矽格 (6257)-大昌券商分點個股進出

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
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
5,930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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/19	8	70.41	0	0.00	70.50	8	6,293	0.13%
2024/04/18	10	71.81	3	72.07	71.50	7	6,215	0.11%
2024/04/17	7	72.46	9	72.56	72.60	-2	6,201	-0.03%
2024/04/16	4	70.60	3	70.67	70.60	1	6,136	0.02%
2024/04/15	8	72.05	3	72.40	72.00	5	6,060	0.08%
2024/04/12	9	73.32	4	73.05	73.20	5	6,030	0.08%
2024/04/11	6	72.65	5	72.08	72.80	1	5,949	0.02%
2024/04/10	8	72.11	5	71.94	72.40	3	5,892	0.05%
2024/04/09	2	71.20	6	71.30	71.10	-4	5,828	-0.07%
2024/04/03	7	71.94	1	72.40	71.80	6	5,763	0.10%
2024/04/02	2	73.00	3	72.10	73.00	-1	5,753	-0.02%
2024/04/01	0.5	72.00	0	0.00	71.60	0.5	5,670	0.01%
2024/03/29	4	70.70	3	71.90	71.00	1	5,597	0.02%
2024/03/28	6	72.90	0	0.00	72.00	6	5,390	0.11%
2024/03/27	2	72.20	4	73.28	73.80	-2	5,144	-0.04%
2024/03/26	2	71.30	0	0.00	71.00	2	4,978	0.04%
2024/03/25	2	71.90	0	0.00	72.30	2	4,974	0.04%
2024/03/22	6	72.02	4	72.33	72.40	2	4,944	0.04%
2024/03/21	1	76.80	1	76.20	74.70	0	4,910	0.00%
2024/03/20	3.3	76.36	1	76.00	75.60	2.3	5,085	0.05%
2024/03/19	2	73.25	7	73.61	73.50	-5	5,072	-0.10%
2024/03/18	1	72.10	6	70.78	72.10	-5	4,948	-0.10%
2024/03/15	1	69.00	0	0.00	68.80	1	4,832	0.02%
2024/03/14	1	68.70	1	68.70	68.80	0	4,777	0.00%
2024/03/13	0	0.00	1	70.90	70.10	-1	4,716	-0.02%
2024/03/12	0	69.10	1	69.80	69.90	-1	4,674	-0.02%
2024/03/08	3	70.07	0.1	69.30	69.00	2.9	4,758	0.06%
2024/03/07	0	0.00	1	69.20	69.60	-1	4,727	-0.02%
2024/03/06	1.1	69.26	6	70.03	70.20	-4.9	4,786	-0.10%
2024/03/05	0	0.00	1	68.00	68.10	-1	4,965	-0.02%
2024/03/04	0	0.00	24	68.15	67.90	-24	5,024	-0.48%
2024/03/01	27	67.50	8	67.34	67.20	19	4,971	0.38%
2024/02/29	1	70.20	1	70.40	70.30	0	4,814	0.00%
2024/02/27	4	70.15	13	70.32	70.00	-9	4,781	-0.19%
2024/02/26	6	72.67	4	72.78	72.30	2	4,667	0.04%
2024/02/23	6	73.40	11	73.63	72.50	-5	4,542	-0.11%
2024/02/22	1	70.60	28	70.11	70.80	-27	4,207	-0.64%
2024/02/21	12	69.32	1	69.40	68.80	11	4,122	0.27%
2024/02/20	2	68.55	4	68.90	68.20	-2	4,144	-0.05%
2024/02/19	5	69.54	3	69.43	70.00	2	4,099	0.05%
2024/02/16	3	69.60	2.4	69.67	69.50	0.6	4,088	0.01%
2024/02/15	2	67.80	1.2	68.32	68.20	0.8	4,032	0.02%
2024/02/02	0.1	66.10	0	0.00	65.70	0.1	3,999	0.00%
2024/02/01	20	66.63	0	0.00	66.60	20	3,997	0.50%
2024/01/31	1	67.90	21	68.08	67.70	-20	4,025	-0.50%
2024/01/30	1	66.80	1	66.60	66.50	0	4,054	0.00%
2024/01/26	3	68.13	4	67.68	67.20	-1	4,139	-0.02%
2024/01/25	3	68.60	1	68.70	68.70	2	4,117	0.05%
2024/01/24	0	0.00	2	68.60	68.00	-2	4,103	-0.05%
2024/01/23	4	68.10	0	68.10	68.10	4	4,111	0.10%
2024/01/22	1	68.70	2	67.30	68.00	-1	4,084	-0.02%
2024/01/19	0	0.00	44	65.91	66.50	-44	3,970	-1.11%
2024/01/17	6	65.70	0	0.00	65.80	6	4,124	0.15%
2024/01/16	3	66.13	0	0.00	66.10	3	4,139	0.07%
2024/01/15	0	0.00	1	65.30	65.40	-1	4,157	-0.02%
2024/01/11	0	0.00	0	63.90	64.20	0	4,308	0.00%
2024/01/09	0	0.00	1	64.40	64.40	-1	4,482	-0.02%
2024/01/08	1	64.90	1	63.70	63.90	0	4,508	0.00%
2024/01/05	1	64.70	0	65.00	64.90	1	4,636	0.02%
2024/01/04	43	65.10	1	65.40	65.00	42	4,642	0.90%
2024/01/03	1	63.90	3	64.73	65.00	-2	4,664	-0.04%
2024/01/02	4	65.00	0	0.00	64.60	4	4,648	0.09%
2023/12/29	1	64.90	2	65.70	65.20	-1	4,647	-0.02%
2023/12/28	4	66.33	0	0.00	66.00	4	4,599	0.09%
2023/12/27	0	0.00	4	67.40	67.30	-4	4,574	-0.09%
2023/12/26	1	66.80	0	0.00	66.80	1	4,565	0.02%
2023/12/25	4	66.78	3	66.60	66.40	1	4,552	0.02%
2023/12/22	0	0.00	1	68.00	68.00	-1	4,508	-0.02%
2023/12/21	0	0.00	4.1	68.50	68.10	-4.1	4,515	-0.09%
2023/12/20	1	67.20	1	67.90	68.80	0	4,488	0.00%
2023/12/19	3	67.53	2	67.80	67.80	1	4,433	0.02%
2023/12/18	1	68.70	3	68.43	68.50	-2	4,437	-0.05%
2023/12/15	23	67.76	19	67.94	67.20	4	4,545	0.09%
2023/12/14	67	68.33	76	69.37	71.90	-9	4,467	-0.20%
2023/12/13	1	66.30	3	66.37	66.40	-2	4,163	-0.05%
2023/12/12	6	66.28	3	65.83	65.80	3	4,245	0.07%
2023/12/11	0	0.00	13	64.93	65.00	-13	4,209	-0.31%
2023/12/08	1	64.60	0	0.00	64.70	1	4,198	0.02%
2023/12/07	3	64.70	2	64.80	64.60	1	4,183	0.02%
2023/12/06	2	64.35	1	65.10	65.40	1	4,158	0.02%
2023/12/05	3	65.20	8	65.13	65.50	-5	4,084	-0.12%
2023/12/04	7	65.96	0	65.90	66.00	7	4,013	0.17%
2023/12/01	25	65.38	8	65.50	65.80	17	3,943	0.43%
2023/11/30	22	64.13	8	63.50	63.80	14	3,722	0.38%
2023/11/29	15	61.82	2	61.95	62.00	13	3,478	0.37%
2023/11/27	0	0.00	10	60.65	60.00	-10	3,449	-0.29%
2023/11/22	0	0.00	1	60.90	60.90	-1	3,537	-0.03%
2023/11/17	2	61.85	1	61.00	61.00	1	3,803	0.03%
2023/11/16	1	61.60	1	61.60	61.50	0	3,785	0.00%
2023/11/15	0	0.00	15	61.64	60.90	-15	3,836	-0.39%
2023/11/14	0.5	61.10	0	0.00	61.50	0.5	3,792	0.01%
2023/11/08	0	0.00	10	61.70	61.40	-10	3,736	-0.27%
2023/11/07	0	0.00	59	61.28	61.70	-59	3,702	-1.59%
2023/11/06	2	61.20	1	62.00	61.50	1	3,649	0.03%
2023/11/03	1	61.20	6	60.80	61.50	-5	3,596	-0.14%
2023/11/02	2	60.65	7	60.64	60.90	-5	3,546	-0.14%
2023/11/01	0	0.00	1	59.90	59.70	-1	3,503	-0.03%
2023/10/31	5	59.78	2	60.90	59.30	3	3,490	0.09%
2023/10/27	3	59.67	0	0.00	59.40	3	3,500	0.09%
2023/10/26	3	61.07	1	60.20	60.20	2	3,491	0.06%
2023/10/25	12	61.66	8	61.86	62.00	4	3,448	0.12%
2023/10/24	4	60.68	3	60.57	60.70	1	3,402	0.03%
2023/10/23	3	60.57	5	60.94	59.90	-2	3,432	-0.06%
2023/10/20	25	61.26	28	60.79	60.80	-3	3,445	-0.09%
2023/10/19	2	60.45	1	60.90	60.70	1	3,413	0.03%
2023/10/18	11.1	60.34	4	60.35	60.00	7.1	3,342	0.21%
2023/10/17	7	60.31	5	60.80	60.70	2	3,292	0.06%
2023/10/16	4	59.33	1	59.30	59.20	3	3,230	0.09%
2023/10/13	9	59.92	4	59.90	60.00	5	3,223	0.16%
2023/10/12	0	0.00	1	58.30	58.30	-1	3,118	-0.03%
2023/10/11	2	58.10	4	58.35	57.80	-2	3,134	-0.06%
2023/10/03	0	0.00	1	57.80	57.50	-1	3,132	-0.03%
2023/10/02	2	57.80	0	0.00	57.70	2	3,151	0.06%
2023/09/27	0	57.10	0	0.00	56.90	0	3,296	0.00%
2023/09/25	1	58.30	0	0.00	58.30	1	3,259	0.03%
2023/09/22	2	56.95	1	57.20	57.50	1	3,247	0.03%
2023/09/21	4	56.70	2	56.60	57.20	2	3,216	0.06%
2023/09/20	11	59.14	10	59.01	58.00	1	3,167	0.03%
2023/09/19	20	60.47	71	60.09	60.80	-51	2,973	-1.72%
2023/09/18	0	0.00	2	58.90	58.80	-2	2,660	-0.08%
2023/09/15	1	58.50	65	58.48	58.00	-64	2,635	-2.43%
2023/09/14	16	57.40	4	57.15	57.20	12	2,512	0.48%
2023/09/13	23	56.62	0	57.20	56.60	23	2,493	0.92%
2023/09/12	0	0.00	1	57.80	57.40	-1	2,488	-0.04%
2023/09/11	2	57.00	0	0.00	57.10	2	2,484	0.08%
2023/09/08	3	57.23	0	0.00	57.20	3	2,490	0.12%
2023/09/07	0.5	58.00	0	0.00	57.80	0.5	2,489	0.02%
2023/09/06	0	0.00	8.5	57.85	58.20	-8.5	2,480	-0.34%
2023/09/05	0	0.00	1	57.80	57.80	-1	2,464	-0.04%
2023/09/04	0	0.00	65	57.41	57.50	-65	2,453	-2.65%
2023/09/01	0	0.00	2	57.40	57.10	-2	2,446	-0.08%
2023/08/31	0	0.00	8	57.46	57.70	-8	2,435	-0.33%
2023/08/30	7	56.60	0	0.00	56.90	7	2,385	0.29%
2023/08/29	54	56.43	0	0.00	56.40	54	2,351	2.30%
2023/08/28	13	56.62	18	56.00	56.00	-5	2,336	-0.21%
2023/08/25	1	56.40	38	56.49	56.60	-37	2,319	-1.60%
2023/08/24	53	56.78	8	56.46	56.10	45	2,284	1.97%
2023/08/23	2.2	54.89	6	54.75	55.40	-3.8	2,157	-0.18%
2023/08/22	0	0.00	3	53.00	52.60	-3	2,032	-0.15%
2023/08/21	12	52.73	0	0.00	52.50	12	1,991	0.60%
2023/08/17	0.3	50.90	0	0.00	51.30	0.3	1,919	0.02%
2023/08/15	2	50.40	0	0.00	50.30	2	1,908	0.10%
2023/08/11	6	51.30	0	0.00	51.10	6	1,910	0.31%
2023/08/10	2	52.00	0	0.00	51.90	2	1,894	0.11%
2023/08/09	2	52.40	0	0.00	52.50	2	1,878	0.11%
2023/08/07	2	52.00	2	52.40	52.70	0	1,874	0.00%
2023/08/02	3	52.80	0	0.00	52.00	3	1,872	0.16%
2023/08/01	1	51.70	3	51.90	52.00	-2	1,856	-0.11%
2023/07/31	10	52.95	6	52.70	52.90	4	1,835	0.22%
2023/07/28	1	53.30	0	0.00	53.70	1	1,808	0.06%
