矽格 (6257)-大昌-新店券商分點個股進出

台股 » 個股 » 矽格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽格

(6257)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽格 (6257)籌碼相關－大昌-新店券商分點個股進出

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-新店券商分點個股進出
大昌-新店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	0.00	2	76.95	77.00	-2	6,949	-0.03%
2024/05/13	1	76.50	0.6	76.50	76.50	0.4	6,926	0.01%
2024/05/10	0	0.00	1	76.90	76.20	-1	6,920	-0.01%
2024/05/09	0	0.00	12	77.68	77.10	-12	6,887	-0.17%
2024/05/07	2	78.15	5	77.90	77.80	-3	6,807	-0.04%
2024/05/06	0	0.00	1	76.50	77.10	-1	6,698	-0.01%
2024/05/03	6	77.05	6	76.87	76.40	0	6,707	0.00%
2024/05/02	11	77.78	33.1	77.57	77.40	-22.1	6,637	-0.33%
2024/04/30	2	73.35	5	73.86	74.20	-3	6,367	-0.05%
2024/04/29	4	72.85	3	72.67	72.90	1	6,295	0.02%
2024/04/26	0	0.00	1	71.10	71.50	-1	6,386	-0.02%
2024/04/24	2	69.75	3	69.43	70.40	-1	6,374	-0.02%
2024/04/23	1	68.10	0.2	67.90	68.30	0.8	6,362	0.01%
2024/04/18	3	72.07	0	0.00	71.50	3	6,215	0.05%
2024/04/17	0	0.00	2	72.00	72.60	-2	6,201	-0.03%
2024/04/16	4	70.35	10	70.20	70.60	-6	6,136	-0.10%
2024/04/15	4	72.00	4	72.50	72.00	0	6,060	0.00%
2024/04/12	6	73.33	10	73.17	73.20	-4	6,030	-0.07%
2024/04/11	4.1	72.48	26	72.45	72.80	-22	5,949	-0.37%
2024/04/10	5	72.22	60	71.97	72.40	-55	5,892	-0.93%
2024/04/09	9	71.23	12	71.10	71.10	-3	5,828	-0.05%
2024/04/08	5	71.16	2	70.65	70.80	3	5,787	0.05%
2024/04/03	5	71.98	2	71.95	71.80	3	5,763	0.05%
2024/04/02	3	71.87	3	72.40	73.00	0	5,753	0.00%
2024/04/01	2	71.85	3	71.50	71.60	-1	5,670	-0.02%
2024/03/29	34	70.63	5	71.06	71.00	29	5,597	0.52%
2024/03/28	5	73.64	2	73.90	72.00	3	5,390	0.06%
2024/03/27	6	73.45	2	73.50	73.80	4	5,144	0.08%
2024/03/26	15	71.57	4	71.10	71.00	11	4,978	0.22%
2024/03/25	3	72.13	0	0.00	72.30	3	4,974	0.06%
2024/03/22	5.3	72.14	0	72.20	72.40	5.3	4,944	0.11%
2024/03/21	4.1	76.47	5.5	76.92	74.70	-1.4	4,910	-0.03%
2024/03/20	10.1	77.19	75.1	76.89	75.60	-65	5,085	-1.28%
2024/03/19	0	0.00	11	73.47	73.50	-11	5,072	-0.22%
2024/03/18	3	71.13	15	71.30	72.10	-12	4,948	-0.24%
2024/03/15	7	68.87	9	69.33	68.80	-2	4,832	-0.04%
2024/03/14	4	68.10	4	68.70	68.80	0	4,777	0.00%
2024/03/13	4	69.50	2	69.80	70.10	2	4,716	0.04%
2024/03/12	0.4	69.00	7.7	69.34	69.90	-7.3	4,674	-0.16%
2024/03/11	3	68.80	7	68.73	68.40	-4	4,698	-0.09%
2024/03/08	9	70.04	12	70.35	69.00	-3	4,758	-0.06%
2024/03/07	8	71.13	26	71.80	69.60	-18	4,727	-0.38%
2024/03/06	4.1	70.18	6	69.57	70.20	-1.9	4,786	-0.04%
2024/03/05	6	67.77	2	68.10	68.10	4	4,965	0.08%
2024/03/04	6	68.03	20.1	67.99	67.90	-14.1	5,024	-0.28%
2024/03/01	28	67.74	10	68.00	67.20	18	4,971	0.36%
2024/02/29	28	70.40	8	70.36	70.30	20	4,814	0.42%
2024/02/27	11	69.93	4	69.98	70.00	7	4,781	0.15%
2024/02/26	48.4	72.57	17	72.88	72.30	31.4	4,667	0.67%
2024/02/23	25	73.28	50	73.42	72.50	-25	4,542	-0.55%
2024/02/22	12	70.58	21.2	70.45	70.80	-9.2	4,207	-0.22%
2024/02/21	12	68.82	1.3	69.03	68.80	10.7	4,122	0.26%
2024/02/20	4	69.33	0.5	68.70	68.20	3.5	4,144	0.08%
2024/02/19	0.2	69.78	1	68.80	70.00	-0.8	4,099	-0.02%
2024/02/16	3	69.70	8	69.59	69.50	-5	4,088	-0.12%
2024/02/15	0	0.00	6	67.03	68.20	-6	4,032	-0.15%
2024/02/05	5	65.30	1	65.10	65.30	4	3,992	0.10%
2024/02/02	3	65.70	0	0.00	65.70	3	3,999	0.08%
2024/02/01	4.5	66.93	0	0.00	66.60	4.5	3,997	0.11%
2024/01/31	2	67.50	4	67.68	67.70	-2	4,025	-0.05%
2024/01/29	0	0.00	3	67.70	67.40	-3	4,089	-0.07%
2024/01/26	12	68.40	7	67.29	67.20	5	4,139	0.12%
2024/01/25	3	68.70	5	68.68	68.70	-2	4,117	-0.05%
2024/01/24	3	68.57	1	68.30	68.00	2	4,103	0.05%
2024/01/23	4	68.33	2	68.30	68.10	2	4,111	0.05%
2024/01/22	9.2	67.88	8	68.01	68.00	1.2	4,084	0.03%
2024/01/19	2	66.40	2	66.35	66.50	0	3,970	0.00%
2024/01/18	0	0.00	1	65.40	65.30	-1	4,006	-0.02%
2024/01/17	1	66.20	2	66.00	65.80	-1	4,124	-0.02%
2024/01/16	6	65.98	4	66.20	66.10	2	4,139	0.05%
2024/01/15	0	0.00	2	65.10	65.40	-2	4,157	-0.05%
2024/01/12	3	64.33	0	0.00	64.30	3	4,216	0.07%
2024/01/11	0	0.00	0	64.50	64.20	0	4,308	0.00%
2024/01/10	0	0.00	1	64.20	64.60	-1	4,367	-0.02%
2024/01/09	0	0.00	1	64.20	64.40	-1	4,482	-0.02%
2024/01/08	1	64.40	0	0.00	63.90	1	4,508	0.02%
2024/01/05	2	64.70	1	64.80	64.90	1	4,636	0.02%
2024/01/03	0	0.00	1	64.50	65.00	-1	4,664	-0.02%
2024/01/02	0	0.00	2	64.90	64.60	-2	4,648	-0.04%
2023/12/29	3	65.23	1	64.80	65.20	2	4,647	0.04%
2023/12/28	0	0.00	10	66.20	66.00	-10	4,599	-0.22%
2023/12/27	0	0.00	1	67.30	67.30	-1	4,574	-0.02%
2023/12/26	0	0.00	3.1	66.90	66.80	-3.1	4,565	-0.07%
2023/12/25	1	66.70	15	66.30	66.40	-14	4,552	-0.31%
2023/12/22	5	68.00	0	0.00	68.00	5	4,508	0.11%
2023/12/20	2	68.40	3	68.57	68.80	-1	4,488	-0.02%
2023/12/19	5	68.10	3	68.00	67.80	2	4,433	0.05%
2023/12/18	5	68.44	18	68.24	68.50	-13	4,437	-0.29%
2023/12/15	45	67.56	41	68.05	67.20	4	4,545	0.09%
2023/12/14	43	70.17	57	69.98	71.90	-14	4,467	-0.31%
2023/12/12	8	66.20	13	65.97	65.80	-5	4,245	-0.12%
2023/12/11	5	65.00	8	64.96	65.00	-3	4,209	-0.07%
2023/12/08	0.2	64.50	2	64.80	64.70	-1.8	4,198	-0.04%
2023/12/07	2.5	65.49	2	64.60	64.60	0.5	4,183	0.01%
2023/12/06	1	65.40	7	64.66	65.40	-6	4,158	-0.14%
2023/12/05	9	65.02	2	65.20	65.50	7	4,084	0.17%
2023/12/04	4	65.68	6	65.98	66.00	-2	4,013	-0.05%
2023/12/01	14.1	64.98	19.3	65.33	65.80	-5.1	3,943	-0.13%
2023/11/30	33	64.28	76.3	63.44	63.80	-43.3	3,722	-1.16%
2023/11/29	6	61.93	5.5	61.88	62.00	0.5	3,478	0.01%
2023/11/28	0	0.00	1	60.90	60.60	-1	3,403	-0.03%
2023/11/27	1	60.20	0	0.00	60.00	1	3,449	0.03%
2023/11/21	1	61.00	2	61.60	60.70	-1	3,565	-0.03%
2023/11/17	2	61.50	2	61.50	61.00	0	3,803	0.00%
2023/11/15	3	60.83	2	61.95	60.90	1	3,836	0.03%
2023/11/14	2	61.50	0	0.00	61.50	2	3,792	0.05%
2023/11/13	0	0.00	2	60.60	60.50	-2	3,777	-0.05%
2023/11/10	0	0.00	1	60.00	60.20	-1	3,769	-0.03%
2023/11/08	1	61.80	14	61.60	61.40	-13	3,736	-0.35%
2023/11/07	1.1	60.50	2	61.35	61.70	-0.9	3,702	-0.02%
2023/11/06	9	61.64	2	61.80	61.50	7	3,649	0.19%
2023/11/03	4	61.35	8	61.15	61.50	-4	3,596	-0.11%
2023/11/02	4	60.83	6	60.80	60.90	-2	3,546	-0.06%
2023/11/01	1	60.20	3	60.00	59.70	-2	3,503	-0.06%
2023/10/31	17	59.60	1	60.80	59.30	16	3,490	0.46%
2023/10/27	3.5	59.57	1	59.60	59.40	2.5	3,500	0.07%
2023/10/26	123	61.20	0	0.00	60.20	123	3,491	3.52%	大買/鉅額交易
2023/10/25	5	61.24	10.5	61.71	62.00	-5.5	3,448	-0.16%
2023/10/20	3	60.87	2	60.95	60.80	1	3,445	0.03%
2023/10/19	3	60.93	2	60.20	60.70	1	3,413	0.03%
2023/10/18	0	0.00	2	59.95	60.00	-2	3,342	-0.06%
2023/10/17	3	60.63	6	60.57	60.70	-3	3,292	-0.09%
2023/10/16	1	58.80	2	59.30	59.20	-1	3,230	-0.03%
2023/10/13	5.4	59.66	13	59.76	60.00	-7.6	3,223	-0.23%
2023/10/11	0	0.00	8	58.23	57.80	-8	3,134	-0.26%
2023/10/06	1	57.70	0	0.00	57.50	1	3,133	0.03%
2023/10/05	0	0.00	2	58.20	57.60	-2	3,142	-0.06%
2023/10/04	2	57.50	0	0.00	57.60	2	3,130	0.06%
2023/10/02	0	0.00	104	57.62	57.70	-104	3,151	-3.30%	大賣/鉅額交易
2023/09/28	0	0.00	10	57.00	57.40	-10	3,183	-0.31%
2023/09/27	1	56.70	1	56.90	56.90	0	3,296	0.00%
2023/09/26	3	56.83	0	0.00	56.70	3	3,299	0.09%
2023/09/25	4	58.50	0	0.00	58.30	4	3,259	0.12%
2023/09/22	1	57.50	3	57.83	57.50	-2	3,247	-0.06%
2023/09/21	4	57.00	0	0.00	57.20	4	3,216	0.12%
2023/09/20	14.1	59.03	17	58.87	58.00	-2.9	3,167	-0.09%
2023/09/19	77	60.59	24	60.23	60.80	53	2,973	1.78%
2023/09/18	0	0.00	6	59.05	58.80	-6	2,660	-0.23%
2023/09/15	9	58.31	5	58.60	58.00	4	2,635	0.15%
2023/09/14	0	0.00	1	57.30	57.20	-1	2,512	-0.04%
2023/09/13	0	0.00	2	56.60	56.60	-2	2,493	-0.08%
2023/09/11	0	0.00	4	57.00	57.10	-4	2,484	-0.16%
2023/09/08	0	0.00	2	57.00	57.20	-2	2,490	-0.08%
2023/09/06	0	0.00	13	57.79	58.20	-13	2,480	-0.52%
2023/09/04	0	0.00	7	57.41	57.50	-7	2,453	-0.29%
2023/09/01	60	57.23	4	57.15	57.10	56	2,446	2.29%
2023/08/31	6	57.48	6	57.43	57.70	0	2,435	0.00%
2023/08/30	0	0.00	6	56.82	56.90	-6	2,385	-0.25%
2023/08/29	0	0.00	4	56.10	56.40	-4	2,351	-0.17%
2023/08/28	3	55.73	2	57.40	56.00	1	2,336	0.04%
2023/08/25	20.5	56.60	3	56.63	56.60	17.5	2,319	0.75%
2023/08/24	6	56.40	9	56.74	56.10	-3	2,284	-0.13%
2023/08/23	21	55.30	12	54.49	55.40	9	2,157	0.42%
2023/08/22	1	52.70	2	52.70	52.60	-1	2,032	-0.05%
2023/08/21	1	53.30	4	53.10	52.50	-3	1,991	-0.15%
2023/08/18	0	0.00	0	51.40	51.50	0	1,923	0.00%
2023/08/17	0	0.00	2	50.90	51.30	-2	1,919	-0.10%
2023/08/15	1	50.40	0	0.00	50.30	1	1,908	0.05%
2023/08/14	2	50.10	0	0.00	50.30	2	1,916	0.10%
