矽格 (6257)-第一金-台南券商分點個股進出

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
77.0
漲跌
▲0.5
漲幅
+0.65%
成交量
2,841張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/14	0.1	77.00	0	0.00	77.00	0.1	6,949	0.00%
2024/05/13	1	76.30	0	0.00	76.50	1	6,926	0.01%
2024/05/10	2.2	76.97	1	76.30	76.20	1.2	6,920	0.02%
2024/05/09	2.6	77.86	2.5	77.56	77.10	0.1	6,887	0.00%
2024/05/08	4	77.93	13	78.24	78.30	-9	6,858	-0.13%
2024/05/07	43	78.11	39	77.97	77.80	4	6,807	0.06%
2024/05/06	2	76.80	3	77.07	77.10	-1	6,698	-0.01%
2024/05/03	19	77.24	16	76.52	76.40	3	6,707	0.04%
2024/05/02	39	77.88	54.2	77.65	77.40	-15.2	6,637	-0.23%
2024/04/30	11	73.18	4	73.75	74.20	7	6,367	0.11%
2024/04/29	2	72.00	1	72.90	72.90	1	6,295	0.02%
2024/04/26	3	71.30	4	71.40	71.50	-1	6,386	-0.02%
2024/04/24	0	0.00	2	70.30	70.40	-2	6,374	-0.03%
2024/04/23	3	68.57	3	68.20	68.30	0	6,362	0.00%
2024/04/22	5	69.30	9.3	68.35	68.30	-4.3	6,358	-0.07%
2024/04/19	3	69.53	1	71.00	70.50	2	6,293	0.03%
2024/04/18	4.1	71.65	0	0.00	71.50	4.1	6,215	0.07%
2024/04/17	1	72.50	2	72.45	72.60	-1	6,201	-0.02%
2024/04/16	3.4	70.42	13	70.32	70.60	-9.7	6,136	-0.16%
2024/04/12	8.8	73.10	4	73.45	73.20	4.8	6,030	0.08%
2024/04/11	3	71.90	7.3	72.68	72.80	-4.3	5,949	-0.07%
2024/04/10	3	72.33	3	72.43	72.40	0	5,892	0.00%
2024/04/09	0	0.00	1	72.10	71.10	-1	5,828	-0.02%
2024/04/08	2	71.00	0	0.00	70.80	2	5,787	0.03%
2024/04/03	10	72.00	0	0.00	71.80	10	5,763	0.17%
2024/04/02	0	0.00	1.4	72.57	73.00	-1.4	5,753	-0.02%
2024/04/01	0	0.00	1	72.60	71.60	-1	5,670	-0.02%
2024/03/29	8.3	71.31	4	71.50	71.00	4.3	5,597	0.08%
2024/03/28	2	73.90	13	73.35	72.00	-11	5,390	-0.20%
2024/03/27	13	71.25	6	73.80	73.80	7	5,144	0.14%
2024/03/26	2.2	71.26	0	0.00	71.00	2.2	4,978	0.04%
2024/03/25	3.2	71.96	0	0.00	72.30	3.2	4,974	0.06%
2024/03/22	9	72.28	2	72.75	72.40	7	4,944	0.14%
2024/03/21	7	77.04	9	75.32	74.70	-2	4,910	-0.04%
2024/03/20	13	77.54	7	77.83	75.60	6	5,085	0.12%
2024/03/19	0	0.00	2	73.40	73.50	-2	5,072	-0.04%
2024/03/18	0	0.00	62	71.23	72.10	-62	4,948	-1.25%
2024/03/15	2	68.90	0	0.00	68.80	2	4,832	0.04%
2024/03/14	52	67.80	0.3	69.00	68.80	51.7	4,777	1.08%
2024/03/13	5	69.64	1	71.00	70.10	4	4,716	0.08%
2024/03/12	1	68.80	0	0.00	69.90	1	4,674	0.02%
2024/03/11	0	68.90	2	68.85	68.40	-2	4,698	-0.04%
2024/03/08	2	69.60	3.1	71.58	69.00	-1.1	4,758	-0.02%
2024/03/07	7	69.59	6	70.42	69.60	1	4,727	0.02%
2024/03/06	5	69.08	51	70.20	70.20	-46	4,786	-0.96%
2024/03/05	1	68.20	4	68.00	68.10	-3	4,965	-0.06%
2024/03/04	1	67.60	5	67.82	67.90	-4	5,024	-0.08%
2024/03/01	57	68.57	5	67.62	67.20	52	4,971	1.05%
2024/02/29	4	70.33	0	0.00	70.30	4	4,814	0.08%
2024/02/27	15.2	70.22	10.2	70.06	70.00	5	4,781	0.10%
2024/02/26	20.2	72.85	2	72.20	72.30	18.2	4,667	0.39%
2024/02/23	12.7	73.15	20	73.85	72.50	-7.3	4,542	-0.16%
2024/02/22	1	70.60	4	70.35	70.80	-3	4,207	-0.07%
2024/02/21	3	69.59	0	0.00	68.80	3	4,122	0.07%
2024/02/20	3.1	69.38	3	68.53	68.20	0.1	4,144	0.00%
2024/02/19	2	69.30	4	70.12	70.00	-2	4,099	-0.05%
2024/02/16	2	69.60	15	69.71	69.50	-13	4,088	-0.32%
2024/02/15	13	68.27	1	67.40	68.20	12	4,032	0.30%
2024/02/05	2	65.30	0	0.00	65.30	2	3,992	0.05%
2024/02/02	3.3	66.40	3	66.17	65.70	0.3	3,999	0.01%
2024/02/01	2.3	67.44	5	66.90	66.60	-2.8	3,997	-0.07%
2024/01/31	4	67.55	1	67.90	67.70	3	4,025	0.07%
2024/01/30	0.1	67.00	0	0.00	66.50	0.1	4,054	0.00%
2024/01/29	0	0.00	1	67.40	67.40	-1	4,089	-0.02%
2024/01/26	39.3	69.11	133	68.67	67.20	-93.7	4,139	-2.26%	大賣/
2024/01/25	2.2	68.81	1	68.70	68.70	1.2	4,117	0.03%
2024/01/23	9	68.43	2	68.30	68.10	7	4,111	0.17%
2024/01/22	12	67.71	28	68.07	68.00	-16	4,084	-0.39%
2024/01/19	5	66.40	1	66.00	66.50	4	3,970	0.10%
2024/01/18	1	65.30	0	0.00	65.30	1	4,006	0.02%
2024/01/17	10	66.19	9	65.80	65.80	1	4,124	0.02%
2024/01/16	3	65.97	0	0.00	66.10	3	4,139	0.07%
2024/01/15	0	0.00	1	65.20	65.40	-1	4,157	-0.02%
2024/01/11	1	64.00	0	0.00	64.20	1	4,308	0.02%
2024/01/10	1	64.20	1	64.50	64.60	0	4,367	0.00%
2024/01/08	0.2	64.10	4	64.00	63.90	-3.8	4,508	-0.08%
2024/01/05	0	0.00	10	64.70	64.90	-10	4,636	-0.22%
2024/01/04	0	0.00	7	64.87	65.00	-7	4,642	-0.15%
2024/01/03	2	64.80	0	0.00	65.00	2	4,664	0.04%
2024/01/02	1	65.20	1	65.40	64.60	0	4,648	0.00%
2023/12/29	3	65.03	1	65.10	65.20	2	4,647	0.04%
2023/12/28	8	66.11	1	67.00	66.00	7	4,599	0.15%
2023/12/27	0	0.00	10	67.20	67.30	-10	4,574	-0.22%
2023/12/26	0	0.00	3	66.90	66.80	-3	4,565	-0.07%
2023/12/25	0	0.00	1	66.70	66.40	-1	4,552	-0.02%
2023/12/22	1	68.50	2	68.10	68.00	-1	4,508	-0.02%
2023/12/20	0	0.00	4	68.88	68.80	-4	4,488	-0.09%
2023/12/19	6	67.77	5	68.20	67.80	1	4,433	0.02%
2023/12/18	5	68.94	1	68.50	68.50	4	4,437	0.09%
2023/12/15	130.1	68.12	8	67.13	67.20	122.1	4,545	2.69%	大買/鉅額交易
2023/12/14	9	69.79	33	69.88	71.90	-24	4,467	-0.54%
2023/12/13	0	0.00	20	66.28	66.40	-20	4,163	-0.48%
2023/12/12	2	66.00	1	66.20	65.80	1	4,245	0.02%
2023/12/11	0	0.00	5	64.88	65.00	-5	4,209	-0.12%
2023/12/08	1	64.50	5	64.50	64.70	-4	4,198	-0.10%
2023/12/06	9	64.97	0	0.00	65.40	9	4,158	0.22%
2023/12/05	2	65.55	3.1	65.56	65.50	-1.1	4,084	-0.03%
2023/12/04	4	65.20	7	65.94	66.00	-3	4,013	-0.07%
2023/12/01	8	64.91	18	65.12	65.80	-10	3,943	-0.25%
2023/11/30	8.1	63.84	16	63.84	63.80	-7.9	3,722	-0.21%
2023/11/29	0	0.00	3.1	62.00	62.00	-3.1	3,478	-0.09%
2023/11/28	0	60.70	0	0.00	60.60	0	3,403	0.00%
2023/11/27	2	60.10	0.5	60.30	60.00	1.5	3,449	0.04%
2023/11/23	0	0.00	2.1	61.47	60.90	-2.1	3,515	-0.06%
2023/11/21	0	0.00	1	61.00	60.70	-1	3,565	-0.03%
2023/11/17	3	61.40	1	61.50	61.00	2	3,803	0.05%
2023/11/16	0	0.00	1	61.50	61.50	-1	3,785	-0.03%
2023/11/15	2	62.05	0	0.00	60.90	2	3,836	0.05%
2023/11/10	0.5	60.00	0	0.00	60.20	0.5	3,769	0.01%
2023/11/07	3	61.40	10	60.50	61.70	-7	3,702	-0.19%
2023/11/06	22	61.79	2	61.80	61.50	20	3,649	0.55%
2023/11/03	1	61.40	1	61.50	61.50	0	3,596	0.00%
2023/11/02	2	60.70	1	61.00	60.90	1	3,546	0.03%
2023/11/01	1	59.40	0	0.00	59.70	1	3,503	0.03%
2023/10/31	1	59.50	0	59.50	59.30	1	3,490	0.03%
2023/10/27	3	59.73	2.2	60.00	59.40	0.9	3,500	0.02%
2023/10/26	3	60.80	2	60.95	60.20	1	3,491	0.03%
2023/10/25	0	0.00	13	61.79	62.00	-13	3,448	-0.38%
2023/10/24	1	60.60	1	60.40	60.70	0	3,402	0.00%
2023/10/23	0	0.00	3	60.47	59.90	-3	3,432	-0.09%
2023/10/20	4	60.88	11	60.89	60.80	-7	3,445	-0.20%
2023/10/19	13	60.49	16	60.59	60.70	-3	3,413	-0.09%
2023/10/18	11	60.09	11	60.32	60.00	0	3,342	0.00%
2023/10/17	7	60.59	3	60.77	60.70	4	3,292	0.12%
2023/10/16	3	59.30	0	0.00	59.20	3	3,230	0.09%
2023/10/13	17	59.27	18	59.78	60.00	-1	3,223	-0.03%
2023/10/12	0	0.00	1	57.80	58.30	-1	3,118	-0.03%
2023/10/11	3	57.97	0	0.00	57.80	3	3,134	0.10%
2023/10/06	1	57.40	0	0.00	57.50	1	3,133	0.03%
2023/10/05	2	58.10	2	57.60	57.60	0	3,142	0.00%
2023/10/03	0	0.00	3	57.70	57.50	-3	3,132	-0.10%
2023/10/02	5	57.74	1	57.70	57.70	4	3,151	0.13%
2023/09/27	0	0.00	6	56.92	56.90	-6	3,296	-0.18%
2023/09/26	2	57.25	1	57.70	56.70	1	3,299	0.03%
2023/09/22	1	57.60	0	0.00	57.50	1	3,247	0.03%
2023/09/21	1	56.90	1	57.00	57.20	0	3,216	0.00%
2023/09/20	9	58.99	7	59.59	58.00	2	3,167	0.06%
2023/09/19	4	60.55	6	60.98	60.80	-2	2,973	-0.07%
2023/09/18	3	58.77	0	0.00	58.80	3	2,660	0.11%
2023/09/15	0	0.00	3	58.33	58.00	-3	2,635	-0.11%
2023/09/14	0	0.00	2	57.40	57.20	-2	2,512	-0.08%
2023/09/13	0	0.00	1.3	56.72	56.60	-1.3	2,493	-0.05%
2023/09/08	0	0.00	4	57.10	57.20	-4	2,490	-0.16%
2023/09/07	1	57.60	0	0.00	57.80	1	2,489	0.04%
2023/09/05	1	57.60	0	0.00	57.80	1	2,464	0.04%
2023/08/31	1	57.40	27	57.41	57.70	-26	2,435	-1.07%
2023/08/29	0	0.00	1	56.00	56.40	-1	2,351	-0.04%
2023/08/28	0	0.00	37	56.12	56.00	-37	2,336	-1.58%
