矽格 (6257)-元大-桃興券商分點個股進出

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
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/10	1.2	77.43	0	0.00	76.20	1.2	6,920	0.02%
2024/05/09	4.1	77.59	1	78.40	77.10	3.1	6,887	0.05%
2024/05/08	0	0.00	1	78.30	78.30	-1	6,858	-0.01%
2024/05/07	2	78.65	8	77.95	77.80	-6	6,807	-0.09%
2024/05/06	1.1	77.16	1	76.80	77.10	0.1	6,698	0.00%
2024/05/03	1.3	76.85	25	77.02	76.40	-23.7	6,707	-0.35%
2024/05/02	1	76.20	6.3	78.34	77.40	-5.3	6,637	-0.08%
2024/04/30	1	73.20	2	74.50	74.20	-1	6,367	-0.02%
2024/04/29	12	72.88	11	72.83	72.90	1	6,295	0.02%
2024/04/26	0	0.00	10	71.20	71.50	-10	6,386	-0.16%
2024/04/24	11	70.20	2	69.30	70.40	9	6,374	0.14%
2024/04/23	1	68.40	0.3	68.00	68.30	0.7	6,362	0.01%
2024/04/22	1.3	68.64	0	0.00	68.30	1.3	6,358	0.02%
2024/04/19	2	69.95	1	70.80	70.50	1	6,293	0.02%
2024/04/18	1	72.20	0	0.00	71.50	1	6,215	0.02%
2024/04/17	1	71.70	4	72.13	72.60	-3	6,201	-0.05%
2024/04/16	1	70.30	3	71.07	70.60	-2	6,136	-0.03%
2024/04/15	2.2	72.34	6	72.37	72.00	-3.8	6,060	-0.06%
2024/04/12	1.3	73.25	1	73.40	73.20	0.3	6,030	0.01%
2024/04/11	7	72.87	2	72.00	72.80	5	5,949	0.08%
2024/04/10	2.2	72.10	3	72.30	72.40	-0.8	5,892	-0.01%
2024/04/09	3.4	71.32	1	72.20	71.10	2.4	5,828	0.04%
2024/04/08	1	70.50	0	0.00	70.80	1	5,787	0.02%
2024/04/03	2	71.80	2	72.30	71.80	0	5,763	0.00%
2024/04/02	4	72.25	1	72.70	73.00	3	5,753	0.05%
2024/04/01	2	71.15	1	71.70	71.60	1	5,670	0.02%
2024/03/29	23	71.37	0	0.00	71.00	23	5,597	0.41%
2024/03/28	5	72.94	0.3	73.50	72.00	4.7	5,390	0.09%
2024/03/27	17	73.18	0	0.00	73.80	17	5,144	0.33%
2024/03/26	9	71.18	4	70.50	71.00	5	4,978	0.10%
2024/03/25	10	72.54	5	72.04	72.30	5	4,974	0.10%
2024/03/22	5	72.82	1	72.40	72.40	4	4,944	0.08%
2024/03/21	1.3	76.24	2	75.80	74.70	-0.7	4,910	-0.01%
2024/03/20	5	77.58	19.1	77.66	75.60	-14.1	5,085	-0.28%
2024/03/19	12	73.80	50	73.26	73.50	-38	5,072	-0.75%
2024/03/18	0	0.00	4	71.40	72.10	-4	4,948	-0.08%
2024/03/15	0	68.60	0	0.00	68.80	0	4,832	0.00%
2024/03/13	0	0.00	3	69.40	70.10	-3	4,716	-0.06%
2024/03/11	0	69.00	0	0.00	68.40	0	4,698	0.00%
2024/03/08	0	70.42	9	69.64	69.00	-9	4,758	-0.19%
2024/03/07	4	71.62	12	71.54	69.60	-8	4,727	-0.17%
2024/03/06	7.1	69.04	3	70.33	70.20	4.1	4,786	0.09%
2024/03/05	3	67.40	0	0.00	68.10	3	4,965	0.06%
2024/03/04	0	67.80	0	0.00	67.90	0	5,024	0.00%
2024/03/01	1.8	67.64	1	67.30	67.20	0.8	4,971	0.02%
2024/02/29	4	70.48	0	0.00	70.30	4	4,814	0.08%
2024/02/27	7	70.44	30	69.83	70.00	-23	4,781	-0.48%
2024/02/26	2	72.95	4	72.45	72.30	-2	4,667	-0.04%
2024/02/23	40	73.70	32.3	73.18	72.50	7.7	4,542	0.17%
2024/02/22	0	0.00	5	70.24	70.80	-5	4,207	-0.12%
2024/02/21	0	69.20	4	69.00	68.80	-4	4,122	-0.10%
2024/02/20	0	0.00	1	70.10	68.20	-1	4,144	-0.02%
2024/02/19	1	69.50	12	69.02	70.00	-11	4,099	-0.27%
2024/02/16	0	0.00	17	69.76	69.50	-17	4,088	-0.42%
2024/02/15	0	0.00	2	68.70	68.20	-2	4,032	-0.05%
2024/02/05	0	65.80	21	65.21	65.30	-21	3,992	-0.53%
2024/02/02	7	65.81	1	66.10	65.70	6	3,999	0.15%
2024/02/01	6	66.80	10	67.10	66.60	-4	3,997	-0.10%
2024/01/31	10	68.15	0	0.00	67.70	10	4,025	0.25%
2024/01/26	17	68.71	2	67.70	67.20	15	4,139	0.36%
2024/01/25	4	68.65	1	68.80	68.70	3	4,117	0.07%
2024/01/24	4	68.78	0	0.00	68.00	4	4,103	0.10%
2024/01/23	1	68.20	4	68.18	68.10	-3	4,111	-0.07%
2024/01/22	15	67.98	5	68.04	68.00	10	4,084	0.24%
2024/01/19	0	0.00	9	66.18	66.50	-9	3,970	-0.23%
2024/01/18	12	65.27	0	0.00	65.30	12	4,006	0.30%
2024/01/17	0	0.00	1	66.30	65.80	-1	4,124	-0.02%
2024/01/16	1	65.00	0	0.00	66.10	1	4,139	0.02%
2024/01/15	4	65.15	0	0.00	65.40	4	4,157	0.10%
2024/01/05	0	0.00	1	64.70	64.90	-1	4,636	-0.02%
2023/12/29	0	0.00	26	65.35	65.20	-26	4,647	-0.56%
2023/12/28	2	66.30	0	0.00	66.00	2	4,599	0.04%
2023/12/26	0	0.00	5	67.00	66.80	-5	4,565	-0.11%
2023/12/25	2	66.35	26	66.58	66.40	-24	4,552	-0.53%
2023/12/20	0	0.00	3	68.83	68.80	-3	4,488	-0.07%
2023/12/19	1	67.80	0	0.00	67.80	1	4,433	0.02%
2023/12/18	3	68.10	17	68.64	68.50	-14	4,437	-0.32%
2023/12/15	68.1	68.21	43.1	67.89	67.20	25	4,545	0.55%
2023/12/14	8	69.68	13.7	70.18	71.90	-5.7	4,467	-0.13%
2023/12/13	0	0.00	1	66.40	66.40	-1	4,163	-0.02%
2023/12/12	0	0.00	2	66.05	65.80	-2	4,245	-0.05%
2023/12/11	0	0.00	0.1	65.10	65.00	-0.1	4,209	0.00%
2023/12/07	2	65.00	5	65.60	64.60	-3	4,183	-0.07%
2023/12/06	1	65.70	17	64.41	65.40	-16	4,158	-0.38%
2023/12/05	14	65.91	4.1	65.49	65.50	9.9	4,084	0.24%
2023/12/04	2	65.80	30	65.82	66.00	-28	4,013	-0.70%
2023/12/01	24	65.05	20	64.94	65.80	4	3,943	0.10%
2023/11/30	23.1	63.91	25	63.73	63.80	-2	3,722	-0.05%
2023/11/29	5	61.90	4	62.05	62.00	1	3,478	0.03%
2023/11/27	0	0.00	5	60.20	60.00	-5	3,449	-0.14%
2023/11/23	0	0.00	5	61.40	60.90	-5	3,515	-0.14%
2023/11/21	6	60.70	0	0.00	60.70	6	3,565	0.17%
2023/11/20	0	0.00	1	61.40	61.40	-1	3,673	-0.03%
2023/11/17	0	0.00	7	61.99	61.00	-7	3,803	-0.18%
2023/11/16	2	61.15	7	61.14	61.50	-5	3,785	-0.13%
2023/11/14	0	0.00	4	61.15	61.50	-4	3,792	-0.11%
2023/11/10	0	0.00	1	60.50	60.20	-1	3,769	-0.03%
2023/11/09	1	60.90	1	61.00	60.80	0	3,748	0.00%
2023/11/08	3	61.40	0	0.00	61.40	3	3,736	0.08%
2023/11/07	1	60.40	8	61.40	61.70	-7	3,702	-0.19%
2023/11/06	3	61.43	2	61.50	61.50	1	3,649	0.03%
2023/11/03	10	61.05	5	61.08	61.50	5	3,596	0.14%
2023/10/27	0	0.00	5	60.00	59.40	-5	3,500	-0.14%
2023/10/26	4	60.90	0	0.00	60.20	4	3,491	0.11%
2023/10/25	10	61.80	1	61.50	62.00	9	3,448	0.26%
2023/10/24	0	0.00	7	60.34	60.70	-7	3,402	-0.21%
2023/10/23	1	60.00	12	60.24	59.90	-11	3,432	-0.32%
2023/10/20	9	60.91	0	0.00	60.80	9	3,445	0.26%
2023/10/19	1	60.80	3	61.07	60.70	-2	3,413	-0.06%
2023/10/18	3	59.93	1	60.10	60.00	2	3,342	0.06%
2023/10/16	1	59.30	8	59.51	59.20	-7	3,230	-0.22%
2023/10/13	5	59.70	11.1	59.90	60.00	-6.1	3,223	-0.19%
2023/10/11	0	0.00	7	58.30	57.80	-7	3,134	-0.22%
2023/10/06	0	0.00	2	57.30	57.50	-2	3,133	-0.06%
2023/10/05	2	58.10	1	57.90	57.60	1	3,142	0.03%
2023/10/04	0	0.00	3	57.13	57.60	-3	3,130	-0.10%
2023/10/03	0.1	58.00	1	58.00	57.50	-0.9	3,132	-0.03%
2023/10/02	3.3	57.77	0	0.00	57.70	3.3	3,151	0.10%
2023/09/26	5	56.90	0	0.00	56.70	5	3,299	0.15%
2023/09/25	5	58.20	0	0.00	58.30	5	3,259	0.15%
2023/09/22	0	0.00	0	58.00	57.50	0	3,247	0.00%
2023/09/21	1	56.90	1	56.70	57.20	0	3,216	0.00%
2023/09/20	9	58.55	6	58.63	58.00	3	3,167	0.10%
2023/09/19	19.3	60.46	18	60.64	60.80	1.3	2,973	0.04%
2023/09/15	1	58.50	2	58.45	58.00	-1	2,635	-0.04%
2023/09/13	1	56.60	0	0.00	56.60	1	2,493	0.04%
2023/09/11	0	0.00	6	56.85	57.10	-6	2,484	-0.24%
2023/09/08	0	0.00	0	57.20	57.20	0	2,490	0.00%
2023/09/07	1	57.70	1	57.90	57.80	0	2,489	0.00%
2023/09/06	5	57.80	3	58.10	58.20	2	2,480	0.08%
2023/09/05	0	0.00	1	57.70	57.80	-1	2,464	-0.04%
2023/09/04	0	0.00	2	57.40	57.50	-2	2,453	-0.08%
2023/09/01	6	56.88	3	57.00	57.10	3	2,446	0.12%
2023/08/30	5	56.70	6	56.60	56.90	-1	2,385	-0.04%
2023/08/29	0	0.00	11	56.24	56.40	-11	2,351	-0.47%
2023/08/28	1	57.40	3	57.23	56.00	-2	2,336	-0.09%
2023/08/25	0	0.00	8	56.54	56.60	-8	2,319	-0.34%
2023/08/24	8	56.44	3	56.53	56.10	5	2,284	0.22%
2023/08/23	2	55.10	2.2	55.29	55.40	-0.2	2,157	-0.01%
2023/08/22	0	0.00	2	52.90	52.60	-2	2,032	-0.10%
2023/08/21	0	0.00	4	52.90	52.50	-4	1,991	-0.20%
2023/08/18	0	0.00	4	51.20	51.50	-4	1,923	-0.21%
2023/08/17	0	0.00	3	50.40	51.30	-3	1,919	-0.16%
2023/08/16	1	50.40	0	0.00	50.80	1	1,909	0.05%
2023/08/15	1	50.60	0	0.00	50.30	1	1,908	0.05%
2023/08/14	1	50.10	0	0.00	50.30	1	1,916	0.05%
2023/08/11	1	51.10	0	0.00	51.10	1	1,910	0.05%
