矽格 (6257)-德信券商分點個股進出

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
71.5
漲跌
▲0.5
漲幅
+0.70%
成交量
1,251張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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－德信券商分點個股進出

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

德信券商分點個股進出
德信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
2024/11/21	1	71.30	1	71.30	71.00	0	4,241	0.00%
2024/11/20	3.2	72.04	0	0.00	71.00	3.2	4,238	0.08%
2024/11/14	0	0.00	1	72.40	72.90	-1	4,234	-0.02%
2024/11/12	0.1	73.40	0	0.00	72.80	0.1	4,194	0.00%
2024/11/11	1	75.00	1	74.10	75.00	0	4,173	0.00%
2024/11/06	1	73.20	0	0.00	73.50	1	4,214	0.02%
2024/11/04	1.2	72.10	0	0.00	71.60	1.2	4,277	0.03%
2024/11/01	3	72.30	3	72.33	72.80	0	4,347	0.00%
2024/10/30	14	74.75	0	0.00	73.70	14	4,323	0.32%
2024/10/22	0.3	78.60	1	79.10	79.30	-0.8	4,289	-0.02%
2024/10/11	0	0.00	3	78.10	77.70	-3	4,289	-0.07%
2024/10/09	1	77.50	6	76.53	76.00	-5	4,330	-0.12%
2024/10/08	1	75.50	3	75.47	75.40	-2	4,298	-0.05%
2024/10/07	6	75.25	0	0.00	75.00	6	4,311	0.14%
2024/10/04	5	74.34	0	0.00	74.20	5	4,353	0.11%
2024/09/27	10	77.30	0	0.00	77.30	10	4,406	0.23%
2024/09/26	0	0.00	1	78.40	77.20	-1	4,405	-0.02%
2024/09/25	0	0.00	1	78.80	78.40	-1	4,302	-0.02%
2024/09/24	2	77.10	1	77.00	76.80	1	4,182	0.02%
2024/09/20	1	74.70	0	0.00	73.90	1	4,142	0.02%
2024/09/19	0	0.00	15	74.00	74.40	-15	4,188	-0.36%
2024/09/16	5	74.58	0	0.00	74.50	5	4,270	0.12%
2024/09/13	2	74.60	25	74.36	73.90	-23	4,286	-0.54%
2024/09/12	3	74.53	3	74.80	75.00	0	4,295	0.00%
2024/09/11	9.3	74.25	1	73.30	73.30	8.3	4,293	0.19%
2024/09/06	0	0.00	15	73.87	74.30	-15	4,262	-0.35%
2024/09/04	5	73.40	5	75.30	74.20	0	4,229	0.00%
2024/09/03	5	79.00	0.2	78.00	77.70	4.8	4,188	0.11%
2024/09/02	0.5	77.80	0	0.00	77.40	0.5	4,242	0.01%
2024/08/30	31	80.28	11	80.23	78.10	20	4,192	0.48%
2024/08/29	15	75.60	5	76.80	77.70	10	4,005	0.25%
2024/08/28	6	74.75	0	0.00	74.90	6	3,941	0.15%
2024/08/26	1	74.70	1	74.40	73.50	0	4,013	0.00%
2024/08/23	0	0.00	1	73.70	74.10	-1	4,091	-0.02%
2024/08/20	1	74.60	0	0.00	74.50	1	4,242	0.02%
2024/08/16	10	72.51	0	0.00	72.40	10	4,472	0.22%
2024/08/15	0	0.00	6	72.10	71.80	-6	4,560	-0.13%
2024/08/14	2	72.20	0	0.00	72.20	2	4,703	0.04%
2024/08/12	2	70.60	11	71.20	72.10	-9	5,165	-0.17%
2024/08/09	10	70.61	0	0.00	70.20	10	5,189	0.19%
2024/08/08	3	68.30	1	68.60	68.70	2	5,166	0.04%
2024/08/07	0	0.00	10	69.50	69.80	-10	5,151	-0.19%
2024/08/06	16	67.43	2	64.20	67.50	14	5,153	0.27%
