矽格 (6257)-第一金-路竹券商分點個股進出

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: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－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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	77.20	0	0.00	77.00	0.1	6,949	0.00%
2024/05/13	0	76.50	0	0.00	76.50	0	6,926	0.00%
2024/05/10	51.1	76.50	0	77.00	76.20	51.1	6,920	0.74%
2024/05/09	1	78.80	1	77.70	77.10	0	6,887	0.00%
2024/05/08	0.2	78.17	0	0.00	78.30	0.2	6,858	0.00%
2024/05/07	6.2	78.00	1	78.30	77.80	5.2	6,807	0.08%
2024/05/06	0	76.50	8.2	76.97	77.10	-8.2	6,698	-0.12%
2024/05/03	14	76.96	1	77.20	76.40	13	6,707	0.19%
2024/05/02	14	76.55	156.4	77.99	77.40	-142.4	6,637	-2.15%	大賣/鉅額交易
2024/04/30	1	74.19	4.7	73.88	74.20	-3.7	6,367	-0.06%
2024/04/29	1	72.90	12.5	71.98	72.90	-11.5	6,295	-0.18%
2024/04/26	0	71.50	0	0.00	71.50	0	6,386	0.00%
2024/04/25	3.1	70.03	1	70.50	70.20	2.1	6,379	0.03%
2024/04/24	0	70.30	0	0.00	70.40	0	6,374	0.00%
2024/04/23	2	68.25	2	68.20	68.30	0	6,362	0.00%
2024/04/22	2	68.55	0	0.00	68.30	2	6,358	0.03%
2024/04/19	31	69.68	0	69.80	70.50	31	6,293	0.49%
2024/04/18	2	71.80	1	71.90	71.50	1	6,215	0.02%
2024/04/17	2	71.70	2.5	72.02	72.60	-0.5	6,201	-0.01%
2024/04/16	13	70.05	3	70.50	70.60	10	6,136	0.16%
2024/04/15	4	71.85	1	72.00	72.00	3	6,060	0.05%
2024/04/12	0	0.00	1	73.60	73.20	-1	6,030	-0.02%
2024/04/11	2	72.70	5	72.52	72.80	-3	5,949	-0.05%
2024/04/10	3	72.06	9.6	71.49	72.40	-6.6	5,892	-0.11%
2024/04/09	6	71.12	6	72.07	71.10	0	5,828	0.00%
2024/04/08	4	70.83	1	70.81	70.80	3	5,787	0.05%
2024/04/03	3	71.90	1	71.80	71.80	2	5,763	0.03%
2024/04/02	2.4	72.59	1.2	71.79	73.00	1.3	5,753	0.02%
2024/04/01	1.2	72.01	3	71.60	71.60	-1.8	5,670	-0.03%
2024/03/29	40	70.45	3	71.67	71.00	37	5,597	0.66%
2024/03/28	5	73.74	4	72.98	72.00	1	5,390	0.02%
2024/03/27	10	73.16	2	73.35	73.80	8	5,144	0.16%
2024/03/26	28	70.78	0	0.00	71.00	28	4,978	0.56%
2024/03/25	3	72.30	5	72.50	72.30	-2	4,974	-0.04%
2024/03/22	40	72.07	0.1	71.90	72.40	39.9	4,944	0.81%
2024/03/21	13	77.69	8	75.73	74.70	5	4,910	0.10%
2024/03/20	11.5	76.79	14	77.32	75.60	-2.5	5,085	-0.05%
2024/03/19	1	73.59	7	73.71	73.50	-6	5,072	-0.12%
2024/03/18	1	70.90	67	70.96	72.10	-66	4,948	-1.33%
2024/03/15	12	67.93	0.2	68.80	68.80	11.9	4,832	0.25%
2024/03/14	13	68.58	0	0.00	68.80	13	4,777	0.27%
2024/03/13	127	69.96	127	70.60	70.10	0	4,716	0.00%	大買/大賣/
2024/03/12	10	68.40	1	69.90	69.90	9	4,674	0.19%
2024/03/11	2	68.60	1	68.90	68.40	1	4,698	0.02%
2024/03/08	1	69.02	2	72.00	69.00	-1	4,758	-0.02%
2024/03/07	5	69.76	3.1	70.20	69.60	1.9	4,727	0.04%
2024/03/06	0	69.00	1	70.00	70.20	-1	4,786	-0.02%
2024/03/05	1	67.61	1	68.20	68.10	0	4,965	0.00%
2024/03/04	1	67.91	7	67.97	67.90	-6	5,024	-0.12%
2024/03/01	22.1	67.64	7	68.70	67.20	15.1	4,971	0.30%
2024/02/29	5	70.50	2	70.30	70.30	3	4,814	0.06%
2024/02/27	16.3	69.37	0	69.60	70.00	16.3	4,781	0.34%
2024/02/26	6	72.88	1	72.40	72.30	5	4,667	0.11%
2024/02/23	23	73.78	12	73.71	72.50	11	4,542	0.24%
2024/02/22	0	70.10	16	70.69	70.80	-16	4,207	-0.38%
2024/02/20	3	68.30	0	0.00	68.20	3	4,144	0.07%
2024/02/19	0	68.90	12	70.02	70.00	-12	4,099	-0.29%
2024/02/16	0	68.70	7	69.81	69.50	-7	4,088	-0.17%
2024/02/15	3	67.67	3	67.30	68.20	0	4,032	0.00%
2024/02/05	2	65.20	3	65.20	65.30	-1	3,992	-0.02%
2024/02/02	2	66.05	0	0.00	65.70	2	3,999	0.05%
2024/02/01	0	67.30	0	0.00	66.60	0	3,997	0.00%
2024/01/31	4	67.92	12	67.95	67.70	-8	4,025	-0.20%
2024/01/30	127	67.30	0	0.00	66.50	127	4,054	3.13%	大買/鉅額交易
2024/01/26	1	68.39	1	69.40	67.20	0	4,139	0.00%
2024/01/25	1	68.70	5	68.60	68.70	-4	4,117	-0.10%
2024/01/24	0	68.20	1	68.70	68.00	-1	4,103	-0.02%
2024/01/23	0	68.00	135	68.01	68.10	-135	4,111	-3.28%	大賣/鉅額交易
2024/01/22	2	67.75	6	68.90	68.00	-4	4,084	-0.10%
2024/01/19	0	66.10	4.6	66.07	66.50	-4.6	3,970	-0.12%
2024/01/18	7	65.61	0	0.00	65.30	7	4,006	0.17%
2024/01/16	0	65.60	0.7	66.26	66.10	-0.7	4,139	-0.02%
2024/01/15	0	0.00	0.4	65.52	65.40	-0.4	4,157	-0.01%
2024/01/12	0	0.00	0.8	64.45	64.30	-0.8	4,216	-0.02%
2024/01/11	8.2	63.99	2.7	64.00	64.20	5.4	4,308	0.13%
2024/01/10	2	64.20	0	0.00	64.60	2	4,367	0.05%
2024/01/09	0.1	64.26	1	64.50	64.40	-0.9	4,482	-0.02%
2024/01/08	6	64.02	0	0.00	63.90	6	4,508	0.13%
2024/01/05	1	64.80	0	0.00	64.90	1	4,636	0.02%
2024/01/04	0	65.40	0	65.60	65.00	0	4,642	0.00%
2024/01/03	0.1	64.60	1.1	63.89	65.00	-1	4,664	-0.02%
2024/01/02	1	64.80	3.1	65.11	64.60	-2.1	4,648	-0.04%
2023/12/29	3	65.03	4	65.43	65.20	-1	4,647	-0.02%
2023/12/28	1	66.20	0	66.00	66.00	1	4,599	0.02%
2023/12/27	4	67.28	0	0.00	67.30	4	4,574	0.09%
2023/12/26	3	66.80	3	66.90	66.80	0	4,565	0.00%
2023/12/25	1	66.30	57	67.12	66.40	-56	4,552	-1.23%
2023/12/21	0	68.80	8	68.10	68.10	-8	4,515	-0.18%
2023/12/20	54	68.71	0	0.00	68.80	54	4,488	1.20%
2023/12/19	1.2	68.92	10	68.56	67.80	-8.9	4,433	-0.20%
2023/12/18	1	68.11	13	68.68	68.50	-12	4,437	-0.27%
2023/12/15	24.3	68.29	17.1	67.97	67.20	7.2	4,545	0.16%
2023/12/14	2	69.60	26.1	69.46	71.90	-24.1	4,467	-0.54%
2023/12/13	2	66.20	0	0.00	66.40	2	4,163	0.05%
2023/12/12	2	65.90	3	66.07	65.80	-1	4,245	-0.02%
2023/12/11	1	65.20	0	0.00	65.00	1	4,209	0.02%
2023/12/08	0	0.00	6	64.98	64.70	-6	4,198	-0.14%
2023/12/07	0	65.30	4	65.70	64.60	-4	4,183	-0.10%
2023/12/06	0	0.00	1	64.10	65.40	-1	4,158	-0.02%
2023/12/05	5	65.46	77	65.57	65.50	-72	4,084	-1.76%
2023/12/04	82	65.98	2	65.55	66.00	80	4,013	1.99%
2023/12/01	17	65.32	14	65.31	65.80	3	3,943	0.08%
2023/11/30	16	64.04	72.6	64.01	63.80	-56.6	3,722	-1.52%
2023/11/29	1	62.10	1	62.02	62.00	0	3,478	0.00%
2023/11/28	1	60.80	2	60.40	60.60	-1	3,403	-0.03%
2023/11/27	0	0.00	5	60.00	60.00	-5	3,449	-0.14%
2023/11/23	0.1	60.90	1	61.20	60.90	-0.9	3,515	-0.03%
2023/11/21	1	60.70	7	61.26	60.70	-6	3,565	-0.17%
2023/11/17	5	61.00	3	62.10	61.00	2	3,803	0.05%
2023/11/15	0	0.00	0	61.80	60.90	0	3,836	0.00%
2023/11/14	3	61.20	0	0.00	61.50	3	3,792	0.08%
2023/11/13	0	0.00	1	60.60	60.50	-1	3,777	-0.03%
2023/11/08	0	0.00	1	61.90	61.40	-1	3,736	-0.03%
2023/11/07	7	60.76	2	60.75	61.70	5	3,702	0.14%
2023/11/06	6	61.72	2	61.50	61.50	4	3,649	0.11%
2023/11/03	0	0.00	2	61.30	61.50	-2	3,596	-0.06%
2023/10/31	0	0.00	2	60.70	59.30	-2	3,490	-0.06%
2023/10/30	0	60.10	1	59.80	59.90	-1	3,486	-0.03%
2023/10/27	3	59.43	2	60.70	59.40	1	3,500	0.03%
2023/10/26	7	60.76	0.1	61.09	60.20	6.9	3,491	0.20%
2023/10/25	5.1	61.21	40	61.49	62.00	-35	3,448	-1.01%
2023/10/24	30	60.70	0	60.30	60.70	30	3,402	0.88%
2023/10/23	10	60.42	55	61.26	59.90	-45	3,432	-1.31%
2023/10/20	54	60.80	19.5	60.81	60.80	34.5	3,445	1.00%
2023/10/19	12	60.74	21	60.94	60.70	-9	3,413	-0.26%
2023/10/18	2.5	59.78	2	60.25	60.00	0.5	3,342	0.01%
2023/10/17	3	60.76	18.1	60.75	60.70	-15.1	3,292	-0.46%
2023/10/16	1	59.00	0	59.20	59.20	1	3,230	0.03%
2023/10/13	3	60.06	6	59.68	60.00	-3	3,223	-0.09%
2023/10/12	1	58.20	0	0.00	58.30	1	3,118	0.03%
2023/10/11	0	57.97	0	0.00	57.80	0	3,134	0.00%
2023/10/06	0	0.00	2	57.75	57.50	-2	3,133	-0.06%
2023/10/05	3	57.90	19	58.06	57.60	-16	3,142	-0.51%
2023/10/04	15	57.20	0	0.00	57.60	15	3,130	0.48%
2023/10/03	0	58.20	0.2	57.80	57.50	-0.1	3,132	0.00%
2023/10/02	1	57.80	1	57.80	57.70	0	3,151	0.00%
2023/09/27	1	57.00	0	0.00	56.90	1	3,296	0.03%
2023/09/26	13	56.84	0.1	57.20	56.70	13	3,299	0.39%
2023/09/25	0	0.00	2	58.15	58.30	-2	3,259	-0.06%
2023/09/22	0	57.84	0	0.00	57.50	0	3,247	0.00%
2023/09/21	7	56.83	0.1	56.92	57.20	6.9	3,216	0.22%
2023/09/20	10.2	58.88	6	59.24	58.00	4.1	3,167	0.13%
2023/09/19	88	60.62	93.1	60.98	60.80	-5.1	2,973	-0.17%
2023/09/18	0	58.70	2	59.00	58.80	-2	2,660	-0.07%