2023/07/27	1.3	53.08	1	52.10	52.30	0.3	1,778	0.02%
2023/07/26	1	57.50	1	57.40	57.00	0	1,700	0.00%
2023/07/25	3	57.00	6	57.07	57.50	-3	1,640	-0.18%
2023/07/24	0	0.00	0.1	58.00	57.50	-0.1	1,629	0.00%
2023/07/21	1	57.90	3.6	58.17	58.30	-2.6	1,610	-0.16%
2023/07/20	10	58.40	3	58.27	58.30	7	1,596	0.44%
2023/07/19	0	0.00	0	58.60	58.00	0	1,577	0.00%
2023/07/18	0	0.00	0	58.50	58.50	0	1,543	0.00%
2023/07/17	1	58.50	2	58.90	58.90	-1	1,536	-0.07%
2023/07/13	1	58.10	0.2	58.30	57.60	0.9	1,483	0.06%
2023/07/12	6	57.40	0	0.00	57.40	6	1,447	0.41%
2023/07/07	1	57.00	1	56.70	56.70	0	1,456	0.00%
2023/07/06	2	57.80	0	0.00	57.80	2	1,433	0.14%
2023/07/05	2	58.45	17	57.94	58.20	-15	1,396	-1.07%
2023/07/04	0	0.00	3	55.70	56.00	-3	1,278	-0.23%
2023/07/03	0	0.00	1	55.50	55.50	-1	1,271	-0.08%
2023/06/29	1	55.10	0	0.00	55.40	1	1,306	0.08%
2023/06/27	13	55.48	0	0.00	54.90	13	1,328	0.98%
2023/06/21	2	55.70	0	0.00	55.50	2	1,324	0.15%
2023/06/20	0	0.00	10	55.90	55.90	-10	1,307	-0.76%
2023/06/19	0	0.00	3	56.00	55.90	-3	1,313	-0.23%
2023/06/16	2	55.70	1	55.90	56.00	1	1,326	0.08%
2023/06/15	0	0.00	1	55.90	55.80	-1	1,330	-0.08%
2023/06/14	0	0.00	3	56.03	56.10	-3	1,336	-0.22%
2023/06/12	8	54.75	8	55.56	55.40	0	1,349	0.00%
2023/06/09	6	54.85	0	0.00	55.10	6	1,345	0.45%
2023/06/08	0	0.00	1	55.70	55.60	-1	1,345	-0.07%
2023/06/07	1	55.90	0	0.00	55.60	1	1,363	0.07%
2023/06/06	0	0.00	13	55.90	55.80	-13	1,393	-0.93%
2023/06/05	1	55.60	1	55.80	55.80	0	1,470	0.00%
2023/06/02	0	0.00	1	55.70	55.30	-1	1,520	-0.07%
2023/06/01	0	0.00	3	55.40	55.60	-3	1,530	-0.20%
2023/05/31	0	0.00	1	55.10	55.50	-1	1,566	-0.06%
2023/05/30	1	54.50	0	0.00	54.90	1	1,567	0.06%
2023/05/26	0	0.00	4	54.70	54.30	-4	1,600	-0.25%
2023/05/19	0	0.00	2	53.90	53.90	-2	1,627	-0.12%
2023/05/18	1	53.40	0	0.00	53.40	1	1,627	0.06%
2023/05/16	0	0.00	1	53.10	53.00	-1	1,640	-0.06%
2023/05/04	1	52.90	1	52.70	53.00	0	1,714	0.00%
2023/05/02	1	52.20	1	52.20	52.20	0	1,762	0.00%
2023/04/27	1	51.20	0	0.00	51.50	1	1,760	0.06%
2023/04/24	2	53.15	0	0.00	53.00	2	1,680	0.12%
2023/04/20	1	54.30	1	54.50	54.20	0	1,643	0.00%
2023/04/19	2	55.30	0	0.00	55.20	2	1,624	0.12%
2023/04/17	2	55.35	1	55.30	55.40	1	1,626	0.06%
2023/04/14	11.3	55.60	0	0.00	55.50	11.3	1,616	0.70%
2023/04/13	6	55.80	0	0.00	55.50	6	1,606	0.37%
2023/04/12	1	55.30	1	55.50	55.50	0	1,582	0.00%
2023/04/11	1	55.40	0	0.00	55.60	1	1,574	0.06%
2023/04/06	3	55.47	0	0.00	55.60	3	1,552	0.19%
2023/03/31	1	55.80	2	56.00	55.90	-1	1,549	-0.06%
2023/03/30	0	0.00	5	55.70	55.80	-5	1,509	-0.33%
2023/03/29	2	54.90	0	0.00	55.30	2	1,509	0.13%
2023/03/28	1	55.50	0	0.00	55.60	1	1,496	0.07%
2023/03/27	1	55.90	0	0.00	55.70	1	1,490	0.07%
2023/03/24	0	0.00	5	55.80	55.70	-5	1,493	-0.33%
2023/03/22	2	55.60	0	0.00	55.70	2	1,500	0.13%
2023/03/21	12	55.62	0	0.00	55.60	12	1,531	0.78%
2023/03/20	2	56.00	0	0.00	56.00	2	1,516	0.13%
2023/03/16	2	55.00	0	0.00	55.00	2	1,509	0.13%
2023/03/15	0	0.00	1	55.90	55.90	-1	1,499	-0.07%
2023/03/14	0	55.40	0	0.00	55.40	0	1,480	0.00%
2023/03/13	1	55.40	19	55.27	55.60	-18	1,489	-1.21%
2023/03/10	1	55.50	0	0.00	55.70	1	1,475	0.07%
2023/03/09	4	55.55	2	55.55	55.60	2	1,470	0.14%
2023/03/08	1	56.00	0	0.00	56.10	1	1,438	0.07%
2023/03/07	0	0.00	10	56.64	56.90	-10	1,341	-0.75%
2023/03/06	0	0.00	7	55.67	55.70	-7	1,280	-0.55%
2023/03/03	1	54.90	21	55.00	54.90	-20	1,252	-1.60%
2023/03/01	0	54.10	1	53.70	54.10	-1	1,194	-0.08%
2023/02/24	0	53.50	0	0.00	53.40	0	1,168	0.00%
2023/02/23	0	0.00	2	53.30	53.20	-2	1,155	-0.17%
2023/02/21	2	52.60	4	52.30	52.70	-2	1,152	-0.17%
2023/02/17	1	51.60	0	0.00	51.60	1	1,191	0.08%
2023/02/16	3	51.63	0	0.00	51.60	3	1,203	0.25%
2023/02/15	2	51.30	6	51.40	51.20	-4	1,221	-0.33%
2023/02/13	1	51.80	0	0.00	51.90	1	1,222	0.08%
2023/02/07	1	51.90	0	0.00	52.00	1	1,262	0.08%
2023/02/06	1	51.70	1	52.00	51.80	0	1,294	0.00%
2023/02/03	0	0.00	4	52.42	52.30	-4	1,295	-0.31%
2023/02/02	3	51.90	6	51.92	52.20	-3	1,297	-0.23%
2023/02/01	0	0.00	2	51.40	51.40	-2	1,253	-0.16%
2023/01/31	1	50.40	3	50.73	50.90	-2	1,228	-0.16%
2023/01/30	1	50.10	2	50.20	50.10	-1	1,203	-0.08%
2023/01/17	10	49.50	0	0.00	49.50	10	1,193	0.84%
2023/01/16	0	0.00	1	49.35	49.45	-1	1,214	-0.08%
2023/01/12	0	49.65	0	0.00	49.65	0	1,253	0.00%
2023/01/09	0	0.00	1	49.40	49.60	-1	1,331	-0.08%
2023/01/05	0	0.00	0	48.90	48.30	0	1,340	0.00%
2023/01/04	2	48.63	0	0.00	48.60	2	1,344	0.15%
2023/01/03	0	0.00	7	48.55	48.75	-7	1,365	-0.51%
2022/12/29	1	47.75	0	0.00	47.95	1	1,395	0.07%
2022/12/28	3	48.38	0	0.00	48.20	3	1,417	0.21%
2022/12/26	0	0.00	1	48.90	48.95	-1	1,430	-0.07%
2022/12/22	0	0.00	1	48.65	48.70	-1	1,471	-0.07%
2022/12/16	1	49.60	0	0.00	49.60	1	1,544	0.06%
2022/12/14	3	50.20	0.1	50.30	50.30	2.9	1,535	0.19%
2022/12/13	3	50.10	0	0.00	50.10	3	1,532	0.20%
2022/12/12	3	49.20	4	49.20	49.40	-1	1,495	-0.07%
2022/12/06	3	50.20	2	50.50	50.00	1	1,511	0.07%
2022/12/05	0	0.00	1.5	50.70	50.90	-1.5	1,520	-0.10%
2022/12/02	0	0.00	2	50.60	50.50	-2	1,514	-0.13%
2022/12/01	0	0.00	4	50.40	50.70	-4	1,539	-0.26%
2022/11/30	0	0.00	1	50.10	50.20	-1	1,554	-0.06%
2022/11/24	2	49.95	0	0.00	50.10	2	1,606	0.12%
2022/11/21	0.5	49.75	0	0.00	49.60	0.5	1,678	0.03%
2022/11/18	5	50.50	15	50.40	50.10	-10	1,680	-0.60%
2022/11/17	0	0.00	5	49.90	50.10	-5	1,677	-0.30%
2022/11/16	0	0.00	7	50.26	50.10	-7	1,679	-0.42%
2022/11/15	0	0.00	1	50.10	50.20	-1	1,655	-0.06%
2022/11/14	0	0.00	1	49.45	49.80	-1	1,653	-0.06%
2022/11/11	1	49.50	4	49.53	49.20	-3	1,654	-0.18%
2022/11/10	0	0.00	1	49.20	49.20	-1	1,640	-0.06%
2022/11/09	0	0.00	2	48.90	49.05	-2	1,646	-0.12%
2022/11/07	1	48.70	0	0.00	48.85	1	1,670	0.06%
2022/11/04	4	48.43	2	48.50	48.40	2	1,699	0.12%
2022/11/03	1	47.75	2	48.15	48.30	-1	1,700	-0.06%
2022/11/02	1	48.00	2.2	48.18	48.05	-1.2	1,716	-0.07%
2022/10/27	20	46.68	0	0.00	46.70	20	1,791	1.12%
2022/10/24	0	0.00	1	46.85	46.60	-1	1,883	-0.05%
2022/10/21	0	0.00	6	46.72	46.55	-6	1,887	-0.32%
2022/10/18	1.2	45.38	5	45.36	46.50	-3.8	1,896	-0.20%
2022/10/17	3	44.23	3	44.20	44.75	0	1,890	0.00%
2022/10/14	0	0.00	5	43.11	43.70	-5	1,893	-0.26%
2022/10/13	0.2	42.75	1	41.85	42.00	-0.8	1,948	-0.04%
2022/10/11	0	0.00	0	43.75	43.40	0	1,966	0.00%
2022/10/07	1	45.25	1	45.30	45.25	0	1,985	0.00%
2022/10/06	1	45.00	0	0.00	44.70	1	2,046	0.05%
2022/10/05	2	45.10	1	45.30	45.00	1	2,116	0.05%
2022/10/04	1	43.95	0	0.00	43.95	1	2,124	0.05%
2022/09/30	1	41.60	0	0.00	42.50	1	2,188	0.05%
2022/09/29	1	42.85	1	42.40	42.35	0	2,218	0.00%
2022/09/26	2	44.33	0	0.00	43.80	2	2,309	0.09%
2022/09/23	1	45.85	0	0.00	45.70	1	2,358	0.04%
2022/09/21	1	46.80	0	0.00	46.60	1	2,498	0.04%
2022/09/20	2	46.95	0	47.00	46.80	2	2,527	0.08%
2022/09/19	1	47.35	4	47.30	46.95	-3	2,560	-0.12%
2022/09/16	8	47.36	0	0.00	47.15	8	2,628	0.30%
2022/09/15	2	48.00	1	47.80	48.05	1	2,642	0.04%
2022/09/14	5	47.60	2	47.55	47.65	3	2,682	0.11%
2022/09/12	9	48.15	9	48.58	48.05	0	2,730	0.00%
2022/09/08	1	47.85	1	47.70	48.00	0	2,779	0.00%
2022/09/07	1	47.65	0	0.00	47.60	1	2,805	0.04%
2022/09/05	10	49.92	0	0.00	49.80	10	2,825	0.35%
2022/08/31	1	51.40	1	51.00	51.10	0	2,918	0.00%
2022/08/30	5	50.96	0	0.00	50.90	5	3,107	0.16%
2022/08/29	1	51.10	0	51.10	50.90	1	3,190	0.03%
2022/08/26	2	51.60	3	51.83	51.90	-1	3,183	-0.03%
2022/08/24	1	50.50	0	50.60	50.40	1	3,198	0.03%
2022/08/23	2	50.50	0	0.00	50.50	2	3,206	0.06%
2022/08/22	7	51.20	0	0.00	51.20	7	3,202	0.22%
2022/08/19	5	51.70	1	52.00	51.70	4	3,195	0.13%
2022/08/18	2	51.50	0	0.00	51.50	2	3,179	0.06%
2022/08/17	0	0.00	5	51.42	51.50	-5	3,168	-0.16%
2022/08/12	1	50.20	2	51.00	51.20	-1	3,180	-0.03%
2022/08/11	6	50.50	2	50.50	50.30	4	3,155	0.13%
2022/08/09	12.2	49.95	0	0.00	49.90	12.2	3,154	0.39%