2024/08/05	5	69.78	1	67.80	66.90	4	5,114	0.08%
2024/08/02	0	0.00	3	74.10	74.30	-3	5,074	-0.06%
2024/08/01	1	77.40	0	0.00	76.90	1	5,144	0.02%
2024/07/31	0	0.00	3.1	76.26	76.80	-3.1	5,129	-0.06%
2024/07/30	3	73.67	0	0.00	74.00	3	5,129	0.06%
2024/07/29	3.3	73.48	0.4	74.10	73.40	2.9	5,368	0.05%
2024/07/26	0	0.00	1	74.70	75.40	-1	5,437	-0.02%
2024/07/23	2	76.80	0	0.00	76.80	2	5,469	0.04%
2024/07/19	3	79.73	2	78.85	78.30	1	5,436	0.02%
2024/07/18	1.1	79.48	0	0.00	81.00	1.1	5,414	0.02%
2024/07/16	1	82.40	4	82.38	82.20	-3	5,420	-0.06%
2024/07/15	0.1	80.80	0	0.00	80.80	0.1	5,415	0.00%
2024/07/12	0	0.00	10	81.01	80.60	-10	5,418	-0.18%
2024/07/11	1	80.70	1	81.80	82.30	0	5,417	0.00%
2024/07/09	1	79.40	0	0.00	79.40	1	5,399	0.02%
2024/07/08	0	0.00	1	78.40	79.40	-1	5,433	-0.02%
2024/07/05	1	78.20	0	0.00	78.40	1	5,419	0.02%
2024/07/04	2.1	77.55	0	0.00	77.90	2.1	5,401	0.04%
2024/07/03	3	76.30	1	76.30	76.00	2	5,412	0.04%
2024/07/02	0.1	75.70	1	76.10	75.20	-0.9	5,452	-0.02%
2024/06/27	0.1	75.80	0.3	75.93	76.70	-0.2	5,471	0.00%
2024/06/26	2	78.45	0	0.00	78.40	2	5,595	0.04%
2024/06/25	5	78.14	6	78.50	79.40	-1	5,803	-0.02%
2024/06/21	1	82.10	0	0.00	82.00	1	5,919	0.02%
2024/06/20	0.2	81.10	1	81.30	81.50	-0.8	5,940	-0.01%
2024/06/19	0	0.00	1	81.40	80.30	-1	6,053	-0.02%
2024/06/17	0	0.00	1	81.10	80.50	-1	6,544	-0.02%
2024/06/12	0	0.00	7	79.91	80.00	-7	6,836	-0.10%
2024/05/31	2	78.85	0	0.00	78.70	2	7,186	0.03%
2024/05/29	1	81.20	1	81.60	81.50	0	7,179	0.00%
2024/05/28	0	0.00	3	81.13	81.20	-3	7,254	-0.04%
2024/05/24	0	0.00	1	80.40	80.40	-1	7,294	-0.01%
2024/05/23	1	78.50	0	0.00	78.00	1	7,349	0.01%
2024/05/22	2	80.00	0	0.00	79.10	2	7,566	0.03%
2024/05/21	1	78.90	0	0.00	79.00	1	7,505	0.01%
2024/05/20	0	0.00	1	80.40	79.00	-1	7,431	-0.01%
2024/05/17	5	79.02	0	0.00	78.00	5	7,337	0.07%
2024/05/16	1	81.20	8	82.24	81.30	-7	7,216	-0.10%
2024/05/15	2	77.30	0	0.00	77.40	2	6,970	0.03%
2024/05/13	0.1	76.70	0	0.00	76.50	0.1	6,926	0.00%
2024/05/10	0.3	77.00	1	76.30	76.20	-0.7	6,920	-0.01%
2024/05/09	0	0.00	0.1	77.20	77.10	-0.1	6,887	0.00%
2024/05/08	1	78.30	1	77.00	78.30	0	6,858	0.00%
2024/05/07	1	77.80	0	0.00	77.80	1	6,807	0.01%
2024/05/03	0.3	77.00	0	0.00	76.40	0.3	6,707	0.00%
2024/05/02	1	76.10	0	0.00	77.40	1	6,637	0.02%
2024/04/30	0	0.00	19	73.39	74.20	-19	6,367	-0.30%
2024/04/29	0	0.00	1	72.40	72.90	-1	6,295	-0.02%
2024/04/26	0.2	71.30	1	71.40	71.50	-0.8	6,386	-0.01%
2024/04/24	0.2	69.70	0	0.00	70.40	0.2	6,374	0.00%