2023/09/15	10.1	58.40	21.1	58.48	58.00	-11	2,635	-0.42%
2023/09/14	0	57.40	0	0.00	57.20	0	2,512	0.00%
2023/09/13	3.1	56.93	2	56.70	56.60	1.1	2,493	0.04%
2023/09/12	1	57.30	1	57.80	57.40	0	2,488	0.00%
2023/09/11	1	57.50	0	0.00	57.10	1	2,484	0.04%
2023/09/08	0.1	57.20	0.1	57.00	57.20	0	2,490	0.00%
2023/09/07	0	0.00	0.1	57.57	57.80	-0.1	2,489	0.00%
2023/09/06	0	0.00	21.1	57.63	58.20	-21.1	2,480	-0.85%
2023/09/05	20	57.80	1.4	57.50	57.80	18.6	2,464	0.76%
2023/09/04	0	57.30	21	57.48	57.50	-21	2,453	-0.86%
2023/09/01	21	57.09	3	57.27	57.10	18	2,446	0.74%
2023/08/31	0	57.46	15	57.51	57.70	-15	2,435	-0.61%
2023/08/30	0	0.00	1	56.70	56.90	-1	2,385	-0.04%
2023/08/29	6	56.25	0	0.00	56.40	6	2,351	0.26%
2023/08/28	1	56.00	1	55.80	56.00	0	2,336	0.00%
2023/08/25	1	56.89	8.2	56.32	56.60	-7.2	2,319	-0.31%
2023/08/24	5.1	56.35	12.2	56.95	56.10	-7.1	2,284	-0.31%
2023/08/23	10.2	54.97	9.7	54.90	55.40	0.5	2,157	0.02%
2023/08/22	2.3	52.74	0.7	52.74	52.60	1.6	2,032	0.08%
2023/08/21	4	53.05	1	53.20	52.50	3	1,991	0.15%
2023/08/17	0.1	50.80	0	0.00	51.30	0.1	1,919	0.01%
2023/08/15	1	50.50	0	0.00	50.30	1	1,908	0.05%
2023/08/14	0	50.85	0	50.30	50.30	0	1,916	0.00%
2023/08/11	2	51.10	0	0.00	51.10	2	1,910	0.10%
2023/08/08	1	52.50	0	0.00	52.70	1	1,879	0.05%
2023/08/07	0.2	52.30	0	0.00	52.70	0.2	1,874	0.01%
2023/08/02	0	0.00	0.4	52.30	52.00	-0.4	1,872	-0.02%
2023/08/01	1	51.71	0	0.00	52.00	1	1,856	0.06%
2023/07/31	0	0.00	2	52.90	52.90	-2	1,835	-0.11%
2023/07/28	0.1	53.39	0.9	53.63	53.70	-0.8	1,808	-0.04%
2023/07/27	4.2	52.83	0	0.00	52.30	4.2	1,778	0.23%
2023/07/26	7	57.39	1	57.20	57.00	6	1,700	0.35%
2023/07/25	10	57.02	0	0.00	57.50	10	1,640	0.61%
2023/07/24	18	57.67	1	57.60	57.50	17	1,629	1.04%
2023/07/21	0.5	58.10	0.4	58.70	58.30	0.1	1,610	0.00%
2023/07/20	0	0.00	1	58.20	58.30	-1	1,596	-0.06%
2023/07/19	5	59.04	6.1	58.34	58.00	-1	1,577	-0.07%
2023/07/18	5	58.82	1.5	58.83	58.50	3.5	1,543	0.23%
2023/07/17	1.1	58.81	15.1	58.60	58.90	-14	1,536	-0.91%
2023/07/14	2	58.10	1.1	58.22	58.30	0.9	1,505	0.06%
2023/07/13	2.2	58.20	3.2	58.13	57.60	-1	1,483	-0.06%
2023/07/12	2.6	57.14	31	57.30	57.40	-28.4	1,447	-1.96%
2023/07/11	16	56.60	0.1	56.70	56.80	15.9	1,440	1.11%
2023/07/10	1	57.00	1	56.50	56.50	0	1,454	0.00%
2023/07/07	4.4	57.07	0	0.00	56.70	4.4	1,456	0.30%
2023/07/06	1.6	57.95	15	58.60	57.80	-13.5	1,433	-0.94%
2023/07/05	1.1	58.43	4	58.50	58.20	-2.9	1,396	-0.21%
2023/07/04	0	55.50	0	0.00	56.00	0	1,278	0.00%
2023/07/03	0	55.60	15	55.53	55.50	-15	1,271	-1.18%
2023/06/30	0	55.30	0	0.00	55.30	0	1,303	0.00%
2023/06/29	5	55.38	0	0.00	55.40	5	1,306	0.38%
2023/06/28	17	55.27	0	0.00	55.00	17	1,333	1.27%
2023/06/27	0.3	55.33	0	0.00	54.90	0.3	1,328	0.02%
2023/06/21	2	55.50	0	0.00	55.50	2	1,324	0.15%
2023/06/20	3	55.57	1	55.90	55.90	2	1,307	0.15%
2023/06/19	2	55.90	1	56.00	55.90	1	1,313	0.08%
2023/06/16	0	56.00	0	0.00	56.00	0	1,326	0.00%
2023/06/15	1	55.90	0	0.00	55.80	1	1,330	0.08%
2023/06/14	0.1	55.99	4	56.00	56.10	-3.9	1,336	-0.29%
2023/06/13	31	55.70	15	55.70	55.70	16	1,337	1.20%
2023/06/12	0	0.00	5	54.70	55.40	-5	1,349	-0.37%
2023/06/09	15.3	54.91	0	0.00	55.10	15.3	1,345	1.14%
2023/06/08	0	0.00	1	55.80	55.60	-1	1,345	-0.07%
2023/06/06	0	0.00	3	55.90	55.80	-3	1,393	-0.22%
2023/06/05	0	0.00	15	55.60	55.80	-15	1,470	-1.02%
2023/06/02	10	55.60	0	0.00	55.30	10	1,520	0.66%
2023/06/01	0.1	55.60	0	0.00	55.60	0.1	1,530	0.00%
2023/05/31	0	0.00	1	55.30	55.50	-1	1,566	-0.06%
2023/05/30	1	54.31	0	0.00	54.90	1	1,567	0.06%
2023/05/29	0	55.00	0.1	54.90	54.50	-0.1	1,590	0.00%
2023/05/26	0	0.00	1	54.70	54.30	-1	1,600	-0.06%
2023/05/23	0	54.10	0	0.00	54.10	0	1,623	0.00%
2023/05/19	2	53.75	0.6	53.96	53.90	1.5	1,627	0.09%
2023/05/18	0	53.40	0	0.00	53.40	0	1,627	0.00%
2023/05/17	0	0.00	1	53.30	53.30	-1	1,645	-0.06%
2023/05/11	2	52.70	0.2	53.00	52.70	1.8	1,642	0.11%
2023/05/09	1	52.80	0	0.00	52.60	1	1,647	0.06%
2023/05/08	0	0.00	0.1	53.30	53.10	-0.1	1,651	-0.01%
2023/05/05	1	53.10	0	0.00	53.20	1	1,662	0.06%
2023/05/04	0	52.50	23.7	53.10	53.00	-23.7	1,714	-1.38%
2023/05/03	0	0.00	0.4	52.40	52.20	-0.4	1,732	-0.02%
2023/04/27	12	51.23	3	50.90	51.50	9	1,760	0.51%
2023/04/26	0.1	52.00	0	0.00	52.30	0.1	1,710	0.01%
2023/04/25	1	52.60	5	52.60	52.50	-4	1,691	-0.24%
2023/04/24	5	53.20	0	0.00	53.00	5	1,680	0.30%
2023/04/21	0	0.00	0.4	53.80	53.20	-0.4	1,667	-0.02%
2023/04/20	14.2	54.30	1.2	54.60	54.20	12.9	1,643	0.79%
2023/04/19	4	55.30	0	0.00	55.20	4	1,624	0.25%
2023/04/18	4	55.40	0	0.00	55.40	4	1,625	0.25%
2023/04/17	1	55.30	1	55.40	55.40	0	1,626	0.00%
2023/04/14	0.3	55.61	0.1	55.70	55.50	0.2	1,616	0.01%
2023/04/13	0	0.00	1.8	55.82	55.50	-1.8	1,606	-0.11%
2023/04/12	1	55.20	0	0.00	55.50	1	1,582	0.06%
2023/04/11	0	0.00	0.5	55.60	55.60	-0.5	1,574	-0.03%
2023/04/10	1	55.20	1.3	55.39	55.30	-0.3	1,573	-0.02%
2023/04/06	0	55.70	0	55.70	55.60	0	1,552	0.00%
2023/03/31	6	55.87	0	0.00	55.90	6	1,549	0.39%
2023/03/29	1	55.01	20	55.00	55.30	-19	1,509	-1.26%
2023/03/28	0	55.85	3	55.70	55.60	-3	1,496	-0.20%
2023/03/27	1	55.70	0.2	55.80	55.70	0.8	1,490	0.05%
2023/03/24	1	55.70	1	55.80	55.70	0	1,493	0.00%
2023/03/23	0	55.80	0	0.00	55.70	0	1,496	0.00%
2023/03/22	1	55.40	3	55.70	55.70	-2	1,500	-0.13%
2023/03/21	0	0.00	5	55.60	55.60	-5	1,531	-0.33%
2023/03/20	5	56.10	0	0.00	56.00	5	1,516	0.33%
2023/03/17	0	55.50	0	0.00	55.80	0	1,520	0.00%
2023/03/16	0	55.60	2	55.50	55.00	-2	1,509	-0.13%
2023/03/15	0	55.80	1	55.90	55.90	-1	1,499	-0.07%
2023/03/14	0	55.40	5	55.30	55.40	-5	1,480	-0.34%
2023/03/13	11.1	55.32	1	55.00	55.60	10.1	1,489	0.68%
2023/03/10	2	55.50	2.4	55.53	55.70	-0.4	1,475	-0.03%
2023/03/09	2.5	55.66	0	0.00	55.60	2.5	1,470	0.17%
2023/03/08	4	56.21	0	0.00	56.10	4	1,438	0.28%
2023/03/07	0.8	56.10	1	56.41	56.90	-0.2	1,341	-0.01%
2023/03/06	1.5	55.57	0	0.00	55.70	1.5	1,280	0.12%
2023/03/03	2	55.10	2	55.10	54.90	0	1,252	0.00%
2023/03/02	1	54.30	0	0.00	54.10	1	1,214	0.08%
2023/03/01	0	0.00	1	53.70	54.10	-1	1,194	-0.08%
2023/02/24	1	53.40	5	53.40	53.40	-4	1,168	-0.34%
2023/02/23	1	52.90	0	0.00	53.20	1	1,155	0.09%
2023/02/21	1	52.50	0	0.00	52.70	1	1,152	0.09%
2023/02/16	0	51.73	0	0.00	51.60	0	1,203	0.00%
2023/02/15	1	51.50	0	0.00	51.20	1	1,221	0.08%
2023/02/10	0.2	52.20	0	0.00	52.10	0.2	1,241	0.02%
2023/02/02	0	0.00	7	51.81	52.20	-7	1,297	-0.54%
2023/02/01	0	0.00	1	51.40	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	1	49.90	50.90	-1	1,228	-0.08%
2023/01/30	1	50.10	2	50.10	50.10	-1	1,203	-0.08%
2023/01/06	0	0.00	2	48.71	49.05	-2	1,335	-0.15%
2022/12/28	0	0.00	7	48.20	48.20	-7	1,417	-0.49%
2022/12/27	3	48.85	0	0.00	49.05	3	1,421	0.21%
2022/12/20	0	0.00	5	48.40	48.25	-5	1,528	-0.33%
2022/12/16	2	49.75	0	0.00	49.60	2	1,544	0.13%
2022/12/15	2	50.20	0	0.00	50.40	2	1,536	0.13%
2022/12/02	1	50.50	0	0.00	50.50	1	1,514	0.07%
2022/12/01	1	50.90	1	50.90	50.70	0	1,539	0.00%
2022/11/30	1	50.10	0	0.00	50.20	1	1,554	0.06%
2022/11/29	0	0.00	10	49.80	50.00	-10	1,559	-0.64%
2022/11/24	3	49.90	1	49.80	50.10	2	1,606	0.12%
2022/11/22	1	49.40	3	49.40	49.35	-2	1,634	-0.12%
2022/11/18	2	50.15	2	50.40	50.10	0	1,680	0.00%
2022/11/17	1	49.85	2	50.00	50.10	-1	1,677	-0.06%
2022/11/16	1	50.00	1	50.40	50.10	0	1,679	0.00%
2022/11/14	0	0.00	5	49.80	49.80	-5	1,653	-0.30%
2022/11/10	1	48.90	1	49.20	49.20	0	1,640	0.00%
2022/11/09	1	48.80	2	49.00	49.05	-1	1,646	-0.06%
2022/11/07	2	48.85	4.1	48.84	48.85	-2.1	1,670	-0.12%
2022/11/04	5	48.40	3	48.43	48.40	2	1,699	0.12%
2022/11/03	2.1	48.05	1.1	48.25	48.30	1	1,700	0.06%
2022/11/02	11	47.96	2	48.03	48.05	9	1,716	0.52%
2022/11/01	1	46.90	4	47.00	47.00	-3	1,717	-0.17%