2023/08/25	10	56.38	3	56.47	56.60	7	2,319	0.30%
2023/08/24	56	56.90	8	56.45	56.10	48	2,284	2.10%
2023/08/23	7	54.24	6	54.53	55.40	1	2,157	0.05%
2023/08/22	0	0.00	1	52.80	52.60	-1	2,032	-0.05%
2023/08/21	3	52.63	1	53.50	52.50	2	1,991	0.10%
2023/08/18	1	51.30	0	0.00	51.50	1	1,923	0.05%
2023/08/17	0	0.00	2	50.70	51.30	-2	1,919	-0.10%
2023/08/14	1	50.20	0	0.00	50.30	1	1,916	0.05%
2023/08/11	2.2	51.27	1	51.30	51.10	1.2	1,910	0.06%
2023/08/08	0	0.00	4	52.60	52.70	-4	1,879	-0.21%
2023/08/07	3	52.37	0	0.00	52.70	3	1,874	0.16%
2023/08/04	0	0.00	2	52.00	52.30	-2	1,870	-0.11%
2023/08/02	2	51.90	3	51.90	52.00	-1	1,872	-0.05%
2023/08/01	2	51.80	0	0.00	52.00	2	1,856	0.11%
2023/07/31	1	52.70	0	0.00	52.90	1	1,835	0.05%
2023/07/28	1	53.70	0	0.00	53.70	1	1,808	0.06%
2023/07/27	1	53.08	0	0.00	52.30	1	1,778	0.06%
2023/07/26	2.1	57.45	0	0.00	57.00	2.1	1,700	0.12%
2023/07/25	2.1	57.20	0	0.00	57.50	2.1	1,640	0.13%
2023/07/21	0	0.00	1	58.10	58.30	-1	1,610	-0.06%
2023/07/20	0	0.00	1	58.50	58.30	-1	1,596	-0.06%
2023/07/19	0	0.00	2	58.35	58.00	-2	1,577	-0.13%
2023/07/17	2	58.90	2	58.40	58.90	0	1,536	0.00%
2023/07/14	0	0.00	1	58.00	58.30	-1	1,505	-0.07%
2023/07/13	1	57.80	0	0.00	57.60	1	1,483	0.07%
2023/07/12	1	57.30	2	57.30	57.40	-1	1,447	-0.07%
2023/07/07	1.1	57.03	1	56.80	56.70	0.1	1,456	0.01%
2023/07/06	1.3	58.38	2	57.80	57.80	-0.7	1,433	-0.05%
2023/07/05	2	58.40	3	58.30	58.20	-1	1,396	-0.07%
2023/07/04	0	0.00	3	55.67	56.00	-3	1,278	-0.23%
2023/06/27	1	54.90	1	55.50	54.90	0	1,328	0.00%
2023/06/21	1	55.40	0	0.00	55.50	1	1,324	0.08%
2023/06/20	1	55.50	1	55.90	55.90	0	1,307	0.00%
2023/06/19	2	55.90	1	56.00	55.90	1	1,313	0.08%
2023/06/15	1	55.80	0	0.00	55.80	1	1,330	0.08%
2023/06/14	0	0.00	6	55.93	56.10	-6	1,336	-0.45%
2023/06/06	0	0.00	63	55.90	55.80	-63	1,393	-4.52%
2023/06/02	5	55.60	5	55.70	55.30	0	1,520	0.00%
2023/05/30	5	54.60	0	0.00	54.90	5	1,567	0.32%
2023/05/26	0	0.00	20	54.60	54.30	-20	1,600	-1.25%
2023/05/25	10	53.90	0	0.00	53.90	10	1,594	0.63%
2023/05/24	5	53.80	5	54.20	54.10	0	1,602	0.00%
2023/05/23	5	54.00	5	54.10	54.10	0	1,623	0.00%
2023/05/22	5	54.10	0	0.00	54.20	5	1,624	0.31%
2023/05/19	0	0.00	3	53.90	53.90	-3	1,627	-0.18%
2023/05/16	1	53.00	0	0.00	53.00	1	1,640	0.06%
2023/05/11	1	52.70	0	0.00	52.70	1	1,642	0.06%
2023/05/10	0	0.00	1.2	52.90	53.10	-1.2	1,645	-0.07%
2023/05/05	0	0.00	5	53.30	53.20	-5	1,662	-0.30%
2023/05/02	3	52.30	0	0.00	52.20	3	1,762	0.17%
2023/04/28	6	51.98	0	0.00	52.10	6	1,772	0.34%
2023/04/27	6	51.03	5	51.90	51.50	1	1,760	0.06%
2023/04/24	0	0.00	2	53.05	53.00	-2	1,680	-0.12%
2023/04/17	1	55.40	0	0.00	55.40	1	1,626	0.06%
2023/04/14	64	55.60	1	55.60	55.50	63	1,616	3.90%
2023/04/13	2	55.70	0	0.00	55.50	2	1,606	0.12%
2023/04/12	0	0.00	1.1	55.32	55.50	-1.1	1,582	-0.07%
2023/04/10	1	55.40	0	0.00	55.30	1	1,573	0.06%
2023/03/29	5	54.90	0	0.00	55.30	5	1,509	0.33%
2023/03/28	0	0.00	5	55.70	55.60	-5	1,496	-0.33%
2023/03/27	1	55.70	50	55.80	55.70	-49	1,490	-3.29%
2023/03/23	0	0.00	2	55.70	55.70	-2	1,496	-0.13%
2023/03/22	50	55.60	10	55.60	55.70	40	1,500	2.67%
2023/03/21	6	55.67	0	0.00	55.60	6	1,531	0.39%
2023/03/20	0	0.00	1	55.90	56.00	-1	1,516	-0.07%
2023/03/15	1	55.80	0	0.00	55.90	1	1,499	0.07%
2023/03/14	10	55.20	0	0.00	55.40	10	1,480	0.68%
2023/03/10	0	0.00	3	55.37	55.70	-3	1,475	-0.20%
2023/03/09	1.2	55.50	1	55.60	55.60	0.2	1,470	0.01%
2023/03/08	4	56.03	2	56.20	56.10	2	1,438	0.14%
2023/03/07	2	55.90	3	56.50	56.90	-1	1,341	-0.07%
2023/03/06	1	55.50	0	0.00	55.70	1	1,280	0.08%
2023/03/03	3	54.90	2	55.10	54.90	1	1,252	0.08%
2023/02/24	0	0.00	1	53.40	53.40	-1	1,168	-0.09%
2023/02/23	6	53.02	5	53.30	53.20	1	1,155	0.09%
2023/02/21	0	0.00	1	52.60	52.70	-1	1,152	-0.09%
2023/02/16	0	0.00	3	51.57	51.60	-3	1,203	-0.25%
2023/02/15	1	51.30	1	51.30	51.20	0	1,221	0.00%
2023/02/14	1.1	51.91	10.1	51.89	51.80	-9	1,204	-0.75%
2023/02/13	0	52.00	2	51.90	51.90	-2	1,222	-0.16%
2023/02/09	0	52.30	0	0.00	52.10	0	1,252	0.00%
2023/02/07	0	0.00	2	51.70	52.00	-2	1,262	-0.16%
2023/02/03	0	0.00	1	52.30	52.30	-1	1,295	-0.08%
2023/02/02	0	0.00	7	52.13	52.20	-7	1,297	-0.54%
2023/02/01	0	0.00	4	51.20	51.40	-4	1,253	-0.32%
2023/01/31	0	0.00	4	50.60	50.90	-4	1,228	-0.33%
2023/01/30	0	0.00	4	49.88	50.10	-4	1,203	-0.33%
2023/01/17	0	0.00	1	49.50	49.50	-1	1,193	-0.08%
2023/01/13	1	49.35	0	0.00	49.15	1	1,240	0.08%
2023/01/12	0	0.00	4	49.80	49.65	-4	1,253	-0.32%
2023/01/11	0	0.00	2	49.65	49.50	-2	1,267	-0.16%
2023/01/09	6	49.41	0.1	49.50	49.60	5.9	1,331	0.45%
2022/12/27	0	0.00	1	49.05	49.05	-1	1,421	-0.07%
2022/12/26	0.1	49.00	0	0.00	48.95	0.1	1,430	0.01%
2022/12/23	1	48.05	1	49.00	48.85	0	1,464	0.00%
2022/12/22	1	48.65	0	0.00	48.70	1	1,471	0.07%
2022/12/21	1	48.30	0	0.00	48.20	1	1,499	0.07%
2022/12/20	0	49.57	0	0.00	48.25	0	1,528	0.00%
2022/12/16	0	0.00	1	49.70	49.60	-1	1,544	-0.06%
2022/12/14	1	50.50	0	0.00	50.30	1	1,535	0.07%
2022/12/13	0	0.00	1	49.95	50.10	-1	1,532	-0.07%
2022/12/08	1	49.35	0	0.00	49.35	1	1,506	0.07%
2022/12/07	0	0.00	1	49.45	49.30	-1	1,517	-0.07%
2022/12/02	0	0.00	1	50.50	50.50	-1	1,514	-0.07%
2022/12/01	0	0.00	0.3	50.72	50.70	-0.3	1,539	-0.02%
2022/11/30	0	50.40	0.1	50.40	50.20	0	1,554	0.00%
2022/11/29	0	0.00	1	49.80	50.00	-1	1,559	-0.06%
2022/11/28	1	49.90	3	49.90	49.90	-2	1,566	-0.13%
2022/11/25	0	0.00	3	50.00	50.00	-3	1,590	-0.19%
2022/11/24	0	0.00	1.1	50.00	50.10	-1.1	1,606	-0.07%
2022/11/22	0.1	49.35	0	0.00	49.35	0.1	1,634	0.00%
2022/11/21	0.1	49.75	10	49.85	49.60	-10	1,678	-0.59%
2022/11/18	0	0.00	2	50.05	50.10	-2	1,680	-0.12%
2022/11/17	0.3	49.94	0	0.00	50.10	0.3	1,677	0.02%
2022/11/16	1	50.10	0	50.20	50.10	1	1,679	0.06%
2022/11/15	2	50.00	1	50.20	50.20	1	1,655	0.06%
2022/11/14	0	0.00	3	49.57	49.80	-3	1,653	-0.18%
2022/11/11	4	49.90	0	0.00	49.20	4	1,654	0.24%
2022/11/09	0	0.00	2	49.00	49.05	-2	1,646	-0.12%
2022/11/08	2	48.90	18.2	48.76	48.25	-16.2	1,649	-0.99%
2022/11/04	4	48.30	0	0.00	48.40	4	1,699	0.24%
2022/11/02	3	48.15	1	48.00	48.05	2	1,716	0.12%
2022/11/01	0	0.00	1	47.00	47.00	-1	1,717	-0.06%
2022/10/28	1	46.40	1	46.80	46.30	0	1,748	0.00%
2022/10/25	1	46.00	0	0.00	45.95	1	1,866	0.05%
2022/10/24	3	46.87	2	47.00	46.60	1	1,883	0.05%
2022/10/21	5	46.50	0	0.00	46.55	5	1,887	0.26%
2022/10/19	1	46.05	1	46.10	46.10	0	1,911	0.00%
2022/10/18	0	0.00	85	45.71	46.50	-85	1,896	-4.48%
2022/10/17	0	0.00	27	44.29	44.75	-27	1,890	-1.43%
2022/10/14	0	0.00	2	43.80	43.70	-2	1,893	-0.11%
2022/10/13	30	43.35	0	0.00	42.00	30	1,948	1.54%
2022/10/11	30	43.70	0	0.00	43.40	30	1,966	1.53%
2022/10/05	0	45.25	88	45.31	45.00	-88	2,116	-4.16%
2022/10/04	3	43.98	25	43.95	43.95	-22	2,124	-1.04%
2022/10/03	0	43.40	8	43.30	43.20	-8	2,150	-0.37%
2022/09/30	1	42.50	2	42.05	42.50	-1	2,188	-0.05%
2022/09/28	3	43.60	0	0.00	42.00	3	2,260	0.13%
2022/09/27	0	0.00	1	43.10	43.60	-1	2,290	-0.04%
2022/09/26	1	43.60	0	0.00	43.80	1	2,309	0.04%
2022/09/21	2	46.80	0	0.00	46.60	2	2,498	0.08%
2022/09/16	19	47.57	0	0.00	47.15	19	2,628	0.72%
2022/09/15	6	47.96	0	0.00	48.05	6	2,642	0.23%
2022/09/14	1	47.70	0	0.00	47.65	1	2,682	0.04%
2022/09/12	1	48.05	0	0.00	48.05	1	2,730	0.04%
2022/09/08	2	48.20	4	47.93	48.00	-2	2,779	-0.07%
2022/09/07	30	48.05	0	0.00	47.60	30	2,805	1.07%
2022/09/06	4	49.30	0	0.00	48.95	4	2,800	0.14%
2022/09/05	35	49.90	0	0.00	49.80	35	2,825	1.24%
2022/09/02	25	50.54	1	50.60	50.50	24	2,840	0.84%
2022/09/01	0	0.00	27	50.32	50.30	-27	2,875	-0.94%
2022/08/31	20	51.05	2	51.30	51.10	18	2,918	0.62%
2022/08/29	2	50.90	0	0.00	50.90	2	3,190	0.06%
2022/08/26	2	51.90	0	0.00	51.90	2	3,183	0.06%
