矽格 (6257)-富邦-左營券商分點個股進出

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
76.5
漲跌
▲0.3
漲幅
+0.39%
成交量
2,604張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－富邦-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1.1	77.06	1	76.80	76.50	0.1	6,926	0.00%
2024/05/10	1.5	76.40	0	0.00	76.20	1.5	6,920	0.02%
2024/05/09	1	78.60	1	77.70	77.10	0	6,887	0.00%
2024/05/08	0	0.00	1	78.40	78.30	-1	6,858	-0.01%
2024/05/07	1	78.70	3	77.93	77.80	-2	6,807	-0.03%
2024/05/06	4.1	76.90	3	76.90	77.10	1.1	6,698	0.02%
2024/05/03	13	77.01	5	77.10	76.40	8	6,707	0.12%
2024/05/02	21	78.21	8	77.56	77.40	13	6,637	0.20%
2024/04/30	2.1	74.01	3	74.40	74.20	-0.9	6,367	-0.01%
2024/04/29	0	0.00	8	72.59	72.90	-8	6,295	-0.13%
2024/04/26	3	71.37	14	71.34	71.50	-11	6,386	-0.17%
2024/04/24	0	0.00	3	70.30	70.40	-3	6,374	-0.05%
2024/04/22	9	69.24	0	0.00	68.30	9	6,358	0.14%
2024/04/19	7	69.80	2	70.55	70.50	5	6,293	0.08%
2024/04/18	5	71.84	1	71.90	71.50	4	6,215	0.06%
2024/04/17	3.1	72.50	7	71.79	72.60	-3.9	6,201	-0.06%
2024/04/16	11	70.42	3	70.90	70.60	8	6,136	0.13%
2024/04/12	1	73.30	2	73.50	73.20	-1	6,030	-0.02%
2024/04/11	0	0.00	16	72.18	72.80	-16	5,949	-0.27%
2024/04/10	0	0.00	6	72.30	72.40	-6	5,892	-0.10%
2024/04/09	5	71.04	0	0.00	71.10	5	5,828	0.09%
2024/04/08	5	70.76	1	71.40	70.80	4	5,787	0.07%
2024/04/02	1	71.70	3	72.40	73.00	-2	5,753	-0.03%
2024/04/01	0	0.00	6	72.08	71.60	-6	5,670	-0.11%
2024/03/29	8	70.69	0	0.00	71.00	8	5,597	0.14%
2024/03/28	3	73.17	2	73.65	72.00	1	5,390	0.02%
2024/03/27	0	0.00	11	72.69	73.80	-11	5,144	-0.21%
2024/03/26	13	71.34	2	70.90	71.00	11	4,978	0.22%
2024/03/25	2	72.15	0	72.40	72.30	2	4,974	0.04%
2024/03/22	6	72.67	4	71.73	72.40	2	4,944	0.04%
2024/03/21	7	75.29	7	75.99	74.70	0	4,910	0.00%
2024/03/20	16	77.03	19	77.59	75.60	-3	5,085	-0.06%
2024/03/19	0	0.00	4	73.63	73.50	-4	5,072	-0.08%
2024/03/18	0	0.00	5.3	70.78	72.10	-5.3	4,948	-0.11%
2024/03/14	5	68.60	2.3	68.49	68.80	2.7	4,777	0.06%
2024/03/13	2	69.85	4	70.55	70.10	-2	4,716	-0.04%
2024/03/12	1	69.20	3	70.07	69.90	-2	4,674	-0.04%
2024/03/11	12	68.60	7	68.74	68.40	5	4,698	0.11%
2024/03/08	2	71.80	2	71.90	69.00	0	4,758	0.00%
2024/03/07	6.6	70.91	4	71.90	69.60	2.6	4,727	0.06%
2024/03/06	3	69.70	12	69.83	70.20	-9	4,786	-0.19%
2024/03/05	1	68.20	0	0.00	68.10	1	4,965	0.02%
2024/03/04	1	67.80	0	0.00	67.90	1	5,024	0.02%
2024/03/01	11	67.76	2	68.40	67.20	9	4,971	0.18%
2024/02/29	1	70.80	2.1	70.30	70.30	-1.1	4,814	-0.02%
2024/02/27	7	70.36	5	71.04	70.00	2	4,781	0.04%
2024/02/26	5	73.40	1.1	72.95	72.30	3.9	4,667	0.08%
2024/02/23	5	73.24	18.1	74.11	72.50	-13.1	4,542	-0.29%
2024/02/22	5.1	70.69	6	70.53	70.80	-0.9	4,207	-0.02%
2024/02/20	2	68.55	0.1	69.30	68.20	1.9	4,144	0.05%
2024/02/19	3	68.67	2	69.70	70.00	1	4,099	0.02%
2024/02/16	1	69.10	1	69.70	69.50	0	4,088	0.00%
2024/02/15	2	66.52	0	0.00	68.20	2	4,032	0.05%
2024/02/02	1	65.80	7	65.77	65.70	-6	3,999	-0.15%
2024/02/01	3	67.13	2	66.80	66.60	1	3,997	0.03%
2024/01/31	3	67.80	3	68.03	67.70	0	4,025	0.00%
2024/01/30	1	66.80	0	0.00	66.50	1	4,054	0.02%
2024/01/26	2	67.75	1	67.80	67.20	1	4,139	0.02%
2024/01/25	0	0.00	4	68.73	68.70	-4	4,117	-0.10%
2024/01/24	3	68.23	0	0.00	68.00	3	4,103	0.07%
2024/01/23	1	68.20	2	68.30	68.10	-1	4,111	-0.02%
2024/01/22	4	67.95	4	68.85	68.00	0	4,084	0.00%
2024/01/19	0	0.00	4.2	66.61	66.50	-4.2	3,970	-0.11%
2024/01/18	0	0.00	1	65.10	65.30	-1	4,006	-0.02%
2024/01/17	0	0.00	1.2	66.16	65.80	-1.2	4,124	-0.03%
2024/01/16	1	66.00	2	65.95	66.10	-1	4,139	-0.02%
2024/01/15	0	0.00	7	65.09	65.40	-7	4,157	-0.17%
2024/01/12	0	0.00	2	64.60	64.30	-2	4,216	-0.05%
2024/01/11	2	63.60	0	0.00	64.20	2	4,308	0.05%
2024/01/10	0	0.00	0.1	64.40	64.60	-0.1	4,367	0.00%
2024/01/09	0	0.00	4	64.38	64.40	-4	4,482	-0.09%
2024/01/08	2	64.30	0	0.00	63.90	2	4,508	0.04%
2024/01/05	0.1	65.10	0	0.00	64.90	0.1	4,636	0.00%
2024/01/04	0	0.00	1	64.60	65.00	-1	4,642	-0.02%
2024/01/03	0	0.00	4	64.63	65.00	-4	4,664	-0.09%
2024/01/02	2	64.80	5	64.90	64.60	-3	4,648	-0.06%
2023/12/29	5	65.28	3	65.43	65.20	2	4,647	0.04%
2023/12/28	5	66.78	1	66.20	66.00	4	4,599	0.09%
2023/12/27	0	0.00	3	67.40	67.30	-3	4,574	-0.07%
2023/12/26	0	0.00	2	66.70	66.80	-2	4,565	-0.04%
2023/12/25	2	66.70	11.6	67.09	66.40	-9.6	4,552	-0.21%
2023/12/22	2	68.20	2	68.00	68.00	0	4,508	0.00%
2023/12/21	0.1	68.30	0	0.00	68.10	0.1	4,515	0.00%
2023/12/20	0	0.00	5	68.72	68.80	-5	4,488	-0.11%
2023/12/19	1	69.00	9	68.00	67.80	-8	4,433	-0.18%
2023/12/18	0.1	68.70	19	68.54	68.50	-18.9	4,437	-0.43%
2023/12/15	27	68.07	7	68.20	67.20	20	4,545	0.44%
2023/12/14	2	68.30	19	69.45	71.90	-17	4,467	-0.38%
2023/12/13	3	66.30	1	66.30	66.40	2	4,163	0.05%
2023/12/12	1	65.90	5	65.94	65.80	-4	4,245	-0.09%
2023/12/11	0	0.00	1	64.80	65.00	-1	4,209	-0.02%
2023/12/07	0	0.00	3.1	64.73	64.60	-3.1	4,183	-0.07%
2023/12/06	7	65.00	3	65.00	65.40	4	4,158	0.10%
2023/12/05	3	64.87	10	65.19	65.50	-7	4,084	-0.17%
2023/12/04	3.1	65.34	5.5	65.58	66.00	-2.5	4,013	-0.06%
2023/12/01	7.6	65.09	7	65.49	65.80	0.6	3,943	0.01%
2023/11/30	3	63.50	22	63.80	63.80	-19	3,722	-0.51%
2023/11/29	3	62.03	9	61.92	62.00	-6	3,478	-0.17%
2023/11/27	0	0.00	5.2	60.24	60.00	-5.2	3,449	-0.15%
2023/11/23	4	60.80	0	0.00	60.90	4	3,515	0.11%
2023/11/22	3	61.00	3	61.00	60.90	0	3,537	0.00%
2023/11/21	7	61.14	4.3	61.31	60.70	2.7	3,565	0.08%
2023/11/20	0	0.00	5	61.20	61.40	-5	3,673	-0.14%
2023/11/17	7	62.20	2	61.20	61.00	5	3,803	0.13%
2023/11/16	0	0.00	2	61.50	61.50	-2	3,785	-0.05%
2023/11/15	5	61.12	20	61.81	60.90	-15	3,836	-0.39%
2023/11/10	1	60.70	0	0.00	60.20	1	3,769	0.03%
2023/11/09	3	60.90	2	61.40	60.80	1	3,748	0.03%
2023/11/08	2	61.80	1	61.40	61.40	1	3,736	0.03%
2023/11/07	8	60.48	6	61.05	61.70	2	3,702	0.05%
2023/11/06	12	61.68	2	61.50	61.50	10	3,649	0.27%
2023/11/03	3	61.27	3	61.00	61.50	0	3,596	0.00%
2023/11/02	2	60.55	1.1	60.80	60.90	1	3,546	0.03%
2023/11/01	1	59.20	3	59.73	59.70	-2	3,503	-0.06%
2023/10/31	1	60.60	2.1	59.60	59.30	-1.1	3,490	-0.03%
2023/10/30	1.1	59.80	0	0.00	59.90	1.1	3,486	0.03%
2023/10/27	6	59.70	10	59.59	59.40	-4	3,500	-0.11%
2023/10/26	5	60.76	0	0.00	60.20	5	3,491	0.14%
2023/10/25	7.1	61.42	2	61.80	62.00	5.1	3,448	0.15%
2023/10/24	0	0.00	0.4	60.51	60.70	-0.4	3,402	-0.01%
2023/10/23	1	61.50	2	60.20	59.90	-1	3,432	-0.03%
2023/10/20	3	60.90	5	60.86	60.80	-2	3,445	-0.06%
2023/10/19	3.4	60.72	8	60.60	60.70	-4.6	3,413	-0.13%
2023/10/18	5	60.08	2.8	60.19	60.00	2.2	3,342	0.07%
2023/10/17	3	60.50	24.5	60.71	60.70	-21.5	3,292	-0.65%
2023/10/16	1	59.31	2	58.90	59.20	-1	3,230	-0.03%
2023/10/13	16	59.48	11	60.00	60.00	5	3,223	0.15%
2023/10/12	1	57.30	1	58.20	58.30	0	3,118	0.00%
2023/10/11	0	0.00	7.2	58.27	57.80	-7.2	3,134	-0.23%
2023/10/06	1	57.40	1	57.60	57.50	0	3,133	0.00%
2023/10/05	2	58.10	0	0.00	57.60	2	3,142	0.06%
2023/10/04	0	0.00	1	57.60	57.60	-1	3,130	-0.03%
2023/10/02	0	0.00	3	57.60	57.70	-3	3,151	-0.10%
2023/09/26	0	0.00	1	57.80	56.70	-1	3,299	-0.03%
2023/09/25	2	58.30	3	58.23	58.30	-1	3,259	-0.03%
2023/09/22	0	0.00	3	57.77	57.50	-3	3,247	-0.09%
2023/09/21	1	56.90	0	0.00	57.20	1	3,216	0.03%
2023/09/20	11.6	59.09	2	58.55	58.00	9.6	3,167	0.30%
2023/09/19	26	60.24	33	60.87	60.80	-7	2,973	-0.24%
2023/09/18	18	59.10	3	58.93	58.80	15	2,660	0.56%
2023/09/15	8	58.65	3	58.70	58.00	5	2,635	0.19%
2023/09/13	3	56.83	0	0.00	56.60	3	2,493	0.12%
2023/09/08	0	0.00	2	56.90	57.20	-2	2,490	-0.08%
2023/09/06	1	58.20	10	57.60	58.20	-9	2,480	-0.36%
2023/09/05	0	0.00	1	57.60	57.80	-1	2,464	-0.04%
2023/09/01	1	56.70	1	56.90	57.10	0	2,446	0.00%