2022/10/31	1	47.05	0	0.00	46.50	1	1,734	0.06%
2022/10/28	3	46.92	1	46.30	46.30	2	1,748	0.11%
2022/10/27	3	46.28	3.8	46.67	46.70	-0.8	1,791	-0.04%
2022/10/26	2	46.10	5.2	46.00	45.80	-3.2	1,862	-0.17%
2022/10/25	3	46.60	5	46.02	45.95	-2	1,866	-0.11%
2022/10/24	7	47.11	3	46.60	46.60	4	1,883	0.21%
2022/10/21	1	46.60	3	46.55	46.55	-2	1,887	-0.11%
2022/10/20	2	45.60	5	45.41	47.30	-3	1,916	-0.16%
2022/10/19	2.1	46.09	7	46.06	46.10	-4.9	1,911	-0.26%
2022/10/18	5.1	45.89	0	0.00	46.50	5.1	1,896	0.27%
2022/10/17	5	44.45	0	0.00	44.75	5	1,890	0.26%
2022/10/13	0	0.00	10.9	42.52	42.00	-10.9	1,948	-0.56%
2022/10/11	0	0.00	1.1	43.80	43.40	-1.1	1,966	-0.05%
2022/10/07	6	45.39	1.9	45.53	45.25	4.1	1,985	0.21%
2022/10/06	3	44.85	0.1	45.40	44.70	2.9	2,046	0.14%
2022/10/05	5.9	44.92	1	45.05	45.00	4.9	2,116	0.23%
2022/10/03	0	0.00	0.5	43.28	43.20	-0.5	2,150	-0.02%
2022/09/30	1	41.50	0.3	42.70	42.50	0.7	2,188	0.03%
2022/09/28	10	42.50	1	42.00	42.00	9	2,260	0.40%
2022/09/27	2	43.08	0	0.00	43.60	2	2,290	0.09%
2022/09/26	1	43.95	0	0.00	43.80	1	2,309	0.04%
2022/09/23	2.2	45.85	0.8	45.85	45.70	1.4	2,358	0.06%
2022/09/22	2	46.00	0	0.00	46.20	2	2,442	0.08%
2022/09/21	1	46.75	0.5	46.75	46.60	0.5	2,498	0.02%
2022/09/15	1	48.00	1	48.20	48.05	0	2,642	0.00%
2022/09/14	2	47.63	0.1	48.20	47.65	1.9	2,682	0.07%
2022/09/08	1	47.65	1	48.20	48.00	0	2,779	0.00%
2022/09/07	0.2	48.00	0	0.00	47.60	0.2	2,805	0.01%
2022/09/06	1	49.50	24	48.84	48.95	-23	2,800	-0.82%
2022/09/05	1	49.80	0	0.00	49.80	1	2,825	0.04%
2022/09/02	2	50.80	2	50.50	50.50	0	2,840	0.00%
2022/08/31	29	51.22	3	51.20	51.10	26	2,918	0.89%
2022/08/30	3	51.07	2	50.90	50.90	1	3,107	0.03%
2022/08/29	1	50.70	1	50.90	50.90	0	3,190	0.00%
2022/08/26	12	51.89	2	51.90	51.90	10	3,183	0.31%
2022/08/25	2	50.90	2	50.80	50.70	0	3,155	0.00%
2022/08/24	1	50.50	0	0.00	50.40	1	3,198	0.03%
2022/08/23	2	50.60	2	50.50	50.50	0	3,206	0.00%
2022/08/22	3	51.20	1	51.40	51.20	2	3,202	0.06%
2022/08/19	2	51.75	0	0.00	51.70	2	3,195	0.06%
2022/08/18	1	51.40	0	0.00	51.50	1	3,179	0.03%
2022/08/16	0	0.00	3	51.20	51.20	-3	3,180	-0.09%
2022/08/11	3	50.20	1	50.10	50.30	2	3,155	0.06%
2022/08/09	1	49.50	12	49.80	49.90	-11	3,154	-0.35%
2022/08/05	1	49.40	1	49.35	49.35	0	3,114	0.00%
2022/08/04	10	48.66	2	48.83	48.80	8	3,122	0.26%
2022/08/03	5	49.33	17	49.19	49.10	-12	3,105	-0.39%
2022/08/02	11	50.12	7	50.10	50.00	4	3,069	0.13%
2022/08/01	0	0.00	5	49.85	49.80	-5	3,007	-0.17%
2022/07/29	0	0.00	10	49.98	49.90	-10	3,037	-0.33%
2022/07/28	0	0.00	1	49.65	49.65	-1	3,058	-0.03%
2022/07/27	25	49.54	0	0.00	50.20	25	3,068	0.81%
2022/07/26	11	50.00	3	50.00	49.90	8	3,103	0.26%
2022/07/22	0	0.00	5	51.10	51.00	-5	3,118	-0.16%
2022/07/21	20	50.90	0	0.00	50.90	20	3,120	0.64%
2022/07/20	1	49.95	1	50.60	50.00	0	3,112	0.00%
2022/07/19	3	49.30	0	0.00	49.35	3	3,076	0.10%
2022/07/15	0.1	48.70	0.6	48.46	48.65	-0.5	3,048	-0.02%
2022/07/14	7	47.04	19.5	46.81	47.30	-12.5	3,027	-0.41%
2022/07/13	8	50.54	1	50.60	50.60	7	2,958	0.24%
2022/07/12	4	50.55	2	50.30	50.30	2	2,885	0.07%
2022/07/11	12.1	51.42	5	51.38	51.50	7.1	2,873	0.25%
2022/07/08	8	50.83	4	51.05	51.10	4	2,846	0.14%
2022/07/07	5	50.36	2	50.60	50.60	3	2,820	0.11%
2022/07/06	3	50.20	3	50.80	50.50	0	2,795	0.00%
2022/07/05	1	51.50	1	51.00	52.50	0	2,806	0.00%
2022/07/04	6	50.55	6	50.60	50.40	0	2,851	0.00%
2022/07/01	2	50.95	0	0.00	50.90	2	2,889	0.07%
2022/06/30	10	52.47	10	52.06	51.90	0	2,837	0.00%
2022/06/29	5	54.06	6	53.85	53.90	-1	2,756	-0.04%
2022/06/28	2	54.90	2	55.40	54.90	0	2,715	0.00%
2022/06/27	1	56.50	3	56.10	56.10	-2	2,715	-0.07%
2022/06/24	38	55.69	34	55.02	55.00	4	2,734	0.15%
2022/06/23	1	56.00	0	0.00	55.70	1	2,743	0.04%
2022/06/22	1	56.70	0	0.00	56.20	1	2,730	0.04%
2022/06/21	0	0.00	1	58.10	57.90	-1	2,691	-0.04%
2022/06/20	0	0.00	54	58.52	57.20	-54	2,692	-2.01%
2022/06/17	7	59.04	0	0.00	59.00	7	2,651	0.26%
2022/06/16	1	62.10	2	61.00	60.80	-1	2,603	-0.04%
2022/06/15	3	61.90	2	61.80	61.80	1	2,583	0.04%
2022/06/14	4	62.20	0	0.00	62.20	4	2,602	0.15%
2022/06/13	4	61.68	3	61.60	61.70	1	2,562	0.04%
2022/06/10	3	62.13	6	62.30	62.20	-3	2,541	-0.12%
2022/06/09	11	62.16	4	62.03	62.30	7	2,520	0.28%
2022/06/08	14	62.32	6	62.62	62.30	8	2,461	0.32%
2022/06/07	10	61.37	2	60.90	60.80	8	2,283	0.35%
2022/06/01	1	60.20	1	60.30	60.30	0	2,268	0.00%
2022/05/25	0	0.00	1	59.00	59.00	-1	2,236	-0.04%
2022/05/24	2	59.00	2	58.85	58.70	0	2,273	0.00%
2022/05/23	6	60.02	6	59.90	59.80	0	2,253	0.00%
2022/05/20	3	59.80	3	59.90	59.90	0	2,247	0.00%
2022/05/19	1	59.00	1	59.20	59.60	0	2,234	0.00%
2022/05/18	2	60.10	0	0.00	59.70	2	2,217	0.09%
2022/05/17	1	59.30	0	0.00	59.30	1	2,192	0.05%
2022/05/16	1	59.10	1	58.60	58.60	0	2,187	0.00%
2022/05/12	1	58.90	1	58.20	57.80	0	2,186	0.00%
2022/05/11	3	58.97	22	59.16	58.70	-19	2,164	-0.88%
2022/05/10	1	57.60	24	58.70	58.70	-23	2,182	-1.05%
2022/05/09	1	59.00	2	58.80	58.60	-1	2,199	-0.05%
2022/05/06	6	59.33	51	59.20	59.80	-45	2,202	-2.04%
2022/05/05	46	59.70	8	59.73	59.70	38	2,214	1.72%
2022/05/04	7	59.13	1	59.20	59.20	6	2,207	0.27%
2022/05/03	2	59.10	2	59.15	59.20	0	2,198	0.00%
2022/04/29	0	0.00	2	56.60	56.50	-2	2,145	-0.09%
2022/04/27	2	55.40	0	0.00	56.10	2	2,161	0.09%
2022/04/26	1	55.90	2	56.00	55.70	-1	2,164	-0.05%
2022/04/25	0	0.00	1	56.10	56.00	-1	2,263	-0.04%
2022/04/21	5	57.60	0	0.00	57.50	5	2,321	0.22%
2022/04/18	1	57.00	0	0.00	57.10	1	2,422	0.04%
2022/04/15	1	57.40	0	0.00	57.20	1	2,439	0.04%
2022/04/14	3	58.20	0	0.00	58.20	3	2,472	0.12%
2022/04/13	1	57.80	2	58.10	58.30	-1	2,505	-0.04%
2022/04/11	0	0.00	1	58.60	58.50	-1	2,602	-0.04%
2022/04/08	3	60.43	3.2	60.25	60.10	-0.2	2,555	-0.01%
2022/04/07	28	60.25	4	59.95	59.40	24	2,480	0.97%
2022/04/06	16	58.80	0	0.00	58.70	16	2,401	0.67%
2022/04/01	0	0.00	1	59.50	59.60	-1	2,395	-0.04%
2022/03/30	49	59.83	2	60.10	59.90	47	2,403	1.96%
2022/03/29	3	60.57	4	60.28	60.10	-1	2,382	-0.04%
2022/03/28	9	60.10	5	60.40	60.70	4	2,332	0.17%
2022/03/25	0	59.50	2	59.60	59.40	-2	2,256	-0.09%
2022/03/23	1	59.30	1	59.50	59.20	0	2,260	0.00%
2022/03/21	0	0.00	3	59.00	59.10	-3	2,285	-0.13%
2022/03/18	66	58.80	0	0.00	58.60	66	2,310	2.86%
2022/03/17	66	59.00	4	58.85	58.80	62	2,325	2.67%
2022/03/11	0	0.00	2	57.60	57.70	-2	2,361	-0.08%
2022/03/10	6	58.05	0	0.00	57.90	6	2,372	0.25%
2022/03/09	3.1	57.34	1	57.10	57.20	2.1	2,360	0.09%
2022/03/08	1	54.70	0.2	55.00	54.90	0.8	2,340	0.03%
2022/03/04	0	0.00	4	58.20	58.00	-4	2,326	-0.17%
2022/03/02	0	0.00	2	57.50	57.80	-2	2,418	-0.08%
2022/02/24	2	56.55	0	0.00	56.20	2	2,501	0.08%
2022/02/22	1	57.60	1	57.70	57.90	0	2,574	0.00%
2022/02/17	2	59.10	12	58.70	58.80	-10	2,995	-0.33%
2022/02/16	1	58.70	27	58.73	58.60	-26	3,081	-0.84%
2022/02/15	2	57.80	45	58.04	57.90	-43	3,101	-1.39%
2022/02/14	0	0.00	2	57.80	57.80	-2	3,129	-0.06%
2022/02/11	18	59.10	0	0.00	58.90	18	3,151	0.57%
2022/02/10	17	59.42	54	59.50	59.30	-37	3,229	-1.15%
2022/02/09	69	58.63	2	58.40	59.00	67	3,266	2.05%
2022/02/08	26	57.58	5	57.44	57.50	21	3,301	0.64%
2022/02/07	3	57.00	13	57.39	57.20	-10	3,431	-0.29%
2022/01/26	29	56.89	0	0.00	56.50	29	3,443	0.84%
2022/01/25	0.2	57.60	0	0.00	57.10	0.2	3,496	0.00%
2022/01/21	2.1	58.89	20	58.97	58.30	-17.9	3,548	-0.50%
2022/01/20	0.1	59.40	0	0.00	59.50	0.1	3,593	0.00%
2022/01/19	0	0.00	1	59.60	59.50	-1	3,629	-0.03%
2022/01/18	0	0.00	20	60.30	59.70	-20	3,661	-0.55%
2022/01/14	0.2	58.10	0	0.00	58.00	0.2	3,541	0.00%
2022/01/13	16	58.80	1	59.20	59.00	15	3,558	0.42%
2022/01/12	0	0.00	1	57.70	57.80	-1	3,518	-0.03%
2022/01/11	4	57.58	4	57.60	57.50	0	3,566	0.00%