2022/08/05	1	49.30	0	0.00	49.35	1	3,114	0.03%
2022/08/04	2	48.80	1	48.70	48.80	1	3,122	0.03%
2022/08/03	4	49.16	0	0.00	49.10	4	3,105	0.13%
2022/08/02	1	50.00	8	50.10	50.00	-7	3,069	-0.23%
2022/08/01	0	0.00	4	49.80	49.80	-4	3,007	-0.13%
2022/07/29	1	50.00	0	0.00	49.90	1	3,037	0.03%
2022/07/28	0	0.00	0	49.85	49.65	0	3,058	0.00%
2022/07/27	3	49.45	0	49.38	50.20	3	3,068	0.10%
2022/07/26	4	50.20	0	0.00	49.90	4	3,103	0.13%
2022/07/25	2	50.65	0	0.00	50.60	2	3,098	0.06%
2022/07/22	7	51.26	1	51.60	51.00	6	3,118	0.19%
2022/07/21	5	50.90	2	50.70	50.90	3	3,120	0.10%
2022/07/20	11	50.48	8	50.90	50.00	3	3,112	0.10%
2022/07/19	0	0.00	2	49.28	49.35	-2	3,076	-0.07%
2022/07/18	1	49.05	0	0.00	49.35	1	3,059	0.03%
2022/07/15	2.3	48.59	1	48.60	48.65	1.3	3,048	0.04%
2022/07/14	1	46.70	1	47.15	47.30	0	3,027	0.00%
2022/07/13	4	50.65	0	0.00	50.60	4	2,958	0.14%
2022/07/12	6	50.50	0	0.00	50.30	6	2,885	0.21%
2022/07/11	0	0.00	2	51.80	51.50	-2	2,873	-0.07%
2022/07/08	4.5	51.16	1	51.40	51.10	3.5	2,846	0.12%
2022/07/07	2.5	50.44	3	50.33	50.60	-0.5	2,820	-0.02%
2022/07/06	4	50.75	1	51.60	50.50	3	2,795	0.11%
2022/07/05	4	51.65	5	51.58	52.50	-1	2,806	-0.04%
2022/07/04	4	50.63	5	50.72	50.40	-1	2,851	-0.04%
2022/07/01	2.5	51.08	1	51.00	50.90	1.5	2,889	0.05%
2022/06/30	5	51.98	15	51.29	51.90	-10	2,837	-0.35%
2022/06/29	3	54.27	3	54.43	53.90	0	2,756	0.00%
2022/06/28	1	55.40	1	55.30	54.90	0	2,715	0.00%
2022/06/27	9	56.21	10	56.11	56.10	-1	2,715	-0.04%
2022/06/24	5	55.56	0	0.00	55.00	5	2,734	0.18%
2022/06/23	3.2	55.90	6	56.13	55.70	-2.9	2,743	-0.10%
2022/06/22	3	57.10	1	56.50	56.20	2	2,730	0.07%
2022/06/21	2	57.60	1	57.80	57.90	1	2,691	0.04%
2022/06/20	7	58.07	2	58.45	57.20	5	2,692	0.19%
2022/06/17	15	59.19	2	59.20	59.00	13	2,651	0.49%
2022/06/16	4	61.95	1	62.40	60.80	3	2,603	0.12%
2022/06/15	4	62.00	4	62.08	61.80	0	2,583	0.00%
2022/06/14	5	61.16	18	61.19	62.20	-13	2,602	-0.50%
2022/06/13	1	61.60	5	61.70	61.70	-4	2,562	-0.16%
2022/06/10	1	62.00	3	62.33	62.20	-2	2,541	-0.08%
2022/06/09	9	62.42	5	62.22	62.30	4	2,520	0.16%
2022/06/08	4	62.48	14	62.37	62.30	-10	2,461	-0.41%
2022/06/07	12	61.07	6	61.37	60.80	6	2,283	0.26%
2022/06/06	2	60.20	2	60.40	60.40	0	2,230	0.00%
2022/06/02	4	60.10	0	0.00	60.20	4	2,264	0.18%
2022/06/01	2	60.35	1	60.30	60.30	1	2,268	0.04%
2022/05/31	0	0.00	1	59.70	59.50	-1	2,227	-0.04%
2022/05/30	2	59.30	5	59.10	59.40	-3	2,220	-0.14%
2022/05/27	0	0.00	0	58.80	58.70	0	2,215	0.00%
2022/05/26	1	58.80	0	0.00	58.40	1	2,224	0.04%
2022/05/25	1	59.00	1	58.80	59.00	0	2,236	0.00%
2022/05/24	1	59.00	7	59.31	58.70	-6	2,273	-0.26%
2022/05/20	7	59.84	1	59.90	59.90	6	2,247	0.27%
2022/05/19	1	59.40	18	59.03	59.60	-17	2,234	-0.76%
2022/05/18	6	59.62	1	60.00	59.70	5	2,217	0.23%
2022/05/17	10	59.00	12	59.32	59.30	-2	2,192	-0.09%
2022/05/16	0	0.00	14	58.79	58.60	-14	2,187	-0.64%
2022/05/13	0	0.00	7	58.40	58.40	-7	2,181	-0.32%
2022/05/12	10	57.96	0	0.00	57.80	10	2,186	0.46%
2022/05/11	3	59.00	1	59.10	58.70	2	2,164	0.09%
2022/05/10	8	58.51	4	58.58	58.70	4	2,182	0.18%
2022/05/09	6	59.35	4	59.40	58.60	2	2,199	0.09%
2022/05/06	4	59.85	10	59.60	59.80	-6	2,202	-0.27%
2022/05/05	14	59.69	4	59.78	59.70	10	2,214	0.45%
2022/05/04	0	0.00	7	59.13	59.20	-7	2,207	-0.32%
2022/05/03	0	0.00	16	58.47	59.20	-16	2,198	-0.73%
2022/04/29	6	57.02	1	57.10	56.50	5	2,145	0.23%
2022/04/28	0	0.00	10	56.52	56.30	-10	2,171	-0.46%
2022/04/27	9	55.67	0	0.00	56.10	9	2,161	0.42%
2022/04/26	10	56.05	0	0.00	55.70	10	2,164	0.46%
2022/04/25	9	56.33	0	0.00	56.00	9	2,263	0.40%
2022/04/22	2	57.50	0	0.00	57.40	2	2,284	0.09%
2022/04/21	3	57.80	2	57.70	57.50	1	2,321	0.04%
2022/04/20	7	57.39	0	0.00	57.20	7	2,391	0.29%
2022/04/19	1	57.30	0	0.00	57.20	1	2,394	0.04%
2022/04/18	3	56.90	0	0.00	57.10	3	2,422	0.12%
2022/04/15	4	57.55	0	0.00	57.20	4	2,439	0.16%
2022/04/14	8	58.10	11	58.20	58.20	-3	2,472	-0.12%
2022/04/13	1	57.90	0	0.00	58.30	1	2,505	0.04%
2022/04/12	5	57.88	6	57.72	57.50	-1	2,613	-0.04%
2022/04/11	7	58.61	4	59.30	58.50	3	2,602	0.12%
2022/04/08	4	60.43	0	0.00	60.10	4	2,555	0.16%
2022/04/07	8	59.94	10	60.16	59.40	-2	2,480	-0.08%
2022/04/06	9	58.88	8	58.99	58.70	1	2,401	0.04%
2022/03/31	4	59.65	1	59.60	59.60	3	2,407	0.12%
2022/03/30	6	59.75	1	60.70	59.90	5	2,403	0.21%
2022/03/29	0	0.00	1	61.30	60.10	-1	2,382	-0.04%
2022/03/28	2	60.55	2	60.30	60.70	0	2,332	0.00%
2022/03/22	0	0.00	3	58.97	59.20	-3	2,261	-0.13%
2022/03/21	2	59.00	0	0.00	59.10	2	2,285	0.09%
2022/03/18	5	58.74	1	58.80	58.60	4	2,310	0.17%
2022/03/17	1	58.80	1	59.00	58.80	0	2,325	0.00%
2022/03/16	0	0.00	1	58.20	58.30	-1	2,311	-0.04%
2022/03/15	2	57.10	1	57.30	57.20	1	2,344	0.04%
2022/03/14	11	58.31	1	58.40	58.20	10	2,353	0.42%
2022/03/11	4	57.75	0	0.00	57.70	4	2,361	0.17%
2022/03/10	2	57.75	0	0.00	57.90	2	2,372	0.08%
2022/03/08	0.3	55.10	2	54.80	54.90	-1.7	2,340	-0.07%
2022/03/04	2	58.10	0	0.00	58.00	2	2,326	0.09%
2022/03/02	1	57.40	0	0.00	57.80	1	2,418	0.04%
2022/03/01	0	58.00	4	57.70	57.80	-4	2,433	-0.16%
2022/02/25	1	57.00	0	0.00	56.90	1	2,457	0.04%
2022/02/24	1.4	56.73	1	57.40	56.20	0.4	2,501	0.02%
2022/02/23	2	58.20	1	57.90	57.90	1	2,500	0.04%
2022/02/22	0	0.00	0	58.08	57.90	0	2,574	0.00%
2022/02/18	0	0.00	0	58.80	58.70	0	2,916	0.00%
2022/02/16	0	0.00	2	59.10	58.60	-2	3,081	-0.06%
2022/02/14	2	57.70	0	0.00	57.80	2	3,129	0.06%
2022/02/10	0	0.00	0	59.40	59.30	0	3,229	0.00%
2022/02/08	0	0.00	7	57.30	57.50	-7	3,301	-0.21%
2022/02/07	7	57.09	0	0.00	57.20	7	3,431	0.20%
2022/01/25	0.2	57.50	1	57.10	57.10	-0.8	3,496	-0.02%
2022/01/24	0	0.00	0	57.90	57.80	0	3,530	0.00%
2022/01/21	0	0.00	3	58.80	58.30	-3	3,548	-0.08%
2022/01/19	1	59.50	3	59.73	59.50	-2	3,629	-0.06%
2022/01/18	1	59.60	4	59.93	59.70	-3	3,661	-0.08%
2022/01/17	5	58.60	9	59.00	58.90	-4	3,565	-0.11%
2022/01/13	0	0.00	2	58.70	59.00	-2	3,558	-0.06%
2022/01/11	4	57.95	0	0.00	57.50	4	3,566	0.11%
2022/01/10	2	58.10	0	58.20	58.50	2	3,567	0.06%
2022/01/07	2	58.25	0	0.00	58.10	2	3,596	0.06%
2022/01/06	7	59.36	4	59.68	59.30	3	3,572	0.08%
2022/01/05	12	59.93	12	59.74	59.60	0	3,597	0.00%
2022/01/04	0	0.00	5	58.84	58.30	-5	3,518	-0.14%
2022/01/03	0	0.00	3	59.13	58.80	-3	3,530	-0.09%
2021/12/30	0	0.00	2	59.00	58.80	-2	3,559	-0.06%
2021/12/29	1	58.90	0	0.00	59.00	1	3,591	0.03%
2021/12/28	2	58.95	0	0.00	58.80	2	3,670	0.05%
2021/12/27	3	59.03	11	59.05	58.90	-8	3,720	-0.22%
2021/12/23	1	58.50	0	0.00	58.80	1	3,790	0.03%
2021/12/22	0	0.00	1	58.00	58.20	-1	3,885	-0.03%
2021/12/17	1	57.60	1	58.10	57.60	0	3,987	0.00%
2021/12/16	1	57.60	0	0.00	57.60	1	3,999	0.03%
2021/12/15	6	57.40	0	0.00	57.00	6	4,034	0.15%
2021/12/14	0.3	57.50	1	58.00	57.30	-0.7	4,034	-0.02%
2021/12/13	0	0.00	1	57.80	57.50	-1	4,050	-0.02%
2021/12/10	0	0.00	5	58.40	58.10	-5	4,072	-0.12%
2021/12/09	3	59.13	2	59.20	58.70	1	4,078	0.02%
2021/12/07	0	0.00	1	60.90	60.20	-1	4,099	-0.02%
2021/12/06	0	0.00	1	60.50	60.20	-1	4,168	-0.02%
2021/12/03	4	60.10	5	60.18	60.00	-1	4,334	-0.02%
2021/12/02	4	59.90	0	0.00	59.90	4	4,470	0.09%
2021/11/29	4.3	58.61	5	58.30	58.60	-0.8	4,886	-0.02%
2021/11/26	1.4	59.11	10	59.27	59.00	-8.7	4,977	-0.17%
2021/11/25	2	60.80	0	0.00	60.70	2	5,004	0.04%
2021/11/24	4	60.70	0	0.00	61.10	4	5,079	0.08%
2021/11/23	15	60.83	0	0.00	60.60	15	5,241	0.29%
2021/11/22	21	61.87	2	62.15	62.20	19	5,264	0.36%
2021/11/19	4	61.90	63	61.94	61.90	-59	5,347	-1.10%
2021/11/18	51	63.13	36	64.01	62.80	15	5,379	0.28%
2021/11/17	2	61.85	3	62.73	62.70	-1	5,307	-0.02%
2021/11/16	1	60.90	30	60.83	61.00	-29	5,224	-0.56%
2021/11/15	17	61.00	2	61.05	61.40	15	5,275	0.28%
2021/11/12	0	0.00	8	59.89	59.70	-8	5,328	-0.15%
