
2019/12/12	1	37.50	19	37.24	37.60	-18	6,166	-0.29%
2019/12/11	2	36.50	1	36.75	36.35	1	5,980	0.02%
2019/12/10	4	36.60	1	36.60	36.60	3	6,007	0.05%
2019/12/09	5	36.60	8	36.75	36.55	-3	6,021	-0.05%
2019/12/06	7	36.69	4	36.69	36.90	3	6,007	0.05%
2019/12/05	1	36.60	13	35.73	36.70	-12	6,005	-0.20%
2019/12/04	1	34.80	0	0.00	34.80	1	6,032	0.02%
2019/12/03	8	34.65	0	0.00	34.80	8	6,140	0.13%
2019/12/02	7	34.23	4	34.60	34.30	3	6,203	0.05%
2019/11/29	4	35.50	7	35.00	34.90	-3	6,196	-0.05%
2019/11/28	0	0.00	2	35.60	35.60	-2	6,237	-0.03%
2019/11/27	0	0.00	5	35.65	35.80	-5	6,348	-0.08%
2019/11/26	2	35.70	4	35.75	35.55	-2	6,506	-0.03%
2019/11/25	0.8	35.60	0	0.00	35.55	0.8	6,658	0.01%
2019/11/22	5	35.96	1	35.55	35.55	4	6,714	0.06%
2019/11/21	37	35.65	31	35.84	36.00	6	6,706	0.09%
2019/11/20	3	36.33	4	36.39	36.20	-1	6,714	-0.01%
2019/11/19	4	36.83	4	36.78	37.10	0	6,691	0.00%
2019/11/18	11	36.75	0	0.00	36.55	11	6,709	0.16%
2019/11/15	0	0.00	3	36.32	36.20	-3	6,733	-0.04%
2019/11/14	12	35.88	5	35.82	36.00	7	6,776	0.10%
2019/11/13	3	36.48	5	36.33	36.10	-2	6,794	-0.03%
2019/11/12	2	36.25	1	36.25	36.35	1	6,768	0.01%
2019/11/11	2	36.30	19	36.05	35.80	-17	6,746	-0.25%
2019/11/08	1	36.85	9	36.59	36.60	-8	6,683	-0.12%
2019/11/07	11	36.01	18	36.27	36.10	-7	6,634	-0.11%
2019/11/06	38	38.78	43	38.41	37.00	-5	6,504	-0.08%
2019/11/05	2	37.28	6	37.66	37.45	-4	5,923	-0.07%
2019/11/04	0	0.00	8	37.91	37.60	-8	5,848	-0.14%
2019/11/01	11	37.53	4	37.65	37.60	7	5,776	0.12%
2019/10/31	3	37.67	15	37.28	37.15	-12	5,719	-0.21%
2019/10/30	14	37.73	16	37.82	38.20	-2	5,620	-0.04%
2019/10/29	23	38.85	18	38.71	37.80	5	5,507	0.09%
2019/10/28	26	38.13	13.1	38.36	38.50	12.9	5,293	0.24%
2019/10/25	12	37.36	27	37.55	37.20	-15	5,021	-0.30%
2019/10/24	40	37.36	21	37.62	37.60	19	4,904	0.39%
2019/10/23	36	36.21	40	36.07	36.50	-4	4,606	-0.09%
2019/10/17	32	35.10	1	35.70	35.25	31	4,081	0.76%
2019/10/16	0	0.00	1	35.00	34.95	-1	3,909	-0.03%
2019/10/15	2	34.35	3	34.55	34.55	-1	3,792	-0.03%
2019/10/14	0	0.00	1	34.00	33.80	-1	3,745	-0.03%
2019/10/08	1	34.40	0	0.00	34.05	1	3,793	0.03%
2019/10/04	10	34.94	8	34.81	34.90	2	3,770	0.05%
2019/10/03	1	34.35	10	33.55	34.55	-9	3,653	-0.25%
2019/10/02	1	33.80	1	33.95	33.95	0	3,599	0.00%
2019/10/01	10	34.10	4	33.91	34.10	6	3,589	0.17%
2019/09/27	1	33.20	0	0.00	33.10	1	3,563	0.03%