2023/08/10	0	0.00	1	52.00	51.90	-1	1,894	-0.05%
2023/08/08	2	53.00	0	0.00	52.70	2	1,879	0.11%
2023/08/07	1	52.60	0	0.00	52.70	1	1,874	0.05%
2023/08/04	0	0.00	16	52.10	52.30	-16	1,870	-0.86%
2023/08/02	2	52.00	0	0.00	52.00	2	1,872	0.11%
2023/08/01	3	52.10	0	0.00	52.00	3	1,856	0.16%
2023/07/31	1	52.90	1	52.60	52.90	0	1,835	0.00%
2023/07/28	1	53.40	2	53.10	53.70	-1	1,808	-0.06%
2023/07/27	8	52.68	0	0.00	52.30	8	1,778	0.45%
2023/07/26	1	57.50	4	57.50	57.00	-3	1,700	-0.18%
2023/07/25	1	57.50	0	0.00	57.50	1	1,640	0.06%
2023/07/21	0	0.00	11	58.11	58.30	-11	1,610	-0.68%
2023/07/20	0	0.00	0	58.70	58.30	0	1,596	0.00%
2023/07/19	0	0.00	5	58.30	58.00	-5	1,577	-0.32%
2023/07/18	10	59.20	0	0.00	58.50	10	1,543	0.65%
2023/07/17	9	59.04	1	59.00	58.90	8	1,536	0.52%
2023/07/14	0	0.00	1	58.00	58.30	-1	1,505	-0.07%
2023/07/13	1	58.00	5	58.16	57.60	-4	1,483	-0.27%
2023/07/12	0	0.00	2	57.20	57.40	-2	1,447	-0.14%
2023/07/10	0	0.00	1	56.50	56.50	-1	1,454	-0.07%
2023/07/07	0	0.00	0.2	57.30	56.70	-0.2	1,456	-0.01%
2023/07/06	15	58.32	9	58.17	57.80	6	1,433	0.42%
2023/07/05	10.2	57.67	0	0.00	58.20	10.2	1,396	0.73%
2023/07/04	2	55.60	2	55.80	56.00	0	1,278	0.00%
2023/06/30	10	55.60	2	55.10	55.30	8	1,303	0.61%
2023/06/29	0	0.00	5	55.20	55.40	-5	1,306	-0.38%
2023/06/27	0	0.00	1	55.40	54.90	-1	1,328	-0.08%
2023/06/26	0	0.00	5	55.70	55.60	-5	1,317	-0.38%
2023/06/21	13	55.44	6	55.55	55.50	7	1,324	0.53%
2023/06/20	0	0.00	6	55.90	55.90	-6	1,307	-0.46%
2023/06/19	0	0.00	1	56.00	55.90	-1	1,313	-0.08%
2023/06/16	0	0.00	10	55.90	56.00	-10	1,326	-0.75%
2023/06/15	5	55.90	1	56.00	55.80	4	1,330	0.30%
2023/06/14	0	0.00	4	55.85	56.10	-4	1,336	-0.30%
2023/06/13	0	0.00	4.3	55.70	55.70	-4.3	1,337	-0.32%
2023/06/12	0	0.00	1	54.60	55.40	-1	1,349	-0.07%
2023/06/09	5	55.06	0	0.00	55.10	5	1,345	0.37%
2023/06/08	6	55.72	0	0.00	55.60	6	1,345	0.45%
2023/06/07	0	0.00	1	56.00	55.60	-1	1,363	-0.07%
2023/06/05	0	0.00	1	55.80	55.80	-1	1,470	-0.07%
2023/06/02	1	55.50	0	0.00	55.30	1	1,520	0.07%
2023/05/31	1	55.20	0	0.00	55.50	1	1,566	0.06%
2023/05/29	2	54.70	0	0.00	54.50	2	1,590	0.13%
2023/05/22	5	54.20	1	54.20	54.20	4	1,624	0.25%
2023/05/18	1	53.50	0	0.00	53.40	1	1,627	0.06%
2023/05/12	1	53.00	3	53.00	52.90	-2	1,644	-0.12%
2023/05/11	0	0.00	1	52.80	52.70	-1	1,642	-0.06%
2023/05/09	0	0.00	1	52.70	52.60	-1	1,647	-0.06%
2023/05/08	1	53.10	1	52.90	53.10	0	1,651	0.00%
2023/05/05	0	0.00	14	53.10	53.20	-14	1,662	-0.84%
2023/05/03	0	0.00	3	52.30	52.20	-3	1,732	-0.17%
2023/04/27	2	51.80	0	0.00	51.50	2	1,760	0.11%
2023/04/26	0	0.00	7	52.23	52.30	-7	1,710	-0.41%
2023/04/20	1	54.40	9	54.50	54.20	-8	1,643	-0.49%
2023/04/17	0	0.00	5	55.40	55.40	-5	1,626	-0.31%
2023/04/13	1	55.70	1	55.60	55.50	0	1,606	0.00%
2023/04/12	1	55.30	1	55.40	55.50	0	1,582	0.00%
2023/04/10	3	55.37	0.6	55.59	55.30	2.4	1,573	0.15%
2023/04/07	3	55.70	1	55.50	55.70	2	1,560	0.13%
2023/04/06	1.1	55.60	0	0.00	55.60	1.1	1,552	0.07%
2023/03/31	0.6	55.80	0	0.00	55.90	0.6	1,549	0.04%
2023/03/30	1.9	55.72	0	0.00	55.80	1.9	1,509	0.13%
2023/03/29	1	55.10	0	0.00	55.30	1	1,509	0.07%
2023/03/27	5	55.80	0	0.00	55.70	5	1,490	0.34%
2023/03/24	0	0.00	1	55.70	55.70	-1	1,493	-0.07%
2023/03/23	6	55.80	0	0.00	55.70	6	1,496	0.40%
2023/03/20	1	55.90	0	0.00	56.00	1	1,516	0.07%
2023/03/16	1	55.20	10	55.45	55.00	-9	1,509	-0.60%
2023/03/14	1	55.50	0	0.00	55.40	1	1,480	0.07%
2023/03/13	6	55.35	0	0.00	55.60	6	1,489	0.40%
2023/03/09	3	55.77	1	55.60	55.60	2	1,470	0.14%
2023/03/08	6	56.07	8	56.20	56.10	-2	1,438	-0.14%
2023/03/07	0	55.70	3	56.57	56.90	-3	1,341	-0.22%
2023/03/06	10	55.65	0	0.00	55.70	10	1,280	0.78%
2023/03/03	0	0.00	30	54.80	54.90	-30	1,252	-2.40%
2023/03/01	30	53.80	8	54.00	54.10	22	1,194	1.84%
2023/02/24	0	0.00	2	53.20	53.40	-2	1,168	-0.17%
2023/02/23	0	0.00	3	53.20	53.20	-3	1,155	-0.26%
2023/02/22	2	52.35	22	52.13	52.70	-20	1,148	-1.74%
2023/02/20	0	0.00	2	51.80	52.10	-2	1,167	-0.17%
2023/02/16	22	51.60	0	0.00	51.60	22	1,203	1.83%
2023/02/15	0	0.00	3.5	51.46	51.20	-3.5	1,221	-0.29%
2023/02/14	0	52.20	0	0.00	51.80	0	1,204	0.00%
2023/02/13	1	51.90	0	0.00	51.90	1	1,222	0.08%
2023/02/10	0	52.20	6	52.00	52.10	-6	1,241	-0.48%
2023/02/09	1	52.20	6	52.12	52.10	-5	1,252	-0.40%
2023/02/06	0	0.00	5	51.90	51.80	-5	1,294	-0.39%
2023/02/03	0	52.22	0	0.00	52.30	0	1,295	0.00%
2023/02/02	0	0.00	4	51.80	52.20	-4	1,297	-0.31%
2023/01/31	0	0.00	1	50.30	50.90	-1	1,228	-0.08%
2023/01/12	1	49.85	0	0.00	49.65	1	1,253	0.08%
2023/01/10	5	49.60	0	0.00	49.55	5	1,305	0.38%
2022/12/28	0	0.00	1	48.40	48.20	-1	1,417	-0.07%
2022/12/22	1	48.75	0	0.00	48.70	1	1,471	0.07%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/14	5	50.20	1	50.30	50.30	4	1,535	0.26%
2022/12/13	0	0.00	1	49.95	50.10	-1	1,532	-0.07%
2022/12/05	1	50.90	1	50.50	50.90	0	1,520	0.00%
2022/12/02	0	0.00	1	50.50	50.50	-1	1,514	-0.07%
2022/11/30	4	50.28	0	0.00	50.20	4	1,554	0.26%
2022/11/28	1	49.60	0	50.20	49.90	1	1,566	0.06%
2022/11/23	1	49.75	0	0.00	49.80	1	1,618	0.06%
2022/11/18	0	0.00	2	50.20	50.10	-2	1,680	-0.12%
2022/11/16	0	0.00	2	50.25	50.10	-2	1,679	-0.12%
2022/11/15	0	0.00	2	50.00	50.20	-2	1,655	-0.12%
2022/11/14	0	0.00	1	49.70	49.80	-1	1,653	-0.06%
2022/11/11	1.1	49.47	2	49.70	49.20	-0.9	1,654	-0.05%
2022/11/09	0	0.00	2	48.95	49.05	-2	1,646	-0.12%
2022/11/08	2	48.78	0	0.00	48.25	2	1,649	0.12%
2022/11/04	0	0.00	1	48.35	48.40	-1	1,699	-0.06%
2022/11/03	1	47.85	1	48.20	48.30	0	1,700	0.00%
2022/11/02	1	48.05	2	48.05	48.05	-1	1,716	-0.06%
2022/11/01	1	46.90	0	0.00	47.00	1	1,717	0.06%
2022/10/24	2	46.90	0	0.00	46.60	2	1,883	0.11%
2022/10/21	2	47.00	1	46.80	46.55	1	1,887	0.05%
2022/10/20	0	0.00	1	45.55	47.30	-1	1,916	-0.05%
2022/10/18	1	46.10	0	0.00	46.50	1	1,896	0.05%
2022/10/17	1	44.50	0	0.00	44.75	1	1,890	0.05%
2022/10/12	1	43.50	1	43.30	43.95	0	1,956	0.00%
2022/10/07	1	45.30	0	0.00	45.25	1	1,985	0.05%
2022/10/05	1	45.20	1	45.15	45.00	0	2,116	0.00%
2022/09/30	1	42.40	0	0.00	42.50	1	2,188	0.05%
2022/09/29	1	42.65	0	0.00	42.35	1	2,218	0.05%
2022/09/28	1	42.30	0	0.00	42.00	1	2,260	0.04%
2022/09/27	1	43.55	0	0.00	43.60	1	2,290	0.04%
2022/09/26	1	44.40	3	44.27	43.80	-2	2,309	-0.09%
2022/09/23	0	0.00	1	45.70	45.70	-1	2,358	-0.04%
2022/09/22	1	45.80	2	46.20	46.20	-1	2,442	-0.04%
2022/09/21	9	46.71	0	0.00	46.60	9	2,498	0.36%
2022/09/20	1	46.80	0	0.00	46.80	1	2,527	0.04%
2022/09/16	8	47.63	0	0.00	47.15	8	2,628	0.30%
2022/09/14	1	47.25	1	47.80	47.65	0	2,682	0.00%
2022/09/12	0	0.00	1	48.45	48.05	-1	2,730	-0.04%
2022/09/07	1	47.70	0	0.00	47.60	1	2,805	0.04%
2022/09/01	5	50.50	0	0.00	50.30	5	2,875	0.17%
2022/08/31	5	51.30	0	0.00	51.10	5	2,918	0.17%
2022/08/29	0	0.00	4	50.80	50.90	-4	3,190	-0.13%
2022/08/26	1	51.90	0	0.00	51.90	1	3,183	0.03%
2022/08/25	1	50.80	0	0.00	50.70	1	3,155	0.03%
2022/08/24	0	0.00	1	50.40	50.40	-1	3,198	-0.03%
2022/08/23	0	0.00	1	50.60	50.50	-1	3,206	-0.03%
2022/08/22	0	0.00	5	51.30	51.20	-5	3,202	-0.16%
2022/08/19	1	51.70	0	0.00	51.70	1	3,195	0.03%
2022/08/18	5	51.50	7	51.49	51.50	-2	3,179	-0.06%
2022/08/16	0	0.00	1	51.10	51.20	-1	3,180	-0.03%
2022/08/15	6	51.60	1	51.50	51.50	5	3,187	0.16%
2022/08/12	1	50.80	1	50.80	51.20	0	3,180	0.00%
2022/08/11	1	50.60	0	0.00	50.30	1	3,155	0.03%
2022/08/09	5	50.10	0	0.00	49.90	5	3,154	0.16%
2022/08/08	1	49.95	2	50.10	50.00	-1	3,138	-0.03%
2022/08/04	4	48.79	1	48.90	48.80	3	3,122	0.10%
2022/08/03	1	49.10	1	49.05	49.10	0	3,105	0.00%