2024/04/22	2.2	68.11	0	0.00	68.30	2.2	6,358	0.03%
2024/04/19	0	0.00	1	71.20	70.50	-1	6,293	-0.02%
2024/04/17	2	72.20	0	0.00	72.60	2	6,201	0.03%
2024/04/15	0	0.00	3	71.90	72.00	-3	6,060	-0.05%
2024/04/11	5	72.60	0	0.00	72.80	5	5,949	0.08%
2024/04/03	0	0.00	5	71.70	71.80	-5	5,763	-0.09%
2024/04/02	10	71.90	0	0.00	73.00	10	5,753	0.17%
2024/04/01	1	72.40	1	70.80	71.60	0	5,670	0.00%
2024/03/28	3	71.60	0	0.00	72.00	3	5,390	0.06%
2024/03/27	1	73.10	2	73.65	73.80	-1	5,144	-0.02%
2024/03/26	1.4	70.60	0	0.00	71.00	1.4	4,978	0.03%
2024/03/22	0.4	72.40	4	72.60	72.40	-3.6	4,944	-0.07%
2024/03/21	3	75.80	1	77.30	74.70	2	4,910	0.04%
2024/03/20	0	0.00	1	77.50	75.60	-1	5,085	-0.02%
2024/03/19	0	0.00	6	73.33	73.50	-6	5,072	-0.12%
2024/03/18	0	0.00	5.3	71.41	72.10	-5.3	4,948	-0.11%
2024/03/13	0	0.00	4	70.23	70.10	-4	4,716	-0.08%
2024/03/11	4	68.75	0	0.00	68.40	4	4,698	0.09%
2024/03/08	0	0.00	3	70.60	69.00	-3	4,758	-0.06%
2024/03/07	3	71.40	2	71.15	69.60	1	4,727	0.02%
2024/03/06	3.1	68.69	0	0.00	70.20	3.1	4,786	0.06%
2024/03/04	0	0.00	1	68.00	67.90	-1	5,024	-0.02%
2024/03/01	1	67.20	2	67.80	67.20	-1	4,971	-0.02%
2024/02/29	3	70.40	0	0.00	70.30	3	4,814	0.06%
2024/02/26	7	73.21	1	72.70	72.30	6	4,667	0.13%
2024/02/23	10	72.83	16	73.53	72.50	-6	4,542	-0.13%
2024/02/20	1	68.30	0	0.00	68.20	1	4,144	0.02%
2024/02/15	0	0.00	1	68.70	68.20	-1	4,032	-0.02%
2024/01/26	0	0.00	1	69.50	67.20	-1	4,139	-0.02%
2024/01/22	0	0.00	4	68.90	68.00	-4	4,084	-0.10%
2024/01/19	0	0.00	5	66.50	66.50	-5	3,970	-0.13%
2024/01/11	0	0.00	1	63.80	64.20	-1	4,308	-0.02%
2024/01/02	11	65.23	11	64.94	64.60	0	4,648	0.00%
2023/12/29	4	65.10	2	65.45	65.20	2	4,647	0.04%
2023/12/25	10	68.00	5	66.30	66.40	5	4,552	0.11%
2023/12/22	10	68.10	11	68.00	68.00	-1	4,508	-0.02%
2023/12/21	10	68.20	10	68.50	68.10	0	4,515	0.00%
2023/12/20	11	67.91	16	69.08	68.80	-5	4,488	-0.11%
2023/12/19	10	69.39	10	67.83	67.80	0	4,433	0.00%
2023/12/18	10	67.50	11	68.45	68.50	-1	4,437	-0.02%
2023/12/15	39	69.59	45	68.04	67.20	-6	4,545	-0.13%
2023/12/14	6	70.57	16	69.72	71.90	-10	4,467	-0.22%
2023/12/06	3	64.53	2	65.25	65.40	1	4,158	0.02%
2023/12/05	1	64.80	21	66.50	65.50	-20	4,084	-0.49%
2023/12/04	0	0.00	1	66.50	66.00	-1	4,013	-0.02%
2023/12/01	22	65.83	5	65.48	65.80	17	3,943	0.43%
2023/11/30	0	0.00	14	63.74	63.80	-14	3,722	-0.38%
2023/11/29	0	0.00	1	62.10	62.00	-1	3,478	-0.03%
2023/11/28	0	0.00	1	60.90	60.60	-1	3,403	-0.03%
2023/11/15	1	61.20	2	62.30	60.90	-1	3,836	-0.03%