2021/11/11	10	59.90	0	0.00	59.70	10	5,407	0.18%
2021/11/10	2	59.80	0	0.00	59.80	2	5,739	0.03%
2021/11/09	10	59.60	0.4	60.45	60.20	9.6	5,876	0.16%
2021/11/08	25	60.34	2	60.65	60.20	23	5,900	0.39%
2021/11/05	36	60.31	0	0.00	60.20	36	6,023	0.60%
2021/11/04	6.4	60.38	2	60.40	60.40	4.4	6,187	0.07%
2021/11/02	5	59.16	2	57.90	58.10	3	6,409	0.05%
2021/11/01	1	58.90	28	58.97	59.60	-27	6,696	-0.40%
2021/10/29	13	58.57	0	0.00	58.60	13	6,956	0.19%
2021/10/28	5	58.90	8	59.08	59.20	-3	7,005	-0.04%
2021/10/26	5	58.30	2	58.10	58.10	3	7,365	0.04%
2021/10/25	1	57.00	2	57.15	57.30	-1	7,748	-0.01%
2021/10/22	0	0.00	1	57.10	57.10	-1	7,918	-0.01%
2021/10/21	3	57.03	1	56.60	56.60	2	8,144	0.02%
2021/10/19	0	0.00	2	56.75	57.20	-2	8,481	-0.02%
2021/10/18	1	55.50	0	0.00	55.50	1	8,573	0.01%
2021/10/15	23	56.26	3	56.07	56.40	20	8,835	0.23%
2021/10/13	2	54.40	0	0.00	54.30	2	9,232	0.02%
2021/10/12	1	55.20	0	0.00	55.60	1	9,616	0.01%
2021/10/08	1	56.20	0	0.00	56.40	1	9,632	0.01%
2021/10/07	1	56.90	0	0.00	56.70	1	9,690	0.01%
2021/10/06	1	56.60	2	57.40	55.50	-1	9,818	-0.01%
2021/10/04	1	57.10	0	0.00	55.40	1	9,782	0.01%
2021/10/01	0	0.00	1	58.30	57.20	-1	9,766	-0.01%
2021/09/30	0	0.00	1	59.20	59.40	-1	9,847	-0.01%
2021/09/29	5.2	59.33	0	0.00	58.40	5.2	10,009	0.05%
2021/09/27	3	61.77	1	62.10	62.20	2	10,199	0.02%
2021/09/24	1	62.40	0	0.00	62.40	1	10,380	0.01%
2021/09/23	6	61.93	7	61.56	61.80	-1	10,407	-0.01%
2021/09/22	0	0.00	1	61.30	61.20	-1	10,444	-0.01%
2021/09/17	1	63.30	0	0.00	63.10	1	10,536	0.01%
2021/09/16	0	0.00	0	63.75	63.50	0	10,565	0.00%
2021/09/15	3	63.43	0	0.00	62.80	3	10,627	0.03%
2021/09/14	0	0.00	2	64.25	64.10	-2	10,679	-0.02%
2021/09/13	2	64.00	0	0.00	64.10	2	10,698	0.02%
2021/09/10	1	65.10	0	0.00	65.30	1	10,720	0.01%
2021/09/09	3	64.40	3	64.20	64.60	0	10,741	0.00%
2021/09/08	4	63.68	3	63.33	62.80	1	10,706	0.01%
2021/09/07	3	65.37	1	65.80	66.10	2	10,607	0.02%
2021/09/06	4	66.45	2	67.30	66.20	2	10,645	0.02%
2021/09/03	11	66.63	13	66.58	67.20	-2	10,541	-0.02%
2021/09/02	10	65.07	9	65.44	64.60	1	10,414	0.01%
2021/09/01	6	65.12	1	65.50	65.60	5	10,339	0.05%
2021/08/31	1	63.90	2	64.35	65.00	-1	10,289	-0.01%
2021/08/27	7.3	63.72	11.3	63.82	63.10	-4	10,541	-0.04%
2021/08/26	5.4	62.00	0	0.00	62.40	5.4	10,410	0.05%
2021/08/25	6	62.37	6	62.68	62.50	0	10,348	0.00%
2021/08/24	3	61.40	0	0.00	62.20	3	10,262	0.03%
2021/08/23	2	61.50	0	0.00	61.60	2	10,185	0.02%
2021/08/20	1	60.00	5	59.44	60.20	-4	10,104	-0.04%
2021/08/19	2	60.60	0	0.00	59.10	2	10,046	0.02%
2021/08/18	5.4	60.12	3	60.67	62.10	2.3	9,937	0.02%
2021/08/17	4	60.68	2	61.40	59.20	2	9,851	0.02%
2021/08/16	5.3	59.88	2	60.45	60.70	3.3	9,775	0.03%
2021/08/13	10	67.42	36.1	67.51	65.50	-26.1	9,433	-0.28%
2021/08/12	2	68.05	7	67.64	68.60	-5	9,282	-0.05%
2021/08/11	1	68.20	1	70.30	67.50	0	9,218	0.00%
2021/08/10	9	68.59	12	69.39	70.40	-3	9,120	-0.03%
2021/08/09	2.5	70.44	11.1	69.81	69.90	-8.6	9,013	-0.10%
2021/08/06	5	70.84	4	71.45	71.60	1	8,831	0.01%
2021/08/05	7	69.99	9	69.80	71.00	-2	8,767	-0.02%
2021/08/04	5	68.66	10.3	68.47	68.10	-5.3	8,575	-0.06%
2021/08/03	6	65.83	3	65.97	66.00	3	8,370	0.04%
2021/08/02	4	65.90	5	65.92	65.50	-1	8,308	-0.01%
2021/07/30	36.1	64.44	4	64.75	64.10	32.1	8,124	0.40%
2021/07/29	24.2	63.45	20	63.27	64.30	4.2	7,983	0.05%
2021/07/28	4	59.88	22	60.06	61.40	-18	7,627	-0.24%
2021/07/27	15.2	62.46	34	62.43	62.20	-18.8	7,613	-0.25%
2021/07/26	2	63.10	48	62.04	63.10	-46	7,526	-0.61%
2021/07/23	0	0.00	19	60.67	60.50	-19	7,667	-0.25%
2021/07/22	20	60.71	4	61.23	60.90	16	7,936	0.20%
2021/07/21	4	60.03	28	60.33	60.10	-24	7,914	-0.30%
2021/07/20	7	59.53	13	58.99	59.60	-6	7,778	-0.08%
2021/07/19	19	59.46	3	59.73	59.20	16	7,653	0.21%
2021/07/16	39.3	59.14	51	59.59	60.50	-11.7	7,453	-0.16%
2021/07/15	6	57.80	4	57.88	58.10	2	7,075	0.03%
2021/07/14	11	57.04	0	0.00	57.20	11	7,098	0.15%
2021/07/13	11	57.75	10	58.28	57.40	1	7,194	0.01%
2021/07/12	0	0.00	1	56.60	56.80	-1	7,081	-0.01%
2021/07/09	0	0.00	1	57.00	56.50	-1	7,110	-0.01%
2021/07/08	3	56.93	1	57.20	57.00	2	7,248	0.03%
2021/07/07	21	57.19	13	57.08	56.90	8	7,335	0.11%
2021/07/06	9	58.83	3	59.03	58.30	6	7,288	0.08%
2021/07/05	8	58.29	24	59.05	59.90	-16	7,212	-0.22%
2021/07/02	6	57.15	0	0.00	57.10	6	7,022	0.09%
2021/07/01	15	57.14	24	57.26	57.10	-9	7,046	-0.13%
2021/06/30	1	55.70	1	55.80	56.00	0	6,950	0.00%
2021/06/29	2	55.61	10	55.86	56.00	-8	6,930	-0.12%
2021/06/28	6	55.98	7	56.10	55.90	-1	6,901	-0.01%
2021/06/25	1	55.00	4	55.08	55.00	-3	6,801	-0.04%
2021/06/24	0	0.00	4	55.58	55.00	-4	6,793	-0.06%
2021/06/23	3	54.63	8	54.79	54.90	-5	6,745	-0.07%
2021/06/22	2	54.45	6	54.25	54.10	-4	6,683	-0.06%
2021/06/21	4	54.18	1	53.60	53.80	3	6,652	0.05%
2021/06/18	1	54.70	2	54.60	54.60	-1	6,664	-0.02%
2021/06/17	1	54.50	2	54.35	54.60	-1	6,660	-0.02%
2021/06/16	10	54.51	0	0.00	54.20	10	6,703	0.15%
2021/06/15	4	54.38	10	54.15	54.50	-6	6,708	-0.09%
2021/06/11	0	0.00	12	53.28	53.30	-12	6,643	-0.18%
2021/06/10	3	53.13	1	53.30	52.80	2	6,690	0.03%
2021/06/09	5	52.88	5	52.98	52.80	0	6,688	0.00%
2021/06/08	26	53.18	6	52.72	52.70	20	6,726	0.30%
2021/06/07	12	53.83	24	53.60	52.50	-12	6,780	-0.18%
2021/06/04	2	51.60	17	52.23	52.50	-15	6,529	-0.23%
2021/06/03	5	50.90	14	51.34	52.00	-9	6,471	-0.14%
2021/06/02	6	50.62	1	50.80	50.50	5	6,451	0.08%
2021/06/01	0	0.00	6	50.95	51.00	-6	6,501	-0.09%
2021/05/31	0	0.00	2	50.35	50.30	-2	6,522	-0.03%
2021/05/28	3	49.95	3	49.98	50.20	0	6,544	0.00%
2021/05/27	3	49.03	3	48.93	49.05	0	6,581	0.00%
2021/05/26	2	49.48	1	49.75	49.35	1	6,653	0.02%
2021/05/25	5	49.53	1.1	49.51	49.45	3.9	6,734	0.06%
2021/05/24	2	48.23	5	48.61	48.65	-3	6,795	-0.04%
2021/05/21	0	0.00	3	47.82	47.85	-3	6,846	-0.04%
2021/05/20	1	47.60	0	0.00	47.60	1	6,999	0.01%
2021/05/19	5	48.02	6	48.19	48.45	-1	7,102	-0.01%
2021/05/18	4	47.14	1	46.30	48.35	3	7,172	0.04%
2021/05/17	9	44.98	8	44.69	44.95	1	7,324	0.01%
2021/05/14	4	47.81	2	48.23	48.10	2	7,331	0.03%
2021/05/13	6.1	47.16	4	46.59	47.80	2.1	7,333	0.03%
2021/05/12	36	47.68	33	46.31	47.15	3	7,325	0.04%
2021/05/11	4	49.99	1	50.20	49.65	3	7,256	0.04%
2021/05/10	0	0.00	0	51.60	51.40	0	7,265	0.00%
2021/05/07	1	51.60	1	51.80	51.90	0	7,393	0.00%
2021/05/06	2	50.85	2	50.50	50.60	0	7,539	0.00%
2021/05/05	19	51.83	3	51.20	51.20	16	7,670	0.21%
2021/05/04	8.1	51.66	4	52.10	52.10	4.1	7,998	0.05%
2021/05/03	28	52.86	4	52.93	52.40	24	8,133	0.30%
2021/04/29	28	55.54	16	56.23	54.60	12	8,583	0.14%
2021/04/28	10	54.74	46	54.46	55.80	-36	9,138	-0.39%
2021/04/27	4	52.98	7	53.04	53.00	-3	9,147	-0.03%
2021/04/26	2	52.85	4	52.85	52.90	-2	9,166	-0.02%
2021/04/23	2	51.60	4	51.10	51.60	-2	9,114	-0.02%
2021/04/22	12	51.58	0	0.00	50.80	12	9,255	0.13%
2021/04/21	9	52.01	1	52.40	52.20	8	9,383	0.09%
2021/04/20	3	52.03	5	51.90	52.10	-2	9,501	-0.02%
2021/04/19	8	52.05	6	51.58	52.00	2	9,620	0.02%
2021/04/16	4	49.99	1	50.00	50.10	3	9,541	0.03%
2021/04/15	6	49.88	1.2	49.84	50.10	4.8	9,665	0.05%
2021/04/14	6	49.99	0	0.00	49.90	6	9,702	0.06%
2021/04/13	20	50.77	3	51.40	50.30	17	9,875	0.17%
2021/04/12	15	51.95	2	52.00	51.60	13	10,141	0.13%
2021/04/09	8	52.66	0	0.00	52.40	8	10,152	0.08%
2021/04/08	13	53.08	8	53.29	53.20	5	10,072	0.05%
2021/04/07	1	52.80	10	53.27	53.30	-9	10,044	-0.09%
2021/04/06	16	52.77	18	52.98	53.10	-2	10,017	-0.02%
2021/04/01	0	0.00	0	52.30	52.20	0	9,931	0.00%
2021/03/31	3	52.20	0	0.00	52.30	3	9,994	0.03%
2021/03/30	1	52.20	8	52.36	52.50	-7	10,084	-0.07%
2021/03/29	3	52.23	26	52.23	52.20	-23	10,092	-0.23%
2021/03/25	0	0.00	3	52.17	51.90	-3	10,177	-0.03%
2021/03/24	0	53.00	0	0.00	52.10	0	10,204	0.00%
2021/03/23	6	52.55	1	52.30	52.50	5	10,219	0.05%