2022/08/25	0	51.00	2	50.80	50.70	-2	3,155	-0.06%
2022/08/24	0	0.00	2	50.50	50.40	-2	3,198	-0.06%
2022/08/19	2	51.80	2	51.90	51.70	0	3,195	0.00%
2022/08/18	0	0.00	1	51.40	51.50	-1	3,179	-0.03%
2022/08/17	1	51.20	0	0.00	51.50	1	3,168	0.03%
2022/08/16	0	0.00	5	51.38	51.20	-5	3,180	-0.16%
2022/08/15	1	51.50	2	51.50	51.50	-1	3,187	-0.03%
2022/08/12	0	0.00	6	51.20	51.20	-6	3,180	-0.19%
2022/08/11	1	50.69	6	50.37	50.30	-5	3,155	-0.16%
2022/08/10	4	49.65	0	0.00	49.60	4	3,146	0.13%
2022/08/09	15	49.76	0	0.00	49.90	15	3,154	0.48%
2022/08/08	10	49.62	1	50.00	50.00	9	3,138	0.29%
2022/08/04	1	48.60	0	0.00	48.80	1	3,122	0.03%
2022/08/03	1	49.20	2	49.05	49.10	-1	3,105	-0.03%
2022/08/02	4	50.20	2	49.95	50.00	2	3,069	0.07%
2022/07/29	2	50.00	0	0.00	49.90	2	3,037	0.07%
2022/07/28	1	49.65	0	0.00	49.65	1	3,058	0.03%
2022/07/27	9	49.71	0	0.00	50.20	9	3,068	0.29%
2022/07/25	1	50.50	0	0.00	50.60	1	3,098	0.03%
2022/07/22	1	51.40	1	51.00	51.00	0	3,118	0.00%
2022/07/20	3	50.37	0	0.00	50.00	3	3,112	0.10%
2022/07/19	1	49.35	0	0.00	49.35	1	3,076	0.03%
2022/07/18	0	0.00	0.1	48.80	49.35	-0.1	3,059	0.00%
2022/07/15	0.1	47.70	0	0.00	48.65	0.1	3,048	0.00%
2022/07/13	7	50.64	8	50.65	50.60	-1	2,958	-0.03%
2022/07/11	2	51.20	0	0.00	51.50	2	2,873	0.07%
2022/07/08	0	0.00	3	51.30	51.10	-3	2,846	-0.11%
2022/07/07	1	50.60	2	50.30	50.60	-1	2,820	-0.04%
2022/07/06	18	50.58	2	50.70	50.50	16	2,795	0.57%
2022/07/05	2	50.55	0	0.00	52.50	2	2,806	0.07%
2022/07/01	15	51.13	1	50.70	50.90	14	2,889	0.48%
2022/06/30	1	51.50	1	51.70	51.90	0	2,837	0.00%
2022/06/29	10	54.10	0	0.00	53.90	10	2,756	0.36%
2022/06/28	14	55.20	1	55.50	54.90	13	2,715	0.48%
2022/06/27	1	55.50	0	0.00	56.10	1	2,715	0.04%
2022/06/24	1	55.00	10	56.80	55.00	-9	2,734	-0.33%
2022/06/23	1	56.00	0	0.00	55.70	1	2,743	0.04%
2022/06/22	20	56.20	1	56.30	56.20	19	2,730	0.70%
2022/06/21	0	0.00	1	58.00	57.90	-1	2,691	-0.04%
2022/06/20	10	58.10	0	0.00	57.20	10	2,692	0.37%
2022/06/17	20	59.10	0	0.00	59.00	20	2,651	0.75%
2022/06/16	0	0.00	2.1	61.75	60.80	-2.1	2,603	-0.08%
2022/06/15	1	61.50	0	0.00	61.80	1	2,583	0.04%
2022/06/14	1	61.70	1	60.50	62.20	0	2,602	0.00%
2022/06/13	34	61.60	0	61.60	61.70	34	2,562	1.32%
2022/06/10	1	62.00	2	61.90	62.20	-1	2,541	-0.04%
2022/06/09	1	62.50	9	62.00	62.30	-8	2,520	-0.32%
2022/06/08	3	62.53	31	62.18	62.30	-28	2,461	-1.14%
2022/06/07	14.1	61.06	0	0.00	60.80	14.1	2,283	0.62%
2022/06/06	2	60.20	0	0.00	60.40	2	2,230	0.09%
2022/06/01	0	0.00	3	60.30	60.30	-3	2,268	-0.13%
2022/05/26	0	0.00	5	59.00	58.40	-5	2,224	-0.22%
2022/05/20	2	59.80	4	59.83	59.90	-2	2,247	-0.09%
2022/05/19	0.7	59.70	0	0.00	59.60	0.7	2,234	0.03%
2022/05/18	0	0.00	1	59.70	59.70	-1	2,217	-0.05%
2022/05/17	0	0.00	1	59.30	59.30	-1	2,192	-0.05%
2022/05/13	0	0.00	2	58.40	58.40	-2	2,181	-0.09%
2022/05/12	4	58.79	2	58.10	57.80	2	2,186	0.09%
2022/05/11	0	0.00	1	59.30	58.70	-1	2,164	-0.05%
2022/05/09	0	0.00	0.2	58.70	58.60	-0.2	2,199	-0.01%
2022/05/06	1	59.90	0.1	59.80	59.80	1	2,202	0.04%
2022/05/05	0	0.00	2.1	59.70	59.70	-2.1	2,214	-0.09%
2022/05/04	1	58.90	0	0.00	59.20	1	2,207	0.05%
2022/05/03	2	59.10	0	0.00	59.20	2	2,198	0.09%
2022/04/28	1	56.50	0	0.00	56.30	1	2,171	0.05%
2022/04/26	2	55.60	4	55.80	55.70	-2	2,164	-0.09%
2022/04/25	2	56.40	0	0.00	56.00	2	2,263	0.09%
2022/04/22	0	0.00	1	57.60	57.40	-1	2,284	-0.04%
2022/04/21	2	57.40	0	0.00	57.50	2	2,321	0.09%
2022/04/20	1	57.30	1	57.30	57.20	0	2,391	0.00%
2022/04/18	2	57.15	0	0.00	57.10	2	2,422	0.08%
2022/04/15	1	57.50	6	57.30	57.20	-5	2,439	-0.20%
2022/04/13	0	0.00	4	58.00	58.30	-4	2,505	-0.16%
2022/04/12	3	57.97	0	0.00	57.50	3	2,613	0.11%
2022/04/11	2	58.55	2	59.25	58.50	0	2,602	0.00%
2022/04/08	1	60.70	0	0.00	60.10	1	2,555	0.04%
2022/04/07	2.1	60.28	1	59.80	59.40	1.1	2,480	0.05%
2022/04/01	1	59.40	0	0.00	59.60	1	2,395	0.04%
2022/03/31	0	0.00	1	59.80	59.60	-1	2,407	-0.04%
2022/03/30	3	59.87	0	0.00	59.90	3	2,403	0.12%
2022/03/29	2	59.91	2	60.10	60.10	0	2,382	0.00%
2022/03/28	6	60.12	3	60.60	60.70	3	2,332	0.13%
2022/03/24	0.2	59.30	1	59.00	59.40	-0.9	2,242	-0.04%
2022/03/23	10	59.25	1	59.40	59.20	9	2,260	0.40%
2022/03/22	0	0.00	3	59.00	59.20	-3	2,261	-0.13%
2022/03/21	4.5	58.98	0	0.00	59.10	4.5	2,285	0.20%
2022/03/17	4	58.93	0	0.00	58.80	4	2,325	0.17%
2022/03/16	3.5	57.98	2	57.90	58.30	1.5	2,311	0.06%
2022/03/15	4	57.45	3	57.30	57.20	1	2,344	0.04%
2022/03/14	2	58.00	10	58.10	58.20	-8	2,353	-0.34%
2022/03/11	1	57.80	45	57.70	57.70	-44	2,361	-1.86%
2022/03/10	1	57.90	2	58.00	57.90	-1	2,372	-0.04%
2022/03/09	0	0.00	2	57.50	57.20	-2	2,360	-0.08%
2022/03/08	1	55.20	0	0.00	54.90	1	2,340	0.04%
2022/03/07	1	56.10	1.3	56.27	56.10	-0.3	2,321	-0.01%
2022/03/01	2	57.85	0	0.00	57.80	2	2,433	0.08%
2022/02/25	21	57.00	1	56.90	56.90	20	2,457	0.81%
2022/02/24	3	56.37	2	57.20	56.20	1	2,501	0.04%
2022/02/21	1	58.80	0	0.00	58.90	1	2,754	0.04%
2022/02/17	1	59.00	1	58.90	58.80	0	2,995	0.00%
2022/02/11	0	59.00	0	0.00	58.90	0	3,151	0.00%
2022/02/10	1	59.20	2	59.60	59.30	-1	3,229	-0.03%
2022/02/07	0.1	56.75	1	57.60	57.20	-0.9	3,431	-0.03%
2022/01/26	1	56.90	1	56.60	56.50	0	3,443	0.00%
2022/01/25	1	57.30	0	0.00	57.10	1	3,496	0.03%
2022/01/21	1	58.70	0	0.00	58.30	1	3,548	0.03%
2022/01/20	0	59.40	0	0.00	59.50	0	3,593	0.00%
2022/01/19	3	59.87	3	59.50	59.50	0	3,629	0.00%
2022/01/18	2	59.65	4	60.25	59.70	-2	3,661	-0.05%
2022/01/17	0	58.40	0	0.00	58.90	0	3,565	0.00%
2022/01/14	0	0.00	1	58.20	58.00	-1	3,541	-0.03%
2022/01/13	0.1	58.90	3	59.00	59.00	-2.9	3,558	-0.08%
2022/01/12	2	57.50	0	0.00	57.80	2	3,518	0.06%
2022/01/11	0.1	57.70	0	0.00	57.50	0.1	3,566	0.00%
2022/01/07	1	58.10	5	59.04	58.10	-4	3,596	-0.11%
2022/01/05	5	59.92	5	60.06	59.60	0	3,597	0.00%
2022/01/04	0	0.00	2	58.80	58.30	-2	3,518	-0.06%
2022/01/03	0	0.00	5	59.20	58.80	-5	3,530	-0.14%
2021/12/29	0	0.00	15	59.00	59.00	-15	3,591	-0.42%
2021/12/28	1	58.70	1	58.80	58.80	0	3,670	0.00%
2021/12/27	12	58.86	0	0.00	58.90	12	3,720	0.32%
2021/12/24	0	0.00	1	58.80	58.90	-1	3,773	-0.03%
2021/12/23	0.1	58.80	5	58.60	58.80	-4.9	3,790	-0.13%
2021/12/22	6	58.02	4	58.03	58.20	2	3,885	0.05%
2021/12/21	0	0.00	1	57.40	57.90	-1	3,910	-0.03%
2021/12/20	1	57.40	0	0.00	57.20	1	3,959	0.03%
2021/12/17	5	58.10	0	0.00	57.60	5	3,987	0.13%
2021/12/16	1	57.40	3	57.37	57.60	-2	3,999	-0.05%
2021/12/14	0	0.00	1	57.70	57.30	-1	4,034	-0.02%
2021/12/13	1	57.80	5.1	57.70	57.50	-4.1	4,050	-0.10%
2021/12/10	6.1	58.43	31	58.55	58.10	-24.9	4,072	-0.61%
2021/12/09	7.1	58.87	4	59.20	58.70	3.1	4,078	0.07%
2021/12/07	17	60.73	1	60.50	60.20	16	4,099	0.39%
2021/12/06	0	0.00	1	60.40	60.20	-1	4,168	-0.02%
2021/12/03	2	60.05	12	59.85	60.00	-10	4,334	-0.23%
2021/12/02	2	60.20	0	0.00	59.90	2	4,470	0.04%
2021/12/01	3	59.67	1	59.20	60.10	2	4,630	0.04%
2021/11/29	3	58.50	2	58.60	58.60	1	4,886	0.02%
2021/11/26	1	59.10	21	59.49	59.00	-20	4,977	-0.40%
2021/11/25	3	60.90	7	61.06	60.70	-4	5,004	-0.08%
2021/11/24	2	61.00	0	0.00	61.10	2	5,079	0.04%
2021/11/23	11	61.13	3	60.90	60.60	8	5,241	0.15%
2021/11/22	7	61.99	3	62.10	62.20	4	5,264	0.08%
2021/11/19	10	62.25	26	62.62	61.90	-16	5,347	-0.30%
2021/11/18	35	63.65	2	63.90	62.80	33	5,379	0.61%
2021/11/17	2	61.20	6	61.75	62.70	-4	5,307	-0.08%
2021/11/16	29	61.11	1	60.70	61.00	28	5,224	0.54%
2021/11/15	1	60.80	0	0.00	61.40	1	5,275	0.02%
2021/11/12	10	60.20	19	60.10	59.70	-9	5,328	-0.17%
2021/11/11	1	60.00	0	0.00	59.70	1	5,407	0.02%
2021/11/10	12	60.02	0	0.00	59.80	12	5,739	0.21%
2021/11/09	2	60.10	26	59.77	60.20	-24	5,876	-0.41%
2021/11/08	0	0.00	4	60.65	60.20	-4	5,900	-0.07%
2021/11/04	2	60.10	9	60.32	60.40	-7	6,187	-0.11%