2019/09/26	1	34.75	0	0.00	33.85	1	3,512	0.03%
2019/09/25	0	0.00	5	34.45	34.40	-5	3,488	-0.14%
2019/09/24	1	34.55	8	34.47	34.35	-7	3,468	-0.20%
2019/09/23	8	35.11	11	34.90	34.75	-3	3,387	-0.09%
2019/09/20	5	34.73	3	34.93	35.05	2	3,142	0.06%
2019/09/19	1	34.00	2	34.00	33.90	-1	3,026	-0.03%
2019/09/18	0	0.00	3	33.85	33.90	-3	3,008	-0.10%
2019/09/17	2	34.10	7	34.19	34.10	-5	2,979	-0.17%
2019/09/16	1	33.90	21	33.83	33.95	-20	2,932	-0.68%
2019/09/12	1	34.00	5	33.93	34.05	-4	2,906	-0.14%
2019/09/11	0	0.00	6	33.89	34.00	-6	2,861	-0.21%
2019/09/10	2	34.00	6	33.86	33.90	-4	2,819	-0.14%
2019/09/09	25	33.80	10	33.75	33.95	15	2,785	0.54%
2019/09/06	11	34.10	41	33.57	33.50	-30	2,685	-1.12%
2019/09/05	7	35.17	8	34.99	35.35	-1	2,502	-0.04%
2019/09/04	0	0.00	13	34.45	34.80	-13	2,382	-0.55%
2019/09/03	0	0.00	8	34.12	34.00	-8	2,292	-0.35%
2019/09/02	32	33.96	34	34.04	34.15	-2	2,197	-0.09%
2019/08/30	27	33.29	8	33.26	33.30	19	2,088	0.91%
2019/08/29	9	32.73	4	32.86	32.55	5	1,954	0.26%
2019/08/28	13	32.07	3	32.18	32.20	10	1,775	0.56%
2019/08/27	0	0.00	8	31.06	31.30	-8	1,596	-0.50%
2019/08/26	0	0.00	20	30.35	30.45	-20	1,522	-1.31%
2019/08/23	26	31.03	10	31.00	30.80	16	1,489	1.07%
2019/08/22	0	0.00	24	30.70	30.90	-24	1,452	-1.65%
2019/08/21	17	30.60	2.2	30.63	30.65	14.8	1,395	1.06%
2019/08/20	1	29.90	0.8	29.80	29.70	0.2	1,278	0.01%
2019/08/19	0	0.00	10	29.30	29.55	-10	1,216	-0.82%
2019/08/16	30	29.18	2	29.15	29.20	28	1,152	2.43%
2019/08/15	0	0.00	2	28.18	28.25	-2	1,085	-0.18%
2019/08/14	1	28.35	0	28.80	28.25	1	1,085	0.09%
2019/08/08	1	27.70	5	27.85	28.05	-4	1,053	-0.38%
2019/08/06	1	27.55	1	27.70	27.90	0	1,021	0.00%
2019/08/05	2	28.08	0	0.00	28.00	2	1,008	0.20%
2019/08/02	2	28.38	56	28.46	28.35	-54	1,008	-5.35%
2019/08/01	0	0.00	20	28.90	28.90	-20	1,008	-1.98%
2019/07/29	2	29.90	0	0.00	29.80	2	1,004	0.20%
2019/07/25	0	0.00	1	29.90	29.90	-1	1,003	-0.10%
2019/07/24	1	29.35	1	29.45	29.45	0	957	0.00%
2019/07/23	0	0.00	1	29.20	28.95	-1	934	-0.11%
2019/07/16	1	28.75	0	0.00	28.80	1	951	0.11%
2019/07/15	3	28.95	1	28.90	28.85	2	947	0.21%
2019/07/12	1	31.20	0	0.00	31.25	1	903	0.11%
2019/07/11	12	30.95	0	0.00	30.95	12	949	1.26%
2019/07/05	0	0.00	11	30.70	30.70	-11	953	-1.15%
2019/07/01	19	30.13	12	30.11	30.20	7	991	0.71%
2019/06/24	0	0.00	2	29.35	29.35	-2	1,045	-0.19%