2021/03/22	0	0.00	8	52.63	52.60	-8	10,244	-0.08%
2021/03/19	9	53.01	1	53.20	53.10	8	10,233	0.08%
2021/03/18	0	52.60	0	0.00	52.60	0	10,229	0.00%
2021/03/17	5.1	52.08	16	52.10	52.10	-10.9	10,319	-0.11%
2021/03/16	8	52.96	5	52.80	52.60	3	10,304	0.03%
2021/03/15	2	52.25	0	0.00	52.30	2	10,349	0.02%
2021/03/12	1	51.80	4	52.38	52.00	-3	10,422	-0.03%
2021/03/11	1	51.80	6	51.87	51.80	-5	10,551	-0.05%
2021/03/10	3	50.73	4	51.10	50.70	-1	10,568	-0.01%
2021/03/09	4	50.40	15	50.30	50.50	-11	10,669	-0.10%
2021/03/08	6	50.53	6	50.60	50.10	0	10,732	0.00%
2021/03/05	13	50.24	6	49.96	50.30	7	10,830	0.06%
2021/03/04	5	50.70	5	50.68	50.20	0	10,990	0.00%
2021/03/03	0	0.00	6	50.42	50.80	-6	11,040	-0.05%
2021/03/02	1	51.00	2	50.40	50.70	-1	11,148	-0.01%
2021/02/26	7	50.51	0	0.00	50.60	7	11,411	0.06%
2021/02/25	2	51.25	8	51.30	51.20	-6	11,762	-0.05%
2021/02/24	10	51.51	5	51.54	51.30	5	11,867	0.04%
2021/02/23	7	51.83	4	51.55	51.90	3	11,835	0.03%
2021/02/22	19	51.88	4	51.45	51.90	15	11,850	0.13%
2021/02/19	10	50.63	1	51.10	51.10	9	11,822	0.08%
2021/02/18	5	51.66	13	51.58	51.80	-8	11,754	-0.07%
2021/02/17	23	51.90	7	51.94	52.00	16	11,727	0.14%
2021/02/05	2	50.15	11	50.40	50.30	-9	11,515	-0.08%
2021/02/04	1	49.95	3	49.73	49.60	-2	11,440	-0.02%
2021/02/03	1	49.00	0	0.00	49.15	1	11,480	0.01%
2021/02/02	3	48.98	5	49.12	49.50	-2	11,469	-0.02%
2021/02/01	0	0.00	1	48.00	48.25	-1	11,515	-0.01%
2021/01/29	19	49.26	13	48.95	48.65	6	11,479	0.05%
2021/01/28	18	49.66	25	49.92	50.00	-7	11,335	-0.06%
2021/01/27	26	51.21	31	51.09	51.20	-5	11,155	-0.04%
2021/01/26	11	53.06	19	53.08	52.50	-8	10,929	-0.07%
2021/01/25	3	51.77	2	51.70	51.80	1	10,533	0.01%
2021/01/22	44	51.97	36.1	52.48	52.50	7.9	10,241	0.08%
2021/01/21	30	50.84	40	51.31	51.50	-10	9,656	-0.10%
2021/01/20	21	48.27	35	48.43	48.25	-14	8,712	-0.16%
2021/01/19	20	47.75	25	47.80	47.60	-5	8,273	-0.06%
2021/01/18	7	46.02	1	46.70	46.80	6	8,138	0.07%
2021/01/15	26	47.66	10	47.68	47.25	16	8,052	0.20%
2021/01/14	5	48.55	4	48.33	48.50	1	7,888	0.01%
2021/01/13	22.1	47.38	7	47.19	47.45	15.1	7,663	0.20%
2021/01/12	3	47.03	13	47.68	46.50	-10	7,496	-0.13%
2021/01/11	4	47.23	1	46.90	47.20	3	7,296	0.04%
2021/01/08	3	46.87	4	46.88	47.05	-1	7,211	-0.01%
2021/01/07	7	46.64	1	47.10	46.60	6	7,045	0.09%
2021/01/06	63	47.09	38	47.14	46.65	25	6,942	0.36%
2021/01/05	32	47.10	27	47.33	48.25	5	6,586	0.08%
2021/01/04	0	0.00	6	45.93	46.10	-6	6,217	-0.10%
2020/12/31	2	45.60	0	0.00	45.25	2	6,143	0.03%
2020/12/30	1	45.45	1	45.70	45.65	0	6,166	0.00%
2020/12/29	6	45.34	0	0.00	45.25	6	6,233	0.10%
2020/12/28	1	45.80	2	45.75	45.70	-1	6,188	-0.02%
2020/12/25	1	45.90	13	46.05	45.90	-12	6,182	-0.19%
2020/12/24	10	45.30	21	45.66	45.90	-11	6,150	-0.18%
2020/12/23	4	44.94	0	0.00	44.75	4	6,097	0.07%
2020/12/22	4	45.50	41	45.61	44.70	-37	6,102	-0.61%
2020/12/21	5	44.80	25	45.35	45.50	-20	6,046	-0.33%
2020/12/18	32	45.10	22.4	44.90	44.80	9.6	5,954	0.16%
2020/12/17	45	45.37	0	0.00	45.40	45	5,901	0.76%
2020/12/16	4	45.70	4	45.71	45.80	0	5,882	0.00%
2020/12/15	3	44.80	10	44.85	44.70	-7	5,803	-0.12%
2020/12/14	6	45.39	6	45.57	45.45	0	5,763	0.00%
2020/12/11	26	45.09	11	45.09	45.05	15	5,722	0.26%
2020/12/10	8	46.10	11	45.88	45.70	-3	5,615	-0.05%
2020/12/09	2	46.65	23	46.83	46.65	-21	5,521	-0.38%
2020/12/08	5	45.85	5	45.80	45.90	0	5,368	0.00%
2020/12/07	27	45.94	8	45.76	46.00	19	5,281	0.36%
2020/12/04	7	45.45	7	45.36	45.45	0	5,122	0.00%
2020/12/03	7	45.19	6	45.50	45.15	1	5,005	0.02%
2020/12/02	2	45.10	4	45.10	45.15	-2	4,911	-0.04%
2020/12/01	3	44.88	0	0.00	45.10	3	4,885	0.06%
2020/11/30	7	44.99	9	44.93	45.15	-2	4,780	-0.04%
2020/11/27	0	0.00	1	44.35	44.40	-1	4,597	-0.02%
2020/11/26	3	44.02	1	44.55	44.55	2	4,514	0.04%
2020/11/25	18	43.89	15	43.66	44.35	3	4,389	0.07%
2020/11/24	31	44.77	22	44.10	44.30	9	4,075	0.22%
2020/11/23	11	43.29	10	42.89	43.30	1	3,704	0.03%
2020/11/20	2	41.80	2	41.65	42.40	0	3,549	0.00%
2020/11/19	6	42.13	8	42.41	42.20	-2	3,505	-0.06%
2020/11/18	1	42.05	9	42.19	42.50	-8	3,469	-0.23%
2020/11/17	2	41.35	1	41.35	41.40	1	3,468	0.03%
2020/11/16	11	41.25	1	41.30	41.30	10	3,595	0.28%
2020/11/13	4	40.75	1	40.80	40.80	3	3,699	0.08%
2020/11/12	17	40.78	0	0.00	40.60	17	3,850	0.44%
2020/11/11	1	40.75	8	40.82	41.10	-7	3,897	-0.18%
2020/11/10	7	40.16	1	40.70	40.35	6	3,812	0.16%
2020/11/09	11	40.05	4	40.15	40.60	7	3,780	0.19%
2020/11/06	0	0.00	15	39.08	39.25	-15	3,704	-0.40%
2020/11/05	8	38.38	0	0.00	38.40	8	3,671	0.22%
2020/11/02	0	0.00	5	37.30	37.30	-5	3,880	-0.13%
2020/10/30	1	37.80	0	0.00	37.70	1	4,031	0.02%
2020/10/28	3	38.27	0	0.00	38.35	3	4,110	0.07%
2020/10/27	0	39.10	0	0.00	38.65	0	4,168	0.00%
2020/10/26	0	0.00	2	38.83	38.80	-2	4,200	-0.05%
2020/10/22	1	38.55	0	0.00	38.55	1	4,500	0.02%
2020/10/21	0	0.00	6	38.92	38.75	-6	4,722	-0.13%
2020/10/20	1	38.55	0	0.00	38.95	1	5,001	0.02%
2020/10/16	0	0.00	1	38.40	38.40	-1	5,360	-0.02%
2020/10/15	0	0.00	1	38.90	38.85	-1	5,415	-0.02%
2020/10/14	0	0.00	5	39.25	39.20	-5	5,468	-0.09%
2020/10/13	1	38.80	0	0.00	38.90	1	5,564	0.02%
2020/10/12	0	0.00	10	39.25	38.85	-10	5,618	-0.18%
2020/10/08	1	39.15	6	39.20	39.30	-5	5,736	-0.09%
2020/10/07	10	38.82	2	38.75	39.30	8	5,971	0.13%
2020/10/06	5	38.78	1	38.70	38.50	4	6,109	0.07%
2020/10/05	1	37.75	10	37.90	38.00	-9	6,152	-0.15%
2020/09/30	12	36.93	1	37.65	37.75	11	6,252	0.18%
2020/09/29	2	37.55	0	0.00	37.20	2	6,332	0.03%
2020/09/28	13	37.44	10	37.12	37.60	3	6,483	0.05%
2020/09/25	8	36.88	0	0.00	37.00	8	6,641	0.12%
2020/09/24	0	0.00	13	38.18	37.80	-13	6,814	-0.19%
2020/09/23	6	38.62	0	0.00	38.40	6	6,914	0.09%
2020/09/22	0	0.00	7	38.81	38.70	-7	7,057	-0.10%
2020/09/21	2	39.15	0	0.00	39.15	2	7,236	0.03%
2020/09/18	0	0.00	7	39.94	39.80	-7	7,473	-0.09%
2020/09/17	1	40.00	0	0.00	40.00	1	7,602	0.01%
2020/09/16	2	40.28	0	0.00	40.10	2	7,867	0.03%
2020/09/15	0	0.00	2	40.03	40.00	-2	8,011	-0.02%
2020/09/11	4	39.08	1	39.05	38.85	3	8,070	0.04%
2020/09/10	3	39.60	13	39.72	39.15	-10	8,076	-0.12%
2020/09/09	6	38.40	0	39.60	39.60	6	8,076	0.07%
2020/09/08	7	39.08	8	39.19	38.90	-1	8,056	-0.01%
2020/09/07	12	39.60	17	39.45	39.20	-5	8,087	-0.06%
2020/09/04	16	38.83	3	39.62	39.85	13	8,172	0.16%
2020/09/03	4	38.79	0	0.00	38.75	4	8,117	0.05%
2020/09/02	1	38.90	13	39.03	39.05	-12	8,129	-0.15%
2020/09/01	0	0.00	2	38.25	38.25	-2	8,157	-0.02%
2020/08/31	19	38.37	0	0.00	38.15	19	8,196	0.23%
2020/08/28	1	38.55	1	38.60	38.55	0	8,244	0.00%
2020/08/27	14	38.61	2	38.55	38.45	12	8,380	0.14%
2020/08/26	14	38.81	2	38.83	39.35	12	8,773	0.14%
2020/08/25	13	38.69	12	38.84	38.75	1	8,874	0.01%
2020/08/24	5	38.20	34	38.26	38.35	-29	8,879	-0.33%
2020/08/21	2	38.63	20	39.06	38.85	-18	8,865	-0.20%
2020/08/20	5	38.65	0	0.00	38.80	5	8,757	0.06%
2020/08/19	20	41.42	14	42.17	41.20	6	8,651	0.07%
2020/08/18	22	43.06	11	42.79	42.60	11	8,541	0.13%
2020/08/17	2	44.03	25	44.23	44.40	-23	8,442	-0.27%
2020/08/14	21	42.86	1	43.00	43.25	20	8,466	0.24%
2020/08/13	1	42.90	8	42.78	42.80	-7	8,505	-0.08%
2020/08/12	2	42.48	0	0.00	42.55	2	8,485	0.02%
2020/08/11	2	43.05	1	43.45	43.05	1	8,490	0.01%
2020/08/10	10	43.92	4	44.75	43.85	6	8,497	0.07%
2020/08/06	7	44.32	5	44.15	44.25	2	8,486	0.02%
2020/08/05	9	44.68	16	44.00	44.95	-7	8,407	-0.08%
2020/08/03	10	42.86	0	0.00	42.85	10	8,356	0.12%
2020/07/31	9	43.44	6	43.41	43.70	3	8,432	0.04%
2020/07/30	0	0.00	7	42.51	42.60	-7	8,487	-0.08%
2020/07/29	0	0.00	0.1	42.25	42.25	-0.1	8,535	0.00%
2020/07/28	26	43.92	18	44.34	42.50	8	8,563	0.09%
2020/07/27	8	43.55	12	44.78	42.90	-4	8,376	-0.05%
2020/07/24	30	46.82	10	46.82	46.40	20	8,234	0.24%
2020/07/23	23.1	47.53	28	47.05	47.65	-4.9	7,997	-0.06%