2021/11/03	0	58.20	1	59.00	58.90	-1	6,296	-0.02%
2021/11/02	7	58.26	2	58.10	58.10	5	6,409	0.08%
2021/11/01	1	59.00	1	59.00	59.60	0	6,696	0.00%
2021/10/29	1	58.70	0	0.00	58.60	1	6,956	0.01%
2021/10/28	0	0.00	25	58.83	59.20	-25	7,005	-0.36%
2021/10/27	2	58.45	2	58.50	58.60	0	7,162	0.00%
2021/10/26	8.3	58.18	5	58.26	58.10	3.3	7,365	0.04%
2021/10/22	0	0.00	3	57.00	57.10	-3	7,918	-0.04%
2021/10/21	2	57.15	0	0.00	56.60	2	8,144	0.02%
2021/10/20	1	56.90	0	0.00	57.30	1	8,352	0.01%
2021/10/19	0	0.00	11	56.92	57.20	-11	8,481	-0.13%
2021/10/15	0	0.00	10	56.40	56.40	-10	8,835	-0.11%
2021/10/13	12	54.98	2	54.80	54.30	10	9,232	0.11%
2021/10/12	9	55.28	0	0.00	55.60	9	9,616	0.09%
2021/10/08	1	56.40	0	0.00	56.40	1	9,632	0.01%
2021/10/07	0	0.00	6	57.05	56.70	-6	9,690	-0.06%
2021/10/06	6	55.87	16	56.78	55.50	-10	9,818	-0.10%
2021/10/05	23	55.40	2	56.70	57.20	21	9,815	0.21%
2021/10/04	3	55.97	0	0.00	55.40	3	9,782	0.03%
2021/10/01	15.4	58.04	1	57.20	57.20	14.4	9,766	0.15%
2021/09/30	2	59.05	5.1	59.00	59.40	-3.1	9,847	-0.03%
2021/09/29	17	58.76	9	58.64	58.40	8	10,009	0.08%
2021/09/28	5	61.50	4	61.30	61.30	1	10,163	0.01%
2021/09/27	5.1	61.75	0	0.00	62.20	5.1	10,199	0.05%
2021/09/24	2	62.20	1	62.40	62.40	1	10,380	0.01%
2021/09/22	6	61.65	1	62.20	61.20	5	10,444	0.05%
2021/09/17	1.1	63.24	0	0.00	63.10	1.1	10,536	0.01%
2021/09/16	2	63.55	6	63.95	63.50	-4	10,565	-0.04%
2021/09/15	1	63.00	1	63.00	62.80	0	10,627	0.00%
2021/09/14	1	64.10	5	64.36	64.10	-4	10,679	-0.04%
2021/09/13	3	64.10	2	64.05	64.10	1	10,698	0.01%
2021/09/10	4	64.73	3	65.00	65.30	1	10,720	0.01%
2021/09/09	0	0.00	2	64.30	64.60	-2	10,741	-0.02%
2021/09/08	19	63.89	4	63.50	62.80	15	10,706	0.14%
2021/09/07	13	65.92	13	65.26	66.10	0	10,607	0.00%
2021/09/06	11	66.85	9	66.62	66.20	2	10,645	0.02%
2021/09/03	9	65.91	17.2	66.56	67.20	-8.2	10,541	-0.08%
2021/09/02	13	65.45	6	65.35	64.60	7	10,414	0.07%
2021/09/01	1	65.20	1	65.50	65.60	0	10,339	0.00%
2021/08/31	5	64.22	5	64.68	65.00	0	10,289	0.00%
2021/08/30	7	63.57	6	63.87	64.20	1	10,495	0.01%
2021/08/27	23	63.78	3	64.20	63.10	20	10,541	0.19%
2021/08/26	0	0.00	2	62.20	62.40	-2	10,410	-0.02%
2021/08/25	1	62.30	3	62.40	62.50	-2	10,348	-0.02%
2021/08/24	0	0.00	1	62.00	62.20	-1	10,262	-0.01%
2021/08/23	9	61.03	2	61.20	61.60	7	10,185	0.07%
2021/08/20	0	0.00	7	60.27	60.20	-7	10,104	-0.07%
2021/08/19	20	60.20	4	59.15	59.10	16	10,046	0.16%
2021/08/18	1	58.90	1	58.50	62.10	0	9,937	0.00%
2021/08/17	7	59.80	15	60.91	59.20	-8	9,851	-0.08%
2021/08/16	21.2	59.96	48	59.62	60.70	-26.8	9,775	-0.27%
2021/08/13	14	67.19	16	65.89	65.50	-2	9,433	-0.02%
2021/08/12	1	67.50	13	68.01	68.60	-12	9,282	-0.13%
2021/08/11	14	69.57	4.5	69.94	67.50	9.5	9,218	0.10%
2021/08/10	18	68.23	23	68.05	70.40	-5	9,120	-0.05%
2021/08/09	11.5	70.09	2	71.05	69.90	9.5	9,013	0.11%
2021/08/06	4	70.98	4.1	71.09	71.60	-0.1	8,831	0.00%
2021/08/05	2	71.30	23.2	70.58	71.00	-21.2	8,767	-0.24%
2021/08/04	14.2	69.26	30	68.41	68.10	-15.8	8,575	-0.18%
2021/08/03	8	65.10	12	65.93	66.00	-4	8,370	-0.05%
2021/08/02	6.3	65.75	9.5	66.30	65.50	-3.2	8,308	-0.04%
2021/07/30	10	64.77	19	64.57	64.10	-9	8,124	-0.11%
2021/07/29	37	63.71	10	63.57	64.30	27	7,983	0.34%
2021/07/28	56	59.30	50	61.17	61.40	6	7,627	0.08%
2021/07/27	38.2	62.63	43	61.88	62.20	-4.8	7,613	-0.06%
2021/07/26	22	62.14	23.5	62.50	63.10	-1.5	7,526	-0.02%
2021/07/23	9	61.22	2	60.55	60.50	7	7,667	0.09%
2021/07/22	15	60.91	9	60.49	60.90	6	7,936	0.08%
2021/07/21	82	60.56	21.1	60.50	60.10	61	7,914	0.77%
2021/07/20	45	58.77	72.7	59.21	59.60	-27.7	7,778	-0.36%
2021/07/19	24	59.41	17.1	59.78	59.20	6.9	7,653	0.09%
2021/07/16	75	59.50	13.2	59.84	60.50	61.8	7,453	0.83%
2021/07/15	10	57.76	5.2	58.03	58.10	4.8	7,075	0.07%
2021/07/14	5	57.70	5.1	57.41	57.20	-0.1	7,098	0.00%
2021/07/13	0	0.00	5.3	57.66	57.40	-5.3	7,194	-0.07%
2021/07/12	0	0.00	2	56.80	56.80	-2	7,081	-0.03%
2021/07/09	1	56.70	13.1	56.95	56.50	-12.1	7,110	-0.17%
2021/07/08	5	57.04	13	56.94	57.00	-8	7,248	-0.11%
2021/07/07	15	57.21	40.3	56.91	56.90	-25.3	7,335	-0.34%
2021/07/06	26	58.60	3.2	59.14	58.30	22.8	7,288	0.31%
2021/07/05	15	59.07	6.4	59.36	59.90	8.6	7,212	0.12%
2021/07/02	0	0.00	9	56.94	57.10	-9	7,022	-0.13%
2021/07/01	7	57.03	5.5	57.04	57.10	1.5	7,046	0.02%
2021/06/30	9	55.72	21.1	55.71	56.00	-12.1	6,950	-0.17%
2021/06/29	4	56.00	6.1	55.90	56.00	-2.1	6,930	-0.03%
2021/06/28	5	55.88	4	56.10	55.90	1	6,901	0.01%
2021/06/25	8	55.26	3	55.49	55.00	5	6,801	0.07%
2021/06/24	1	55.20	37.1	55.46	55.00	-36.1	6,793	-0.53%
2021/06/23	2	55.00	2.2	54.80	54.90	-0.2	6,745	0.00%
2021/06/22	3	54.30	0	0.00	54.10	3	6,683	0.04%
2021/06/21	4	53.80	4.7	53.87	53.80	-0.7	6,652	-0.01%
2021/06/18	5	54.76	0	54.70	54.60	5	6,664	0.07%
2021/06/17	0	0.00	4.1	54.45	54.60	-4.1	6,660	-0.06%
2021/06/16	7	54.81	7	54.10	54.20	0	6,703	0.00%
2021/06/15	15	54.50	36.2	54.38	54.50	-21.2	6,708	-0.32%
2021/06/11	0	0.00	2.1	53.19	53.30	-2.1	6,643	-0.03%
2021/06/10	3	52.90	30	53.02	52.80	-27	6,690	-0.40%
2021/06/09	1	52.70	5	53.00	52.80	-4	6,688	-0.06%
2021/06/08	5	52.86	1	52.40	52.70	4	6,726	0.06%
2021/06/07	5	53.50	15	53.43	52.50	-10	6,780	-0.15%
2021/06/04	45	52.22	11	52.20	52.50	34	6,529	0.52%
2021/06/02	15	51.07	20	50.50	50.50	-5	6,451	-0.08%
2021/06/01	1	51.10	1	51.00	51.00	0	6,501	0.00%
2021/05/31	2	50.40	0	0.00	50.30	2	6,522	0.03%
2021/05/28	4	50.10	1	50.00	50.20	3	6,544	0.05%
2021/05/26	4	49.50	0	49.60	49.35	4	6,653	0.06%
2021/05/25	3	49.73	0	0.00	49.45	3	6,734	0.04%
2021/05/20	5	48.09	0	0.00	47.60	5	6,999	0.07%
2021/05/18	3	46.20	7	47.79	48.35	-4	7,172	-0.06%
2021/05/17	12	44.99	1	44.55	44.95	11	7,324	0.15%
2021/05/14	1	48.10	3	47.80	48.10	-2	7,331	-0.03%
2021/05/13	4	47.64	0	0.00	47.80	4	7,333	0.05%
2021/05/12	21	47.68	28	46.55	47.15	-7	7,325	-0.10%
2021/05/11	25	50.18	30	49.99	49.65	-5	7,256	-0.07%
2021/05/10	14	52.11	0	0.00	51.40	14	7,265	0.19%
2021/05/07	14	51.43	6	51.40	51.90	8	7,393	0.11%
2021/05/06	20.4	51.16	3	51.07	50.60	17.4	7,539	0.23%
2021/05/05	5	52.00	1	52.00	51.20	4	7,670	0.05%
2021/05/04	7	51.97	8	52.18	52.10	-1	7,998	-0.01%
2021/05/03	21	53.40	9	53.16	52.40	12	8,133	0.15%
2021/04/29	24	55.25	48	55.34	54.60	-24	8,583	-0.28%
2021/04/28	41	53.73	31	53.95	55.80	10	9,138	0.11%
2021/04/27	50	53.16	24	53.11	53.00	26	9,147	0.28%
2021/04/26	1	52.70	5	52.50	52.90	-4	9,166	-0.04%
2021/04/23	1	50.40	3	50.70	51.60	-2	9,114	-0.02%
2021/04/22	17.1	52.02	5	51.54	50.80	12.1	9,255	0.13%
2021/04/21	9.1	52.23	16.3	52.10	52.20	-7.2	9,383	-0.08%
2021/04/20	6	51.90	3	51.47	52.10	3	9,501	0.03%
2021/04/19	3	51.50	1	52.20	52.00	2	9,620	0.02%
2021/04/16	7	49.96	1	50.00	50.10	6	9,541	0.06%
2021/04/15	8	49.93	14	49.75	50.10	-6	9,665	-0.06%
2021/04/14	29	49.51	24	49.11	49.90	5	9,702	0.05%
2021/04/13	10	50.94	50.1	50.88	50.30	-40.1	9,875	-0.41%
2021/04/12	14.2	52.09	6.1	51.97	51.60	8.2	10,141	0.08%
2021/04/09	14	52.52	3	52.80	52.40	11	10,152	0.11%
2021/04/08	5	53.10	5	53.34	53.20	0	10,072	0.00%
2021/04/07	1.3	53.00	2	52.91	53.30	-0.7	10,044	-0.01%
2021/04/06	2	52.95	2.1	52.71	53.10	-0.1	10,017	0.00%
2021/04/01	0	52.60	1	52.30	52.20	-1	9,931	-0.01%
2021/03/30	0	52.40	2	52.30	52.50	-2	10,084	-0.02%
2021/03/29	9	52.23	4	52.23	52.20	5	10,092	0.05%
2021/03/26	0	0.00	7	52.31	52.10	-7	10,136	-0.07%
2021/03/25	1	52.10	1	52.20	51.90	0	10,177	0.00%
2021/03/24	10	52.50	10	52.35	52.10	0	10,204	0.00%
2021/03/23	0	0.00	8	52.56	52.50	-8	10,219	-0.08%
2021/03/22	0	0.00	25	52.76	52.60	-25	10,244	-0.24%
2021/03/19	0	0.00	1	52.80	53.10	-1	10,233	-0.01%
2021/03/18	0	0.00	5	52.40	52.60	-5	10,229	-0.05%