2022/01/10	0	0.00	2	58.60	58.50	-2	3,567	-0.06%
2022/01/07	6	58.95	8	58.25	58.10	-2	3,596	-0.06%
2022/01/06	1	59.40	8	59.73	59.30	-7	3,572	-0.20%
2022/01/05	12.2	59.94	9	59.60	59.60	3.2	3,597	0.09%
2022/01/04	2	58.70	12	58.57	58.30	-10	3,518	-0.28%
2022/01/03	1	59.00	1	59.00	58.80	0	3,530	0.00%
2021/12/30	0.2	59.00	11	58.99	58.80	-10.9	3,559	-0.30%
2021/12/29	0.1	59.10	0	0.00	59.00	0.1	3,591	0.00%
2021/12/27	2	58.95	0	0.00	58.90	2	3,720	0.05%
2021/12/24	3.1	58.87	1	59.00	58.90	2.1	3,773	0.06%
2021/12/23	1	58.60	7	58.63	58.80	-6	3,790	-0.16%
2021/12/22	0	0.00	2	58.10	58.20	-2	3,885	-0.05%
2021/12/21	0	0.00	0.4	57.90	57.90	-0.4	3,910	-0.01%
2021/12/20	3	57.27	0	0.00	57.20	3	3,959	0.08%
2021/12/17	2.2	57.73	0	0.00	57.60	2.2	3,987	0.05%
2021/12/16	0	0.00	4	57.45	57.60	-4	3,999	-0.10%
2021/12/15	6	57.10	1	57.00	57.00	5	4,034	0.12%
2021/12/14	4	57.40	5	57.70	57.30	-1	4,034	-0.02%
2021/12/13	7	57.96	3	57.50	57.50	4	4,050	0.10%
2021/12/10	4	58.40	2	58.30	58.10	2	4,072	0.05%
2021/12/09	4	59.18	10.1	59.12	58.70	-6.1	4,078	-0.15%
2021/12/08	3	60.40	1	60.10	60.10	2	4,062	0.05%
2021/12/07	4	60.25	2	60.30	60.20	2	4,099	0.05%
2021/12/03	4	59.70	3	60.10	60.00	1	4,334	0.02%
2021/12/02	1	59.90	3.1	59.90	59.90	-2.1	4,470	-0.05%
2021/11/30	0	0.00	1	59.20	59.30	-1	4,793	-0.02%
2021/11/29	2	58.15	16	57.96	58.60	-14	4,886	-0.29%
2021/11/26	4.1	59.87	8	59.28	59.00	-3.9	4,977	-0.08%
2021/11/25	3	60.83	2	60.85	60.70	1	5,004	0.02%
2021/11/24	3	61.20	7	61.13	61.10	-4	5,079	-0.08%
2021/11/23	6	60.97	10	60.81	60.60	-4	5,241	-0.08%
2021/11/22	18	61.86	5	61.86	62.20	13	5,264	0.25%
2021/11/19	18	62.38	6.2	62.57	61.90	11.9	5,347	0.22%
2021/11/18	34	63.09	7	63.20	62.80	27	5,379	0.50%
2021/11/17	12	61.34	22.2	61.90	62.70	-10.2	5,307	-0.19%
2021/11/16	15	61.15	11	61.12	61.00	4	5,224	0.08%
2021/11/15	5	60.82	10.1	61.18	61.40	-5.1	5,275	-0.10%
2021/11/12	3	59.80	0	0.00	59.70	3	5,328	0.06%
2021/11/11	0	0.00	5	59.80	59.70	-5	5,407	-0.09%
2021/11/10	4	59.60	11	59.80	59.80	-7	5,739	-0.12%
2021/11/09	8.5	60.10	0	0.00	60.20	8.5	5,876	0.14%
2021/11/08	0	0.00	1	60.20	60.20	-1	5,900	-0.02%
2021/11/05	5	60.32	0	0.00	60.20	5	6,023	0.08%
2021/11/04	2	60.40	7	59.97	60.40	-5	6,187	-0.08%
2021/11/03	0	0.00	7	58.83	58.90	-7	6,296	-0.11%
2021/11/02	9	58.60	0	0.00	58.10	9	6,409	0.14%
2021/11/01	1	59.00	3	59.37	59.60	-2	6,696	-0.03%
2021/10/29	17	58.85	0	0.00	58.60	17	6,956	0.24%
2021/10/28	4	59.10	0	0.00	59.20	4	7,005	0.06%
2021/10/27	22.2	57.70	4	57.98	58.60	18.2	7,162	0.25%
2021/10/26	4	57.85	6	57.70	58.10	-2	7,365	-0.03%
2021/10/25	2	56.80	4	57.20	57.30	-2	7,748	-0.03%
2021/10/22	1	57.20	3	57.27	57.10	-2	7,918	-0.03%
2021/10/21	3	56.67	0	0.00	56.60	3	8,144	0.04%
2021/10/20	5	56.82	3.1	57.20	57.30	2	8,352	0.02%
2021/10/19	14	57.22	2	57.00	57.20	12	8,481	0.14%
2021/10/18	2	55.70	2	55.90	55.50	0	8,573	0.00%
2021/10/15	2	56.35	8	55.93	56.40	-6	8,835	-0.07%
2021/10/13	0	0.00	8	54.30	54.30	-8	9,232	-0.09%
2021/10/12	2	55.30	2	55.60	55.60	0	9,616	0.00%
2021/10/08	0	0.00	1	56.20	56.40	-1	9,632	-0.01%
2021/10/07	1.1	56.72	4	56.60	56.70	-2.9	9,690	-0.03%
2021/10/06	5	56.14	4	57.20	55.50	1	9,818	0.01%
2021/10/05	6.1	56.30	2	54.30	57.20	4.1	9,815	0.04%
2021/10/04	1	55.80	5	56.24	55.40	-4	9,782	-0.04%
2021/10/01	1.3	57.30	4	58.48	57.20	-2.8	9,766	-0.03%
2021/09/30	0.1	59.40	3	58.70	59.40	-2.9	9,847	-0.03%
2021/09/29	11.1	58.73	2.8	59.40	58.40	8.3	10,009	0.08%
2021/09/28	5	61.20	2.2	61.45	61.30	2.8	10,163	0.03%
2021/09/27	1	61.90	1	61.60	62.20	0	10,199	0.00%
2021/09/24	3	62.20	3	62.47	62.40	0	10,380	0.00%
2021/09/23	2	62.10	2	61.70	61.80	0	10,407	0.00%
2021/09/22	3	61.67	2	61.40	61.20	1	10,444	0.01%
2021/09/17	1	63.40	0	0.00	63.10	1	10,536	0.01%
2021/09/16	3	63.50	7.1	63.77	63.50	-4.1	10,565	-0.04%
2021/09/15	8	63.85	3	62.80	62.80	5	10,627	0.05%
2021/09/14	5	64.36	6	64.47	64.10	-1	10,679	-0.01%
2021/09/13	4	65.28	4	64.18	64.10	0	10,698	0.00%
2021/09/10	11	64.95	5	65.06	65.30	6	10,720	0.06%
2021/09/09	2	64.45	3	64.10	64.60	-1	10,741	-0.01%
2021/09/08	47	63.41	9	64.67	62.80	38	10,706	0.35%
2021/09/07	16	65.74	19	65.38	66.10	-3	10,607	-0.03%
2021/09/06	9	67.03	11	66.73	66.20	-2	10,645	-0.02%
2021/09/03	9	66.28	40.2	66.78	67.20	-31.2	10,541	-0.30%
2021/09/02	17	65.74	13	64.95	64.60	4	10,414	0.04%
2021/09/01	3	65.03	10.1	65.42	65.60	-7.1	10,339	-0.07%
2021/08/31	1	64.90	28	64.63	65.00	-27	10,289	-0.26%
2021/08/30	13	63.68	15	63.93	64.20	-2	10,495	-0.02%
2021/08/27	70	63.96	30	64.21	63.10	40	10,541	0.38%
2021/08/26	4	62.00	2	62.35	62.40	2	10,410	0.02%
2021/08/25	5	62.20	4	62.80	62.50	1	10,348	0.01%
2021/08/24	2	61.15	5	61.58	62.20	-3	10,262	-0.03%
2021/08/23	6	61.23	4	61.45	61.60	2	10,185	0.02%
2021/08/20	3	60.33	3	59.17	60.20	0	10,104	0.00%
2021/08/19	1.5	60.03	5	60.00	59.10	-3.5	10,046	-0.04%
2021/08/18	4.1	60.36	9	60.42	62.10	-4.9	9,937	-0.05%
2021/08/17	8.2	61.47	1	61.10	59.20	7.2	9,851	0.07%
2021/08/16	1	60.00	19	60.78	60.70	-18	9,775	-0.18%
2021/08/13	14	66.03	2	66.60	65.50	12	9,433	0.13%
2021/08/12	5	67.40	9	68.47	68.60	-4	9,282	-0.04%
2021/08/11	11.1	69.61	10	68.11	67.50	1.1	9,218	0.01%
2021/08/10	5	68.24	6	68.88	70.40	-1	9,120	-0.01%
2021/08/09	10	70.76	6	70.83	69.90	4	9,013	0.04%
2021/08/06	3	70.73	2	71.35	71.60	1	8,831	0.01%
2021/08/05	11	69.70	16	70.04	71.00	-5	8,767	-0.06%
2021/08/04	6	68.42	4	68.55	68.10	2	8,575	0.02%
2021/08/03	1	65.30	1.8	65.65	66.00	-0.8	8,370	-0.01%
2021/08/02	2	65.85	46	65.20	65.50	-44	8,308	-0.53%
2021/07/30	55	64.23	5	64.50	64.10	50	8,124	0.62%
2021/07/29	6	63.65	17	63.71	64.30	-11	7,983	-0.14%
2021/07/28	0	0.00	9	60.57	61.40	-9	7,627	-0.12%
2021/07/27	4	62.47	82.6	62.39	62.20	-78.6	7,613	-1.03%
2021/07/26	11	62.90	14.1	63.26	63.10	-3.1	7,526	-0.04%
2021/07/23	32	61.76	35	60.51	60.50	-3	7,667	-0.04%
2021/07/22	2	60.60	1	61.10	60.90	1	7,936	0.01%
2021/07/21	9	60.69	24	61.58	60.10	-15	7,914	-0.19%
2021/07/20	19	59.51	7	59.77	59.60	12	7,778	0.15%
2021/07/19	1	60.40	25	59.00	59.20	-24	7,653	-0.31%
2021/07/16	70	60.33	24	59.42	60.50	46	7,453	0.62%
2021/07/15	7	57.86	8	58.01	58.10	-1	7,075	-0.01%
2021/07/14	38	57.50	5	57.06	57.20	33	7,098	0.46%
2021/07/13	27	58.13	12	58.17	57.40	15	7,194	0.21%
2021/07/12	0	0.00	8.2	56.88	56.80	-8.2	7,081	-0.12%
2021/07/09	0	0.00	7	56.90	56.50	-7	7,110	-0.10%
2021/07/08	9	57.28	5.1	57.11	57.00	3.9	7,248	0.05%
2021/07/07	8	57.23	0	0.00	56.90	8	7,335	0.11%
2021/07/06	2.2	58.77	19	58.24	58.30	-16.9	7,288	-0.23%
2021/07/05	12	58.42	90.1	58.60	59.90	-78.1	7,212	-1.08%
2021/07/02	11	56.75	0	0.00	57.10	11	7,022	0.16%
2021/07/01	43.3	57.06	36	57.17	57.10	7.3	7,046	0.10%
2021/06/30	0	0.00	6	55.85	56.00	-6	6,950	-0.09%
2021/06/29	5.1	55.88	5	55.92	56.00	0.1	6,930	0.00%
2021/06/28	19	55.99	2	55.90	55.90	17	6,901	0.25%
2021/06/25	2	55.40	11	55.04	55.00	-9	6,801	-0.13%
2021/06/24	1	55.50	3	55.40	55.00	-2	6,793	-0.03%
2021/06/23	0	0.00	2	55.00	54.90	-2	6,745	-0.03%
2021/06/22	11	54.15	1	54.60	54.10	10	6,683	0.15%
2021/06/21	0	0.00	7	54.03	53.80	-7	6,652	-0.11%
2021/06/18	0.2	54.80	2	54.70	54.60	-1.8	6,664	-0.03%
2021/06/16	11	54.36	1	54.20	54.20	10	6,703	0.15%
2021/06/15	2	54.50	11	54.05	54.50	-9	6,708	-0.13%
2021/06/11	0	0.00	13	53.30	53.30	-13	6,643	-0.20%
2021/06/10	0	0.00	8	52.86	52.80	-8	6,690	-0.12%
2021/06/09	11	52.71	1	52.90	52.80	10	6,688	0.15%
2021/06/08	0.1	52.90	6	52.47	52.70	-5.9	6,726	-0.09%
2021/06/07	20	53.35	6	52.93	52.50	14	6,780	0.21%
2021/06/04	1	51.30	21	52.19	52.50	-20	6,529	-0.31%
2021/06/03	0	0.00	8	51.14	52.00	-8	6,471	-0.12%