2023/08/11	10	51.12	7	51.20	51.10	3	1,910	0.16%
2023/08/10	3	52.03	0	0.00	51.90	3	1,894	0.16%
2023/08/09	0	0.00	5	52.56	52.50	-5	1,878	-0.27%
2023/08/08	1	52.90	1	52.70	52.70	0	1,879	0.00%
2023/08/07	7	52.13	0	52.30	52.70	7	1,874	0.37%
2023/08/04	1	52.10	0	0.00	52.30	1	1,870	0.05%
2023/08/02	0	0.00	2	52.35	52.00	-2	1,872	-0.11%
2023/08/01	5	52.00	2	51.70	52.00	3	1,856	0.16%
2023/07/31	1	53.20	0	0.00	52.90	1	1,835	0.05%
2023/07/28	0	0.00	1	53.50	53.70	-1	1,808	-0.06%
2023/07/27	10.1	52.62	2	52.20	52.30	8	1,778	0.45%
2023/07/26	14	57.35	1	57.20	57.00	13	1,700	0.76%
2023/07/25	7	57.14	0	0.00	57.50	7	1,640	0.43%
2023/07/24	1	57.60	0	0.00	57.50	1	1,629	0.06%
2023/07/21	0	0.00	1	58.10	58.30	-1	1,610	-0.06%
2023/07/20	1	58.40	6	58.38	58.30	-5	1,596	-0.31%
2023/07/19	1	58.90	2	58.30	58.00	-1	1,577	-0.06%
2023/07/18	0	0.00	1	59.20	58.50	-1	1,543	-0.06%
2023/07/17	0	0.00	6	58.93	58.90	-6	1,536	-0.39%
2023/07/14	0	0.00	2	58.05	58.30	-2	1,505	-0.13%
2023/07/13	0	0.00	9	58.10	57.60	-9	1,483	-0.61%
2023/07/12	2	57.05	2	57.00	57.40	0	1,447	0.00%
2023/07/11	1	56.80	4	56.65	56.80	-3	1,440	-0.21%
2023/07/07	5	56.70	1	56.70	56.70	4	1,456	0.27%
2023/07/06	12	57.98	8	58.31	57.80	4	1,433	0.28%
2023/07/05	10	57.61	17	57.78	58.20	-7	1,396	-0.50%
2023/07/04	1	55.70	2	55.70	56.00	-1	1,278	-0.08%
2023/07/03	1	55.60	1	55.50	55.50	0	1,271	0.00%
2023/06/21	10	55.50	0	0.00	55.50	10	1,324	0.76%
2023/06/20	0	0.00	1	55.90	55.90	-1	1,307	-0.08%
2023/06/19	4	55.90	0	0.00	55.90	4	1,313	0.30%
2023/06/16	0	0.00	1	55.70	56.00	-1	1,326	-0.08%
2023/06/15	1	55.80	0	0.00	55.80	1	1,330	0.08%
2023/06/14	1	56.00	0	56.10	56.10	1	1,336	0.07%
2023/06/13	0	0.00	1	55.60	55.70	-1	1,337	-0.07%
2023/06/12	0	0.00	2	55.20	55.40	-2	1,349	-0.15%
2023/06/09	1	55.10	0	0.00	55.10	1	1,345	0.07%
2023/06/08	0	0.00	2	55.80	55.60	-2	1,345	-0.15%
2023/06/07	0.2	55.85	0	0.00	55.60	0.2	1,363	0.01%
2023/06/02	1	55.70	1	55.60	55.30	0	1,520	0.00%
2023/06/01	0	0.00	1	55.40	55.60	-1	1,530	-0.07%
2023/05/31	1	55.20	0	0.00	55.50	1	1,566	0.06%
2023/05/30	0	0.00	1	54.60	54.90	-1	1,567	-0.06%
2023/05/29	1	54.80	0	0.00	54.50	1	1,590	0.06%
2023/05/26	0	0.00	6	54.73	54.30	-6	1,600	-0.37%
2023/05/22	1	54.20	0	0.00	54.20	1	1,624	0.06%
2023/05/19	1	53.90	2	53.85	53.90	-1	1,627	-0.06%
2023/05/17	0	0.00	0	53.50	53.30	0	1,645	0.00%
2023/05/16	1	52.90	0	0.00	53.00	1	1,640	0.06%
2023/05/15	0	0.00	2	52.70	52.80	-2	1,640	-0.12%
2023/05/12	1	52.90	0	0.00	52.90	1	1,644	0.06%
2023/05/11	0	0.00	10	52.70	52.70	-10	1,642	-0.61%
2023/05/09	1	53.00	0	0.00	52.60	1	1,647	0.06%
2023/05/08	3	53.30	1	53.10	53.10	2	1,651	0.12%
2023/05/05	0	0.00	5	53.34	53.20	-5	1,662	-0.30%
2023/05/04	11.4	52.91	0	0.00	53.00	11.4	1,714	0.66%
2023/05/02	0	0.00	2	52.20	52.20	-2	1,762	-0.11%
2023/04/28	2	52.10	0	52.60	52.10	2	1,772	0.11%
2023/04/27	1	51.50	0	0.00	51.50	1	1,760	0.06%
2023/04/26	4	52.00	0	0.00	52.30	4	1,710	0.23%
2023/04/25	1	52.70	0	0.00	52.50	1	1,691	0.06%
2023/04/24	2	53.20	1	53.10	53.00	1	1,680	0.06%
2023/04/21	4	53.90	0	0.00	53.20	4	1,667	0.24%
2023/04/20	2	54.50	0	0.00	54.20	2	1,643	0.12%
2023/04/18	1	55.40	0	0.00	55.40	1	1,625	0.06%
2023/04/13	2	55.50	2	55.60	55.50	0	1,606	0.00%
2023/04/12	1	55.40	0	0.00	55.50	1	1,582	0.06%
2023/04/11	1	55.50	1	55.50	55.60	0	1,574	0.00%
2023/04/07	0	0.00	1	55.70	55.70	-1	1,560	-0.06%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/23	0	0.00	1	55.60	55.70	-1	1,496	-0.07%
2023/03/22	4	55.60	3	55.67	55.70	1	1,500	0.07%
2023/03/21	2	55.80	0	0.00	55.60	2	1,531	0.13%
2023/03/20	1	55.70	0	0.00	56.00	1	1,516	0.07%
2023/03/16	0	0.00	5	55.30	55.00	-5	1,509	-0.33%
2023/03/15	0	0.00	1	55.60	55.90	-1	1,499	-0.07%
2023/03/14	0	0.00	1	55.40	55.40	-1	1,480	-0.07%
2023/03/13	2	55.50	0	0.00	55.60	2	1,489	0.13%
2023/03/10	0	0.00	1	55.60	55.70	-1	1,475	-0.07%
2023/03/09	3	55.60	0	0.00	55.60	3	1,470	0.20%
2023/03/08	7	56.13	4	55.95	56.10	3	1,438	0.21%
2023/03/07	7	56.01	6	56.35	56.90	1	1,341	0.07%
2023/03/06	0	0.00	3	55.73	55.70	-3	1,280	-0.23%
2023/03/03	3	55.00	8	54.88	54.90	-5	1,252	-0.40%
2023/03/02	4	54.05	1	54.40	54.10	3	1,214	0.25%
2023/03/01	0	0.00	15	53.79	54.10	-15	1,194	-1.26%
2023/02/24	1	53.30	1	53.30	53.40	0	1,168	0.00%
2023/02/23	0	0.00	7	53.10	53.20	-7	1,155	-0.61%
2023/02/22	4	52.30	1	52.50	52.70	3	1,148	0.26%
2023/02/21	1	52.20	2	52.35	52.70	-1	1,152	-0.09%
2023/02/17	1	51.70	0	0.00	51.60	1	1,191	0.08%
2023/02/16	1	51.50	0	0.00	51.60	1	1,203	0.08%
2023/02/15	0.1	51.50	0	0.00	51.20	0.1	1,221	0.00%
2023/02/14	1	51.80	0	0.00	51.80	1	1,204	0.08%
2023/02/13	1	51.80	0	0.00	51.90	1	1,222	0.08%
2023/02/10	1	52.30	0	52.20	52.10	1	1,241	0.08%
2023/02/09	0	0.00	5	52.10	52.10	-5	1,252	-0.40%
2023/02/08	3	52.10	0	0.00	52.10	3	1,259	0.24%
2023/02/07	1	52.00	0	0.00	52.00	1	1,262	0.08%
2023/02/03	0	0.00	5	52.30	52.30	-5	1,295	-0.39%
2023/02/02	2	52.40	17	52.00	52.20	-15	1,297	-1.16%
2023/01/31	0	0.00	5	50.74	50.90	-5	1,228	-0.41%
2023/01/30	0	0.00	8	50.06	50.10	-8	1,203	-0.66%
2023/01/16	0	0.00	1	49.45	49.45	-1	1,214	-0.08%
2023/01/11	0.5	49.55	0	0.00	49.50	0.5	1,267	0.04%
2023/01/09	0	0.00	0.1	49.35	49.60	-0.1	1,331	-0.01%
2022/12/29	0	0.00	8	47.83	47.95	-8	1,395	-0.57%
2022/12/28	2	48.20	0	0.00	48.20	2	1,417	0.14%
2022/12/20	2	48.68	0	0.00	48.25	2	1,528	0.13%
2022/12/16	1	49.70	1	49.80	49.60	0	1,544	0.00%
2022/12/14	6	50.43	0	0.00	50.30	6	1,535	0.39%
2022/12/13	1	50.40	0	0.00	50.10	1	1,532	0.07%
2022/12/12	1	49.10	0	0.00	49.40	1	1,495	0.07%
2022/12/08	4	49.05	0	0.00	49.35	4	1,506	0.27%
2022/12/02	3	50.60	0	0.00	50.50	3	1,514	0.20%
2022/12/01	0	0.00	2	50.50	50.70	-2	1,539	-0.13%
2022/11/30	0	0.00	3	50.30	50.20	-3	1,554	-0.19%
2022/11/29	0	0.00	5	49.80	50.00	-5	1,559	-0.32%
2022/11/18	0	0.00	2	50.05	50.10	-2	1,680	-0.12%
2022/11/17	0	0.00	0	50.00	50.10	0	1,677	0.00%
2022/11/16	1	50.40	1.1	50.20	50.10	-0.1	1,679	-0.01%
2022/11/15	2	49.90	1	50.00	50.20	1	1,655	0.06%
2022/11/11	0	0.00	4	50.20	49.20	-4	1,654	-0.24%
2022/11/10	0	0.00	6	48.92	49.20	-6	1,640	-0.37%
2022/11/08	2	48.68	2	48.78	48.25	0	1,649	0.00%
2022/11/07	0	0.00	1	48.80	48.85	-1	1,670	-0.06%
2022/11/04	1	48.45	0	0.00	48.40	1	1,699	0.06%
2022/11/03	1	48.20	0	0.00	48.30	1	1,700	0.06%
2022/11/02	0	48.00	0	0.00	48.05	0	1,716	0.00%
2022/10/31	0	0.00	5	47.08	46.50	-5	1,734	-0.29%
2022/10/28	0	0.00	1	46.60	46.30	-1	1,748	-0.06%
2022/10/27	1	46.50	1	46.30	46.70	0	1,791	0.00%
2022/10/26	2	45.85	2	46.05	45.80	0	1,862	0.00%
2022/10/25	4	45.96	1	45.95	45.95	3	1,866	0.16%
2022/10/24	1	46.75	5	47.00	46.60	-4	1,883	-0.21%
2022/10/21	2	46.93	2	47.03	46.55	0	1,887	0.00%
2022/10/20	2	46.35	1	45.90	47.30	1	1,916	0.05%
2022/10/19	3	46.45	3	46.22	46.10	0	1,911	0.00%
2022/10/18	1	46.50	2	45.73	46.50	-1	1,896	-0.05%
2022/10/17	0	0.00	3	43.90	44.75	-3	1,890	-0.16%
2022/10/14	2	43.55	0	0.00	43.70	2	1,893	0.11%
2022/10/13	0	0.00	1	43.05	42.00	-1	1,948	-0.05%
2022/10/11	0	0.00	1	43.45	43.40	-1	1,966	-0.05%
2022/10/07	2	45.13	0	0.00	45.25	2	1,985	0.10%
2022/10/06	1	45.15	1	44.90	44.70	0	2,046	0.00%
2022/10/05	4	45.18	6	45.35	45.00	-2	2,116	-0.09%
2022/10/04	2	44.00	1	44.00	43.95	1	2,124	0.05%
2022/09/30	1	42.00	2	41.45	42.50	-1	2,188	-0.05%
2022/09/29	1	42.55	0	0.00	42.35	1	2,218	0.05%
2022/09/28	0	0.00	2	42.73	42.00	-2	2,260	-0.09%
2022/09/27	6	43.60	1	43.65	43.60	5	2,290	0.22%
2022/09/26	9	44.12	1	43.80	43.80	8	2,309	0.35%
2022/09/23	3	45.75	0	0.00	45.70	3	2,358	0.13%
2022/09/20	2	46.93	0	0.00	46.80	2	2,527	0.08%
2022/09/19	4	47.10	0	0.00	46.95	4	2,560	0.16%
2022/09/16	0	0.00	1	47.65	47.15	-1	2,628	-0.04%
2022/09/15	4	48.00	0	0.00	48.05	4	2,642	0.15%
2022/09/14	0	0.00	10	47.65	47.65	-10	2,682	-0.37%
2022/09/13	1	48.40	0	0.00	48.30	1	2,686	0.04%
2022/09/12	4	48.35	0	0.00	48.05	4	2,730	0.15%
2022/09/07	2	47.78	0	0.00	47.60	2	2,805	0.07%
2022/09/06	0	0.00	1	49.60	48.95	-1	2,800	-0.04%
2022/09/02	1	50.60	2	50.75	50.50	-1	2,840	-0.04%
2022/09/01	2.1	50.69	0	0.00	50.30	2.1	2,875	0.07%
2022/08/31	1	51.20	0	0.00	51.10	1	2,918	0.03%
2022/08/30	6	50.98	12	50.90	50.90	-6	3,107	-0.19%
2022/08/29	3	50.70	0	0.00	50.90	3	3,190	0.09%
2022/08/26	13	51.75	10	51.93	51.90	3	3,183	0.09%
2022/08/25	5	50.80	0	0.00	50.70	5	3,155	0.16%
2022/08/24	3	50.53	1	50.50	50.40	2	3,198	0.06%
2022/08/23	2	50.50	0	0.00	50.50	2	3,206	0.06%
2022/08/22	0	0.00	3	51.37	51.20	-3	3,202	-0.09%