2021/03/17	2	51.90	21	52.30	52.10	-19	10,319	-0.18%
2021/03/16	67	52.89	43	52.53	52.60	24	10,304	0.23%
2021/03/15	0	0.00	6	52.28	52.30	-6	10,349	-0.06%
2021/03/12	7	51.97	16	52.13	52.00	-9	10,422	-0.09%
2021/03/11	6	51.55	10	51.91	51.80	-4	10,551	-0.04%
2021/03/10	3	50.70	0	0.00	50.70	3	10,568	0.03%
2021/03/09	21	50.02	50	50.00	50.50	-29	10,669	-0.27%
2021/03/08	1	50.90	1	50.50	50.10	0	10,732	0.00%
2021/03/05	51	50.69	15	49.93	50.30	36	10,830	0.33%
2021/03/04	0	0.00	14	50.29	50.20	-14	10,990	-0.13%
2021/03/03	2	50.40	12	50.60	50.80	-10	11,040	-0.09%
2021/03/02	2	51.25	0	0.00	50.70	2	11,148	0.02%
2021/02/26	5	50.56	2	50.60	50.60	3	11,411	0.03%
2021/02/25	3	51.47	3	51.60	51.20	0	11,762	0.00%
2021/02/24	6	51.62	220	51.64	51.30	-214	11,867	-1.80%	大賣/鉅額交易
2021/02/23	3	51.63	4	51.55	51.90	-1	11,835	-0.01%
2021/02/22	156	51.86	10	51.44	51.90	146	11,850	1.23%	大買/鉅額交易
2021/02/19	4	50.75	2	50.85	51.10	2	11,822	0.02%
2021/02/18	5	51.62	12	51.52	51.80	-7	11,754	-0.06%
2021/02/17	80	51.61	12	51.38	52.00	68	11,727	0.58%
2021/02/05	51	50.35	24	50.30	50.30	27	11,515	0.23%
2021/02/04	6	49.52	5	49.95	49.60	1	11,440	0.01%
2021/02/03	4	48.96	6	49.08	49.15	-2	11,480	-0.02%
2021/02/02	6.1	49.28	5	49.45	49.50	1.1	11,469	0.01%
2021/02/01	1	48.20	29	47.82	48.25	-28	11,515	-0.24%
2021/01/29	12	49.85	21	48.93	48.65	-9	11,479	-0.08%
2021/01/28	12	49.69	3	50.03	50.00	9	11,335	0.08%
2021/01/27	7	51.19	40.2	51.23	51.20	-33.2	11,155	-0.30%
2021/01/26	45.1	52.86	7	53.13	52.50	38.1	10,929	0.35%
2021/01/25	14	52.42	419	51.59	51.80	-405	10,533	-3.84%	大賣/鉅額交易
2021/01/22	269.1	52.87	79	51.89	52.50	190.1	10,241	1.86%	大買/鉅額交易
2021/01/21	228	51.87	41	51.62	51.50	187	9,656	1.94%	大買/鉅額交易
2021/01/20	5	48.46	15	49.04	48.25	-10	8,712	-0.11%
2021/01/19	8	47.66	8.2	47.81	47.60	-0.2	8,273	0.00%
2021/01/18	35	46.32	0	0.00	46.80	35	8,138	0.43%
2021/01/15	6	48.00	16	47.38	47.25	-10	8,052	-0.12%
2021/01/14	15	48.50	10	48.27	48.50	5	7,888	0.06%
2021/01/13	19	47.05	24	47.46	47.45	-5	7,663	-0.07%
2021/01/12	23	46.98	2	47.23	46.50	21	7,496	0.28%
2021/01/11	4	47.01	5	47.05	47.20	-1	7,296	-0.01%
2021/01/08	25	46.73	14	46.93	47.05	11	7,211	0.15%
2021/01/07	15	46.65	20	46.70	46.60	-5	7,045	-0.07%
2021/01/06	31	47.07	14	47.26	46.65	17	6,942	0.24%
2021/01/05	25	47.29	16	47.68	48.25	9	6,586	0.14%
2021/01/04	15	45.89	9	45.95	46.10	6	6,217	0.10%
2020/12/31	1	45.50	0	0.00	45.25	1	6,143	0.02%
2020/12/30	1	45.60	6	45.68	45.65	-5	6,166	-0.08%
2020/12/29	5	45.30	5	45.69	45.25	0	6,233	0.00%
2020/12/28	0	0.00	1	45.95	45.70	-1	6,188	-0.02%
2020/12/25	1	45.90	3	46.25	45.90	-2	6,182	-0.03%
2020/12/24	25	45.41	5	45.56	45.90	20	6,150	0.33%
2020/12/23	0	0.00	1	45.00	44.75	-1	6,097	-0.02%
2020/12/22	10	45.55	6	45.63	44.70	4	6,102	0.07%
2020/12/21	4	44.93	5	45.30	45.50	-1	6,046	-0.02%
2020/12/18	1	45.05	1	45.35	44.80	0	5,954	0.00%
2020/12/16	0	0.00	10	45.30	45.80	-10	5,882	-0.17%
2020/12/15	1	45.50	0	0.00	44.70	1	5,803	0.02%
2020/12/14	40	45.20	5	44.95	45.45	35	5,763	0.61%
2020/12/11	6	44.98	5	44.55	45.05	1	5,722	0.02%
2020/12/10	0	0.00	13	46.27	45.70	-13	5,615	-0.23%
2020/12/09	12	46.89	3	46.50	46.65	9	5,521	0.16%
2020/12/08	17	45.84	4	45.83	45.90	13	5,368	0.24%
2020/12/07	15	46.68	2	46.50	46.00	13	5,281	0.25%
2020/12/04	10	45.35	0	0.00	45.45	10	5,122	0.20%
2020/12/03	3	45.60	3	45.50	45.15	0	5,005	0.00%
2020/12/02	17	45.22	6	45.23	45.15	11	4,911	0.22%
2020/12/01	6	45.00	6	45.00	45.10	0	4,885	0.00%
2020/11/30	13	45.07	16	44.91	45.15	-3	4,780	-0.06%
2020/11/27	22	44.47	29	44.47	44.40	-7	4,597	-0.15%
2020/11/26	10	44.05	4	44.29	44.55	6	4,514	0.13%
2020/11/25	42	44.26	6	44.38	44.35	36	4,389	0.82%
2020/11/24	14	44.33	13	44.70	44.30	1	4,075	0.02%
2020/11/23	8	43.06	1	43.25	43.30	7	3,704	0.19%
2020/11/20	2	41.85	24	41.86	42.40	-22	3,549	-0.62%
2020/11/19	4	42.43	4	42.29	42.20	0	3,505	0.00%
2020/11/18	1	42.25	16	42.08	42.50	-15	3,469	-0.43%
2020/11/17	4	41.35	0	0.00	41.40	4	3,468	0.12%
2020/11/16	2	41.30	16	41.30	41.30	-14	3,595	-0.39%
2020/11/13	2	40.80	4	40.60	40.80	-2	3,699	-0.05%
2020/11/12	5	40.77	4	40.80	40.60	1	3,850	0.03%
2020/11/11	3	40.93	2	40.80	41.10	1	3,897	0.03%
2020/11/10	2	40.53	2	40.30	40.35	0	3,812	0.00%
2020/11/09	6	40.08	9	39.96	40.60	-3	3,780	-0.08%
2020/11/06	3	39.18	6	39.00	39.25	-3	3,704	-0.08%
2020/11/05	1	37.90	1	38.35	38.40	0	3,671	0.00%
2020/11/04	0	0.00	4	37.88	38.10	-4	3,692	-0.11%
2020/11/03	3	38.00	0	0.00	37.90	3	3,752	0.08%
2020/11/02	2	37.30	0	0.00	37.30	2	3,880	0.05%
2020/10/30	1	37.95	3	38.10	37.70	-2	4,031	-0.05%
2020/10/28	6	38.30	0	0.00	38.35	6	4,110	0.15%
2020/10/27	1	38.65	0	0.00	38.65	1	4,168	0.02%
2020/10/26	1	38.70	0	0.00	38.80	1	4,200	0.02%
2020/10/23	0	0.00	1	39.00	39.05	-1	4,253	-0.02%
2020/10/22	0	0.00	1	38.75	38.55	-1	4,500	-0.02%
2020/10/20	3	39.10	3	39.00	38.95	0	5,001	0.00%
2020/10/19	0	0.00	9	38.64	38.65	-9	5,211	-0.17%
2020/10/15	1	38.90	0	0.00	38.85	1	5,415	0.02%
2020/10/14	0	0.00	2	39.20	39.20	-2	5,468	-0.04%
2020/10/13	1	38.50	0	0.00	38.90	1	5,564	0.02%
2020/10/12	0	0.00	1	38.90	38.85	-1	5,618	-0.02%
2020/10/08	1	39.20	0	0.00	39.30	1	5,736	0.02%
2020/10/07	12	39.30	0	0.00	39.30	12	5,971	0.20%
2020/10/06	12	38.76	6	38.73	38.50	6	6,109	0.10%
2020/10/05	3	37.95	3	37.85	38.00	0	6,152	0.00%
2020/09/30	6	37.65	7	37.41	37.75	-1	6,252	-0.02%
2020/09/29	1	37.30	30	37.25	37.20	-29	6,332	-0.46%
2020/09/28	36	37.13	1	37.10	37.60	35	6,483	0.54%
2020/09/25	5	36.80	36	37.08	37.00	-31	6,641	-0.47%
2020/09/24	30	38.00	0	0.00	37.80	30	6,814	0.44%
2020/09/23	3	38.40	5	38.73	38.40	-2	6,914	-0.03%
2020/09/22	1	39.00	1	38.80	38.70	0	7,057	0.00%
2020/09/21	3	39.15	3	39.60	39.15	0	7,236	0.00%
2020/09/18	1	39.85	0	0.00	39.80	1	7,473	0.01%
2020/09/17	13	40.10	0	0.00	40.00	13	7,602	0.17%
2020/09/16	0	0.00	2	40.30	40.10	-2	7,867	-0.03%
2020/09/15	1	40.10	7	40.08	40.00	-6	8,011	-0.07%
2020/09/14	0	0.00	1	39.15	39.30	-1	8,027	-0.01%
2020/09/11	0	0.00	4	38.84	38.85	-4	8,070	-0.05%
2020/09/10	9	39.50	3	39.45	39.15	6	8,076	0.07%
2020/09/09	6	39.25	0	0.00	39.60	6	8,076	0.07%
2020/09/08	0	0.00	2	39.18	38.90	-2	8,056	-0.02%
2020/09/07	5	39.45	0	0.00	39.20	5	8,087	0.06%
2020/09/04	5	39.23	13	39.47	39.85	-8	8,172	-0.10%
2020/09/03	3	39.13	3	38.97	38.75	0	8,117	0.00%
2020/09/02	0	0.00	1	38.90	39.05	-1	8,129	-0.01%
2020/08/31	7	38.34	0	0.00	38.15	7	8,196	0.09%
2020/08/28	2	38.55	0	0.00	38.55	2	8,244	0.02%
2020/08/27	13	38.88	1	39.10	38.45	12	8,380	0.14%
2020/08/26	0	0.00	2	38.85	39.35	-2	8,773	-0.02%
2020/08/25	23	38.78	2	38.85	38.75	21	8,874	0.24%
2020/08/24	7	38.39	0	0.00	38.35	7	8,879	0.08%
2020/08/21	17	39.09	10	39.23	38.85	7	8,865	0.08%
2020/08/20	36	38.74	27	39.54	38.80	9	8,757	0.10%
2020/08/19	21	41.30	68	41.71	41.20	-47	8,651	-0.54%
2020/08/18	10	42.87	19	42.78	42.60	-9	8,541	-0.11%
2020/08/17	18	44.10	17.6	43.98	44.40	0.4	8,442	0.00%
2020/08/14	14	43.08	14	43.06	43.25	0	8,466	0.00%
2020/08/13	6	43.14	33	43.18	42.80	-27	8,505	-0.32%
2020/08/12	8	42.34	3	42.70	42.55	5	8,485	0.06%
2020/08/11	1	43.20	14	43.43	43.05	-13	8,490	-0.15%
2020/08/10	17	44.40	26	44.41	43.85	-9	8,497	-0.11%
2020/08/07	7	44.44	6	44.68	44.40	1	8,504	0.01%
2020/08/06	45	44.48	0	0.00	44.25	45	8,486	0.53%
2020/08/05	9	44.32	14	44.14	44.95	-5	8,407	-0.06%
2020/08/04	3	42.83	5	42.70	42.90	-2	8,305	-0.02%
2020/08/03	6	43.10	5	43.24	42.85	1	8,356	0.01%
2020/07/31	13	43.40	1	43.70	43.70	12	8,432	0.14%
2020/07/30	2	42.45	0	0.00	42.60	2	8,487	0.02%
2020/07/29	4	42.35	3	42.30	42.25	1	8,535	0.01%
2020/07/28	11	43.91	3	44.23	42.50	8	8,563	0.09%
2020/07/27	51	44.36	3	43.45	42.90	48	8,376	0.57%