2023/11/14	0	0.00	5	61.50	61.50	-5	3,792	-0.13%
2023/11/08	0	0.00	27	62.00	61.40	-27	3,736	-0.72%
2023/11/07	3	60.53	0	0.00	61.70	3	3,702	0.08%
2023/11/06	24	61.73	0	0.00	61.50	24	3,649	0.66%
2023/11/03	0	0.00	6	61.50	61.50	-6	3,596	-0.17%
2023/11/02	0	0.00	0.1	60.70	60.90	-0.1	3,546	0.00%
2023/10/27	1	59.60	0	0.00	59.40	1	3,500	0.03%
2023/10/26	0	0.00	1	61.50	60.20	-1	3,491	-0.03%
2023/10/25	0	0.00	3	61.90	62.00	-3	3,448	-0.09%
2023/10/23	0	0.00	1	61.20	59.90	-1	3,432	-0.03%
2023/10/20	0	0.00	1	61.00	60.80	-1	3,445	-0.03%
2023/10/19	6	61.17	2	60.85	60.70	4	3,413	0.12%
2023/10/18	1	60.30	3	60.20	60.00	-2	3,342	-0.06%
2023/10/17	2.1	60.65	4	60.70	60.70	-1.9	3,292	-0.06%
2023/10/16	1	59.50	1	59.50	59.20	0	3,230	0.00%
2023/10/13	0	0.00	2	59.20	60.00	-2	3,223	-0.06%
2023/10/11	0	0.00	1	58.40	57.80	-1	3,134	-0.03%
2023/10/05	1	57.70	0	0.00	57.60	1	3,142	0.03%
2023/09/27	0	0.00	1	57.00	56.90	-1	3,296	-0.03%
2023/09/26	1	56.80	0	0.00	56.70	1	3,299	0.03%
2023/09/25	0	0.00	1	58.30	58.30	-1	3,259	-0.03%
2023/09/22	1	57.40	0	0.00	57.50	1	3,247	0.03%
2023/09/20	11	58.75	2	59.10	58.00	9	3,167	0.28%
2023/09/19	7	60.77	5	61.10	60.80	2	2,973	0.07%
2023/09/18	4	58.65	0	0.00	58.80	4	2,660	0.15%
2023/09/06	2	57.80	0	0.00	58.20	2	2,480	0.08%
2023/08/30	0	0.00	0	56.60	56.90	0	2,385	0.00%
2023/08/24	0	0.00	11	56.27	56.10	-11	2,284	-0.48%
2023/08/23	0	0.00	1	55.40	55.40	-1	2,157	-0.05%
2023/08/21	10	53.00	0	0.00	52.50	10	1,991	0.50%
2023/08/01	0	0.00	2	52.45	52.00	-2	1,856	-0.11%
2023/07/31	4	53.00	0	0.00	52.90	4	1,835	0.22%
2023/07/25	1	57.50	1	57.50	57.50	0	1,640	0.00%
2023/07/21	6	58.02	0	0.00	58.30	6	1,610	0.37%
2023/07/13	0	0.00	3	58.37	57.60	-3	1,483	-0.20%
2023/07/06	1	58.50	1	57.80	57.80	0	1,433	0.00%
2023/07/05	1	58.30	18	57.54	58.20	-17	1,396	-1.22%
2023/07/04	0	0.00	9	55.52	56.00	-9	1,278	-0.70%
2023/07/03	0	0.00	2	55.50	55.50	-2	1,271	-0.16%
2023/06/28	5	55.00	2	55.00	55.00	3	1,333	0.22%
2023/06/21	10	55.40	0	0.00	55.50	10	1,324	0.76%
2023/05/30	0	0.00	1	54.70	54.90	-1	1,567	-0.06%
2023/05/15	0	0.00	1	52.80	52.80	-1	1,640	-0.06%
2023/05/08	0	0.00	2	53.30	53.10	-2	1,651	-0.12%
2023/05/02	0	0.00	1	52.20	52.20	-1	1,762	-0.06%
2023/04/25	3	52.60	0	0.00	52.50	3	1,691	0.18%
2023/04/21	7	54.30	0	0.00	53.20	7	1,667	0.42%
2023/04/12	5	55.40	0	0.00	55.50	5	1,582	0.32%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/30	10	55.80	0	0.00	55.80	10	1,509	0.66%
2023/03/20	0	0.00	1	55.90	56.00	-1	1,516	-0.07%
