矽格 (6257)-元大-楊梅券商分點個股進出

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－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅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	76.60	0	76.60	76.50	1	6,926	0.01%
2024/05/10	0	0.00	1	77.80	76.20	-1	6,920	-0.01%
2024/05/09	8.1	77.73	0	0.00	77.10	8.1	6,887	0.12%
2024/05/08	1	77.60	3	78.30	78.30	-2	6,858	-0.03%
2024/05/07	3	77.73	3.5	78.08	77.80	-0.5	6,807	-0.01%
2024/05/06	3	77.10	1	76.80	77.10	2	6,698	0.03%
2024/05/03	1.3	76.88	2	77.05	76.40	-0.7	6,707	-0.01%
2024/05/02	4	77.53	9	77.62	77.40	-5	6,637	-0.08%
2024/04/30	2	73.95	12	73.39	74.20	-10	6,367	-0.16%
2024/04/29	7	72.17	5	72.76	72.90	2	6,295	0.03%
2024/04/26	6	71.42	9	71.68	71.50	-3	6,386	-0.05%
2024/04/25	2	69.70	2	70.70	70.20	0	6,379	0.00%
2024/04/24	0	0.00	4	70.00	70.40	-4	6,374	-0.06%
2024/04/23	2	67.65	0	0.00	68.30	2	6,362	0.03%
2024/04/22	13	68.56	10	69.08	68.30	3	6,358	0.05%
2024/04/19	5	70.18	0	0.00	70.50	5	6,293	0.08%
2024/04/18	5	71.50	0	0.00	71.50	5	6,215	0.08%
2024/04/17	0	0.00	1	70.80	72.60	-1	6,201	-0.02%
2024/04/15	1	72.40	0	0.00	72.00	1	6,060	0.02%
2024/04/12	1	72.80	4	73.10	73.20	-3	6,030	-0.05%
2024/04/11	7	72.54	9	72.74	72.80	-2	5,949	-0.03%
2024/04/10	4	71.73	9	71.78	72.40	-5	5,892	-0.08%
2024/04/09	12	71.22	4	72.10	71.10	8	5,828	0.14%
2024/04/08	3	70.93	3	71.43	70.80	0	5,787	0.00%
2024/04/03	2	72.10	0	0.00	71.80	2	5,763	0.03%
2024/04/02	4	72.20	7	72.56	73.00	-3	5,753	-0.05%
2024/04/01	5	71.38	5	71.70	71.60	0	5,670	0.00%
2024/03/29	12	70.74	16	71.33	71.00	-4	5,597	-0.07%
2024/03/28	2	73.50	2	74.20	72.00	0	5,390	0.00%
2024/03/27	5	72.04	4	71.78	73.80	1	5,144	0.02%
2024/03/26	30	71.04	4	72.88	71.00	26	4,978	0.52%
2024/03/25	7	72.49	1.3	72.32	72.30	5.7	4,974	0.11%
2024/03/22	3	73.00	1	72.50	72.40	2	4,944	0.04%
2024/03/21	4	77.73	2	76.20	74.70	2	4,910	0.04%
2024/03/20	11	77.42	10	77.82	75.60	1	5,085	0.02%
2024/03/19	1	72.52	15	73.56	73.50	-14	5,072	-0.28%
2024/03/18	1	71.60	13	71.34	72.10	-12	4,948	-0.24%
2024/03/15	4.1	69.05	3	69.50	68.80	1.1	4,832	0.02%
2024/03/14	2	68.35	0	0.00	68.80	2	4,777	0.04%
2024/03/13	6	70.70	1	69.60	70.10	5	4,716	0.11%
2024/03/12	0	0.00	6	68.70	69.90	-6	4,674	-0.13%
2024/03/11	0	69.00	0	0.00	68.40	0	4,698	0.00%
2024/03/08	4	71.28	7	70.07	69.00	-3	4,758	-0.06%
2024/03/07	6	71.78	10	71.72	69.60	-4	4,727	-0.08%
2024/03/06	1	69.89	1	69.70	70.20	0	4,786	0.00%
2024/03/05	1.2	68.09	0	0.00	68.10	1.2	4,965	0.02%
2024/03/04	2.1	67.85	3	67.77	67.90	-1	5,024	-0.02%
2024/03/01	8.2	68.28	10	67.88	67.20	-1.9	4,971	-0.04%
2024/02/29	5	70.54	0	0.00	70.30	5	4,814	0.10%
2024/02/27	4	70.58	1.1	69.83	70.00	3	4,781	0.06%
2024/02/26	16	72.74	6	73.18	72.30	10	4,667	0.21%
2024/02/23	24	73.55	28.2	73.31	72.50	-4.2	4,542	-0.09%
2024/02/22	5	70.00	13	70.19	70.80	-8	4,207	-0.19%
2024/02/21	0	0.00	1	69.00	68.80	-1	4,122	-0.02%
2024/02/20	10	69.04	2	68.45	68.20	8	4,144	0.19%
2024/02/19	6	69.83	3	69.60	70.00	3	4,099	0.07%
2024/02/16	1	69.90	3	69.77	69.50	-2	4,088	-0.05%
2024/02/15	1	68.00	1	68.10	68.20	0	4,032	0.00%
2024/02/05	0	0.00	2	65.40	65.30	-2	3,992	-0.05%
2024/02/02	2	65.80	0	0.00	65.70	2	3,999	0.05%
2024/02/01	1	67.00	0	0.00	66.60	1	3,997	0.03%
2024/01/31	0	0.00	3.1	67.97	67.70	-3.1	4,025	-0.08%
2024/01/30	2	67.15	2	66.50	66.50	0	4,054	0.00%
2024/01/29	0	0.00	0.5	67.40	67.40	-0.5	4,089	-0.01%
2024/01/26	0	0.00	2	67.10	67.20	-2	4,139	-0.05%
2024/01/25	0	0.00	1	68.80	68.70	-1	4,117	-0.02%
2024/01/24	0	0.00	2	68.10	68.00	-2	4,103	-0.05%
2024/01/23	3	68.03	0	0.00	68.10	3	4,111	0.07%
2024/01/22	3	68.37	3.8	68.12	68.00	-0.8	4,084	-0.02%
2024/01/19	1	66.50	0	0.00	66.50	1	3,970	0.03%
2024/01/16	1	65.90	1	66.20	66.10	0	4,139	0.00%
2024/01/15	0	0.00	11	65.20	65.40	-11	4,157	-0.26%
2024/01/12	0	0.00	18	64.46	64.30	-18	4,216	-0.43%
2024/01/11	2	64.10	1	63.90	64.20	1	4,308	0.02%
2024/01/09	1	64.50	1.3	64.52	64.40	-0.3	4,482	-0.01%
2024/01/08	1	64.00	0	0.00	63.90	1	4,508	0.02%
2024/01/05	0	0.00	1	64.90	64.90	-1	4,636	-0.02%
2024/01/03	3	64.33	4	64.80	65.00	-1	4,664	-0.02%
2023/12/29	7.3	64.94	5	65.22	65.20	2.3	4,647	0.05%
2023/12/28	23	66.22	0	0.00	66.00	23	4,599	0.50%
2023/12/27	0	0.00	1	67.30	67.30	-1	4,574	-0.02%
2023/12/26	0	0.00	3	67.00	66.80	-3	4,565	-0.07%
2023/12/25	2	66.70	1	66.30	66.40	1	4,552	0.02%
2023/12/22	0	0.00	2	68.30	68.00	-2	4,508	-0.04%
2023/12/21	0.1	68.60	59	68.65	68.10	-58.9	4,515	-1.30%
2023/12/20	22.1	68.74	12.1	68.98	68.80	10	4,488	0.22%
2023/12/19	9	67.79	21	67.57	67.80	-12	4,433	-0.27%
2023/12/18	3	67.77	21	67.76	68.50	-18	4,437	-0.41%
2023/12/15	91.1	68.52	12.1	67.66	67.20	79	4,545	1.74%
2023/12/14	28.1	69.72	53.6	70.24	71.90	-25.6	4,467	-0.57%
2023/12/13	15	65.81	1	66.50	66.40	14	4,163	0.34%
2023/12/12	17.4	65.79	4	66.15	65.80	13.4	4,245	0.32%
2023/12/08	1	64.50	2.2	65.25	64.70	-1.2	4,198	-0.03%
2023/12/07	6	65.43	19.2	65.59	64.60	-13.2	4,183	-0.32%
2023/12/06	19.1	64.58	18	64.64	65.40	1.1	4,158	0.03%
2023/12/05	3.3	64.89	4.1	65.37	65.50	-0.8	4,084	-0.02%
2023/12/04	9.1	65.81	13.1	65.98	66.00	-4	4,013	-0.10%
2023/12/01	19	64.72	19	65.03	65.80	0	3,943	0.00%
2023/11/30	32	64.17	107	63.79	63.80	-75	3,722	-2.01%	大賣/
2023/11/29	12.2	62.15	2	61.30	62.00	10.2	3,478	0.29%
2023/11/28	0	60.80	0	0.00	60.60	0	3,403	0.00%
2023/11/27	0	0.00	1	60.10	60.00	-1	3,449	-0.03%
2023/11/24	2	60.90	1	60.80	60.70	1	3,493	0.03%
2023/11/23	0	0.00	4	61.00	60.90	-4	3,515	-0.11%
2023/11/22	1	61.00	0	0.00	60.90	1	3,537	0.03%
2023/11/21	3	61.13	8.5	61.38	60.70	-5.5	3,565	-0.15%
2023/11/20	0	0.00	1	61.20	61.40	-1	3,673	-0.03%
2023/11/17	1	61.50	0	0.00	61.00	1	3,803	0.03%
2023/11/16	1	61.10	2	61.25	61.50	-1	3,785	-0.03%
2023/11/15	3	61.60	3	61.73	60.90	0	3,836	0.00%
2023/11/14	2	60.75	1	61.20	61.50	1	3,792	0.03%
2023/11/13	1	60.60	1	60.60	60.50	0	3,777	0.00%
2023/11/10	1	60.10	0	0.00	60.20	1	3,769	0.03%
2023/11/09	3	61.17	5	61.50	60.80	-2	3,748	-0.05%
2023/11/08	6	61.43	2	61.40	61.40	4	3,736	0.11%
2023/11/07	1	61.70	1	61.50	61.70	0	3,702	0.00%
2023/11/06	0	0.00	2.1	61.46	61.50	-2.1	3,649	-0.06%
2023/11/03	2	61.45	18.1	61.23	61.50	-16.1	3,596	-0.45%
2023/11/02	1	60.60	4	60.68	60.90	-3	3,546	-0.08%
2023/11/01	0	0.00	2.5	59.68	59.70	-2.5	3,503	-0.07%
2023/10/31	4	59.83	1	59.20	59.30	3	3,490	0.09%
2023/10/30	3	59.97	1	60.10	59.90	2	3,486	0.06%
2023/10/27	2	60.05	1	59.50	59.40	1	3,500	0.03%
2023/10/26	2.5	60.85	1	60.40	60.20	1.5	3,491	0.04%
2023/10/25	1	61.90	5.3	61.77	62.00	-4.3	3,448	-0.12%
2023/10/24	2	60.75	4	60.80	60.70	-2	3,402	-0.06%
2023/10/23	1	60.80	4	60.58	59.90	-3	3,432	-0.09%
2023/10/20	9	61.24	15	60.91	60.80	-6	3,445	-0.17%
2023/10/19	4	61.03	6	60.78	60.70	-2	3,413	-0.06%
2023/10/18	4.1	59.87	1	59.40	60.00	3.1	3,342	0.09%
2023/10/17	8	60.19	9.1	60.58	60.70	-1.1	3,292	-0.03%
2023/10/16	2	59.50	1	59.20	59.20	1	3,230	0.03%
2023/10/13	3	59.87	30.1	60.00	60.00	-27.1	3,223	-0.84%
2023/10/12	1	57.90	0	0.00	58.30	1	3,118	0.03%
2023/10/11	1	57.80	3	58.17	57.80	-2	3,134	-0.06%
2023/10/06	0.1	57.80	24	57.75	57.50	-23.9	3,133	-0.76%
2023/10/05	0	0.00	13.1	58.08	57.60	-13.1	3,142	-0.42%
2023/10/04	1	57.20	12	57.04	57.60	-11	3,130	-0.35%
2023/10/02	6	57.80	0	0.00	57.70	6	3,151	0.19%