2022/08/19	2	51.80	6	51.88	51.70	-4	3,195	-0.13%
2022/08/18	0	0.00	5	51.50	51.50	-5	3,179	-0.16%
2022/08/15	1	51.60	22	51.60	51.50	-21	3,187	-0.66%
2022/08/12	15	50.70	3	50.93	51.20	12	3,180	0.38%
2022/08/11	0	0.00	2	50.30	50.30	-2	3,155	-0.06%
2022/08/10	10	49.75	2	49.78	49.60	8	3,146	0.25%
2022/08/09	13	49.81	1	49.80	49.90	12	3,154	0.38%
2022/08/08	3	49.62	1.5	50.08	50.00	1.5	3,138	0.05%
2022/08/05	1	49.30	0	0.00	49.35	1	3,114	0.03%
2022/08/04	1.5	48.67	0	0.00	48.80	1.5	3,122	0.05%
2022/08/02	13	50.28	9	49.99	50.00	4	3,069	0.13%
2022/08/01	1	49.80	1	49.85	49.80	0	3,007	0.00%
2022/07/29	2	49.93	3	49.92	49.90	-1	3,037	-0.03%
2022/07/28	3	49.78	3	49.58	49.65	0	3,058	0.00%
2022/07/26	0	0.00	6	50.08	49.90	-6	3,103	-0.19%
2022/07/25	1	50.30	0	0.00	50.60	1	3,098	0.03%
2022/07/21	2	50.80	2	50.50	50.90	0	3,120	0.00%
2022/07/20	0.1	50.70	15	50.40	50.00	-14.9	3,112	-0.48%
2022/07/19	2	48.95	1	49.35	49.35	1	3,076	0.03%
2022/07/15	0	0.00	5.5	48.52	48.65	-5.5	3,048	-0.18%
2022/07/14	5	47.07	2	46.93	47.30	3	3,027	0.10%
2022/07/13	1	50.90	1	50.50	50.60	0	2,958	0.00%
2022/07/12	5	50.54	0	0.00	50.30	5	2,885	0.17%
2022/07/11	2.1	51.50	0	0.00	51.50	2.1	2,873	0.07%
2022/07/08	4	51.10	0	0.00	51.10	4	2,846	0.14%
2022/07/07	3	50.63	1	50.80	50.60	2	2,820	0.07%
2022/07/06	1	51.00	2	50.95	50.50	-1	2,795	-0.04%
2022/07/05	6	51.50	0	0.00	52.50	6	2,806	0.21%
2022/07/04	3	50.63	1	50.40	50.40	2	2,851	0.07%
2022/07/01	11.5	51.21	1	50.70	50.90	10.5	2,889	0.36%
2022/06/30	1.1	51.27	0	0.00	51.90	1.1	2,837	0.04%
2022/06/29	11	53.90	12	54.10	53.90	-1	2,756	-0.04%
2022/06/28	7	54.81	4	54.90	54.90	3	2,715	0.11%
2022/06/27	0	0.00	1	56.10	56.10	-1	2,715	-0.04%
2022/06/24	8	55.25	17	55.81	55.00	-9	2,734	-0.33%
2022/06/23	6	55.20	1	56.10	55.70	5	2,743	0.18%
2022/06/22	22	56.95	0	0.00	56.20	22	2,730	0.81%
2022/06/21	3	57.83	1	58.00	57.90	2	2,691	0.07%
2022/06/20	9	58.46	1.4	57.99	57.20	7.6	2,692	0.28%
2022/06/17	8	59.53	7	59.37	59.00	1	2,651	0.04%
2022/06/16	0	0.00	2	61.40	60.80	-2	2,603	-0.08%
2022/06/15	0.1	62.20	1	61.70	61.80	-0.9	2,583	-0.03%
2022/06/14	1	60.60	1	61.00	62.20	0	2,602	0.00%
2022/06/13	8.1	61.43	6	61.55	61.70	2.1	2,562	0.08%
2022/06/10	6	62.12	2	62.50	62.20	4	2,541	0.16%
2022/06/09	1	61.90	3	62.40	62.30	-2	2,520	-0.08%
2022/06/08	10	62.33	26	62.65	62.30	-16	2,461	-0.65%
2022/06/07	6	61.17	12	61.06	60.80	-6	2,283	-0.26%
2022/06/06	4	60.10	0	0.00	60.40	4	2,230	0.18%
2022/06/01	16	60.39	0	0.00	60.30	16	2,268	0.71%
2022/05/25	0	0.00	2	59.00	59.00	-2	2,236	-0.09%
2022/05/23	1	60.30	4	59.85	59.80	-3	2,253	-0.13%
2022/05/20	0	0.00	1	59.90	59.90	-1	2,247	-0.04%
2022/05/18	1	59.30	6	59.80	59.70	-5	2,217	-0.23%
2022/05/17	0.4	59.20	0	0.00	59.30	0.4	2,192	0.02%
2022/05/13	1	58.50	0	0.00	58.40	1	2,181	0.05%
2022/05/12	6	57.80	0	0.00	57.80	6	2,186	0.27%
2022/05/11	1	58.80	7	59.63	58.70	-6	2,164	-0.28%
2022/05/09	0	0.00	1	59.30	58.60	-1	2,199	-0.05%
2022/05/06	0	0.00	1.3	59.02	59.80	-1.3	2,202	-0.06%
2022/05/05	1	59.70	1	59.80	59.70	0	2,214	0.00%
2022/05/04	1	59.10	5	59.10	59.20	-4	2,207	-0.18%
2022/05/03	4	59.08	11	57.88	59.20	-7	2,198	-0.32%
2022/04/29	0	0.00	1	56.90	56.50	-1	2,145	-0.05%
2022/04/28	5	56.42	0	0.00	56.30	5	2,171	0.23%
2022/04/27	3	54.80	0	0.00	56.10	3	2,161	0.14%
2022/04/25	6	56.80	0	0.00	56.00	6	2,263	0.27%
2022/04/22	3	57.60	1	57.50	57.40	2	2,284	0.09%
2022/04/21	0	0.00	1	57.80	57.50	-1	2,321	-0.04%
2022/04/20	3	57.33	1	57.20	57.20	2	2,391	0.08%
2022/04/18	10	57.30	0	0.00	57.10	10	2,422	0.41%
2022/04/15	9	57.46	9	57.23	57.20	0	2,439	0.00%
2022/04/14	1	58.30	0	0.00	58.20	1	2,472	0.04%
2022/04/13	2	57.80	1	57.90	58.30	1	2,505	0.04%
2022/04/12	3	58.07	4	57.90	57.50	-1	2,613	-0.04%
2022/04/11	13	59.16	6	58.60	58.50	7	2,602	0.27%
2022/04/08	5.8	60.30	8	60.44	60.10	-2.2	2,555	-0.09%
2022/04/07	11	59.84	4	59.93	59.40	7	2,480	0.28%
2022/04/06	1	58.90	2	59.00	58.70	-1	2,401	-0.04%
2022/03/31	6	59.30	16	59.60	59.60	-10	2,407	-0.42%
2022/03/30	1	59.90	3	59.93	59.90	-2	2,403	-0.08%
2022/03/29	14	60.58	0	0.00	60.10	14	2,382	0.59%
2022/03/28	2	59.85	10	60.65	60.70	-8	2,332	-0.34%
2022/03/25	0	0.00	5	59.50	59.40	-5	2,256	-0.22%
2022/03/24	0	59.30	0	0.00	59.40	0	2,242	0.00%
2022/03/23	4	59.30	0	0.00	59.20	4	2,260	0.18%
2022/03/22	0	59.10	1	59.00	59.20	-1	2,261	-0.04%
2022/03/21	0	0.00	6	59.08	59.10	-6	2,285	-0.26%
2022/03/18	0	0.00	8	58.90	58.60	-8	2,310	-0.35%
2022/03/17	1	58.90	0	0.00	58.80	1	2,325	0.04%
2022/03/16	1	58.20	0	0.00	58.30	1	2,311	0.04%
2022/03/14	0	0.00	3	58.20	58.20	-3	2,353	-0.13%
2022/03/10	0	0.00	2	57.90	57.90	-2	2,372	-0.08%
2022/03/09	4	57.28	6	56.80	57.20	-2	2,360	-0.08%
2022/03/08	1	55.60	0	0.00	54.90	1	2,340	0.04%
2022/03/07	6	56.90	0	0.00	56.10	6	2,321	0.26%
2022/03/03	0	0.00	6	58.40	58.30	-6	2,360	-0.25%
2022/03/01	0	0.00	1	57.90	57.80	-1	2,433	-0.04%
2022/02/24	7	56.56	0	0.00	56.20	7	2,501	0.28%
2022/02/23	5	57.90	0	0.00	57.90	5	2,500	0.20%
2022/02/17	5	59.00	0	0.00	58.80	5	2,995	0.17%
2022/02/16	3	59.10	3	58.60	58.60	0	3,081	0.00%
2022/02/14	6	57.70	0	0.00	57.80	6	3,129	0.19%
2022/02/11	0	0.00	3	58.97	58.90	-3	3,151	-0.10%
2022/02/10	2	59.60	10	59.45	59.30	-8	3,229	-0.25%
2022/02/09	0	0.00	7	58.66	59.00	-7	3,266	-0.21%
2022/02/08	1	57.40	0	0.00	57.50	1	3,301	0.03%
2022/01/26	5	56.70	0	0.00	56.50	5	3,443	0.15%
2022/01/25	0	0.00	6	57.10	57.10	-6	3,496	-0.17%
2022/01/24	13	57.44	1	57.70	57.80	12	3,530	0.34%
2022/01/21	6	58.10	0	0.00	58.30	6	3,548	0.17%
2022/01/20	0	0.00	10	59.20	59.50	-10	3,593	-0.28%
2022/01/19	2	59.55	18	59.52	59.50	-16	3,629	-0.44%
2022/01/18	10	60.10	11.3	59.95	59.70	-1.3	3,661	-0.03%
2022/01/17	5	58.38	14	58.84	58.90	-9	3,565	-0.25%
2022/01/14	8	58.14	1	58.00	58.00	7	3,541	0.20%
2022/01/13	2	58.45	10	58.92	59.00	-8	3,558	-0.22%
2022/01/12	5	57.44	5	57.86	57.80	0	3,518	0.00%
2022/01/11	5	57.86	0	0.00	57.50	5	3,566	0.14%
2022/01/10	0	0.00	5	58.50	58.50	-5	3,567	-0.14%
2022/01/07	6	58.63	5	58.84	58.10	1	3,596	0.03%
2022/01/06	7	59.11	2	59.20	59.30	5	3,572	0.14%
2022/01/05	11	59.77	28	59.96	59.60	-17	3,597	-0.47%
2022/01/04	2	59.00	0.3	58.80	58.30	1.7	3,518	0.05%
2022/01/03	4	58.83	0	0.00	58.80	4	3,530	0.11%
2021/12/30	4	59.00	2	58.95	58.80	2	3,559	0.06%
2021/12/29	2	58.90	1	59.30	59.00	1	3,591	0.03%
2021/12/28	3	59.13	1	58.80	58.80	2	3,670	0.05%
2021/12/27	3	58.87	0	0.00	58.90	3	3,720	0.08%
2021/12/24	1	59.00	6.3	58.74	58.90	-5.3	3,773	-0.14%
2021/12/23	8	58.44	3	58.63	58.80	5	3,790	0.13%
2021/12/22	3	58.00	1	58.20	58.20	2	3,885	0.05%
2021/12/21	0	0.00	1	57.50	57.90	-1	3,910	-0.03%
2021/12/17	1	57.70	4	58.15	57.60	-3	3,987	-0.08%
2021/12/16	4	57.45	4	57.68	57.60	0	3,999	0.00%
2021/12/15	11	57.38	6	57.47	57.00	5	4,034	0.12%
2021/12/14	1	57.70	5	57.54	57.30	-4	4,034	-0.10%
2021/12/13	9	57.61	0.1	57.90	57.50	8.9	4,050	0.22%
2021/12/10	4	58.35	0	0.00	58.10	4	4,072	0.10%
2021/12/09	6	59.00	25	59.01	58.70	-19	4,078	-0.47%
2021/12/08	2	60.10	2	60.25	60.10	0	4,062	0.00%
2021/12/07	6	60.30	0	0.00	60.20	6	4,099	0.15%
2021/12/06	2	60.00	5	60.32	60.20	-3	4,168	-0.07%
2021/12/03	3	59.67	1	60.20	60.00	2	4,334	0.05%
2021/12/02	8	59.93	9	60.39	59.90	-1	4,470	-0.02%
2021/12/01	2.3	59.43	3	60.00	60.10	-0.7	4,630	-0.02%
2021/11/30	4	59.45	17	59.42	59.30	-13	4,793	-0.27%
2021/11/29	1	58.60	12	58.63	58.60	-11	4,886	-0.23%
2021/11/26	15	59.65	11	59.91	59.00	4	4,977	0.08%
2021/11/25	9	60.81	1	61.10	60.70	8	5,004	0.16%
2021/11/24	0	0.00	1	61.60	61.10	-1	5,079	-0.02%
2021/11/23	11	61.07	3	60.80	60.60	8	5,241	0.15%
2021/11/22	13	61.89	4	62.18	62.20	9	5,264	0.17%
2021/11/19	18	61.98	9	62.03	61.90	9	5,347	0.17%
2021/11/18	4	63.35	6	62.78	62.80	-2	5,379	-0.04%
2021/11/17	21	62.18	20	62.30	62.70	1	5,307	0.02%
2021/11/16	26	60.73	33	61.02	61.00	-7	5,224	-0.13%
2021/11/15	3	60.90	25	61.02	61.40	-22	5,275	-0.42%
2021/11/12	47	59.94	10	59.92	59.70	37	5,328	0.69%
2021/11/11	3	59.87	3	59.83	59.70	0	5,407	0.00%
2021/11/10	5	59.82	3	60.00	59.80	2	5,739	0.03%
2021/11/09	7	60.03	2	60.10	60.20	5	5,876	0.09%
2021/11/08	13	60.35	4	60.58	60.20	9	5,900	0.15%
2021/11/05	3	60.40	5	60.32	60.20	-2	6,023	-0.03%
2021/11/04	16	60.32	32	60.39	60.40	-16	6,187	-0.26%
2021/11/03	3	58.87	4	58.65	58.90	-1	6,296	-0.02%
2021/11/02	7	58.34	4	58.28	58.10	3	6,409	0.05%
2021/11/01	4	58.90	4	59.38	59.60	0	6,696	0.00%