2020/07/24	15	46.83	45	46.61	46.40	-30	8,234	-0.36%
2020/07/23	6	46.83	14	47.10	47.65	-8	7,997	-0.10%
2020/07/22	6	45.99	52	46.16	45.90	-46	7,848	-0.59%
2020/07/21	8	45.39	4	45.53	45.15	4	7,748	0.05%
2020/07/20	2	45.10	2	45.00	44.90	0	7,722	0.00%
2020/07/17	5	45.04	3	45.15	44.65	2	7,696	0.03%
2020/07/16	6	44.83	2	45.10	44.95	4	7,642	0.05%
2020/07/15	11	44.96	5	45.24	44.60	6	7,600	0.08%
2020/07/14	18	45.29	4.1	45.18	45.30	13.9	7,529	0.18%
2020/07/13	13	44.24	14	44.20	44.90	-1	7,316	-0.01%
2020/07/10	13	43.34	23.3	43.31	42.70	-10.3	7,179	-0.14%
2020/07/09	0	0.00	11	44.23	44.05	-11	7,102	-0.15%
2020/07/08	9.2	44.46	6	44.33	44.40	3.2	7,012	0.05%
2020/07/07	15	43.55	33	43.38	44.00	-18	6,913	-0.26%
2020/07/06	13	43.84	13	43.94	44.00	0	6,756	0.00%
2020/07/03	22	42.44	29	42.44	42.65	-7	6,612	-0.11%
2020/07/02	10	41.50	9	41.32	41.65	1	6,503	0.02%
2020/07/01	11	40.39	62	40.58	41.05	-51	6,419	-0.79%
2020/06/30	15	41.06	24	41.19	40.60	-9	6,277	-0.14%
2020/06/29	12	40.73	31	40.59	40.75	-19	6,115	-0.31%
2020/06/24	15	39.92	39	40.07	39.95	-24	5,881	-0.41%
2020/06/23	24	39.64	14	39.95	39.80	10	5,784	0.17%
2020/06/22	20	38.96	43.1	38.90	39.00	-23.1	5,541	-0.42%
2020/06/19	7	38.15	12	38.31	38.15	-5	5,420	-0.09%
2020/06/18	4	38.24	8	37.93	38.00	-4	5,402	-0.07%
2020/06/17	2	37.55	2	37.70	37.55	0	5,375	0.00%
2020/06/16	5	37.40	13	37.43	37.65	-8	5,426	-0.15%
2020/06/15	12	36.78	0	0.00	36.80	12	5,539	0.22%
2020/06/12	3	36.72	1	36.70	37.00	2	5,582	0.04%
2020/06/11	18	37.14	2	37.20	36.85	16	5,657	0.28%
2020/06/10	2	38.03	1	38.00	38.10	1	5,592	0.02%
2020/06/09	7	38.35	16	38.37	38.30	-9	5,666	-0.16%
2020/06/08	1	38.45	0	0.00	38.35	1	5,734	0.02%
2020/06/04	2	38.13	10	38.10	38.10	-8	5,746	-0.14%
2020/06/03	31	38.38	3	38.33	38.35	28	5,750	0.49%
2020/06/02	47	39.40	50	39.51	39.05	-3	5,647	-0.05%
2020/06/01	30	38.69	39.6	38.71	38.80	-9.6	5,352	-0.18%
2020/05/29	2.3	37.40	7	37.76	37.40	-4.7	5,230	-0.09%
2020/05/27	5	37.79	0	0.00	37.70	5	5,231	0.10%
2020/05/26	2	37.75	1	37.75	37.90	1	5,239	0.02%
2020/05/25	5	37.34	2	36.80	37.55	3	5,179	0.06%
2020/05/22	2	38.13	4	38.40	37.90	-2	5,135	-0.04%
2020/05/21	13	38.40	12	38.38	38.40	1	5,069	0.02%
2020/05/20	0	0.00	6	37.24	37.75	-6	4,971	-0.12%
2020/05/18	6	36.85	2	37.05	36.60	4	4,908	0.08%
2020/05/15	0	0.00	40	37.21	37.20	-40	4,849	-0.82%
2020/05/14	8	37.76	35	37.61	37.40	-27	4,813	-0.56%
2020/05/13	5	38.15	7	38.21	38.15	-2	4,799	-0.04%
2020/05/12	10	37.80	0	0.00	37.75	10	4,773	0.21%
2020/05/11	10	38.22	9	38.30	38.15	1	4,764	0.02%
2020/05/08	24	38.17	6	38.62	37.95	18	4,715	0.38%
2020/05/07	11	38.39	11	38.40	38.20	0	4,648	0.00%
2020/05/06	3	37.27	16	37.53	37.65	-13	4,524	-0.29%
2020/05/05	8	37.37	3	37.00	37.00	5	4,445	0.11%
2020/05/04	10	35.95	0	0.00	36.85	10	4,396	0.23%
2020/04/30	0	0.00	3	36.50	36.60	-3	4,337	-0.07%
2020/04/29	21	36.23	6	36.18	36.10	15	4,348	0.34%
2020/04/28	2	35.83	1	35.99	35.75	1	4,305	0.02%
2020/04/27	6	35.59	0	0.00	35.65	6	4,374	0.14%
2020/04/24	10	35.15	13	34.96	35.25	-3	4,323	-0.07%
2020/04/23	2	34.65	1	34.85	34.80	1	4,302	0.02%
2020/04/22	2	34.30	0	0.00	34.40	2	4,335	0.05%
2020/04/21	2	34.08	1	33.90	33.85	1	4,396	0.02%
2020/04/20	4	34.68	0	0.00	34.70	4	4,413	0.09%
2020/04/17	2.3	34.82	14	34.96	34.65	-11.7	4,417	-0.26%
2020/04/16	1	34.60	0	0.00	34.90	1	4,361	0.02%
2020/04/15	2	34.40	6	34.40	34.35	-4	4,377	-0.09%
2020/04/14	11	34.20	5	33.95	34.30	6	4,378	0.14%
2020/04/13	4	33.73	0	0.00	33.50	4	4,340	0.09%
2020/04/10	0	0.00	13	33.73	33.70	-13	4,361	-0.30%
2020/04/09	2	33.80	36	33.73	33.65	-34	4,384	-0.78%
2020/04/08	13	33.83	10	33.62	33.80	3	4,343	0.07%
2020/04/07	30	32.92	5	32.76	33.25	25	4,274	0.58%
2020/04/06	2	31.55	2	31.35	31.80	0	4,221	0.00%
2020/04/01	0	0.00	5	31.15	31.20	-5	4,218	-0.12%
2020/03/31	1	31.20	1	31.00	30.95	0	4,305	0.00%
2020/03/30	2	30.75	0	0.00	30.70	2	4,281	0.05%
2020/03/27	0	0.00	10	31.57	30.65	-10	4,276	-0.23%
2020/03/25	1	31.60	15	31.51	31.15	-14	4,200	-0.33%
2020/03/24	5	29.96	0	0.00	30.25	5	4,152	0.12%
2020/03/23	0	0.00	3	28.93	28.90	-3	4,129	-0.07%
2020/03/20	11	29.85	3	30.10	30.05	8	4,141	0.19%
2020/03/19	16	27.78	6	27.40	27.40	10	4,099	0.24%
2020/03/18	10	31.41	3	31.25	30.20	7	4,148	0.17%
2020/03/17	4	31.34	1	31.35	31.05	3	4,276	0.07%
2020/03/16	7.1	32.16	2	32.75	31.85	5.1	4,156	0.12%
2020/03/13	26	32.04	10	31.88	33.20	16	4,103	0.39%
2020/03/12	6	33.95	0	0.00	33.55	6	4,006	0.15%
2020/03/11	6	35.50	1	35.65	35.45	5	3,984	0.13%
2020/03/09	6	35.53	0	0.00	34.85	6	3,986	0.15%
2020/03/06	0	0.00	10	36.50	36.40	-10	3,923	-0.25%
2020/03/05	13	36.74	8	36.67	36.90	5	3,961	0.13%
2020/03/03	10	35.15	10	35.00	35.00	0	3,845	0.00%
2020/03/02	3	33.83	7	33.93	34.45	-4	3,813	-0.10%
2020/02/27	6	34.54	40	34.55	34.10	-34	3,779	-0.90%
2020/02/25	6	35.00	2	35.15	35.15	4	3,766	0.11%
2020/02/24	15	34.85	0	0.00	34.90	15	3,758	0.40%
2020/02/21	0	0.00	10	35.45	35.30	-10	3,818	-0.26%
2020/02/20	0	0.00	23	36.00	35.85	-23	3,882	-0.59%
2020/02/18	1	35.90	0	0.00	35.85	1	3,885	0.03%
2020/02/17	3	36.00	0	0.00	36.00	3	3,903	0.08%
2020/02/14	0	0.00	2	36.45	36.35	-2	3,908	-0.05%
2020/02/12	0	0.00	5	36.04	36.15	-5	3,941	-0.13%
2020/02/10	0	0.00	2	34.60	34.80	-2	4,074	-0.05%
2020/02/07	29	34.90	0	0.00	34.85	29	4,648	0.62%
2020/02/06	3	35.05	2	34.98	35.20	1	4,704	0.02%
2020/02/05	3	34.05	2	34.08	34.05	1	4,728	0.02%
2020/02/04	2	33.70	1	33.70	33.70	1	4,766	0.02%
2020/02/03	1	32.70	2	32.63	32.75	-1	4,833	-0.02%
2020/01/31	6	34.28	1	34.80	34.40	5	4,856	0.10%
2020/01/30	2	34.28	5	34.45	34.00	-3	5,027	-0.06%
2020/01/20	3	37.57	1	37.45	37.45	2	5,180	0.04%
2020/01/17	0.2	37.45	35	37.63	37.55	-34.8	5,276	-0.66%
2020/01/16	18	37.90	3	37.90	37.70	15	5,585	0.27%
2020/01/15	7	37.68	15	37.65	37.55	-8	5,947	-0.13%
2020/01/14	1	37.65	1	37.55	37.50	0	5,874	0.00%
2020/01/13	1	36.95	1	37.20	37.20	0	5,822	0.00%
2020/01/10	0	0.00	1	37.35	36.95	-1	5,862	-0.02%
2020/01/09	4	37.06	2	37.00	37.00	2	6,008	0.03%
2020/01/08	43	36.43	0	0.00	36.35	43	6,045	0.71%
2020/01/07	12	35.91	0	0.00	36.20	12	6,036	0.20%
2020/01/06	0	0.00	20	36.15	35.90	-20	6,017	-0.33%
2020/01/03	1	36.90	0.6	37.00	36.80	0.4	6,014	0.01%
2020/01/02	0	0.00	1	37.00	37.20	-1	5,981	-0.02%
2019/12/31	20	36.99	3	37.05	37.10	17	5,988	0.28%
2019/12/30	4	37.26	12	36.83	37.20	-8	6,080	-0.13%
2019/12/27	4	37.21	0	0.00	37.15	4	6,069	0.07%
2019/12/26	2	36.80	4	37.26	37.40	-2	6,030	-0.03%
2019/12/25	0	0.00	8	36.53	36.70	-8	5,951	-0.13%
2019/12/24	0	0.00	5	36.40	36.25	-5	5,989	-0.08%
2019/12/19	1	36.60	5	36.65	36.55	-4	6,083	-0.07%
2019/12/18	0	0.00	10	36.90	36.80	-10	6,296	-0.16%
2019/12/17	0	0.00	2	37.48	37.45	-2	6,358	-0.03%
2019/12/16	2	37.30	40	37.27	37.15	-38	6,327	-0.60%
2019/12/13	8	37.28	40	37.78	37.50	-32	6,318	-0.51%
2019/12/12	61	37.42	12	37.22	37.60	49	6,166	0.79%
2019/12/11	3	36.65	10	36.70	36.35	-7	5,980	-0.12%
2019/12/10	0	0.00	11	36.70	36.60	-11	6,007	-0.18%
2019/12/09	7	36.70	21	36.53	36.55	-14	6,021	-0.23%
2019/12/06	10	36.45	32.3	36.45	36.90	-22.3	6,007	-0.37%
2019/12/05	15	36.02	13	36.13	36.70	2	6,005	0.03%
2019/12/04	12	34.77	1	34.80	34.80	11	6,032	0.18%
2019/12/03	6	34.60	1	34.50	34.80	5	6,140	0.08%
2019/12/02	4	34.09	4	34.10	34.30	0	6,203	0.00%
2019/11/29	5	35.07	0	0.00	34.90	5	6,196	0.08%
2019/11/28	1	35.65	0	0.00	35.60	1	6,237	0.02%
2019/11/26	0	0.00	1	35.75	35.55	-1	6,506	-0.02%
2019/11/25	3	35.72	5	35.65	35.55	-2	6,658	-0.03%
2019/11/22	17	35.88	17	35.62	35.55	0	6,714	0.00%
2019/11/21	3	35.82	1	35.55	36.00	2	6,706	0.03%
2019/11/20	3	36.28	30	36.34	36.20	-27	6,714	-0.40%