2019/06/21	1	29.75	0	0.00	29.50	1	1,057	0.09%
2019/06/11	1	29.05	0	0.00	29.25	1	1,373	0.07%
2019/06/10	0	0.00	1	28.85	28.95	-1	1,378	-0.07%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/06/03	20	28.40	0	0.00	28.55	20	1,425	1.40%
2019/05/31	20	28.65	0	0.00	28.65	20	1,445	1.38%
2019/05/28	0	0.00	2	28.83	27.70	-2	1,476	-0.14%
2019/05/20	10	28.33	0	0.00	28.30	10	1,647	0.61%
2019/05/16	1	28.95	0	0.00	28.80	1	1,646	0.06%
2019/05/14	1	28.45	0	0.00	28.75	1	1,670	0.06%
2019/05/10	1	29.45	1	29.80	29.40	0	1,666	0.00%
2019/05/09	1	29.45	20	29.55	29.40	-19	1,663	-1.14%
2019/05/08	3	30.03	7	29.92	30.20	-4	1,644	-0.24%
2019/05/07	0	0.00	14	30.60	30.35	-14	1,659	-0.84%
2019/05/03	5	31.50	0	0.00	31.35	5	1,646	0.30%
2019/04/24	5	31.40	1	31.25	31.25	4	1,649	0.24%
2019/04/23	1	31.40	0	0.00	31.50	1	1,650	0.06%
2019/04/22	0	0.00	11	31.80	31.85	-11	1,644	-0.67%
2019/04/18	0	0.00	2	31.65	31.20	-2	1,634	-0.12%
2019/04/17	5	31.90	3	31.87	31.80	2	1,633	0.12%
2019/04/11	0	0.00	1	31.10	30.60	-1	1,504	-0.07%
2019/04/10	1	30.85	1	30.85	31.00	0	1,490	0.00%
2019/04/09	1	30.75	0	0.00	30.90	1	1,482	0.07%
2019/04/08	3	30.93	2	30.83	30.95	1	1,469	0.07%
2019/04/03	1	30.25	1	30.45	30.35	0	1,434	0.00%
2019/04/01	2	30.10	2	30.10	30.05	0	1,427	0.00%
2019/03/29	1	30.00	0	0.00	30.10	1	1,411	0.07%
2019/03/26	2	30.60	8	30.35	30.40	-6	1,377	-0.44%
2019/03/22	12	31.10	8	31.59	31.10	4	1,349	0.30%
2019/03/21	1	30.95	2	31.05	30.85	-1	1,268	-0.08%
2019/03/20	1	30.00	4	29.88	30.10	-3	1,183	-0.25%
2019/03/19	0	0.00	1	29.80	29.55	-1	1,159	-0.09%
2019/03/18	1	29.75	0	0.00	29.75	1	1,155	0.09%
2019/03/15	25	29.69	0	0.00	29.20	25	1,125	2.22%
2019/03/13	0	0.00	1	28.90	28.95	-1	1,097	-0.09%
2019/03/07	0	0.00	20	29.05	28.95	-20	1,126	-1.78%
2019/03/04	0	0.00	1	29.75	29.75	-1	1,128	-0.09%
2019/02/27	0	0.00	2	29.80	30.00	-2	1,123	-0.18%
2019/02/26	4	30.69	1	30.50	30.25	3	1,100	0.27%
2019/02/25	20	29.35	0	0.00	29.95	20	985	2.03%
2019/02/22	2	29.08	2	29.05	29.00	0	962	0.00%
2019/02/20	1	29.05	0	0.00	29.00	1	971	0.10%
2019/01/23	0	0.00	20	27.95	27.80	-20	1,070	-1.87%
2019/01/21	0	0.00	5	28.25	28.25	-5	1,072	-0.47%
2019/01/18	0	0.00	32	28.16	28.15	-32	1,084	-2.95%
2019/01/17	0	0.00	8	28.15	28.15	-8	1,109	-0.72%
2019/01/16	2	27.60	0	0.00	27.85	2	1,110	0.18%
2019/01/14	0	0.00	2	27.35	27.40	-2	1,117	-0.18%