2021/10/29	3	58.87	1	59.00	58.60	2	6,956	0.03%
2021/10/28	17	58.71	16	59.17	59.20	1	7,005	0.01%
2021/10/27	5	57.88	10	58.21	58.60	-5	7,162	-0.07%
2021/10/26	8	58.28	3	58.03	58.10	5	7,365	0.07%
2021/10/25	0	0.00	5	57.30	57.30	-5	7,748	-0.06%
2021/10/22	1	56.90	1	57.30	57.10	0	7,918	0.00%
2021/10/21	5	56.96	2	57.20	56.60	3	8,144	0.04%
2021/10/20	11	56.87	1	57.10	57.30	10	8,352	0.12%
2021/10/19	1	57.20	8	56.69	57.20	-7	8,481	-0.08%
2021/10/18	8	55.71	0	0.00	55.50	8	8,573	0.09%
2021/10/15	1	56.50	10	56.38	56.40	-9	8,835	-0.10%
2021/10/14	3	54.57	3.2	54.82	54.50	-0.2	8,954	0.00%
2021/10/13	21	54.67	2	55.60	54.30	19	9,232	0.21%
2021/10/12	7	55.57	2	55.70	55.60	5	9,616	0.05%
2021/10/08	10	56.41	5	56.28	56.40	5	9,632	0.05%
2021/10/07	6	56.72	11	56.81	56.70	-5	9,690	-0.05%
2021/10/06	16	55.93	2	55.60	55.50	14	9,818	0.14%
2021/10/05	20	55.75	13	56.28	57.20	7	9,815	0.07%
2021/10/04	17	55.82	4	55.50	55.40	13	9,782	0.13%
2021/10/01	8	57.79	6	58.77	57.20	2	9,766	0.02%
2021/09/30	5	59.30	0	0.00	59.40	5	9,847	0.05%
2021/09/29	10	59.27	2	59.40	58.40	8	10,009	0.08%
2021/09/28	7	61.57	1	61.30	61.30	6	10,163	0.06%
2021/09/27	5	61.82	25	61.57	62.20	-20	10,199	-0.20%
2021/09/24	5	62.00	5	62.20	62.40	0	10,380	0.00%
2021/09/23	3	61.73	1	61.80	61.80	2	10,407	0.02%
2021/09/22	6	61.22	11	61.71	61.20	-5	10,444	-0.05%
2021/09/17	10	63.30	2	63.40	63.10	8	10,536	0.08%
2021/09/16	9	63.72	21	63.80	63.50	-12	10,565	-0.11%
2021/09/15	6	63.22	1	62.90	62.80	5	10,627	0.05%
2021/09/14	1	64.50	5	64.60	64.10	-4	10,679	-0.04%
2021/09/13	5	64.42	2	64.40	64.10	3	10,698	0.03%
2021/09/10	3	65.00	7	65.11	65.30	-4	10,720	-0.04%
2021/09/09	4	63.93	16	64.15	64.60	-12	10,741	-0.11%
2021/09/08	21	64.20	6	63.10	62.80	15	10,706	0.14%
2021/09/07	24	66.02	3	65.50	66.10	21	10,607	0.20%
2021/09/06	6	67.28	4	66.60	66.20	2	10,645	0.02%
2021/09/03	27	67.00	21	66.72	67.20	6	10,541	0.06%
2021/09/02	13	65.45	21	65.09	64.60	-8	10,414	-0.08%
2021/09/01	15	65.38	7	65.21	65.60	8	10,339	0.08%
2021/08/31	15	64.12	4	64.58	65.00	11	10,289	0.11%
2021/08/30	1	64.20	3	63.57	64.20	-2	10,495	-0.02%
2021/08/27	10	64.18	3	64.23	63.10	7	10,541	0.07%
2021/08/26	3	62.20	5	62.24	62.40	-2	10,410	-0.02%
2021/08/25	16	62.61	20	62.45	62.50	-4	10,348	-0.04%
2021/08/24	7	61.44	7	61.56	62.20	0	10,262	0.00%
2021/08/23	4	61.23	3	61.77	61.60	1	10,185	0.01%
2021/08/20	1	60.00	4	59.83	60.20	-3	10,104	-0.03%
2021/08/19	11	60.16	0	0.00	59.10	11	10,046	0.11%
2021/08/18	7	60.80	8	61.06	62.10	-1	9,937	-0.01%
2021/08/17	5	59.94	5	59.42	59.20	0	9,851	0.00%
2021/08/16	8	61.16	17	60.36	60.70	-9	9,775	-0.09%
2021/08/13	13	66.08	10	67.27	65.50	3	9,433	0.03%
2021/08/12	17	68.38	5	67.68	68.60	12	9,282	0.13%
2021/08/11	10	69.39	12	69.50	67.50	-2	9,218	-0.02%
2021/08/10	1	69.90	31	68.87	70.40	-30	9,120	-0.33%
2021/08/09	19	70.83	12	70.08	69.90	7	9,013	0.08%
2021/08/06	6.1	70.77	11	71.22	71.60	-4.9	8,831	-0.06%
2021/08/05	30	70.67	33	70.03	71.00	-3	8,767	-0.03%
2021/08/04	41	68.63	36	68.70	68.10	5	8,575	0.06%
2021/08/03	13	65.60	25	65.46	66.00	-12	8,370	-0.14%
2021/08/02	40	65.22	29	65.77	65.50	11	8,308	0.13%
2021/07/30	41	64.41	63	64.79	64.10	-22	8,124	-0.27%
2021/07/29	59	63.49	67	63.57	64.30	-8	7,983	-0.10%
2021/07/28	53	59.99	18	60.91	61.40	35	7,627	0.46%
2021/07/27	21	62.05	15.3	62.32	62.20	5.7	7,613	0.08%
2021/07/26	53	62.40	39	62.59	63.10	14	7,526	0.19%
2021/07/23	6	61.03	17	61.33	60.50	-11	7,667	-0.14%
2021/07/22	1	61.10	11	60.85	60.90	-10	7,936	-0.13%
2021/07/21	11	60.86	16	60.85	60.10	-5	7,914	-0.06%
2021/07/20	12.2	58.95	17	59.65	59.60	-4.8	7,778	-0.06%
2021/07/19	20	59.81	27	59.57	59.20	-7	7,653	-0.09%
2021/07/16	31.8	59.58	27	59.49	60.50	4.8	7,453	0.06%
2021/07/15	2	57.60	1	58.00	58.10	1	7,075	0.01%
2021/07/14	20	56.90	5	57.52	57.20	15	7,098	0.21%
2021/07/13	15	57.39	13	58.18	57.40	2	7,194	0.03%
2021/07/12	1	56.70	1	56.90	56.80	0	7,081	0.00%
2021/07/09	4	56.60	2	56.65	56.50	2	7,110	0.03%
2021/07/08	4	57.28	2	56.90	57.00	2	7,248	0.03%
2021/07/07	12	57.00	1	57.50	56.90	11	7,335	0.15%
2021/07/06	25	58.42	17	58.48	58.30	8	7,288	0.11%
2021/07/05	7	58.97	28	59.01	59.90	-21	7,212	-0.29%
2021/07/01	12	57.03	22	57.15	57.10	-10	7,046	-0.14%
2021/06/30	6	55.70	4	56.20	56.00	2	6,950	0.03%
2021/06/29	7	55.69	1.3	56.08	56.00	5.7	6,930	0.08%
2021/06/28	3	55.83	16.2	55.90	55.90	-13.2	6,901	-0.19%
2021/06/25	2	55.15	2	55.00	55.00	0	6,801	0.00%
2021/06/24	8	55.45	24	55.50	55.00	-16	6,793	-0.24%
2021/06/23	19	54.88	33	54.86	54.90	-14	6,745	-0.21%
2021/06/22	9	54.17	10	54.59	54.10	-1	6,683	-0.01%
2021/06/21	12	53.83	27	53.87	53.80	-15	6,652	-0.23%
2021/06/18	6	54.70	7	54.93	54.60	-1	6,664	-0.02%
2021/06/17	2	54.60	9	54.66	54.60	-7	6,660	-0.11%
2021/06/16	15	54.11	6	53.95	54.20	9	6,703	0.13%
2021/06/15	2	54.70	23	54.53	54.50	-21	6,708	-0.31%
2021/06/11	0	0.00	4.2	53.47	53.30	-4.2	6,643	-0.06%
2021/06/10	6	52.80	4	53.28	52.80	2	6,690	0.03%
2021/06/09	0	0.00	3	52.93	52.80	-3	6,688	-0.04%
2021/06/08	4	52.65	1	53.40	52.70	3	6,726	0.04%
2021/06/07	28	53.75	24	54.00	52.50	4	6,780	0.06%
2021/06/04	9	51.92	10	51.96	52.50	-1	6,529	-0.02%
2021/06/03	0	0.00	15	51.50	52.00	-15	6,471	-0.23%
2021/06/02	3	50.67	2	50.90	50.50	1	6,451	0.02%
2021/06/01	0	0.00	2	51.00	51.00	-2	6,501	-0.03%
2021/05/31	0	0.00	28	50.34	50.30	-28	6,522	-0.43%
2021/05/28	0	0.00	11	49.98	50.20	-11	6,544	-0.17%
2021/05/27	2	48.98	2	49.13	49.05	0	6,581	0.00%
2021/05/26	2	49.80	4	49.50	49.35	-2	6,653	-0.03%
2021/05/25	50	49.75	42	49.53	49.45	8	6,734	0.12%
2021/05/24	0	0.00	8	48.54	48.65	-8	6,795	-0.12%
2021/05/21	1	47.95	1	48.00	47.85	0	6,846	0.00%
2021/05/20	4	47.94	1	48.40	47.60	3	6,999	0.04%
2021/05/19	5	47.85	4	48.11	48.45	1	7,102	0.01%
2021/05/18	0	0.00	12	46.95	48.35	-12	7,172	-0.17%
2021/05/17	12	45.05	6	44.90	44.95	6	7,324	0.08%
2021/05/14	12	48.41	12	48.10	48.10	0	7,331	0.00%
2021/05/13	21	46.54	46	46.56	47.80	-25	7,333	-0.34%
2021/05/12	47	47.54	37	46.83	47.15	10	7,325	0.14%
2021/05/11	12	50.15	94	50.18	49.65	-82	7,256	-1.13%
2021/05/10	18	51.47	9.1	52.31	51.40	8.9	7,265	0.12%
2021/05/07	8	51.41	4	51.48	51.90	4	7,393	0.05%
2021/05/06	139	50.60	4	50.90	50.60	135	7,539	1.79%	大買/鉅額交易
2021/05/05	20	51.60	4	51.98	51.20	16	7,670	0.21%
2021/05/04	44	51.19	23	51.77	52.10	21	7,998	0.26%
2021/05/03	34	53.40	9	53.03	52.40	25	8,133	0.31%
2021/04/29	22	55.63	46	56.17	54.60	-24	8,583	-0.28%
2021/04/28	13	54.17	68	54.66	55.80	-55	9,138	-0.60%
2021/04/27	11	52.89	22	53.28	53.00	-11	9,147	-0.12%
2021/04/26	10	52.65	45	52.60	52.90	-35	9,166	-0.38%
2021/04/23	11	50.53	12	51.29	51.60	-1	9,114	-0.01%
2021/04/22	47	51.57	18	51.41	50.80	29	9,255	0.31%
2021/04/21	7	52.09	9	52.17	52.20	-2	9,383	-0.02%
2021/04/20	21	51.73	6	51.78	52.10	15	9,501	0.16%
2021/04/19	25	51.50	64	51.58	52.00	-39	9,620	-0.41%
2021/04/16	4	50.01	9	50.06	50.10	-5	9,541	-0.05%
2021/04/15	17	49.73	18	50.17	50.10	-1	9,665	-0.01%
2021/04/14	36	49.57	17	49.42	49.90	19	9,702	0.20%
2021/04/13	39	50.95	22	50.64	50.30	17	9,875	0.17%
2021/04/12	28	52.08	5	51.68	51.60	23	10,141	0.23%
2021/04/09	24	52.90	16	52.50	52.40	8	10,152	0.08%
2021/04/08	25	53.20	6	53.35	53.20	19	10,072	0.19%
2021/04/07	13	52.87	19	53.23	53.30	-6	10,044	-0.06%
2021/04/06	4	52.88	20	52.90	53.10	-16	10,017	-0.16%
2021/04/01	5	52.34	8	52.26	52.20	-3	9,931	-0.03%
2021/03/31	11	52.32	6	52.33	52.30	5	9,994	0.05%
2021/03/30	0	0.00	4	52.38	52.50	-4	10,084	-0.04%
2021/03/29	1	52.20	7	52.40	52.20	-6	10,092	-0.06%
2021/03/26	6	52.27	4	52.48	52.10	2	10,136	0.02%
2021/03/25	1	52.10	12	51.93	51.90	-11	10,177	-0.11%
2021/03/24	1	52.70	1	52.40	52.10	0	10,204	0.00%
2021/03/23	9	52.42	42	52.96	52.50	-33	10,219	-0.32%
2021/03/22	17	52.68	3	53.27	52.60	14	10,244	0.14%
2021/03/19	3	52.40	23	52.79	53.10	-20	10,233	-0.20%
2021/03/18	36	52.42	10.2	52.49	52.60	25.9	10,229	0.25%
2021/03/17	38	52.04	19	52.37	52.10	19	10,319	0.18%
2021/03/16	17	52.76	24	53.11	52.60	-7	10,304	-0.07%
2021/03/15	7	52.16	2	52.25	52.30	5	10,349	0.05%
2021/03/12	15	52.02	11.3	52.29	52.00	3.7	10,422	0.04%
2021/03/11	15	51.51	24	51.90	51.80	-9	10,551	-0.09%
2021/03/10	3	50.67	12	50.97	50.70	-9	10,568	-0.09%
2021/03/09	8	49.77	14	49.80	50.50	-6	10,669	-0.06%
2021/03/08	3	50.37	19	50.29	50.10	-16	10,732	-0.15%
2021/03/05	8	50.01	5	50.34	50.30	3	10,830	0.03%