2023/09/28	0	0.00	6	57.00	57.40	-6	3,183	-0.19%
2023/09/27	1	57.00	0	0.00	56.90	1	3,296	0.03%
2023/09/26	1	58.30	0	0.00	56.70	1	3,299	0.03%
2023/09/25	3	58.30	12.1	58.23	58.30	-9.1	3,259	-0.28%
2023/09/22	1	56.50	2	57.65	57.50	-1	3,247	-0.03%
2023/09/21	2	56.70	6	56.95	57.20	-4	3,216	-0.12%
2023/09/20	27.4	58.55	1	57.80	58.00	26.4	3,167	0.83%
2023/09/19	14	60.19	58.3	60.69	60.80	-44.3	2,973	-1.49%
2023/09/18	0	0.00	4	58.85	58.80	-4	2,660	-0.15%
2023/09/15	6	58.38	14.1	58.66	58.00	-8.1	2,635	-0.31%
2023/09/14	0	0.00	2	57.15	57.20	-2	2,512	-0.08%
2023/09/13	2	56.70	2	56.90	56.60	0	2,493	0.00%
2023/09/12	0	0.00	2.7	57.41	57.40	-2.7	2,488	-0.11%
2023/09/11	1	56.80	0	56.80	57.10	1	2,484	0.04%
2023/09/08	3	57.27	1	57.20	57.20	2	2,490	0.08%
2023/09/07	8.1	57.69	3	58.03	57.80	5.1	2,489	0.20%
2023/09/06	12.1	57.90	1	58.10	58.20	11.1	2,480	0.45%
2023/09/04	4	57.40	2	57.40	57.50	2	2,453	0.08%
2023/09/01	0	0.00	2	56.85	57.10	-2	2,446	-0.08%
2023/08/31	5	57.40	10	57.32	57.70	-5	2,435	-0.21%
2023/08/30	0	0.00	3	56.77	56.90	-3	2,385	-0.13%
2023/08/29	0	0.00	5	56.30	56.40	-5	2,351	-0.21%
2023/08/28	7	55.90	0	0.00	56.00	7	2,336	0.30%
2023/08/25	1.1	56.76	1	56.60	56.60	0.1	2,319	0.00%
2023/08/24	8.5	56.54	6	57.25	56.10	2.5	2,284	0.11%
2023/08/23	2	55.30	2	54.00	55.40	0	2,157	0.00%
2023/08/22	0	0.00	1	53.00	52.60	-1	2,032	-0.05%
2023/08/21	5	52.70	1	53.30	52.50	4	1,991	0.20%
2023/08/17	1	50.50	0	0.00	51.30	1	1,919	0.05%
2023/08/16	1	50.70	0	0.00	50.80	1	1,909	0.05%
2023/08/14	0	0.00	3	50.80	50.30	-3	1,916	-0.16%
2023/08/11	0.5	52.00	0	0.00	51.10	0.5	1,910	0.03%
2023/08/10	0.5	52.30	0	0.00	51.90	0.5	1,894	0.03%
2023/08/07	0	0.00	5	52.30	52.70	-5	1,874	-0.27%
2023/08/02	1.3	52.22	0	0.00	52.00	1.3	1,872	0.07%
2023/08/01	4	52.25	0	0.00	52.00	4	1,856	0.22%
2023/07/31	4	52.75	0	0.00	52.90	4	1,835	0.22%
2023/07/28	1	53.40	1	53.30	53.70	0	1,808	0.00%
2023/07/27	1	53.00	0	0.00	52.30	1	1,778	0.06%
2023/07/26	5	57.22	4	57.40	57.00	1	1,700	0.06%
2023/07/25	4	57.30	0	0.00	57.50	4	1,640	0.24%
2023/07/24	3	57.63	0	0.00	57.50	3	1,629	0.18%
2023/07/19	0	0.00	1	59.10	58.00	-1	1,577	-0.06%
2023/07/18	1	59.20	1	59.30	58.50	0	1,543	0.00%
2023/07/17	3	58.60	2	58.95	58.90	1	1,536	0.07%
2023/07/14	4	58.10	5	58.26	58.30	-1	1,505	-0.07%
2023/07/13	3	58.03	11	58.03	57.60	-8	1,483	-0.54%
2023/07/12	0	0.00	20	57.15	57.40	-20	1,447	-1.38%
2023/07/11	1	56.60	3	56.80	56.80	-2	1,440	-0.14%
2023/07/10	5	57.00	1	56.80	56.50	4	1,454	0.28%
2023/07/07	1	56.70	2	56.70	56.70	-1	1,456	-0.07%
2023/07/06	1	58.40	5	58.18	57.80	-4	1,433	-0.28%
2023/07/05	13	57.42	13	57.49	58.20	0	1,396	0.00%
2023/07/04	0	0.00	2	55.75	56.00	-2	1,278	-0.16%
2023/06/30	1	55.20	0	0.00	55.30	1	1,303	0.08%
2023/06/29	1	55.40	0.4	55.30	55.40	0.6	1,306	0.05%
2023/06/28	2	54.90	2	55.40	55.00	0	1,333	0.00%
2023/06/27	4	55.15	2.5	55.18	54.90	1.5	1,328	0.11%
2023/06/26	5.9	55.53	2.2	55.65	55.60	3.7	1,317	0.28%
2023/06/19	2	55.85	2.1	55.90	55.90	-0.1	1,313	-0.01%
2023/06/16	3	56.00	2	56.00	56.00	1	1,326	0.08%
2023/06/15	2.1	55.86	2	55.90	55.80	0.1	1,330	0.01%
2023/06/14	2	56.00	2	56.00	56.10	0	1,336	0.00%
2023/06/13	5	55.50	1	55.70	55.70	4	1,337	0.30%
2023/06/09	8	55.14	2	55.05	55.10	6	1,345	0.45%
2023/06/08	0.1	55.66	0	0.00	55.60	0.1	1,345	0.01%
2023/06/07	1.1	55.82	2	55.85	55.60	-0.9	1,363	-0.07%
2023/06/06	0	0.00	8	56.00	55.80	-8	1,393	-0.57%
2023/06/02	0	0.00	2	55.60	55.30	-2	1,520	-0.13%
2023/06/01	2	55.60	0	0.00	55.60	2	1,530	0.13%
2023/05/30	1	54.70	0	0.00	54.90	1	1,567	0.06%
2023/05/26	0	0.00	10	54.30	54.30	-10	1,600	-0.62%
2023/05/24	0	0.00	1	53.90	54.10	-1	1,602	-0.06%
2023/05/19	0	0.00	1	53.80	53.90	-1	1,627	-0.06%
2023/05/17	0	0.00	6	53.20	53.30	-6	1,645	-0.36%
2023/05/10	2	52.65	0	0.00	53.10	2	1,645	0.12%
2023/05/03	1	52.10	0	0.00	52.20	1	1,732	0.06%
2023/04/27	1	50.90	0	0.00	51.50	1	1,760	0.06%
2023/04/26	3	52.00	0	0.00	52.30	3	1,710	0.18%
2023/04/25	2	52.65	0	0.00	52.50	2	1,691	0.12%
2023/04/21	5.1	53.32	0.4	53.62	53.20	4.7	1,667	0.28%
2023/04/19	0	0.00	1	55.30	55.20	-1	1,624	-0.06%
2023/04/18	0	0.00	2	55.40	55.40	-2	1,625	-0.12%
2023/04/17	3	55.37	3	55.40	55.40	0	1,626	0.00%
2023/04/14	2	55.60	0	0.00	55.50	2	1,616	0.12%
2023/04/11	4	55.50	10	55.50	55.60	-6	1,574	-0.38%
2023/04/10	9	55.23	2	55.40	55.30	7	1,573	0.44%
2023/04/06	10	55.50	0.1	56.40	55.60	9.9	1,552	0.64%
2023/03/31	2	55.80	0	0.00	55.90	2	1,549	0.13%
2023/03/29	1	54.90	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	0.00	2	55.80	55.60	-2	1,496	-0.13%
2023/03/27	1	55.90	1	55.90	55.70	0	1,490	0.00%
2023/03/23	0	55.80	0	0.00	55.70	0	1,496	0.00%
2023/03/21	0	55.60	0	0.00	55.60	0	1,531	0.00%
2023/03/16	1.1	55.03	0	0.00	55.00	1.1	1,509	0.07%
2023/03/15	3	55.83	2	55.80	55.90	1	1,499	0.07%
2023/03/13	1	55.40	0	0.00	55.60	1	1,489	0.07%
2023/03/10	1	55.40	3	55.43	55.70	-2	1,475	-0.14%
2023/03/09	3	55.60	3	55.60	55.60	0	1,470	0.00%
2023/03/08	4.3	55.96	4	56.08	56.10	0.3	1,438	0.02%
2023/03/07	21.1	56.26	4.1	56.29	56.90	17	1,341	1.27%
2023/03/06	0	0.00	4.1	55.58	55.70	-4.1	1,280	-0.32%
2023/03/03	5	54.70	6	55.03	54.90	-1	1,252	-0.08%
2023/03/02	1.1	54.01	2	53.95	54.10	-0.9	1,214	-0.08%
2023/03/01	4	54.03	3	54.00	54.10	1	1,194	0.08%
2023/02/23	3.1	53.20	0	0.00	53.20	3.1	1,155	0.27%
2023/02/21	1	52.60	0	0.00	52.70	1	1,152	0.09%
2023/02/20	1	51.90	7	51.80	52.10	-6	1,167	-0.51%
2023/02/17	2	51.65	0	0.00	51.60	2	1,191	0.17%
2023/02/16	1	51.70	0	0.00	51.60	1	1,203	0.08%
2023/02/15	0.1	51.87	0	0.00	51.20	0.1	1,221	0.01%
2023/02/14	0.1	52.00	0	0.00	51.80	0.1	1,204	0.01%
2023/02/10	0	52.20	1	52.10	52.10	-1	1,241	-0.08%
2023/02/09	0	0.00	5	52.10	52.10	-5	1,252	-0.40%
2023/02/08	0	0.00	3	52.20	52.10	-3	1,259	-0.24%
2023/02/07	0	0.00	1	51.90	52.00	-1	1,262	-0.08%
2023/02/06	0	0.00	1	52.10	51.80	-1	1,294	-0.08%
2023/02/03	2	52.30	0	0.00	52.30	2	1,295	0.15%
2023/02/02	5	51.82	1	51.90	52.20	4	1,297	0.31%
2023/02/01	1	51.40	0	0.00	51.40	1	1,253	0.08%
2023/01/17	0	49.50	1	49.45	49.50	-1	1,193	-0.08%
2023/01/09	0	0.00	7	49.49	49.60	-7	1,331	-0.53%
2023/01/04	1	48.60	0	0.00	48.60	1	1,344	0.07%
2022/12/22	1	48.70	2	48.70	48.70	-1	1,471	-0.07%
2022/12/21	5	48.35	0	0.00	48.20	5	1,499	0.33%
2022/12/20	1	48.35	3	49.50	48.25	-2	1,528	-0.13%
2022/12/16	1	49.60	0	0.00	49.60	1	1,544	0.06%
2022/12/15	0	0.00	3	50.27	50.40	-3	1,536	-0.20%
2022/12/14	1	50.20	0	0.00	50.30	1	1,535	0.07%
2022/12/13	1	49.70	0	0.00	50.10	1	1,532	0.07%
2022/12/09	3	49.62	1	49.50	49.50	2	1,515	0.13%
2022/12/08	1	49.20	0	0.00	49.35	1	1,506	0.07%
2022/12/07	0	0.00	1.3	49.28	49.30	-1.3	1,517	-0.09%
2022/12/06	1	50.30	0	0.00	50.00	1	1,511	0.07%
2022/12/05	3	50.70	0	0.00	50.90	3	1,520	0.20%
2022/11/30	0.2	50.40	0	0.00	50.20	0.2	1,554	0.01%
2022/11/29	0	0.00	2	49.60	50.00	-2	1,559	-0.13%
2022/11/24	0.1	49.85	5	50.00	50.10	-4.9	1,606	-0.31%
2022/11/22	0	0.00	1	49.35	49.35	-1	1,634	-0.06%
2022/11/15	2	50.00	1	49.85	50.20	1	1,655	0.06%
2022/11/11	5	49.50	0	0.00	49.20	5	1,654	0.30%
2022/11/10	0	0.00	10.5	48.86	49.20	-10.5	1,640	-0.64%
2022/11/09	1	48.95	1	49.05	49.05	0	1,646	0.00%
2022/11/08	10	48.50	0	0.00	48.25	10	1,649	0.61%