2023/08/30	0	0.00	4	56.55	56.90	-4	2,385	-0.17%
2023/08/29	3	56.07	1	56.10	56.40	2	2,351	0.09%
2023/08/28	10	57.40	11	55.83	56.00	-1	2,336	-0.04%
2023/08/25	0	0.00	2	56.50	56.60	-2	2,319	-0.09%
2023/08/24	1	55.90	11	56.31	56.10	-10	2,284	-0.44%
2023/08/23	11	55.28	9	54.91	55.40	2	2,157	0.09%
2023/08/22	0	0.00	3	52.90	52.60	-3	2,032	-0.15%
2023/08/21	12	52.83	6	53.20	52.50	6	1,991	0.30%
2023/08/18	0	0.00	1	51.20	51.50	-1	1,923	-0.05%
2023/08/17	1	50.50	0	0.00	51.30	1	1,919	0.05%
2023/08/16	0	0.00	1	50.70	50.80	-1	1,909	-0.05%
2023/08/15	1	50.40	0	0.00	50.30	1	1,908	0.05%
2023/08/14	5	50.42	3	50.60	50.30	2	1,916	0.10%
2023/08/11	8	51.30	6	51.10	51.10	2	1,910	0.10%
2023/08/10	3	52.00	0	0.00	51.90	3	1,894	0.16%
2023/08/09	0	0.00	1	52.40	52.50	-1	1,878	-0.05%
2023/08/08	0.1	52.90	3	52.80	52.70	-2.9	1,879	-0.15%
2023/08/02	3	52.03	1	51.90	52.00	2	1,872	0.11%
2023/08/01	7	51.84	2	52.00	52.00	5	1,856	0.27%
2023/07/31	4.1	52.75	1	52.80	52.90	3.1	1,835	0.17%
2023/07/28	0	0.00	3	53.33	53.70	-3	1,808	-0.17%
2023/07/27	4	52.60	1	52.20	52.30	3	1,778	0.17%
2023/07/26	6	57.43	2	57.30	57.00	4	1,700	0.24%
2023/07/25	2.1	57.05	10	57.14	57.50	-8	1,640	-0.48%
2023/07/20	4	58.70	0	0.00	58.30	4	1,596	0.25%
2023/07/19	0	0.00	2	59.30	58.00	-2	1,577	-0.13%
2023/07/17	1	59.00	3	59.03	58.90	-2	1,536	-0.13%
2023/07/13	0	0.00	1	58.00	57.60	-1	1,483	-0.07%
2023/07/12	1	57.20	2	57.25	57.40	-1	1,447	-0.07%
2023/07/11	0	0.00	1.2	56.63	56.80	-1.2	1,440	-0.08%
2023/07/07	7	56.84	6.2	57.02	56.70	0.8	1,456	0.06%
2023/07/06	3	57.97	0	0.00	57.80	3	1,433	0.21%
2023/07/05	5.5	58.30	3	57.83	58.20	2.5	1,396	0.18%
2023/07/03	0	0.00	1	55.60	55.50	-1	1,271	-0.08%
2023/06/27	1	55.40	0	0.00	54.90	1	1,328	0.08%
2023/06/19	1	55.90	0	0.00	55.90	1	1,313	0.08%
2023/06/15	2	56.00	0	0.00	55.80	2	1,330	0.15%
2023/06/12	0	0.00	5	55.32	55.40	-5	1,349	-0.37%
2023/06/09	7	55.00	0	0.00	55.10	7	1,345	0.52%
2023/06/07	5	55.80	1	55.80	55.60	4	1,363	0.29%
2023/06/06	2	55.55	1	55.90	55.80	1	1,393	0.07%
2023/06/05	1	55.60	2	55.75	55.80	-1	1,470	-0.07%
2023/05/31	0	0.00	2	55.15	55.50	-2	1,566	-0.13%
2023/05/30	0.3	54.80	5	54.80	54.90	-4.7	1,567	-0.30%
2023/05/29	0	0.00	1	54.70	54.50	-1	1,590	-0.06%
2023/05/26	1	54.70	2	54.55	54.30	-1	1,600	-0.06%
2023/05/25	0	0.00	5	53.96	53.90	-5	1,594	-0.31%
2023/05/22	0.1	54.20	6	54.28	54.20	-5.9	1,624	-0.36%
2023/05/19	1	53.90	6	53.80	53.90	-5	1,627	-0.31%
2023/05/18	1	53.30	1	53.60	53.40	0	1,627	0.00%
2023/05/12	1	52.90	0	0.00	52.90	1	1,644	0.06%
2023/05/10	1	52.80	0	0.00	53.10	1	1,645	0.06%
2023/05/09	1	53.30	0	0.00	52.60	1	1,647	0.06%
2023/05/05	0	0.00	2	53.00	53.20	-2	1,662	-0.12%
2023/05/04	0	0.00	1	52.30	53.00	-1	1,714	-0.06%
2023/05/03	0	0.00	3	52.00	52.20	-3	1,732	-0.17%
2023/04/28	0	0.00	2	52.15	52.10	-2	1,772	-0.11%
2023/04/27	5	51.14	5	51.70	51.50	0	1,760	0.00%
2023/04/26	2	51.90	1	52.10	52.30	1	1,710	0.06%
2023/04/25	1	52.60	0	52.80	52.50	1	1,691	0.06%
2023/04/21	3	53.53	0	0.00	53.20	3	1,667	0.18%
2023/04/20	3	54.47	0	0.00	54.20	3	1,643	0.18%
2023/04/19	1	55.40	0	0.00	55.20	1	1,624	0.06%
2023/04/18	1	55.40	2	55.50	55.40	-1	1,625	-0.06%
2023/04/14	3	55.53	1	55.50	55.50	2	1,616	0.12%
2023/04/13	0	0.00	1	55.60	55.50	-1	1,606	-0.06%
2023/04/10	4	55.35	0	0.00	55.30	4	1,573	0.25%
2023/04/06	0.1	55.66	0	0.00	55.60	0.1	1,552	0.01%
2023/03/31	1	55.80	2	55.90	55.90	-1	1,549	-0.06%
2023/03/29	8	55.31	3	55.23	55.30	5	1,509	0.33%
2023/03/28	1	55.70	1	55.60	55.60	0	1,496	0.00%
2023/03/24	0.1	55.90	0	0.00	55.70	0.1	1,493	0.01%
2023/03/22	1	55.40	0	0.00	55.70	1	1,500	0.07%
2023/03/21	5	55.60	0	0.00	55.60	5	1,531	0.33%
2023/03/16	2	55.45	1	55.20	55.00	1	1,509	0.07%
2023/03/14	1	55.20	0	0.00	55.40	1	1,480	0.07%
2023/03/10	7	55.20	2	55.55	55.70	5	1,475	0.34%
2023/03/09	2	55.50	0	0.00	55.60	2	1,470	0.14%
2023/03/08	12	55.93	2	56.35	56.10	10	1,438	0.70%
2023/03/07	0	0.00	4	56.65	56.90	-4	1,341	-0.30%
2023/03/06	0	0.00	3	55.53	55.70	-3	1,280	-0.23%
2023/03/03	0	0.00	1.5	54.80	54.90	-1.5	1,252	-0.12%
2023/03/01	0	0.00	0.2	53.60	54.10	-0.2	1,194	-0.02%
2023/02/23	1.7	53.08	0	0.00	53.20	1.7	1,155	0.15%
2023/02/21	0	0.00	1	52.60	52.70	-1	1,152	-0.09%
2023/02/10	0	0.00	2	52.00	52.10	-2	1,241	-0.16%
2023/02/09	0	0.00	2	52.10	52.10	-2	1,252	-0.16%
2023/02/08	0	0.00	2	52.10	52.10	-2	1,259	-0.16%
2023/02/07	0	0.00	2	51.90	52.00	-2	1,262	-0.16%
2023/02/06	0	0.00	6	51.87	51.80	-6	1,294	-0.46%
2023/02/03	0	0.00	1	52.50	52.30	-1	1,295	-0.08%
2023/02/02	0	0.00	3	52.17	52.20	-3	1,297	-0.23%
2023/02/01	0	0.00	2	51.25	51.40	-2	1,253	-0.16%
2023/01/30	0	0.00	2	50.00	50.10	-2	1,203	-0.17%
2023/01/16	0	0.00	2	49.50	49.45	-2	1,214	-0.16%
2023/01/12	0	0.00	1	49.60	49.65	-1	1,253	-0.08%
2023/01/11	0	0.00	4	49.60	49.50	-4	1,267	-0.32%
2023/01/10	0	0.00	9	49.47	49.55	-9	1,305	-0.69%
2023/01/05	1	48.45	0	0.00	48.30	1	1,340	0.07%
2022/12/29	0	0.00	12	47.78	47.95	-12	1,395	-0.86%
2022/12/28	3	48.37	7	48.23	48.20	-4	1,417	-0.28%
2022/12/23	4	48.10	6	48.94	48.85	-2	1,464	-0.14%
2022/12/22	0	0.00	1	48.75	48.70	-1	1,471	-0.07%
2022/12/21	2	48.38	3	48.27	48.20	-1	1,499	-0.07%
2022/12/20	1	48.25	1	48.45	48.25	0	1,528	0.00%
2022/12/16	3	49.65	1	49.75	49.60	2	1,544	0.13%
2022/12/15	2	50.03	0	0.00	50.40	2	1,536	0.13%
2022/12/14	0	0.00	4	50.30	50.30	-4	1,535	-0.26%
2022/12/12	0	0.00	0.1	49.50	49.40	-0.1	1,495	0.00%
2022/12/08	1	49.05	0	0.00	49.35	1	1,506	0.07%
2022/12/07	7	49.41	2	49.50	49.30	5	1,517	0.33%
2022/12/06	8	50.36	1	50.21	50.00	7	1,511	0.46%
2022/12/05	2	50.70	0	0.00	50.90	2	1,520	0.13%
2022/12/02	1	50.40	0	0.00	50.50	1	1,514	0.07%
2022/11/30	3	50.27	0	0.00	50.20	3	1,554	0.19%
2022/11/29	10	49.90	0	0.00	50.00	10	1,559	0.64%
2022/11/24	9	50.06	0	0.00	50.10	9	1,606	0.56%
2022/11/23	0	0.00	12	49.72	49.80	-12	1,618	-0.74%
2022/11/22	4	49.20	0	0.00	49.35	4	1,634	0.24%
2022/11/18	5	50.50	10.1	50.02	50.10	-5.1	1,680	-0.30%
2022/11/17	0	0.00	0.1	50.00	50.10	-0.1	1,677	0.00%
2022/11/16	4	50.30	2	50.20	50.10	2	1,679	0.12%
2022/11/15	0	0.00	1	49.95	50.20	-1	1,655	-0.06%
2022/11/14	0	0.00	3	49.70	49.80	-3	1,653	-0.18%
2022/11/11	0	0.00	7	49.50	49.20	-7	1,654	-0.42%
2022/11/09	0	0.00	3	48.98	49.05	-3	1,646	-0.18%
2022/11/07	0	0.00	4	48.81	48.85	-4	1,670	-0.24%
2022/11/04	0	0.00	4	48.45	48.40	-4	1,699	-0.24%
2022/11/03	5	47.47	2	48.05	48.30	3	1,700	0.18%
2022/11/02	1	47.85	3	47.78	48.05	-2	1,716	-0.12%
2022/11/01	6	46.90	2.3	46.82	47.00	3.7	1,717	0.21%
2022/10/31	0	0.00	1.3	46.64	46.50	-1.3	1,734	-0.07%
2022/10/28	5.2	46.98	1.2	46.87	46.30	4	1,748	0.23%
2022/10/27	0	0.00	2	46.58	46.70	-2	1,791	-0.11%
2022/10/26	0	0.00	2.6	45.79	45.80	-2.6	1,862	-0.14%
2022/10/25	3	45.85	3	45.90	45.95	0	1,866	0.00%
2022/10/24	4	46.98	3	47.18	46.60	1	1,883	0.05%
2022/10/21	3	46.53	0	0.00	46.55	3	1,887	0.16%
2022/10/20	6.2	45.37	3	45.98	47.30	3.2	1,916	0.17%
2022/10/17	0	0.00	3	44.00	44.75	-3	1,890	-0.16%
2022/10/14	0	0.00	3	43.65	43.70	-3	1,893	-0.16%
2022/10/13	4	42.90	1	42.15	42.00	3	1,948	0.15%
2022/10/11	2	43.75	5	43.65	43.40	-3	1,966	-0.15%
2022/10/07	0	0.00	6	45.16	45.25	-6	1,985	-0.30%
2022/10/06	5	45.30	0	0.00	44.70	5	2,046	0.24%
2022/10/05	0	0.00	6	45.09	45.00	-6	2,116	-0.28%
2022/10/04	0	0.00	11.7	43.92	43.95	-11.7	2,124	-0.55%
2022/10/03	2	42.45	2	42.96	43.20	0	2,150	0.00%
2022/09/30	9	42.16	8	42.76	42.50	1	2,188	0.05%
2022/09/29	0	0.00	3	42.60	42.35	-3	2,218	-0.14%
2022/09/28	3.8	43.09	0	0.00	42.00	3.8	2,260	0.17%
2022/09/27	20.3	43.10	16	43.63	43.60	4.3	2,290	0.19%
2022/09/26	5.7	44.46	21	43.81	43.80	-15.3	2,309	-0.66%