2021/03/04	17	50.55	19	50.96	50.20	-2	10,990	-0.02%
2021/03/03	10	50.58	2	50.85	50.80	8	11,040	0.07%
2021/03/02	76.2	50.83	76	50.46	50.70	0.2	11,148	0.00%
2021/02/26	16	50.52	108	50.56	50.60	-92	11,411	-0.81%	大賣/
2021/02/25	78	51.49	2	51.55	51.20	76	11,762	0.65%
2021/02/24	16	51.64	12	51.52	51.30	4	11,867	0.03%
2021/02/23	31	51.60	22	51.72	51.90	9	11,835	0.08%
2021/02/22	18	51.21	41	51.29	51.90	-23	11,850	-0.19%
2021/02/19	23	51.00	7	50.96	51.10	16	11,822	0.14%
2021/02/18	8	51.54	75	51.54	51.80	-67	11,754	-0.57%
2021/02/17	14	51.84	19	51.79	52.00	-5	11,727	-0.04%
2021/02/05	64	50.08	32	50.21	50.30	32	11,515	0.28%
2021/02/04	10	49.65	19	49.68	49.60	-9	11,440	-0.08%
2021/02/03	37	49.06	45	49.19	49.15	-8	11,480	-0.07%
2021/02/02	25	48.98	65	49.23	49.50	-40	11,469	-0.35%
2021/02/01	78	48.12	16	48.11	48.25	62	11,515	0.54%
2021/01/29	31	49.31	7	49.13	48.65	24	11,479	0.21%
2021/01/28	73	49.98	21	50.02	50.00	52	11,335	0.46%
2021/01/27	56	51.31	58	51.29	51.20	-2	11,155	-0.02%
2021/01/26	25	52.69	15	52.93	52.50	10	10,929	0.09%
2021/01/25	16	52.41	31	52.14	51.80	-15	10,533	-0.14%
2021/01/22	43	51.96	40	52.37	52.50	3	10,241	0.03%
2021/01/21	83	50.80	125.6	50.83	51.50	-42.6	9,656	-0.44%	大賣/
2021/01/20	34	48.54	37	48.79	48.25	-3	8,712	-0.03%
2021/01/19	44.6	47.63	8	47.89	47.60	36.6	8,273	0.44%
2021/01/18	4	46.86	5	46.52	46.80	-1	8,138	-0.01%
2021/01/15	30	47.74	18	47.78	47.25	12	8,052	0.15%
2021/01/14	35	48.31	55	47.94	48.50	-20	7,888	-0.25%
2021/01/13	14	47.23	8	47.14	47.45	6	7,663	0.08%
2021/01/12	1	47.25	66	47.20	46.50	-65	7,496	-0.87%
2021/01/11	5	47.03	4	47.15	47.20	1	7,296	0.01%
2021/01/08	15	46.76	6	46.93	47.05	9	7,211	0.12%
2021/01/07	8	46.87	15	46.54	46.60	-7	7,045	-0.10%
2021/01/06	81	47.43	37	46.94	46.65	44	6,942	0.63%
2021/01/05	47	47.30	42	47.47	48.25	5	6,586	0.08%
2021/01/04	11	45.73	6	46.05	46.10	5	6,217	0.08%
2020/12/31	4	45.54	0	0.00	45.25	4	6,143	0.07%
2020/12/30	1	45.45	2	45.58	45.65	-1	6,166	-0.02%
2020/12/29	7	45.23	2	45.60	45.25	5	6,233	0.08%
2020/12/28	9	45.78	5	45.94	45.70	4	6,188	0.06%
2020/12/25	22	46.03	10	46.00	45.90	12	6,182	0.19%
2020/12/24	22	45.83	13	45.45	45.90	9	6,150	0.15%
2020/12/23	8	44.84	31	44.84	44.75	-23	6,097	-0.38%
2020/12/22	6	45.46	36	45.41	44.70	-30	6,102	-0.49%
2020/12/21	110	45.52	18	45.04	45.50	92	6,046	1.52%	大買/
2020/12/18	5	45.02	2	45.00	44.80	3	5,954	0.05%
2020/12/17	3	45.43	2	45.48	45.40	1	5,901	0.02%
2020/12/16	2	45.53	2	45.80	45.80	0	5,882	0.00%
2020/12/15	3	44.90	5	44.91	44.70	-2	5,803	-0.03%
2020/12/14	18	45.31	13	45.28	45.45	5	5,763	0.09%
2020/12/11	25	45.02	39	44.68	45.05	-14	5,722	-0.24%
2020/12/10	14	46.03	16	45.96	45.70	-2	5,615	-0.04%
2020/12/09	11	46.79	16	46.72	46.65	-5	5,521	-0.09%
2020/12/08	17	45.79	14	45.75	45.90	3	5,368	0.06%
2020/12/07	61	46.10	24	45.72	46.00	37	5,281	0.70%
2020/12/04	24	45.25	11	45.25	45.45	13	5,122	0.25%
2020/12/03	2.3	45.42	9	45.30	45.15	-6.7	5,005	-0.13%
2020/12/02	13	45.32	14	45.15	45.15	-1	4,911	-0.02%
2020/12/01	19	45.16	8	45.03	45.10	11	4,885	0.23%
2020/11/30	41	44.88	19	44.94	45.15	22	4,780	0.46%
2020/11/27	5.2	44.39	38	44.58	44.40	-32.9	4,597	-0.71%
2020/11/26	18	44.16	6	44.33	44.55	12	4,514	0.27%
2020/11/25	33.3	44.15	9	43.78	44.35	24.3	4,389	0.55%
2020/11/24	24	44.41	15	44.26	44.30	9	4,075	0.22%
2020/11/23	30	42.98	23	43.06	43.30	7	3,704	0.19%
2020/11/20	34	42.16	6	42.09	42.40	28	3,549	0.79%
2020/11/19	6	42.23	19	42.05	42.20	-13	3,505	-0.37%
2020/11/18	2.3	42.13	28	41.81	42.50	-25.7	3,469	-0.74%
2020/11/17	11	41.36	6	41.48	41.40	5	3,468	0.14%
2020/11/16	20	41.27	11	41.21	41.30	9	3,595	0.25%
2020/11/13	7	40.60	3	40.82	40.80	4	3,699	0.11%
2020/11/12	7	40.65	8	40.69	40.60	-1	3,850	-0.03%
2020/11/11	14	40.88	12	40.87	41.10	2	3,897	0.05%
2020/11/10	9	40.13	8	40.25	40.35	1	3,812	0.03%
2020/11/09	18	40.29	7	39.91	40.60	11	3,780	0.29%
2020/11/06	5	39.19	0	0.00	39.25	5	3,704	0.13%
2020/11/05	39	38.15	0	0.00	38.40	39	3,671	1.06%
2020/11/02	0	0.00	2.1	37.40	37.30	-2.1	3,880	-0.05%
2020/10/28	1	38.50	2	38.40	38.35	-1	4,110	-0.02%
2020/10/23	0	0.00	3	39.05	39.05	-3	4,253	-0.07%
2020/10/21	0	0.00	2	38.88	38.75	-2	4,722	-0.04%
2020/10/20	0	0.00	9	38.93	38.95	-9	5,001	-0.18%
2020/10/19	0	0.00	5	38.71	38.65	-5	5,211	-0.10%
2020/10/16	1	38.80	0	0.00	38.40	1	5,360	0.02%
2020/10/15	15	38.98	7	39.11	38.85	8	5,415	0.15%
2020/10/14	1	39.15	0	0.00	39.20	1	5,468	0.02%
2020/10/13	2	38.63	1	38.60	38.90	1	5,564	0.02%
2020/10/12	2	39.45	3	39.55	38.85	-1	5,618	-0.02%
2020/10/08	7	39.26	13	39.35	39.30	-6	5,736	-0.10%
2020/10/07	9	39.00	22	38.88	39.30	-13	5,971	-0.22%
2020/10/06	15	38.49	2	38.85	38.50	13	6,109	0.21%
2020/10/05	11	37.90	0	0.00	38.00	11	6,152	0.18%
2020/09/30	1	37.55	1	37.45	37.75	0	6,252	0.00%
2020/09/29	2	37.68	1	37.35	37.20	1	6,332	0.02%
2020/09/28	5	37.34	1	36.85	37.60	4	6,483	0.06%
2020/09/25	1	36.90	0	0.00	37.00	1	6,641	0.02%
2020/09/24	1	37.80	1	37.70	37.80	0	6,814	0.00%
2020/09/23	1	38.40	2	38.70	38.40	-1	6,914	-0.01%
2020/09/21	3	39.22	6	39.17	39.15	-3	7,236	-0.04%
2020/09/18	1	39.70	2	39.83	39.80	-1	7,473	-0.01%
2020/09/16	1	40.55	15	40.40	40.10	-14	7,867	-0.18%
2020/09/15	2	40.08	36.9	40.08	40.00	-34.9	8,011	-0.44%
2020/09/14	0	0.00	1	39.05	39.30	-1	8,027	-0.01%
2020/09/11	1	39.00	6	39.33	38.85	-5	8,070	-0.06%
2020/09/10	1	39.60	7	39.24	39.15	-6	8,076	-0.07%
2020/09/09	10	39.56	0	0.00	39.60	10	8,076	0.12%
2020/09/08	1	39.35	1	39.15	38.90	0	8,056	0.00%
2020/09/07	4	39.43	12	39.39	39.20	-8	8,087	-0.10%
2020/09/04	6	39.43	5	39.15	39.85	1	8,172	0.01%
2020/09/03	10	39.11	0	0.00	38.75	10	8,117	0.12%
2020/09/02	4	38.85	1	38.80	39.05	3	8,129	0.04%
2020/09/01	1	38.25	2	38.30	38.25	-1	8,157	-0.01%
2020/08/31	1	38.80	0	0.00	38.15	1	8,196	0.01%
2020/08/28	3	38.52	7	38.74	38.55	-4	8,244	-0.05%
2020/08/27	8	38.60	9	38.86	38.45	-1	8,380	-0.01%
2020/08/26	9	39.18	3	39.08	39.35	6	8,773	0.07%
2020/08/25	4	38.66	4	38.79	38.75	0	8,874	0.00%
2020/08/24	12	38.32	1	38.20	38.35	11	8,879	0.12%
2020/08/21	36	38.94	5	39.26	38.85	31	8,865	0.35%
2020/08/20	10	39.18	11	39.02	38.80	-1	8,757	-0.01%
2020/08/19	6	41.49	11	41.37	41.20	-5	8,651	-0.06%
2020/08/18	8	43.15	11	42.65	42.60	-3	8,541	-0.04%
2020/08/17	12	43.98	79	43.71	44.40	-67	8,442	-0.79%
2020/08/14	0	0.00	3	42.53	43.25	-3	8,466	-0.04%
2020/08/13	5	43.09	3	42.87	42.80	2	8,505	0.02%
2020/08/12	13	42.42	6	42.28	42.55	7	8,485	0.08%
2020/08/11	13	43.12	5	43.19	43.05	8	8,490	0.09%
2020/08/10	0	0.00	6	44.30	43.85	-6	8,497	-0.07%
2020/08/07	8	44.31	5	44.62	44.40	3	8,504	0.04%
2020/08/06	28	44.36	14	44.27	44.25	14	8,486	0.16%
2020/08/05	11	44.32	21.4	44.42	44.95	-10.4	8,407	-0.12%
2020/08/04	2	42.75	3	42.88	42.90	-1	8,305	-0.01%
2020/08/03	9	42.88	3	42.80	42.85	6	8,356	0.07%
2020/07/31	13	43.37	3	43.03	43.70	10	8,432	0.12%
2020/07/30	3	42.60	2	42.60	42.60	1	8,487	0.01%
2020/07/29	5	42.31	1	41.90	42.25	4	8,535	0.05%
2020/07/28	18	44.35	13	44.81	42.50	5	8,563	0.06%
2020/07/27	18	43.32	7	44.06	42.90	11	8,376	0.13%
2020/07/24	105	46.62	13.1	46.75	46.40	91.9	8,234	1.12%	大買/
2020/07/23	15	46.80	32	47.17	47.65	-17	7,997	-0.21%
2020/07/22	26	45.89	12	46.08	45.90	14	7,848	0.18%
2020/07/21	10	45.40	11	45.27	45.15	-1	7,748	-0.01%
2020/07/20	19	44.92	29	45.00	44.90	-10	7,722	-0.13%
2020/07/17	17	45.35	26	44.81	44.65	-9	7,696	-0.12%
2020/07/16	14	44.95	13	44.92	44.95	1	7,642	0.01%
2020/07/15	5	45.02	5	44.90	44.60	0	7,600	0.00%
2020/07/14	19	45.28	21	45.24	45.30	-2	7,529	-0.03%
2020/07/13	5	44.72	16.2	44.49	44.90	-11.2	7,316	-0.15%
2020/07/10	16.6	43.11	19	43.01	42.70	-2.4	7,179	-0.03%
2020/07/09	4	44.28	4	44.05	44.05	0	7,102	0.00%
2020/07/08	6	44.38	5	44.54	44.40	1	7,012	0.01%
2020/07/07	8	43.57	19	43.61	44.00	-11	6,913	-0.16%
2020/07/06	15	43.80	18	43.82	44.00	-3	6,756	-0.04%
2020/07/03	10	42.19	13	42.43	42.65	-3	6,612	-0.05%
2020/07/02	1	41.70	8	41.46	41.65	-7	6,503	-0.11%
2020/07/01	13	40.82	7	41.16	41.05	6	6,419	0.09%
2020/06/30	18	40.76	17.3	41.15	40.60	0.7	6,277	0.01%
2020/06/29	8	40.84	35	40.99	40.75	-27	6,115	-0.44%
2020/06/24	6	39.80	15	39.91	39.95	-9	5,881	-0.15%
2020/06/23	11	39.79	29	39.80	39.80	-18	5,784	-0.31%
2020/06/22	0	0.00	5	39.01	39.00	-5	5,541	-0.09%
2020/06/19	2	38.40	8	38.37	38.15	-6	5,420	-0.11%
2020/06/18	0	0.00	9	38.08	38.00	-9	5,402	-0.17%
2020/06/17	12	37.77	5	37.64	37.55	7	5,375	0.13%