2020/07/22	8	46.14	16	45.95	45.90	-8	7,848	-0.10%
2020/07/21	2	45.30	10	45.68	45.15	-8	7,748	-0.10%
2020/07/20	11	44.95	7	44.84	44.90	4	7,722	0.05%
2020/07/17	4	45.15	13	44.92	44.65	-9	7,696	-0.12%
2020/07/16	2	44.60	2	44.98	44.95	0	7,642	0.00%
2020/07/15	11	44.82	5	44.96	44.60	6	7,600	0.08%
2020/07/14	8	45.34	10	45.04	45.30	-2	7,529	-0.03%
2020/07/13	25	44.35	16	44.34	44.90	9	7,316	0.12%
2020/07/10	13	43.13	29	43.37	42.70	-16	7,179	-0.22%
2020/07/09	10	44.17	1	44.05	44.05	9	7,102	0.13%
2020/07/08	8	44.43	11	44.46	44.40	-3	7,012	-0.04%
2020/07/07	8	43.71	10	43.37	44.00	-2	6,913	-0.03%
2020/07/06	10	43.83	20	43.85	44.00	-10	6,756	-0.15%
2020/07/03	19	42.46	24	42.14	42.65	-5	6,612	-0.08%
2020/07/02	2	41.30	18	41.34	41.65	-16	6,503	-0.25%
2020/07/01	1	41.15	5	40.93	41.05	-4	6,419	-0.06%
2020/06/30	21	41.24	6	41.28	40.60	15	6,277	0.24%
2020/06/29	25	40.75	47	40.89	40.75	-22	6,115	-0.36%
2020/06/24	23	39.77	1	39.95	39.95	22	5,881	0.37%
2020/06/23	32	39.56	39	39.77	39.80	-7	5,784	-0.12%
2020/06/22	8	38.85	16	39.00	39.00	-8	5,541	-0.14%
2020/06/19	15	38.25	8	38.24	38.15	7	5,420	0.13%
2020/06/18	0	0.00	15	37.79	38.00	-15	5,402	-0.28%
2020/06/17	7	37.61	0	0.00	37.55	7	5,375	0.13%
2020/06/16	13	37.22	0	0.00	37.65	13	5,426	0.24%
2020/06/15	3	36.93	0	37.35	36.80	3	5,539	0.05%
2020/06/11	9	37.58	3	37.62	36.85	6	5,657	0.11%
2020/06/10	7	38.04	0	0.00	38.10	7	5,592	0.13%
2020/06/09	7	38.43	0	0.00	38.30	7	5,666	0.12%
2020/06/08	2	38.40	2	38.53	38.35	0	5,734	0.00%
2020/06/05	9	38.28	5	38.48	38.30	4	5,734	0.07%
2020/06/04	2	38.23	18	38.12	38.10	-16	5,746	-0.28%
2020/06/03	9	38.37	14	38.38	38.35	-5	5,750	-0.09%
2020/06/02	54	39.59	41	39.66	39.05	13	5,647	0.23%
2020/06/01	18	38.54	81	38.54	38.80	-63	5,352	-1.18%
2020/05/29	0	0.00	1	37.45	37.40	-1	5,230	-0.02%
2020/05/28	1	37.40	2	37.33	37.30	-1	5,229	-0.02%
2020/05/26	7	37.84	4	37.69	37.90	3	5,239	0.06%
2020/05/25	11	37.24	23	37.07	37.55	-12	5,179	-0.23%
2020/05/22	3	37.97	0	0.00	37.90	3	5,135	0.06%
2020/05/21	2	38.45	7	38.34	38.40	-5	5,069	-0.10%
2020/05/20	0	0.00	2	37.45	37.75	-2	4,971	-0.04%
2020/05/19	6	37.05	0	36.95	36.80	6	4,916	0.12%
2020/05/18	1	36.70	0	0.00	36.60	1	4,908	0.02%
2020/05/15	3	37.82	12	37.15	37.20	-9	4,849	-0.19%
2020/05/14	1	38.05	16	37.85	37.40	-15	4,813	-0.31%
2020/05/13	5	37.73	16	37.86	38.15	-11	4,799	-0.23%
2020/05/12	73	37.82	0	0.00	37.75	73	4,773	1.53%
2020/05/11	38	38.32	1	38.15	38.15	37	4,764	0.78%
2020/05/08	3	38.22	2	38.30	37.95	1	4,715	0.02%
2020/05/07	11	38.31	3	38.33	38.20	8	4,648	0.17%
2020/05/06	19	37.49	50	37.52	37.65	-31	4,524	-0.69%
2020/05/05	6	37.04	49	36.90	37.00	-43	4,445	-0.97%
2020/05/04	89	36.76	45	36.12	36.85	44	4,396	1.00%
2020/04/30	17	36.45	6	36.49	36.60	11	4,337	0.25%
2020/04/29	5	36.22	2	36.18	36.10	3	4,348	0.07%
2020/04/28	23	35.80	0	0.00	35.75	23	4,305	0.53%
2020/04/27	1	35.50	200	35.50	35.65	-199	4,374	-4.55%	大賣/鉅額交易
2020/04/24	56	34.96	35	34.94	35.25	21	4,323	0.49%
2020/04/23	24	34.75	7	34.76	34.80	17	4,302	0.40%
2020/04/22	8	34.24	3	33.70	34.40	5	4,335	0.12%
2020/04/21	2	33.83	3.2	34.27	33.85	-1.2	4,396	-0.03%
2020/04/20	60	34.60	0	0.00	34.70	60	4,413	1.36%
2020/04/17	40	34.65	6	34.89	34.65	34	4,417	0.77%
2020/04/16	104	35.18	3	34.90	34.90	101	4,361	2.32%	大買/鉅額交易
2020/04/15	8	34.38	1	34.55	34.35	7	4,377	0.16%
2020/04/14	1	33.80	6	34.03	34.30	-5	4,378	-0.11%
2020/04/13	2	33.55	2	33.70	33.50	0	4,340	0.00%
2020/04/10	5	33.73	0	0.00	33.70	5	4,361	0.11%
2020/04/09	1	34.00	25	33.99	33.65	-24	4,384	-0.55%
2020/04/08	30	33.95	28	33.63	33.80	2	4,343	0.05%
2020/04/07	27	32.76	3	32.65	33.25	24	4,274	0.56%
2020/04/06	32	31.56	32	31.83	31.80	0	4,221	0.00%
2020/04/01	0	31.40	0	0.00	31.20	0	4,218	0.00%
2020/03/31	0	31.00	3	31.32	30.95	-3	4,305	-0.07%
2020/03/30	2	30.35	2	30.50	30.70	0	4,281	0.00%
2020/03/27	39	31.58	42	31.14	30.65	-3	4,276	-0.07%
2020/03/26	2	31.10	60	30.72	31.00	-58	4,231	-1.37%
2020/03/25	11	31.54	9	31.73	31.15	2	4,200	0.05%
2020/03/24	67.2	29.91	1	30.15	30.25	66.2	4,152	1.59%
2020/03/23	1	29.00	30	28.67	28.90	-29	4,129	-0.70%
2020/03/20	0	0.00	1	29.50	30.05	-1	4,141	-0.02%
2020/03/19	33	28.85	2	29.03	27.40	31	4,099	0.76%
2020/03/18	8	31.17	2	31.43	30.20	6	4,148	0.14%
2020/03/17	7	31.34	4	31.06	31.05	3	4,276	0.07%
2020/03/16	1	32.40	0	0.00	31.85	1	4,156	0.02%
2020/03/13	4	32.29	28	31.50	33.20	-24	4,103	-0.58%
2020/03/12	24	34.81	21	33.61	33.55	3	4,006	0.07%
2020/03/11	0	0.00	1	35.30	35.45	-1	3,984	-0.03%
2020/03/09	26	35.58	38	35.44	34.85	-12	3,986	-0.30%
2020/03/06	2	36.30	2	36.55	36.40	0	3,923	0.00%
2020/03/05	36	36.43	9	36.34	36.90	27	3,961	0.68%
2020/03/04	17	35.20	7	35.25	35.50	10	3,854	0.26%
2020/03/03	8	35.10	0	0.00	35.00	8	3,845	0.21%
2020/02/26	1	34.85	0	0.00	34.85	1	3,750	0.03%
2020/02/25	22	35.05	22	35.16	35.15	0	3,766	0.00%
2020/02/24	1	34.75	7	34.85	34.90	-6	3,758	-0.16%
2020/02/21	0	0.00	10	35.40	35.30	-10	3,818	-0.26%
2020/02/20	7	35.85	40	35.80	35.85	-33	3,882	-0.85%
2020/02/19	41	35.87	0	0.00	35.75	41	3,900	1.05%
2020/02/18	0	0.00	3	36.20	35.85	-3	3,885	-0.08%
2020/02/17	0	0.00	3	36.05	36.00	-3	3,903	-0.08%
2020/02/14	10	36.36	9	36.44	36.35	1	3,908	0.03%
2020/02/13	3	36.00	21	36.00	35.85	-18	3,905	-0.46%
2020/02/12	2	35.83	0	0.00	36.15	2	3,941	0.05%
2020/02/11	21	35.20	0	0.00	35.30	21	3,951	0.53%
2020/02/06	1	34.95	0	0.00	35.20	1	4,704	0.02%
2020/02/05	0	34.50	5	34.15	34.05	-5	4,728	-0.11%
2020/02/03	2	32.75	0	0.00	32.75	2	4,833	0.04%
2020/01/31	1	34.30	0	0.00	34.40	1	4,856	0.02%
2020/01/30	1	34.45	0	0.00	34.00	1	5,027	0.02%
2020/01/20	0	0.00	2	37.40	37.45	-2	5,180	-0.04%
2020/01/17	0	0.00	15	37.70	37.55	-15	5,276	-0.28%
2020/01/16	3	38.08	1	38.15	37.70	2	5,585	0.04%
2020/01/15	2	37.68	9.1	37.80	37.55	-7.1	5,947	-0.12%
2020/01/14	18	37.69	1	37.45	37.50	17	5,874	0.29%
2020/01/13	0	0.00	5	37.10	37.20	-5	5,822	-0.09%
2020/01/10	0	0.00	1	36.95	36.95	-1	5,862	-0.02%
2020/01/09	1	37.25	2	37.00	37.00	-1	6,008	-0.02%
2020/01/08	0	36.75	0	0.00	36.35	0	6,045	0.00%
2020/01/07	0	0.00	0.3	36.20	36.20	-0.3	6,036	0.00%
2020/01/06	1.3	35.92	0	0.00	35.90	1.3	6,017	0.02%
2020/01/02	1	37.10	3	37.07	37.20	-2	5,981	-0.03%
2019/12/31	0	0.00	2	37.10	37.10	-2	5,988	-0.03%
2019/12/30	4	37.28	2	37.50	37.20	2	6,080	0.03%
2019/12/27	2	37.10	1	37.00	37.15	1	6,069	0.02%
2019/12/26	1	37.65	8	37.26	37.40	-7	6,030	-0.12%
2019/12/24	5	36.22	0	0.00	36.25	5	5,989	0.08%
2019/12/23	0	0.00	1	36.50	36.55	-1	5,999	-0.02%
2019/12/20	0	0.00	16	36.55	36.50	-16	6,026	-0.27%
2019/12/19	0	0.00	1	36.60	36.55	-1	6,083	-0.02%
2019/12/18	2	36.83	0	0.00	36.80	2	6,296	0.03%
2019/12/17	3	37.35	3	37.45	37.45	0	6,358	0.00%
2019/12/16	3	37.38	7	37.36	37.15	-4	6,327	-0.06%
2019/12/13	6	37.49	5	37.48	37.50	1	6,318	0.02%
2019/12/12	2	37.50	9	37.39	37.60	-7	6,166	-0.11%
2019/12/11	3	36.58	0	0.00	36.35	3	5,980	0.05%
2019/12/09	8	36.94	1	36.70	36.55	7	6,021	0.12%
2019/12/06	14	36.49	13	36.60	36.90	1	6,007	0.02%
2019/12/05	5	36.32	7.2	36.08	36.70	-2.2	6,005	-0.04%
2019/12/02	1	34.00	2	34.15	34.30	-1	6,203	-0.02%
2019/11/29	2	34.98	0	0.00	34.90	2	6,196	0.03%
2019/11/28	1	35.60	0	0.00	35.60	1	6,237	0.02%
2019/11/26	2	35.60	0	0.00	35.55	2	6,506	0.03%
2019/11/25	0	0.00	1	35.55	35.55	-1	6,658	-0.02%
2019/11/22	2	35.70	0	0.00	35.55	2	6,714	0.03%
2019/11/21	1.1	35.91	2	35.88	36.00	-0.9	6,706	-0.01%
2019/11/20	3	36.37	6	36.47	36.20	-3	6,714	-0.04%
2019/11/19	2	36.68	5	37.11	37.10	-3	6,691	-0.04%
2019/11/18	23	36.65	1	36.90	36.55	22	6,709	0.33%
2019/11/15	0	0.00	4	36.35	36.20	-4	6,733	-0.06%
2019/11/14	1.4	35.73	0	0.00	36.00	1.4	6,776	0.02%
2019/11/13	2	36.35	0	0.00	36.10	2	6,794	0.03%