2021/06/02	0	0.00	6	50.52	50.50	-6	6,451	-0.09%
2021/06/01	0	0.00	3	51.00	51.00	-3	6,501	-0.05%
2021/05/31	10	50.30	1	50.30	50.30	9	6,522	0.14%
2021/05/28	0	0.00	2	49.65	50.20	-2	6,544	-0.03%
2021/05/24	0	0.00	1	48.50	48.65	-1	6,795	-0.01%
2021/05/21	3	48.55	8	47.93	47.85	-5	6,846	-0.07%
2021/05/20	3	48.10	3	47.77	47.60	0	6,999	0.00%
2021/05/19	4	48.43	5	48.05	48.45	-1	7,102	-0.01%
2021/05/18	13	47.05	7	47.86	48.35	6	7,172	0.08%
2021/05/17	2	44.90	2	44.98	44.95	0	7,324	0.00%
2021/05/14	2	48.90	2	47.90	48.10	0	7,331	0.00%
2021/05/13	15	47.44	9	47.58	47.80	6	7,333	0.08%
2021/05/12	2	49.15	1	49.25	47.15	1	7,325	0.01%
2021/05/11	20	50.29	14	50.47	49.65	6	7,256	0.08%
2021/05/10	0	0.00	9	51.51	51.40	-9	7,265	-0.12%
2021/05/07	1	51.30	0	0.00	51.90	1	7,393	0.01%
2021/05/06	17	51.15	16	50.75	50.60	1	7,539	0.01%
2021/05/05	12	52.10	6	51.77	51.20	6	7,670	0.08%
2021/05/04	12.1	52.56	14.9	51.50	52.10	-2.8	7,998	-0.03%
2021/05/03	11	53.22	17	53.19	52.40	-6	8,133	-0.07%
2021/04/29	30	56.18	29.3	54.99	54.60	0.8	8,583	0.01%
2021/04/28	48.1	54.83	21	54.70	55.80	27.1	9,138	0.30%
2021/04/27	4	53.05	8	53.05	53.00	-4	9,147	-0.04%
2021/04/26	21	52.60	22	52.46	52.90	-1	9,166	-0.01%
2021/04/23	0	0.00	6	51.10	51.60	-6	9,114	-0.07%
2021/04/22	7	51.61	1	51.70	50.80	6	9,255	0.06%
2021/04/21	1	52.30	4	52.13	52.20	-3	9,383	-0.03%
2021/04/20	5	51.82	2	52.20	52.10	3	9,501	0.03%
2021/04/19	4	51.43	26	51.10	52.00	-22	9,620	-0.23%
2021/04/16	6	50.10	3	50.03	50.10	3	9,541	0.03%
2021/04/15	38.3	50.09	1	50.00	50.10	37.3	9,665	0.39%
2021/04/14	34	49.62	7	49.88	49.90	27	9,702	0.28%
2021/04/13	2	51.00	14	50.96	50.30	-12	9,875	-0.12%
2021/04/12	7	52.07	11	51.71	51.60	-4	10,141	-0.04%
2021/04/09	4	52.60	7	52.57	52.40	-3	10,152	-0.03%
2021/04/08	7	53.16	3	53.23	53.20	4	10,072	0.04%
2021/04/07	9	53.19	2	53.05	53.30	7	10,044	0.07%
2021/04/06	10	52.81	2	52.80	53.10	8	10,017	0.08%
2021/04/01	1	52.30	0	0.00	52.20	1	9,931	0.01%
2021/03/31	1	52.50	3	52.23	52.30	-2	9,994	-0.02%
2021/03/30	0	0.00	5	52.30	52.50	-5	10,084	-0.05%
2021/03/29	4	52.13	9	52.40	52.20	-5	10,092	-0.05%
2021/03/26	3	52.70	1	52.50	52.10	2	10,136	0.02%
2021/03/25	2	52.00	6	51.97	51.90	-4	10,177	-0.04%
2021/03/24	2	52.40	0	0.00	52.10	2	10,204	0.02%
2021/03/23	3	52.63	13	52.44	52.50	-10	10,219	-0.10%
2021/03/22	9	52.70	4	52.68	52.60	5	10,244	0.05%
2021/03/19	1	53.00	4	52.83	53.10	-3	10,233	-0.03%
2021/03/18	2.1	52.50	12	52.60	52.60	-10	10,229	-0.10%
2021/03/17	3.2	52.11	4	52.20	52.10	-0.8	10,319	-0.01%
2021/03/16	13	52.80	1	53.10	52.60	12	10,304	0.12%
2021/03/15	1.2	52.12	9	52.20	52.30	-7.8	10,349	-0.08%
2021/03/12	10.3	52.19	7	51.96	52.00	3.3	10,422	0.03%
2021/03/11	0.5	51.80	6	51.98	51.80	-5.5	10,551	-0.05%
2021/03/10	0	0.00	1	50.70	50.70	-1	10,568	-0.01%
2021/03/09	4	49.54	0	0.00	50.50	4	10,669	0.04%
2021/03/08	1	50.30	0	0.00	50.10	1	10,732	0.01%
2021/03/05	6	50.43	0	0.00	50.30	6	10,830	0.06%
2021/03/04	1	50.50	30	51.00	50.20	-29	10,990	-0.26%
2021/03/03	1	50.90	7	50.50	50.80	-6	11,040	-0.05%
2021/03/02	1	51.50	0	0.00	50.70	1	11,148	0.01%
2021/02/26	2	50.55	33	50.61	50.60	-31	11,411	-0.27%
2021/02/25	6	51.47	0	0.00	51.20	6	11,762	0.05%
2021/02/24	1	51.60	18	51.29	51.30	-17	11,867	-0.14%
2021/02/23	1	51.70	1	51.90	51.90	0	11,835	0.00%
2021/02/22	24	51.64	17	51.69	51.90	7	11,850	0.06%
2021/02/19	0	0.00	2	50.80	51.10	-2	11,822	-0.02%
2021/02/18	12	51.50	22	51.44	51.80	-10	11,754	-0.09%
2021/02/17	10	51.37	6	51.63	52.00	4	11,727	0.03%
2021/02/05	18	50.22	11	50.34	50.30	7	11,515	0.06%
2021/02/04	3	49.33	10	49.77	49.60	-7	11,440	-0.06%
2021/02/03	2	49.00	0	0.00	49.15	2	11,480	0.02%
2021/02/02	6	49.00	1	49.25	49.50	5	11,469	0.04%
2021/02/01	7	48.32	3	48.10	48.25	4	11,515	0.03%
2021/01/29	20	49.10	11	49.02	48.65	9	11,479	0.08%
2021/01/28	33	49.88	15	49.89	50.00	18	11,335	0.16%
2021/01/27	26	51.47	18	51.33	51.20	8	11,155	0.07%
2021/01/26	31	52.90	20	52.68	52.50	11	10,929	0.10%
2021/01/25	37	52.01	39	52.04	51.80	-2	10,533	-0.02%
2021/01/22	26	51.97	14	52.37	52.50	12	10,241	0.12%
2021/01/21	49	51.53	63	51.54	51.50	-14	9,656	-0.14%
2021/01/20	33	48.94	48	48.62	48.25	-15	8,712	-0.17%
2021/01/19	10	47.59	22	47.83	47.60	-12	8,273	-0.15%
2021/01/18	12	46.29	3	46.20	46.80	9	8,138	0.11%
2021/01/15	19	47.76	2	48.25	47.25	17	8,052	0.21%
2021/01/14	12	48.25	28	48.04	48.50	-16	7,888	-0.20%
2021/01/13	2	47.45	21	47.10	47.45	-19	7,663	-0.25%
2021/01/12	18	47.32	3	46.92	46.50	15	7,496	0.20%
2021/01/11	3	47.12	7	46.99	47.20	-4	7,296	-0.05%
2021/01/08	11	47.00	4	46.58	47.05	7	7,211	0.10%
2021/01/07	19	46.60	0	0.00	46.60	19	7,045	0.27%
2021/01/06	32	47.53	23	46.83	46.65	9	6,942	0.13%
2021/01/05	10	47.14	27	46.84	48.25	-17	6,586	-0.26%
2021/01/04	22	46.07	9	45.71	46.10	13	6,217	0.21%
2020/12/31	0	0.00	2	45.30	45.25	-2	6,143	-0.03%
2020/12/30	3	45.58	2	45.60	45.65	1	6,166	0.02%
2020/12/29	10	45.48	12	45.25	45.25	-2	6,233	-0.03%
2020/12/28	2	46.10	6	45.78	45.70	-4	6,188	-0.06%
2020/12/25	8	45.98	13	45.95	45.90	-5	6,182	-0.08%
2020/12/24	34	45.86	5	45.59	45.90	29	6,150	0.47%
2020/12/23	4	44.81	3	44.85	44.75	1	6,097	0.02%
2020/12/22	6	45.45	16	45.36	44.70	-10	6,102	-0.16%
2020/12/21	25	45.31	12	44.60	45.50	13	6,046	0.22%
2020/12/18	6	45.14	2	45.05	44.80	4	5,954	0.07%
2020/12/17	4	45.55	9	45.35	45.40	-5	5,901	-0.08%
2020/12/16	8	45.46	3	45.65	45.80	5	5,882	0.08%
2020/12/15	3	44.98	2	44.70	44.70	1	5,803	0.02%
2020/12/14	14	45.03	2	45.60	45.45	12	5,763	0.21%
2020/12/11	13	45.20	16	44.88	45.05	-3	5,722	-0.05%
2020/12/10	18	46.02	6	45.83	45.70	12	5,615	0.21%
2020/12/09	21	46.68	24	46.74	46.65	-3	5,521	-0.05%
2020/12/08	35	45.73	8	45.95	45.90	27	5,368	0.50%
2020/12/07	13	46.03	21	46.33	46.00	-8	5,281	-0.15%
2020/12/04	82	45.50	83	45.58	45.45	-1	5,122	-0.02%
2020/12/03	6	45.32	20	45.49	45.15	-14	5,005	-0.28%
2020/12/02	20	45.21	4	45.15	45.15	16	4,911	0.33%
2020/12/01	13	45.08	4	45.00	45.10	9	4,885	0.18%
2020/11/30	19	44.92	46	44.88	45.15	-27	4,780	-0.56%
2020/11/27	7	44.56	3	44.40	44.40	4	4,597	0.09%
2020/11/26	30	44.13	10	44.26	44.55	20	4,514	0.44%
2020/11/25	54	44.28	15	44.28	44.35	39	4,389	0.89%
2020/11/24	18	44.33	20	44.20	44.30	-2	4,075	-0.05%
2020/11/23	13	43.04	11	43.40	43.30	2	3,704	0.05%
2020/11/20	9	41.98	11	42.01	42.40	-2	3,549	-0.06%
2020/11/19	9	42.23	12	42.05	42.20	-3	3,505	-0.09%
2020/11/18	11	41.70	4	41.90	42.50	7	3,469	0.20%
2020/11/17	5	41.42	20	41.42	41.40	-15	3,468	-0.43%
2020/11/16	1	41.00	1	41.25	41.30	0	3,595	0.00%
2020/11/12	2	40.60	1	41.00	40.60	1	3,850	0.03%
2020/11/11	9	40.99	0	0.00	41.10	9	3,897	0.23%
2020/11/10	1	40.55	15	40.07	40.35	-14	3,812	-0.37%
2020/11/09	8	40.28	5	39.91	40.60	3	3,780	0.08%
2020/11/06	1	39.05	10	39.25	39.25	-9	3,704	-0.24%
2020/11/04	1	37.85	0	0.00	38.10	1	3,692	0.03%
2020/10/30	1	38.05	1	37.90	37.70	0	4,031	0.00%
2020/10/29	1	37.95	2	37.90	38.30	-1	4,051	-0.02%
2020/10/27	1	38.65	10	38.64	38.65	-9	4,168	-0.22%
2020/10/23	0	0.00	2	39.10	39.05	-2	4,253	-0.05%
2020/10/21	6	38.97	0	0.00	38.75	6	4,722	0.13%
2020/10/16	1	38.65	1	38.70	38.40	0	5,360	0.00%
2020/10/15	1	38.95	2	39.00	38.85	-1	5,415	-0.02%
2020/10/14	1	39.20	1	39.15	39.20	0	5,468	0.00%
2020/10/13	1	38.55	0	0.00	38.90	1	5,564	0.02%
2020/10/12	1	39.30	10	39.20	38.85	-9	5,618	-0.16%
2020/10/07	13	39.16	22	38.84	39.30	-9	5,971	-0.15%
2020/10/06	22	38.75	2	39.03	38.50	20	6,109	0.33%
2020/10/05	1	37.90	0	0.00	38.00	1	6,152	0.02%
2020/09/30	1	37.75	1	37.80	37.75	0	6,252	0.00%
2020/09/29	2	37.60	0	0.00	37.20	2	6,332	0.03%
2020/09/28	6	37.10	0	0.00	37.60	6	6,483	0.09%