2019/11/19	4	37.04	2	36.80	37.10	2	6,691	0.03%
2019/11/18	0	0.00	2	36.65	36.55	-2	6,709	-0.03%
2019/11/15	8	36.33	12	36.29	36.20	-4	6,733	-0.06%
2019/11/14	16	35.88	1	35.75	36.00	15	6,776	0.22%
2019/11/13	2	36.15	0	0.00	36.10	2	6,794	0.03%
2019/11/12	4	36.30	2	36.18	36.35	2	6,768	0.03%
2019/11/11	7	36.41	6	36.20	35.80	1	6,746	0.01%
2019/11/08	1	36.70	4	36.60	36.60	-3	6,683	-0.04%
2019/11/07	6	36.36	13	36.10	36.10	-7	6,634	-0.11%
2019/11/06	52	38.88	56	37.81	37.00	-4	6,504	-0.06%
2019/11/05	1	37.55	0	0.00	37.45	1	5,923	0.02%
2019/11/04	3	38.10	6	37.95	37.60	-3	5,848	-0.05%
2019/11/01	0	0.00	2	37.80	37.60	-2	5,776	-0.03%
2019/10/31	18	37.53	11	37.39	37.15	7	5,719	0.12%
2019/10/30	23	37.84	19	37.51	38.20	4	5,620	0.07%
2019/10/29	7	38.54	61	37.91	37.80	-54	5,507	-0.98%
2019/10/28	2	38.35	7	38.54	38.50	-5	5,293	-0.09%
2019/10/25	11	37.50	1	37.25	37.20	10	5,021	0.20%
2019/10/24	19	37.38	7	37.26	37.60	12	4,904	0.24%
2019/10/23	32	36.50	18	36.29	36.50	14	4,606	0.30%
2019/10/22	5	34.80	0	0.00	34.70	5	4,196	0.12%
2019/10/18	0	0.00	4	34.65	34.70	-4	4,154	-0.10%
2019/10/17	3	35.00	6	35.04	35.25	-3	4,081	-0.07%
2019/10/16	12	34.58	20	34.85	34.95	-8	3,909	-0.20%
2019/10/15	0	0.00	1	34.60	34.55	-1	3,792	-0.03%
2019/10/14	18	33.91	0.2	33.85	33.80	17.8	3,745	0.48%
2019/10/09	10	33.60	0	0.00	33.40	10	3,786	0.26%
2019/10/08	1	34.15	0	0.00	34.05	1	3,793	0.03%
2019/10/07	1	34.35	0	0.00	34.35	1	3,798	0.03%
2019/10/04	21	34.93	7	34.94	34.90	14	3,770	0.37%
2019/10/03	1	34.50	2	34.10	34.55	-1	3,653	-0.03%
2019/10/02	0	0.00	6	33.85	33.95	-6	3,599	-0.17%
2019/10/01	0	0.00	1	34.10	34.10	-1	3,589	-0.03%
2019/09/27	6	33.10	3	33.33	33.10	3	3,563	0.08%
2019/09/26	5	34.55	6	34.52	33.85	-1	3,512	-0.03%
2019/09/25	7	34.49	5	34.48	34.40	2	3,488	0.06%
2019/09/24	1	34.45	1	34.35	34.35	0	3,468	0.00%
2019/09/23	37	35.36	3	35.75	34.75	34	3,387	1.00%
2019/09/20	0	0.00	1	34.20	35.05	-1	3,142	-0.03%
2019/09/18	4	34.00	1	33.90	33.90	3	3,008	0.10%
2019/09/17	0	0.00	4	34.03	34.10	-4	2,979	-0.13%
2019/09/16	0	0.00	1	34.15	33.95	-1	2,932	-0.03%
2019/09/10	0	0.00	1	33.90	33.90	-1	2,819	-0.04%
2019/09/09	0	0.00	11	33.22	33.95	-11	2,785	-0.39%
2019/09/06	13	33.88	13	34.13	33.50	0	2,685	0.00%
2019/09/05	6	35.17	17	35.21	35.35	-11	2,502	-0.44%
2019/09/04	15	34.60	16	34.41	34.80	-1	2,382	-0.04%
2019/09/03	0	0.00	10	34.38	34.00	-10	2,292	-0.44%
2019/09/02	4	34.13	4	33.88	34.15	0	2,197	0.00%
2019/08/30	10	33.24	5	33.26	33.30	5	2,088	0.24%
2019/08/29	5	32.70	0	0.00	32.55	5	1,954	0.26%
2019/08/28	1	32.10	1	31.90	32.20	0	1,775	0.00%
2019/08/27	5	31.25	2	31.25	31.30	3	1,596	0.19%
2019/08/26	0	0.00	2	30.40	30.45	-2	1,522	-0.13%
2019/08/23	6	30.85	4	31.10	30.80	2	1,489	0.13%
2019/08/22	12	31.03	8	30.81	30.90	4	1,452	0.28%
2019/08/21	1	30.60	1	30.55	30.65	0	1,395	0.00%
2019/08/20	14	29.91	2	29.73	29.70	12	1,278	0.94%
2019/08/19	3	29.23	0	0.00	29.55	3	1,216	0.25%
2019/08/16	2	29.20	2	29.08	29.20	0	1,152	0.00%
2019/08/13	0	0.00	1	28.25	28.15	-1	1,067	-0.09%
2019/08/12	11	28.20	2	28.20	28.15	9	1,068	0.84%
2019/08/06	3	27.62	0	0.00	27.90	3	1,021	0.29%
2019/08/05	6	28.13	0	0.00	28.00	6	1,008	0.59%
2019/08/01	0	0.00	2	28.95	28.90	-2	1,008	-0.20%
2019/07/31	0	0.00	1	29.10	29.10	-1	1,003	-0.10%
2019/07/25	0	0.00	2	30.00	29.90	-2	1,003	-0.20%
2019/07/24	10	29.35	0	0.00	29.45	10	957	1.04%
2019/07/23	0	0.00	1	29.10	28.95	-1	934	-0.11%
2019/07/18	1	28.75	3	28.75	28.55	-2	936	-0.21%
2019/07/17	10	28.70	0	0.00	28.85	10	938	1.07%
2019/07/16	20	28.83	0	0.00	28.80	20	951	2.10%
2019/07/15	32	28.95	0	0.00	28.85	32	947	3.38%
2019/07/12	0	0.00	60	31.10	31.25	-60	903	-6.64%
2019/07/05	0	0.00	2	30.65	30.70	-2	953	-0.21%
2019/07/03	0	0.00	2	30.30	30.30	-2	965	-0.21%
2019/07/02	3	30.38	0	0.00	30.10	3	998	0.30%
2019/07/01	1	30.15	0	0.00	30.20	1	991	0.10%
2019/06/28	3	29.70	0	0.00	29.70	3	986	0.30%
2019/06/14	0	0.00	1	29.20	29.20	-1	1,274	-0.08%
2019/06/10	0	0.00	1	28.85	28.95	-1	1,378	-0.07%
2019/06/04	0	0.00	2	28.65	28.70	-2	1,406	-0.14%
2019/05/30	1	28.40	0	0.00	28.45	1	1,451	0.07%
2019/05/29	1	28.10	0	0.00	28.05	1	1,464	0.07%
2019/05/27	0	0.00	1	28.70	28.70	-1	1,588	-0.06%
2019/05/22	40	28.83	0	0.00	28.75	40	1,638	2.44%
2019/05/21	20	28.30	0	0.00	28.55	20	1,648	1.21%
2019/05/20	2	28.20	0	0.00	28.30	2	1,647	0.12%
2019/05/14	5	28.70	0	0.00	28.75	5	1,670	0.30%
2019/05/10	0	0.00	5	29.40	29.40	-5	1,666	-0.30%
2019/05/09	7	29.73	0	0.00	29.40	7	1,663	0.42%
2019/05/06	1	30.50	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	1	31.20	31.35	-1	1,646	-0.06%
2019/04/30	0	0.00	2	30.75	30.80	-2	1,637	-0.12%
2019/04/29	3	30.70	0	0.00	30.70	3	1,641	0.18%
2019/04/25	2	31.10	0	0.00	31.30	2	1,641	0.12%
2019/04/22	0	0.00	3	31.75	31.85	-3	1,644	-0.18%
2019/04/19	0	0.00	1	31.50	31.30	-1	1,633	-0.06%
2019/04/18	2	31.60	0	0.00	31.20	2	1,634	0.12%
2019/04/17	20	31.82	54	31.40	31.80	-34	1,633	-2.08%
2019/04/15	3	30.80	0	0.00	30.80	3	1,514	0.20%
2019/04/11	0	0.00	1	30.70	30.60	-1	1,504	-0.07%
2019/04/10	1	30.95	0	0.00	31.00	1	1,490	0.07%
2019/04/08	8	30.90	1	31.40	30.95	7	1,469	0.48%
2019/03/28	0	0.00	10	30.00	29.90	-10	1,393	-0.72%
2019/03/27	10	30.30	2	30.30	30.50	8	1,376	0.58%
2019/03/25	2.1	30.44	0	0.00	30.50	2.1	1,366	0.15%
2019/03/22	11	31.64	1	31.35	31.10	10	1,349	0.74%
2019/03/21	1	30.95	6	30.90	30.85	-5	1,268	-0.39%
2019/03/20	1	30.05	0	0.00	30.10	1	1,183	0.08%
2019/03/18	0	0.00	5	29.71	29.75	-5	1,155	-0.43%
2019/03/15	0	0.00	1	29.75	29.20	-1	1,125	-0.09%
2019/03/14	0	29.25	1	29.35	29.40	-1	1,086	-0.09%
2019/03/13	0	0.00	1	28.85	28.95	-1	1,097	-0.09%
2019/03/12	2	29.00	0	0.00	29.05	2	1,106	0.18%
2019/03/11	15	28.77	0	29.35	28.80	15	1,102	1.36%
2019/03/08	1	28.50	0	0.00	28.95	1	1,131	0.09%
2019/03/07	17	29.27	0	0.00	28.95	17	1,126	1.51%
2019/03/05	9	29.61	0	0.00	29.55	9	1,121	0.80%
2019/03/04	11.1	29.81	0	0.00	29.75	11.1	1,128	0.98%
2019/02/27	21	29.85	0	0.00	30.00	21	1,123	1.87%
2019/02/26	53	30.69	3	30.83	30.25	50	1,100	4.54%
2019/02/25	1	29.45	3	29.62	29.95	-2	985	-0.20%
2019/02/22	1	29.05	11	29.05	29.00	-10	962	-1.04%
2019/02/19	0	0.00	5	29.00	28.95	-5	970	-0.52%
2019/02/18	3	28.88	5	28.90	28.90	-2	968	-0.21%
2019/02/15	2	28.80	0	0.00	28.75	2	991	0.20%
2019/02/12	1	28.85	1	28.80	28.80	0	982	0.00%
2019/01/28	0	0.00	1	28.50	28.50	-1	1,035	-0.10%
2019/01/25	0	0.00	1	28.25	28.35	-1	1,042	-0.10%
2019/01/21	0	0.00	5	28.40	28.25	-5	1,072	-0.47%
2019/01/17	1	28.25	0	0.00	28.15	1	1,109	0.09%
2019/01/16	0	0.00	1	27.65	27.85	-1	1,110	-0.09%
2019/01/14	1	27.35	0	0.00	27.40	1	1,117	0.09%
2019/01/11	0	0.00	4	27.40	27.40	-4	1,132	-0.35%
2019/01/09	10	27.30	1	27.30	27.45	9	1,151	0.78%
2019/01/08	2	26.75	5	26.85	26.80	-3	1,143	-0.26%
2019/01/07	7	26.70	0	0.00	26.80	7	1,156	0.61%
2019/01/02	0	0.00	3	26.90	26.85	-3	1,282	-0.23%
2018/12/28	1	26.90	0	0.00	27.05	1	1,298	0.08%
2018/12/26	0	0.00	2	27.00	26.75	-2	1,369	-0.15%
2018/12/18	1	28.20	0	0.00	28.15	1	1,419	0.07%
2018/12/07	1	29.10	0	0.00	28.95	1	1,591	0.06%
2018/12/06	10	28.60	0	0.00	28.60	10	1,694	0.59%
2018/12/04	5	30.80	0	0.00	30.80	5	1,712	0.29%
2018/12/03	1	30.60	0	0.00	30.85	1	1,741	0.06%
2018/11/30	20	29.63	0	0.00	29.75	20	1,726	1.16%
2018/11/19	10	29.45	0	0.00	29.20	10	1,858	0.54%
2018/11/09	2	28.90	3	28.90	28.85	-1	1,888	-0.05%
2018/11/08	1	29.45	0	0.00	29.20	1	1,945	0.05%
2018/11/02	1	28.90	0	0.00	28.55	1	2,054	0.05%
2018/11/01	2	28.75	0	0.00	28.70	2	2,091	0.10%
2018/10/31	0	0.00	2	27.80	27.70	-2	2,081	-0.10%
2018/10/30	0	0.00	3	26.90	27.10	-3	2,078	-0.14%
2018/10/26	0	0.00	1	26.55	26.55	-1	2,107	-0.05%
2018/10/25	1	26.70	1	27.00	26.60	0	2,117	0.00%