2019/11/12	1	36.10	1	36.35	36.35	0	6,768	0.00%
2019/11/08	2	36.60	3	36.75	36.60	-1	6,683	-0.01%
2019/11/07	5	35.96	7	36.25	36.10	-2	6,634	-0.03%
2019/11/06	24	38.12	17	38.34	37.00	7	6,504	0.11%
2019/11/05	3	37.43	5	37.15	37.45	-2	5,923	-0.03%
2019/11/04	1	37.95	5	37.95	37.60	-4	5,848	-0.07%
2019/11/01	5	37.70	1	37.50	37.60	4	5,776	0.07%
2019/10/31	1	37.25	1	37.95	37.15	0	5,719	0.00%
2019/10/30	3	37.70	6	37.94	38.20	-3	5,620	-0.05%
2019/10/29	8	38.78	7	38.64	37.80	1	5,507	0.02%
2019/10/28	18	38.08	19	38.12	38.50	-1	5,293	-0.02%
2019/10/25	2	37.20	7	37.48	37.20	-5	5,021	-0.10%
2019/10/24	27	37.20	18	37.52	37.60	9	4,904	0.18%
2019/10/23	8	36.41	6	36.40	36.50	2	4,606	0.04%
2019/10/22	1	34.90	1	34.80	34.70	0	4,196	0.00%
2019/10/17	37	34.98	40	35.35	35.25	-3	4,081	-0.07%
2019/10/16	13	34.93	12	34.85	34.95	1	3,909	0.03%
2019/10/15	1	34.45	3	34.37	34.55	-2	3,792	-0.05%
2019/10/14	0	0.00	1	34.15	33.80	-1	3,745	-0.03%
2019/10/09	1	33.40	7	33.37	33.40	-6	3,786	-0.16%
2019/10/08	0	0.00	1	34.30	34.05	-1	3,793	-0.03%
2019/10/04	3	34.87	2	35.00	34.90	1	3,770	0.03%
2019/10/03	0	0.00	1	34.50	34.55	-1	3,653	-0.03%
2019/09/26	1	34.80	1	34.35	33.85	0	3,512	0.00%
2019/09/23	11	35.70	9	35.04	34.75	2	3,387	0.06%
2019/09/20	2	34.95	0	0.00	35.05	2	3,142	0.06%
2019/09/19	3	34.05	3	34.00	33.90	0	3,026	0.00%
2019/09/18	1	33.90	0	0.00	33.90	1	3,008	0.03%
2019/09/17	3	34.20	9	34.13	34.10	-6	2,979	-0.20%
2019/09/16	3	34.00	0	0.00	33.95	3	2,932	0.10%
2019/09/12	10	34.20	0	0.00	34.05	10	2,906	0.34%
2019/09/11	3	34.00	0	0.00	34.00	3	2,861	0.10%
2019/09/09	0	0.00	5	33.38	33.95	-5	2,785	-0.18%
2019/09/06	12	34.43	10	34.34	33.50	2	2,685	0.07%
2019/09/05	5	35.29	1	34.95	35.35	4	2,502	0.16%
2019/09/04	2	34.68	0	0.00	34.80	2	2,382	0.08%
2019/09/03	0	0.00	7	33.85	34.00	-7	2,292	-0.31%
2019/09/02	0	0.00	22	33.74	34.15	-22	2,197	-1.00%
2019/08/30	4	33.40	12	33.35	33.30	-8	2,088	-0.38%
2019/08/29	6	32.80	5	32.67	32.55	1	1,954	0.05%
2019/08/28	23	32.06	3	31.90	32.20	20	1,775	1.13%
2019/08/27	1	31.30	9	31.15	31.30	-8	1,596	-0.50%
2019/08/26	0	0.00	5	30.35	30.45	-5	1,522	-0.33%
2019/08/23	0	0.00	10	30.80	30.80	-10	1,489	-0.67%
2019/08/22	0	0.00	6	30.90	30.90	-6	1,452	-0.41%
2019/08/21	1	30.75	27	30.49	30.65	-26	1,395	-1.86%
2019/08/20	4	29.83	3	29.72	29.70	1	1,278	0.08%
2019/08/19	0	0.00	4	29.33	29.55	-4	1,216	-0.33%
2019/08/16	1	29.20	4	28.44	29.20	-3	1,152	-0.26%
2019/08/12	0	0.00	1	28.25	28.15	-1	1,068	-0.09%
2019/08/08	6	27.74	1	27.90	28.05	5	1,053	0.47%
2019/08/07	0	0.00	7	28.04	27.85	-7	1,032	-0.68%
2019/08/06	6	27.54	0	0.00	27.90	6	1,021	0.59%
2019/08/05	2	28.05	0	0.00	28.00	2	1,008	0.20%
2019/07/25	7	30.10	0	0.00	29.90	7	1,003	0.70%
2019/07/19	0	0.00	3	28.70	28.75	-3	929	-0.32%
2019/07/16	1	28.75	0	0.00	28.80	1	951	0.11%
2019/07/15	2	28.85	0	0.00	28.85	2	947	0.21%
2019/07/12	4	31.25	10	31.20	31.25	-6	903	-0.66%
2019/07/11	5	30.95	0	0.00	30.95	5	949	0.53%
2019/07/10	0	0.00	2	30.55	30.70	-2	942	-0.21%
2019/07/05	0	0.00	2	30.70	30.70	-2	953	-0.21%
2019/07/03	2	30.30	2	30.20	30.30	0	965	0.00%
2019/07/02	2	30.25	0	0.00	30.10	2	998	0.20%
2019/06/21	7	29.63	0	0.00	29.50	7	1,057	0.66%
2019/06/20	0	0.00	14	29.53	29.70	-14	1,074	-1.30%
2019/06/17	0	0.00	10	29.13	29.10	-10	1,257	-0.80%
2019/06/13	5	29.10	0	0.00	29.15	5	1,313	0.38%
2019/06/12	2	29.10	2	29.28	29.30	0	1,357	0.00%
2019/06/11	0	0.00	2	29.25	29.25	-2	1,373	-0.15%
2019/06/05	11	28.74	0	0.00	28.55	11	1,397	0.79%
2019/06/03	1	28.35	0	0.00	28.55	1	1,425	0.07%
2019/05/24	3	28.38	1	28.70	28.65	2	1,622	0.12%
2019/05/23	5	28.47	0	0.00	28.40	5	1,628	0.31%
2019/05/21	1	28.35	2	28.65	28.55	-1	1,648	-0.06%
2019/05/20	1	28.45	0	0.00	28.30	1	1,647	0.06%
2019/05/17	1	28.70	0	0.00	28.40	1	1,653	0.06%
2019/05/15	0	0.00	2	29.08	29.20	-2	1,656	-0.12%
2019/05/14	2	28.25	1	28.60	28.75	1	1,670	0.06%
2019/05/09	5	29.50	1.2	29.68	29.40	3.8	1,663	0.23%
2019/05/08	0	0.00	12	29.99	30.20	-12	1,644	-0.73%
2019/05/07	1	30.60	0	0.00	30.35	1	1,659	0.06%
2019/05/02	2	31.03	0	0.00	31.00	2	1,638	0.12%
2019/04/29	10	30.80	0	0.00	30.70	10	1,641	0.61%
2019/04/26	2	31.00	2	31.00	31.05	0	1,632	0.00%
2019/04/23	1	31.45	7	31.80	31.50	-6	1,650	-0.36%
2019/04/18	5	31.35	10	31.55	31.20	-5	1,634	-0.31%
2019/04/17	3	31.72	5	31.74	31.80	-2	1,633	-0.12%
2019/04/16	13	31.10	0	0.00	31.15	13	1,533	0.85%
2019/04/15	0	0.00	1	30.95	30.80	-1	1,514	-0.07%
2019/04/12	1	30.60	0	30.55	30.55	1	1,511	0.06%
2019/04/10	0	31.30	0	0.00	31.00	0	1,490	0.00%
2019/04/09	1	30.75	2	31.05	30.90	-1	1,482	-0.07%
2019/04/08	1	30.95	2	30.85	30.95	-1	1,469	-0.07%
2019/04/03	0	30.35	0	0.00	30.35	0	1,434	0.00%
2019/04/02	0	30.35	3	30.35	30.35	-3	1,441	-0.21%
2019/04/01	1	30.10	0	0.00	30.05	1	1,427	0.07%
2019/03/29	0	30.15	1	29.65	30.10	-1	1,411	-0.07%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/27	0	30.50	0	0.00	30.50	0	1,376	0.00%
2019/03/26	4	30.59	0	0.00	30.40	4	1,377	0.29%
2019/03/25	0	30.90	1	30.40	30.50	-1	1,366	-0.07%
2019/03/22	9	31.40	4	31.28	31.10	5	1,349	0.37%
2019/03/21	10	31.00	1	30.40	30.85	9	1,268	0.71%
2019/03/20	1	30.00	1	29.75	30.10	0	1,183	0.00%
2019/03/19	1	29.55	0	0.00	29.55	1	1,159	0.09%
2019/03/18	1	29.95	0	0.00	29.75	1	1,155	0.09%
2019/03/15	0	29.65	0	0.00	29.20	0	1,125	0.00%
2019/03/14	1	28.95	2	29.13	29.40	-1	1,086	-0.09%
2019/03/13	0	29.05	0	0.00	28.95	0	1,097	0.00%
2019/03/12	0	0.00	1	29.05	29.05	-1	1,106	-0.09%
2019/03/11	0	29.35	0	0.00	28.80	0	1,102	0.00%
2019/03/08	0	29.00	2	28.95	28.95	-2	1,131	-0.18%
2019/03/07	0	29.05	0	0.00	28.95	0	1,126	0.00%
2019/03/06	1	29.45	0	0.00	29.25	1	1,121	0.09%
2019/03/05	0	29.70	0	0.00	29.55	0	1,121	0.00%
2019/03/04	1	29.75	1	29.55	29.75	0	1,128	0.00%
2019/02/27	1	30.05	0	0.00	30.00	1	1,123	0.09%
2019/02/26	12	30.66	34	30.67	30.25	-22	1,100	-2.00%
2019/02/25	0	30.00	1	29.80	29.95	-1	985	-0.10%
2019/02/22	0	29.10	0	0.00	29.00	0	962	0.00%
2019/02/21	10	29.30	0	0.00	29.25	10	971	1.03%
2019/02/20	0	29.10	0	0.00	29.00	0	971	0.00%
2019/02/19	10	28.95	0	0.00	28.95	10	970	1.03%
2019/02/18	2	28.90	0	0.00	28.90	2	968	0.21%
2019/02/15	1	28.80	0	0.00	28.75	1	991	0.10%
2019/02/14	2	28.80	10	28.79	28.80	-8	1,001	-0.80%
2019/02/13	0.2	28.80	0	0.00	28.55	0.2	991	0.02%
2019/01/30	0	0.00	5	28.50	28.25	-5	1,016	-0.49%
2019/01/29	0	0.00	1	28.25	28.40	-1	1,032	-0.10%
2019/01/28	0	28.50	0	0.00	28.50	0	1,035	0.00%
2019/01/23	1	27.80	2	27.75	27.80	-1	1,070	-0.09%
2019/01/18	5	28.15	0	0.00	28.15	5	1,084	0.46%
2019/01/17	11	28.15	51	28.24	28.15	-40	1,109	-3.61%
2019/01/14	0	27.40	0	0.00	27.40	0	1,117	0.00%
2019/01/09	0	0.00	1	27.35	27.45	-1	1,151	-0.09%
2019/01/04	11	26.33	0	0.00	26.45	11	1,192	0.92%
2018/12/28	2	26.85	2	26.90	27.05	0	1,298	0.00%
2018/12/25	1	27.40	1	27.35	27.05	0	1,377	0.00%
2018/12/24	2	27.65	2	27.75	27.75	0	1,377	0.00%
2018/12/20	10	27.70	0	0.00	27.35	10	1,408	0.71%
2018/12/18	2	28.13	0	0.00	28.15	2	1,419	0.14%
2018/12/14	4	28.40	0	0.00	28.40	4	1,450	0.28%
2018/12/13	2	28.58	0	0.00	28.60	2	1,484	0.13%
2018/12/11	1	28.30	0	0.00	28.40	1	1,549	0.06%
2018/12/10	2	28.60	0	0.00	28.45	2	1,562	0.13%
2018/12/06	30	29.14	11	29.10	28.60	19	1,694	1.12%
2018/12/05	6	29.88	1	30.05	29.95	5	1,686	0.30%
2018/12/03	0	0.00	23	30.37	30.85	-23	1,741	-1.32%
2018/11/30	0	0.00	0	29.75	29.75	0	1,726	0.00%
2018/11/29	2	29.85	0	29.75	29.70	2	1,784	0.11%
2018/11/22	1	28.70	1	28.70	28.70	0	1,867	0.00%
2018/11/21	2	28.40	2	28.60	29.00	0	1,869	0.00%
2018/11/20	2	28.70	0	0.00	28.60	2	1,865	0.11%
2018/11/15	0	0.00	3	28.85	28.80	-3	1,848	-0.16%
2018/11/14	1	28.95	1	28.75	28.75	0	1,853	0.00%
2018/11/12	0	29.10	1	29.00	29.10	-1	1,847	-0.05%
2018/11/09	1	29.00	0	0.00	28.85	1	1,888	0.05%