2022/11/04	0	0.00	9	48.40	48.40	-9	1,699	-0.53%
2022/11/03	0	0.00	4	48.38	48.30	-4	1,700	-0.24%
2022/11/02	90	47.85	4	48.05	48.05	86	1,716	5.01%
2022/10/21	8	46.69	8	46.55	46.55	0	1,887	0.00%
2022/10/20	4	45.78	8	45.26	47.30	-4	1,916	-0.21%
2022/10/19	1	46.70	2	46.03	46.10	-1	1,911	-0.05%
2022/10/18	5	46.07	11	45.15	46.50	-6	1,896	-0.32%
2022/10/17	1	44.25	0	0.00	44.75	1	1,890	0.05%
2022/10/13	3	43.70	0	0.00	42.00	3	1,948	0.15%
2022/10/12	10	43.20	0	0.00	43.95	10	1,956	0.51%
2022/10/06	0.2	44.80	0	0.00	44.70	0.2	2,046	0.01%
2022/10/03	0.1	42.60	0	0.00	43.20	0.1	2,150	0.00%
2022/09/30	0	0.00	2	42.70	42.50	-2	2,188	-0.09%
2022/09/28	2	42.10	0	0.00	42.00	2	2,260	0.09%
2022/09/27	2.1	42.96	0	0.00	43.60	2.1	2,290	0.09%
2022/09/26	3	44.03	0	0.00	43.80	3	2,309	0.13%
2022/09/23	6.1	45.85	0	0.00	45.70	6.1	2,358	0.26%
2022/09/22	2	45.90	7	45.80	46.20	-5	2,442	-0.20%
2022/09/21	5	46.70	0	0.00	46.60	5	2,498	0.20%
2022/09/19	0	0.00	1	47.35	46.95	-1	2,560	-0.04%
2022/09/16	2	47.33	0	0.00	47.15	2	2,628	0.08%
2022/09/12	0.1	48.60	0	0.00	48.05	0.1	2,730	0.00%
2022/09/07	1	48.20	6	47.80	47.60	-5	2,805	-0.18%
2022/09/06	0	0.00	9	49.53	48.95	-9	2,800	-0.32%
2022/09/05	0	0.00	15	49.97	49.80	-15	2,825	-0.53%
2022/09/02	1	50.60	0	0.00	50.50	1	2,840	0.04%
2022/09/01	1	50.40	0	0.00	50.30	1	2,875	0.03%
2022/08/31	4	51.10	0	0.00	51.10	4	2,918	0.14%
2022/08/30	7	50.94	0	0.00	50.90	7	3,107	0.23%
2022/08/29	0	0.00	1	50.70	50.90	-1	3,190	-0.03%
2022/08/26	0	0.00	10	51.70	51.90	-10	3,183	-0.31%
2022/08/25	1.1	50.73	1	50.70	50.70	0.1	3,155	0.00%
2022/08/24	1	50.60	0	0.00	50.40	1	3,198	0.03%
2022/08/23	1	50.70	0	0.00	50.50	1	3,206	0.03%
2022/08/22	6	51.33	1	51.40	51.20	5	3,202	0.16%
2022/08/19	2	51.70	1	51.80	51.70	1	3,195	0.03%
2022/08/18	4	51.35	0	0.00	51.50	4	3,179	0.13%
2022/08/15	1	51.50	6	51.53	51.50	-5	3,187	-0.16%
2022/08/12	3	51.00	3	51.07	51.20	0	3,180	0.00%
2022/08/09	0	49.65	0	0.00	49.90	0	3,154	0.00%
2022/08/05	0	0.00	2	49.45	49.35	-2	3,114	-0.06%
2022/08/04	5.1	48.72	0	0.00	48.80	5.1	3,122	0.16%
2022/08/03	2	49.30	0	0.00	49.10	2	3,105	0.06%
2022/08/02	1	50.10	1	50.40	50.00	0	3,069	0.00%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/29	4	49.98	4	50.00	49.90	0	3,037	0.00%
2022/07/28	1	49.50	0	0.00	49.65	1	3,058	0.03%
2022/07/27	4.1	49.20	0	0.00	50.20	4.1	3,068	0.13%
2022/07/26	0.1	50.20	1	50.20	49.90	-0.9	3,103	-0.03%
2022/07/25	5	50.62	1	50.60	50.60	4	3,098	0.13%
2022/07/22	6	51.22	0	0.00	51.00	6	3,118	0.19%
2022/07/21	0	0.00	1	50.80	50.90	-1	3,120	-0.03%
2022/07/20	0	0.00	15	51.00	50.00	-15	3,112	-0.48%
2022/07/18	0	0.00	1	49.10	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	0	48.20	48.65	0	3,048	0.00%
2022/07/14	2	47.10	0	0.00	47.30	2	3,027	0.07%
2022/07/13	4	50.60	0	0.00	50.60	4	2,958	0.14%
2022/07/11	2	51.80	0	0.00	51.50	2	2,873	0.07%
2022/07/08	21	50.98	0	0.00	51.10	21	2,846	0.74%
2022/07/07	3	49.85	3	50.30	50.60	0	2,820	0.00%
2022/07/06	1	50.40	0	0.00	50.50	1	2,795	0.04%
2022/07/04	2	50.20	1	50.10	50.40	1	2,851	0.04%
2022/07/01	1	50.80	0	0.00	50.90	1	2,889	0.03%
2022/06/30	2	51.75	10	51.80	51.90	-8	2,837	-0.28%
2022/06/29	1	53.82	0	0.00	53.90	1	2,756	0.04%
2022/06/28	2	54.85	0	0.00	54.90	2	2,715	0.07%
2022/06/27	4	55.70	1	56.00	56.10	3	2,715	0.11%
2022/06/24	1	55.62	0	0.00	55.00	1	2,734	0.04%
2022/06/23	2	55.70	0	0.00	55.70	2	2,743	0.07%
2022/06/22	20	56.56	0	0.00	56.20	20	2,730	0.73%
2022/06/20	16	58.27	0	0.00	57.20	16	2,692	0.59%
2022/06/17	45	59.53	1	59.20	59.00	44	2,651	1.66%
2022/06/16	3	61.30	1	60.80	60.80	2	2,603	0.08%
2022/06/15	2	62.30	2	61.70	61.80	0	2,583	0.00%
2022/06/14	1	60.50	1	60.80	62.20	0	2,602	0.00%
2022/06/13	0	0.00	1	61.70	61.70	-1	2,562	-0.04%
2022/06/10	6	62.42	1	62.20	62.20	5	2,541	0.20%
2022/06/09	2	62.60	1.3	61.98	62.30	0.7	2,520	0.03%
2022/06/08	7	62.34	31.1	62.35	62.30	-24.1	2,461	-0.98%
2022/06/07	15	61.08	9.1	61.35	60.80	5.9	2,283	0.26%
2022/06/06	11	59.69	1	60.20	60.40	10	2,230	0.45%
2022/06/01	1	60.40	8	60.28	60.30	-7	2,268	-0.31%
2022/05/31	8	59.68	0	0.00	59.50	8	2,227	0.36%
2022/05/30	0	0.00	0.2	59.20	59.40	-0.2	2,220	-0.01%
2022/05/27	5	58.66	0	0.00	58.70	5	2,215	0.23%
2022/05/26	0	58.60	1	59.00	58.40	-1	2,224	-0.04%
2022/05/25	0	59.40	0	0.00	59.00	0	2,236	0.00%
2022/05/24	4	59.30	1	58.90	58.70	3	2,273	0.13%
2022/05/23	6	60.08	0	0.00	59.80	6	2,253	0.27%
2022/05/20	0.4	59.90	1	59.80	59.90	-0.6	2,247	-0.03%
2022/05/18	6	60.02	3	59.70	59.70	3	2,217	0.14%
2022/05/17	2	59.40	1	59.30	59.30	1	2,192	0.05%
2022/05/16	2	58.90	0	0.00	58.60	2	2,187	0.09%
2022/05/13	2	58.50	0	0.00	58.40	2	2,181	0.09%
2022/05/12	4	58.08	0.2	58.20	57.80	3.8	2,186	0.17%
2022/05/11	2	59.10	0	0.00	58.70	2	2,164	0.09%
2022/05/10	1	58.70	0	0.00	58.70	1	2,182	0.05%
2022/05/09	0	59.30	0	0.00	58.60	0	2,199	0.00%
2022/05/06	4	59.05	59	59.85	59.80	-55	2,202	-2.50%
2022/05/05	0	0.00	1	59.70	59.70	-1	2,214	-0.05%
2022/05/04	0	0.00	2	59.20	59.20	-2	2,207	-0.09%
2022/04/29	0.2	57.10	1	56.70	56.50	-0.8	2,145	-0.04%
2022/04/28	4	56.33	0	0.00	56.30	4	2,171	0.18%
2022/04/27	1	55.00	1	54.80	56.10	0	2,161	0.00%
2022/04/26	0	0.00	1	56.20	55.70	-1	2,164	-0.05%
2022/04/25	2	56.10	0	0.00	56.00	2	2,263	0.09%
2022/04/22	2.6	57.60	0	0.00	57.40	2.6	2,284	0.11%
2022/04/18	0	0.00	1	56.70	57.10	-1	2,422	-0.04%
2022/04/15	1.5	57.43	0	0.00	57.20	1.5	2,439	0.06%
2022/04/11	1	59.80	0	0.00	58.50	1	2,602	0.04%
2022/04/08	0	0.00	6	60.52	60.10	-6	2,555	-0.23%
2022/04/07	1	59.90	58	60.41	59.40	-57	2,480	-2.30%
2022/04/06	0	58.90	0	0.00	58.70	0	2,401	0.00%
2022/04/01	0	59.30	0	0.00	59.60	0	2,395	0.00%
2022/03/31	19	59.65	1	59.60	59.60	18	2,407	0.75%
2022/03/30	24.1	59.92	4	59.95	59.90	20.1	2,403	0.84%
2022/03/29	6	60.02	1	60.80	60.10	5	2,382	0.21%
2022/03/28	2	60.15	1.1	60.23	60.70	0.9	2,332	0.04%
2022/03/25	0	59.50	0	0.00	59.40	0	2,256	0.00%
2022/03/24	4	58.80	0	0.00	59.40	4	2,242	0.18%
2022/03/23	1	59.20	0	0.00	59.20	1	2,260	0.04%
2022/03/22	1	59.00	0	0.00	59.20	1	2,261	0.04%
2022/03/17	2	58.50	57.1	58.88	58.80	-55.1	2,325	-2.37%
2022/03/14	0	57.90	1	58.30	58.20	-1	2,353	-0.04%
2022/03/10	2	57.95	0	0.00	57.90	2	2,372	0.08%
2022/03/09	0	0.00	12	56.92	57.20	-12	2,360	-0.51%
2022/03/08	10.9	55.45	1	55.30	54.90	9.9	2,340	0.42%
2022/03/07	0.1	56.50	0	0.00	56.10	0.1	2,321	0.00%
2022/03/04	0	58.40	1	58.00	58.00	-1	2,326	-0.04%
2022/02/24	2	56.80	0	0.00	56.20	2	2,501	0.08%
2022/02/23	0	0.00	1	58.00	57.90	-1	2,500	-0.04%
2022/02/16	1	58.70	0	0.00	58.60	1	3,081	0.03%
2022/02/11	0	0.00	10	59.10	58.90	-10	3,151	-0.32%
2022/02/10	0	0.00	2	59.65	59.30	-2	3,229	-0.06%
2022/02/09	0	0.00	2	58.00	59.00	-2	3,266	-0.06%
2022/02/07	2	56.30	0	0.00	57.20	2	3,431	0.06%
2022/01/26	14	56.72	1	56.60	56.50	13	3,443	0.38%
2022/01/25	5	57.10	0	0.00	57.10	5	3,496	0.14%
2022/01/24	19	57.38	8	57.46	57.80	11	3,530	0.31%
2022/01/21	15	58.75	0	0.00	58.30	15	3,548	0.42%
2022/01/20	2	59.10	0	0.00	59.50	2	3,593	0.06%
2022/01/19	0	0.00	1	59.30	59.50	-1	3,629	-0.03%
2022/01/18	7	59.93	7	60.01	59.70	0	3,661	0.00%
2022/01/14	10	58.00	0	0.00	58.00	10	3,541	0.28%
2022/01/13	3	58.67	6	58.95	59.00	-3	3,558	-0.08%
2022/01/12	19	57.66	0	0.00	57.80	19	3,518	0.54%