2020/09/25	0	0.00	5	37.00	37.00	-5	6,641	-0.08%
2020/09/24	3	37.83	0	0.00	37.80	3	6,814	0.04%
2020/09/23	2	38.48	0	0.00	38.40	2	6,914	0.03%
2020/09/22	0	0.00	1	38.75	38.70	-1	7,057	-0.01%
2020/09/21	1	39.20	1	39.15	39.15	0	7,236	0.00%
2020/09/18	5	40.01	1	40.00	39.80	4	7,473	0.05%
2020/09/17	2	39.95	0	0.00	40.00	2	7,602	0.03%
2020/09/16	4	40.44	5	40.10	40.10	-1	7,867	-0.01%
2020/09/15	9	40.10	34	39.83	40.00	-25	8,011	-0.31%
2020/09/11	0	0.00	13	38.85	38.85	-13	8,070	-0.16%
2020/09/10	13	39.73	2	39.25	39.15	11	8,076	0.14%
2020/09/09	39	39.53	56	39.15	39.60	-17	8,076	-0.21%
2020/09/08	16	39.36	0	0.00	38.90	16	8,056	0.20%
2020/09/07	50	39.61	20	39.39	39.20	30	8,087	0.37%
2020/09/04	4	39.50	3	39.73	39.85	1	8,172	0.01%
2020/09/03	2	38.93	3	38.70	38.75	-1	8,117	-0.01%
2020/09/02	2	38.75	7	38.81	39.05	-5	8,129	-0.06%
2020/09/01	7	38.14	1	38.25	38.25	6	8,157	0.07%
2020/08/31	1	38.45	0	0.00	38.15	1	8,196	0.01%
2020/08/27	2	38.90	0	0.00	38.45	2	8,380	0.02%
2020/08/26	1	38.55	3	38.63	39.35	-2	8,773	-0.02%
2020/08/25	3	38.78	0	0.00	38.75	3	8,874	0.03%
2020/08/24	24	38.46	12	38.48	38.35	12	8,879	0.14%
2020/08/21	28	38.98	0	0.00	38.85	28	8,865	0.32%
2020/08/20	7	40.23	7	39.86	38.80	0	8,757	0.00%
2020/08/19	18	41.55	7	41.46	41.20	11	8,651	0.13%
2020/08/18	8	42.84	3	42.83	42.60	5	8,541	0.06%
2020/08/17	3	43.78	5	44.41	44.40	-2	8,442	-0.02%
2020/08/14	3	42.30	1	43.05	43.25	2	8,466	0.02%
2020/08/13	3	42.87	1	43.15	42.80	2	8,505	0.02%
2020/08/12	1	42.20	1	42.20	42.55	0	8,485	0.00%
2020/08/11	1	43.25	4	43.16	43.05	-3	8,490	-0.04%
2020/08/10	6	44.06	0	0.00	43.85	6	8,497	0.07%
2020/08/07	4	44.13	2	44.45	44.40	2	8,504	0.02%
2020/08/06	11	44.34	2	44.30	44.25	9	8,486	0.11%
2020/08/05	8	44.83	4	44.43	44.95	4	8,407	0.05%
2020/08/04	3	43.02	2	42.85	42.90	1	8,305	0.01%
2020/08/03	3	42.85	1	43.00	42.85	2	8,356	0.02%
2020/07/31	12	43.12	12	43.61	43.70	0	8,432	0.00%
2020/07/30	3	42.58	1	42.70	42.60	2	8,487	0.02%
2020/07/29	2	42.25	10	42.40	42.25	-8	8,535	-0.09%
2020/07/28	11	44.59	5	46.00	42.50	6	8,563	0.07%
2020/07/27	5	43.72	15	44.11	42.90	-10	8,376	-0.12%
2020/07/24	3	46.63	10	46.53	46.40	-7	8,234	-0.09%
2020/07/23	66	46.50	69	46.59	47.65	-3	7,997	-0.04%
2020/07/22	16	46.03	7	46.00	45.90	9	7,848	0.11%
2020/07/21	16	45.35	15	45.25	45.15	1	7,748	0.01%
2020/07/20	0	0.00	1	45.10	44.90	-1	7,722	-0.01%
2020/07/17	6	45.22	0	0.00	44.65	6	7,696	0.08%
2020/07/16	1	44.95	1	45.30	44.95	0	7,642	0.00%
2020/07/15	2	44.75	5	44.70	44.60	-3	7,600	-0.04%
2020/07/14	14	45.39	28.5	45.57	45.30	-14.5	7,529	-0.19%
2020/07/13	44	43.95	51	43.98	44.90	-7	7,316	-0.10%
2020/07/10	5	43.34	5	43.38	42.70	0	7,179	0.00%
2020/07/09	3	44.00	4	44.00	44.05	-1	7,102	-0.01%
2020/07/08	2	44.30	4	44.44	44.40	-2	7,012	-0.03%
2020/07/07	9	43.53	1	43.15	44.00	8	6,913	0.12%
2020/07/06	8	43.81	4	43.80	44.00	4	6,756	0.06%
2020/07/03	3	42.30	5	42.58	42.65	-2	6,612	-0.03%
2020/07/02	4	41.28	5	41.33	41.65	-1	6,503	-0.02%
2020/07/01	1	41.15	5	40.61	41.05	-4	6,419	-0.06%
2020/06/30	4	41.20	1	40.95	40.60	3	6,277	0.05%
2020/06/29	5	41.00	43	40.18	40.75	-38	6,115	-0.62%
2020/06/24	39	39.95	2	39.90	39.95	37	5,881	0.63%
2020/06/23	4	39.89	5	39.72	39.80	-1	5,784	-0.02%
2020/06/22	2	38.95	15	38.98	39.00	-13	5,541	-0.23%
2020/06/19	0	0.00	2	38.50	38.15	-2	5,420	-0.04%
2020/06/18	0	0.00	1	37.70	38.00	-1	5,402	-0.02%
2020/06/17	4	37.64	0	0.00	37.55	4	5,375	0.07%
2020/06/16	1	37.30	0	0.00	37.65	1	5,426	0.02%
2020/06/12	0	0.00	12	36.55	37.00	-12	5,582	-0.21%
2020/06/11	2	37.30	4	37.35	36.85	-2	5,657	-0.04%
2020/06/10	1	38.00	3	38.07	38.10	-2	5,592	-0.04%
2020/06/09	0	0.00	3	38.60	38.30	-3	5,666	-0.05%
2020/06/08	0	0.00	1	38.35	38.35	-1	5,734	-0.02%
2020/06/05	3	38.40	7	38.39	38.30	-4	5,734	-0.07%
2020/06/04	2	38.10	8	38.15	38.10	-6	5,746	-0.10%
2020/06/03	6	38.50	9	38.37	38.35	-3	5,750	-0.05%
2020/06/02	41	39.77	64	39.86	39.05	-23	5,647	-0.41%
2020/06/01	5	38.25	5	38.49	38.80	0	5,352	0.00%
2020/05/29	6	37.73	6	37.83	37.40	0	5,230	0.00%
2020/05/27	1	37.80	0	0.00	37.70	1	5,231	0.02%
2020/05/26	1	37.60	0	0.00	37.90	1	5,239	0.02%
2020/05/25	9	37.27	8	37.16	37.55	1	5,179	0.02%
2020/05/22	0	0.00	25	38.38	37.90	-25	5,135	-0.49%
2020/05/21	0	0.00	24	38.36	38.40	-24	5,069	-0.47%
2020/05/20	0	0.00	2	37.00	37.75	-2	4,971	-0.04%
2020/05/19	1	36.75	1	36.80	36.80	0	4,916	0.00%
2020/05/18	24	37.12	2	37.00	36.60	22	4,908	0.45%
2020/05/15	10	37.20	0	0.00	37.20	10	4,849	0.21%
2020/05/14	20	37.48	11	37.90	37.40	9	4,813	0.19%
2020/05/13	21	37.60	0	0.00	38.15	21	4,799	0.44%
2020/05/12	5	37.72	0	0.00	37.75	5	4,773	0.10%
2020/05/11	0	0.00	3	38.20	38.15	-3	4,764	-0.06%
2020/05/08	3	38.05	1	39.00	37.95	2	4,715	0.04%
2020/05/07	2	38.60	11	38.39	38.20	-9	4,648	-0.19%
2020/05/06	20	37.75	0	0.00	37.65	20	4,524	0.44%
2020/05/05	1	36.95	0	0.00	37.00	1	4,445	0.02%
2020/05/04	2	36.90	22	37.08	36.85	-20	4,396	-0.45%
2020/04/29	2	35.90	7	35.89	36.10	-5	4,348	-0.11%
2020/04/28	1	35.90	0	0.00	35.75	1	4,305	0.02%
2020/04/27	11	35.69	5	35.60	35.65	6	4,374	0.14%
2020/04/24	6	34.97	1	35.35	35.25	5	4,323	0.12%
2020/04/22	4	34.06	0	0.00	34.40	4	4,335	0.09%
2020/04/21	0	0.00	3	33.98	33.85	-3	4,396	-0.07%
2020/04/17	1	34.80	0	0.00	34.65	1	4,417	0.02%
2020/04/16	1	34.80	0	0.00	34.90	1	4,361	0.02%
2020/04/15	1	34.35	0	0.00	34.35	1	4,377	0.02%
2020/04/14	1	33.95	23	34.18	34.30	-22	4,378	-0.50%
2020/04/13	1	33.75	0	0.00	33.50	1	4,340	0.02%
2020/04/10	12	33.75	0	0.00	33.70	12	4,361	0.28%
2020/04/09	0	0.00	2	33.70	33.65	-2	4,384	-0.05%
2020/04/08	2	33.65	25	33.74	33.80	-23	4,343	-0.53%
2020/04/07	2	33.05	4	32.80	33.25	-2	4,274	-0.05%
2020/04/06	7	31.79	1	31.60	31.80	6	4,221	0.14%
2020/04/01	1	30.75	7	31.20	31.20	-6	4,218	-0.14%
2020/03/31	1	31.20	1	31.00	30.95	0	4,305	0.00%
2020/03/30	6	30.70	0	0.00	30.70	6	4,281	0.14%
2020/03/27	10	31.75	0	0.00	30.65	10	4,276	0.23%
2020/03/26	0	0.00	4	31.05	31.00	-4	4,231	-0.09%
2020/03/24	0	0.00	12	30.03	30.25	-12	4,152	-0.29%
2020/03/23	3	29.10	17	29.30	28.90	-14	4,129	-0.34%
2020/03/20	24	30.03	37.7	29.90	30.05	-13.7	4,141	-0.33%
2020/03/19	4	27.24	2	28.25	27.40	2	4,099	0.05%
2020/03/18	4	30.86	1	31.55	30.20	3	4,148	0.07%
2020/03/17	16	31.06	0	0.00	31.05	16	4,276	0.37%
2020/03/16	11	32.55	1	33.20	31.85	10	4,156	0.24%
2020/03/13	6	32.42	1	31.80	33.20	5	4,103	0.12%
2020/03/12	3	34.43	1	34.65	33.55	2	4,006	0.05%
2020/03/11	1	35.75	25	35.74	35.45	-24	3,984	-0.60%
2020/03/10	6	34.98	5	35.10	35.75	1	4,055	0.02%
2020/03/09	5	35.66	4	35.68	34.85	1	3,986	0.03%
2020/03/06	3	36.25	5	36.36	36.40	-2	3,923	-0.05%
2020/03/05	53	36.72	1	36.55	36.90	52	3,961	1.31%
2020/03/04	0	0.00	8	35.18	35.50	-8	3,854	-0.21%
2020/03/03	1	35.15	3	35.05	35.00	-2	3,845	-0.05%
2020/03/02	3	34.80	1	34.45	34.45	2	3,813	0.05%
2020/02/27	0	0.00	1	34.70	34.10	-1	3,779	-0.03%
2020/02/26	0	0.00	2	34.95	34.85	-2	3,750	-0.05%
2020/02/25	5	34.73	0	0.00	35.15	5	3,766	0.13%
2020/02/24	0	0.00	2	34.93	34.90	-2	3,758	-0.05%
2020/02/21	1	35.45	0	0.00	35.30	1	3,818	0.03%
2020/02/17	1	36.15	2	35.98	36.00	-1	3,903	-0.03%
2020/02/14	2	36.00	1	36.00	36.35	1	3,908	0.03%
2020/02/13	1	35.95	1	35.85	35.85	0	3,905	0.00%
2020/02/12	1	35.50	3	36.00	36.15	-2	3,941	-0.05%
2020/02/10	1	34.55	2	34.35	34.80	-1	4,074	-0.02%
2020/02/07	1	35.15	2	34.95	34.85	-1	4,648	-0.02%
2020/02/05	0	0.00	1	34.10	34.05	-1	4,728	-0.02%
2020/02/04	1	33.70	0	0.00	33.70	1	4,766	0.02%
2020/02/03	1	32.85	0	0.00	32.75	1	4,833	0.02%
2020/01/31	10	34.40	0	0.00	34.40	10	4,856	0.21%
2020/01/30	0	0.00	11	35.28	34.00	-11	5,027	-0.22%
2020/01/20	0	0.00	3	37.50	37.45	-3	5,180	-0.06%