2022/09/23	0.3	46.05	0	0.00	45.70	0.3	2,358	0.01%
2022/09/22	0.2	46.00	0	0.00	46.20	0.2	2,442	0.01%
2022/09/21	1	46.75	4.5	46.73	46.60	-3.5	2,498	-0.14%
2022/09/20	0	0.00	0.6	47.05	46.80	-0.6	2,527	-0.02%
2022/09/16	2.4	47.68	0	0.00	47.15	2.4	2,628	0.09%
2022/09/14	1.5	47.37	1	47.50	47.65	0.5	2,682	0.02%
2022/09/12	2	48.20	0	0.00	48.05	2	2,730	0.07%
2022/09/08	1	48.10	4	48.08	48.00	-3	2,779	-0.11%
2022/09/07	11.2	47.92	0	0.00	47.60	11.2	2,805	0.40%
2022/09/06	9.2	49.56	8.5	48.87	48.95	0.7	2,800	0.02%
2022/09/05	2.3	49.93	4	49.85	49.80	-1.7	2,825	-0.06%
2022/09/02	0.3	50.68	2	50.90	50.50	-1.8	2,840	-0.06%
2022/09/01	7.5	50.59	7	50.40	50.30	0.5	2,875	0.02%
2022/08/31	0.1	51.20	2	51.20	51.10	-1.9	2,918	-0.06%
2022/08/30	17	51.19	16	51.10	50.90	1	3,107	0.03%
2022/08/29	3	50.80	0	0.00	50.90	3	3,190	0.09%
2022/08/26	0	0.00	2	51.65	51.90	-2	3,183	-0.06%
2022/08/23	12	50.64	2	50.60	50.50	10	3,206	0.31%
2022/08/22	2	51.25	1	51.20	51.20	1	3,202	0.03%
2022/08/19	0	0.00	8.4	51.90	51.70	-8.4	3,195	-0.26%
2022/08/18	0.1	51.50	0	0.00	51.50	0.1	3,179	0.00%
2022/08/17	0	0.00	1	51.50	51.50	-1	3,168	-0.03%
2022/08/16	2	51.20	1	51.60	51.20	1	3,180	0.03%
2022/08/15	10	51.40	0	0.00	51.50	10	3,187	0.31%
2022/08/09	1	49.60	0	0.00	49.90	1	3,154	0.03%
2022/08/08	1.5	49.87	0	0.00	50.00	1.5	3,138	0.05%
2022/08/05	5	49.50	0	0.00	49.35	5	3,114	0.16%
2022/08/04	2	48.88	4	48.68	48.80	-2	3,122	-0.06%
2022/08/03	13	49.25	13	49.14	49.10	0	3,105	0.00%
2022/08/02	1	50.50	2	50.20	50.00	-1	3,069	-0.03%
2022/07/29	2	49.90	0	0.00	49.90	2	3,037	0.07%
2022/07/28	4	49.66	0	0.00	49.65	4	3,058	0.13%
2022/07/27	8	49.05	1	49.90	50.20	7	3,068	0.23%
2022/07/26	0	0.00	4	50.10	49.90	-4	3,103	-0.13%
2022/07/25	0	0.00	0.3	50.70	50.60	-0.3	3,098	-0.01%
2022/07/22	5	51.20	0	51.50	51.00	5	3,118	0.16%
2022/07/21	0	0.00	0.2	51.00	50.90	-0.2	3,120	-0.01%
2022/07/20	0	0.00	32	50.86	50.00	-32	3,112	-1.03%
2022/07/19	0	0.00	71	49.27	49.35	-71	3,076	-2.31%
2022/07/18	1	49.00	2	49.03	49.35	-1	3,059	-0.03%
2022/07/15	1	47.65	4	48.48	48.65	-3	3,048	-0.10%
2022/07/14	17.1	47.21	12	46.85	47.30	5.1	3,027	0.17%
2022/07/13	4.5	50.92	12	50.75	50.60	-7.5	2,958	-0.25%
2022/07/12	1	50.21	5	50.48	50.30	-4	2,885	-0.14%
2022/07/08	2	51.05	1	51.00	51.10	1	2,846	0.04%
2022/07/07	4.3	50.52	3	50.20	50.60	1.3	2,820	0.05%
2022/07/06	6	50.95	3	51.23	50.50	3	2,795	0.11%
2022/07/05	11	50.95	0	0.00	52.50	11	2,806	0.39%
2022/07/04	6	49.87	5	50.60	50.40	1	2,851	0.04%
2022/07/01	1	50.80	5	50.80	50.90	-4	2,889	-0.14%
2022/06/30	12	52.08	2	52.45	51.90	10	2,837	0.35%
2022/06/29	7.5	53.94	7	53.89	53.90	0.5	2,756	0.02%
2022/06/28	2.2	54.90	0	0.00	54.90	2.2	2,715	0.08%
2022/06/27	4	56.05	1	56.50	56.10	3	2,715	0.11%
2022/06/24	2.6	55.00	0	0.00	55.00	2.6	2,734	0.09%
2022/06/23	0.2	56.20	6	55.67	55.70	-5.9	2,743	-0.21%
2022/06/22	0.5	56.75	4	56.33	56.20	-3.5	2,730	-0.13%
2022/06/20	2	58.20	8	57.53	57.20	-6	2,692	-0.22%
2022/06/17	5	60.06	1	59.90	59.00	4	2,651	0.15%
2022/06/16	2	61.10	0	0.00	60.80	2	2,603	0.08%
2022/06/13	0	0.00	1	61.40	61.70	-1	2,562	-0.04%
2022/06/10	2	62.15	0	0.00	62.20	2	2,541	0.08%
2022/06/09	3	62.27	4	62.03	62.30	-1	2,520	-0.04%
2022/06/08	3	62.47	4.7	62.59	62.30	-1.7	2,461	-0.07%
2022/06/07	2	61.15	1	60.81	60.80	1	2,283	0.04%
2022/06/06	1	60.30	0	0.00	60.40	1	2,230	0.04%
2022/06/02	0	0.00	0.2	60.35	60.20	-0.2	2,264	-0.01%
2022/06/01	0	0.00	2.1	60.30	60.30	-2.1	2,268	-0.09%
2022/05/27	11	58.69	1	58.60	58.70	10	2,215	0.45%
2022/05/26	1	58.40	0	0.00	58.40	1	2,224	0.04%
2022/05/24	0	0.00	1	59.00	58.70	-1	2,273	-0.04%
2022/05/20	1	59.90	1	59.90	59.90	0	2,247	0.00%
2022/05/18	1	59.80	2	59.80	59.70	-1	2,217	-0.05%
2022/05/13	1	58.40	1	58.50	58.40	0	2,181	0.00%
2022/05/09	0	0.00	13	58.90	58.60	-13	2,199	-0.59%
2022/05/06	0	0.00	1	59.90	59.80	-1	2,202	-0.05%
2022/04/29	0.1	56.80	0	0.00	56.50	0.1	2,145	0.00%
2022/04/28	5	56.20	0	0.00	56.30	5	2,171	0.23%
2022/04/27	1	54.70	2	55.15	56.10	-1	2,161	-0.05%
2022/04/26	6	55.85	6	55.70	55.70	0	2,164	0.00%
2022/04/25	3.3	56.16	0	0.00	56.00	3.3	2,263	0.15%
2022/04/22	0	0.00	1	57.60	57.40	-1	2,284	-0.04%
2022/04/21	1	57.50	0	0.00	57.50	1	2,321	0.04%
2022/04/20	7	57.26	0	0.00	57.20	7	2,391	0.29%
2022/04/19	8	57.50	0	0.00	57.20	8	2,394	0.33%
2022/04/18	1	57.30	0	0.00	57.10	1	2,422	0.04%
2022/04/15	0.2	57.70	0	0.00	57.20	0.2	2,439	0.01%
2022/04/13	0	0.00	1	58.10	58.30	-1	2,505	-0.04%
2022/04/12	10	57.78	1	57.90	57.50	9	2,613	0.34%
2022/04/11	8	58.70	1	58.70	58.50	7	2,602	0.27%
2022/04/08	3	60.43	1.1	60.59	60.10	2	2,555	0.08%
2022/04/07	16.1	60.11	6	60.22	59.40	10.1	2,480	0.41%
2022/04/06	1	58.80	1	58.90	58.70	0	2,401	0.00%
2022/04/01	2	59.45	0	0.00	59.60	2	2,395	0.08%
2022/03/31	1	59.70	0	0.00	59.60	1	2,407	0.04%
2022/03/30	10	59.80	8	59.86	59.90	2	2,403	0.08%
2022/03/29	7	60.14	6.1	60.30	60.10	1	2,382	0.04%
2022/03/28	0	59.40	2.2	60.34	60.70	-2.2	2,332	-0.09%
2022/03/25	1	59.50	0	0.00	59.40	1	2,256	0.04%
2022/03/24	0	0.00	2	59.15	59.40	-2	2,242	-0.09%
2022/03/22	0	0.00	2	59.20	59.20	-2	2,261	-0.09%
2022/03/21	0	59.30	1	59.10	59.10	-1	2,285	-0.04%
2022/03/17	0	0.00	3.5	59.00	58.80	-3.5	2,325	-0.15%
2022/03/16	1	58.20	4.5	57.93	58.30	-3.5	2,311	-0.15%
2022/03/15	1.1	57.22	1	57.60	57.20	0.1	2,344	0.00%
2022/03/14	0	0.00	3	58.13	58.20	-3	2,353	-0.13%
2022/03/11	1	57.60	1	57.80	57.70	0	2,361	0.00%
2022/03/10	0	0.00	0.3	57.90	57.90	-0.3	2,372	-0.01%
2022/03/09	3	57.27	2	56.20	57.20	1	2,360	0.04%
2022/03/08	0	0.00	10.3	55.10	54.90	-10.3	2,340	-0.44%
2022/03/07	3	56.00	0	0.00	56.10	3	2,321	0.13%
2022/03/02	0.1	57.69	0	0.00	57.80	0.1	2,418	0.00%
2022/03/01	0	0.00	0.7	57.80	57.80	-0.7	2,433	-0.03%
2022/02/24	3	57.10	0	0.00	56.20	3	2,501	0.12%
2022/02/22	1	57.70	4	57.80	57.90	-3	2,574	-0.12%
2022/02/18	1	58.30	0.2	58.70	58.70	0.8	2,916	0.03%
2022/02/17	0	0.00	3	59.10	58.80	-3	2,995	-0.10%
2022/02/16	0	0.00	4	58.98	58.60	-4	3,081	-0.13%
2022/02/15	0.1	58.00	0	0.00	57.90	0.1	3,101	0.00%
2022/02/14	1	57.70	3	57.70	57.80	-2	3,129	-0.06%
2022/02/11	0	0.00	1	59.10	58.90	-1	3,151	-0.03%
2022/02/10	2	59.45	3	59.37	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	3	58.40	59.00	-3	3,266	-0.09%
2022/02/07	2.1	56.60	1	57.30	57.20	1.1	3,431	0.03%
2022/01/26	2	56.60	0	0.00	56.50	2	3,443	0.06%
2022/01/25	4	57.23	1	57.00	57.10	3	3,496	0.09%
2022/01/24	3	57.63	0	0.00	57.80	3	3,530	0.08%
2022/01/21	2	58.55	0	0.00	58.30	2	3,548	0.06%
2022/01/20	1	59.50	1	59.00	59.50	0	3,593	0.00%
2022/01/19	1	59.90	0	0.00	59.50	1	3,629	0.03%
2022/01/18	2	59.95	5	59.82	59.70	-3	3,661	-0.08%
2022/01/17	3	58.47	2	59.10	58.90	1	3,565	0.03%
2022/01/14	1	57.90	4.1	57.86	58.00	-3.1	3,541	-0.09%
2022/01/13	0	0.00	1	58.80	59.00	-1	3,558	-0.03%
2022/01/12	1.1	58.06	0	0.00	57.80	1.1	3,518	0.03%
2022/01/11	5.3	57.69	3	58.00	57.50	2.3	3,566	0.06%
2022/01/10	2	58.10	1	58.50	58.50	1	3,567	0.03%
2022/01/07	4.5	58.44	2	58.55	58.10	2.5	3,596	0.07%
2022/01/06	1	59.20	6.4	59.28	59.30	-5.4	3,572	-0.15%
2022/01/05	4	59.90	8	59.95	59.60	-4	3,597	-0.11%
2022/01/04	2	58.50	1	58.40	58.30	1	3,518	0.03%
2022/01/03	1	58.70	0	0.00	58.80	1	3,530	0.03%
2021/12/30	0	0.00	3	59.00	58.80	-3	3,559	-0.08%
2021/12/29	0	0.00	2	59.20	59.00	-2	3,591	-0.06%
2021/12/28	0	0.00	1	58.70	58.80	-1	3,670	-0.03%
2021/12/27	1	58.90	0	0.00	58.90	1	3,720	0.03%
2021/12/24	6	58.97	1	59.00	58.90	5	3,773	0.13%
2021/12/23	2	58.45	1	58.60	58.80	1	3,790	0.03%
2021/12/22	1.3	58.00	0	0.00	58.20	1.3	3,885	0.03%
2021/12/20	1	57.80	2	57.40	57.20	-1	3,959	-0.03%