2020/06/16	6	37.32	12	37.40	37.65	-6	5,426	-0.11%
2020/06/15	3	37.02	1	36.85	36.80	2	5,539	0.04%
2020/06/12	3	36.63	1	36.15	37.00	2	5,582	0.04%
2020/06/11	6	37.21	48	37.57	36.85	-42	5,657	-0.74%
2020/06/10	7	37.99	4	37.95	38.10	3	5,592	0.05%
2020/06/09	13	38.43	21	38.50	38.30	-8	5,666	-0.14%
2020/06/08	14	38.51	2	38.45	38.35	12	5,734	0.21%
2020/06/05	8	38.41	2	38.45	38.30	6	5,734	0.10%
2020/06/04	10	38.15	20	38.20	38.10	-10	5,746	-0.17%
2020/06/03	10	38.35	14	38.36	38.35	-4	5,750	-0.07%
2020/06/02	79	39.71	35	39.51	39.05	44	5,647	0.78%
2020/06/01	4	38.13	14	38.51	38.80	-10	5,352	-0.19%
2020/05/29	2	37.58	14	37.54	37.40	-12	5,230	-0.23%
2020/05/28	5	37.42	2	37.33	37.30	3	5,229	0.06%
2020/05/27	3	37.82	2	37.73	37.70	1	5,231	0.02%
2020/05/26	8	37.58	12	37.59	37.90	-4	5,239	-0.08%
2020/05/25	17	37.05	18	37.32	37.55	-1	5,179	-0.02%
2020/05/22	4	37.99	8	38.47	37.90	-4	5,135	-0.08%
2020/05/21	23	38.47	22	38.34	38.40	1	5,069	0.02%
2020/05/20	8	37.56	5	37.56	37.75	3	4,971	0.06%
2020/05/19	3	36.78	2	36.70	36.80	1	4,916	0.02%
2020/05/18	7	37.51	17	37.63	36.60	-10	4,908	-0.20%
2020/05/15	5	37.01	6	37.00	37.20	-1	4,849	-0.02%
2020/05/14	1	37.75	0	0.00	37.40	1	4,813	0.02%
2020/05/13	11	37.81	8	37.93	38.15	3	4,799	0.06%
2020/05/12	6	37.80	0	0.00	37.75	6	4,773	0.13%
2020/05/11	9	38.20	13	38.29	38.15	-4	4,764	-0.08%
2020/05/08	11	38.18	2	38.03	37.95	9	4,715	0.19%
2020/05/07	34	38.38	30	38.30	38.20	4	4,648	0.09%
2020/05/06	31	37.55	25	37.52	37.65	6	4,524	0.13%
2020/05/05	3	37.40	13	37.23	37.00	-10	4,445	-0.22%
2020/05/04	15	36.75	19	36.51	36.85	-4	4,396	-0.09%
2020/04/30	15	36.46	21	36.50	36.60	-6	4,337	-0.14%
2020/04/29	14	35.98	13	36.10	36.10	1	4,348	0.02%
2020/04/28	22	36.03	1	35.80	35.75	21	4,305	0.49%
2020/04/27	13	35.58	4	35.55	35.65	9	4,374	0.21%
2020/04/24	5	35.14	17	34.99	35.25	-12	4,323	-0.28%
2020/04/23	6	34.73	8	34.73	34.80	-2	4,302	-0.05%
2020/04/22	7	34.11	6	34.04	34.40	1	4,335	0.02%
2020/04/21	5	34.22	11	33.91	33.85	-6	4,396	-0.14%
2020/04/20	3	34.65	0	0.00	34.70	3	4,413	0.07%
2020/04/17	25	35.17	3	34.87	34.65	22	4,417	0.50%
2020/04/16	3	33.98	7	34.95	34.90	-4	4,361	-0.09%
2020/04/15	8	34.38	13	34.39	34.35	-5	4,377	-0.11%
2020/04/14	19	34.05	9	34.29	34.30	10	4,378	0.23%
2020/04/13	12	33.78	16	33.58	33.50	-4	4,340	-0.09%
2020/04/10	0	0.00	2	33.70	33.70	-2	4,361	-0.05%
2020/04/09	3	33.92	7	33.96	33.65	-4	4,384	-0.09%
2020/04/08	6	33.71	8	33.78	33.80	-2	4,343	-0.05%
2020/04/07	10	32.91	37	32.92	33.25	-27	4,274	-0.63%
2020/04/06	11	31.64	15	31.69	31.80	-4	4,221	-0.09%
2020/04/01	9	31.16	2	31.13	31.20	7	4,218	0.17%
2020/03/31	3	31.13	7	30.96	30.95	-4	4,305	-0.09%
2020/03/30	3	30.82	1	30.85	30.70	2	4,281	0.05%
2020/03/27	1	31.60	1	30.80	30.65	0	4,276	0.00%
2020/03/26	4	30.68	17	30.87	31.00	-13	4,231	-0.31%
2020/03/25	7	31.39	7	31.46	31.15	0	4,200	0.00%
2020/03/24	11	30.07	6	30.06	30.25	5	4,152	0.12%
2020/03/23	10	29.12	2	29.43	28.90	8	4,129	0.19%
2020/03/20	5	29.35	4	30.05	30.05	1	4,141	0.02%
2020/03/19	7	27.20	2	28.45	27.40	5	4,099	0.12%
2020/03/18	4	30.75	1	30.55	30.20	3	4,148	0.07%
2020/03/17	13	31.21	8	31.38	31.05	5	4,276	0.12%
2020/03/16	1	33.20	0	0.00	31.85	1	4,156	0.02%
2020/03/13	28	31.47	18	31.47	33.20	10	4,103	0.24%
2020/03/12	50	34.11	24	33.56	33.55	26	4,006	0.65%
2020/03/11	7	35.83	7	35.82	35.45	0	3,984	0.00%
2020/03/10	6	35.32	4	35.33	35.75	2	4,055	0.05%
2020/03/09	29	35.49	0	0.00	34.85	29	3,986	0.73%
2020/03/06	10	36.37	14	36.41	36.40	-4	3,923	-0.10%
2020/03/05	21	36.26	5	36.71	36.90	16	3,961	0.40%
2020/03/04	1	35.30	9	35.42	35.50	-8	3,854	-0.21%
2020/03/03	2	35.10	1	35.05	35.00	1	3,845	0.03%
2020/03/02	5	34.19	4	34.71	34.45	1	3,813	0.03%
2020/02/27	7	34.48	8	34.10	34.10	-1	3,779	-0.03%
2020/02/26	2	34.98	0	0.00	34.85	2	3,750	0.05%
2020/02/25	1	34.50	0	0.00	35.15	1	3,766	0.03%
2020/02/24	7	34.89	0	0.00	34.90	7	3,758	0.19%
2020/02/21	4	35.54	2	35.40	35.30	2	3,818	0.05%
2020/02/20	3	35.92	1	35.85	35.85	2	3,882	0.05%
2020/02/19	7	35.73	6	35.82	35.75	1	3,900	0.03%
2020/02/18	3	35.93	6	36.13	35.85	-3	3,885	-0.08%
2020/02/17	10	35.99	1	35.95	36.00	9	3,903	0.23%
2020/02/14	7	36.20	8	36.28	36.35	-1	3,908	-0.03%
2020/02/13	1	36.25	8	35.91	35.85	-7	3,905	-0.18%
2020/02/12	6	35.98	7	35.86	36.15	-1	3,941	-0.03%
2020/02/11	6	35.24	5	35.22	35.30	1	3,951	0.03%
2020/02/10	5	34.27	3	34.37	34.80	2	4,074	0.05%
2020/02/07	5	34.97	26	34.82	34.85	-21	4,648	-0.45%
2020/02/06	8	34.87	6	34.91	35.20	2	4,704	0.04%
2020/02/05	5	34.05	4	33.76	34.05	1	4,728	0.02%
2020/02/04	0	0.00	5	33.64	33.70	-5	4,766	-0.10%
2020/02/03	17	32.61	9	32.62	32.75	8	4,833	0.17%
2020/01/31	26	34.20	3	34.22	34.40	23	4,856	0.47%
2020/01/30	22	34.88	1	34.75	34.00	21	5,027	0.42%
2020/01/20	0	0.00	1	37.45	37.45	-1	5,180	-0.02%
2020/01/17	4	37.94	8	37.62	37.55	-4	5,276	-0.08%
2020/01/16	4	38.09	3.1	37.99	37.70	0.9	5,585	0.02%
2020/01/15	9	37.73	27	37.84	37.55	-18	5,947	-0.30%
2020/01/14	2	37.58	20	37.51	37.50	-18	5,874	-0.31%
2020/01/13	1	37.10	17	37.04	37.20	-16	5,822	-0.27%
2020/01/10	6	37.18	6	36.92	36.95	0	5,862	0.00%
2020/01/09	2	37.13	11	37.13	37.00	-9	6,008	-0.15%
2020/01/08	4	35.94	7	36.15	36.35	-3	6,045	-0.05%
2020/01/07	4	36.05	0	0.00	36.20	4	6,036	0.07%
2020/01/06	3	36.13	5	35.90	35.90	-2	6,017	-0.03%
2020/01/03	33	36.95	3	37.00	36.80	30	6,014	0.50%
2020/01/02	10	37.07	4	37.16	37.20	6	5,981	0.10%
2019/12/31	1	37.10	0	0.00	37.10	1	5,988	0.02%
2019/12/30	8	37.00	0	0.00	37.20	8	6,080	0.13%
2019/12/27	3	37.23	0	0.00	37.15	3	6,069	0.05%
2019/12/26	5	37.29	7	37.27	37.40	-2	6,030	-0.03%
2019/12/25	1	36.60	3	36.65	36.70	-2	5,951	-0.03%
2019/12/24	4	36.26	0	0.00	36.25	4	5,989	0.07%
2019/12/23	0	0.00	3	36.60	36.55	-3	5,999	-0.05%
2019/12/20	16	36.58	4	36.55	36.50	12	6,026	0.20%
2019/12/19	3	36.82	2	36.55	36.55	1	6,083	0.02%
2019/12/18	24	36.94	32	36.93	36.80	-8	6,296	-0.13%
2019/12/17	12	37.25	9	37.42	37.45	3	6,358	0.05%
2019/12/16	1	37.15	4	37.15	37.15	-3	6,327	-0.05%
2019/12/13	29	37.07	30	37.61	37.50	-1	6,318	-0.02%
2019/12/12	28	37.48	18	37.40	37.60	10	6,166	0.16%
2019/12/11	0	0.00	1	36.85	36.35	-1	5,980	-0.02%
2019/12/10	6	36.71	8	36.71	36.60	-2	6,007	-0.03%
2019/12/09	2	36.73	2	36.70	36.55	0	6,021	0.00%
2019/12/06	19	36.61	21	36.50	36.90	-2	6,007	-0.03%
2019/12/05	26	36.36	16	36.05	36.70	10	6,005	0.17%
2019/12/04	2	34.65	0	0.00	34.80	2	6,032	0.03%
2019/12/03	3	34.73	13	34.67	34.80	-10	6,140	-0.16%
2019/12/02	11	33.99	2.2	34.03	34.30	8.8	6,203	0.14%
2019/11/29	20	35.04	1	35.60	34.90	19	6,196	0.31%
2019/11/28	3	35.65	1	35.80	35.60	2	6,237	0.03%
2019/11/27	1	35.65	2	35.80	35.80	-1	6,348	-0.02%
2019/11/26	0	0.00	2	35.68	35.55	-2	6,506	-0.03%
2019/11/25	4	35.75	7	35.63	35.55	-3	6,658	-0.05%
2019/11/22	7	35.86	6	35.78	35.55	1	6,714	0.01%
2019/11/21	8	35.82	1.2	35.78	36.00	6.8	6,706	0.10%
2019/11/20	14	36.38	10	36.59	36.20	4	6,714	0.06%
2019/11/19	8	36.89	2	37.18	37.10	6	6,691	0.09%
2019/11/18	0	0.00	7	36.64	36.55	-7	6,709	-0.10%
2019/11/15	5	36.31	1	36.20	36.20	4	6,733	0.06%
2019/11/14	1	35.60	10	35.95	36.00	-9	6,776	-0.13%
2019/11/13	0	0.00	1	36.20	36.10	-1	6,794	-0.01%
2019/11/12	8	36.33	7	36.22	36.35	1	6,768	0.01%
2019/11/11	1	36.70	6	36.18	35.80	-5	6,746	-0.07%
2019/11/08	6	36.85	15	36.66	36.60	-9	6,683	-0.13%
2019/11/07	19	36.19	7	36.06	36.10	12	6,634	0.18%
2019/11/06	73	38.96	56	37.88	37.00	17	6,504	0.26%
2019/11/05	3	37.97	11	37.47	37.45	-8	5,923	-0.14%
2019/11/04	5	37.97	1	38.10	37.60	4	5,848	0.07%
2019/11/01	2	37.60	9	37.41	37.60	-7	5,776	-0.12%
2019/10/31	7	37.39	17	37.49	37.15	-10	5,719	-0.17%
2019/10/30	21	37.81	9	37.78	38.20	12	5,620	0.21%
2019/10/29	28	38.64	13	38.12	37.80	15	5,507	0.27%
2019/10/28	8	38.45	17	38.41	38.50	-9	5,293	-0.17%
2019/10/25	25	37.62	19	37.37	37.20	6	5,021	0.12%
2019/10/24	24	37.47	18	37.40	37.60	6	4,904	0.12%
2019/10/23	45	36.11	45	36.32	36.50	0	4,606	0.00%
2019/10/22	2	34.78	1	34.70	34.70	1	4,196	0.02%
2019/10/21	2	34.60	2	34.45	34.45	0	4,175	0.00%
2019/10/18	2	34.75	0	0.00	34.70	2	4,154	0.05%
2019/10/17	5	35.31	32.6	35.15	35.25	-27.6	4,081	-0.68%
2019/10/16	4	34.68	2	34.85	34.95	2	3,909	0.05%
2019/10/15	5	34.60	9	34.47	34.55	-4	3,792	-0.11%
2019/10/14	1	34.10	5	33.97	33.80	-4	3,745	-0.11%
2019/10/09	3	33.52	1	33.40	33.40	2	3,786	0.05%
2019/10/08	0	0.00	1	34.40	34.05	-1	3,793	-0.03%