2020/01/16	1	38.00	0	0.00	37.70	1	5,585	0.02%
2020/01/15	9	37.71	4	37.73	37.55	5	5,947	0.08%
2020/01/14	7	37.56	1	37.45	37.50	6	5,874	0.10%
2020/01/13	0	0.00	3	37.05	37.20	-3	5,822	-0.05%
2020/01/10	1	37.05	8	37.04	36.95	-7	5,862	-0.12%
2020/01/09	1	37.05	11	37.11	37.00	-10	6,008	-0.17%
2020/01/08	17	36.31	0	0.00	36.35	17	6,045	0.28%
2020/01/07	0	0.00	1	36.15	36.20	-1	6,036	-0.02%
2020/01/06	1	36.60	2	36.15	35.90	-1	6,017	-0.02%
2020/01/03	1	36.75	1	36.85	36.80	0	6,014	0.00%
2020/01/02	0	0.00	8.1	37.20	37.20	-8.1	5,981	-0.14%
2019/12/30	1	37.45	0	0.00	37.20	1	6,080	0.02%
2019/12/27	1	37.10	1	37.10	37.15	0	6,069	0.00%
2019/12/26	2	37.30	0	0.00	37.40	2	6,030	0.03%
2019/12/25	1	36.75	2	36.63	36.70	-1	5,951	-0.02%
2019/12/20	0	0.00	2	36.55	36.50	-2	6,026	-0.03%
2019/12/19	1	36.65	1	36.70	36.55	0	6,083	0.00%
2019/12/17	0	0.00	3	37.48	37.45	-3	6,358	-0.05%
2019/12/16	1	37.25	0	0.00	37.15	1	6,327	0.02%
2019/12/13	3	37.62	2	37.80	37.50	1	6,318	0.02%
2019/12/12	43	37.15	8	37.15	37.60	35	6,166	0.57%
2019/12/10	1	36.65	0	0.00	36.60	1	6,007	0.02%
2019/12/09	3	36.65	0	0.00	36.55	3	6,021	0.05%
2019/12/06	3	36.60	13	36.82	36.90	-10	6,007	-0.17%
2019/12/05	1	35.90	3	36.27	36.70	-2	6,005	-0.03%
2019/12/03	0	0.00	1	34.75	34.80	-1	6,140	-0.02%
2019/12/02	7	34.84	0	0.00	34.30	7	6,203	0.11%
2019/11/29	1	35.60	10	35.50	34.90	-9	6,196	-0.15%
2019/11/28	0	0.00	1	35.60	35.60	-1	6,237	-0.02%
2019/11/27	2	35.75	0	0.00	35.80	2	6,348	0.03%
2019/11/26	2.4	35.72	0	0.00	35.55	2.4	6,506	0.04%
2019/11/25	0	0.00	4	35.70	35.55	-4	6,658	-0.06%
2019/11/22	5	35.96	8	35.74	35.55	-3	6,714	-0.04%
2019/11/21	3	35.80	4	35.74	36.00	-1	6,706	-0.01%
2019/11/20	2.4	36.31	1.6	36.45	36.20	0.8	6,714	0.01%
2019/11/19	5	37.25	4	36.93	37.10	1	6,691	0.01%
2019/11/18	1	36.65	9	36.61	36.55	-8	6,709	-0.12%
2019/11/15	0	0.00	1	36.30	36.20	-1	6,733	-0.01%
2019/11/14	1	35.70	0	0.00	36.00	1	6,776	0.01%
2019/11/13	0	0.00	2	36.55	36.10	-2	6,794	-0.03%
2019/11/12	0	0.00	1	36.20	36.35	-1	6,768	-0.01%
2019/11/11	6	36.31	46	36.58	35.80	-40	6,746	-0.59%
2019/11/08	9.1	36.64	4	36.53	36.60	5.1	6,683	0.08%
2019/11/07	10	36.12	15	36.09	36.10	-5	6,634	-0.08%
2019/11/06	23	37.92	34	38.11	37.00	-11	6,504	-0.17%
2019/11/05	31	37.77	85	37.10	37.45	-54	5,923	-0.91%
2019/11/04	18	37.86	22	37.94	37.60	-4	5,848	-0.07%
2019/11/01	6	37.63	1	37.10	37.60	5	5,776	0.09%
2019/10/31	13	37.34	5	37.70	37.15	8	5,719	0.14%
2019/10/30	4	38.03	1	37.50	38.20	3	5,620	0.05%
2019/10/29	11	37.59	10	38.49	37.80	1	5,507	0.02%
2019/10/28	19	38.36	17	38.04	38.50	2	5,293	0.04%
2019/10/25	1	37.90	1	37.35	37.20	0	5,021	0.00%
2019/10/24	39	37.39	12	37.22	37.60	27	4,904	0.55%
2019/10/23	5	36.35	109	35.71	36.50	-104	4,606	-2.26%	大賣/鉅額交易
2019/10/22	0	0.00	12	34.88	34.70	-12	4,196	-0.29%
2019/10/21	20	34.56	0	0.00	34.45	20	4,175	0.48%
2019/10/18	46	34.76	10	34.73	34.70	36	4,154	0.87%
2019/10/17	107	35.35	36	35.50	35.25	71	4,081	1.74%	大買/
2019/10/16	42	34.81	2	34.73	34.95	40	3,909	1.02%
2019/10/15	2	34.30	11	34.54	34.55	-9	3,792	-0.24%
2019/10/14	1	34.15	0	0.00	33.80	1	3,745	0.03%
2019/10/09	6	33.48	0	0.00	33.40	6	3,786	0.16%
2019/10/08	1	33.95	8	34.40	34.05	-7	3,793	-0.18%
2019/10/07	5	34.46	1	34.75	34.35	4	3,798	0.11%
2019/10/04	5	35.12	6	34.76	34.90	-1	3,770	-0.03%
2019/10/02	1	33.80	1	34.15	33.95	0	3,599	0.00%
2019/10/01	1	33.90	1	34.00	34.10	0	3,589	0.00%
2019/09/27	2	33.40	5	33.15	33.10	-3	3,563	-0.08%
2019/09/26	1	34.50	0	0.00	33.85	1	3,512	0.03%
2019/09/25	3	34.45	3	34.45	34.40	0	3,488	0.00%
2019/09/24	1	34.70	12	34.43	34.35	-11	3,468	-0.32%
2019/09/23	5	35.38	5	35.51	34.75	0	3,387	0.00%
2019/09/20	6	34.68	4	34.90	35.05	2	3,142	0.06%
2019/09/19	1	33.90	0	0.00	33.90	1	3,026	0.03%
2019/09/18	2	33.93	0	0.00	33.90	2	3,008	0.07%
2019/09/17	1	34.25	0	0.00	34.10	1	2,979	0.03%
2019/09/16	2	33.85	0	0.00	33.95	2	2,932	0.07%
2019/09/12	0	0.00	6	34.00	34.05	-6	2,906	-0.21%
2019/09/11	2	33.75	2	33.80	34.00	0	2,861	0.00%
2019/09/10	2	33.63	0	0.00	33.90	2	2,819	0.07%
2019/09/09	2	33.85	0	0.00	33.95	2	2,785	0.07%
2019/09/06	0	0.00	3	33.97	33.50	-3	2,685	-0.11%
2019/09/05	8	35.09	2	34.75	35.35	6	2,502	0.24%
2019/09/04	9	34.34	8	34.62	34.80	1	2,382	0.04%
2019/09/03	1	34.15	1	34.20	34.00	0	2,292	0.00%
2019/09/02	1	33.80	0	0.00	34.15	1	2,197	0.05%
2019/08/30	23	33.41	31	33.28	33.30	-8	2,088	-0.38%
2019/08/29	2	32.70	1	32.70	32.55	1	1,954	0.05%
2019/08/28	11	32.17	5	32.13	32.20	6	1,775	0.34%
2019/08/27	0	0.00	4	31.25	31.30	-4	1,596	-0.25%
2019/08/26	0	0.00	2	30.28	30.45	-2	1,522	-0.13%
2019/08/23	1	30.95	1	31.10	30.80	0	1,489	0.00%
2019/08/22	1	30.90	2	30.90	30.90	-1	1,452	-0.07%
2019/08/21	0	0.00	1	30.70	30.65	-1	1,395	-0.07%
2019/08/20	2	29.55	0	0.00	29.70	2	1,278	0.16%
2019/08/19	2	29.30	0	0.00	29.55	2	1,216	0.16%
2019/08/16	2	29.23	10	29.30	29.20	-8	1,152	-0.69%
2019/08/14	0	0.00	20	28.40	28.25	-20	1,085	-1.84%
2019/08/08	2	27.88	0	0.00	28.05	2	1,053	0.19%
2019/08/01	3	28.80	0	0.00	28.90	3	1,008	0.30%
2019/07/24	5	29.40	0	0.00	29.45	5	957	0.52%
2019/07/19	0	0.00	4	28.70	28.75	-4	929	-0.43%
2019/07/17	10	28.75	0	0.00	28.85	10	938	1.07%
2019/07/15	0	0.00	1	28.85	28.85	-1	947	-0.11%
2019/07/12	1	31.25	2	31.20	31.25	-1	903	-0.11%
2019/07/11	0	0.00	10	30.90	30.95	-10	949	-1.05%
2019/06/28	20	29.70	0	0.00	29.70	20	986	2.03%
2019/05/16	1	28.80	0	0.00	28.80	1	1,646	0.06%
2019/04/25	0	0.00	1	31.10	31.30	-1	1,641	-0.06%
2019/04/22	1	31.80	0	0.00	31.85	1	1,644	0.06%
2019/04/17	1	32.00	3	31.85	31.80	-2	1,633	-0.12%
2019/04/10	2	30.85	0	0.00	31.00	2	1,490	0.13%
2019/04/08	7	31.11	0	0.00	30.95	7	1,469	0.48%
2019/04/01	0	0.00	8	30.15	30.05	-8	1,427	-0.56%
2019/03/22	2	31.43	4	31.35	31.10	-2	1,349	-0.15%
2019/03/21	0	31.00	2	30.40	30.85	-2	1,268	-0.16%
2019/03/20	0	0.00	2	29.75	30.10	-2	1,183	-0.17%
2019/03/13	0	0.00	8	29.00	28.95	-8	1,097	-0.73%
2019/03/12	0	0.00	7	28.95	29.05	-7	1,106	-0.63%
2019/03/11	0	0.00	6	28.85	28.80	-6	1,102	-0.54%
2019/03/08	7	28.57	0	0.00	28.95	7	1,131	0.62%
2019/03/07	10	29.15	0	0.00	28.95	10	1,126	0.89%
2019/02/26	8	30.51	10	30.96	30.25	-2	1,100	-0.18%
2019/02/25	1	29.45	5	29.55	29.95	-4	985	-0.41%
2019/02/20	0	0.00	4	29.00	29.00	-4	971	-0.41%
2019/02/19	0	0.00	5	28.95	28.95	-5	970	-0.52%
2019/02/15	1	28.70	0	0.00	28.75	1	991	0.10%
2019/02/14	5	28.95	1	28.80	28.80	4	1,001	0.40%
2019/02/13	3	28.58	0	0.00	28.55	3	991	0.30%
2019/01/29	1	28.35	0	0.00	28.40	1	1,032	0.10%
2019/01/28	2	28.53	1	28.50	28.50	1	1,035	0.10%
2019/01/25	0	0.00	3	28.20	28.35	-3	1,042	-0.29%
2019/01/24	0	0.00	11	27.77	27.75	-11	1,065	-1.03%
2019/01/22	0	0.00	12	28.05	28.00	-12	1,069	-1.12%
2019/01/18	0	0.00	1	28.30	28.15	-1	1,084	-0.09%
2019/01/17	1	28.10	0	0.00	28.15	1	1,109	0.09%
2019/01/11	0	0.00	1	27.45	27.40	-1	1,132	-0.09%
2019/01/08	0	0.00	10	26.80	26.80	-10	1,143	-0.87%
2019/01/04	1	26.45	11	26.39	26.45	-10	1,192	-0.84%
2019/01/02	2	27.20	0	0.00	26.85	2	1,282	0.16%
2018/12/27	1	27.10	0	0.00	27.10	1	1,332	0.08%
2018/12/24	0	0.00	20	27.70	27.75	-20	1,377	-1.45%
2018/12/20	0	0.00	1	27.70	27.35	-1	1,408	-0.07%
2018/12/19	1	28.05	0	0.00	28.15	1	1,407	0.07%
2018/12/14	1	28.40	0	0.00	28.40	1	1,450	0.07%
2018/12/13	2	28.65	0	0.00	28.60	2	1,484	0.13%
2018/12/10	2	28.65	0	0.00	28.45	2	1,562	0.13%
2018/12/05	8	30.01	0	0.00	29.95	8	1,686	0.47%
2018/11/23	0	0.00	1	28.60	28.40	-1	1,858	-0.05%
2018/11/22	1	28.85	0	0.00	28.70	1	1,867	0.05%
2018/11/16	0	0.00	1	28.95	29.05	-1	1,852	-0.05%
2018/11/15	1	28.75	6	28.80	28.80	-5	1,848	-0.27%
2018/11/14	2	29.05	1	29.00	28.75	1	1,853	0.05%