2021/12/15	2.8	57.26	1	57.70	57.00	1.8	4,034	0.05%
2021/12/14	1	57.50	0	0.00	57.30	1	4,034	0.02%
2021/12/13	2.3	57.83	0	0.00	57.50	2.3	4,050	0.06%
2021/12/10	1.5	58.30	1	58.20	58.10	0.5	4,072	0.01%
2021/12/09	7.1	58.94	4	58.93	58.70	3.1	4,078	0.08%
2021/12/08	1.1	60.00	0	0.00	60.10	1.1	4,062	0.03%
2021/12/07	1	60.50	1	60.30	60.20	0	4,099	0.00%
2021/12/06	0	0.00	2.2	60.36	60.20	-2.2	4,168	-0.05%
2021/12/02	0	0.00	1	59.82	59.90	-1	4,470	-0.02%
2021/12/01	0	0.00	0	60.10	60.10	0	4,630	0.00%
2021/11/30	7	59.34	0	0.00	59.30	7	4,793	0.15%
2021/11/29	2	57.60	0	0.00	58.60	2	4,886	0.04%
2021/11/26	9.6	59.64	14	59.39	59.00	-4.4	4,977	-0.09%
2021/11/25	1	61.00	0	0.00	60.70	1	5,004	0.02%
2021/11/24	1	60.70	1	61.10	61.10	0	5,079	0.00%
2021/11/23	7	60.91	0	0.00	60.60	7	5,241	0.13%
2021/11/22	2.1	62.04	0	0.00	62.20	2.1	5,264	0.04%
2021/11/19	5.1	62.12	4	62.63	61.90	1.1	5,347	0.02%
2021/11/18	19.6	63.37	5	63.64	62.80	14.6	5,379	0.27%
2021/11/17	7	62.39	6	61.77	62.70	1	5,307	0.02%
2021/11/16	1	61.50	1	61.10	61.00	0	5,224	0.00%
2021/11/15	0	0.00	11	61.05	61.40	-11	5,275	-0.21%
2021/11/10	1	59.60	2	59.95	59.80	-1	5,739	-0.02%
2021/11/09	3	59.60	2	60.40	60.20	1	5,876	0.02%
2021/11/08	1	60.50	2	60.90	60.20	-1	5,900	-0.02%
2021/11/04	9	60.29	20	60.29	60.40	-11	6,187	-0.18%
2021/11/03	1	59.00	4	58.50	58.90	-3	6,296	-0.05%
2021/11/02	9	58.44	0	0.00	58.10	9	6,409	0.14%
2021/10/28	1	58.80	1	58.80	59.20	0	7,005	0.00%
2021/10/26	10	58.30	10	57.98	58.10	0	7,365	0.00%
2021/10/25	4	57.25	0	0.00	57.30	4	7,748	0.05%
2021/10/22	1	56.70	0	0.00	57.10	1	7,918	0.01%
2021/10/20	8	57.10	0	0.00	57.30	8	8,352	0.10%
2021/10/19	6	56.80	2	57.00	57.20	4	8,481	0.05%
2021/10/18	3	55.40	1	55.30	55.50	2	8,573	0.02%
2021/10/15	1	56.60	3	56.10	56.40	-2	8,835	-0.02%
2021/10/14	1	54.60	1	54.60	54.50	0	8,954	0.00%
2021/10/13	2.1	54.51	5	54.42	54.30	-2.9	9,232	-0.03%
2021/10/12	2	55.30	14	55.42	55.60	-12	9,616	-0.12%
2021/10/08	1	56.50	0	0.00	56.40	1	9,632	0.01%
2021/10/07	2	56.45	0	0.00	56.70	2	9,690	0.02%
2021/10/06	3	55.97	1	55.50	55.50	2	9,818	0.02%
2021/10/05	1	57.00	0	0.00	57.20	1	9,815	0.01%
2021/10/04	3	55.90	4	56.85	55.40	-1	9,782	-0.01%
2021/10/01	1.5	58.23	0	0.00	57.20	1.5	9,766	0.02%
2021/09/30	3	58.53	1	59.20	59.40	2	9,847	0.02%
2021/09/29	11	59.11	9	58.83	58.40	2	10,009	0.02%
2021/09/28	2	61.30	1	61.50	61.30	1	10,163	0.01%
2021/09/27	6	61.83	1	62.10	62.20	5	10,199	0.05%
2021/09/23	16.1	61.70	0	0.00	61.80	16.1	10,407	0.15%
2021/09/22	2	61.45	5.3	61.41	61.20	-3.3	10,444	-0.03%
2021/09/17	11	63.29	0	0.00	63.10	11	10,536	0.10%
2021/09/15	4	63.08	0.1	64.10	62.80	3.9	10,627	0.04%
2021/09/14	0	0.00	1	64.60	64.10	-1	10,679	-0.01%
2021/09/13	0	0.00	2	64.10	64.10	-2	10,698	-0.02%
2021/09/09	5	64.40	11	64.52	64.60	-6	10,741	-0.06%
2021/09/08	20.2	63.62	40	64.71	62.80	-19.8	10,706	-0.19%
2021/09/07	9	65.14	5	65.46	66.10	4	10,607	0.04%
2021/09/06	0	0.00	3	67.10	66.20	-3	10,645	-0.03%
2021/09/03	6	66.63	12.2	65.98	67.20	-6.2	10,541	-0.06%
2021/09/02	6	64.95	8	65.30	64.60	-2	10,414	-0.02%
2021/09/01	115	65.07	0	0.00	65.60	115	10,339	1.11%	大買/鉅額交易
2021/08/31	2	64.00	1	64.30	65.00	1	10,289	0.01%
2021/08/30	5	64.00	0.1	64.10	64.20	4.9	10,495	0.05%
2021/08/27	7	64.42	5	63.90	63.10	2	10,541	0.02%
2021/08/26	9	61.93	0	0.00	62.40	9	10,410	0.09%
2021/08/25	5	62.40	0	0.00	62.50	5	10,348	0.05%
2021/08/24	4	61.28	5	61.92	62.20	-1	10,262	-0.01%
2021/08/23	1	61.40	3	61.40	61.60	-2	10,185	-0.02%
2021/08/20	4	59.87	4	60.13	60.20	0	10,104	0.00%
2021/08/19	19	60.00	3	59.60	59.10	16	10,046	0.16%
2021/08/18	8.1	60.32	6	60.48	62.10	2.1	9,937	0.02%
2021/08/17	13.1	60.89	17	59.80	59.20	-3.9	9,851	-0.04%
2021/08/16	54.1	60.92	24	60.25	60.70	30.1	9,775	0.31%
2021/08/13	12.2	66.33	23	67.22	65.50	-10.8	9,433	-0.11%
2021/08/12	5	68.42	14	67.79	68.60	-9	9,282	-0.10%
2021/08/11	5	68.74	7	69.26	67.50	-2	9,218	-0.02%
2021/08/10	7	68.47	12.2	69.30	70.40	-5.2	9,120	-0.06%
2021/08/09	7.2	70.37	4	70.13	69.90	3.2	9,013	0.04%
2021/08/06	2	70.50	3.2	71.12	71.60	-1.2	8,831	-0.01%
2021/08/05	9.1	69.50	7.1	69.62	71.00	2	8,767	0.02%
2021/08/04	5.2	68.23	11	68.62	68.10	-5.8	8,575	-0.07%
2021/08/03	5	65.80	4	65.48	66.00	1	8,370	0.01%
2021/08/02	12	65.38	11.6	65.84	65.50	0.4	8,308	0.00%
2021/07/30	5	64.64	9	64.74	64.10	-4	8,124	-0.05%
2021/07/29	8	63.65	12	63.66	64.30	-4	7,983	-0.05%
2021/07/28	11	60.25	10	60.46	61.40	1	7,627	0.01%
2021/07/27	10	62.23	23	61.88	62.20	-13	7,613	-0.17%
2021/07/26	23.1	62.97	31	62.09	63.10	-7.9	7,526	-0.10%
2021/07/23	1	60.50	4	60.98	60.50	-3	7,667	-0.04%
2021/07/22	1	60.50	8	60.91	60.90	-7	7,936	-0.09%
2021/07/21	6	60.13	3	60.80	60.10	3	7,914	0.04%
2021/07/20	2	59.15	13	58.78	59.60	-11	7,778	-0.14%
2021/07/19	3	59.03	2	60.25	59.20	1	7,653	0.01%
2021/07/16	22	60.54	14.1	60.31	60.50	7.9	7,453	0.11%
2021/07/15	7	57.84	0	0.00	58.10	7	7,075	0.10%
2021/07/14	10	57.00	0	0.00	57.20	10	7,098	0.14%
2021/07/13	1	57.90	10	58.22	57.40	-9	7,194	-0.13%
2021/07/12	5.1	56.80	0	0.00	56.80	5.1	7,081	0.07%
2021/07/09	6.1	56.52	15	56.74	56.50	-8.9	7,110	-0.13%
2021/07/08	15.1	56.94	1	57.00	57.00	14	7,248	0.19%
2021/07/07	6.1	57.12	1	56.90	56.90	5.1	7,335	0.07%
2021/07/06	18	58.52	3	58.77	58.30	15	7,288	0.21%
2021/07/05	0	0.00	7	59.01	59.90	-7	7,212	-0.10%
2021/07/02	2.1	57.00	0	0.00	57.10	2.1	7,022	0.03%
2021/07/01	7	57.04	15	57.04	57.10	-8	7,046	-0.11%
2021/06/30	0	0.00	2	56.00	56.00	-2	6,950	-0.03%
2021/06/29	2	56.50	4	56.08	56.00	-2	6,930	-0.03%
2021/06/28	2	55.90	4	55.95	55.90	-2	6,901	-0.03%
2021/06/25	0	0.00	1	55.00	55.00	-1	6,801	-0.01%
2021/06/24	0	0.00	1	55.70	55.00	-1	6,793	-0.01%
2021/06/23	1	55.20	3.1	54.87	54.90	-2.1	6,745	-0.03%
2021/06/22	0	54.10	1	54.21	54.10	-1	6,683	-0.02%
2021/06/21	1	54.60	2	53.80	53.80	-1	6,652	-0.02%
2021/06/18	4	54.80	1	55.00	54.60	3	6,664	0.05%
2021/06/17	3	54.33	0	0.00	54.60	3	6,660	0.05%
2021/06/16	3	54.63	1.2	54.07	54.20	1.8	6,703	0.03%
2021/06/15	2	54.35	1.1	54.38	54.50	1	6,708	0.01%
2021/06/11	1	53.19	0	0.00	53.30	1	6,643	0.02%
2021/06/10	0	0.00	6	53.10	52.80	-6	6,690	-0.09%
2021/06/09	0	52.80	0	0.00	52.80	0	6,688	0.00%
2021/06/08	1	52.40	0	0.00	52.70	1	6,726	0.01%
2021/06/07	10	53.30	17.3	52.90	52.50	-7.2	6,780	-0.11%
2021/06/04	22	52.40	8.2	52.11	52.50	13.8	6,529	0.21%
2021/06/03	2	51.15	6	51.33	52.00	-4	6,471	-0.06%
2021/06/01	0	0.00	7	51.14	51.00	-7	6,501	-0.11%
2021/05/26	5	49.45	0	0.00	49.35	5	6,653	0.08%
2021/05/20	1	47.75	0	0.00	47.60	1	6,999	0.01%
2021/05/19	2	48.30	6	48.24	48.45	-4	7,102	-0.06%
2021/05/18	7	46.27	2	48.40	48.35	5	7,172	0.07%
2021/05/14	3	48.80	2	47.88	48.10	1	7,331	0.01%
2021/05/13	2	45.35	7	47.88	47.80	-5	7,333	-0.07%
2021/05/12	13	47.96	6	46.76	47.15	7	7,325	0.10%
2021/05/11	6	50.06	1.3	50.20	49.65	4.7	7,256	0.06%
2021/05/10	2	51.65	0	0.00	51.40	2	7,265	0.03%
2021/05/07	0.2	50.90	5	51.00	51.90	-4.8	7,393	-0.06%
2021/05/06	3.2	50.97	0	0.00	50.60	3.2	7,539	0.04%
2021/05/05	2.3	52.03	0	0.00	51.20	2.3	7,670	0.03%
2021/05/04	3.1	51.25	6	51.90	52.10	-2.9	7,998	-0.04%
2021/05/03	4.2	52.99	1	53.40	52.40	3.2	8,133	0.04%
2021/04/29	17	55.28	15	55.57	54.60	2	8,583	0.02%
2021/04/28	7	54.79	13	54.93	55.80	-6	9,138	-0.07%
2021/04/27	7	52.99	0	0.00	53.00	7	9,147	0.08%
2021/04/26	1	52.70	3	52.47	52.90	-2	9,166	-0.02%
2021/04/23	0	0.00	2	51.30	51.60	-2	9,114	-0.02%
2021/04/21	2.1	51.91	2	52.40	52.20	0.1	9,383	0.00%
2021/04/20	2.1	51.80	6	52.20	52.10	-3.9	9,501	-0.04%
2021/04/19	3	52.03	0.3	52.00	52.00	2.7	9,620	0.03%