2019/01/09	0	0.00	1	27.45	27.45	-1	1,151	-0.09%
2018/12/14	0	0.00	2	28.40	28.40	-2	1,450	-0.14%
2018/12/13	0	0.00	1	28.55	28.60	-1	1,484	-0.07%
2018/12/12	1	28.65	1	28.70	28.70	0	1,549	0.00%
2018/12/11	2	28.40	0	0.00	28.40	2	1,549	0.13%
2018/12/07	2	28.95	0	0.00	28.95	2	1,591	0.13%
2018/12/06	2	28.63	0	0.00	28.60	2	1,694	0.12%
2018/12/05	2	29.98	0	0.00	29.95	2	1,686	0.12%
2018/12/03	0	0.00	7	30.46	30.85	-7	1,741	-0.40%
2018/11/29	6	29.80	5	29.80	29.70	1	1,784	0.06%
2018/11/27	0	0.00	19	28.65	29.15	-19	1,834	-1.04%
2018/11/26	2	28.55	0	0.00	28.40	2	1,840	0.11%
2018/11/23	19	28.42	0	0.00	28.40	19	1,858	1.02%
2018/11/22	0	0.00	33	28.71	28.70	-33	1,867	-1.77%
2018/11/20	5	28.66	0	0.00	28.60	5	1,865	0.27%
2018/11/16	0	0.00	3	29.00	29.05	-3	1,852	-0.16%
2018/11/15	1	28.80	20	28.80	28.80	-19	1,848	-1.03%
2018/11/14	2	29.10	0	0.00	28.75	2	1,853	0.11%
2018/11/13	1	28.40	21	28.85	28.85	-20	1,840	-1.09%
2018/11/12	0	0.00	1	28.90	29.10	-1	1,847	-0.05%
2018/11/09	0	0.00	20	28.85	28.85	-20	1,888	-1.06%
2018/11/08	4	29.38	1	29.50	29.20	3	1,945	0.15%
2018/11/07	21	28.90	0	0.00	28.95	21	1,921	1.09%
2018/11/06	20	28.90	0	0.00	28.80	20	1,975	1.01%
2018/11/02	2	28.70	0	0.00	28.55	2	2,054	0.10%
2018/10/19	0	0.00	1	28.70	28.60	-1	2,135	-0.05%
2018/10/18	0	0.00	2	29.00	29.10	-2	2,121	-0.09%
2018/10/16	1	29.90	1	30.00	29.55	0	2,122	0.00%
2018/10/15	0	0.00	2	29.75	29.85	-2	2,136	-0.09%
2018/10/12	2	29.10	0	0.00	29.50	2	2,131	0.09%
2018/10/11	4	28.79	4	28.99	28.45	0	2,124	0.00%
2018/10/09	1	31.55	0	0.00	31.60	1	2,061	0.05%
2018/10/05	1	32.20	0	0.00	32.25	1	2,118	0.05%
2018/10/04	18	32.75	12	33.03	32.80	6	2,099	0.29%
2018/10/03	0	0.00	1	33.60	33.60	-1	2,101	-0.05%
2018/10/01	0	0.00	1	33.75	34.10	-1	2,189	-0.05%
2018/09/28	0	0.00	1	34.05	33.80	-1	2,247	-0.04%
2018/09/27	1	34.00	0	0.00	33.80	1	2,270	0.04%
2018/09/25	1	34.30	2	34.50	33.95	-1	2,342	-0.04%
2018/09/21	0	0.00	1	34.20	34.25	-1	2,355	-0.04%
2018/09/20	1	34.00	3	33.97	33.95	-2	2,386	-0.08%
2018/09/18	2	33.85	2	34.18	33.80	0	2,375	0.00%
2018/09/17	0	0.00	1	33.20	33.20	-1	2,356	-0.04%
2018/09/14	4	33.03	3	33.07	33.20	1	2,383	0.04%
2018/09/13	4	32.53	2	31.88	32.50	2	2,417	0.08%
2018/09/12	13	32.15	10	33.05	32.00	3	2,442	0.12%
2018/09/10	4	33.80	0	0.00	33.65	4	2,482	0.16%
2018/09/07	1	34.20	0	0.00	34.45	1	2,530	0.04%