2019/10/07	0	0.00	3	34.70	34.35	-3	3,798	-0.08%
2019/10/04	11	34.96	13	34.98	34.90	-2	3,770	-0.05%
2019/10/03	2	34.05	4	34.28	34.55	-2	3,653	-0.05%
2019/10/01	0	0.00	3	33.98	34.10	-3	3,589	-0.08%
2019/09/27	5	33.50	2	33.28	33.10	3	3,563	0.08%
2019/09/26	31	34.17	0	0.00	33.85	31	3,512	0.88%
2019/09/25	7	34.44	1	34.45	34.40	6	3,488	0.17%
2019/09/24	0	0.00	8	34.61	34.35	-8	3,468	-0.23%
2019/09/23	27	35.38	25	34.80	34.75	2	3,387	0.06%
2019/09/20	3.2	34.40	11	34.86	35.05	-7.8	3,142	-0.25%
2019/09/19	1	33.90	0	0.00	33.90	1	3,026	0.03%
2019/09/18	4	34.03	0	0.00	33.90	4	3,008	0.13%
2019/09/17	7	34.13	2	34.15	34.10	5	2,979	0.17%
2019/09/16	0	0.00	3	34.03	33.95	-3	2,932	-0.10%
2019/09/12	2	33.88	8	34.08	34.05	-6	2,906	-0.21%
2019/09/11	0	0.00	5	33.72	34.00	-5	2,861	-0.17%
2019/09/10	3	33.70	4	33.91	33.90	-1	2,819	-0.04%
2019/09/09	1	34.00	3	33.98	33.95	-2	2,785	-0.07%
2019/09/06	25	34.17	7	33.76	33.50	18	2,685	0.67%
2019/09/05	12	34.77	24	34.93	35.35	-12	2,502	-0.48%
2019/09/04	14	34.66	4	34.58	34.80	10	2,382	0.42%
2019/09/03	6	34.15	3	34.25	34.00	3	2,292	0.13%
2019/09/02	4	34.04	25	33.99	34.15	-21	2,197	-0.96%
2019/08/30	13.2	33.31	55	33.29	33.30	-41.8	2,088	-2.00%
2019/08/29	41	32.89	13	32.72	32.55	28	1,954	1.43%
2019/08/28	14	32.03	12	32.10	32.20	2	1,775	0.11%
2019/08/27	10	31.30	9	31.21	31.30	1	1,596	0.06%
2019/08/26	1	30.35	7	30.17	30.45	-6	1,522	-0.39%
2019/08/23	0	0.00	13	31.09	30.80	-13	1,489	-0.87%
2019/08/22	1	31.00	5	30.75	30.90	-4	1,452	-0.28%
2019/08/21	19	30.47	2	30.53	30.65	17	1,395	1.22%
2019/08/20	3	29.67	8	29.93	29.70	-5	1,278	-0.39%
2019/08/19	6	29.30	13	29.35	29.55	-7	1,216	-0.58%
2019/08/16	3	28.38	6	29.05	29.20	-3	1,152	-0.26%
2019/08/15	2	28.20	0	0.00	28.25	2	1,085	0.18%
2019/08/14	0	0.00	2	28.30	28.25	-2	1,085	-0.18%
2019/08/13	0	0.00	1	28.20	28.15	-1	1,067	-0.09%
2019/08/12	2	28.25	0	0.00	28.15	2	1,068	0.19%
2019/08/08	1	27.85	0	0.00	28.05	1	1,053	0.09%
2019/08/05	3	28.07	0	0.00	28.00	3	1,008	0.30%
2019/07/31	0	0.00	2	29.15	29.10	-2	1,003	-0.20%
2019/07/29	0	0.00	1	30.15	29.80	-1	1,004	-0.10%
2019/07/25	0	0.00	1	30.00	29.90	-1	1,003	-0.10%
2019/07/24	0	0.00	8	29.44	29.45	-8	957	-0.84%
2019/07/23	0	0.00	1	29.10	28.95	-1	934	-0.11%
2019/07/22	1	28.85	1	28.95	28.95	0	927	0.00%
2019/07/19	0	0.00	1	28.85	28.75	-1	929	-0.11%
2019/07/17	6	28.75	0	0.00	28.85	6	938	0.64%
2019/07/15	4	28.89	2	29.05	28.85	2	947	0.21%
2019/07/11	1	30.80	1	30.95	30.95	0	949	0.00%
2019/07/10	0	0.00	10	30.60	30.70	-10	942	-1.06%
2019/07/08	2	30.65	0	0.00	30.45	2	949	0.21%
2019/07/03	0	0.00	1	30.30	30.30	-1	965	-0.10%
2019/07/02	1	30.25	1	30.20	30.10	0	998	0.00%
2019/07/01	0	0.00	1	30.20	30.20	-1	991	-0.10%
2019/06/28	0	0.00	1	29.65	29.70	-1	986	-0.10%
2019/06/25	1	29.25	0	0.00	29.35	1	1,042	0.10%
2019/06/24	2	29.45	0	0.00	29.35	2	1,045	0.19%
2019/06/21	0	0.00	1	29.75	29.50	-1	1,057	-0.09%
2019/06/10	0	0.00	0	29.05	28.95	0	1,378	0.00%
2019/06/05	0	0.00	2	28.80	28.55	-2	1,397	-0.14%
2019/06/03	1	28.45	7	28.40	28.55	-6	1,425	-0.42%
2019/05/30	0	0.00	1	28.35	28.45	-1	1,451	-0.07%
2019/05/29	0	0.00	1	28.15	28.05	-1	1,464	-0.07%
2019/05/23	0	0.00	2	28.55	28.40	-2	1,628	-0.12%
2019/05/21	0	0.00	1	28.55	28.55	-1	1,648	-0.06%
2019/05/20	4	28.28	0	0.00	28.30	4	1,647	0.24%
2019/05/17	1	28.30	0	0.00	28.40	1	1,653	0.06%
2019/05/16	1	29.05	0	0.00	28.80	1	1,646	0.06%
2019/05/15	1	29.05	0	0.00	29.20	1	1,656	0.06%
2019/05/14	1	28.75	1	28.20	28.75	0	1,670	0.00%
2019/05/13	0	0.00	1	28.85	28.85	-1	1,667	-0.06%
2019/05/10	0	0.00	2	29.28	29.40	-2	1,666	-0.12%
2019/05/09	4	29.59	9	29.90	29.40	-5	1,663	-0.30%
2019/05/08	1	30.00	0	0.00	30.20	1	1,644	0.06%
2019/05/07	3	30.55	0	0.00	30.35	3	1,659	0.18%
2019/05/06	4	30.56	0	0.00	30.40	4	1,661	0.24%
2019/05/03	2	31.40	2	31.33	31.35	0	1,646	0.00%
2019/05/02	1	31.10	2	31.05	31.00	-1	1,638	-0.06%
2019/04/29	2	30.58	3	30.57	30.70	-1	1,641	-0.06%
2019/04/24	1	31.30	5	31.25	31.25	-4	1,649	-0.24%
2019/04/23	2	31.43	0	0.00	31.50	2	1,650	0.12%
2019/04/22	6	31.73	4.2	31.77	31.85	1.8	1,644	0.11%
2019/04/19	1	31.30	1	31.45	31.30	0	1,633	0.00%
2019/04/18	1	31.20	10	31.73	31.20	-9	1,634	-0.55%
2019/04/17	5	32.12	7	31.70	31.80	-2	1,633	-0.12%
2019/04/16	3	31.07	6	31.03	31.15	-3	1,533	-0.20%
2019/04/15	1	30.85	2	30.88	30.80	-1	1,514	-0.07%
2019/04/12	0	0.00	5	30.75	30.55	-5	1,511	-0.33%
2019/04/11	2	31.13	0	0.00	30.60	2	1,504	0.13%
2019/04/09	3	30.77	0	0.00	30.90	3	1,482	0.20%
2019/04/08	18	30.88	6	30.78	30.95	12	1,469	0.82%
2019/04/03	15	30.30	0	0.00	30.35	15	1,434	1.05%
2019/04/01	10	30.15	0	0.00	30.05	10	1,427	0.70%
2019/03/29	1	30.10	1	30.00	30.10	0	1,411	0.00%
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%
2019/03/25	1	30.35	5	30.50	30.50	-4	1,366	-0.29%
2019/03/22	2	31.53	8	31.25	31.10	-6	1,349	-0.44%
2019/03/21	6	30.98	15	30.89	30.85	-9	1,268	-0.71%
2019/03/20	0	0.00	2	29.75	30.10	-2	1,183	-0.17%
2019/03/19	0	29.55	0	0.00	29.55	0	1,159	0.00%
2019/03/18	7	29.80	3	29.75	29.75	4	1,155	0.35%
2019/03/15	1	29.75	2	29.70	29.20	-1	1,125	-0.09%
2019/03/14	1	29.40	1	29.00	29.40	0	1,086	0.00%
2019/03/13	5	28.90	5	28.90	28.95	0	1,097	0.00%
2019/03/11	5	28.75	2	28.70	28.80	3	1,102	0.27%
2019/03/08	0	29.00	0	0.00	28.95	0	1,131	0.00%
2019/03/07	0	29.05	1	29.15	28.95	-1	1,126	-0.09%
2019/03/06	3	29.42	1	29.50	29.25	2	1,121	0.18%
2019/03/05	1	29.55	11	29.50	29.55	-10	1,121	-0.89%
2019/03/04	2	29.85	0	0.00	29.75	2	1,128	0.18%
2019/02/27	14	29.85	1	29.95	30.00	13	1,123	1.16%
2019/02/26	15	30.49	13	30.89	30.25	2	1,100	0.18%
2019/02/25	3	29.68	11	29.86	29.95	-8	985	-0.81%
2019/02/22	4	29.08	0	0.00	29.00	4	962	0.42%
2019/02/20	5	29.10	1	29.05	29.00	4	971	0.41%
2019/02/14	1	29.00	2	28.90	28.80	-1	1,001	-0.10%
2019/02/13	0	28.80	0	0.00	28.55	0	991	0.00%
2019/02/11	0	28.65	0	0.00	28.50	0	1,022	0.00%
2019/01/30	1	28.40	0	0.00	28.25	1	1,016	0.10%
2019/01/29	0	28.80	0	0.00	28.40	0	1,032	0.00%
2019/01/22	3	28.17	0	0.00	28.00	3	1,069	0.28%
2019/01/17	3	28.22	3	28.23	28.15	0	1,109	0.00%
2019/01/16	2	27.65	1	27.85	27.85	1	1,110	0.09%
2019/01/09	1	27.20	3	27.33	27.45	-2	1,151	-0.17%
2019/01/08	2	26.85	2	26.85	26.80	0	1,143	0.00%
2019/01/07	0	26.90	0	0.00	26.80	0	1,156	0.00%
2019/01/04	2	26.15	4	26.20	26.45	-2	1,192	-0.17%
2018/12/26	7	26.90	2	27.00	26.75	5	1,369	0.37%
2018/12/25	6	26.90	0	0.00	27.05	6	1,377	0.44%
2018/12/22	1	27.45	0	0.00	27.45	1	1,390	0.07%
2018/12/21	9	27.38	10	27.60	27.35	-1	1,400	-0.07%
2018/12/18	1	28.20	0	0.00	28.15	1	1,419	0.07%
2018/12/12	1	28.70	0	0.00	28.70	1	1,549	0.06%
2018/12/11	1	28.30	0	0.00	28.40	1	1,549	0.06%
2018/12/10	0	0.00	1	28.60	28.45	-1	1,562	-0.06%
2018/12/05	0	30.00	1	30.20	29.95	-1	1,686	-0.06%
2018/12/04	3	30.80	0	0.00	30.80	3	1,712	0.18%
2018/12/03	0	0.00	8	30.35	30.85	-8	1,741	-0.46%
2018/11/30	0	0.00	6	29.79	29.75	-6	1,726	-0.35%
2018/11/28	0	0.00	8	29.50	29.50	-8	1,791	-0.45%
2018/11/27	6	28.73	6	29.03	29.15	0	1,834	0.00%
2018/11/26	0	0.00	1	28.60	28.40	-1	1,840	-0.05%
2018/11/22	5	28.90	0	0.00	28.70	5	1,867	0.27%
2018/11/21	2	28.90	1	28.70	29.00	1	1,869	0.05%
2018/11/20	1	28.80	0	0.00	28.60	1	1,865	0.05%
2018/11/19	2	29.43	1	29.20	29.20	1	1,858	0.05%
2018/11/16	3	29.05	1	29.10	29.05	2	1,852	0.11%
2018/11/15	0	0.00	11	28.80	28.80	-11	1,848	-0.59%
2018/11/14	1	29.05	1	28.80	28.75	0	1,853	0.00%
2018/11/13	0	0.00	11	28.52	28.85	-11	1,840	-0.60%
2018/11/12	0	0.00	1	29.00	29.10	-1	1,847	-0.05%
2018/11/09	1	28.80	0	0.00	28.85	1	1,888	0.05%
2018/11/08	19	29.37	13	29.46	29.20	6	1,945	0.31%
2018/11/07	10	28.90	0	0.00	28.95	10	1,921	0.52%
2018/11/02	6	28.83	0	0.00	28.55	6	2,054	0.29%
2018/11/01	11	28.81	3	28.72	28.70	8	2,091	0.38%
2018/10/26	2	26.70	1	26.40	26.55	1	2,107	0.05%
2018/10/25	2	26.92	3	27.60	26.60	-1	2,117	-0.05%
2018/10/22	0	0.00	5	29.19	29.15	-5	2,124	-0.24%
2018/10/19	2	28.50	0	0.00	28.60	2	2,135	0.09%
2018/10/17	10	30.03	10	29.56	29.65	0	2,120	0.00%
2018/10/16	1	29.65	0	0.00	29.55	1	2,122	0.05%
2018/10/15	0	0.00	1	29.85	29.85	-1	2,136	-0.05%
2018/10/12	2	29.00	1	29.25	29.50	1	2,131	0.05%
2018/10/11	3	28.45	1	28.50	28.45	2	2,124	0.09%
2018/10/09	1	31.40	0	0.00	31.60	1	2,061	0.05%
2018/10/08	1	32.05	0	0.00	32.05	1	2,074	0.05%
2018/10/05	2	32.18	2	32.48	32.25	0	2,118	0.00%
2018/10/04	2	32.95	2	32.73	32.80	0	2,099	0.00%
2018/10/02	2	34.20	0	0.00	34.00	2	2,119	0.09%