2021/04/16	2	50.10	0	0.00	50.10	2	9,541	0.02%
2021/04/14	2	49.60	0	0.00	49.90	2	9,702	0.02%
2021/04/13	7	51.06	4	51.30	50.30	3	9,875	0.03%
2021/04/12	1	52.00	1	51.90	51.60	0	10,141	0.00%
2021/04/08	2	53.10	0	0.00	53.20	2	10,072	0.02%
2021/04/07	4	53.18	0	0.00	53.30	4	10,044	0.04%
2021/04/06	1	52.90	5	52.80	53.10	-4	10,017	-0.04%
2021/03/31	1	52.10	2	52.20	52.30	-1	9,994	-0.01%
2021/03/30	0.3	52.30	0	0.00	52.50	0.3	10,084	0.00%
2021/03/29	0	0.00	3	52.23	52.20	-3	10,092	-0.03%
2021/03/26	2	52.15	0	0.00	52.10	2	10,136	0.02%
2021/03/25	0	0.00	11	51.92	51.90	-11	10,177	-0.11%
2021/03/24	5	52.10	0	0.00	52.10	5	10,204	0.05%
2021/03/23	4	52.28	0	0.00	52.50	4	10,219	0.04%
2021/03/22	8	52.81	1	53.30	52.60	7	10,244	0.07%
2021/03/19	4	52.70	3	52.87	53.10	1	10,233	0.01%
2021/03/18	5	52.36	2	52.55	52.60	3	10,229	0.03%
2021/03/17	4	52.18	2	52.50	52.10	2	10,319	0.02%
2021/03/16	2	52.65	5	52.98	52.60	-3	10,304	-0.03%
2021/03/15	7	52.19	4	52.23	52.30	3	10,349	0.03%
2021/03/12	0	0.00	3.4	52.17	52.00	-3.4	10,422	-0.03%
2021/03/11	1	51.70	4	51.75	51.80	-3	10,551	-0.03%
2021/03/09	0	0.00	11	49.55	50.50	-11	10,669	-0.10%
2021/03/08	1	50.10	0	0.00	50.10	1	10,732	0.01%
2021/03/05	2	49.90	2	50.30	50.30	0	10,830	0.00%
2021/03/04	3	50.23	0.1	51.30	50.20	2.9	10,990	0.03%
2021/03/03	1	50.20	2	50.80	50.80	-1	11,040	-0.01%
2021/03/02	0	0.00	1	51.20	50.70	-1	11,148	-0.01%
2021/02/26	5	50.70	4	50.50	50.60	1	11,411	0.01%
2021/02/25	1	51.30	0	0.00	51.20	1	11,762	0.01%
2021/02/24	11	51.71	3	52.23	51.30	8	11,867	0.07%
2021/02/23	11	51.71	1	51.30	51.90	10	11,835	0.08%
2021/02/22	2	51.85	13	51.74	51.90	-11	11,850	-0.09%
2021/02/19	1	50.50	10	50.63	51.10	-9	11,822	-0.08%
2021/02/18	1	51.60	0	0.00	51.80	1	11,754	0.01%
2021/02/17	6	51.87	29	51.78	52.00	-23	11,727	-0.20%
2021/02/05	6	50.30	2	50.35	50.30	4	11,515	0.03%
2021/02/04	11	49.54	10	49.65	49.60	1	11,440	0.01%
2021/02/03	0	49.50	0.1	49.50	49.15	-0.1	11,480	0.00%
2021/02/02	2	49.00	3	49.37	49.50	-1	11,469	-0.01%
2021/02/01	4	48.05	3	48.05	48.25	1	11,515	0.01%
2021/01/29	14	49.02	4	48.70	48.65	10	11,479	0.09%
2021/01/28	9	50.00	25	50.01	50.00	-16	11,335	-0.14%
2021/01/27	14	51.09	13	51.25	51.20	1	11,155	0.01%
2021/01/26	63	53.14	66.1	52.32	52.50	-3.1	10,929	-0.03%
2021/01/25	25	52.01	15	52.29	51.80	10	10,533	0.09%
2021/01/22	21	52.01	16	52.27	52.50	5	10,241	0.05%
2021/01/21	84.1	51.49	77	51.71	51.50	7.1	9,656	0.07%
2021/01/20	5	48.46	5	49.02	48.25	0	8,712	0.00%
2021/01/19	1	47.65	1	47.70	47.60	0	8,273	0.00%
2021/01/18	2	45.73	79	46.69	46.80	-77	8,138	-0.95%
2021/01/15	9	47.79	21	48.17	47.25	-12	8,052	-0.15%
2021/01/14	11.4	48.35	8.4	47.93	48.50	3	7,888	0.04%
2021/01/13	2	47.28	16.2	47.15	47.45	-14.2	7,663	-0.19%
2021/01/12	28	47.68	1.2	47.03	46.50	26.8	7,496	0.36%
2021/01/11	12	47.11	6.1	47.26	47.20	5.9	7,296	0.08%
2021/01/08	24.2	46.71	15.1	46.69	47.05	9.1	7,211	0.13%
2021/01/07	9	46.26	3	46.70	46.60	6	7,045	0.09%
2021/01/06	14	48.41	19	47.28	46.65	-5	6,942	-0.07%
2021/01/05	35	47.80	37	47.48	48.25	-2	6,586	-0.03%
2021/01/04	1	45.30	6	45.59	46.10	-5	6,217	-0.08%
2020/12/30	0	0.00	5	45.65	45.65	-5	6,166	-0.08%
2020/12/29	0	0.00	26	45.33	45.25	-26	6,233	-0.42%
2020/12/28	2	45.85	0	0.00	45.70	2	6,188	0.03%
2020/12/25	3	46.20	1	45.90	45.90	2	6,182	0.03%
2020/12/24	10	45.85	0	45.95	45.90	10	6,150	0.16%
2020/12/23	0	0.00	10	44.80	44.75	-10	6,097	-0.16%
2020/12/22	0	0.00	2	45.70	44.70	-2	6,102	-0.03%
2020/12/21	10	44.70	0	0.00	45.50	10	6,046	0.17%
2020/12/18	2.2	44.81	0	0.00	44.80	2.2	5,954	0.04%
2020/12/16	5	45.80	4	45.64	45.80	1	5,882	0.02%
2020/12/15	1.5	44.83	1	44.85	44.70	0.5	5,803	0.01%
2020/12/14	0.3	45.00	0	0.00	45.45	0.3	5,763	0.01%
2020/12/11	6.5	44.96	2	45.08	45.05	4.5	5,722	0.08%
2020/12/10	44	46.37	7	46.11	45.70	37	5,615	0.66%
2020/12/09	11	46.69	2	46.90	46.65	9	5,521	0.16%
2020/12/08	1	45.60	2	45.80	45.90	-1	5,368	-0.02%
2020/12/07	8	45.71	6	45.82	46.00	2	5,281	0.04%
2020/12/04	3	45.25	2	45.50	45.45	1	5,122	0.02%
2020/12/03	10	45.37	0	0.00	45.15	10	5,005	0.20%
2020/12/02	18	45.12	16	45.23	45.15	2	4,911	0.04%
2020/12/01	0	0.00	2	44.80	45.10	-2	4,885	-0.04%
2020/11/30	5	45.08	6	45.02	45.15	-1	4,780	-0.02%
2020/11/27	7	44.31	5	44.40	44.40	2	4,597	0.04%
2020/11/26	3	44.20	4	44.38	44.55	-1	4,514	-0.02%
2020/11/25	11	44.35	2	44.13	44.35	9	4,389	0.21%
2020/11/24	14	44.18	34	44.36	44.30	-20	4,075	-0.49%
2020/11/23	11	43.30	12	43.39	43.30	-1	3,704	-0.03%
2020/11/20	0	0.00	1.7	42.13	42.40	-1.7	3,549	-0.05%
2020/11/19	0	0.00	1	42.20	42.20	-1	3,505	-0.03%
2020/11/18	4	42.25	0	0.00	42.50	4	3,469	0.12%
2020/11/17	0	0.00	11	41.54	41.40	-11	3,468	-0.32%
2020/11/16	7	41.11	12	41.48	41.30	-5	3,595	-0.14%
2020/11/12	1	40.55	0	0.00	40.60	1	3,850	0.03%
2020/11/11	0	0.00	5	40.91	41.10	-5	3,897	-0.13%
2020/11/10	1	39.90	2	40.30	40.35	-1	3,812	-0.03%
2020/11/09	21	40.45	2	39.93	40.60	19	3,780	0.50%
2020/11/06	1	39.20	3	39.13	39.25	-2	3,704	-0.05%
2020/11/05	0	0.00	1	38.20	38.40	-1	3,671	-0.03%
2020/11/04	6	38.07	0	0.00	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	1	37.25	4	37.25	37.30	-3	3,880	-0.08%
2020/10/30	3	37.83	2	37.95	37.70	1	4,031	0.02%
2020/10/29	2	38.03	0	0.00	38.30	2	4,051	0.05%
2020/10/21	1	38.85	0	0.00	38.75	1	4,722	0.02%
2020/10/13	2	38.70	2	38.80	38.90	0	5,564	0.00%
2020/10/12	0	0.00	10	38.89	38.85	-10	5,618	-0.18%
2020/10/08	1	39.25	1	39.40	39.30	0	5,736	0.00%
2020/10/07	9	39.16	2	39.28	39.30	7	5,971	0.12%
2020/09/30	1	36.90	1	36.90	37.75	0	6,252	0.00%
2020/09/28	2	37.10	0	0.00	37.60	2	6,483	0.03%
2020/09/25	4	36.95	2	36.88	37.00	2	6,641	0.03%
2020/09/24	1	37.85	5	37.80	37.80	-4	6,814	-0.06%
2020/09/23	0	0.00	1	38.40	38.40	-1	6,914	-0.01%
2020/09/22	1	38.70	1	38.65	38.70	0	7,057	0.00%
2020/09/21	2	39.50	1	39.20	39.15	1	7,236	0.01%
2020/09/17	1	39.80	0	0.00	40.00	1	7,602	0.01%
2020/09/16	4	40.29	1	40.55	40.10	3	7,867	0.04%
2020/09/15	3	39.88	5	40.11	40.00	-2	8,011	-0.02%
2020/09/14	0	0.00	1	39.30	39.30	-1	8,027	-0.01%
2020/09/11	3	39.03	2	38.88	38.85	1	8,070	0.01%
2020/09/10	0.1	39.30	8	39.51	39.15	-8	8,076	-0.10%
2020/09/09	1	38.80	1	39.80	39.60	0	8,076	0.00%
2020/09/08	19	39.33	0	0.00	38.90	19	8,056	0.24%
2020/09/07	2	39.33	20	39.45	39.20	-18	8,087	-0.22%
2020/09/04	4	39.41	2	39.80	39.85	2	8,172	0.02%
2020/09/03	1	38.70	0	0.00	38.75	1	8,117	0.01%
2020/09/02	0	0.00	2	38.90	39.05	-2	8,129	-0.02%
2020/09/01	0	0.00	2	38.00	38.25	-2	8,157	-0.02%
2020/08/31	4.1	38.40	0	0.00	38.15	4.1	8,196	0.05%
2020/08/27	4.1	38.75	2	38.48	38.45	2.1	8,380	0.02%
2020/08/26	1	38.75	0	0.00	39.35	1	8,773	0.01%
2020/08/25	10	38.60	0	0.00	38.75	10	8,874	0.11%
2020/08/24	9.1	38.30	10	38.20	38.35	-1	8,879	-0.01%
2020/08/21	3	39.05	0	0.00	38.85	3	8,865	0.03%
2020/08/20	12.1	38.93	11	38.88	38.80	1.1	8,757	0.01%
2020/08/19	15	41.71	2	41.53	41.20	13	8,651	0.15%
2020/08/18	17.1	42.71	11	43.24	42.60	6.1	8,541	0.07%
2020/08/17	10	44.14	9	43.93	44.40	1	8,442	0.01%
2020/08/14	11	42.66	1	42.90	43.25	10	8,466	0.12%
2020/08/13	2	42.83	4	43.23	42.80	-2	8,505	-0.02%
2020/08/12	15	42.41	6	42.37	42.55	9	8,485	0.11%
2020/08/11	2	43.33	6	43.50	43.05	-4	8,490	-0.05%
2020/08/10	4.1	44.02	1	43.85	43.85	3.1	8,497	0.04%
2020/08/07	1	44.10	2	44.20	44.40	-1	8,504	-0.01%
2020/08/06	4	44.68	0	0.00	44.25	4	8,486	0.05%
2020/08/05	18	44.81	7	44.49	44.95	11	8,407	0.13%
2020/08/04	4	42.78	1	42.80	42.90	3	8,305	0.04%
2020/08/03	7.1	42.94	0	0.00	42.85	7.1	8,356	0.08%
2020/07/31	3	43.42	10	43.64	43.70	-7	8,432	-0.08%
2020/07/30	0	0.00	2	42.60	42.60	-2	8,487	-0.02%