2022/01/11	15	57.75	0	0.00	57.50	15	3,566	0.42%
2022/01/10	1	58.20	0	0.00	58.50	1	3,567	0.03%
2022/01/07	9	58.24	0	0.00	58.10	9	3,596	0.25%
2022/01/06	0	0.00	1	59.80	59.30	-1	3,572	-0.03%
2022/01/05	2	59.70	5	60.14	59.60	-3	3,597	-0.08%
2022/01/04	26	58.73	3	58.73	58.30	23	3,518	0.65%
2022/01/03	22	58.87	0	0.00	58.80	22	3,530	0.62%
2021/12/30	1	58.90	0	0.00	58.80	1	3,559	0.03%
2021/12/29	0	0.00	2	58.90	59.00	-2	3,591	-0.06%
2021/12/28	0	0.00	13	58.79	58.80	-13	3,670	-0.35%
2021/12/27	0	0.00	4	59.00	58.90	-4	3,720	-0.11%
2021/12/24	0	0.00	1	59.00	58.90	-1	3,773	-0.03%
2021/12/23	16	58.74	1	58.50	58.80	15	3,790	0.40%
2021/12/22	2	58.10	1	58.00	58.20	1	3,885	0.03%
2021/12/20	6	57.57	0	0.00	57.20	6	3,959	0.15%
2021/12/17	2	57.95	0	0.00	57.60	2	3,987	0.05%
2021/12/16	1	58.00	16	57.56	57.60	-15	3,999	-0.38%
2021/12/15	3	57.00	0	0.00	57.00	3	4,034	0.07%
2021/12/14	7	57.61	2	58.10	57.30	5	4,034	0.12%
2021/12/13	11	57.83	0	0.00	57.50	11	4,050	0.27%
2021/12/10	8	58.26	0.3	58.30	58.10	7.7	4,072	0.19%
2021/12/09	2	59.00	1	58.70	58.70	1	4,078	0.02%
2021/12/06	0	0.00	5	60.44	60.20	-5	4,168	-0.12%
2021/12/03	2	59.95	7	60.00	60.00	-5	4,334	-0.12%
2021/12/01	1	60.10	0	0.00	60.10	1	4,630	0.02%
2021/11/30	1	59.40	1.3	59.42	59.30	-0.3	4,793	-0.01%
2021/11/29	2	58.05	19	58.11	58.60	-17	4,886	-0.35%
2021/11/26	2	59.30	0	0.00	59.00	2	4,977	0.04%
2021/11/25	0.1	60.90	1	60.80	60.70	-0.9	5,004	-0.02%
2021/11/24	6	60.95	0	0.00	61.10	6	5,079	0.12%
2021/11/23	1	60.70	0	0.00	60.60	1	5,241	0.02%
2021/11/22	8	61.95	2	61.75	62.20	6	5,264	0.11%
2021/11/19	1	62.10	1	62.40	61.90	0	5,347	0.00%
2021/11/18	5	63.48	6	63.48	62.80	-1	5,379	-0.02%
2021/11/17	3	62.53	4	62.83	62.70	-1	5,307	-0.02%
2021/11/16	1	61.20	0	0.00	61.00	1	5,224	0.02%
2021/11/15	2	61.00	3	61.20	61.40	-1	5,275	-0.02%
2021/11/11	1	60.00	8	60.03	59.70	-7	5,407	-0.13%
2021/11/10	0	0.00	1	60.00	59.80	-1	5,739	-0.02%
2021/11/09	4	59.98	0	0.00	60.20	4	5,876	0.07%
2021/11/05	1.1	60.59	1	60.40	60.20	0.1	6,023	0.00%
2021/11/04	0	0.00	4	60.60	60.40	-4	6,187	-0.06%
2021/11/03	1	59.00	5.5	58.91	58.90	-4.5	6,296	-0.07%
2021/11/02	7	57.97	5	58.40	58.10	2	6,409	0.03%
2021/11/01	3	58.90	17	58.90	59.60	-14	6,696	-0.21%
2021/10/29	2	58.61	0	0.00	58.60	2	6,956	0.03%
2021/10/28	6	59.10	9	58.87	59.20	-3	7,005	-0.04%
2021/10/27	1	57.70	0	0.00	58.60	1	7,162	0.01%
2021/10/26	4	58.15	3	57.90	58.10	1	7,365	0.01%
2021/10/21	2	56.40	1	56.50	56.60	1	8,144	0.01%
2021/10/19	3	57.10	1	57.00	57.20	2	8,481	0.02%
2021/10/18	3	55.70	0	0.00	55.50	3	8,573	0.03%
2021/10/15	2	55.85	3	56.13	56.40	-1	8,835	-0.01%
2021/10/14	4	54.50	0	0.00	54.50	4	8,954	0.04%
2021/10/13	1	54.50	0	0.00	54.30	1	9,232	0.01%
2021/10/12	11	55.23	0	0.00	55.60	11	9,616	0.11%
2021/10/08	1	56.70	1	56.20	56.40	0	9,632	0.00%
2021/10/07	1.8	56.61	1	57.00	56.70	0.8	9,690	0.01%
2021/10/06	7	56.51	1	57.10	55.50	6	9,818	0.06%
2021/10/05	2.3	55.71	9	54.82	57.20	-6.7	9,815	-0.07%
2021/10/04	0	0.00	1	55.30	55.40	-1	9,782	-0.01%
2021/10/01	2	57.40	0	0.00	57.20	2	9,766	0.02%
2021/09/30	0	0.00	1	58.40	59.40	-1	9,847	-0.01%
2021/09/29	15	59.33	3	59.40	58.40	12	10,009	0.12%
2021/09/28	0	0.00	4	61.40	61.30	-4	10,163	-0.04%
2021/09/27	4	61.75	0	0.00	62.20	4	10,199	0.04%
2021/09/24	2	62.20	2	62.40	62.40	0	10,380	0.00%
2021/09/22	2.3	61.31	3.4	61.95	61.20	-1.1	10,444	-0.01%
2021/09/17	2	63.10	2	63.40	63.10	0	10,536	0.00%
2021/09/16	0	0.00	1	63.70	63.50	-1	10,565	-0.01%
2021/09/15	1	62.90	0	0.00	62.80	1	10,627	0.01%
2021/09/13	3.2	64.35	0	0.00	64.10	3.2	10,698	0.03%
2021/09/10	0	0.00	3	64.97	65.30	-3	10,720	-0.03%
2021/09/09	5	63.96	2	63.95	64.60	3	10,741	0.03%
2021/09/08	6	64.10	5	63.12	62.80	1	10,706	0.01%
2021/09/07	1	64.80	20	66.00	66.10	-19	10,607	-0.18%
2021/09/06	12.5	66.96	8	66.91	66.20	4.5	10,645	0.04%
2021/09/03	5	66.16	5	66.42	67.20	0	10,541	0.00%
2021/09/02	6	65.23	5	64.84	64.60	1	10,414	0.01%
2021/09/01	4	64.95	6	65.32	65.60	-2	10,339	-0.02%
2021/08/31	4	65.00	7	64.57	65.00	-3	10,289	-0.03%
2021/08/30	1	63.50	1	64.10	64.20	0	10,495	0.00%
2021/08/27	17	63.76	10	63.79	63.10	7	10,541	0.07%
2021/08/26	1	62.00	10	62.20	62.40	-9	10,410	-0.09%
2021/08/24	0	0.00	1	61.10	62.20	-1	10,262	-0.01%
2021/08/23	6	61.55	3	61.57	61.60	3	10,185	0.03%
2021/08/19	6	60.00	1	60.50	59.10	5	10,046	0.05%
2021/08/18	14	61.25	3	60.60	62.10	11	9,937	0.11%
2021/08/17	5	60.90	4	60.48	59.20	1	9,851	0.01%
2021/08/16	29.3	60.51	14	60.49	60.70	15.3	9,775	0.16%
2021/08/13	3	66.13	0	0.00	65.50	3	9,433	0.03%
2021/08/12	8	67.69	11	67.92	68.60	-3	9,282	-0.03%
2021/08/11	13.1	69.36	15	68.51	67.50	-1.9	9,218	-0.02%
2021/08/10	13	69.55	13.2	68.57	70.40	-0.2	9,120	0.00%
2021/08/09	26.1	69.98	24	70.78	69.90	2.1	9,013	0.02%
2021/08/06	15	70.87	15	70.98	71.60	0	8,831	0.00%
2021/08/05	18	69.93	42.5	69.88	71.00	-24.5	8,767	-0.28%
2021/08/04	33	68.36	7.1	68.64	68.10	25.9	8,575	0.30%
2021/08/03	18	65.64	22	65.64	66.00	-4	8,370	-0.05%
2021/08/02	27	65.28	38.1	66.10	65.50	-11.1	8,308	-0.13%
2021/07/30	33.3	64.29	54	64.78	64.10	-20.7	8,124	-0.25%
2021/07/29	60	62.71	50.1	63.57	64.30	9.9	7,983	0.12%
2021/07/28	14	60.69	38	61.19	61.40	-24	7,627	-0.31%
2021/07/27	23	62.23	7	62.16	62.20	16	7,613	0.21%
2021/07/26	32	63.19	26.2	62.49	63.10	5.8	7,526	0.08%
2021/07/23	11	61.35	3	60.51	60.50	8	7,667	0.10%
2021/07/22	22	60.44	18	60.99	60.90	4	7,936	0.05%
2021/07/21	14	60.30	21.3	60.19	60.10	-7.3	7,914	-0.09%
2021/07/20	23.3	59.31	21	58.95	59.60	2.3	7,778	0.03%
2021/07/19	34.2	59.32	18	60.11	59.20	16.2	7,653	0.21%
2021/07/16	19	59.83	57.5	60.23	60.50	-38.5	7,453	-0.52%
2021/07/15	11	57.81	2	57.90	58.10	9	7,075	0.13%
2021/07/14	2	57.70	0	0.00	57.20	2	7,098	0.03%
2021/07/13	27.5	57.76	10	58.60	57.40	17.5	7,194	0.24%
2021/07/12	5	56.60	5	57.00	56.80	0	7,081	0.00%
2021/07/09	3.1	56.60	3	56.47	56.50	0.1	7,110	0.00%
2021/07/08	4.2	57.28	1	57.00	57.00	3.2	7,248	0.04%
2021/07/07	24	56.90	5	57.10	56.90	19	7,335	0.26%
2021/07/06	25	58.59	13	58.72	58.30	12	7,288	0.16%
2021/07/05	5	58.90	110.4	59.06	59.90	-105.4	7,212	-1.46%	大賣/鉅額交易
2021/07/02	6	56.38	30	56.90	57.10	-24	7,022	-0.34%
2021/07/01	9	56.69	37	57.26	57.10	-28	7,046	-0.40%
2021/06/30	5	55.70	6	55.97	56.00	-1	6,950	-0.01%
2021/06/29	5	55.80	13	55.98	56.00	-8	6,930	-0.12%
2021/06/28	7	55.77	1	56.00	55.90	6	6,901	0.09%
2021/06/25	0	0.00	1	55.00	55.00	-1	6,801	-0.01%
2021/06/24	5	55.06	8	55.58	55.00	-3	6,793	-0.04%
2021/06/23	0	0.00	26	55.02	54.90	-26	6,745	-0.39%
2021/06/22	1	54.30	2	54.10	54.10	-1	6,683	-0.01%
2021/06/21	4	53.80	3	53.93	53.80	1	6,652	0.02%
2021/06/17	0	0.00	2	54.20	54.60	-2	6,660	-0.03%
2021/06/16	0	0.00	3	54.17	54.20	-3	6,703	-0.04%
2021/06/15	15	53.92	29.5	54.38	54.50	-14.5	6,708	-0.22%
2021/06/11	0	0.00	1	53.10	53.30	-1	6,643	-0.02%
2021/06/10	2	53.05	2	53.20	52.80	0	6,690	0.00%
2021/06/09	2	52.80	3	52.83	52.80	-1	6,688	-0.01%
2021/06/08	1	52.80	0	0.00	52.70	1	6,726	0.01%
2021/06/07	7	53.99	17	54.04	52.50	-10	6,780	-0.15%
2021/06/04	2	51.90	5	52.14	52.50	-3	6,529	-0.05%
2021/06/03	0	0.00	1	51.40	52.00	-1	6,471	-0.02%
2021/06/01	2	50.70	2	50.85	51.00	0	6,501	0.00%
2021/05/28	0	0.00	2	50.05	50.20	-2	6,544	-0.03%
2021/05/27	1	49.00	0	0.00	49.05	1	6,581	0.02%