2018/09/05	0	0.00	46	35.51	35.50	-46	2,737	-1.68%
2018/09/03	16	35.55	17	35.31	35.05	-1	3,577	-0.03%
2018/08/31	1	34.50	20	34.85	34.85	-19	3,590	-0.53%
2018/08/30	1	34.20	0	0.00	34.45	1	3,617	0.03%
2018/08/28	0	0.00	21	34.41	34.40	-21	3,902	-0.54%
2018/08/24	1	33.90	0	0.00	33.80	1	3,941	0.03%
2018/08/21	10	34.10	0	0.00	34.35	10	4,164	0.24%
2018/08/20	30	34.25	0	0.00	33.90	30	4,241	0.71%
2018/08/17	49	34.63	0	0.00	34.35	49	4,363	1.12%
2018/08/16	1	34.00	1	34.50	34.75	0	4,372	0.00%
2018/08/15	2	34.68	10	34.05	33.90	-8	4,345	-0.18%
2018/08/14	1	35.05	10	34.75	35.05	-9	4,298	-0.21%
2018/08/13	1	34.70	1	34.75	35.25	0	4,291	0.00%
2018/08/10	3	36.60	1	36.60	36.40	2	4,279	0.05%
2018/08/09	11	36.60	0	0.00	36.55	11	4,277	0.26%
2018/08/08	0	0.00	3	36.20	36.20	-3	4,235	-0.07%
2018/08/07	2	35.35	0	0.00	35.35	2	4,240	0.05%
2018/08/06	1	35.80	1	35.90	35.80	0	4,258	0.00%
2018/08/03	0	0.00	11	35.75	36.15	-11	4,309	-0.26%
2018/08/02	1	35.90	0	0.00	35.50	1	4,380	0.02%
2018/08/01	22	36.66	1	36.50	36.45	21	4,428	0.47%
2018/07/31	0	0.00	1	36.25	36.70	-1	4,484	-0.02%
2018/07/30	11	36.26	10	36.00	35.85	1	4,670	0.02%
2018/07/27	0	0.00	1	36.10	36.00	-1	4,784	-0.02%
2018/07/25	0	0.00	13	35.41	35.35	-13	4,781	-0.27%
2018/07/24	1	35.10	2	35.30	35.40	-1	4,802	-0.02%
2018/07/20	13	35.88	2	35.60	35.70	11	4,830	0.23%
2018/07/19	1	35.70	7	35.62	35.30	-6	4,826	-0.12%
2018/07/18	10	35.93	0	0.00	35.50	10	4,885	0.20%
2018/07/16	1	36.05	2	36.10	36.10	-1	4,885	-0.02%
2018/07/13	4	35.89	46	35.90	35.90	-42	4,917	-0.85%
2018/07/12	0	0.00	1	35.20	35.20	-1	4,894	-0.02%
2018/07/11	12	35.32	0	0.00	35.05	12	4,917	0.24%
2018/07/10	3	35.55	0	0.00	35.50	3	4,904	0.06%
2018/07/09	4	35.69	1	36.35	35.60	3	4,895	0.06%
2018/07/06	2	36.73	4	36.88	36.95	-2	4,837	-0.04%
2018/07/05	2	37.05	2	37.20	36.80	0	4,802	0.00%
2018/07/03	42	36.95	10	37.35	36.50	32	4,818	0.66%
2018/07/02	41	37.90	15	37.67	37.50	26	4,794	0.54%
2018/06/29	1	37.85	0	0.00	37.95	1	4,797	0.02%
2018/06/27	3	37.50	0	0.00	36.85	3	4,780	0.06%
2018/06/26	0	0.00	1	37.50	37.10	-1	4,784	-0.02%
2018/06/25	60	38.10	60	37.90	37.90	0	4,782	0.00%
2018/06/22	6	37.76	6	38.20	38.10	0	4,788	0.00%
2018/06/21	44	38.51	21	38.10	38.10	23	4,799	0.48%
2018/06/20	27	37.89	22	37.84	37.80	5	4,844	0.10%
2018/06/19	1	38.75	7	39.29	38.60	-6	4,928	-0.12%
2018/06/15	1	40.60	3	40.80	39.65	-2	5,021	-0.04%