2020/07/29	3	42.43	0	0.00	42.25	3	8,535	0.04%
2020/07/28	11	43.13	13	43.80	42.50	-2	8,563	-0.02%
2020/07/27	8.1	43.05	5	43.70	42.90	3.1	8,376	0.04%
2020/07/24	17	47.24	3	47.05	46.40	14	8,234	0.17%
2020/07/23	5	47.16	5	46.87	47.65	0	7,997	0.00%
2020/07/22	8	45.73	13	46.15	45.90	-5	7,848	-0.06%
2020/07/21	2	45.40	5	45.34	45.15	-3	7,748	-0.04%
2020/07/20	2	44.90	2	44.85	44.90	0	7,722	0.00%
2020/07/17	5	44.70	2.3	44.82	44.65	2.7	7,696	0.03%
2020/07/16	1	44.85	0	0.00	44.95	1	7,642	0.01%
2020/07/15	10.1	45.19	12	44.81	44.60	-2	7,600	-0.03%
2020/07/14	14	45.04	19	45.37	45.30	-5	7,529	-0.07%
2020/07/13	0	0.00	6	44.49	44.90	-6	7,316	-0.08%
2020/07/10	4.1	43.16	1	42.70	42.70	3.1	7,179	0.04%
2020/07/09	1	44.00	1	44.25	44.05	0	7,102	0.00%
2020/07/08	5	44.29	7	44.49	44.40	-2	7,012	-0.03%
2020/07/07	6	43.95	2	43.95	44.00	4	6,913	0.06%
2020/07/06	13	43.70	3	43.67	44.00	10	6,756	0.15%
2020/07/03	6	41.97	13	42.04	42.65	-7	6,612	-0.11%
2020/07/02	3	41.35	3	41.12	41.65	0	6,503	0.00%
2020/07/01	3	40.73	13	40.96	41.05	-10	6,419	-0.16%
2020/06/30	10	40.71	6	41.42	40.60	4	6,277	0.06%
2020/06/29	4	40.68	10	40.90	40.75	-6	6,115	-0.10%
2020/06/24	2.1	40.16	2	39.93	39.95	0.1	5,881	0.00%
2020/06/23	7	39.69	8	39.78	39.80	-1	5,784	-0.02%
2020/06/22	1	39.00	12	38.94	39.00	-11	5,541	-0.20%
2020/06/19	0	0.00	1	38.30	38.15	-1	5,420	-0.02%
2020/06/18	5	38.15	0	0.00	38.00	5	5,402	0.09%
2020/06/17	1	37.65	2	37.73	37.55	-1	5,375	-0.02%
2020/06/16	2	37.28	1	37.55	37.65	1	5,426	0.02%
2020/06/15	0	0.00	3	37.15	36.80	-3	5,539	-0.05%
2020/06/12	3	36.10	21	36.66	37.00	-18	5,582	-0.32%
2020/06/11	8	37.32	11	37.96	36.85	-3	5,657	-0.05%
2020/06/09	1	38.60	1	38.50	38.30	0	5,666	0.00%
2020/06/08	0	0.00	2	38.50	38.35	-2	5,734	-0.03%
2020/06/04	6	38.28	0	0.00	38.10	6	5,746	0.10%
2020/06/03	9	38.34	34	38.36	38.35	-25	5,750	-0.43%
2020/06/02	38	39.47	5	40.14	39.05	33	5,647	0.58%
2020/06/01	6	38.66	9	38.23	38.80	-3	5,352	-0.06%
2020/05/29	21	37.78	0	0.00	37.40	21	5,230	0.40%
2020/05/28	5	37.76	0	0.00	37.30	5	5,229	0.10%
2020/05/27	1	37.80	0	0.00	37.70	1	5,231	0.02%
2020/05/26	0	0.00	1	37.75	37.90	-1	5,239	-0.02%
2020/05/25	4	36.98	2	37.25	37.55	2	5,179	0.04%
2020/05/22	0	0.00	2	38.45	37.90	-2	5,135	-0.04%
2020/05/21	0	0.00	4	38.50	38.40	-4	5,069	-0.08%
2020/05/20	3	37.70	11	37.31	37.75	-8	4,971	-0.16%
2020/05/18	0	0.00	24	37.09	36.60	-24	4,908	-0.49%
2020/05/15	1	37.85	12	37.35	37.20	-11	4,849	-0.23%
2020/05/13	5	37.80	1	38.00	38.15	4	4,799	0.08%
2020/05/12	0	0.00	2	38.15	37.75	-2	4,773	-0.04%
2020/05/11	6	38.35	1	38.20	38.15	5	4,764	0.10%
2020/05/08	1	38.10	1	38.20	37.95	0	4,715	0.00%
2020/05/07	7	38.31	1	38.25	38.20	6	4,648	0.13%
2020/05/06	7	37.58	5	37.57	37.65	2	4,524	0.04%
2020/05/05	2	37.80	1	37.10	37.00	1	4,445	0.02%
2020/05/04	1	35.80	1	36.80	36.85	0	4,396	0.00%
2020/04/30	0	0.00	2	36.60	36.60	-2	4,337	-0.05%
2020/04/29	3	35.93	2	36.23	36.10	1	4,348	0.02%
2020/04/28	2	35.80	3	35.87	35.75	-1	4,305	-0.02%
2020/04/27	1	35.50	3	35.78	35.65	-2	4,374	-0.05%
2020/04/24	1	35.35	1	35.35	35.25	0	4,323	0.00%
2020/04/23	1	34.60	1	34.80	34.80	0	4,302	0.00%
2020/04/22	1	33.35	1	34.30	34.40	0	4,335	0.00%
2020/04/21	14	33.93	1	33.80	33.85	13	4,396	0.30%
2020/04/20	1	34.65	1	34.60	34.70	0	4,413	0.00%
2020/04/16	7	34.89	1	34.80	34.90	6	4,361	0.14%
2020/04/15	1	34.40	0	0.00	34.35	1	4,377	0.02%
2020/04/14	0	0.00	3	33.92	34.30	-3	4,378	-0.07%
2020/04/13	0	0.00	1	33.75	33.50	-1	4,340	-0.02%
2020/04/09	0	0.00	3	33.50	33.65	-3	4,384	-0.07%
2020/04/08	3	33.55	0	0.00	33.80	3	4,343	0.07%
2020/04/07	9	32.73	2	32.75	33.25	7	4,274	0.16%
2020/04/06	2	31.60	0	0.00	31.80	2	4,221	0.05%
2020/04/01	1	31.05	0	0.00	31.20	1	4,218	0.02%
2020/03/31	1	30.85	0	0.00	30.95	1	4,305	0.02%
2020/03/27	0	0.00	7	31.75	30.65	-7	4,276	-0.16%
2020/03/26	0	0.00	1	30.95	31.00	-1	4,231	-0.02%
2020/03/25	8	31.74	4	31.26	31.15	4	4,200	0.10%
2020/03/24	1	29.80	1	30.25	30.25	0	4,152	0.00%
2020/03/20	4	29.19	0	0.00	30.05	4	4,141	0.10%
2020/03/19	2	27.20	1	27.50	27.40	1	4,099	0.02%
2020/03/18	1	31.35	2	31.10	30.20	-1	4,148	-0.02%
2020/03/17	14	31.25	1	31.05	31.05	13	4,276	0.30%
2020/03/16	0	0.00	1	33.10	31.85	-1	4,156	-0.02%
2020/03/12	1	33.75	3	33.98	33.55	-2	4,006	-0.05%
2020/03/10	2	35.70	0	0.00	35.75	2	4,055	0.05%
2020/03/09	6	35.25	7	35.34	34.85	-1	3,986	-0.03%
2020/03/05	7	36.71	13	36.65	36.90	-6	3,961	-0.15%
2020/03/04	10	35.30	1	35.30	35.50	9	3,854	0.23%
2020/03/03	1	35.05	10	35.20	35.00	-9	3,845	-0.23%
2020/03/02	3	33.00	25	34.31	34.45	-22	3,813	-0.58%
2020/02/27	3	34.58	1	34.10	34.10	2	3,779	0.05%
2020/02/26	3	35.00	3	35.08	34.85	0	3,750	0.00%
2020/02/25	0	0.00	1	35.15	35.15	-1	3,766	-0.03%
2020/02/24	4	34.88	1	35.00	34.90	3	3,758	0.08%
2020/02/21	5	35.53	0	0.00	35.30	5	3,818	0.13%
2020/02/20	0	0.00	0	35.85	35.85	0	3,882	0.00%
2020/02/19	1	35.65	0	0.00	35.75	1	3,900	0.03%
2020/02/18	0	0.00	2	36.00	35.85	-2	3,885	-0.05%
2020/02/17	10	36.15	0	0.00	36.00	10	3,903	0.26%
2020/02/14	4	36.00	1	36.40	36.35	3	3,908	0.08%
2020/02/13	2	36.05	1	35.95	35.85	1	3,905	0.03%
2020/02/11	0	0.00	2	35.25	35.30	-2	3,951	-0.05%
2020/02/10	2	34.05	0	0.00	34.80	2	4,074	0.05%
2020/02/07	1	34.75	2	35.08	34.85	-1	4,648	-0.02%
2020/02/06	0	0.00	6	34.79	35.20	-6	4,704	-0.13%
2020/02/05	4	33.93	0	0.00	34.05	4	4,728	0.08%
2020/02/04	2	33.10	0	0.00	33.70	2	4,766	0.04%
2020/02/03	1	32.80	0	0.00	32.75	1	4,833	0.02%
2020/01/31	1	34.00	4	33.90	34.40	-3	4,856	-0.06%
2020/01/30	5	34.53	1	35.05	34.00	4	5,027	0.08%
2020/01/20	1	37.45	0	0.00	37.45	1	5,180	0.02%
2020/01/16	2	37.85	1	37.70	37.70	1	5,585	0.02%
2020/01/15	0	0.00	3	37.70	37.55	-3	5,947	-0.05%
2020/01/13	1	37.10	1	37.20	37.20	0	5,822	0.00%
2020/01/10	1	37.00	1	36.95	36.95	0	5,862	0.00%
2020/01/09	1	36.80	2	37.30	37.00	-1	6,008	-0.02%
2020/01/08	1	35.60	1	36.35	36.35	0	6,045	0.00%
2020/01/07	1	35.85	0	0.00	36.20	1	6,036	0.02%
2020/01/06	3	36.08	1	36.10	35.90	2	6,017	0.03%
2020/01/03	2	36.73	0	0.00	36.80	2	6,014	0.03%
2019/12/30	1	36.75	4	37.30	37.20	-3	6,080	-0.05%
2019/12/27	1	37.10	1	37.15	37.15	0	6,069	0.00%
2019/12/26	4	37.13	3	37.25	37.40	1	6,030	0.02%
2019/12/25	14	36.49	1	36.70	36.70	13	5,951	0.22%
2019/12/24	11.9	36.28	1	36.25	36.25	10.9	5,989	0.18%
2019/12/23	1	36.45	1	36.55	36.55	0	5,999	0.00%
2019/12/20	0	0.00	1	36.60	36.50	-1	6,026	-0.02%
2019/12/19	1	37.00	10	36.67	36.55	-9	6,083	-0.15%
2019/12/18	1	37.30	1	36.80	36.80	0	6,296	0.00%
2019/12/16	0	0.00	21	37.25	37.15	-21	6,327	-0.33%
2019/12/13	3	37.57	2	37.68	37.50	1	6,318	0.02%
2019/12/12	0	0.00	12	37.38	37.60	-12	6,166	-0.19%
2019/12/10	1	36.65	1	36.70	36.60	0	6,007	0.00%
2019/12/09	1	36.70	1	36.55	36.55	0	6,021	0.00%
2019/12/06	1	36.55	2	36.85	36.90	-1	6,007	-0.02%
2019/12/05	2	36.43	14	35.31	36.70	-12	6,005	-0.20%
2019/12/04	0	0.00	3	34.75	34.80	-3	6,032	-0.05%
2019/12/03	6	34.73	0	0.00	34.80	6	6,140	0.10%
2019/12/02	4	33.99	0	0.00	34.30	4	6,203	0.06%
2019/11/29	12	35.06	1	35.00	34.90	11	6,196	0.18%
2019/11/28	0	0.00	2	35.65	35.60	-2	6,237	-0.03%
2019/11/22	0	0.00	1	36.05	35.55	-1	6,714	-0.01%
2019/11/19	0	0.00	1	36.70	37.10	-1	6,691	-0.01%
2019/11/18	1	36.55	0	0.00	36.55	1	6,709	0.01%
2019/11/14	1	35.80	0	0.00	36.00	1	6,776	0.01%
2019/11/12	0	0.00	1	36.25	36.35	-1	6,768	-0.01%
2019/11/11	2	36.43	1	36.80	35.80	1	6,746	0.01%
2019/11/08	0	0.00	3	36.75	36.60	-3	6,683	-0.04%
2019/11/07	8	36.09	5	36.49	36.10	3	6,634	0.05%
2019/11/06	43	38.28	37	39.19	37.00	6	6,504	0.09%
2019/11/05	1	37.35	1	37.20	37.45	0	5,923	0.00%