2021/05/26	1	49.40	0	0.00	49.35	1	6,653	0.02%
2021/05/25	3	49.45	0	0.00	49.45	3	6,734	0.04%
2021/05/24	4	48.64	1	47.80	48.65	3	6,795	0.04%
2021/05/21	2.2	47.92	0	0.00	47.85	2.2	6,846	0.03%
2021/05/20	0.2	48.30	1	47.75	47.60	-0.8	6,999	-0.01%
2021/05/19	2	47.78	1	48.15	48.45	1	7,102	0.01%
2021/05/18	4	47.24	6	47.72	48.35	-2	7,172	-0.03%
2021/05/17	1	44.80	5	46.75	44.95	-4	7,324	-0.05%
2021/05/14	2	47.90	1	48.10	48.10	1	7,331	0.01%
2021/05/13	0	0.00	1	46.90	47.80	-1	7,333	-0.01%
2021/05/12	2	47.48	3	49.02	47.15	-1	7,325	-0.01%
2021/05/11	7.9	49.99	0	0.00	49.65	7.9	7,256	0.11%
2021/05/10	5	51.58	0	0.00	51.40	5	7,265	0.07%
2021/05/07	10	51.42	1	51.60	51.90	9	7,393	0.12%
2021/05/06	5	50.94	1	50.20	50.60	4	7,539	0.05%
2021/05/05	5	51.66	5	51.36	51.20	0	7,670	0.00%
2021/05/04	15.4	50.75	1	53.20	52.10	14.4	7,998	0.18%
2021/05/03	25	53.06	2	52.50	52.40	23	8,133	0.28%
2021/04/29	33.2	55.35	18	55.45	54.60	15.2	8,583	0.18%
2021/04/28	6.3	55.17	37	54.52	55.80	-30.7	9,138	-0.34%
2021/04/27	2	53.15	23	53.09	53.00	-21	9,147	-0.23%
2021/04/26	5	52.66	11.1	52.62	52.90	-6.1	9,166	-0.07%
2021/04/22	4	51.00	6	51.82	50.80	-2	9,255	-0.02%
2021/04/21	2	52.10	1	52.10	52.20	1	9,383	0.01%
2021/04/20	16	51.60	1.1	52.20	52.10	14.9	9,501	0.16%
2021/04/19	16	51.96	18	51.29	52.00	-2	9,620	-0.02%
2021/04/16	3	49.98	0	0.00	50.10	3	9,541	0.03%
2021/04/15	1	50.10	10	50.20	50.10	-9	9,665	-0.09%
2021/04/14	33	49.52	4	49.56	49.90	29	9,702	0.30%
2021/04/13	13	50.93	0	0.00	50.30	13	9,875	0.13%
2021/04/12	22	52.17	3	52.10	51.60	19	10,141	0.19%
2021/04/09	3	52.47	0	0.00	52.40	3	10,152	0.03%
2021/04/08	0	0.00	2	53.35	53.20	-2	10,072	-0.02%
2021/04/07	10	53.20	2	53.10	53.30	8	10,044	0.08%
2021/04/06	2	52.95	21	52.97	53.10	-19	10,017	-0.19%
2021/04/01	2	52.35	1	52.20	52.20	1	9,931	0.01%
2021/03/31	1	52.50	2	52.10	52.30	-1	9,994	-0.01%
2021/03/30	0	52.40	0	0.00	52.50	0	10,084	0.00%
2021/03/29	1	52.30	5	52.30	52.20	-4	10,092	-0.04%
2021/03/26	10	52.10	10	52.80	52.10	0	10,136	0.00%
2021/03/24	10	52.10	10	52.80	52.10	0	10,204	0.00%
2021/03/23	8	52.41	3	52.43	52.50	5	10,219	0.05%
2021/03/22	20	52.79	0	0.00	52.60	20	10,244	0.20%
2021/03/19	6	52.87	31	52.77	53.10	-25	10,233	-0.24%
2021/03/18	0	0.00	0	52.60	52.60	0	10,229	0.00%
2021/03/17	2	51.60	0	0.00	52.10	2	10,319	0.02%
2021/03/16	1	52.90	23	53.03	52.60	-22	10,304	-0.21%
2021/03/15	1	52.30	3	52.30	52.30	-2	10,349	-0.02%
2021/03/12	2	52.25	3	52.30	52.00	-1	10,422	-0.01%
2021/03/11	4	51.63	18	52.03	51.80	-14	10,551	-0.13%
2021/03/10	10	50.70	14	50.79	50.70	-4	10,568	-0.04%
2021/03/09	35	49.92	9	50.12	50.50	26	10,669	0.24%
2021/03/08	23	50.31	3	50.63	50.10	20	10,732	0.19%
2021/03/05	1	49.60	0	0.00	50.30	1	10,830	0.01%
2021/03/04	8	50.65	0	0.00	50.20	8	10,990	0.07%
2021/03/03	0	0.00	9	50.67	50.80	-9	11,040	-0.08%
2021/03/02	8	51.04	2	50.90	50.70	6	11,148	0.05%
2021/02/26	9	50.36	6	50.77	50.60	3	11,411	0.03%
2021/02/25	10	51.40	4	51.40	51.20	6	11,762	0.05%
2021/02/24	21	51.63	11	52.61	51.30	10	11,867	0.08%
2021/02/23	4	51.60	21	51.51	51.90	-17	11,835	-0.14%
2021/02/22	43	51.67	13	51.48	51.90	30	11,850	0.25%
2021/02/19	13	50.88	11	51.00	51.10	2	11,822	0.02%
2021/02/18	0	0.00	11.1	51.49	51.80	-11.1	11,754	-0.09%
2021/02/17	21.1	51.71	16	51.89	52.00	5.1	11,727	0.04%
2021/02/05	0	0.00	27	50.49	50.30	-27	11,515	-0.23%
2021/02/04	5	49.74	5	49.63	49.60	0	11,440	0.00%
2021/02/03	16	49.08	0	0.00	49.15	16	11,480	0.14%
2021/02/02	13	49.35	5	49.20	49.50	8	11,469	0.07%
2021/02/01	13	47.67	2	48.00	48.25	11	11,515	0.10%
2021/01/29	3	48.97	2	49.28	48.65	1	11,479	0.01%
2021/01/28	19	49.69	10	49.70	50.00	9	11,335	0.08%
2021/01/27	36	51.55	3	51.30	51.20	33	11,155	0.30%
2021/01/26	22	52.79	17	53.55	52.50	5	10,929	0.05%
2021/01/25	37	52.39	17	51.96	51.80	20	10,533	0.19%
2021/01/22	24	52.12	17	52.24	52.50	7	10,241	0.07%
2021/01/21	51	51.05	80.1	51.71	51.50	-29.1	9,656	-0.30%
2021/01/20	9	49.07	30	49.06	48.25	-21	8,712	-0.24%
2021/01/19	5	47.76	9	47.91	47.60	-4	8,273	-0.05%
2021/01/18	33	46.83	12	45.45	46.80	21	8,138	0.26%
2021/01/15	3	47.75	9	48.32	47.25	-6	8,052	-0.07%
2021/01/14	6	47.98	16	48.14	48.50	-10	7,888	-0.13%
2021/01/13	14	47.02	2	47.60	47.45	12	7,663	0.16%
2021/01/12	6.1	47.63	17	47.10	46.50	-10.9	7,496	-0.15%
2021/01/11	0	0.00	14	47.16	47.20	-14	7,296	-0.19%
2021/01/08	7	46.41	2	46.75	47.05	5	7,211	0.07%
2021/01/07	1	46.30	4.3	46.59	46.60	-3.3	7,045	-0.05%
2021/01/06	29	47.79	9	47.19	46.65	20	6,942	0.29%
2021/01/05	29	46.95	22	47.36	48.25	7	6,586	0.11%
2021/01/04	0	0.00	19	45.99	46.10	-19	6,217	-0.31%
2020/12/31	2	45.43	20	45.58	45.25	-18	6,143	-0.29%
2020/12/30	0	0.00	2	45.73	45.65	-2	6,166	-0.03%
2020/12/29	0	0.00	9	45.74	45.25	-9	6,233	-0.14%
2020/12/28	4	45.80	1	45.80	45.70	3	6,188	0.05%
2020/12/25	2	45.98	3.8	46.17	45.90	-1.8	6,182	-0.03%
2020/12/24	9	45.71	19	45.82	45.90	-10	6,150	-0.16%
2020/12/23	0	0.00	5	44.85	44.75	-5	6,097	-0.08%
2020/12/22	14	45.33	30	45.72	44.70	-16	6,102	-0.26%
2020/12/21	11	44.25	2	44.80	45.50	9	6,046	0.15%
2020/12/18	21	45.23	0	0.00	44.80	21	5,954	0.35%
2020/12/17	5	45.38	0	0.00	45.40	5	5,901	0.08%
2020/12/16	1	45.10	7	45.12	45.80	-6	5,882	-0.10%
2020/12/15	2	44.75	3	45.13	44.70	-1	5,803	-0.02%
2020/12/14	8	45.35	11	45.39	45.45	-3	5,763	-0.05%
2020/12/11	1.2	44.73	4.3	45.09	45.05	-3.1	5,722	-0.05%
2020/12/10	4.1	46.04	1	45.70	45.70	3.1	5,615	0.06%
2020/12/09	5.2	46.80	18	46.59	46.65	-12.8	5,521	-0.23%
2020/12/08	17.2	45.68	2	46.03	45.90	15.2	5,368	0.28%
2020/12/07	18	46.36	13	45.64	46.00	5	5,281	0.09%
2020/12/04	3	45.35	7	45.33	45.45	-4	5,122	-0.08%
2020/12/03	1	45.40	3	45.44	45.15	-2	5,005	-0.04%
2020/12/02	22.1	45.23	1	45.50	45.15	21.1	4,911	0.43%
2020/11/30	6	45.03	28	44.94	45.15	-22	4,780	-0.46%
2020/11/27	3	44.35	5	44.32	44.40	-2	4,597	-0.04%
2020/11/26	1	44.15	7	44.19	44.55	-6	4,514	-0.13%
2020/11/25	20	44.24	10	43.96	44.35	10	4,389	0.23%
2020/11/24	36	44.35	19	44.72	44.30	17	4,075	0.42%
2020/11/23	15	42.97	7	43.09	43.30	8	3,704	0.22%
2020/11/20	1	41.85	1	42.15	42.40	0	3,549	0.00%
2020/11/19	8	42.53	1	42.20	42.20	7	3,505	0.20%
2020/11/18	15	41.91	2	41.88	42.50	13	3,469	0.37%
2020/11/17	1	41.30	1	41.40	41.40	0	3,468	0.00%
2020/11/16	3	41.30	6	41.20	41.30	-3	3,595	-0.08%
2020/11/13	0	0.00	1	40.60	40.80	-1	3,699	-0.03%
2020/11/12	1	40.80	15	40.57	40.60	-14	3,850	-0.36%
2020/11/11	11	41.01	6	40.93	41.10	5	3,897	0.13%
2020/11/10	8	40.24	5	40.20	40.35	3	3,812	0.08%
2020/11/09	6	40.18	2	39.85	40.60	4	3,780	0.11%
2020/11/06	7	39.20	12	39.12	39.25	-5	3,704	-0.13%
2020/11/04	29	38.05	36	37.96	38.10	-7	3,692	-0.19%
2020/11/02	0	0.00	16	37.38	37.30	-16	3,880	-0.41%
2020/10/30	1	37.75	0	0.00	37.70	1	4,031	0.02%
2020/10/28	0	0.00	3	38.63	38.35	-3	4,110	-0.07%
2020/10/26	2	38.85	0	0.00	38.80	2	4,200	0.05%
2020/10/23	1	38.95	15	39.08	39.05	-14	4,253	-0.33%
2020/10/22	42	38.75	0	0.00	38.55	42	4,500	0.93%
2020/10/19	0	0.00	5	38.71	38.65	-5	5,211	-0.10%
2020/10/15	8	39.26	0	0.00	38.85	8	5,415	0.15%
2020/10/14	0	0.00	5	39.20	39.20	-5	5,468	-0.09%
2020/10/12	3	38.70	0	0.00	38.85	3	5,618	0.05%
2020/10/08	1	39.25	8	39.29	39.30	-7	5,736	-0.12%