2018/11/13	1	28.70	0	0.00	28.85	1	1,840	0.05%
2018/11/12	0	0.00	3	28.85	29.10	-3	1,847	-0.16%
2018/11/09	1	28.85	2	28.88	28.85	-1	1,888	-0.05%
2018/11/08	0	0.00	2	29.50	29.20	-2	1,945	-0.10%
2018/11/07	9	28.95	0	0.00	28.95	9	1,921	0.47%
2018/11/06	2	29.50	2	28.65	28.80	0	1,975	0.00%
2018/11/02	2	28.60	0	0.00	28.55	2	2,054	0.10%
2018/11/01	2	28.45	5	28.94	28.70	-3	2,091	-0.14%
2018/10/31	2	27.30	1	27.75	27.70	1	2,081	0.05%
2018/10/30	0	0.00	2	26.78	27.10	-2	2,078	-0.10%
2018/10/29	2	26.60	1	26.80	26.90	1	2,085	0.05%
2018/10/26	2	26.73	2	26.95	26.55	0	2,107	0.00%
2018/10/25	1	27.45	0	0.00	26.60	1	2,117	0.05%
2018/10/24	1	28.40	1	28.00	28.45	0	2,120	0.00%
2018/10/23	1	28.40	1	28.70	28.20	0	2,131	0.00%
2018/10/22	0	0.00	1	29.25	29.15	-1	2,124	-0.05%
2018/10/19	2	28.78	3	28.40	28.60	-1	2,135	-0.05%
2018/10/15	2	29.73	4	29.78	29.85	-2	2,136	-0.09%
2018/10/12	1	28.70	1	28.30	29.50	0	2,131	0.00%
2018/10/11	1	28.45	2	28.50	28.45	-1	2,124	-0.05%
2018/10/05	1	32.00	10	31.80	32.25	-9	2,118	-0.42%
2018/10/04	5	32.84	0	0.00	32.80	5	2,099	0.24%
2018/10/03	1	33.55	0	0.00	33.60	1	2,101	0.05%
2018/09/26	3	34.00	1	34.00	34.05	2	2,302	0.09%
2018/09/19	0	0.00	1	34.00	34.15	-1	2,381	-0.04%
2018/09/18	0	0.00	1	34.00	33.80	-1	2,375	-0.04%
2018/09/17	1	32.95	1	32.85	33.20	0	2,356	0.00%
2018/09/14	0	0.00	3	33.08	33.20	-3	2,383	-0.13%
2018/09/13	2	32.10	5	32.22	32.50	-3	2,417	-0.12%
2018/09/12	7	32.29	4	32.04	32.00	3	2,442	0.12%
2018/09/11	2	33.95	0	0.00	33.90	2	2,417	0.08%
2018/09/05	0	0.00	8	35.66	35.50	-8	2,737	-0.29%
2018/09/04	13	35.45	0	0.00	35.35	13	3,137	0.41%
2018/09/03	1	35.60	2	35.25	35.05	-1	3,577	-0.03%
2018/08/30	3	34.60	1	34.60	34.45	2	3,617	0.06%
2018/08/29	0	0.00	5	34.45	34.30	-5	3,684	-0.14%
2018/08/28	1	34.30	0	0.00	34.40	1	3,902	0.03%
2018/08/27	1	34.20	1	34.50	34.35	0	3,914	0.00%
2018/08/23	0	0.00	1	34.35	34.20	-1	4,010	-0.02%
2018/08/22	1	34.15	0	0.00	34.10	1	4,069	0.02%
2018/08/21	1	34.25	0	0.00	34.35	1	4,164	0.02%
2018/08/16	0	0.00	1	34.40	34.75	-1	4,372	-0.02%
2018/08/15	12	34.05	0	0.00	33.90	12	4,345	0.28%
2018/08/14	1	35.00	5	35.45	35.05	-4	4,298	-0.09%
2018/08/10	17	36.55	20	36.45	36.40	-3	4,279	-0.07%
2018/08/09	0	0.00	1	36.60	36.55	-1	4,277	-0.02%
2018/08/08	0	0.00	8	36.09	36.20	-8	4,235	-0.19%
2018/08/07	0	0.00	5	35.70	35.35	-5	4,240	-0.12%
2018/08/06	0	0.00	3	35.90	35.80	-3	4,258	-0.07%
2018/08/03	0	0.00	14	35.69	36.15	-14	4,309	-0.32%
2018/08/01	0	0.00	2	36.53	36.45	-2	4,428	-0.05%
2018/07/27	3	36.05	10	36.00	36.00	-7	4,784	-0.15%
2018/07/26	10	35.60	0	0.00	35.90	10	4,783	0.21%
2018/07/25	0	0.00	3	35.45	35.35	-3	4,781	-0.06%
2018/07/24	0	0.00	7	35.21	35.40	-7	4,802	-0.15%
2018/07/19	0	0.00	1	35.70	35.30	-1	4,826	-0.02%
2018/07/18	9	35.46	3	35.63	35.50	6	4,885	0.12%
2018/07/17	2	35.90	0	0.00	35.95	2	4,877	0.04%
2018/07/16	10	36.02	1	36.10	36.10	9	4,885	0.18%
2018/07/13	20	35.75	5	36.17	35.90	15	4,917	0.31%
2018/07/12	1	35.35	1	35.20	35.20	0	4,894	0.00%
2018/07/11	0	0.00	3	35.33	35.05	-3	4,917	-0.06%
2018/07/10	0	0.00	3	35.78	35.50	-3	4,904	-0.06%
2018/07/09	4	36.13	2	36.43	35.60	2	4,895	0.04%
2018/07/06	2	37.13	1	36.70	36.95	1	4,837	0.02%
2018/07/05	15	37.44	61	37.37	36.80	-46	4,802	-0.96%
2018/07/04	4	37.61	1	37.20	37.10	3	4,814	0.06%
2018/07/03	5	37.07	3	37.17	36.50	2	4,818	0.04%
2018/07/02	2	37.58	0	0.00	37.50	2	4,794	0.04%
2018/06/29	0	0.00	1	37.95	37.95	-1	4,797	-0.02%
2018/06/26	1	37.30	3	37.00	37.10	-2	4,784	-0.04%
2018/06/25	0	0.00	6	38.16	37.90	-6	4,782	-0.13%
2018/06/22	1	38.60	1	37.55	38.10	0	4,788	0.00%
2018/06/21	1	38.80	4	38.25	38.10	-3	4,799	-0.06%
2018/06/20	3	37.72	2	37.88	37.80	1	4,844	0.02%
2018/06/19	84	38.93	2	38.95	38.60	82	4,928	1.66%
2018/06/15	2	40.10	4	40.90	39.65	-2	5,021	-0.04%
2018/06/14	13	41.19	5	40.92	40.90	8	4,953	0.16%
2018/06/13	14	41.26	56	40.92	41.00	-42	4,897	-0.86%
2018/06/12	12	41.70	5	41.92	40.40	7	4,784	0.15%
2018/06/11	55	38.84	12	41.20	41.25	43	4,394	0.98%
2018/06/08	2	37.75	0	0.00	37.50	2	4,014	0.05%
2018/06/07	3	37.67	1	37.70	37.25	2	4,022	0.05%
2018/06/06	22	37.44	21	37.45	37.45	1	4,136	0.02%
2018/06/05	2	37.38	4	37.66	37.05	-2	4,153	-0.05%
2018/06/04	1	36.75	2	36.88	36.60	-1	4,009	-0.02%
2018/05/31	0	0.00	2	36.55	37.40	-2	4,169	-0.05%
2018/05/30	0	0.00	3	36.38	36.75	-3	4,129	-0.07%
2018/05/29	2	36.95	0	0.00	36.90	2	4,121	0.05%
2018/05/28	4	37.40	1	37.25	37.10	3	4,113	0.07%
2018/05/25	2	36.95	1	36.90	37.60	1	4,110	0.02%
2018/05/24	2	36.25	0	0.00	36.30	2	4,200	0.05%
2018/05/23	2	35.98	2	36.10	35.95	0	4,280	0.00%
2018/05/21	2	36.35	0	0.00	36.45	2	4,338	0.05%
2018/05/18	1	36.20	0	0.00	36.10	1	4,390	0.02%
2018/05/15	1	36.55	1	36.80	36.55	0	4,590	0.00%
2018/05/14	1	36.95	0	0.00	37.00	1	4,744	0.02%
2018/05/07	6	37.43	8	37.09	37.60	-2	5,277	-0.04%
2018/05/04	1	35.80	3	35.13	35.70	-2	5,201	-0.04%
2018/04/30	1	34.50	0	0.00	34.55	1	5,241	0.02%
2018/04/25	2	34.43	2	34.58	34.45	0	5,664	0.00%
2018/04/23	4	36.61	0	0.00	36.55	4	5,719	0.07%
2018/04/19	1	37.30	12	37.35	37.30	-11	5,987	-0.18%
2018/04/18	0	0.00	1	36.55	36.40	-1	6,067	-0.02%
2018/04/17	1	36.55	0	0.00	36.30	1	6,099	0.02%
2018/04/16	0	0.00	1	37.10	37.00	-1	6,152	-0.02%
2018/04/13	2	37.20	0	0.00	37.15	2	6,278	0.03%
2018/04/12	1	37.25	2	37.20	37.20	-1	6,506	-0.02%
2018/04/09	0	0.00	4	37.35	37.10	-4	7,079	-0.06%
2018/04/03	3	36.57	0	0.00	36.75	3	7,122	0.04%
2018/03/30	10	36.52	4.1	36.60	36.50	5.9	7,313	0.08%
2018/03/29	3	36.87	1	36.60	36.50	2	7,513	0.03%
2018/03/23	3	37.20	0	0.00	36.85	3	8,170	0.04%
2018/03/22	10	38.75	5	38.60	38.10	5	8,182	0.06%
2018/03/20	0	0.00	4	37.60	37.50	-4	7,971	-0.05%
2018/03/19	3	37.80	1	37.70	37.65	2	7,994	0.03%
2018/03/16	2	38.00	1	37.60	37.50	1	8,001	0.01%
2018/03/13	1	37.90	1	38.00	37.90	0	8,235	0.00%
2018/03/12	3	37.90	2	38.25	37.65	1	8,212	0.01%
2018/03/09	2	37.35	0	0.00	37.50	2	8,187	0.02%
2018/03/06	0	0.00	1	37.40	37.50	-1	8,285	-0.01%
2018/02/27	0	0.00	5	37.30	36.55	-5	8,566	-0.06%
2018/02/26	2	37.58	11	38.34	37.20	-9	8,516	-0.11%
2018/02/23	0	0.00	2	35.95	36.95	-2	8,348	-0.02%
2018/02/22	0	0.00	2	35.90	35.75	-2	8,360	-0.02%
2018/02/21	3	36.00	0	0.00	36.00	3	8,425	0.04%
2018/02/12	1	34.80	0	0.00	34.55	1	8,486	0.01%
2018/02/09	3	34.27	10	34.25	34.90	-7	8,485	-0.08%
2018/02/08	2	35.15	0	0.00	35.30	2	8,447	0.02%
2018/02/07	16	36.41	5	36.35	35.60	11	8,469	0.13%
2018/02/06	1	35.25	5	37.30	35.05	-4	8,389	-0.05%
2018/02/05	2	38.00	0	0.00	38.00	2	8,319	0.02%
2018/02/02	4	37.85	0	0.00	38.20	4	8,176	0.05%
2018/02/01	3	38.32	9	37.97	37.85	-6	8,059	-0.07%
2018/01/31	0	0.00	36	35.89	36.35	-36	7,821	-0.46%
2018/01/30	5	36.28	0	0.00	36.00	5	7,885	0.06%
2018/01/29	4	37.06	0	0.00	36.80	4	7,843	0.05%
2018/01/26	1	36.20	0	0.00	36.75	1	7,745	0.01%
2018/01/25	11	36.49	9	36.47	36.30	2	7,773	0.03%
2018/01/24	0	0.00	11	36.40	36.40	-11	7,716	-0.14%
2018/01/23	10	36.40	17	36.31	36.20	-7	7,677	-0.09%
2018/01/22	0	0.00	3.1	36.79	36.50	-3.1	7,596	-0.04%
2018/01/19	5	36.10	0	0.00	36.25	5	7,354	0.07%
2018/01/18	7	36.16	0	0.00	35.55	7	7,177	0.10%
2018/01/17	20	36.13	1	36.20	36.10	19	7,099	0.27%
2018/01/16	1	36.30	2	36.30	36.05	-1	7,055	-0.01%
2018/01/15	2	36.50	1	36.55	36.20	1	6,974	0.01%
2018/01/11	9	34.93	0	0.00	35.20	9	6,616	0.14%
2018/01/10	1	35.15	1	35.20	35.00	0	6,551	0.00%
2018/01/09	11	34.85	0	0.00	35.00	11	6,503	0.17%
2018/01/08	24	35.55	2	35.58	34.65	22	6,354	0.35%
2018/01/05	25	34.56	7	34.63	35.20	18	6,109	0.29%
2018/01/04	13	34.12	0	0.00	34.85	13	5,920	0.22%
2018/01/03	11.2	34.42	1	34.20	34.05	10.2	5,727	0.18%
2018/01/02	1	33.00	0	0.00	33.40	1	5,460	0.02%