2018/06/14	5	41.01	6	41.01	40.90	-1	4,953	-0.02%
2018/06/13	21	41.33	36	41.22	41.00	-15	4,897	-0.31%
2018/06/12	38	41.82	54	41.41	40.40	-16	4,784	-0.33%
2018/06/11	43	40.41	17	40.61	41.25	26	4,394	0.59%
2018/06/08	1	37.35	6	37.68	37.50	-5	4,014	-0.12%
2018/06/06	2	37.75	5	37.43	37.45	-3	4,136	-0.07%
2018/06/05	9	37.42	22	37.83	37.05	-13	4,153	-0.31%
2018/06/04	2	36.90	2	36.85	36.60	0	4,009	0.00%
2018/05/31	0	0.00	2	37.10	37.40	-2	4,169	-0.05%
2018/05/30	2	36.45	0	0.00	36.75	2	4,129	0.05%
2018/05/29	5	37.00	1	36.95	36.90	4	4,121	0.10%
2018/05/28	10	37.23	35	37.43	37.10	-25	4,113	-0.61%
2018/05/25	10	37.10	1	37.00	37.60	9	4,110	0.22%
2018/05/24	2	36.20	1	35.95	36.30	1	4,200	0.02%
2018/05/23	2	36.05	0	0.00	35.95	2	4,280	0.05%
2018/05/22	1	36.10	2	36.25	36.10	-1	4,290	-0.02%
2018/05/21	0	0.00	1	36.40	36.45	-1	4,338	-0.02%
2018/05/16	4	36.50	0	0.00	36.05	4	4,494	0.09%
2018/05/15	1	37.40	1	36.90	36.55	0	4,590	0.00%
2018/05/14	1	36.90	3	36.93	37.00	-2	4,744	-0.04%
2018/05/10	4	37.34	0	0.00	37.20	4	5,010	0.08%
2018/05/09	0	0.00	4	37.15	37.00	-4	5,290	-0.08%
2018/05/08	7	36.99	2	37.05	36.75	5	5,270	0.09%
2018/05/07	34	37.27	15	36.70	37.60	19	5,277	0.36%
2018/05/04	4	35.64	29	35.03	35.70	-25	5,201	-0.48%
2018/05/03	1	34.25	0	0.00	34.00	1	5,156	0.02%
2018/05/02	1	34.55	1	34.80	34.50	0	5,205	0.00%
2018/04/30	0	0.00	2	34.60	34.55	-2	5,241	-0.04%
2018/04/27	1	34.00	0	0.00	34.85	1	5,297	0.02%
2018/04/26	3	34.55	1	34.55	33.80	2	5,515	0.04%
2018/04/25	6	34.41	1	34.80	34.45	5	5,664	0.09%
2018/04/24	2	35.10	8	34.81	34.75	-6	5,727	-0.10%
2018/04/20	5	37.10	27	37.05	37.00	-22	5,777	-0.38%
2018/04/19	0	0.00	2	37.20	37.30	-2	5,987	-0.03%
2018/04/18	10	36.50	1	36.40	36.40	9	6,067	0.15%
2018/04/17	1	36.30	2	36.45	36.30	-1	6,099	-0.02%
2018/04/16	1	37.05	1	37.20	37.00	0	6,152	0.00%
2018/04/13	0	0.00	2	37.23	37.15	-2	6,278	-0.03%
2018/04/12	0	0.00	1	37.25	37.20	-1	6,506	-0.02%
2018/04/10	5	37.45	1	37.55	37.25	4	6,841	0.06%
2018/04/09	0	0.00	4	37.25	37.10	-4	7,079	-0.06%
2018/03/31	0	0.00	7	36.88	37.20	-7	7,267	-0.10%
2018/03/29	2	36.60	0	0.00	36.50	2	7,513	0.03%
2018/03/28	32	37.00	0	0.00	36.80	32	8,077	0.40%
2018/03/27	0	0.00	10	37.45	37.25	-10	8,123	-0.12%
2018/03/26	12	37.17	2	37.03	37.05	10	8,120	0.12%
2018/03/23	5	36.97	2	37.15	36.85	3	8,170	0.04%