2018/10/01	11	33.84	10	33.89	34.10	1	2,189	0.05%
2018/09/27	1	33.90	1	33.95	33.80	0	2,270	0.00%
2018/09/26	0	0.00	1	34.05	34.05	-1	2,302	-0.04%
2018/09/25	0	0.00	2	34.15	33.95	-2	2,342	-0.09%
2018/09/21	0	0.00	1	34.25	34.25	-1	2,355	-0.04%
2018/09/20	0	0.00	2	34.00	33.95	-2	2,386	-0.08%
2018/09/19	12	33.92	6	34.13	34.15	6	2,381	0.25%
2018/09/18	3	33.92	9	33.99	33.80	-6	2,375	-0.25%
2018/09/14	3	32.83	1	33.05	33.20	2	2,383	0.08%
2018/09/13	17	32.54	7	32.48	32.50	10	2,417	0.41%
2018/09/12	33	32.14	6	32.68	32.00	27	2,442	1.11%
2018/09/11	4	33.98	2	34.00	33.90	2	2,417	0.08%
2018/09/10	12	34.00	20	33.73	33.65	-8	2,482	-0.32%
2018/09/07	1	34.50	4	34.34	34.45	-3	2,530	-0.12%
2018/09/06	3	35.30	2	35.25	35.20	1	2,579	0.04%
2018/09/05	6	35.72	5	35.67	35.50	1	2,737	0.04%
2018/09/04	1	35.35	0	0.00	35.35	1	3,137	0.03%
2018/09/03	16	35.48	12	35.30	35.05	4	3,577	0.11%
2018/08/31	5	34.30	7	34.62	34.85	-2	3,590	-0.06%
2018/08/30	8	34.43	0	0.00	34.45	8	3,617	0.22%
2018/08/28	1	34.30	0	0.00	34.40	1	3,902	0.03%
2018/08/27	0	0.00	1	34.00	34.35	-1	3,914	-0.03%
2018/08/24	1	33.80	1	33.85	33.80	0	3,941	0.00%
2018/08/20	3	34.13	1	33.90	33.90	2	4,241	0.05%
2018/08/17	3	34.87	2	34.30	34.35	1	4,363	0.02%
2018/08/16	2	34.05	3	34.58	34.75	-1	4,372	-0.02%
2018/08/15	4	34.51	3	34.32	33.90	1	4,345	0.02%
2018/08/14	0	0.00	1	35.50	35.05	-1	4,298	-0.02%
2018/08/13	22	35.68	20	35.04	35.25	2	4,291	0.05%
2018/08/10	21	36.53	4	36.60	36.40	17	4,279	0.40%
2018/08/09	8	36.44	0	0.00	36.55	8	4,277	0.19%
2018/08/08	1	36.35	3	36.12	36.20	-2	4,235	-0.05%
2018/08/07	4	35.68	2	35.38	35.35	2	4,240	0.05%
2018/08/06	4	36.05	4	35.86	35.80	0	4,258	0.00%
2018/08/03	1	35.70	14	35.76	36.15	-13	4,309	-0.30%
2018/08/02	2	35.85	1	35.65	35.50	1	4,380	0.02%
2018/08/01	2	36.60	21	36.69	36.45	-19	4,428	-0.43%
2018/07/31	2	36.28	4	36.50	36.70	-2	4,484	-0.04%
2018/07/30	0	0.00	1	36.00	35.85	-1	4,670	-0.02%
2018/07/27	0	0.00	1	36.05	36.00	-1	4,784	-0.02%
2018/07/25	4	35.40	0	0.00	35.35	4	4,781	0.08%
2018/07/20	0	0.00	1	35.70	35.70	-1	4,830	-0.02%
2018/07/18	5	35.35	5	35.55	35.50	0	4,885	0.00%
2018/07/17	1	36.00	0	0.00	35.95	1	4,877	0.02%
2018/07/13	1	36.00	0	0.00	35.90	1	4,917	0.02%
2018/07/12	0	0.00	7	35.23	35.20	-7	4,894	-0.14%
2018/07/11	2	35.15	6	35.28	35.05	-4	4,917	-0.08%
2018/07/09	9	36.12	0	0.00	35.60	9	4,895	0.18%
2018/07/06	2	36.90	2	37.25	36.95	0	4,837	0.00%
2018/07/05	10	37.05	4	37.01	36.80	6	4,802	0.12%
2018/07/04	10	37.25	0	0.00	37.10	10	4,814	0.21%
2018/07/03	9	36.71	0	0.00	36.50	9	4,818	0.19%
2018/07/02	83	38.00	1	37.70	37.50	82	4,794	1.71%
2018/06/29	3	37.70	7	37.79	37.95	-4	4,797	-0.08%
2018/06/28	3	36.90	0	0.00	36.70	3	4,776	0.06%
2018/06/27	6	37.26	5	37.10	36.85	1	4,780	0.02%
2018/06/26	9	37.30	6	37.26	37.10	3	4,784	0.06%
2018/06/25	11	38.55	10	37.90	37.90	1	4,782	0.02%
2018/06/22	10	37.74	12	38.57	38.10	-2	4,788	-0.04%
2018/06/21	1	38.95	5	38.63	38.10	-4	4,799	-0.08%
2018/06/20	6	37.72	14	38.03	37.80	-8	4,844	-0.17%
2018/06/19	7	38.86	5	38.98	38.60	2	4,928	0.04%
2018/06/15	16	40.70	22	40.18	39.65	-6	5,021	-0.12%
2018/06/14	33	40.91	35	40.91	40.90	-2	4,953	-0.04%
2018/06/13	23	41.12	43	41.26	41.00	-20	4,897	-0.41%
2018/06/12	59	42.03	30	41.72	40.40	29	4,784	0.61%
2018/06/11	38	40.12	53	40.88	41.25	-15	4,394	-0.34%
2018/06/08	10	37.80	8	37.53	37.50	2	4,014	0.05%
2018/06/07	11	37.59	11	37.37	37.25	0	4,022	0.00%
2018/06/06	10	37.50	18	37.44	37.45	-8	4,136	-0.19%
2018/06/05	23	37.63	35	37.53	37.05	-12	4,153	-0.29%
2018/06/01	3	36.90	0	0.00	36.70	3	4,075	0.07%
2018/05/31	7	36.76	7	36.54	37.40	0	4,169	0.00%
2018/05/30	0	0.00	22	36.37	36.75	-22	4,129	-0.53%
2018/05/29	26	37.22	10	36.90	36.90	16	4,121	0.39%
2018/05/28	14	37.44	24	37.31	37.10	-10	4,113	-0.24%
2018/05/25	17	36.89	11	37.05	37.60	6	4,110	0.15%
2018/05/24	11	36.34	16	36.19	36.30	-5	4,200	-0.12%
2018/05/23	2	36.15	4	36.03	35.95	-2	4,280	-0.05%
2018/05/22	2	36.35	0	0.00	36.10	2	4,290	0.05%
2018/05/21	38	36.36	15	36.45	36.45	23	4,338	0.53%
2018/05/18	2	36.20	0	0.00	36.10	2	4,390	0.05%
2018/05/17	2	36.33	2	36.50	36.40	0	4,463	0.00%
2018/05/16	2	36.48	10	36.10	36.05	-8	4,494	-0.18%
2018/05/15	10	37.05	30	37.07	36.55	-20	4,590	-0.44%
2018/05/14	12	37.08	11	36.95	37.00	1	4,744	0.02%
2018/05/11	7	37.23	7	37.13	37.00	0	4,875	0.00%
2018/05/10	20	37.44	17	37.38	37.20	3	5,010	0.06%
2018/05/09	5	36.95	5	37.20	37.00	0	5,290	0.00%
2018/05/08	12	37.11	18	36.96	36.75	-6	5,270	-0.11%
2018/05/07	23	36.55	28	37.30	37.60	-5	5,277	-0.09%
2018/05/04	13	36.09	19	35.42	35.70	-6	5,201	-0.12%
2018/04/30	16	35.10	5	34.60	34.55	11	5,241	0.21%
2018/04/26	2	34.60	6	33.95	33.80	-4	5,515	-0.07%
2018/04/25	2	34.33	0	0.00	34.45	2	5,664	0.04%
2018/04/24	3	34.83	24	34.85	34.75	-21	5,727	-0.37%
2018/04/23	2	36.73	0	0.00	36.55	2	5,719	0.03%
2018/04/20	2	37.10	13	37.27	37.00	-11	5,777	-0.19%
2018/04/19	6	37.23	13	37.45	37.30	-7	5,987	-0.12%
2018/04/18	5	36.50	0	0.00	36.40	5	6,067	0.08%
2018/04/17	3	36.28	0	0.00	36.30	3	6,099	0.05%
2018/04/16	10	37.14	0	0.00	37.00	10	6,152	0.16%
2018/04/13	1	37.20	0	0.00	37.15	1	6,278	0.02%
2018/04/12	8	37.36	17	37.23	37.20	-9	6,506	-0.14%
2018/04/11	15	37.20	2	37.43	37.15	13	6,673	0.19%
2018/04/10	12	37.43	13	37.42	37.25	-1	6,841	-0.01%
2018/04/09	4	37.13	9	36.87	37.10	-5	7,079	-0.07%
2018/04/03	10	36.73	5	36.70	36.75	5	7,122	0.07%
2018/04/02	5	37.06	2	36.70	36.65	3	7,256	0.04%
2018/03/31	14	36.89	3	37.10	37.20	11	7,267	0.15%
2018/03/30	9	36.66	0	0.00	36.50	9	7,313	0.12%
2018/03/29	3	36.65	1	36.75	36.50	2	7,513	0.03%
2018/03/28	10	36.88	2	37.05	36.80	8	8,077	0.10%
2018/03/27	5	37.40	5	37.35	37.25	0	8,123	0.00%
2018/03/26	27	37.16	23	37.07	37.05	4	8,120	0.05%
2018/03/23	37	36.86	23	37.20	36.85	14	8,170	0.17%
2018/03/22	41	38.76	31	38.23	38.10	10	8,182	0.12%
2018/03/21	9	38.10	31	38.46	38.80	-22	8,104	-0.27%
2018/03/20	5	37.45	12	37.62	37.50	-7	7,971	-0.09%
2018/03/19	18	37.72	10	37.68	37.65	8	7,994	0.10%
2018/03/16	12	37.97	15	37.75	37.50	-3	8,001	-0.04%
2018/03/15	8	38.44	8	38.24	38.15	0	8,026	0.00%
2018/03/14	15	38.13	14	38.16	38.05	1	8,103	0.01%
2018/03/13	6	37.97	6	37.92	37.90	0	8,235	0.00%
2018/03/12	17	38.14	8	37.81	37.65	9	8,212	0.11%
2018/03/09	7	37.50	7	37.49	37.50	0	8,187	0.00%
2018/03/08	15	37.52	17	37.61	37.60	-2	8,242	-0.02%
2018/03/07	12	37.64	31	37.35	37.00	-19	8,240	-0.23%
2018/03/06	24	37.55	28	37.50	37.50	-4	8,285	-0.05%
2018/03/05	6	36.98	9	36.77	36.60	-3	8,430	-0.04%
2018/03/02	9	36.93	4	36.91	37.00	5	8,575	0.06%
2018/03/01	7	37.14	7	37.29	37.45	0	8,599	0.00%
2018/02/27	22	37.05	0	0.00	36.55	22	8,566	0.26%
2018/02/26	11	38.06	14	38.05	37.20	-3	8,516	-0.04%
2018/02/23	3	36.30	2	36.48	36.95	1	8,348	0.01%
2018/02/22	2	35.73	0	0.00	35.75	2	8,360	0.02%
2018/02/21	11	35.81	3	35.88	36.00	8	8,425	0.09%
2018/02/12	16	35.16	6	34.83	34.55	10	8,486	0.12%
2018/02/09	19	34.52	8	34.77	34.90	11	8,485	0.13%
2018/02/08	1	35.75	0	0.00	35.30	1	8,447	0.01%
2018/02/07	10	36.43	9	36.34	35.60	1	8,469	0.01%
2018/02/06	13	36.48	19	35.09	35.05	-6	8,389	-0.07%
2018/02/05	26	37.43	32	37.90	38.00	-6	8,319	-0.07%
2018/02/02	8	38.14	22	38.04	38.20	-14	8,176	-0.17%
2018/02/01	9	37.45	38	37.64	37.85	-29	8,059	-0.36%
2018/01/31	1	35.80	2	36.00	36.35	-1	7,821	-0.01%
2018/01/30	16	36.31	18.5	36.44	36.00	-2.5	7,885	-0.03%
2018/01/29	34	37.06	11	36.82	36.80	23	7,843	0.29%
2018/01/26	2	36.73	7	36.69	36.75	-5	7,745	-0.06%
2018/01/25	8	36.50	26.2	36.40	36.30	-18.2	7,773	-0.23%
2018/01/24	4	36.43	8	36.39	36.40	-4	7,716	-0.05%
2018/01/23	10	36.31	3	36.38	36.20	7	7,677	0.09%
2018/01/22	53	36.76	48	36.73	36.50	5	7,596	0.07%
2018/01/19	12	36.33	17	35.96	36.25	-5	7,354	-0.07%
2018/01/18	15	36.01	18	35.99	35.55	-3	7,177	-0.04%
2018/01/17	16	36.33	5	36.19	36.10	11	7,099	0.15%
2018/01/16	15	36.20	16	36.18	36.05	-1	7,055	-0.01%
2018/01/15	47	36.55	25	36.31	36.20	22	6,974	0.32%
2018/01/12	7	35.21	22	35.56	35.85	-15	6,763	-0.22%
2018/01/11	1	34.80	6	34.75	35.20	-5	6,616	-0.08%
2018/01/10	6	35.10	0	0.00	35.00	6	6,551	0.09%
2018/01/09	5	34.79	1	34.55	35.00	4	6,503	0.06%
2018/01/08	23	35.50	24	35.04	34.65	-1	6,354	-0.02%
2018/01/05	37	34.90	20	34.92	35.20	17	6,109	0.28%
2018/01/04	9	34.58	11	34.67	34.85	-2	5,920	-0.03%
2018/01/03	10	34.22	32	34.28	34.05	-22	5,727	-0.38%
2018/01/02	0	0.00	1	32.80	33.40	-1	5,460	-0.02%