2020/10/07	1	38.75	29	39.07	39.30	-28	5,971	-0.47%
2020/10/06	43	38.57	17	38.97	38.50	26	6,109	0.43%
2020/09/30	10	37.60	0	0.00	37.75	10	6,252	0.16%
2020/09/29	10	37.63	5	37.30	37.20	5	6,332	0.08%
2020/09/28	1	37.40	0	0.00	37.60	1	6,483	0.02%
2020/09/25	5	36.69	11	37.26	37.00	-6	6,641	-0.09%
2020/09/24	1	37.95	1	38.20	37.80	0	6,814	0.00%
2020/09/23	1	38.40	0	0.00	38.40	1	6,914	0.01%
2020/09/21	1	39.65	0	0.00	39.15	1	7,236	0.01%
2020/09/18	0	0.00	5	39.79	39.80	-5	7,473	-0.07%
2020/09/17	1	39.80	0	0.00	40.00	1	7,602	0.01%
2020/09/16	5	40.37	2	40.40	40.10	3	7,867	0.04%
2020/09/15	13	39.90	3	40.08	40.00	10	8,011	0.12%
2020/09/11	0	0.00	1	38.90	38.85	-1	8,070	-0.01%
2020/09/10	0	0.00	1	39.40	39.15	-1	8,076	-0.01%
2020/09/09	2	39.60	0	0.00	39.60	2	8,076	0.02%
2020/09/08	2	38.90	0	0.00	38.90	2	8,056	0.02%
2020/09/07	2	39.58	0	0.00	39.20	2	8,087	0.02%
2020/09/04	7	39.52	1	39.30	39.85	6	8,172	0.07%
2020/09/03	2	38.90	2	38.93	38.75	0	8,117	0.00%
2020/09/02	2	38.73	0	0.00	39.05	2	8,129	0.02%
2020/09/01	0	0.00	5	38.30	38.25	-5	8,157	-0.06%
2020/08/31	1	38.25	0	0.00	38.15	1	8,196	0.01%
2020/08/27	0	0.00	2	38.45	38.45	-2	8,380	-0.02%
2020/08/26	6	38.74	1	38.95	39.35	5	8,773	0.06%
2020/08/25	0	0.00	1	38.70	38.75	-1	8,874	-0.01%
2020/08/24	7	38.36	0	0.00	38.35	7	8,879	0.08%
2020/08/21	9	38.99	0	0.00	38.85	9	8,865	0.10%
2020/08/20	11	39.01	4	39.50	38.80	7	8,757	0.08%
2020/08/19	6	41.58	0	0.00	41.20	6	8,651	0.07%
2020/08/18	4	42.79	0	0.00	42.60	4	8,541	0.05%
2020/08/17	6	44.15	9	44.18	44.40	-3	8,442	-0.04%
2020/08/13	0	0.00	3	42.75	42.80	-3	8,505	-0.04%
2020/08/12	2	42.68	1	42.65	42.55	1	8,485	0.01%
2020/08/11	3	43.27	3	43.45	43.05	0	8,490	0.00%
2020/08/10	10	44.19	3	44.25	43.85	7	8,497	0.08%
2020/08/07	5	44.43	22	44.59	44.40	-17	8,504	-0.20%
2020/08/06	8	44.41	1	44.20	44.25	7	8,486	0.08%
2020/08/05	22	44.06	5	43.79	44.95	17	8,407	0.20%
2020/08/04	3	42.83	3	42.73	42.90	0	8,305	0.00%
2020/08/03	10	43.00	8	42.94	42.85	2	8,356	0.02%
2020/07/31	5	43.67	3	43.58	43.70	2	8,432	0.02%
2020/07/30	7	42.53	4	42.55	42.60	3	8,487	0.04%
2020/07/29	4	42.39	4	42.35	42.25	0	8,535	0.00%
2020/07/28	12	44.93	11	44.26	42.50	1	8,563	0.01%
2020/07/27	6	43.68	2	43.68	42.90	4	8,376	0.05%
2020/07/24	15	46.93	13	47.07	46.40	2	8,234	0.02%
2020/07/23	6	46.80	14	47.19	47.65	-8	7,997	-0.10%
2020/07/22	5	46.04	17	45.92	45.90	-12	7,848	-0.15%
2020/07/21	8	45.29	6	45.70	45.15	2	7,748	0.03%
2020/07/20	1	44.75	3	45.02	44.90	-2	7,722	-0.03%
2020/07/17	2	45.08	8.3	45.00	44.65	-6.3	7,696	-0.08%
2020/07/16	7	44.79	4	45.06	44.95	3	7,642	0.04%
2020/07/15	7	44.95	8.5	44.95	44.60	-1.5	7,600	-0.02%
2020/07/14	20	45.55	14	45.23	45.30	6	7,529	0.08%
2020/07/13	0	0.00	14	43.88	44.90	-14	7,316	-0.19%
2020/07/10	2	42.83	16	43.23	42.70	-14	7,179	-0.20%
2020/07/09	12	44.20	8	44.24	44.05	4	7,102	0.06%
2020/07/08	6	44.50	12	44.49	44.40	-6	7,012	-0.09%
2020/07/07	5	43.36	14	43.54	44.00	-9	6,913	-0.13%
2020/07/06	13	44.00	16	43.79	44.00	-3	6,756	-0.04%
2020/07/03	26.3	42.64	17	41.71	42.65	9.3	6,612	0.14%
2020/07/02	6	41.48	1	41.40	41.65	5	6,503	0.08%
2020/07/01	2	40.68	13	40.93	41.05	-11	6,419	-0.17%
2020/06/30	6	41.13	23	40.83	40.60	-17	6,277	-0.27%
2020/06/29	12	40.81	13	40.83	40.75	-1	6,115	-0.02%
2020/06/24	11	40.05	2	39.98	39.95	9	5,881	0.15%
2020/06/23	20	39.82	34	39.60	39.80	-14	5,784	-0.24%
2020/06/22	1	38.95	19	38.98	39.00	-18	5,541	-0.32%
2020/06/19	7	38.24	0	0.00	38.15	7	5,420	0.13%
2020/06/18	1	38.20	3	37.95	38.00	-2	5,402	-0.04%
2020/06/17	0	0.00	3	37.70	37.55	-3	5,375	-0.06%
2020/06/16	1	37.30	1	37.45	37.65	0	5,426	0.00%
2020/06/15	1	36.85	0	0.00	36.80	1	5,539	0.02%
2020/06/12	1	36.55	0	0.00	37.00	1	5,582	0.02%
2020/06/11	39	37.52	3	37.57	36.85	36	5,657	0.64%
2020/06/10	2	38.00	2	37.95	38.10	0	5,592	0.00%
2020/06/09	4	38.40	1	38.50	38.30	3	5,666	0.05%
2020/06/08	2	38.43	3	38.60	38.35	-1	5,734	-0.02%
2020/06/05	1	38.45	5.1	38.41	38.30	-4.1	5,734	-0.07%
2020/06/04	0	0.00	23	38.32	38.10	-23	5,746	-0.40%
2020/06/03	6	38.43	20	38.17	38.35	-14	5,750	-0.24%
2020/06/02	72	39.48	11	39.94	39.05	61	5,647	1.08%
2020/06/01	2	38.65	14	38.60	38.80	-12	5,352	-0.22%
2020/05/29	0	0.00	2	37.75	37.40	-2	5,230	-0.04%
2020/05/28	3	37.67	1	37.75	37.30	2	5,229	0.04%
2020/05/27	1	37.90	2	37.90	37.70	-1	5,231	-0.02%
2020/05/26	1	37.45	3	37.70	37.90	-2	5,239	-0.04%
2020/05/25	2	36.93	2	36.60	37.55	0	5,179	0.00%
2020/05/22	3	37.93	1	38.45	37.90	2	5,135	0.04%
2020/05/21	0	0.00	8	38.37	38.40	-8	5,069	-0.16%
2020/05/20	0	0.00	2	37.90	37.75	-2	4,971	-0.04%
2020/05/18	1	36.70	0	0.00	36.60	1	4,908	0.02%
2020/05/15	1	36.90	0	0.00	37.20	1	4,849	0.02%
2020/05/14	4	37.68	2.5	37.37	37.40	1.5	4,813	0.03%
2020/05/13	0	0.00	5	37.93	38.15	-5	4,799	-0.10%
2020/05/12	8	37.83	1	37.75	37.75	7	4,773	0.15%
2020/05/11	1	38.45	0	0.00	38.15	1	4,764	0.02%
2020/05/08	0	0.00	1	38.20	37.95	-1	4,715	-0.02%
2020/05/07	4	38.46	11	38.31	38.20	-7	4,648	-0.15%
2020/05/06	6	37.63	2	37.58	37.65	4	4,524	0.09%
2020/05/05	2	37.28	0	0.00	37.00	2	4,445	0.04%
2020/05/04	1	36.10	1	35.85	36.85	0	4,396	0.00%
2020/04/30	6	36.54	1	36.50	36.60	5	4,337	0.12%
2020/04/29	3	36.13	41	35.93	36.10	-38	4,348	-0.87%
2020/04/28	1	35.70	0	0.00	35.75	1	4,305	0.02%
2020/04/27	0	0.00	1	35.65	35.65	-1	4,374	-0.02%
2020/04/24	10	35.25	0	0.00	35.25	10	4,323	0.23%
2020/04/23	41	34.77	6	34.70	34.80	35	4,302	0.81%
2020/04/22	1	34.20	1	34.15	34.40	0	4,335	0.00%
2020/04/21	0	0.00	11	33.88	33.85	-11	4,396	-0.25%
2020/04/17	1	34.80	1	34.70	34.65	0	4,417	0.00%
2020/04/16	0	0.00	2	34.88	34.90	-2	4,361	-0.05%
2020/04/15	3	34.53	0	0.00	34.35	3	4,377	0.07%
2020/04/14	2	34.33	0	0.00	34.30	2	4,378	0.05%
2020/04/13	1	33.85	0	0.00	33.50	1	4,340	0.02%
2020/04/09	1	34.00	13	33.90	33.65	-12	4,384	-0.27%
2020/04/08	1	33.75	0	0.00	33.80	1	4,343	0.02%
2020/04/07	0	0.00	7	32.54	33.25	-7	4,274	-0.16%
2020/04/06	2	31.75	4	31.83	31.80	-2	4,221	-0.05%
2020/04/01	1	31.10	0	0.00	31.20	1	4,218	0.02%
2020/03/31	11	31.01	0	0.00	30.95	11	4,305	0.26%
2020/03/27	1	31.00	0	0.00	30.65	1	4,276	0.02%
2020/03/26	10	31.14	1	30.90	31.00	9	4,231	0.21%
2020/03/25	4	31.66	2	31.65	31.15	2	4,200	0.05%
2020/03/24	6	30.01	5	30.21	30.25	1	4,152	0.02%
2020/03/23	2	29.00	0	0.00	28.90	2	4,129	0.05%
2020/03/20	1	29.80	2	29.38	30.05	-1	4,141	-0.02%
2020/03/19	7	27.48	0	0.00	27.40	7	4,099	0.17%
2020/03/18	4	31.53	4	30.94	30.20	0	4,148	0.00%
2020/03/17	23	31.42	2	31.30	31.05	21	4,276	0.49%
2020/03/16	1	31.75	4	32.91	31.85	-3	4,156	-0.07%
2020/03/13	6	31.67	6	31.69	33.20	0	4,103	0.00%
2020/03/12	7	33.69	15	34.72	33.55	-8	4,006	-0.20%
2020/03/10	2	35.00	1	35.40	35.75	1	4,055	0.02%
2020/03/09	6	35.65	1	35.30	34.85	5	3,986	0.13%
2020/03/06	0	0.00	1	36.40	36.40	-1	3,923	-0.03%
2020/03/05	13	36.56	29	36.63	36.90	-16	3,961	-0.40%
2020/03/02	1	34.50	2	34.20	34.45	-1	3,813	-0.03%
2020/02/27	21	34.59	1	34.95	34.10	20	3,779	0.53%
2020/02/26	2	35.03	0	0.00	34.85	2	3,750	0.05%
2020/02/25	2	34.80	0	0.00	35.15	2	3,766	0.05%
2020/02/24	1	35.00	1	34.85	34.90	0	3,758	0.00%
2020/02/20	1	35.70	0	0.00	35.85	1	3,882	0.03%
2020/02/13	1	36.20	0	0.00	35.85	1	3,905	0.03%
2020/02/12	2	36.00	1	36.10	36.15	1	3,941	0.03%