2022/08/02	2	50.20	0	0.00	50.00	2	3,069	0.07%
2022/07/29	1	49.95	0	0.00	49.90	1	3,037	0.03%
2022/07/27	1	49.05	0	0.00	50.20	1	3,068	0.03%
2022/07/26	1	49.90	5	50.30	49.90	-4	3,103	-0.13%
2022/07/22	0	0.00	3	51.10	51.00	-3	3,118	-0.10%
2022/07/21	1.2	50.89	0	0.00	50.90	1.2	3,120	0.04%
2022/07/20	1	50.50	0	0.00	50.00	1	3,112	0.03%
2022/07/18	1	48.80	1	48.80	49.35	0	3,059	0.00%
2022/07/14	1	47.00	0	0.00	47.30	1	3,027	0.03%
2022/07/12	1	50.80	0	0.00	50.30	1	2,885	0.03%
2022/07/11	0	0.00	1	51.30	51.50	-1	2,873	-0.03%
2022/07/08	5	51.00	0	0.00	51.10	5	2,846	0.18%
2022/07/07	8	50.59	6	50.43	50.60	2	2,820	0.07%
2022/07/06	21	50.86	11	50.95	50.50	10	2,795	0.36%
2022/07/04	1	50.50	0	0.00	50.40	1	2,851	0.04%
2022/07/01	1	51.40	0	0.00	50.90	1	2,889	0.03%
2022/06/30	6	51.92	2	51.95	51.90	4	2,837	0.14%
2022/06/27	1	56.10	4	56.10	56.10	-3	2,715	-0.11%
2022/06/24	2	55.80	0	0.00	55.00	2	2,734	0.07%
2022/06/23	2	56.25	0	0.00	55.70	2	2,743	0.07%
2022/06/20	1	58.20	0	0.00	57.20	1	2,692	0.04%
2022/06/17	0	0.00	4	60.00	59.00	-4	2,651	-0.15%
2022/06/16	3	61.10	2	61.65	60.80	1	2,603	0.04%
2022/06/15	4	62.03	0.2	61.80	61.80	3.8	2,583	0.15%
2022/06/13	2	61.70	0	0.00	61.70	2	2,562	0.08%
2022/06/10	2	62.00	1	62.40	62.20	1	2,541	0.04%
2022/06/09	1	61.90	0	0.00	62.30	1	2,520	0.04%
2022/06/08	5.8	62.28	18	62.28	62.30	-12.2	2,461	-0.50%
2022/06/07	1	61.20	5	61.14	60.80	-4	2,283	-0.18%
2022/06/06	0.1	60.10	5	59.96	60.40	-4.9	2,230	-0.22%
2022/06/02	10	60.00	0	0.00	60.20	10	2,264	0.44%
2022/06/01	1	60.40	6	60.37	60.30	-5	2,268	-0.22%
2022/05/31	0	0.00	1	59.60	59.50	-1	2,227	-0.04%
2022/05/27	0.1	58.70	0	0.00	58.70	0.1	2,215	0.00%
2022/05/25	0	0.00	1	58.90	59.00	-1	2,236	-0.04%
2022/05/24	0	0.00	10	59.00	58.70	-10	2,273	-0.44%
2022/05/23	0	0.00	1	59.80	59.80	-1	2,253	-0.04%
2022/05/17	3	59.30	2	59.25	59.30	1	2,192	0.05%
2022/05/16	0	0.00	5	58.50	58.60	-5	2,187	-0.23%
2022/05/13	1	58.20	1	58.40	58.40	0	2,181	0.00%
2022/05/11	9	59.20	0	0.00	58.70	9	2,164	0.42%
2022/05/09	2	58.90	0	0.00	58.60	2	2,199	0.09%
2022/05/06	1	59.20	0	0.00	59.80	1	2,202	0.05%
2022/05/05	1	59.90	0	0.00	59.70	1	2,214	0.05%
2022/05/04	0	0.00	8	59.11	59.20	-8	2,207	-0.36%
2022/05/03	1	59.10	3	58.33	59.20	-2	2,198	-0.09%
2022/04/28	1	56.50	0	0.00	56.30	1	2,171	0.05%
2022/04/27	1	54.60	2	55.00	56.10	-1	2,161	-0.05%
2022/04/26	2	55.80	0	0.00	55.70	2	2,164	0.09%
2022/04/21	1	57.50	0	0.00	57.50	1	2,321	0.04%
2022/04/20	1	57.70	0	0.00	57.20	1	2,391	0.04%
2022/04/19	2	57.30	0	0.00	57.20	2	2,394	0.08%
2022/04/18	1	56.90	0	0.00	57.10	1	2,422	0.04%
2022/04/15	3	57.63	1	57.30	57.20	2	2,439	0.08%
2022/04/13	4	58.25	0	0.00	58.30	4	2,505	0.16%
2022/04/12	0.1	58.20	0	0.00	57.50	0.1	2,613	0.00%
2022/04/11	5	58.90	0	0.00	58.50	5	2,602	0.19%
2022/04/08	7.5	60.19	4	60.28	60.10	3.5	2,555	0.14%
2022/04/07	5	60.20	8.1	59.97	59.40	-3.1	2,480	-0.12%
2022/04/06	2	58.70	0	0.00	58.70	2	2,401	0.08%
2022/04/01	4	59.50	0	0.00	59.60	4	2,395	0.17%
2022/03/31	8	59.65	0	0.00	59.60	8	2,407	0.33%
2022/03/29	2	60.10	1	60.30	60.10	1	2,382	0.04%
2022/03/28	0	0.00	1	60.40	60.70	-1	2,332	-0.04%
2022/03/24	0	0.00	1	59.40	59.40	-1	2,242	-0.04%
2022/03/23	0	0.00	1	59.20	59.20	-1	2,260	-0.04%
2022/03/17	0	0.00	4	58.60	58.80	-4	2,325	-0.17%
2022/03/15	1	57.20	1	57.30	57.20	0	2,344	0.00%
2022/03/14	1	58.30	1	58.20	58.20	0	2,353	0.00%
2022/03/11	3	57.80	1	57.70	57.70	2	2,361	0.08%
2022/03/10	4	57.95	0	0.00	57.90	4	2,372	0.17%
2022/03/09	0	0.00	4	56.83	57.20	-4	2,360	-0.17%
2022/03/08	2	55.00	0	0.00	54.90	2	2,340	0.09%
2022/03/07	1	56.30	0	0.00	56.10	1	2,321	0.04%
2022/03/03	1	58.40	0	0.00	58.30	1	2,360	0.04%
2022/03/02	0	0.00	4	57.45	57.80	-4	2,418	-0.17%
2022/03/01	0	0.00	1	57.70	57.80	-1	2,433	-0.04%
2022/02/25	2	56.70	0	0.00	56.90	2	2,457	0.08%
2022/02/24	4	56.53	1	56.30	56.20	3	2,501	0.12%
2022/02/22	0	0.00	1	58.20	57.90	-1	2,574	-0.04%
2022/02/21	0	0.00	1	58.30	58.90	-1	2,754	-0.04%
2022/02/16	5	58.70	1	59.20	58.60	4	3,081	0.13%
2022/02/15	0	0.00	1	58.00	57.90	-1	3,101	-0.03%
2022/02/14	3	57.80	5	57.70	57.80	-2	3,129	-0.06%
2022/02/11	6	59.10	0	0.00	58.90	6	3,151	0.19%
2022/02/10	0	0.00	2	59.60	59.30	-2	3,229	-0.06%
2022/02/09	0	0.00	5	58.78	59.00	-5	3,266	-0.15%
2022/02/08	6	57.47	0	0.00	57.50	6	3,301	0.18%
2022/02/07	3	56.30	0	0.00	57.20	3	3,431	0.09%
2022/01/26	2	56.60	0	0.00	56.50	2	3,443	0.06%
2022/01/25	2	57.00	2	57.20	57.10	0	3,496	0.00%
2022/01/24	0	0.00	1	57.10	57.80	-1	3,530	-0.03%
2022/01/21	1	58.20	0	0.00	58.30	1	3,548	0.03%
2022/01/18	6	59.98	3	60.23	59.70	3	3,661	0.08%
2022/01/17	6	58.85	1	58.20	58.90	5	3,565	0.14%
2022/01/14	1	58.00	0	0.00	58.00	1	3,541	0.03%
2022/01/13	0	0.00	2	58.80	59.00	-2	3,558	-0.06%
2022/01/12	0	0.00	1	57.60	57.80	-1	3,518	-0.03%
2022/01/07	4	58.43	0	0.00	58.10	4	3,596	0.11%
2022/01/06	0	0.00	1	59.20	59.30	-1	3,572	-0.03%
2022/01/05	9	60.08	6	60.07	59.60	3	3,597	0.08%
2022/01/04	0	0.00	3	58.57	58.30	-3	3,518	-0.09%
2022/01/03	0	0.00	1	58.90	58.80	-1	3,530	-0.03%
2021/12/30	2	58.90	0	0.00	58.80	2	3,559	0.06%
2021/12/29	0	0.00	2	58.85	59.00	-2	3,591	-0.06%
2021/12/28	3	58.87	2	58.85	58.80	1	3,670	0.03%
2021/12/27	2	59.00	2	58.80	58.90	0	3,720	0.00%
2021/12/24	7	59.01	4	59.00	58.90	3	3,773	0.08%
2021/12/23	22	58.68	2	58.80	58.80	20	3,790	0.53%
2021/12/21	0	0.00	3	57.30	57.90	-3	3,910	-0.08%
2021/12/20	7	57.56	0	0.00	57.20	7	3,959	0.18%
2021/12/17	1	58.00	0	0.00	57.60	1	3,987	0.03%
2021/12/16	0	0.00	2	57.75	57.60	-2	3,999	-0.05%
2021/12/15	3	57.37	0	0.00	57.00	3	4,034	0.07%
2021/12/14	1	57.70	0	0.00	57.30	1	4,034	0.02%
2021/12/13	0	0.00	7	57.81	57.50	-7	4,050	-0.17%
2021/12/10	7	58.27	3	58.50	58.10	4	4,072	0.10%
2021/12/09	6	58.83	6	58.80	58.70	0	4,078	0.00%
2021/12/08	0	0.00	5	60.20	60.10	-5	4,062	-0.12%
2021/12/07	1	60.40	0	0.00	60.20	1	4,099	0.02%
2021/12/06	0	0.00	5	60.32	60.20	-5	4,168	-0.12%
2021/12/03	2	59.95	2	60.00	60.00	0	4,334	0.00%
2021/12/02	0	0.00	2	60.45	59.90	-2	4,470	-0.04%
2021/12/01	2	59.90	6	60.17	60.10	-4	4,630	-0.09%
2021/11/30	5	59.58	1	59.60	59.30	4	4,793	0.08%
2021/11/29	6	58.05	7	58.27	58.60	-1	4,886	-0.02%
2021/11/26	15.3	59.40	0	0.00	59.00	15.3	4,977	0.31%
2021/11/25	0	0.00	1	61.20	60.70	-1	5,004	-0.02%
2021/11/24	0	0.00	3	61.00	61.10	-3	5,079	-0.06%
2021/11/23	8	61.25	8.2	61.00	60.60	-0.2	5,241	0.00%
2021/11/22	1	62.30	1	61.80	62.20	0	5,264	0.00%
2021/11/19	5	61.96	20	61.90	61.90	-15	5,347	-0.28%
2021/11/18	19	63.18	6	63.28	62.80	13	5,379	0.24%
2021/11/17	1	62.00	5	62.16	62.70	-4	5,307	-0.08%
2021/11/16	13	61.26	2	61.25	61.00	11	5,224	0.21%
2021/11/15	8.2	60.61	22	60.88	61.40	-13.9	5,275	-0.26%
2021/11/11	0	0.00	1	59.70	59.70	-1	5,407	-0.02%
2021/11/10	1	59.60	1	59.90	59.80	0	5,739	0.00%
2021/11/09	26	60.18	1	60.20	60.20	25	5,876	0.43%
2021/11/08	7	60.70	5	60.30	60.20	2	5,900	0.03%
2021/11/05	30	60.38	8	60.08	60.20	22	6,023	0.37%
2021/11/04	6	60.33	3	60.43	60.40	3	6,187	0.05%
2021/11/03	3	58.90	4	58.38	58.90	-1	6,296	-0.02%
2021/11/02	4	58.35	6	58.18	58.10	-2	6,409	-0.03%
2021/10/29	1	59.00	0	0.00	58.60	1	6,956	0.01%
2021/10/28	5	58.94	2	58.70	59.20	3	7,005	0.04%
2021/10/27	5	58.04	1	57.80	58.60	4	7,162	0.06%
2021/10/26	9	58.16	0	0.00	58.10	9	7,365	0.12%
2021/10/22	0	0.00	1	57.00	57.10	-1	7,918	-0.01%
2021/10/19	3	57.10	3	57.20	57.20	0	8,481	0.00%
2021/10/18	0	0.00	1	55.70	55.50	-1	8,573	-0.01%
2021/10/15	0	0.00	1	56.20	56.40	-1	8,835	-0.01%
2021/10/14	1	54.60	0	0.00	54.50	1	8,954	0.01%