2018/10/24	1	28.35	1	28.05	28.45	0	2,120	0.00%
2018/10/19	1	28.70	5	28.60	28.60	-4	2,135	-0.19%
2018/10/17	0	0.00	3	30.10	29.65	-3	2,120	-0.14%
2018/10/11	6	28.68	3	28.92	28.45	3	2,124	0.14%
2018/10/09	2	31.38	4	31.43	31.60	-2	2,061	-0.10%
2018/10/08	0	0.00	2	32.08	32.05	-2	2,074	-0.10%
2018/10/04	3	32.80	0	0.00	32.80	3	2,099	0.14%
2018/10/03	2	33.90	0	0.00	33.60	2	2,101	0.10%
2018/09/27	0	0.00	2	33.90	33.80	-2	2,270	-0.09%
2018/09/21	1	34.25	0	0.00	34.25	1	2,355	0.04%
2018/09/19	2	34.00	0	0.00	34.15	2	2,381	0.08%
2018/09/18	12	34.19	1	34.25	33.80	11	2,375	0.46%
2018/09/17	0	0.00	3	33.05	33.20	-3	2,356	-0.13%
2018/09/14	15	33.05	8	32.93	33.20	7	2,383	0.29%
2018/09/13	5	32.41	8	32.46	32.50	-3	2,417	-0.12%
2018/09/12	10	32.31	27	32.42	32.00	-17	2,442	-0.70%
2018/09/11	1	34.05	0	0.00	33.90	1	2,417	0.04%
2018/09/10	3	34.00	0	0.00	33.65	3	2,482	0.12%
2018/09/07	6	34.30	0	0.00	34.45	6	2,530	0.24%
2018/09/05	2	35.80	0	0.00	35.50	2	2,737	0.07%
2018/09/04	1	35.30	5	35.35	35.35	-4	3,137	-0.13%
2018/09/03	0	0.00	2	35.40	35.05	-2	3,577	-0.06%
2018/08/31	1	34.40	1	34.65	34.85	0	3,590	0.00%
2018/08/30	16	34.49	0	0.00	34.45	16	3,617	0.44%
2018/08/28	5	34.55	0	0.00	34.40	5	3,902	0.13%
2018/08/27	5	34.29	0	0.00	34.35	5	3,914	0.13%
2018/08/23	0	0.00	10	34.25	34.20	-10	4,010	-0.25%
2018/08/21	1	34.15	5	34.26	34.35	-4	4,164	-0.10%
2018/08/17	5	34.65	1	35.10	34.35	4	4,363	0.09%
2018/08/16	2	34.45	20	33.55	34.75	-18	4,372	-0.41%
2018/08/15	2	33.85	11	34.45	33.90	-9	4,345	-0.21%
2018/08/14	12	34.87	0	0.00	35.05	12	4,298	0.28%
2018/08/13	17	35.13	0	0.00	35.25	17	4,291	0.40%
2018/08/10	10	36.45	0	0.00	36.40	10	4,279	0.23%
2018/08/09	11	36.60	0	0.00	36.55	11	4,277	0.26%
2018/08/08	1	36.25	1	36.25	36.20	0	4,235	0.00%
2018/08/02	0	0.00	5	35.64	35.50	-5	4,380	-0.11%
2018/08/01	0	0.00	30	36.60	36.45	-30	4,428	-0.68%
2018/07/31	0	0.00	1	36.05	36.70	-1	4,484	-0.02%
2018/07/27	1	36.00	1	36.10	36.00	0	4,784	0.00%
2018/07/24	1	35.40	5	35.15	35.40	-4	4,802	-0.08%
2018/07/23	5	35.20	5	35.15	35.15	0	4,816	0.00%
2018/07/19	6	35.58	0	0.00	35.30	6	4,826	0.12%
2018/07/18	0	0.00	5	35.75	35.50	-5	4,885	-0.10%
2018/07/16	1	36.05	0	0.00	36.10	1	4,885	0.02%
2018/07/13	0	0.00	2	36.25	35.90	-2	4,917	-0.04%
2018/07/12	0	0.00	8	35.27	35.20	-8	4,894	-0.16%
2018/07/11	7	35.14	0	0.00	35.05	7	4,917	0.14%
2018/07/10	1	35.60	0	0.00	35.50	1	4,904	0.02%
2018/07/09	41	36.14	2	35.98	35.60	39	4,895	0.80%
2018/07/06	17	36.86	17	37.12	36.95	0	4,837	0.00%
2018/07/05	6	36.98	0	0.00	36.80	6	4,802	0.12%
2018/07/04	7	37.73	10	37.75	37.10	-3	4,814	-0.06%
2018/07/03	18	36.91	5	37.33	36.50	13	4,818	0.27%
2018/07/02	3	37.65	1	38.10	37.50	2	4,794	0.04%
2018/06/29	10	37.04	16	37.57	37.95	-6	4,797	-0.13%
2018/06/28	5	37.00	0	0.00	36.70	5	4,776	0.10%
2018/06/27	1	37.35	1	37.30	36.85	0	4,780	0.00%
2018/06/26	1	37.10	0	0.00	37.10	1	4,784	0.02%
2018/06/25	0	0.00	2	38.05	37.90	-2	4,782	-0.04%
2018/06/22	2	38.35	0	0.00	38.10	2	4,788	0.04%
2018/06/21	2	38.30	0	0.00	38.10	2	4,799	0.04%
2018/06/20	0	0.00	1	38.60	37.80	-1	4,844	-0.02%
2018/06/15	3	40.02	1	41.10	39.65	2	5,021	0.04%
2018/06/14	3	40.87	0	0.00	40.90	3	4,953	0.06%
2018/06/13	10	41.44	35	40.93	41.00	-25	4,897	-0.51%
2018/06/12	37	41.99	11	41.95	40.40	26	4,784	0.54%
2018/06/11	12	41.19	20	40.78	41.25	-8	4,394	-0.18%
2018/06/07	1	37.40	0	0.00	37.25	1	4,022	0.02%
2018/06/06	30	37.55	0	0.00	37.45	30	4,136	0.73%
2018/06/05	7	37.85	1	37.80	37.05	6	4,153	0.14%
2018/05/31	0	0.00	1	37.05	37.40	-1	4,169	-0.02%
2018/05/30	6	36.28	3	36.40	36.75	3	4,129	0.07%
2018/05/29	1	37.20	1	36.95	36.90	0	4,121	0.00%
2018/05/28	3	37.27	1	37.25	37.10	2	4,113	0.05%
2018/05/25	0	0.00	21	36.75	37.60	-21	4,110	-0.51%
2018/05/22	0	0.00	2	36.25	36.10	-2	4,290	-0.05%
2018/05/21	23	36.45	2	36.48	36.45	21	4,338	0.48%
2018/05/18	2	36.23	12	36.13	36.10	-10	4,390	-0.23%
2018/05/17	5	36.30	0	0.00	36.40	5	4,463	0.11%
2018/05/15	0	0.00	5	37.00	36.55	-5	4,590	-0.11%
2018/05/10	2	37.50	0	0.00	37.20	2	5,010	0.04%
2018/05/08	0	0.00	1	36.85	36.75	-1	5,270	-0.02%
2018/05/07	1	37.25	6	37.37	37.60	-5	5,277	-0.09%
2018/05/04	0	0.00	30	35.65	35.70	-30	5,201	-0.58%
2018/05/03	30	34.20	0	0.00	34.00	30	5,156	0.58%
2018/04/30	1	34.50	2	34.55	34.55	-1	5,241	-0.02%
2018/04/27	1	33.95	0	0.00	34.85	1	5,297	0.02%
2018/04/26	4	34.20	0	0.00	33.80	4	5,515	0.07%
2018/04/25	2	34.50	0	0.00	34.45	2	5,664	0.04%
2018/04/24	1	34.60	0	0.00	34.75	1	5,727	0.02%
2018/04/23	0	0.00	10	36.55	36.55	-10	5,719	-0.17%
2018/04/20	0	0.00	7	37.02	37.00	-7	5,777	-0.12%
2018/04/19	0	0.00	29	37.29	37.30	-29	5,987	-0.48%
2018/04/18	2	36.35	0	0.00	36.40	2	6,067	0.03%
2018/04/16	0	0.00	4	37.10	37.00	-4	6,152	-0.07%
2018/04/13	10	37.16	3	37.20	37.15	7	6,278	0.11%
2018/04/12	2	37.10	2	37.30	37.20	0	6,506	0.00%
2018/04/11	2	37.05	2	37.45	37.15	0	6,673	0.00%
2018/04/10	0	0.00	4	37.38	37.25	-4	6,841	-0.06%
2018/04/09	1	36.55	1	36.95	37.10	0	7,079	0.00%
2018/04/02	2	36.70	3	37.28	36.65	-1	7,256	-0.01%
2018/03/31	7	37.20	4	37.00	37.20	3	7,267	0.04%
2018/03/30	1	36.90	0	0.00	36.50	1	7,313	0.01%
2018/03/29	3	36.73	0	0.00	36.50	3	7,513	0.04%
2018/03/28	5	37.25	0	0.00	36.80	5	8,077	0.06%
2018/03/26	20	37.05	0	0.00	37.05	20	8,120	0.25%
2018/03/23	10	37.20	2	37.20	36.85	8	8,170	0.10%
2018/03/22	2	38.75	3	38.80	38.10	-1	8,182	-0.01%
2018/03/21	5	38.54	11	38.39	38.80	-6	8,104	-0.07%
2018/03/19	9	37.78	6	37.78	37.65	3	7,994	0.04%
2018/03/16	3	37.70	8	38.35	37.50	-5	8,001	-0.06%
2018/03/15	0	0.00	1	38.30	38.15	-1	8,026	-0.01%
2018/03/14	2	38.20	4	38.06	38.05	-2	8,103	-0.02%
2018/03/13	4	37.95	6	37.92	37.90	-2	8,235	-0.02%
2018/03/12	8	38.19	3	38.05	37.65	5	8,212	0.06%
2018/03/09	6	37.50	0	0.00	37.50	6	8,187	0.07%
2018/03/07	1	37.80	23	37.57	37.00	-22	8,240	-0.27%
2018/03/06	20	37.30	5	37.40	37.50	15	8,285	0.18%
2018/03/05	1	36.85	0	0.00	36.60	1	8,430	0.01%
2018/03/01	0	0.00	1	37.50	37.45	-1	8,599	-0.01%
2018/02/27	4	37.38	1	36.55	36.55	3	8,566	0.04%
2018/02/26	17	37.96	6	38.16	37.20	11	8,516	0.13%
2018/02/23	4	36.19	3	36.70	36.95	1	8,348	0.01%
2018/02/22	2	35.68	1	35.80	35.75	1	8,360	0.01%
2018/02/12	0	0.00	10	34.85	34.55	-10	8,486	-0.12%
2018/02/09	5	34.74	3	34.93	34.90	2	8,485	0.02%
2018/02/08	10	35.23	0	0.00	35.30	10	8,447	0.12%
2018/02/07	5	36.10	11	36.19	35.60	-6	8,469	-0.07%
2018/02/06	8	35.63	12	35.47	35.05	-4	8,389	-0.05%
2018/02/05	5	37.70	0	0.00	38.00	5	8,319	0.06%
2018/02/02	1	38.20	34	38.13	38.20	-33	8,176	-0.40%
2018/02/01	12	37.87	20	37.75	37.85	-8	8,059	-0.10%
2018/01/31	1	36.30	3	35.93	36.35	-2	7,821	-0.03%
2018/01/30	0	0.00	24	36.39	36.00	-24	7,885	-0.30%
2018/01/29	19	36.93	0	0.00	36.80	19	7,843	0.24%
2018/01/26	2	36.30	24	36.73	36.75	-22	7,745	-0.28%
2018/01/25	0	0.00	1	36.40	36.30	-1	7,773	-0.01%
2018/01/24	3	36.20	0	0.00	36.40	3	7,716	0.04%
2018/01/23	20	36.25	0	0.00	36.20	20	7,677	0.26%
2018/01/22	56	36.66	30	36.75	36.50	26	7,596	0.34%
2018/01/19	2	35.35	1	35.50	36.25	1	7,354	0.01%
2018/01/18	12	36.16	5	35.55	35.55	7	7,177	0.10%
2018/01/16	0	0.00	1	36.25	36.05	-1	7,055	-0.01%
2018/01/15	1	36.35	20	36.30	36.20	-19	6,974	-0.27%
2018/01/12	1	35.20	1	35.55	35.85	0	6,763	0.00%
2018/01/11	2	34.50	33	34.94	35.20	-31	6,616	-0.47%
2018/01/10	2	34.80	11	35.31	35.00	-9	6,551	-0.14%
2018/01/09	7	34.79	11	34.84	35.00	-4	6,503	-0.06%
2018/01/08	4	35.21	7	35.21	34.65	-3	6,354	-0.05%
2018/01/05	4	34.65	1	35.30	35.20	3	6,109	0.05%
2018/01/04	5	34.67	8	34.36	34.85	-3	5,920	-0.05%
2018/01/03	4	34.20	13	34.11	34.05	-9	5,727	-0.16%
2018/01/02	1	33.15	2	32.85	33.40	-1	5,460	-0.02%