2020/02/11	2	35.18	2	35.25	35.30	0	3,951	0.00%
2020/02/10	1	34.90	1	34.80	34.80	0	4,074	0.00%
2020/02/06	3	34.75	12	34.88	35.20	-9	4,704	-0.19%
2020/02/04	0	0.00	4	33.45	33.70	-4	4,766	-0.08%
2020/02/03	4	32.80	0	0.00	32.75	4	4,833	0.08%
2020/01/31	11	34.47	1	33.90	34.40	10	4,856	0.21%
2020/01/20	0	0.00	1	37.40	37.45	-1	5,180	-0.02%
2020/01/17	4	37.73	12	37.73	37.55	-8	5,276	-0.15%
2020/01/16	5	38.05	4	37.83	37.70	1	5,585	0.02%
2020/01/15	1	37.90	3	37.78	37.55	-2	5,947	-0.03%
2020/01/14	0	0.00	1	37.50	37.50	-1	5,874	-0.02%
2020/01/13	1	37.20	2	37.15	37.20	-1	5,822	-0.02%
2020/01/10	2	36.90	1	37.35	36.95	1	5,862	0.02%
2020/01/09	3	36.97	2	36.95	37.00	1	6,008	0.02%
2020/01/08	0	0.00	2	36.40	36.35	-2	6,045	-0.03%
2020/01/03	0.5	37.00	7	36.94	36.80	-6.5	6,014	-0.11%
2019/12/31	3	36.95	0	0.00	37.10	3	5,988	0.05%
2019/12/30	0	0.00	1	37.05	37.20	-1	6,080	-0.02%
2019/12/27	18	37.08	9	37.12	37.15	9	6,069	0.15%
2019/12/26	4	37.43	1	37.40	37.40	3	6,030	0.05%
2019/12/19	0	0.00	2	36.65	36.55	-2	6,083	-0.03%
2019/12/18	2	36.88	3	36.83	36.80	-1	6,296	-0.02%
2019/12/17	1	37.40	5	37.47	37.45	-4	6,358	-0.06%
2019/12/16	2	37.28	3	37.42	37.15	-1	6,327	-0.02%
2019/12/13	5	37.67	12	37.47	37.50	-7	6,318	-0.11%
2019/12/12	3	37.30	44.2	37.43	37.60	-41.2	6,166	-0.67%
2019/12/11	3	36.65	1	36.45	36.35	2	5,980	0.03%
2019/12/09	3	36.67	0	0.00	36.55	3	6,021	0.05%
2019/12/06	1	36.70	1	36.85	36.90	0	6,007	0.00%
2019/12/05	0	0.00	24	36.16	36.70	-24	6,005	-0.40%
2019/12/02	5	33.75	2	34.35	34.30	3	6,203	0.05%
2019/11/29	10	35.03	0	0.00	34.90	10	6,196	0.16%
2019/11/28	7	35.62	0	0.00	35.60	7	6,237	0.11%
2019/11/27	0	0.00	1	35.75	35.80	-1	6,348	-0.02%
2019/11/25	2	35.70	0	0.00	35.55	2	6,658	0.03%
2019/11/22	1	35.90	2	35.80	35.55	-1	6,714	-0.01%
2019/11/21	0	0.00	1	35.80	36.00	-1	6,706	-0.01%
2019/11/20	4	36.61	2	36.48	36.20	2	6,714	0.03%
2019/11/19	4	36.63	4	37.01	37.10	0	6,691	0.00%
2019/11/18	1	36.50	2	36.60	36.55	-1	6,709	-0.01%
2019/11/14	2	35.85	6	35.98	36.00	-4	6,776	-0.06%
2019/11/13	5	36.18	3	36.35	36.10	2	6,794	0.03%
2019/11/12	22	36.16	0	0.00	36.35	22	6,768	0.33%
2019/11/11	2	36.60	6	36.63	35.80	-4	6,746	-0.06%
2019/11/08	6	36.66	2	36.68	36.60	4	6,683	0.06%
2019/11/07	12	36.26	3	36.10	36.10	9	6,634	0.14%
2019/11/06	25	37.81	17	38.82	37.00	8	6,504	0.12%
2019/11/05	2	37.05	3.1	38.07	37.45	-1.1	5,923	-0.02%
2019/11/04	1	37.90	3	37.90	37.60	-2	5,848	-0.03%
2019/11/01	1	37.20	6	37.64	37.60	-5	5,776	-0.09%
2019/10/31	4	37.33	2	37.15	37.15	2	5,719	0.03%
2019/10/30	4	37.73	6	37.71	38.20	-2	5,620	-0.04%
2019/10/29	14	38.51	8	37.95	37.80	6	5,507	0.11%
2019/10/28	17.1	38.11	18	38.46	38.50	-0.9	5,293	-0.02%
2019/10/25	9	37.47	5	37.78	37.20	4	5,021	0.08%
2019/10/24	5	37.21	13	37.50	37.60	-8	4,904	-0.16%
2019/10/23	3.3	36.35	6	35.74	36.50	-2.7	4,606	-0.06%
2019/10/22	2	34.80	4.1	34.82	34.70	-2.1	4,196	-0.05%
2019/10/21	0	0.00	6	34.73	34.45	-6	4,175	-0.14%
2019/10/18	1	34.85	10	34.65	34.70	-9	4,154	-0.22%
2019/10/17	2	35.28	27	35.46	35.25	-25	4,081	-0.61%
2019/10/16	19	34.89	1	34.85	34.95	18	3,909	0.46%
2019/10/15	0	0.00	3	34.53	34.55	-3	3,792	-0.08%
2019/10/09	6	33.43	0	0.00	33.40	6	3,786	0.16%
2019/10/08	2	34.45	2	34.08	34.05	0	3,793	0.00%
2019/10/04	5	34.79	4	34.59	34.90	1	3,770	0.03%
2019/10/03	0	0.00	1	34.50	34.55	-1	3,653	-0.03%
2019/10/01	10	34.10	0	0.00	34.10	10	3,589	0.28%
2019/09/27	1	33.35	1	33.55	33.10	0	3,563	0.00%
2019/09/26	1	34.05	4	34.75	33.85	-3	3,512	-0.09%
2019/09/25	1	34.35	0	0.00	34.40	1	3,488	0.03%
2019/09/24	6	34.56	6	34.53	34.35	0	3,468	0.00%
2019/09/23	4	35.00	1	34.50	34.75	3	3,387	0.09%
2019/09/20	4	34.46	4	34.31	35.05	0	3,142	0.00%
2019/09/12	2	34.10	1	34.05	34.05	1	2,906	0.03%
2019/09/09	3	33.92	14	33.15	33.95	-11	2,785	-0.39%
2019/09/06	3.5	34.14	0	0.00	33.50	3.5	2,685	0.13%
2019/09/05	3	35.22	7	35.09	35.35	-4	2,502	-0.16%
2019/09/04	2.9	34.59	11	34.41	34.80	-8.1	2,382	-0.34%
2019/09/03	26.3	34.16	11.2	34.42	34.00	15.1	2,292	0.66%
2019/09/02	12	34.14	11	33.98	34.15	1	2,197	0.05%
2019/08/30	11	33.31	16	33.35	33.30	-5	2,088	-0.24%
2019/08/29	8.1	32.70	12	32.86	32.55	-3.9	1,954	-0.20%
2019/08/28	7	32.03	3	32.17	32.20	4	1,775	0.23%
2019/08/27	1	31.20	1	31.25	31.30	0	1,596	0.00%
2019/08/23	2	31.00	0	0.00	30.80	2	1,489	0.13%
2019/08/21	6	30.48	7	30.54	30.65	-1	1,395	-0.07%
2019/08/20	0	0.00	6	29.57	29.70	-6	1,278	-0.47%
2019/08/19	6	29.13	2	29.40	29.55	4	1,216	0.33%
2019/08/16	0	0.00	7	29.24	29.20	-7	1,152	-0.61%
2019/08/14	4	28.33	0	0.00	28.25	4	1,085	0.37%
2019/08/13	0	0.00	4	28.21	28.15	-4	1,067	-0.37%
2019/08/07	1	28.35	0	0.00	27.85	1	1,032	0.10%
2019/08/06	3	27.80	0	0.00	27.90	3	1,021	0.29%
2019/08/02	1	28.30	0	0.00	28.35	1	1,008	0.10%
2019/08/01	0	0.00	10	28.90	28.90	-10	1,008	-0.99%
2019/07/29	2	30.03	0	0.00	29.80	2	1,004	0.20%
2019/07/26	0	0.00	3	29.97	29.90	-3	1,009	-0.30%
2019/07/25	3	30.00	14	30.09	29.90	-11	1,003	-1.10%
2019/07/24	0	0.00	20	29.40	29.45	-20	957	-2.09%
2019/07/23	1	29.00	0	0.00	28.95	1	934	0.11%
2019/07/22	1	28.90	0	0.00	28.95	1	927	0.11%
2019/07/19	4	28.80	0	0.00	28.75	4	929	0.43%
2019/07/17	1	28.85	0	0.00	28.85	1	938	0.11%
2019/07/15	3	28.90	1	28.85	28.85	2	947	0.21%
2019/07/12	2	31.10	0	0.00	31.25	2	903	0.22%
2019/07/11	10	30.80	1	30.90	30.95	9	949	0.95%
2019/07/10	20	30.65	0	0.00	30.70	20	942	2.12%
2019/07/08	0	0.00	25	30.50	30.45	-25	949	-2.63%
2019/07/01	6	30.19	1	30.10	30.20	5	991	0.50%
2019/06/27	8	29.65	0	0.00	29.70	8	998	0.80%
2019/06/21	1	29.70	0	0.00	29.50	1	1,057	0.09%
2019/06/20	7	29.67	2	29.70	29.70	5	1,074	0.47%
2019/06/19	6	29.35	0	0.00	29.35	6	1,150	0.52%
2019/06/14	1	29.20	0	0.00	29.20	1	1,274	0.08%
2019/06/06	2	28.63	0	0.00	28.50	2	1,394	0.14%
2019/05/20	1	28.40	0	0.00	28.30	1	1,647	0.06%
2019/05/15	3	29.08	0	0.00	29.20	3	1,656	0.18%
2019/05/13	2	28.95	14	29.01	28.85	-12	1,667	-0.72%
2019/05/10	3	29.37	2	29.80	29.40	1	1,666	0.06%
2019/05/09	5	29.55	2	29.70	29.40	3	1,663	0.18%
2019/05/07	0	0.00	4	30.30	30.35	-4	1,659	-0.24%
2019/05/06	2	30.80	0	0.00	30.40	2	1,661	0.12%
2019/05/03	0	0.00	9	31.40	31.35	-9	1,646	-0.55%
2019/04/29	0	0.00	1	30.70	30.70	-1	1,641	-0.06%
2019/04/26	9	31.00	0	0.00	31.05	9	1,632	0.55%
2019/04/18	2	31.43	0	0.00	31.20	2	1,634	0.12%
2019/04/17	9	31.75	1	31.85	31.80	8	1,633	0.49%
2019/04/16	8	31.13	0	0.00	31.15	8	1,533	0.52%
2019/04/15	2	30.80	0	0.00	30.80	2	1,514	0.13%
2019/04/11	3	31.03	5	30.90	30.60	-2	1,504	-0.13%
2019/04/09	1	30.80	0	0.00	30.90	1	1,482	0.07%
2019/04/08	0	0.00	1	30.70	30.95	-1	1,469	-0.07%
2019/04/03	1	30.35	0	0.00	30.35	1	1,434	0.07%
2019/04/02	5	30.35	0	0.00	30.35	5	1,441	0.35%
2019/04/01	2	30.15	0	0.00	30.05	2	1,427	0.14%
2019/03/29	5	30.00	0	0.00	30.10	5	1,411	0.35%
2019/03/22	0	0.00	2	31.43	31.10	-2	1,349	-0.15%
2019/03/21	3	31.10	0	0.00	30.85	3	1,268	0.24%
2019/03/20	0	0.00	1	29.75	30.10	-1	1,183	-0.08%
2019/03/19	0	0.00	2	29.50	29.55	-2	1,159	-0.17%
2019/03/15	1	29.20	0	0.00	29.20	1	1,125	0.09%
2019/03/14	11	29.04	0	0.00	29.40	11	1,086	1.01%
2019/03/13	5	28.85	0	0.00	28.95	5	1,097	0.46%
2019/03/12	0	0.00	1	29.00	29.05	-1	1,106	-0.09%
2019/03/08	0	0.00	1	28.65	28.95	-1	1,131	-0.09%
2019/02/27	0	0.00	1	29.90	30.00	-1	1,123	-0.09%