2021/10/13	5	54.50	0	0.00	54.30	5	9,232	0.05%
2021/10/12	4	55.40	0	0.00	55.60	4	9,616	0.04%
2021/10/08	2	56.45	0	0.00	56.40	2	9,632	0.02%
2021/10/07	2	56.75	4	56.70	56.70	-2	9,690	-0.02%
2021/10/05	3	55.27	0	0.00	57.20	3	9,815	0.03%
2021/10/04	1	55.50	0	0.00	55.40	1	9,782	0.01%
2021/10/01	0	0.00	2	57.60	57.20	-2	9,766	-0.02%
2021/09/30	0	0.00	0.1	60.00	59.40	-0.1	9,847	0.00%
2021/09/29	2	58.70	0	0.00	58.40	2	10,009	0.02%
2021/09/28	3	61.43	2	61.60	61.30	1	10,163	0.01%
2021/09/27	4	62.10	1	62.00	62.20	3	10,199	0.03%
2021/09/24	4	62.30	0	0.00	62.40	4	10,380	0.04%
2021/09/23	0	0.00	6	61.80	61.80	-6	10,407	-0.06%
2021/09/22	8	61.39	0	0.00	61.20	8	10,444	0.08%
2021/09/17	3	63.47	0	0.00	63.10	3	10,536	0.03%
2021/09/15	1	62.91	3	62.93	62.80	-2	10,627	-0.02%
2021/09/13	1.2	64.73	1	64.20	64.10	0.2	10,698	0.00%
2021/09/10	2	65.05	1	65.00	65.30	1	10,720	0.01%
2021/09/09	3	64.33	2	64.45	64.60	1	10,741	0.01%
2021/09/08	7	64.21	4	63.35	62.80	3	10,706	0.03%
2021/09/07	4	66.08	1	66.20	66.10	3	10,607	0.03%
2021/09/06	5	66.80	9	66.21	66.20	-4	10,645	-0.04%
2021/09/03	11	67.03	13	66.86	67.20	-2	10,541	-0.02%
2021/09/02	5	65.18	2	65.35	64.60	3	10,414	0.03%
2021/09/01	4	64.75	2	65.45	65.60	2	10,339	0.02%
2021/08/31	4	63.83	2	64.45	65.00	2	10,289	0.02%
2021/08/30	1	63.70	0	0.00	64.20	1	10,495	0.01%
2021/08/27	29	64.28	27	63.58	63.10	2	10,541	0.02%
2021/08/26	4	62.15	0	0.00	62.40	4	10,410	0.04%
2021/08/25	1	63.20	2	63.00	62.50	-1	10,348	-0.01%
2021/08/24	1	62.10	1	61.10	62.20	0	10,262	0.00%
2021/08/23	4	60.88	0	0.00	61.60	4	10,185	0.04%
2021/08/20	1	60.00	1	60.30	60.20	0	10,104	0.00%
2021/08/19	8.1	59.75	0	0.00	59.10	8.1	10,046	0.08%
2021/08/18	4	59.68	9	61.57	62.10	-5	9,937	-0.05%
2021/08/17	6	60.68	4	60.05	59.20	2	9,851	0.02%
2021/08/16	72	59.97	66.3	60.30	60.70	5.7	9,775	0.06%
2021/08/13	7	66.09	2	66.05	65.50	5	9,433	0.05%
2021/08/12	10	68.08	37	68.26	68.60	-27	9,282	-0.29%
2021/08/11	8	68.80	11	68.29	67.50	-3	9,218	-0.03%
2021/08/10	26	69.49	24.8	69.50	70.40	1.2	9,120	0.01%
2021/08/09	48.9	70.41	58.1	69.95	69.90	-9.2	9,013	-0.10%
2021/08/06	23	71.03	28	70.81	71.60	-5	8,831	-0.06%
2021/08/05	24	70.73	21.1	70.10	71.00	2.9	8,767	0.03%
2021/08/04	31.3	68.42	8.5	68.70	68.10	22.8	8,575	0.27%
2021/08/03	0.6	65.91	3	65.77	66.00	-2.4	8,370	-0.03%
2021/08/02	4	65.38	15	65.88	65.50	-11	8,308	-0.13%
2021/07/30	8.1	64.45	14	64.25	64.10	-6	8,124	-0.07%
2021/07/29	10	63.09	15	63.33	64.30	-5	7,983	-0.06%
2021/07/28	3	60.70	12	59.34	61.40	-9	7,627	-0.12%
2021/07/27	19	61.87	11	62.21	62.20	8	7,613	0.11%
2021/07/26	8	63.15	7	62.14	63.10	1	7,526	0.01%
2021/07/23	8	60.95	8.3	61.79	60.50	-0.3	7,667	0.00%
2021/07/22	4	60.83	4	60.90	60.90	0	7,936	0.00%
2021/07/21	13	60.74	13	60.82	60.10	0	7,914	0.00%
2021/07/20	1	60.20	8	59.11	59.60	-7	7,778	-0.09%
2021/07/19	20	59.19	6.1	59.99	59.20	13.9	7,653	0.18%
2021/07/16	28	60.03	19	60.68	60.50	9	7,453	0.12%
2021/07/15	0	0.00	0.3	57.94	58.10	-0.3	7,075	0.00%
2021/07/14	4	56.40	10	57.60	57.20	-6	7,098	-0.08%
2021/07/13	5.3	57.62	0.1	58.10	57.40	5.2	7,194	0.07%
2021/07/12	3	56.90	11	56.96	56.80	-8	7,081	-0.11%
2021/07/09	1	56.70	5	56.58	56.50	-4	7,110	-0.06%
2021/07/08	3	56.70	0.2	57.00	57.00	2.8	7,248	0.04%
2021/07/07	9	57.03	8.1	57.21	56.90	0.9	7,335	0.01%
2021/07/06	34	58.66	4	58.30	58.30	30	7,288	0.41%
2021/07/05	6	58.33	12	58.45	59.90	-6	7,212	-0.08%
2021/07/02	5	56.94	0	0.00	57.10	5	7,022	0.07%
2021/07/01	3	57.23	9	57.21	57.10	-6	7,046	-0.09%
2021/06/30	1	55.80	21.5	55.81	56.00	-20.5	6,950	-0.30%
2021/06/29	6	56.35	9.3	55.90	56.00	-3.3	6,930	-0.05%
2021/06/28	8.3	56.07	1	56.30	55.90	7.3	6,901	0.11%
2021/06/25	1	55.10	1	55.00	55.00	0	6,801	0.00%
2021/06/24	0	0.00	3.3	55.30	55.00	-3.3	6,793	-0.05%
2021/06/23	3	54.63	1	55.00	54.90	2	6,745	0.03%
2021/06/22	0	54.00	4	54.28	54.10	-4	6,683	-0.06%
2021/06/21	6.1	53.89	1	54.40	53.80	5.1	6,652	0.08%
2021/06/18	1	54.80	4	55.00	54.60	-3	6,664	-0.05%
2021/06/17	4	54.32	0	0.00	54.60	4	6,660	0.06%
2021/06/16	5.2	54.36	0	0.00	54.20	5.2	6,703	0.08%
2021/06/15	3.3	54.21	10	54.25	54.50	-6.7	6,708	-0.10%
2021/06/11	0	0.00	4	53.43	53.30	-4	6,643	-0.06%
2021/06/10	0	0.00	1	52.90	52.80	-1	6,690	-0.01%
2021/06/09	0	0.00	5	52.70	52.80	-5	6,688	-0.07%
2021/06/08	6	52.87	2	52.60	52.70	4	6,726	0.06%
2021/06/07	18	53.56	14	52.36	52.50	4	6,780	0.06%
2021/06/04	1	52.30	1	52.20	52.50	0	6,529	0.00%
2021/06/03	1	51.50	0	0.00	52.00	1	6,471	0.02%
2021/06/02	1	50.50	0	0.00	50.50	1	6,451	0.02%
2021/06/01	0	0.00	12	51.25	51.00	-12	6,501	-0.18%
2021/05/28	1	49.80	5	50.06	50.20	-4	6,544	-0.06%
2021/05/27	1	49.25	0	0.00	49.05	1	6,581	0.02%
2021/05/25	1	49.00	0	0.00	49.45	1	6,734	0.01%
2021/05/21	1	47.85	0	0.00	47.85	1	6,846	0.01%
2021/05/20	0	0.00	3	48.03	47.60	-3	6,999	-0.04%
2021/05/19	13	48.38	0	0.00	48.45	13	7,102	0.18%
2021/05/18	4	45.85	2	47.93	48.35	2	7,172	0.03%
2021/05/17	8	46.06	8	44.53	44.95	0	7,324	0.00%
2021/05/14	4	48.40	0	0.00	48.10	4	7,331	0.05%
2021/05/13	0	0.00	2	45.30	47.80	-2	7,333	-0.03%
2021/05/12	4	47.83	2	46.70	47.15	2	7,325	0.03%
2021/05/11	13.5	50.19	4	50.55	49.65	9.5	7,256	0.13%
2021/05/10	4	51.40	0	0.00	51.40	4	7,265	0.06%
2021/05/07	4	51.33	21	51.61	51.90	-17	7,393	-0.23%
2021/05/06	11	51.44	0	0.00	50.60	11	7,539	0.15%
2021/05/05	6.5	51.72	0	0.00	51.20	6.5	7,670	0.08%
2021/05/04	3	52.20	3	52.13	52.10	0	7,998	0.00%
2021/05/03	9	53.29	8.3	53.06	52.40	0.7	8,133	0.01%
2021/04/29	19.3	55.35	21	55.31	54.60	-1.7	8,583	-0.02%
2021/04/28	15	55.23	23	54.74	55.80	-8	9,138	-0.09%
2021/04/27	2	53.15	4	53.08	53.00	-2	9,147	-0.02%
2021/04/26	4	52.75	1	52.50	52.90	3	9,166	0.03%
2021/04/23	3	51.00	0	0.00	51.60	3	9,114	0.03%
2021/04/22	0	0.00	2	52.40	50.80	-2	9,255	-0.02%
2021/04/21	1	52.30	0	0.00	52.20	1	9,383	0.01%
2021/04/20	4	51.98	0	0.00	52.10	4	9,501	0.04%
2021/04/19	10	52.00	0	0.00	52.00	10	9,620	0.10%
2021/04/16	2.1	50.05	0	0.00	50.10	2.1	9,541	0.02%
2021/04/15	7	49.96	0	0.00	50.10	7	9,665	0.07%
2021/04/14	1	49.70	9	49.36	49.90	-8	9,702	-0.08%
2021/04/13	1	51.10	4	50.95	50.30	-3	9,875	-0.03%
2021/04/12	2	51.85	5	51.90	51.60	-3	10,141	-0.03%
2021/04/09	4	52.43	0	0.00	52.40	4	10,152	0.04%
2021/04/08	5	53.26	0	0.00	53.20	5	10,072	0.05%
2021/04/07	4	53.03	1	53.00	53.30	3	10,044	0.03%
2021/04/06	3	52.90	7	52.80	53.10	-4	10,017	-0.04%
2021/04/01	0	0.00	1	52.20	52.20	-1	9,931	-0.01%
2021/03/31	3	52.40	1	52.20	52.30	2	9,994	0.02%
2021/03/30	3	52.40	1	52.40	52.50	2	10,084	0.02%
2021/03/29	0	0.00	1	52.30	52.20	-1	10,092	-0.01%
2021/03/26	1	52.50	5	52.20	52.10	-4	10,136	-0.04%
2021/03/25	2	52.00	0	0.00	51.90	2	10,177	0.02%
2021/03/24	0	0.00	2	52.20	52.10	-2	10,204	-0.02%
2021/03/23	0	0.00	2	52.55	52.50	-2	10,219	-0.02%
2021/03/22	2	52.90	1	53.60	52.60	1	10,244	0.01%
2021/03/19	10	52.95	7	52.33	53.10	3	10,233	0.03%
2021/03/18	0	0.00	4	52.50	52.60	-4	10,229	-0.04%
2021/03/17	1	52.50	5.1	52.13	52.10	-4.1	10,319	-0.04%
2021/03/16	10	52.97	20	52.71	52.60	-10	10,304	-0.10%
2021/03/15	0	52.12	3	52.13	52.30	-3	10,349	-0.03%
2021/03/12	17	52.26	13	51.92	52.00	4	10,422	0.04%
2021/03/11	7	51.64	1	51.90	51.80	6	10,551	0.06%
2021/03/10	14	50.79	0.7	50.70	50.70	13.3	10,568	0.13%
2021/03/09	3	49.80	2.2	49.84	50.50	0.8	10,669	0.01%
2021/03/05	2	50.40	1	50.70	50.30	1	10,830	0.01%
2021/03/04	2	50.40	1	50.80	50.20	1	10,990	0.01%
2021/03/03	0	0.00	3	50.67	50.80	-3	11,040	-0.03%
2021/03/02	2	50.95	3	51.00	50.70	-1	11,148	-0.01%