2023/03/08	3	55.90	0	0.00	56.10	3	1,438	0.21%
2023/03/07	3	55.70	5	56.42	56.90	-2	1,341	-0.15%
2023/03/06	0	0.00	1	55.40	55.70	-1	1,280	-0.08%
2023/03/03	0	0.00	5	54.86	54.90	-5	1,252	-0.40%
2023/03/01	0	0.00	3	53.97	54.10	-3	1,194	-0.25%
2023/02/24	0	0.00	5	53.40	53.40	-5	1,168	-0.43%
2023/02/23	0	0.00	1	53.00	53.20	-1	1,155	-0.09%
2023/02/16	2	51.55	0	0.00	51.60	2	1,203	0.17%
2023/02/10	0	0.00	0.3	52.10	52.10	-0.3	1,241	-0.02%
2023/02/07	1	51.90	0	0.00	52.00	1	1,262	0.08%
2023/02/03	0	0.00	13	52.44	52.30	-13	1,295	-1.00%
2023/02/02	0	0.00	3	52.17	52.20	-3	1,297	-0.23%
2023/02/01	3	51.00	2	51.35	51.40	1	1,253	0.08%
2023/01/31	0	0.00	1	50.60	50.90	-1	1,228	-0.08%
2023/01/30	0	0.00	3	50.00	50.10	-3	1,203	-0.25%
2022/12/23	1	48.00	0	0.00	48.85	1	1,464	0.07%
2022/12/19	1	49.45	0	0.00	49.45	1	1,545	0.06%
2022/12/16	0	0.00	0	50.20	49.60	0	1,544	0.00%
2022/12/15	1	50.10	0	0.00	50.40	1	1,536	0.07%
2022/12/13	0	0.00	20	49.95	50.10	-20	1,532	-1.30%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/09	1	49.35	0	0.00	49.50	1	1,515	0.07%
2022/12/06	6	50.57	0.9	49.70	50.00	5.1	1,511	0.34%
2022/12/05	13	50.69	9	50.67	50.90	4	1,520	0.26%
2022/12/02	1	50.40	0	0.00	50.50	1	1,514	0.07%
2022/11/24	5	49.85	0	0.00	50.10	5	1,606	0.31%
2022/11/21	3	50.00	0	0.00	49.60	3	1,678	0.18%
2022/11/18	3	50.00	0	0.00	50.10	3	1,680	0.18%
2022/11/16	10	50.50	0	0.00	50.10	10	1,679	0.60%
2022/11/14	0	0.00	4	49.70	49.80	-4	1,653	-0.24%
2022/11/11	1	50.30	0	0.00	49.20	1	1,654	0.06%
2022/11/07	0	0.00	8	48.70	48.85	-8	1,670	-0.48%
2022/11/04	8	48.35	0	0.00	48.40	8	1,699	0.47%
2022/11/02	10	48.20	4	48.04	48.05	6	1,716	0.35%
2022/10/24	3	47.20	0	0.00	46.60	3	1,883	0.16%
2022/10/21	1	46.65	1	46.80	46.55	0	1,887	0.00%
2022/10/20	0	0.00	1	47.30	47.30	-1	1,916	-0.05%
2022/10/13	1	42.00	0	0.00	42.00	1	1,948	0.05%
2022/10/12	5	43.05	0	0.00	43.95	5	1,956	0.26%
2022/10/11	1	43.65	0	0.00	43.40	1	1,966	0.05%
2022/10/07	0	0.00	1	45.10	45.25	-1	1,985	-0.05%
2022/10/06	2	44.95	0	0.00	44.70	2	2,046	0.10%
2022/09/26	1	44.70	0	0.00	43.80	1	2,309	0.04%
2022/09/20	1	46.90	0	0.00	46.80	1	2,527	0.04%
2022/09/16	2	47.63	0	0.00	47.15	2	2,628	0.08%
2022/09/13	1	48.35	0	0.00	48.30	1	2,686	0.04%
2022/09/07	4	47.60	0	0.00	47.60	4	2,805	0.14%
2022/09/01	1	50.50	0	0.00	50.30	1	2,875	0.03%
2022/08/29	2	50.90	0	0.00	50.90	2	3,190	0.06%
2022/08/26	0	0.00	12	51.55	51.90	-12	3,183	-0.38%
2022/08/24	2	50.70	0	0.00	50.40	2	3,198	0.06%