2019/02/26	4	30.39	0	0.00	30.25	4	1,100	0.36%
2019/02/20	0	0.00	2	29.10	29.00	-2	971	-0.21%
2019/02/11	1	28.50	0	0.00	28.50	1	1,022	0.10%
2019/01/29	0	0.00	1	28.25	28.40	-1	1,032	-0.10%
2019/01/28	1	28.50	0	0.00	28.50	1	1,035	0.10%
2019/01/21	0	0.00	7	28.37	28.25	-7	1,072	-0.65%
2019/01/17	4	28.28	10	28.20	28.15	-6	1,109	-0.54%
2019/01/16	1	27.85	1	27.85	27.85	0	1,110	0.00%
2018/12/27	2	27.15	0	0.00	27.10	2	1,332	0.15%
2018/12/25	15	27.17	0	0.00	27.05	15	1,377	1.09%
2018/12/13	0	0.00	2	28.60	28.60	-2	1,484	-0.13%
2018/12/12	1	28.70	0	0.00	28.70	1	1,549	0.06%
2018/11/30	0	0.00	2	29.75	29.75	-2	1,726	-0.12%
2018/11/29	0	0.00	4	29.89	29.70	-4	1,784	-0.22%
2018/11/21	0	0.00	7	28.60	29.00	-7	1,869	-0.37%
2018/11/14	18	29.02	1	28.85	28.75	17	1,853	0.92%
2018/11/08	0	0.00	1	29.40	29.20	-1	1,945	-0.05%
2018/11/06	0	0.00	1	29.20	28.80	-1	1,975	-0.05%
2018/11/05	1	28.65	0	0.00	28.75	1	1,983	0.05%
2018/11/02	1	28.90	0	0.00	28.55	1	2,054	0.05%
2018/10/31	1	27.35	0	0.00	27.70	1	2,081	0.05%
2018/10/29	0	0.00	2	26.85	26.90	-2	2,085	-0.10%
2018/10/25	0	0.00	2	27.38	26.60	-2	2,117	-0.09%
2018/10/15	0	0.00	11	29.71	29.85	-11	2,136	-0.51%
2018/10/12	1	29.05	0	0.00	29.50	1	2,131	0.05%
2018/10/11	5	28.78	0	0.00	28.45	5	2,124	0.24%
2018/10/09	12	31.88	0	0.00	31.60	12	2,061	0.58%
2018/10/08	2	31.90	0	0.00	32.05	2	2,074	0.10%
2018/10/04	4	32.84	0	0.00	32.80	4	2,099	0.19%
2018/09/26	0	0.00	4	34.11	34.05	-4	2,302	-0.17%
2018/09/18	4	33.90	7	34.04	33.80	-3	2,375	-0.13%
2018/09/17	2	33.05	10	32.90	33.20	-8	2,356	-0.34%
2018/09/13	0	0.00	10	32.23	32.50	-10	2,417	-0.41%
2018/09/12	5.2	32.27	9	32.63	32.00	-3.8	2,442	-0.16%
2018/09/10	1	33.70	6	34.10	33.65	-5	2,482	-0.20%
2018/09/07	2	34.25	0	0.00	34.45	2	2,530	0.08%
2018/09/06	0	0.00	1	35.25	35.20	-1	2,579	-0.04%
2018/09/05	0	0.00	2	35.70	35.50	-2	2,737	-0.07%
2018/09/04	4	35.39	2	35.25	35.35	2	3,137	0.06%
2018/09/03	13	35.35	1	35.05	35.05	12	3,577	0.34%
2018/08/29	1	34.40	0	0.00	34.30	1	3,684	0.03%
2018/08/22	1	34.20	0	0.00	34.10	1	4,069	0.02%
2018/08/20	5	33.92	0	0.00	33.90	5	4,241	0.12%
2018/08/17	5	34.60	0	0.00	34.35	5	4,363	0.11%
2018/08/16	0	0.00	12	33.77	34.75	-12	4,372	-0.27%
2018/08/15	6	34.27	0	0.00	33.90	6	4,345	0.14%
2018/08/14	2	34.85	0	0.00	35.05	2	4,298	0.05%
2018/08/13	0	0.00	13	35.40	35.25	-13	4,291	-0.30%
2018/08/09	1	36.55	1	36.55	36.55	0	4,277	0.00%
2018/08/06	0.2	35.90	0	0.00	35.80	0.2	4,258	0.00%
2018/08/01	1	36.50	0	0.00	36.45	1	4,428	0.02%
2018/07/31	1	36.50	0	0.00	36.70	1	4,484	0.02%
2018/07/26	0	0.00	2	35.60	35.90	-2	4,783	-0.04%
2018/07/25	0	0.00	1	35.40	35.35	-1	4,781	-0.02%
2018/07/24	2	35.10	0	0.00	35.40	2	4,802	0.04%
2018/07/20	2	35.70	3	35.92	35.70	-1	4,830	-0.02%
2018/07/19	5	35.56	0	0.00	35.30	5	4,826	0.10%
2018/07/17	1	35.95	1	35.95	35.95	0	4,877	0.00%
2018/07/11	5	35.15	5	35.05	35.05	0	4,917	0.00%
2018/07/09	7	35.99	4	36.10	35.60	3	4,895	0.06%
2018/07/03	2	36.70	4	37.13	36.50	-2	4,818	-0.04%
2018/06/29	1	38.15	1	38.05	37.95	0	4,797	0.00%
2018/06/26	1	37.10	5	37.40	37.10	-4	4,784	-0.08%
2018/06/25	0	0.00	5	38.06	37.90	-5	4,782	-0.10%
2018/06/22	0	0.00	2	38.45	38.10	-2	4,788	-0.04%
2018/06/21	2	39.00	0	0.00	38.10	2	4,799	0.04%
2018/06/20	6	37.96	1	37.80	37.80	5	4,844	0.10%
2018/06/19	0	0.00	6	38.75	38.60	-6	4,928	-0.12%
2018/06/15	13	40.31	16	40.54	39.65	-3	5,021	-0.06%
2018/06/14	14	40.88	1	41.10	40.90	13	4,953	0.26%
2018/06/13	7	41.14	5	41.37	41.00	2	4,897	0.04%
2018/06/12	33	41.45	13	42.09	40.40	20	4,784	0.42%
2018/06/11	27	40.49	43	41.14	41.25	-16	4,394	-0.36%
2018/06/08	5	37.60	12	37.60	37.50	-7	4,014	-0.17%
2018/06/07	3	37.45	40	37.45	37.25	-37	4,022	-0.92%
2018/06/06	14	37.49	2	37.40	37.45	12	4,136	0.29%
2018/06/05	15	37.89	4	38.20	37.05	11	4,153	0.26%
2018/06/01	0	0.00	1	36.90	36.70	-1	4,075	-0.02%
2018/05/30	0	0.00	12	36.38	36.75	-12	4,129	-0.29%
2018/05/29	3	37.12	0	0.00	36.90	3	4,121	0.07%
2018/05/28	2	37.45	10	37.15	37.10	-8	4,113	-0.19%
2018/05/24	0	0.00	1	35.95	36.30	-1	4,200	-0.02%
2018/05/22	11	36.10	0	0.00	36.10	11	4,290	0.26%
2018/05/18	11	36.27	0	0.00	36.10	11	4,390	0.25%
2018/05/09	6	37.18	1	37.10	37.00	5	5,290	0.09%
2018/05/08	1	37.00	1	37.05	36.75	0	5,270	0.00%
2018/05/07	32	36.09	34.2	36.75	37.60	-2.2	5,277	-0.04%
2018/05/04	16	35.64	0	0.00	35.70	16	5,201	0.31%
2018/04/30	0	0.00	2	34.50	34.55	-2	5,241	-0.04%
2018/04/24	0.2	34.80	1	34.80	34.75	-0.8	5,727	-0.01%
2018/04/19	1	37.40	0	0.00	37.30	1	5,987	0.02%
2018/04/17	6	36.39	0	0.00	36.30	6	6,099	0.10%
2018/04/11	0	0.00	1	37.30	37.15	-1	6,673	-0.01%
2018/04/09	0	0.00	4	37.15	37.10	-4	7,079	-0.06%
2018/04/02	1	37.25	0	0.00	36.65	1	7,256	0.01%
2018/03/31	10	37.10	6	37.08	37.20	4	7,267	0.06%
2018/03/30	2	36.70	1	36.60	36.50	1	7,313	0.01%
2018/03/29	2	36.70	0	0.00	36.50	2	7,513	0.03%
2018/03/27	5	37.57	2	37.35	37.25	3	8,123	0.04%
2018/03/26	6	37.07	1	37.05	37.05	5	8,120	0.06%
2018/03/23	1	37.30	10	36.96	36.85	-9	8,170	-0.11%
2018/03/22	7	38.81	11	38.56	38.10	-4	8,182	-0.05%
2018/03/21	3	38.63	3.2	38.38	38.80	-0.2	8,104	0.00%
2018/03/20	4	37.61	0	0.00	37.50	4	7,971	0.05%
2018/03/19	1	37.75	0	0.00	37.65	1	7,994	0.01%
2018/03/16	1	38.10	1	37.85	37.50	0	8,001	0.00%
2018/03/15	1	38.30	0	0.00	38.15	1	8,026	0.01%
2018/03/14	12	38.29	1	38.10	38.05	11	8,103	0.14%
2018/03/13	5	38.06	0	0.00	37.90	5	8,235	0.06%
2018/03/12	2	38.30	13	38.02	37.65	-11	8,212	-0.13%
2018/03/09	6	37.48	0	0.00	37.50	6	8,187	0.07%
2018/03/07	2	37.65	0	0.00	37.00	2	8,240	0.02%
2018/03/06	5	37.25	1	37.45	37.50	4	8,285	0.05%
2018/03/05	5	37.25	3	36.70	36.60	2	8,430	0.02%
2018/03/01	0	0.00	0.1	37.45	37.45	-0.1	8,599	0.00%
2018/02/27	2	36.75	0	0.00	36.55	2	8,566	0.02%
2018/02/26	9	38.17	25	37.44	37.20	-16	8,516	-0.19%
2018/02/23	12	36.46	0	0.00	36.95	12	8,348	0.14%
2018/02/22	1	35.95	0	0.00	35.75	1	8,360	0.01%
2018/02/21	0	0.00	1	36.00	36.00	-1	8,425	-0.01%
2018/02/12	2	35.15	0	0.00	34.55	2	8,486	0.02%
2018/02/09	7	34.25	3	35.00	34.90	4	8,485	0.05%
2018/02/08	6	35.95	1	35.25	35.30	5	8,447	0.06%
2018/02/07	17	36.41	5	36.48	35.60	12	8,469	0.14%
2018/02/06	11	35.53	24	34.41	35.05	-13	8,389	-0.15%
2018/02/05	1	38.00	16	37.44	38.00	-15	8,319	-0.18%
2018/02/02	10	38.08	1	37.70	38.20	9	8,176	0.11%
2018/02/01	24	37.41	28	37.90	37.85	-4	8,059	-0.05%
2018/01/30	0	0.00	1	36.65	36.00	-1	7,885	-0.01%
2018/01/29	5	36.93	1	37.10	36.80	4	7,843	0.05%
2018/01/26	0	0.00	5	36.54	36.75	-5	7,745	-0.06%
2018/01/25	1	36.55	1	36.65	36.30	0	7,773	0.00%
2018/01/23	7	36.10	0	0.00	36.20	7	7,677	0.09%
2018/01/22	3	36.92	1	37.15	36.50	2	7,596	0.03%
2018/01/19	1	36.55	3	35.75	36.25	-2	7,354	-0.03%
2018/01/18	0	0.00	1	36.25	35.55	-1	7,177	-0.01%
2018/01/17	2	36.10	0	0.00	36.10	2	7,099	0.03%
2018/01/15	2	36.48	4	36.41	36.20	-2	6,974	-0.03%
2018/01/12	2.2	35.90	8	35.30	35.85	-5.8	6,763	-0.09%
2018/01/11	7	34.77	0	0.00	35.20	7	6,616	0.11%
2018/01/10	2	35.18	10	35.15	35.00	-8	6,551	-0.12%
2018/01/09	1	34.80	1	34.55	35.00	0	6,503	0.00%
2018/01/08	3	35.45	6	35.24	34.65	-3	6,354	-0.05%
2018/01/05	4	34.88	0	0.00	35.20	4	6,109	0.07%
2018/01/04	5	34.20	9	34.46	34.85	-4	5,920	-0.07%
2018/01/03	3	33.90	38	34.38	34.05	-35	5,727	-0.61%