2021/02/26	4	50.70	54	50.20	50.60	-50	11,411	-0.44%
2021/02/25	31	51.98	5	51.70	51.20	26	11,762	0.22%
2021/02/24	31	52.68	31	51.43	51.30	0	11,867	0.00%
2021/02/23	1	51.50	2	51.75	51.90	-1	11,835	-0.01%
2021/02/22	8	51.69	2	51.80	51.90	6	11,850	0.05%
2021/02/19	5	50.68	8	50.94	51.10	-3	11,822	-0.03%
2021/02/18	3	51.57	7	51.60	51.80	-4	11,754	-0.03%
2021/02/17	29	51.40	8	51.26	52.00	21	11,727	0.18%
2021/02/05	4	50.50	5.1	50.20	50.30	-1.1	11,515	-0.01%
2021/02/04	1	49.70	6	49.69	49.60	-5	11,440	-0.04%
2021/02/03	2	49.00	9	49.04	49.15	-7	11,480	-0.06%
2021/02/02	6	49.18	0	0.00	49.50	6	11,469	0.05%
2021/02/01	1	48.15	0	0.00	48.25	1	11,515	0.01%
2021/01/29	4	50.10	18	49.81	48.65	-14	11,479	-0.12%
2021/01/28	13	49.99	11	49.76	50.00	2	11,335	0.02%
2021/01/27	6	51.25	30	51.50	51.20	-24	11,155	-0.22%
2021/01/26	14	53.39	7	52.69	52.50	7	10,929	0.06%
2021/01/25	7	52.29	3	52.90	51.80	4	10,533	0.04%
2021/01/22	15	52.23	10	52.77	52.50	5	10,241	0.05%
2021/01/21	9	51.48	30.1	51.10	51.50	-21.1	9,656	-0.22%
2021/01/20	32	48.61	18	48.65	48.25	14	8,712	0.16%
2021/01/19	28	47.76	14	47.84	47.60	14	8,273	0.17%
2021/01/18	4	46.23	6	46.04	46.80	-2	8,138	-0.02%
2021/01/15	10	47.81	1	47.80	47.25	9	8,052	0.11%
2021/01/14	8	48.30	14	48.23	48.50	-6	7,888	-0.08%
2021/01/13	5	47.05	2	46.95	47.45	3	7,663	0.04%
2021/01/12	4	47.44	2	46.40	46.50	2	7,496	0.03%
2021/01/11	7	47.26	10	46.95	47.20	-3	7,296	-0.04%
2021/01/08	10.1	46.71	10	46.65	47.05	0.1	7,211	0.00%
2021/01/07	8	46.68	36	46.63	46.60	-28	7,045	-0.40%
2021/01/06	24	47.70	22.4	48.11	46.65	1.6	6,942	0.02%
2021/01/05	6.2	47.48	7	47.70	48.25	-0.8	6,586	-0.01%
2021/01/04	1	45.95	2	46.03	46.10	-1	6,217	-0.02%
2020/12/31	10	45.47	11	45.57	45.25	-1	6,143	-0.02%
2020/12/30	0	0.00	0.3	45.60	45.65	-0.3	6,166	0.00%
2020/12/29	0	0.00	5.4	45.62	45.25	-5.4	6,233	-0.09%
2020/12/28	18.4	45.77	1.6	45.78	45.70	16.7	6,188	0.27%
2020/12/25	14.1	46.11	4	46.10	45.90	10.1	6,182	0.16%
2020/12/24	7.6	45.80	30	45.46	45.90	-22.4	6,150	-0.36%
2020/12/23	6.7	44.89	0	0.00	44.75	6.7	6,097	0.11%
2020/12/22	5.8	45.38	4	45.60	44.70	1.8	6,102	0.03%
2020/12/21	11.2	44.86	2	44.80	45.50	9.2	6,046	0.15%
2020/12/18	3	44.92	5	45.29	44.80	-2	5,954	-0.03%
2020/12/17	8	45.33	1	45.30	45.40	7	5,901	0.12%
2020/12/16	2	45.60	6	45.76	45.80	-4	5,882	-0.07%
2020/12/15	17	44.82	1	45.30	44.70	16	5,803	0.28%
2020/12/14	7	45.35	0	0.00	45.45	7	5,763	0.12%
2020/12/11	17	44.79	3.5	45.14	45.05	13.5	5,722	0.24%
2020/12/10	2	45.68	23	45.88	45.70	-21	5,615	-0.37%
2020/12/09	31	46.95	11	46.78	46.65	20	5,521	0.36%
2020/12/08	2	46.05	0	0.00	45.90	2	5,368	0.04%
2020/12/07	9	45.72	18	45.61	46.00	-9	5,281	-0.17%
2020/12/04	8	45.31	0	0.00	45.45	8	5,122	0.16%
2020/12/03	2	45.48	1	45.20	45.15	1	5,005	0.02%
2020/12/02	7	45.19	14	45.13	45.15	-7	4,911	-0.14%
2020/12/01	6	45.00	1	45.15	45.10	5	4,885	0.10%
2020/11/30	5	44.99	3	45.08	45.15	2	4,780	0.04%
2020/11/27	0	0.00	2	44.30	44.40	-2	4,597	-0.04%
2020/11/26	7	44.11	5	44.11	44.55	2	4,514	0.04%
2020/11/25	17	44.48	5	44.02	44.35	12	4,389	0.27%
2020/11/24	11	44.39	17	44.61	44.30	-6	4,075	-0.15%
2020/11/23	3	43.15	7	43.22	43.30	-4	3,704	-0.11%
2020/11/20	1	41.95	10	42.08	42.40	-9	3,549	-0.25%
2020/11/19	8	42.12	0	0.00	42.20	8	3,505	0.23%
2020/11/18	6	41.81	1	41.90	42.50	5	3,469	0.14%
2020/11/17	1	41.45	1	41.55	41.40	0	3,468	0.00%
2020/11/16	15	41.29	2	41.20	41.30	13	3,595	0.36%
2020/11/13	0	0.00	2	40.40	40.80	-2	3,699	-0.05%
2020/11/11	5	40.90	8	40.89	41.10	-3	3,897	-0.08%
2020/11/10	0	0.00	2	40.33	40.35	-2	3,812	-0.05%
2020/11/09	10	40.34	12	40.28	40.60	-2	3,780	-0.05%
2020/11/06	1.5	39.17	2	39.20	39.25	-0.5	3,704	-0.01%
2020/11/05	0	0.00	2	38.28	38.40	-2	3,671	-0.05%
2020/11/04	0	0.00	0	37.90	38.10	0	3,692	0.00%
2020/11/03	0	0.00	3	38.02	37.90	-3	3,752	-0.08%
2020/11/02	1	37.30	4	37.48	37.30	-3	3,880	-0.08%
2020/10/30	3	38.02	0	0.00	37.70	3	4,031	0.07%
2020/10/29	8	37.74	2	38.28	38.30	6	4,051	0.15%
2020/10/28	0	0.00	0.1	38.40	38.35	-0.1	4,110	0.00%
2020/10/27	1	38.70	0	0.00	38.65	1	4,168	0.02%
2020/10/20	0	0.00	1	38.85	38.95	-1	5,001	-0.02%
2020/10/13	0	0.00	2	38.83	38.90	-2	5,564	-0.04%
2020/10/12	1	38.65	5	38.90	38.85	-4	5,618	-0.07%
2020/10/08	1	39.30	4	39.21	39.30	-3	5,736	-0.05%
2020/10/07	12	38.77	1	38.80	39.30	11	5,971	0.18%
2020/10/06	1	38.30	1	38.75	38.50	0	6,109	0.00%
2020/09/29	7	37.79	0	0.00	37.20	7	6,332	0.11%
2020/09/28	8	37.01	0	0.00	37.60	8	6,483	0.12%
2020/09/25	1	36.90	0	0.00	37.00	1	6,641	0.02%
2020/09/24	0	0.00	1	38.00	37.80	-1	6,814	-0.01%
2020/09/23	0	0.00	2	38.50	38.40	-2	6,914	-0.03%
2020/09/22	0	0.00	1	38.70	38.70	-1	7,057	-0.01%
2020/09/21	2	39.20	1	39.95	39.15	1	7,236	0.01%
2020/09/18	1	40.00	6	40.07	39.80	-5	7,473	-0.07%
2020/09/17	1	39.85	12	39.90	40.00	-11	7,602	-0.14%
2020/09/16	4	40.30	1	40.45	40.10	3	7,867	0.04%
2020/09/15	3	40.00	3	40.03	40.00	0	8,011	0.00%
2020/09/10	5	39.84	0	0.00	39.15	5	8,076	0.06%
2020/09/09	2	39.70	3	39.77	39.60	-1	8,076	-0.01%
2020/09/08	0	0.00	5.5	39.25	38.90	-5.5	8,056	-0.07%
2020/09/07	5	39.45	1	39.35	39.20	4	8,087	0.05%
2020/09/04	5	39.49	7	39.47	39.85	-2	8,172	-0.02%
2020/09/03	0	0.00	15	39.01	38.75	-15	8,117	-0.18%
2020/09/02	9	38.86	6	39.07	39.05	3	8,129	0.04%
2020/09/01	2.5	38.30	0	0.00	38.25	2.5	8,157	0.03%
2020/08/31	6	38.30	3	38.40	38.15	3	8,196	0.04%
2020/08/28	1	38.85	0	0.00	38.55	1	8,244	0.01%
2020/08/27	12	39.04	2	38.45	38.45	10	8,380	0.12%
2020/08/26	9	38.84	8	39.13	39.35	1	8,773	0.01%
2020/08/25	7	38.73	0	0.00	38.75	7	8,874	0.08%
2020/08/24	7	38.30	0	0.00	38.35	7	8,879	0.08%
2020/08/21	7	39.06	0	0.00	38.85	7	8,865	0.08%
2020/08/20	7	38.88	3	38.85	38.80	4	8,757	0.05%
2020/08/19	7	41.66	11	41.41	41.20	-4	8,651	-0.05%
2020/08/18	12	43.04	7	43.03	42.60	5	8,541	0.06%
2020/08/17	7	43.74	3	44.28	44.40	4	8,442	0.05%
2020/08/14	0	0.00	7	42.75	43.25	-7	8,466	-0.08%
2020/08/13	21	43.03	8	43.14	42.80	13	8,505	0.15%
2020/08/12	2	42.80	4	42.41	42.55	-2	8,485	-0.02%
2020/08/11	6	43.25	1	43.25	43.05	5	8,490	0.06%
2020/08/10	4	44.05	1	43.90	43.85	3	8,497	0.04%
2020/08/07	2	44.20	1	44.50	44.40	1	8,504	0.01%
2020/08/06	9	44.38	3	44.47	44.25	6	8,486	0.07%
2020/08/05	13	44.17	5	44.41	44.95	8	8,407	0.10%
2020/08/04	0	0.00	2	42.85	42.90	-2	8,305	-0.02%
2020/08/03	4	43.00	2	43.03	42.85	2	8,356	0.02%
2020/07/31	19	43.46	1	43.70	43.70	18	8,432	0.21%
2020/07/30	6	42.68	0	0.00	42.60	6	8,487	0.07%
2020/07/29	1	42.00	0	0.00	42.25	1	8,535	0.01%
2020/07/28	4	44.70	0	0.00	42.50	4	8,563	0.05%
2020/07/27	1	44.25	1	44.50	42.90	0	8,376	0.00%
2020/07/24	10	46.75	16	46.56	46.40	-6	8,234	-0.07%
2020/07/23	2	47.13	11	46.78	47.65	-9	7,997	-0.11%
2020/07/22	4	46.14	3	46.08	45.90	1	7,848	0.01%
2020/07/21	2	45.65	0	0.00	45.15	2	7,748	0.03%
2020/07/20	1	44.90	0	0.00	44.90	1	7,722	0.01%
2020/07/17	1.4	44.65	13	45.41	44.65	-11.6	7,696	-0.15%
2020/07/16	1	44.65	0	0.00	44.95	1	7,642	0.01%
2020/07/15	6	44.90	3	45.00	44.60	3	7,600	0.04%
2020/07/14	1	45.30	0	45.30	45.30	1	7,529	0.01%
2020/07/13	3	44.42	12	44.38	44.90	-9	7,316	-0.12%
2020/07/10	0	0.00	12	43.45	42.70	-12	7,179	-0.17%
2020/07/09	6	44.11	5	44.18	44.05	1	7,102	0.01%
2020/07/08	11	44.70	2	44.48	44.40	9	7,012	0.13%
2020/07/07	10	43.63	28	43.35	44.00	-18	6,913	-0.26%
2020/07/06	13	43.82	27	43.89	44.00	-14	6,756	-0.21%
2020/07/03	16	42.35	19	42.17	42.65	-3	6,612	-0.05%
2020/07/02	0	0.00	2	41.40	41.65	-2	6,503	-0.03%
2020/07/01	5	41.01	11	40.84	41.05	-6	6,419	-0.09%