2019/10/31	1	37.15	2	37.70	37.15	-1	5,719	-0.02%
2019/10/30	0	0.00	4	38.05	38.20	-4	5,620	-0.07%
2019/10/29	31	38.74	31	38.34	37.80	0	5,507	0.00%
2019/10/28	30	38.13	17	38.41	38.50	13	5,293	0.25%
2019/10/25	6	37.28	4	37.20	37.20	2	5,021	0.04%
2019/10/24	10	37.45	5	37.42	37.60	5	4,904	0.10%
2019/10/23	15	36.44	18	36.38	36.50	-3	4,606	-0.07%
2019/10/18	1	34.65	0	0.00	34.70	1	4,154	0.02%
2019/10/17	10	35.49	17	35.40	35.25	-7	4,081	-0.17%
2019/10/16	2	34.60	1	34.90	34.95	1	3,909	0.03%
2019/10/15	6	34.55	2	34.40	34.55	4	3,792	0.11%
2019/10/08	0	0.00	2	34.00	34.05	-2	3,793	-0.05%
2019/10/04	0	0.00	2	35.05	34.90	-2	3,770	-0.05%
2019/10/03	2	33.83	2	34.50	34.55	0	3,653	0.00%
2019/09/27	3	33.23	0	0.00	33.10	3	3,563	0.08%
2019/09/25	0	0.00	2	34.40	34.40	-2	3,488	-0.06%
2019/09/24	0	0.00	3	34.60	34.35	-3	3,468	-0.09%
2019/09/23	81	35.87	86	35.73	34.75	-5	3,387	-0.15%
2019/09/20	6	34.58	7	34.53	35.05	-1	3,142	-0.03%
2019/09/19	0	0.00	11	33.95	33.90	-11	3,026	-0.36%
2019/09/17	10	34.15	0	0.00	34.10	10	2,979	0.34%
2019/09/16	0	0.00	2	33.98	33.95	-2	2,932	-0.07%
2019/09/12	2	34.05	1	33.90	34.05	1	2,906	0.03%
2019/09/11	0	0.00	11	33.98	34.00	-11	2,861	-0.38%
2019/09/10	0	0.00	3	33.85	33.90	-3	2,819	-0.11%
2019/09/09	0	0.00	7	33.54	33.95	-7	2,785	-0.25%
2019/09/06	4	34.06	9	33.54	33.50	-5	2,685	-0.19%
2019/09/05	1	34.60	11	34.81	35.35	-10	2,502	-0.40%
2019/09/04	0	0.00	5	34.64	34.80	-5	2,382	-0.21%
2019/09/03	3	34.08	6.3	34.32	34.00	-3.3	2,292	-0.14%
2019/09/02	4	33.96	1	34.15	34.15	3	2,197	0.14%
2019/08/30	14	33.16	22	33.34	33.30	-8	2,088	-0.38%
2019/08/29	17	32.81	10	32.77	32.55	7	1,954	0.36%
2019/08/28	3	31.90	16	32.02	32.20	-13	1,775	-0.73%
2019/08/27	3	31.20	0	0.00	31.30	3	1,596	0.19%
2019/08/26	0	0.00	2	30.25	30.45	-2	1,522	-0.13%
2019/08/23	5	30.80	5	31.04	30.80	0	1,489	0.00%
2019/08/22	5	31.00	0	0.00	30.90	5	1,452	0.34%
2019/08/21	1	30.60	13	30.40	30.65	-12	1,395	-0.86%
2019/08/19	1	29.40	0	0.00	29.55	1	1,216	0.08%
2019/08/16	10	29.15	10	28.43	29.20	0	1,152	0.00%
2019/08/13	0	0.00	6	28.20	28.15	-6	1,067	-0.56%
2019/08/08	0	0.00	1	27.80	28.05	-1	1,053	-0.09%
2019/08/07	1	28.10	0	0.00	27.85	1	1,032	0.10%
2019/08/06	0	0.00	1	27.50	27.90	-1	1,021	-0.10%
2019/08/05	7	28.05	0	0.00	28.00	7	1,008	0.69%
2019/08/02	1	28.30	10	28.60	28.35	-9	1,008	-0.89%
2019/08/01	1	28.95	0	0.00	28.90	1	1,008	0.10%
2019/07/31	1	29.10	0	0.00	29.10	1	1,003	0.10%
2019/07/30	2	29.30	2	29.25	29.10	0	1,002	0.00%
2019/07/29	1	30.15	0	0.00	29.80	1	1,004	0.10%
2019/07/26	0	0.00	2	29.90	29.90	-2	1,009	-0.20%
2019/07/24	0	0.00	1	29.05	29.45	-1	957	-0.10%
2019/07/23	0	0.00	3	29.10	28.95	-3	934	-0.32%
2019/07/22	0	0.00	5	28.95	28.95	-5	927	-0.54%
2019/07/19	1	28.70	0	0.00	28.75	1	929	0.11%
2019/07/17	1	28.75	0	0.00	28.85	1	938	0.11%
2019/07/15	1	29.20	3	28.90	28.85	-2	947	-0.21%
2019/07/12	5	31.25	0	0.00	31.25	5	903	0.55%
2019/07/10	2	30.65	0	0.00	30.70	2	942	0.21%
2019/07/09	3	30.50	0	0.00	30.55	3	947	0.32%
2019/07/05	5	30.65	2	30.75	30.70	3	953	0.31%
2019/07/04	1	30.40	0	0.00	30.50	1	956	0.10%
2019/07/01	11	30.15	0	0.00	30.20	11	991	1.11%
2019/06/28	2	29.70	0	0.00	29.70	2	986	0.20%
2019/06/24	1	29.40	0	0.00	29.35	1	1,045	0.10%
2019/06/14	0	0.00	1	29.15	29.20	-1	1,274	-0.08%
2019/06/11	0	0.00	1	29.30	29.25	-1	1,373	-0.07%
2019/06/10	1	28.90	0	0.00	28.95	1	1,378	0.07%
2019/06/05	1	28.80	5	28.90	28.55	-4	1,397	-0.29%
2019/05/29	5	28.15	0	0.00	28.05	5	1,464	0.34%
2019/05/16	2	28.90	0	0.00	28.80	2	1,646	0.12%
2019/05/15	0	0.00	1	29.20	29.20	-1	1,656	-0.06%
2019/05/14	1	28.30	0	0.00	28.75	1	1,670	0.06%
2019/05/10	3	29.65	11	29.30	29.40	-8	1,666	-0.48%
2019/05/09	1	29.80	0	0.00	29.40	1	1,663	0.06%
2019/05/08	1	29.80	0	0.00	30.20	1	1,644	0.06%
2019/05/07	1	30.60	0	0.00	30.35	1	1,659	0.06%
2019/05/06	2	30.50	0	0.00	30.40	2	1,661	0.12%
2019/05/02	0	0.00	5	31.00	31.00	-5	1,638	-0.31%
2019/04/29	2	30.70	0	0.00	30.70	2	1,641	0.12%
2019/04/25	2.5	31.22	10	31.30	31.30	-7.6	1,641	-0.46%
2019/04/24	6	31.30	0	0.00	31.25	6	1,649	0.36%
2019/04/23	1	31.45	0	0.00	31.50	1	1,650	0.06%
2019/04/22	6	31.50	0	0.00	31.85	6	1,644	0.36%
2019/04/17	12	31.47	0.4	31.90	31.80	11.6	1,633	0.71%
2019/04/16	0	0.00	10	31.20	31.15	-10	1,533	-0.65%
2019/04/10	5	30.85	0	0.00	31.00	5	1,490	0.34%
2019/04/08	0	0.00	2	30.98	30.95	-2	1,469	-0.14%
2019/04/03	1	30.30	2	30.30	30.35	-1	1,434	-0.07%
2019/03/29	4	29.83	3	30.00	30.10	1	1,411	0.07%
2019/03/28	0	0.00	2	30.05	29.90	-2	1,393	-0.14%
2019/03/25	6	30.55	1	30.45	30.50	5	1,366	0.37%
2019/03/22	1	31.45	3	31.17	31.10	-2	1,349	-0.15%
2019/03/21	0	0.00	5	30.62	30.85	-5	1,268	-0.39%
2019/03/20	0	0.00	2	30.05	30.10	-2	1,183	-0.17%
2019/03/19	1	29.55	0	0.00	29.55	1	1,159	0.09%
2019/03/18	2	29.48	2	29.75	29.75	0	1,155	0.00%
2019/03/15	1	29.20	6	29.65	29.20	-5	1,125	-0.44%
2019/03/14	0	0.00	10	29.07	29.40	-10	1,086	-0.92%
2019/03/12	1	28.85	2	29.08	29.05	-1	1,106	-0.09%
2019/03/11	5	28.77	0	0.00	28.80	5	1,102	0.45%
2019/03/08	8	28.60	0	0.00	28.95	8	1,131	0.71%
2019/03/07	2	29.20	1	28.95	28.95	1	1,126	0.09%
2019/03/06	8	29.33	0	0.00	29.25	8	1,121	0.71%
2019/03/05	2	29.55	0	0.00	29.55	2	1,121	0.18%
2019/03/04	1	29.60	0	0.00	29.75	1	1,128	0.09%
2019/02/27	3	29.80	4	29.99	30.00	-1	1,123	-0.09%
2019/02/26	10	30.74	13	30.42	30.25	-3	1,100	-0.27%
2019/02/25	4	29.95	1	29.50	29.95	3	985	0.30%
2019/02/22	1	29.10	0	0.00	29.00	1	962	0.10%
2019/02/21	0	0.00	1	29.20	29.25	-1	971	-0.10%
2019/02/18	2	28.93	1	28.95	28.90	1	968	0.10%
2019/02/15	2	28.90	2	28.98	28.75	0	991	0.00%
2019/02/13	2	28.60	2	28.63	28.55	0	991	0.00%
2019/01/29	1	28.30	0	0.00	28.40	1	1,032	0.10%
2019/01/28	2	28.43	1	28.30	28.50	1	1,035	0.10%
2019/01/24	2	27.75	0	0.00	27.75	2	1,065	0.19%
2019/01/22	0	0.00	3	28.23	28.00	-3	1,069	-0.28%
2019/01/21	0	0.00	5	28.40	28.25	-5	1,072	-0.47%
2019/01/18	0	0.00	1	28.25	28.15	-1	1,084	-0.09%
2019/01/17	0	0.00	1	28.25	28.15	-1	1,109	-0.09%
2019/01/11	0	0.00	1	27.45	27.40	-1	1,132	-0.09%
2019/01/10	3	27.18	0	0.00	27.35	3	1,139	0.26%
2019/01/09	0	0.00	6	27.32	27.45	-6	1,151	-0.52%
2019/01/07	1	26.60	1	26.65	26.80	0	1,156	0.00%
2019/01/04	2	26.30	1	26.50	26.45	1	1,192	0.08%
2019/01/02	1	27.00	0	0.00	26.85	1	1,282	0.08%
2018/12/28	5	26.90	0	0.00	27.05	5	1,298	0.39%
2018/12/27	2	27.13	1	27.15	27.10	1	1,332	0.08%
2018/12/24	0	0.00	1	27.40	27.75	-1	1,377	-0.07%
2018/12/20	1	27.50	0	0.00	27.35	1	1,408	0.07%
2018/12/19	1	28.15	0	0.00	28.15	1	1,407	0.07%
2018/12/17	5	28.30	0	0.00	28.30	5	1,431	0.35%
2018/12/11	3	28.30	0	0.00	28.40	3	1,549	0.19%
2018/12/07	1	29.00	0	0.00	28.95	1	1,591	0.06%
2018/12/06	1	29.00	0	0.00	28.60	1	1,694	0.06%
2018/12/05	1	29.95	0	0.00	29.95	1	1,686	0.06%
2018/12/04	0	0.00	1	31.00	30.80	-1	1,712	-0.06%
2018/12/03	0	0.00	5	30.54	30.85	-5	1,741	-0.29%
2018/11/30	2	29.70	0	0.00	29.75	2	1,726	0.12%
2018/11/29	0	0.00	1	29.90	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	1	29.30	29.50	-1	1,791	-0.06%
2018/11/27	0	0.00	1	29.15	29.15	-1	1,834	-0.05%
2018/11/23	0	0.00	1.4	28.47	28.40	-1.4	1,858	-0.08%
2018/11/21	1	28.60	0	0.00	29.00	1	1,869	0.05%
2018/11/20	2	28.88	0	0.00	28.60	2	1,865	0.11%
2018/11/19	0	0.00	1	29.35	29.20	-1	1,858	-0.05%
2018/11/16	0	0.00	1	29.05	29.05	-1	1,852	-0.05%
2018/11/14	13	28.95	11	29.02	28.75	2	1,853	0.11%
2018/11/13	4	28.63	2	28.60	28.85	2	1,840	0.11%
2018/11/12	1	28.85	0	0.00	29.10	1	1,847	0.05%
2018/11/09	1	29.05	0	0.00	28.85	1	1,888	0.05%
2018/11/08	1	29.20	1	29.50	29.20	0	1,945	0.00%
2018/11/07	1	28.90	0	0.00	28.95	1	1,921	0.05%