2018/03/22	8	38.54	28	38.59	38.10	-20	8,182	-0.24%
2018/03/21	6	38.68	6	38.88	38.80	0	8,104	0.00%
2018/03/20	1	37.60	1	37.65	37.50	0	7,971	0.00%
2018/03/19	15	37.72	10	37.85	37.65	5	7,994	0.06%
2018/03/16	14	37.81	0	0.00	37.50	14	8,001	0.17%
2018/03/15	33	38.28	2	38.45	38.15	31	8,026	0.39%
2018/03/14	0	0.00	1	38.10	38.05	-1	8,103	-0.01%
2018/03/13	0	0.00	13	37.90	37.90	-13	8,235	-0.16%
2018/03/12	31	38.01	31	37.77	37.65	0	8,212	0.00%
2018/03/09	0	0.00	1	37.50	37.50	-1	8,187	-0.01%
2018/03/08	0	0.00	6	37.63	37.60	-6	8,242	-0.07%
2018/03/07	5	37.50	5	37.34	37.00	0	8,240	0.00%
2018/03/06	3	37.70	2	37.45	37.50	1	8,285	0.01%
2018/03/05	3	36.65	0	0.00	36.60	3	8,430	0.04%
2018/03/02	2	36.85	3	37.00	37.00	-1	8,575	-0.01%
2018/03/01	9	37.08	16	37.64	37.45	-7	8,599	-0.08%
2018/02/27	4	36.53	3	36.80	36.55	1	8,566	0.01%
2018/02/26	4	37.85	4	37.69	37.20	0	8,516	0.00%
2018/02/22	10	35.75	0	0.00	35.75	10	8,360	0.12%
2018/02/21	0	0.00	1	35.70	36.00	-1	8,425	-0.01%
2018/02/12	3	34.95	0	0.00	34.55	3	8,486	0.04%
2018/02/09	3	34.82	11	33.90	34.90	-8	8,485	-0.09%
2018/02/07	2	36.20	0	0.00	35.60	2	8,469	0.02%
2018/02/06	7	35.91	8	35.31	35.05	-1	8,389	-0.01%
2018/02/05	10	37.70	2	38.00	38.00	8	8,319	0.10%
2018/02/02	4	38.04	4	38.04	38.20	0	8,176	0.00%
2018/02/01	5	37.71	3	38.20	37.85	2	8,059	0.02%
2018/01/29	10	36.98	8	36.87	36.80	2	7,843	0.03%
2018/01/26	0	0.00	1	36.65	36.75	-1	7,745	-0.01%
2018/01/25	2	36.33	0	0.00	36.30	2	7,773	0.03%
2018/01/24	1	36.20	5	36.30	36.40	-4	7,716	-0.05%
2018/01/23	28	36.22	1	36.35	36.20	27	7,677	0.35%
2018/01/22	59	36.84	24	36.93	36.50	35	7,596	0.46%
2018/01/19	1	36.40	12	35.54	36.25	-11	7,354	-0.15%
2018/01/18	15	35.96	6	36.18	35.55	9	7,177	0.13%
2018/01/17	0	0.00	1	36.10	36.10	-1	7,099	-0.01%
2018/01/16	0	0.00	16	36.24	36.05	-16	7,055	-0.23%
2018/01/15	16	36.43	14	36.39	36.20	2	6,974	0.03%
2018/01/12	2	35.20	2	35.55	35.85	0	6,763	0.00%
2018/01/11	0	0.00	10	35.00	35.20	-10	6,616	-0.15%
2018/01/10	3	35.03	5	35.15	35.00	-2	6,551	-0.03%
2018/01/09	2	34.83	17	35.00	35.00	-15	6,503	-0.23%
2018/01/08	30	35.60	12	34.89	34.65	18	6,354	0.28%
2018/01/05	1	34.85	16	34.73	35.20	-15	6,109	-0.25%
2018/01/04	13	34.23	23	34.73	34.85	-10	5,920	-0.17%
2018/01/03	26	34.36	13	34.24	34.05	13	5,727	0.23%
2018/01/02	0	0.00	1.1	33.16	33.40	-1.1	5,460	-0.02%