2020/06/30	66	41.36	59	40.58	40.60	7	6,277	0.11%
2020/06/29	7	40.61	37	40.86	40.75	-30	6,115	-0.49%
2020/06/24	28	39.85	36	39.84	39.95	-8	5,881	-0.14%
2020/06/23	55	39.65	72	39.65	39.80	-17	5,784	-0.29%
2020/06/22	5	38.99	7	38.86	39.00	-2	5,541	-0.04%
2020/06/19	1	38.40	7	38.49	38.15	-6	5,420	-0.11%
2020/06/18	1	38.20	5	38.15	38.00	-4	5,402	-0.07%
2020/06/17	2	37.55	1	37.70	37.55	1	5,375	0.02%
2020/06/16	2	37.35	4	37.54	37.65	-2	5,426	-0.04%
2020/06/15	1	37.00	1	37.15	36.80	0	5,539	0.00%
2020/06/12	1	35.75	6	36.47	37.00	-5	5,582	-0.09%
2020/06/11	37	37.41	15	37.21	36.85	22	5,657	0.39%
2020/06/10	8	38.01	15	38.00	38.10	-7	5,592	-0.13%
2020/06/09	0	0.00	3	38.57	38.30	-3	5,666	-0.05%
2020/06/08	1	38.65	2	38.43	38.35	-1	5,734	-0.02%
2020/06/05	1	38.45	8.4	38.29	38.30	-7.4	5,734	-0.13%
2020/06/04	5	38.10	1	38.10	38.10	4	5,746	0.07%
2020/06/03	33	38.43	15	38.44	38.35	18	5,750	0.31%
2020/06/02	36	39.71	43	39.74	39.05	-7	5,647	-0.12%
2020/06/01	15	38.77	5	38.60	38.80	10	5,352	0.19%
2020/05/29	1	37.85	6	37.73	37.40	-5	5,230	-0.10%
2020/05/28	4	37.35	5	37.60	37.30	-1	5,229	-0.02%
2020/05/26	2.5	37.82	18	37.93	37.90	-15.5	5,239	-0.30%
2020/05/25	1	37.25	395	37.07	37.55	-394	5,179	-7.61%	大賣/鉅額交易
2020/05/22	6	38.09	5	38.31	37.90	1	5,135	0.02%
2020/05/21	2	38.30	4	38.38	38.40	-2	5,069	-0.04%
2020/05/20	0	0.00	9	37.02	37.75	-9	4,971	-0.18%
2020/05/18	70	36.79	16	36.65	36.60	54	4,908	1.10%
2020/05/15	4	37.44	10	37.35	37.20	-6	4,849	-0.12%
2020/05/14	5	37.59	0	0.00	37.40	5	4,813	0.10%
2020/05/13	1	37.85	4	37.84	38.15	-3	4,799	-0.06%
2020/05/12	102	37.74	3	37.85	37.75	99	4,773	2.07%	大買/
2020/05/11	2.4	38.23	1	38.25	38.15	1.4	4,764	0.03%
2020/05/08	16	38.08	7	38.11	37.95	9	4,715	0.19%
2020/05/07	2	38.38	5	38.47	38.20	-3	4,648	-0.06%
2020/05/06	7	37.55	15	37.63	37.65	-8	4,524	-0.18%
2020/05/05	3	37.37	9	37.09	37.00	-6	4,445	-0.13%
2020/05/04	3	36.15	2	36.90	36.85	1	4,396	0.02%
2020/04/29	14	36.01	1	36.15	36.10	13	4,348	0.30%
2020/04/28	3	35.73	4	35.83	35.75	-1	4,305	-0.02%
2020/04/27	1	35.70	2	35.73	35.65	-1	4,374	-0.02%
2020/04/24	5	35.09	1	35.20	35.25	4	4,323	0.09%
2020/04/23	10	34.78	11	34.71	34.80	-1	4,302	-0.02%
2020/04/22	1	33.50	0	0.00	34.40	1	4,335	0.02%
2020/04/21	110	33.93	1	34.45	33.85	109	4,396	2.48%	大買/鉅額交易
2020/04/17	2	34.85	2	35.30	34.65	0	4,417	0.00%
2020/04/16	6	34.68	3	34.50	34.90	3	4,361	0.07%
2020/04/15	6	34.39	2	34.53	34.35	4	4,377	0.09%
2020/04/14	2	34.23	5	34.02	34.30	-3	4,378	-0.07%
2020/04/13	5	33.68	0	0.00	33.50	5	4,340	0.12%
2020/04/09	45	34.17	6	33.54	33.65	39	4,384	0.89%
2020/04/08	69	33.51	5	33.82	33.80	64	4,343	1.47%
2020/04/07	15	32.69	2	32.75	33.25	13	4,274	0.30%
2020/04/06	6	31.63	7	31.79	31.80	-1	4,221	-0.02%
2020/04/01	0	0.00	3	31.05	31.20	-3	4,218	-0.07%
2020/03/31	8	31.00	0	0.00	30.95	8	4,305	0.19%
2020/03/30	1	30.10	6	30.72	30.70	-5	4,281	-0.12%
2020/03/27	6	31.22	0	0.00	30.65	6	4,276	0.14%
2020/03/26	2	30.63	4	31.19	31.00	-2	4,231	-0.05%
2020/03/25	4	31.41	4	31.65	31.15	0	4,200	0.00%
2020/03/24	8	30.02	2	30.08	30.25	6	4,152	0.14%
2020/03/23	1	29.25	11	28.69	28.90	-10	4,129	-0.24%
2020/03/20	10	28.95	1	28.80	30.05	9	4,141	0.22%
2020/03/19	0	0.00	4	27.30	27.40	-4	4,099	-0.10%
2020/03/18	3	30.40	11	30.58	30.20	-8	4,148	-0.19%
2020/03/17	24	31.41	1	31.05	31.05	23	4,276	0.54%
2020/03/16	4	32.10	5	32.50	31.85	-1	4,156	-0.02%
2020/03/13	10	32.05	0	0.00	33.20	10	4,103	0.24%
2020/03/12	3	33.73	0	0.00	33.55	3	4,006	0.07%
2020/03/11	1	35.30	0	0.00	35.45	1	3,984	0.03%
2020/03/10	1	35.20	2	35.43	35.75	-1	4,055	-0.02%
2020/03/09	1	34.85	2	35.40	34.85	-1	3,986	-0.03%
2020/03/06	13	36.43	0	0.00	36.40	13	3,923	0.33%
2020/03/05	1	36.00	8	36.75	36.90	-7	3,961	-0.18%
2020/02/27	4	34.48	0	0.00	34.10	4	3,779	0.11%
2020/02/21	0	0.00	13	35.45	35.30	-13	3,818	-0.34%
2020/02/20	0	0.00	1	35.80	35.85	-1	3,882	-0.03%
2020/02/17	2	36.00	0	0.00	36.00	2	3,903	0.05%
2020/02/14	0	0.00	3	36.40	36.35	-3	3,908	-0.08%
2020/02/13	22	35.89	61	35.80	35.85	-39	3,905	-1.00%
2020/02/11	3	35.27	2	35.20	35.30	1	3,951	0.03%
2020/02/10	1	34.20	0	0.00	34.80	1	4,074	0.02%
2020/02/07	2	34.80	2	34.95	34.85	0	4,648	0.00%
2020/02/06	1	35.10	15	34.85	35.20	-14	4,704	-0.30%
2020/02/05	0	0.00	16	34.07	34.05	-16	4,728	-0.34%
2020/02/04	27	33.64	0	0.00	33.70	27	4,766	0.57%
2020/02/03	2	32.70	1	32.90	32.75	1	4,833	0.02%
2020/01/31	3	34.23	3	34.00	34.40	0	4,856	0.00%
2020/01/30	16	34.47	6	34.75	34.00	10	5,027	0.20%
2020/01/17	2	37.63	0	0.00	37.55	2	5,276	0.04%
2020/01/16	1	37.90	0	0.00	37.70	1	5,585	0.02%
2020/01/15	1	37.90	1	37.90	37.55	0	5,947	0.00%
2020/01/14	9	37.67	12	37.58	37.50	-3	5,874	-0.05%
2020/01/13	2	37.05	0	0.00	37.20	2	5,822	0.03%
2020/01/10	1	36.95	0	0.00	36.95	1	5,862	0.02%
2020/01/09	13	36.99	7	37.09	37.00	6	6,008	0.10%
2020/01/08	0	0.00	9	36.09	36.35	-9	6,045	-0.15%
2020/01/07	12	36.02	1	36.00	36.20	11	6,036	0.18%
2020/01/06	4	36.10	0	0.00	35.90	4	6,017	0.07%
2020/01/03	3	37.20	2	37.08	36.80	1	6,014	0.02%
2020/01/02	5	37.20	1	37.10	37.20	4	5,981	0.07%
2019/12/31	0	0.00	1	36.95	37.10	-1	5,988	-0.02%
2019/12/30	9	37.28	5	37.45	37.20	4	6,080	0.07%
2019/12/27	2	37.00	0	0.00	37.15	2	6,069	0.03%
2019/12/26	3	37.28	2	37.30	37.40	1	6,030	0.02%
2019/12/25	4	36.48	15	36.66	36.70	-11	5,951	-0.18%
2019/12/24	6	36.35	0	0.00	36.25	6	5,989	0.10%
2019/12/23	6	36.47	0	0.00	36.55	6	5,999	0.10%
2019/12/20	1	36.55	0	0.00	36.50	1	6,026	0.02%
2019/12/19	0	0.00	6	36.63	36.55	-6	6,083	-0.10%
2019/12/18	1	36.80	10.6	37.29	36.80	-9.6	6,296	-0.15%
2019/12/17	0	0.00	7	37.31	37.45	-7	6,358	-0.11%
2019/12/16	8	37.21	2	37.38	37.15	6	6,327	0.09%
2019/12/13	8	37.54	13	37.67	37.50	-5	6,318	-0.08%
2019/12/12	13	37.25	15	37.16	37.60	-2	6,166	-0.03%
2019/12/11	2	36.70	0	0.00	36.35	2	5,980	0.03%
2019/12/10	0	0.00	1	36.65	36.60	-1	6,007	-0.02%
2019/12/09	0	0.00	2.1	36.60	36.55	-2.1	6,021	-0.03%
2019/12/06	4	36.93	14	36.63	36.90	-10	6,007	-0.17%
2019/12/05	7.5	35.73	8.1	36.60	36.70	-0.5	6,005	-0.01%
2019/12/04	5	34.80	2	34.75	34.80	3	6,032	0.05%
2019/12/02	0	0.00	1	33.95	34.30	-1	6,203	-0.02%
2019/11/29	9	35.13	1	35.00	34.90	8	6,196	0.13%
2019/11/28	0	0.00	3	35.60	35.60	-3	6,237	-0.05%
2019/11/27	0	0.00	1	35.55	35.80	-1	6,348	-0.02%
2019/11/26	6	35.66	0	0.00	35.55	6	6,506	0.09%
2019/11/25	4	35.75	1	35.65	35.55	3	6,658	0.05%
2019/11/22	5	35.80	0	0.00	35.55	5	6,714	0.07%
2019/11/21	1.8	35.81	4	35.83	36.00	-2.2	6,706	-0.03%
2019/11/20	9	36.36	0	0.00	36.20	9	6,714	0.13%
2019/11/19	3	36.98	12	36.97	37.10	-9	6,691	-0.13%
2019/11/18	3	36.50	0	0.00	36.55	3	6,709	0.04%
2019/11/14	0	0.00	11	35.70	36.00	-11	6,776	-0.16%
2019/11/13	3	36.47	2	36.40	36.10	1	6,794	0.01%
2019/11/12	6	36.35	0	0.00	36.35	6	6,768	0.09%
2019/11/11	1	36.20	0	0.00	35.80	1	6,746	0.01%
2019/11/08	1	36.60	0	0.00	36.60	1	6,683	0.01%
2019/11/07	26	36.06	14	36.19	36.10	12	6,634	0.18%
2019/11/06	20.3	38.07	16	38.46	37.00	4.3	6,504	0.07%
2019/11/05	4	37.65	6	38.18	37.45	-2	5,923	-0.03%
2019/11/04	7	37.89	3	37.90	37.60	4	5,848	0.07%
2019/11/01	0	0.00	8	37.53	37.60	-8	5,776	-0.14%
2019/10/31	8	37.60	1	37.35	37.15	7	5,719	0.12%
2019/10/30	4	37.93	0	0.00	38.20	4	5,620	0.07%
2019/10/29	8	38.08	7	38.14	37.80	1	5,507	0.02%
2019/10/28	30	38.51	7	38.78	38.50	23	5,293	0.43%
2019/10/25	7	37.39	7	37.32	37.20	0	5,021	0.00%
2019/10/24	14	37.53	12	37.35	37.60	2	4,904	0.04%
2019/10/23	11	35.95	51	36.31	36.50	-40	4,606	-0.87%
2019/10/22	1	34.65	5	34.85	34.70	-4	4,196	-0.10%