2018/11/06	2	28.90	1	28.90	28.80	1	1,975	0.05%
2018/11/05	0	0.00	1	28.80	28.75	-1	1,983	-0.05%
2018/11/02	2	28.73	0	0.00	28.55	2	2,054	0.10%
2018/11/01	0	0.00	4	28.95	28.70	-4	2,091	-0.19%
2018/10/31	1	27.65	2	27.63	27.70	-1	2,081	-0.05%
2018/10/30	3	26.72	1	27.10	27.10	2	2,078	0.10%
2018/10/29	2	26.80	0	0.00	26.90	2	2,085	0.10%
2018/10/26	1	26.20	0	0.00	26.55	1	2,107	0.05%
2018/10/23	3	28.60	0	0.00	28.20	3	2,131	0.14%
2018/10/19	2	28.30	2	28.85	28.60	0	2,135	0.00%
2018/10/17	2	30.00	0	0.00	29.65	2	2,120	0.09%
2018/10/16	1	29.45	1	29.65	29.55	0	2,122	0.00%
2018/10/15	0	0.00	1	29.80	29.85	-1	2,136	-0.05%
2018/10/11	5	28.54	2	28.45	28.45	3	2,124	0.14%
2018/10/05	5	32.35	3	31.93	32.25	2	2,118	0.09%
2018/10/04	8	32.89	4	32.85	32.80	4	2,099	0.19%
2018/10/03	1	33.70	0	0.00	33.60	1	2,101	0.05%
2018/10/01	1	33.80	0	0.00	34.10	1	2,189	0.05%
2018/09/27	1	33.85	0	0.00	33.80	1	2,270	0.04%
2018/09/26	0	0.00	3	34.07	34.05	-3	2,302	-0.13%
2018/09/19	1	33.80	0	0.00	34.15	1	2,381	0.04%
2018/09/18	1	33.70	2	34.20	33.80	-1	2,375	-0.04%
2018/09/14	0	0.00	3	32.90	33.20	-3	2,383	-0.13%
2018/09/13	3	31.80	2	32.50	32.50	1	2,417	0.04%
2018/09/12	12	32.57	7	32.15	32.00	5	2,442	0.20%
2018/09/10	3	33.93	0	0.00	33.65	3	2,482	0.12%
2018/09/07	2	34.58	0	0.00	34.45	2	2,530	0.08%
2018/09/06	3	35.25	0	0.00	35.20	3	2,579	0.12%
2018/09/05	2	36.00	7	35.97	35.50	-5	2,737	-0.18%
2018/09/03	1	35.35	2	35.50	35.05	-1	3,577	-0.03%
2018/08/29	0	0.00	3	34.45	34.30	-3	3,684	-0.08%
2018/08/28	1	34.45	0	0.00	34.40	1	3,902	0.03%
2018/08/24	12	33.97	0	0.00	33.80	12	3,941	0.30%
2018/08/21	1	34.00	0	0.00	34.35	1	4,164	0.02%
2018/08/20	1	33.90	3	33.90	33.90	-2	4,241	-0.05%
2018/08/17	2	34.65	11	34.37	34.35	-9	4,363	-0.21%
2018/08/16	1	34.30	0	0.00	34.75	1	4,372	0.02%
2018/08/15	3	34.13	0	0.00	33.90	3	4,345	0.07%
2018/08/14	2	34.83	0	0.00	35.05	2	4,298	0.05%
2018/08/13	4	35.20	0	0.00	35.25	4	4,291	0.09%
2018/08/10	0	0.00	1.4	36.40	36.40	-1.4	4,279	-0.03%
2018/08/09	2	36.58	0	0.00	36.55	2	4,277	0.05%
2018/08/08	0	0.00	11	36.15	36.20	-11	4,235	-0.26%
2018/08/07	4	35.45	0	0.00	35.35	4	4,240	0.09%
2018/08/02	1	35.70	0	0.00	35.50	1	4,380	0.02%
2018/08/01	1	36.45	1	36.60	36.45	0	4,428	0.00%
2018/07/30	1	35.95	0	0.00	35.85	1	4,670	0.02%
2018/07/27	1	36.00	0	0.00	36.00	1	4,784	0.02%
2018/07/23	1	35.35	1	35.50	35.15	0	4,816	0.00%
2018/07/20	1	35.70	2	35.65	35.70	-1	4,830	-0.02%
2018/07/19	0	0.00	2	35.30	35.30	-2	4,826	-0.04%
2018/07/16	3	36.13	0	0.00	36.10	3	4,885	0.06%
2018/07/13	3	36.30	3	36.20	35.90	0	4,917	0.00%
2018/07/09	6	36.03	1	35.60	35.60	5	4,895	0.10%
2018/07/06	2	36.95	8	36.95	36.95	-6	4,837	-0.12%
2018/07/05	2	37.23	0	0.00	36.80	2	4,802	0.04%
2018/06/29	2	37.88	18	37.97	37.95	-16	4,797	-0.33%
2018/06/28	4	36.86	1	36.85	36.70	3	4,776	0.06%
2018/06/27	3	37.10	0	0.00	36.85	3	4,780	0.06%
2018/06/26	2	37.08	1	37.20	37.10	1	4,784	0.02%
2018/06/22	6	37.55	16	38.19	38.10	-10	4,788	-0.21%
2018/06/21	5	38.33	2	38.50	38.10	3	4,799	0.06%
2018/06/20	1	37.70	2.7	38.29	37.80	-1.7	4,844	-0.03%
2018/06/19	2	38.73	0	0.00	38.60	2	4,928	0.04%
2018/06/15	2	40.70	1	40.60	39.65	1	5,021	0.02%
2018/06/14	1	40.60	3	40.82	40.90	-2	4,953	-0.04%
2018/06/13	1	41.15	4	41.23	41.00	-3	4,897	-0.06%
2018/06/12	26	42.13	12	42.18	40.40	14	4,784	0.29%
2018/06/11	3	39.20	14	40.53	41.25	-11	4,394	-0.25%
2018/06/08	0	0.00	5	37.76	37.50	-5	4,014	-0.12%
2018/06/07	1	37.50	0	0.00	37.25	1	4,022	0.02%
2018/06/06	1	37.45	1	37.70	37.45	0	4,136	0.00%
2018/06/05	46	37.61	34	37.66	37.05	12	4,153	0.29%
2018/06/01	0	0.00	1	37.00	36.70	-1	4,075	-0.02%
2018/05/31	0	0.00	2	36.80	37.40	-2	4,169	-0.05%
2018/05/30	1	36.45	8	36.60	36.75	-7	4,129	-0.17%
2018/05/29	8	37.35	0	0.00	36.90	8	4,121	0.19%
2018/05/28	1	37.30	2	37.35	37.10	-1	4,113	-0.02%
2018/05/25	2	37.05	0	0.00	37.60	2	4,110	0.05%
2018/05/23	2.4	36.05	0	0.00	35.95	2.4	4,280	0.06%
2018/05/22	0	0.00	1	36.10	36.10	-1	4,290	-0.02%
2018/05/21	1	36.25	0	0.00	36.45	1	4,338	0.02%
2018/05/18	1.4	36.03	0	0.00	36.10	1.4	4,390	0.03%
2018/05/15	0	0.00	1	37.35	36.55	-1	4,590	-0.02%
2018/05/11	2	36.85	3	37.25	37.00	-1	4,875	-0.02%
2018/05/10	1	37.30	0	0.00	37.20	1	5,010	0.02%
2018/05/09	1	36.85	1	37.25	37.00	0	5,290	0.00%
2018/05/08	3	36.88	0	36.75	36.75	3	5,270	0.06%
2018/05/07	2	36.10	3	36.92	37.60	-1	5,277	-0.02%
2018/05/04	2	34.98	6	35.81	35.70	-4	5,201	-0.08%
2018/05/03	0	0.00	1	34.10	34.00	-1	5,156	-0.02%
2018/04/30	2	34.60	0	0.00	34.55	2	5,241	0.04%
2018/04/27	3	33.85	0	0.00	34.85	3	5,297	0.06%
2018/04/26	2	34.35	0	0.00	33.80	2	5,515	0.04%
2018/04/24	2	35.00	0	0.00	34.75	2	5,727	0.03%
2018/04/23	1	36.55	0	0.00	36.55	1	5,719	0.02%
2018/04/19	0	0.00	2	37.28	37.30	-2	5,987	-0.03%
2018/04/17	1	36.50	0	0.00	36.30	1	6,099	0.02%
2018/04/13	1	37.15	1	37.25	37.15	0	6,278	0.00%
2018/04/12	0	0.00	5	37.40	37.20	-5	6,506	-0.08%
2018/04/03	1	36.40	0	0.00	36.75	1	7,122	0.01%
2018/04/02	1	36.95	0	0.00	36.65	1	7,256	0.01%
2018/03/31	0	0.00	1	36.65	37.20	-1	7,267	-0.01%
2018/03/30	1	36.55	0	0.00	36.50	1	7,313	0.01%
2018/03/28	0	36.90	0	0.00	36.80	0	8,077	0.00%
2018/03/27	1	37.40	0	0.00	37.25	1	8,123	0.01%
2018/03/26	1	37.10	3	37.20	37.05	-2	8,120	-0.02%
2018/03/23	7	37.05	2	37.20	36.85	5	8,170	0.06%
2018/03/22	2	38.70	1	38.15	38.10	1	8,182	0.01%
2018/03/21	18	38.92	29	38.48	38.80	-11	8,104	-0.14%
2018/03/20	3	37.50	0	0.00	37.50	3	7,971	0.04%
2018/03/19	0	0.00	2	37.80	37.65	-2	7,994	-0.03%
2018/03/16	3	37.70	0	0.00	37.50	3	8,001	0.04%
2018/03/15	1	38.55	5	38.40	38.15	-4	8,026	-0.05%
2018/03/13	0	0.00	1	38.10	37.90	-1	8,235	-0.01%
2018/03/12	20	38.25	15	38.00	37.65	5	8,212	0.06%
2018/03/09	8	37.46	0	0.00	37.50	8	8,187	0.10%
2018/03/08	4	37.66	4	37.83	37.60	0	8,242	0.00%
2018/03/07	0	0.00	1	37.70	37.00	-1	8,240	-0.01%
2018/03/06	2	37.75	5	37.59	37.50	-3	8,285	-0.04%
2018/03/05	1	36.65	0	0.00	36.60	1	8,430	0.01%
2018/03/02	4	36.93	0	0.00	37.00	4	8,575	0.05%
2018/03/01	6	37.30	5	37.53	37.45	1	8,599	0.01%
2018/02/27	4	36.83	3	36.95	36.55	1	8,566	0.01%
2018/02/26	7	37.79	2	37.90	37.20	5	8,516	0.06%
2018/02/23	1	35.85	6	36.34	36.95	-5	8,348	-0.06%
2018/02/22	2	35.78	0	0.00	35.75	2	8,360	0.02%
2018/02/21	1	36.05	1	35.95	36.00	0	8,425	0.00%
2018/02/12	5	34.78	0	0.00	34.55	5	8,486	0.06%
2018/02/07	2	36.03	0	0.00	35.60	2	8,469	0.02%
2018/02/06	6	36.43	1	35.65	35.05	5	8,389	0.06%
2018/02/05	3	37.55	12	37.95	38.00	-9	8,319	-0.11%
2018/02/02	1	38.00	8	38.06	38.20	-7	8,176	-0.09%
2018/02/01	11	37.77	9	37.54	37.85	2	8,059	0.02%
2018/01/31	1	35.70	0	0.00	36.35	1	7,821	0.01%
2018/01/30	2	36.48	11	36.00	36.00	-9	7,885	-0.11%
2018/01/26	2	36.50	3	36.67	36.75	-1	7,745	-0.01%
2018/01/25	1	36.30	2	36.60	36.30	-1	7,773	-0.01%
2018/01/24	0	0.00	4	36.30	36.40	-4	7,716	-0.05%
2018/01/23	3	36.20	0	0.00	36.20	3	7,677	0.04%
2018/01/22	4	36.71	0	0.00	36.50	4	7,596	0.05%
2018/01/19	1	35.30	4	36.36	36.25	-3	7,354	-0.04%
2018/01/18	6	35.94	0	0.00	35.55	6	7,177	0.08%
2018/01/17	0	0.00	2	36.15	36.10	-2	7,099	-0.03%
2018/01/16	3	36.20	3	36.13	36.05	0	7,055	0.00%
2018/01/15	0	0.00	1	36.60	36.20	-1	6,974	-0.01%
2018/01/12	7	35.37	10	35.37	35.85	-3	6,763	-0.04%
2018/01/11	0	0.00	2	34.85	35.20	-2	6,616	-0.03%
2018/01/10	1	35.40	0	0.00	35.00	1	6,551	0.02%
2018/01/09	2	35.00	4	34.85	35.00	-2	6,503	-0.03%
2018/01/08	3	35.22	2	35.58	34.65	1	6,354	0.02%
2018/01/05	5	34.74	3	34.53	35.20	2	6,109	0.03%
2018/01/04	2	34.35	15	34.75	34.85	-13	5,920	-0.22%
2018/01/03	21	34.71	2	34.43	34.05	19	5,727	0.33%
2018/01/02	0	0.00	5	33.00	33.40	-5	5,460	-0.09%