2018/11/07	5	28.90	0	0.00	28.95	5	1,921	0.26%
2018/11/06	4	29.50	4	29.09	28.80	0	1,975	0.00%
2018/11/02	2	28.63	0	0.00	28.55	2	2,054	0.10%
2018/11/01	3	28.80	0	0.00	28.70	3	2,091	0.14%
2018/10/29	0	0.00	1	26.85	26.90	-1	2,085	-0.05%
2018/10/26	1	26.55	0	0.00	26.55	1	2,107	0.05%
2018/10/25	4	27.23	0	0.00	26.60	4	2,117	0.19%
2018/10/23	2	28.20	2	28.20	28.20	0	2,131	0.00%
2018/10/19	2	28.55	0	0.00	28.60	2	2,135	0.09%
2018/10/18	0	0.00	5	29.12	29.10	-5	2,121	-0.24%
2018/10/16	0	0.00	2	29.40	29.55	-2	2,122	-0.09%
2018/10/12	0	0.00	2	29.20	29.50	-2	2,131	-0.09%
2018/10/11	9	28.88	1	28.65	28.45	8	2,124	0.38%
2018/10/09	8	31.43	0	0.00	31.60	8	2,061	0.39%
2018/10/08	1	31.85	0	0.00	32.05	1	2,074	0.05%
2018/10/05	2	32.15	0	0.00	32.25	2	2,118	0.09%
2018/10/04	3	32.82	0	0.00	32.80	3	2,099	0.14%
2018/10/03	0	33.90	0	0.00	33.60	0	2,101	0.00%
2018/10/02	0	0.00	1	34.25	34.00	-1	2,119	-0.05%
2018/09/25	1	34.40	0	0.00	33.95	1	2,342	0.04%
2018/09/20	9	34.07	5	34.01	33.95	4	2,386	0.17%
2018/09/19	2	33.90	3	34.03	34.15	-1	2,381	-0.04%
2018/09/18	7	34.24	7	33.95	33.80	0	2,375	0.00%
2018/09/17	1	32.90	0	0.00	33.20	1	2,356	0.04%
2018/09/14	3	33.07	0	0.00	33.20	3	2,383	0.13%
2018/09/13	3	32.07	0	0.00	32.50	3	2,417	0.12%
2018/09/12	8	32.36	10	33.08	32.00	-2	2,442	-0.08%
2018/09/11	0	0.00	1	34.00	33.90	-1	2,417	-0.04%
2018/09/10	6	33.78	2	34.05	33.65	4	2,482	0.16%
2018/09/06	9	35.22	3	35.45	35.20	6	2,579	0.23%
2018/09/05	12	35.70	12	35.90	35.50	0	2,737	0.00%
2018/09/04	10	35.28	0	0.00	35.35	10	3,137	0.32%
2018/09/03	5	35.35	4	35.45	35.05	1	3,577	0.03%
2018/08/31	0	0.00	9	34.75	34.85	-9	3,590	-0.25%
2018/08/30	9	34.50	1	34.45	34.45	8	3,617	0.22%
2018/08/29	0	0.00	0	34.40	34.30	0	3,684	0.00%
2018/08/28	5	34.48	0	0.00	34.40	5	3,902	0.13%
2018/08/27	0	0.00	1	34.30	34.35	-1	3,914	-0.03%
2018/08/17	5	34.70	6	34.68	34.35	-1	4,363	-0.02%
2018/08/16	2	34.30	0	0.00	34.75	2	4,372	0.05%
2018/08/15	1	34.55	0	0.00	33.90	1	4,345	0.02%
2018/08/14	4	35.00	0	0.00	35.05	4	4,298	0.09%
2018/08/13	0	0.00	1	35.90	35.25	-1	4,291	-0.02%
2018/08/09	2	36.70	0	0.00	36.55	2	4,277	0.05%
2018/08/08	1	36.20	2	36.20	36.20	-1	4,235	-0.02%
2018/08/06	1	35.85	0	0.00	35.80	1	4,258	0.02%
2018/08/02	1	35.95	0	0.00	35.50	1	4,380	0.02%
2018/07/31	0	0.00	9	36.28	36.70	-9	4,484	-0.20%
2018/07/30	4	35.96	0	0.00	35.85	4	4,670	0.09%
2018/07/27	2	35.95	0	0.00	36.00	2	4,784	0.04%
2018/07/24	1	35.25	0	0.00	35.40	1	4,802	0.02%
2018/07/19	1	35.50	3	35.55	35.30	-2	4,826	-0.04%
2018/07/17	1	36.10	0	0.00	35.95	1	4,877	0.02%
2018/07/16	0	0.00	7	36.03	36.10	-7	4,885	-0.14%
2018/07/13	0	0.00	8	35.70	35.90	-8	4,917	-0.16%
2018/07/11	1	35.30	0	0.00	35.05	1	4,917	0.02%
2018/07/09	1	36.25	1	35.75	35.60	0	4,895	0.00%
2018/07/06	15	36.75	0	0.00	36.95	15	4,837	0.31%
2018/07/05	1	37.10	0	0.00	36.80	1	4,802	0.02%
2018/07/03	10	37.26	0	0.00	36.50	10	4,818	0.21%
2018/07/02	1	37.50	3	37.65	37.50	-2	4,794	-0.04%
2018/06/29	6	37.77	0	0.00	37.95	6	4,797	0.13%
2018/06/26	1	37.15	0	37.20	37.10	1	4,784	0.02%
2018/06/25	0	0.00	23	38.13	37.90	-23	4,782	-0.48%
2018/06/21	7	38.14	1	38.35	38.10	6	4,799	0.13%
2018/06/20	2	37.83	54	38.02	37.80	-52	4,844	-1.07%
2018/06/19	1	38.85	9	39.11	38.60	-8	4,928	-0.16%
2018/06/15	1	40.15	1	40.20	39.65	0	5,021	0.00%
2018/06/14	3	41.02	3	40.83	40.90	0	4,953	0.00%
2018/06/13	5	41.25	6	41.39	41.00	-1	4,897	-0.02%
2018/06/12	104	42.34	38	41.16	40.40	66	4,784	1.38%	大買/
2018/06/11	23	40.27	65	40.57	41.25	-42	4,394	-0.96%
2018/06/08	2	37.45	2	37.63	37.50	0	4,014	0.00%
2018/06/07	1	37.25	0	0.00	37.25	1	4,022	0.02%
2018/06/06	36	37.46	0	0.00	37.45	36	4,136	0.87%
2018/06/05	2	37.88	37	37.44	37.05	-35	4,153	-0.84%
2018/06/04	2	36.78	0	0.00	36.60	2	4,009	0.05%
2018/06/01	1	36.90	0	0.00	36.70	1	4,075	0.02%
2018/05/31	2	36.83	1	37.00	37.40	1	4,169	0.02%
2018/05/30	1	36.40	3	36.40	36.75	-2	4,129	-0.05%
2018/05/29	2	37.00	2	37.25	36.90	0	4,121	0.00%
2018/05/28	6	37.45	0	0.00	37.10	6	4,113	0.15%
2018/05/25	2	37.05	0	0.00	37.60	2	4,110	0.05%
2018/05/21	1	36.30	2	36.35	36.45	-1	4,338	-0.02%
2018/05/18	2	36.20	1	36.15	36.10	1	4,390	0.02%
2018/05/17	5	36.30	0	0.00	36.40	5	4,463	0.11%
2018/05/15	8	37.28	0	0.00	36.55	8	4,590	0.17%
2018/05/11	2	37.00	0	0.00	37.00	2	4,875	0.04%
2018/05/09	2	37.15	2	37.03	37.00	0	5,290	0.00%
2018/05/08	5	36.99	3	37.05	36.75	2	5,270	0.04%
2018/05/07	6	36.63	4	36.59	37.60	2	5,277	0.04%
2018/05/04	2	36.00	0	0.00	35.70	2	5,201	0.04%
2018/04/27	0	0.00	2	33.90	34.85	-2	5,297	-0.04%
2018/04/26	0	0.00	1	34.60	33.80	-1	5,515	-0.02%
2018/04/24	1	35.10	1	35.70	34.75	0	5,727	0.00%
2018/04/19	2	37.30	3	37.40	37.30	-1	5,987	-0.02%
2018/04/18	1	36.75	3	36.27	36.40	-2	6,067	-0.03%
2018/04/17	0	0.00	1	36.55	36.30	-1	6,099	-0.02%
2018/04/12	3	37.25	0	0.00	37.20	3	6,506	0.05%
2018/03/31	1	36.70	1	37.15	37.20	0	7,267	0.00%
2018/03/29	5	36.59	12	36.67	36.50	-7	7,513	-0.09%
2018/03/28	10	36.95	5	37.15	36.80	5	8,077	0.06%
2018/03/27	3	37.35	0	0.00	37.25	3	8,123	0.04%
2018/03/26	1	37.20	4	37.05	37.05	-3	8,120	-0.04%
2018/03/23	15	37.15	5	37.06	36.85	10	8,170	0.12%
2018/03/22	21	38.83	26	38.42	38.10	-5	8,182	-0.06%
2018/03/21	6	38.49	22	38.87	38.80	-16	8,104	-0.20%
2018/03/20	0	37.55	0	0.00	37.50	0	7,971	0.00%
2018/03/19	0	37.75	0	0.00	37.65	0	7,994	0.00%
2018/03/16	3	37.90	1	38.00	37.50	2	8,001	0.03%
2018/03/15	4	38.35	4	38.43	38.15	0	8,026	0.00%
2018/03/14	3	38.15	9	38.09	38.05	-6	8,103	-0.07%
2018/03/13	7	38.00	2	38.05	37.90	5	8,235	0.06%
2018/03/12	25	38.05	15	37.77	37.65	10	8,212	0.12%
2018/03/09	4	37.40	11	37.37	37.50	-7	8,187	-0.09%
2018/03/08	6	37.68	0	0.00	37.60	6	8,242	0.07%
2018/03/07	0	37.00	1	37.85	37.00	-1	8,240	-0.01%
2018/03/06	1	37.70	4	37.56	37.50	-3	8,285	-0.04%
2018/03/05	11	36.83	6	36.89	36.60	5	8,430	0.06%
2018/03/02	3	36.98	1	37.00	37.00	2	8,575	0.02%
2018/03/01	3	36.97	5	37.09	37.45	-2	8,599	-0.02%
2018/02/27	14	36.95	2	37.13	36.55	12	8,566	0.14%
2018/02/26	12	37.87	10	38.36	37.20	2	8,516	0.02%
2018/02/23	3	36.78	3	36.22	36.95	0	8,348	0.00%
2018/02/22	10	35.95	1	35.90	35.75	9	8,360	0.11%
2018/02/21	0	36.05	1	35.85	36.00	-1	8,425	-0.01%
2018/02/12	3	34.95	0	0.00	34.55	3	8,486	0.04%
2018/02/09	0	0.00	40	34.64	34.90	-40	8,485	-0.47%
2018/02/08	1	35.40	20	35.20	35.30	-19	8,447	-0.22%
2018/02/07	14	36.37	12	36.61	35.60	2	8,469	0.02%
2018/02/06	28	36.88	11	35.38	35.05	17	8,389	0.20%
2018/02/05	7	37.55	2	37.08	38.00	5	8,319	0.06%
2018/02/02	10	38.23	13	37.87	38.20	-3	8,176	-0.04%
2018/02/01	15	37.72	20	37.49	37.85	-5	8,059	-0.06%
2018/01/31	2	36.25	0	0.00	36.35	2	7,821	0.03%
2018/01/30	4	36.18	0	0.00	36.00	4	7,885	0.05%
2018/01/29	6	37.05	3	36.90	36.80	3	7,843	0.04%
2018/01/26	1	36.80	3	36.73	36.75	-2	7,745	-0.03%
2018/01/25	1	36.55	1	36.50	36.30	0	7,773	0.00%
2018/01/24	1	36.30	0	0.00	36.40	1	7,716	0.01%
2018/01/23	1	36.20	6	36.13	36.20	-5	7,677	-0.07%
2018/01/22	18	36.83	4	36.73	36.50	14	7,596	0.18%
2018/01/19	1	36.00	35	36.36	36.25	-34	7,354	-0.46%
2018/01/18	7	35.83	4	36.30	35.55	3	7,177	0.04%
2018/01/17	10	36.10	3	36.25	36.10	7	7,099	0.10%
2018/01/16	0	0.00	2	36.40	36.05	-2	7,055	-0.03%
2018/01/15	10	36.48	9	36.39	36.20	1	6,974	0.01%
2018/01/12	0	0.00	12	35.43	35.85	-12	6,763	-0.18%
2018/01/11	4	34.54	1	35.20	35.20	3	6,616	0.05%
2018/01/10	1	35.20	11	35.20	35.00	-10	6,551	-0.15%
2018/01/09	1	34.85	1	34.85	35.00	0	6,503	0.00%
2018/01/08	5	35.59	5	35.76	34.65	0	6,354	0.00%
2018/01/05	31	34.87	35	35.28	35.20	-4	6,109	-0.07%
2018/01/04	4	34.60	14	34.51	34.85	-10	5,920	-0.17%
2018/01/03	4	34.51	15	34.49	34.05	-11	5,727	-0.19%
2018/01/02	7	33.00	7	32.85	33.40	0	5,460	0.00%