2019/10/21	11	34.75	4	34.76	34.45	7	4,175	0.17%
2019/10/18	8	34.65	4	34.60	34.70	4	4,154	0.10%
2019/10/17	12	35.28	9	35.36	35.25	3	4,081	0.07%
2019/10/16	11	34.57	12	34.84	34.95	-1	3,909	-0.03%
2019/10/15	6	34.72	7	34.40	34.55	-1	3,792	-0.03%
2019/10/14	1	33.80	1	33.90	33.80	0	3,745	0.00%
2019/10/09	5	33.35	12	33.26	33.40	-7	3,786	-0.18%
2019/10/08	0	0.00	1	34.05	34.05	-1	3,793	-0.03%
2019/10/07	12	34.57	10	34.80	34.35	2	3,798	0.05%
2019/10/04	41	34.88	15	34.72	34.90	26	3,770	0.69%
2019/10/03	8	34.37	10	33.95	34.55	-2	3,653	-0.05%
2019/10/02	5	33.85	0	0.00	33.95	5	3,599	0.14%
2019/10/01	2	34.00	7	34.03	34.10	-5	3,589	-0.14%
2019/09/27	12	33.68	0	0.00	33.10	12	3,563	0.34%
2019/09/26	5	34.15	22	34.31	33.85	-17	3,512	-0.48%
2019/09/25	8	34.44	0	0.00	34.40	8	3,488	0.23%
2019/09/24	16	34.40	10	34.75	34.35	6	3,468	0.17%
2019/09/23	6	34.75	5	34.75	34.75	1	3,387	0.03%
2019/09/20	5	34.75	11	34.77	35.05	-6	3,142	-0.19%
2019/09/19	0	0.00	1	34.05	33.90	-1	3,026	-0.03%
2019/09/18	0	0.00	3	33.85	33.90	-3	3,008	-0.10%
2019/09/17	11	34.16	0	0.00	34.10	11	2,979	0.37%
2019/09/16	0	0.00	4	33.95	33.95	-4	2,932	-0.14%
2019/09/12	4	34.10	0	0.00	34.05	4	2,906	0.14%
2019/09/10	2	33.60	0	0.00	33.90	2	2,819	0.07%
2019/09/09	6	34.00	3	34.05	33.95	3	2,785	0.11%
2019/09/06	21	33.97	19	33.83	33.50	2	2,685	0.07%
2019/09/05	12	35.16	4	34.70	35.35	8	2,502	0.32%
2019/09/04	4	34.60	5	34.45	34.80	-1	2,382	-0.04%
2019/09/03	6	33.93	4	33.93	34.00	2	2,292	0.09%
2019/09/02	0	0.00	2	34.00	34.15	-2	2,197	-0.09%
2019/08/30	0	0.00	26	33.33	33.30	-26	2,088	-1.25%
2019/08/29	16	32.78	20	32.73	32.55	-4	1,954	-0.20%
2019/08/28	12	31.94	12	32.15	32.20	0	1,775	0.00%
2019/08/27	19	31.16	3	31.25	31.30	16	1,596	1.00%
2019/08/26	3	30.35	0	0.00	30.45	3	1,522	0.20%
2019/08/23	33	31.13	31	30.86	30.80	2	1,489	0.13%
2019/08/22	56	30.88	53	30.77	30.90	3	1,452	0.21%
2019/08/21	7	30.55	11.3	30.53	30.65	-4.3	1,395	-0.31%
2019/08/20	2	29.90	0	0.00	29.70	2	1,278	0.16%
2019/08/19	0	0.00	4	29.30	29.55	-4	1,216	-0.33%
2019/08/16	0	0.00	1	28.80	29.20	-1	1,152	-0.09%
2019/08/15	5	28.20	0	0.00	28.25	5	1,085	0.46%
2019/08/14	2	28.40	1	28.40	28.25	1	1,085	0.09%
2019/08/08	2	27.75	0	0.00	28.05	2	1,053	0.19%
2019/08/06	2	27.48	1	27.90	27.90	1	1,021	0.10%
2019/08/05	1	28.05	0	0.00	28.00	1	1,008	0.10%
2019/08/02	2	28.40	0	0.00	28.35	2	1,008	0.20%
2019/08/01	2	29.00	0	0.00	28.90	2	1,008	0.20%
2019/07/29	10	29.86	0	0.00	29.80	10	1,004	1.00%
2019/07/25	4	29.95	0	0.00	29.90	4	1,003	0.40%
2019/07/24	1	29.00	1	29.50	29.45	0	957	0.00%
2019/07/22	4	28.93	0	0.00	28.95	4	927	0.43%
2019/07/18	6	28.64	0	0.00	28.55	6	936	0.64%
2019/07/15	5	28.90	1	28.90	28.85	4	947	0.42%
2019/07/05	0	0.00	1	30.65	30.70	-1	953	-0.10%
2019/07/04	3	30.45	0	0.00	30.50	3	956	0.31%
2019/06/20	3	29.55	0	0.00	29.70	3	1,074	0.28%
2019/06/05	0	0.00	1	28.60	28.55	-1	1,397	-0.07%
2019/05/28	1	28.75	0	0.00	27.70	1	1,476	0.07%
2019/05/23	1	28.50	4	28.60	28.40	-3	1,628	-0.18%
2019/05/20	4	28.25	0.1	28.60	28.30	3.9	1,647	0.24%
2019/05/17	1	28.65	0	0.00	28.40	1	1,653	0.06%
2019/05/16	1	28.85	0	0.00	28.80	1	1,646	0.06%
2019/05/15	0	0.00	1	28.95	29.20	-1	1,656	-0.06%
2019/05/14	2	28.38	1	28.20	28.75	1	1,670	0.06%
2019/05/13	1	28.90	0	0.00	28.85	1	1,667	0.06%
2019/05/09	4	29.75	0	0.00	29.40	4	1,663	0.24%
2019/05/08	0	0.00	1	29.80	30.20	-1	1,644	-0.06%
2019/05/07	1	30.35	1	30.60	30.35	0	1,659	0.00%
2019/04/25	1	31.10	1	31.25	31.30	0	1,641	0.00%
2019/04/23	5	31.50	0	0.00	31.50	5	1,650	0.30%
2019/04/18	0	0.00	2	31.45	31.20	-2	1,634	-0.12%
2019/04/15	0	0.00	5	30.84	30.80	-5	1,514	-0.33%
2019/04/11	1	30.80	0	0.00	30.60	1	1,504	0.07%
2019/04/10	0	0.00	2	30.85	31.00	-2	1,490	-0.13%
2019/04/08	0	0.00	1	30.55	30.95	-1	1,469	-0.07%
2019/04/02	0	0.00	6	30.36	30.35	-6	1,441	-0.42%
2019/03/29	0	0.00	1	29.75	30.10	-1	1,411	-0.07%
2019/03/28	1	29.95	0	0.00	29.90	1	1,393	0.07%
2019/03/26	2	30.48	0	0.00	30.40	2	1,377	0.15%
2019/03/25	2	30.50	1	30.55	30.50	1	1,366	0.07%
2019/03/22	1	31.05	5	31.42	31.10	-4	1,349	-0.30%
2019/03/21	1	30.85	15	30.99	30.85	-14	1,268	-1.10%
2019/03/20	13	30.10	0	0.00	30.10	13	1,183	1.10%
2019/03/18	0	0.00	1	29.85	29.75	-1	1,155	-0.09%
2019/03/15	2	29.80	0	0.00	29.20	2	1,125	0.18%
2019/03/13	1	29.00	0	0.00	28.95	1	1,097	0.09%
2019/03/11	0	0.00	1	28.90	28.80	-1	1,102	-0.09%
2019/03/08	1	28.55	0	0.00	28.95	1	1,131	0.09%
2019/03/06	2	29.20	0	0.00	29.25	2	1,121	0.18%
2019/02/26	7	30.30	4	30.75	30.25	3	1,100	0.27%
2019/02/25	2	29.60	0	0.00	29.95	2	985	0.20%
2019/02/21	0	0.00	35	29.20	29.25	-35	971	-3.60%
2019/02/20	0	0.00	50	29.00	29.00	-50	971	-5.15%
2019/02/19	0	0.00	20	28.95	28.95	-20	970	-2.06%
2019/02/18	1.3	28.95	55	28.93	28.90	-53.7	968	-5.55%
2019/02/14	4	28.90	0	0.00	28.80	4	1,001	0.40%
2019/02/13	1	28.50	23	28.61	28.55	-22	991	-2.22%
2019/02/12	0	0.00	1	28.75	28.80	-1	982	-0.10%
2019/02/11	13	28.50	0	0.00	28.50	13	1,022	1.27%
2019/01/30	1	28.40	0	0.00	28.25	1	1,016	0.10%
2019/01/28	0	0.00	2	28.55	28.50	-2	1,035	-0.19%
2019/01/24	0	0.00	30	27.85	27.75	-30	1,065	-2.82%
2019/01/16	10	27.85	1	27.85	27.85	9	1,110	0.81%
2019/01/15	0	0.00	1	27.35	27.35	-1	1,118	-0.09%
2019/01/10	1	27.25	0	0.00	27.35	1	1,139	0.09%
2019/01/09	1	27.10	0	0.00	27.45	1	1,151	0.09%
2019/01/07	0	0.00	1	26.65	26.80	-1	1,156	-0.09%
2018/12/25	1	27.20	1	27.10	27.05	0	1,377	0.00%
2018/12/21	1	27.40	0	0.00	27.35	1	1,400	0.07%
2018/12/19	0	0.00	1	28.20	28.15	-1	1,407	-0.07%
2018/12/17	1	28.30	0	0.00	28.30	1	1,431	0.07%
2018/12/14	0	0.00	2	28.40	28.40	-2	1,450	-0.14%
2018/12/12	0	0.00	1	28.65	28.70	-1	1,549	-0.06%
2018/12/11	2	28.38	1	28.35	28.40	1	1,549	0.06%
2018/12/07	0	0.00	3	28.93	28.95	-3	1,591	-0.19%
2018/12/06	2	28.98	2	29.30	28.60	0	1,694	0.00%
2018/12/05	1	30.15	47	30.00	29.95	-46	1,686	-2.73%
2018/12/04	8	30.82	1	30.95	30.80	7	1,712	0.41%
2018/12/03	41	30.40	1	30.45	30.85	40	1,741	2.30%
2018/11/29	0	0.00	3	29.87	29.70	-3	1,784	-0.17%
2018/11/26	0	0.00	1	28.65	28.40	-1	1,840	-0.05%
2018/11/23	1	28.45	0	0.00	28.40	1	1,858	0.05%
2018/11/22	0	0.00	5	28.90	28.70	-5	1,867	-0.27%
2018/11/19	0	0.00	1	29.20	29.20	-1	1,858	-0.05%
2018/11/16	0	0.00	2	28.95	29.05	-2	1,852	-0.11%
2018/11/08	11	29.39	2	29.50	29.20	9	1,945	0.46%
2018/11/07	5	29.00	0	0.00	28.95	5	1,921	0.26%
2018/11/05	0	0.00	5	28.70	28.75	-5	1,983	-0.25%
2018/11/02	1	28.80	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%
2018/10/30	5	26.75	0	0.00	27.10	5	2,078	0.24%
2018/10/26	3	26.60	0	0.00	26.55	3	2,107	0.14%
2018/10/25	2	26.90	0	0.00	26.60	2	2,117	0.09%
2018/10/24	1	28.25	0	0.00	28.45	1	2,120	0.05%
2018/10/23	1	28.25	0	0.00	28.20	1	2,131	0.05%
2018/10/22	3	29.08	0	0.00	29.15	3	2,124	0.14%
2018/10/19	2	28.60	0	0.00	28.60	2	2,135	0.09%
2018/10/18	1	29.30	0	0.00	29.10	1	2,121	0.05%
2018/10/15	1	29.70	1	29.85	29.85	0	2,136	0.00%
2018/10/12	0	0.00	1	29.00	29.50	-1	2,131	-0.05%
2018/10/11	5	28.54	0	0.00	28.45	5	2,124	0.24%
2018/10/09	1	31.40	0	0.00	31.60	1	2,061	0.05%
2018/10/05	13	32.19	1	32.40	32.25	12	2,118	0.57%
2018/10/04	2	33.00	0	0.00	32.80	2	2,099	0.10%
2018/10/03	5	33.80	3	33.77	33.60	2	2,101	0.10%
2018/10/02	0.3	33.85	1	34.40	34.00	-0.7	2,119	-0.03%
2018/09/25	1	34.10	5	34.43	33.95	-4	2,342	-0.17%
2018/09/21	2	34.30	3	34.35	34.25	-1	2,355	-0.04%
2018/09/20	6	34.09	0	0.00	33.95	6	2,386	0.25%
2018/09/19	5	33.80	5	34.02	34.15	0	2,381	0.00%
2018/09/18	10	34.30	14	33.99	33.80	-4	2,375	-0.17%
2018/09/14	0	0.00	4	33.00	33.20	-4	2,383	-0.17%
2018/09/13	2	32.35	2	32.60	32.50	0	2,417	0.00%
2018/09/12	7	32.37	22	31.84	32.00	-15	2,442	-0.61%
2018/09/10	3	34.02	0	0.00	33.65	3	2,482	0.12%
2018/09/07	7	34.56	0	0.00	34.45	7	2,530	0.28%
2018/09/06	0	0.00	10	35.30	35.20	-10	2,579	-0.39%
2018/09/05	2	35.85	4	35.93	35.50	-2	2,737	-0.07%
2018/09/04	0	0.00	2	35.35	35.35	-2	3,137	-0.06%
2018/09/03	5	35.27	7	35.45	35.05	-2	3,577	-0.06%
2018/08/30	2	34.20	0	0.00	34.45	2	3,617	0.06%
2018/08/27	0	0.00	1	34.10	34.35	-1	3,914	-0.03%
2018/08/24	3	33.83	0	0.00	33.80	3	3,941	0.08%
2018/08/21	0	0.00	8	34.03	34.35	-8	4,164	-0.19%
2018/08/20	1	34.25	0	0.00	33.90	1	4,241	0.02%
2018/08/16	0	0.00	2	34.60	34.75	-2	4,372	-0.05%
2018/08/15	5	34.14	0	0.00	33.90	5	4,345	0.12%
2018/08/14	4	35.08	4	34.94	35.05	0	4,298	0.00%
2018/08/13	4	35.55	25	35.05	35.25	-21	4,291	-0.49%
2018/08/10	1	36.55	4	36.53	36.40	-3	4,279	-0.07%
2018/08/09	3	36.67	7	36.63	36.55	-4	4,277	-0.09%
2018/08/08	2	36.30	2	36.08	36.20	0	4,235	0.00%
2018/08/07	3	35.38	1	35.60	35.35	2	4,240	0.05%
2018/08/06	16	35.90	10	35.85	35.80	6	4,258	0.14%
2018/08/02	6	35.78	0	0.00	35.50	6	4,380	0.14%
2018/08/01	1	36.50	1	36.55	36.45	0	4,428	0.00%
2018/07/31	0	0.00	5	36.50	36.70	-5	4,484	-0.11%
2018/07/30	6	36.00	3	36.32	35.85	3	4,670	0.06%
2018/07/27	1	36.05	5	36.05	36.00	-4	4,784	-0.08%
2018/07/26	3	35.57	2	35.70	35.90	1	4,783	0.02%
2018/07/25	7	35.40	30	35.33	35.35	-23	4,781	-0.48%
2018/07/24	2	35.20	0	0.00	35.40	2	4,802	0.04%
2018/07/23	2	35.38	0	0.00	35.15	2	4,816	0.04%
2018/07/20	1	35.55	0	0.00	35.70	1	4,830	0.02%
2018/07/19	13	35.60	0	0.00	35.30	13	4,826	0.27%
2018/07/18	18	36.13	0	0.00	35.50	18	4,885	0.37%
2018/07/16	1	36.35	4	36.28	36.10	-3	4,885	-0.06%
2018/07/13	2	36.25	4	36.01	35.90	-2	4,917	-0.04%
2018/07/12	3	35.25	0	0.00	35.20	3	4,894	0.06%
2018/07/11	1	35.20	0	0.00	35.05	1	4,917	0.02%
2018/07/10	2	35.45	2	35.65	35.50	0	4,904	0.00%
2018/07/09	2	36.18	3	36.25	35.60	-1	4,895	-0.02%
2018/07/06	6	36.76	0	0.00	36.95	6	4,837	0.12%
2018/07/05	0	0.00	2	37.85	36.80	-2	4,802	-0.04%
2018/07/03	4	36.95	0	0.00	36.50	4	4,818	0.08%
2018/07/02	3	38.00	0	0.00	37.50	3	4,794	0.06%
2018/06/29	0	0.00	1	38.15	37.95	-1	4,797	-0.02%
2018/06/26	2	37.20	0	0.00	37.10	2	4,784	0.04%
2018/06/25	6	38.45	1	37.95	37.90	5	4,782	0.10%
2018/06/22	3	37.82	3	38.07	38.10	0	4,788	0.00%
2018/06/21	3	38.40	1	39.10	38.10	2	4,799	0.04%
2018/06/20	1	38.40	1	37.75	37.80	0	4,844	0.00%
2018/06/19	4	39.08	1	39.55	38.60	3	4,928	0.06%
2018/06/15	1	40.55	2	40.30	39.65	-1	5,021	-0.02%
2018/06/14	2	40.73	5	40.96	40.90	-3	4,953	-0.06%
2018/06/13	5	41.35	5	41.39	41.00	0	4,897	0.00%
2018/06/12	6.4	41.71	13	42.22	40.40	-6.6	4,784	-0.14%
2018/06/11	9	40.92	22	39.73	41.25	-13	4,394	-0.30%
2018/06/08	0	0.00	5	37.55	37.50	-5	4,014	-0.12%
2018/06/07	7	37.46	3	37.75	37.25	4	4,022	0.10%
2018/06/06	0	0.00	6	37.55	37.45	-6	4,136	-0.15%
2018/06/05	17	37.90	14	37.30	37.05	3	4,153	0.07%
2018/06/01	0	0.00	1	36.90	36.70	-1	4,075	-0.02%
2018/05/31	3	36.70	0	0.00	37.40	3	4,169	0.07%
2018/05/30	4	36.35	0	0.00	36.75	4	4,129	0.10%
2018/05/29	3	37.37	1	37.20	36.90	2	4,121	0.05%
2018/05/28	0	0.00	1	37.15	37.10	-1	4,113	-0.02%
2018/05/25	1	36.95	3	37.27	37.60	-2	4,110	-0.05%
2018/05/24	0	0.00	7	36.30	36.30	-7	4,200	-0.17%
2018/05/23	0	0.00	2	36.10	35.95	-2	4,280	-0.05%
2018/05/21	2	36.50	0	0.00	36.45	2	4,338	0.05%
2018/05/18	1	35.95	0	0.00	36.10	1	4,390	0.02%
2018/05/17	0	0.00	1	36.60	36.40	-1	4,463	-0.02%
2018/05/16	1	36.15	0	0.00	36.05	1	4,494	0.02%
2018/05/14	1	37.00	0	0.00	37.00	1	4,744	0.02%
2018/05/11	1	36.90	0	0.00	37.00	1	4,875	0.02%
2018/05/10	10	37.70	22	37.41	37.20	-12	5,010	-0.24%
2018/05/09	6	37.27	1	37.00	37.00	5	5,290	0.09%
2018/05/08	1	37.05	0	0.00	36.75	1	5,270	0.02%
2018/05/07	2	36.45	10	37.05	37.60	-8	5,277	-0.15%
2018/05/04	0	0.00	8	35.84	35.70	-8	5,201	-0.15%
2018/05/03	0	0.00	2	34.55	34.00	-2	5,156	-0.04%
2018/05/02	2	34.60	4	34.58	34.50	-2	5,205	-0.04%
2018/04/30	2	34.65	0	0.00	34.55	2	5,241	0.04%
2018/04/27	4	33.95	0	0.00	34.85	4	5,297	0.08%
2018/04/26	2	34.25	0.8	33.85	33.80	1.3	5,515	0.02%
2018/04/25	0.8	35.00	1	34.40	34.45	-0.3	5,664	0.00%
2018/04/24	10	34.89	5	34.90	34.75	5	5,727	0.09%
2018/04/23	4	36.53	17	37.00	36.55	-13	5,719	-0.23%
2018/04/19	2	37.15	6	37.33	37.30	-4	5,987	-0.07%
2018/04/18	7	36.44	0	0.00	36.40	7	6,067	0.12%
2018/04/17	3	36.38	5	36.40	36.30	-2	6,099	-0.03%
2018/04/16	0	0.00	21	37.11	37.00	-21	6,152	-0.34%
2018/04/13	2	37.08	1	37.05	37.15	1	6,278	0.02%
2018/04/11	3	37.30	1	37.30	37.15	2	6,673	0.03%
2018/04/10	5	37.35	0	0.00	37.25	5	6,841	0.07%
2018/04/09	10	37.30	0	0.00	37.10	10	7,079	0.14%
2018/04/02	0.2	36.50	1	37.05	36.65	-0.8	7,256	-0.01%
2018/03/31	1	36.75	1	36.85	37.20	0	7,267	0.00%
2018/03/30	6.2	36.61	0	0.00	36.50	6.2	7,313	0.08%
2018/03/29	0	0.00	7	36.74	36.50	-7	7,513	-0.09%
2018/03/27	1	37.35	1	37.35	37.25	0	8,123	0.00%
2018/03/26	12	37.18	0	0.00	37.05	12	8,120	0.15%
2018/03/23	17	37.29	2	36.95	36.85	15	8,170	0.18%
2018/03/22	7	38.40	0	0.00	38.10	7	8,182	0.09%
2018/03/21	10	38.97	9	38.81	38.80	1	8,104	0.01%
2018/03/20	1	37.60	0	0.00	37.50	1	7,971	0.01%
2018/03/19	1	37.70	0	0.00	37.65	1	7,994	0.01%
2018/03/16	2	37.73	0	0.00	37.50	2	8,001	0.02%
2018/03/15	1.2	38.27	5	38.38	38.15	-3.8	8,026	-0.05%
2018/03/14	6	38.19	10	38.23	38.05	-4	8,103	-0.05%
2018/03/13	1	37.90	3	38.07	37.90	-2	8,235	-0.02%
2018/03/12	4	38.10	8	38.09	37.65	-4	8,212	-0.05%
2018/03/09	11	37.45	3	37.48	37.50	8	8,187	0.10%
2018/03/08	3	37.73	0	0.00	37.60	3	8,242	0.04%
2018/03/07	0	0.00	4	37.26	37.00	-4	8,240	-0.05%
2018/03/06	2	37.40	0	0.00	37.50	2	8,285	0.02%
2018/03/05	4.4	36.70	1	36.90	36.60	3.4	8,430	0.04%
2018/03/02	15	36.90	15	37.00	37.00	0	8,575	0.00%
2018/03/01	0	0.00	21	37.60	37.45	-21	8,599	-0.24%
2018/02/27	10	36.67	7	36.85	36.55	3	8,566	0.04%
2018/02/26	7	37.71	2	38.10	37.20	5	8,516	0.06%
2018/02/23	1	35.85	3	36.70	36.95	-2	8,348	-0.02%
2018/02/21	2	36.13	0	0.00	36.00	2	8,425	0.02%
2018/02/12	10	34.75	1	34.95	34.55	9	8,486	0.11%
2018/02/09	21	33.91	21	34.64	34.90	0	8,485	0.00%
2018/02/07	5	36.00	4	36.41	35.60	1	8,469	0.01%
2018/02/06	13	34.99	2	36.45	35.05	11	8,389	0.13%
2018/02/05	4	37.03	5	37.61	38.00	-1	8,319	-0.01%
2018/02/02	2	38.00	31	38.20	38.20	-29	8,176	-0.35%
2018/02/01	35	37.77	7	37.59	37.85	28	8,059	0.35%
2018/01/31	3	36.05	0	0.00	36.35	3	7,821	0.04%
2018/01/30	2	36.00	1	36.00	36.00	1	7,885	0.01%
2018/01/29	18	36.98	5	36.90	36.80	13	7,843	0.17%
2018/01/26	0	0.00	8	36.51	36.75	-8	7,745	-0.10%
2018/01/25	6	36.59	0	0.00	36.30	6	7,773	0.08%
2018/01/24	2	36.55	0	0.00	36.40	2	7,716	0.03%
2018/01/23	1	36.15	0	0.00	36.20	1	7,677	0.01%
2018/01/22	41	36.85	4	36.76	36.50	37	7,596	0.49%
2018/01/19	4	36.38	1	36.35	36.25	3	7,354	0.04%
2018/01/18	6	36.12	1	35.95	35.55	5	7,177	0.07%
2018/01/17	1	36.10	0	0.00	36.10	1	7,099	0.01%
2018/01/16	1	36.25	1	36.20	36.05	0	7,055	0.00%
2018/01/15	2	36.43	2.1	36.27	36.20	-0.1	6,974	0.00%
2018/01/12	0	0.00	3	35.62	35.85	-3	6,763	-0.04%
2018/01/11	1	35.00	0	0.00	35.20	1	6,616	0.02%
2018/01/10	1	35.00	7	35.14	35.00	-6	6,551	-0.09%
2018/01/09	5	34.78	5	34.80	35.00	0	6,503	0.00%
2018/01/08	3	35.17	0	0.00	34.65	3	6,354	0.05%
2018/01/05	2	34.90	10	35.07	35.20	-8	6,109	-0.13%
2018/01/04	3	33.93	2	34.30	34.85	1	5,920	0.02%
2018/01/03	7	34.44	15	34.33	34.05	-8	5,727	-0.14%
2018/01/02	2	33.23	7	33.19	33.40	-5	5,460	-0.09%