2022/08/23	11	50.52	0	0.00	50.50	11	3,206	0.34%
2022/08/16	0	0.00	5	51.20	51.20	-5	3,180	-0.16%
2022/08/15	0	0.00	3	51.50	51.50	-3	3,187	-0.09%
2022/08/12	2	51.00	2	50.70	51.20	0	3,180	0.00%
2022/08/10	3	49.73	0	0.00	49.60	3	3,146	0.10%
2022/08/09	2	49.55	0	0.00	49.90	2	3,154	0.06%
2022/08/08	0	0.00	1	50.20	50.00	-1	3,138	-0.03%
2022/08/04	1	48.80	0	0.00	48.80	1	3,122	0.03%
2022/08/03	6	49.35	0	0.00	49.10	6	3,105	0.19%
2022/08/02	8	50.18	0	0.00	50.00	8	3,069	0.26%
2022/07/28	0.1	49.95	1	50.20	49.65	-0.9	3,058	-0.03%
2022/07/27	1	49.85	0	0.00	50.20	1	3,068	0.03%
2022/07/26	0.1	50.20	0	0.00	49.90	0.1	3,103	0.00%
2022/07/25	1	50.60	1	50.40	50.60	0	3,098	0.00%
2022/07/22	0	0.00	1	51.10	51.00	-1	3,118	-0.03%
2022/07/21	1	50.80	3	50.67	50.90	-2	3,120	-0.06%
2022/07/20	1	50.10	1	50.90	50.00	0	3,112	0.00%
2022/07/15	0	0.00	2	47.50	48.65	-2	3,048	-0.07%
2022/07/13	17.1	50.89	0	0.00	50.60	17.1	2,958	0.58%
2022/07/08	0	0.00	1	50.80	51.10	-1	2,846	-0.04%
2022/07/07	2	50.30	2	50.70	50.60	0	2,820	0.00%
2022/07/05	1	51.10	1	51.30	52.50	0	2,806	0.00%
2022/07/04	2	50.08	1	50.70	50.40	1	2,851	0.04%
2022/07/01	1	51.00	0	0.00	50.90	1	2,889	0.03%
2022/06/30	2	52.70	1	51.80	51.90	1	2,837	0.04%
2022/06/29	1	54.00	0	0.00	53.90	1	2,756	0.04%
2022/06/24	3	55.73	0	0.00	55.00	3	2,734	0.11%
2022/06/23	11	55.88	2	56.40	55.70	9	2,743	0.33%
2022/06/22	1	57.10	0	0.00	56.20	1	2,730	0.04%
2022/06/21	1	58.00	0	0.00	57.90	1	2,691	0.04%
2022/06/20	10	57.86	0	0.00	57.20	10	2,692	0.37%
2022/06/17	16	59.32	0	0.00	59.00	16	2,651	0.60%
2022/06/16	1	61.00	1	61.60	60.80	0	2,603	0.00%
2022/06/14	2	60.85	1	62.20	62.20	1	2,602	0.04%
2022/06/13	0	0.00	5	61.60	61.70	-5	2,562	-0.20%
2022/06/09	1	62.00	0	0.00	62.30	1	2,520	0.04%
2022/06/08	5	63.00	12	62.21	62.30	-7	2,461	-0.28%
2022/06/07	3	61.20	17	61.49	60.80	-14	2,283	-0.61%
2022/06/06	1	60.20	0	0.00	60.40	1	2,230	0.04%
2022/06/01	3	60.40	2	60.30	60.30	1	2,268	0.04%
2022/05/30	0	0.00	4	59.20	59.40	-4	2,220	-0.18%
2022/05/24	1	59.40	0	0.00	58.70	1	2,273	0.04%
2022/05/23	10	59.90	0	0.00	59.80	10	2,253	0.44%
2022/05/18	0	0.00	2	59.85	59.70	-2	2,217	-0.09%
2022/05/17	0	0.00	1	59.10	59.30	-1	2,192	-0.05%
2022/05/12	1	58.10	0	0.00	57.80	1	2,186	0.05%
2022/05/11	0	0.00	1	59.30	58.70	-1	2,164	-0.05%
2022/05/10	0	0.00	2	58.30	58.70	-2	2,182	-0.09%
2022/05/05	0	0.00	4	59.78	59.70	-4	2,214	-0.18%
2022/05/04	2	59.05	4	59.18	59.20	-2	2,207	-0.09%
2022/05/03	1	59.00	1	59.20	59.20	0	2,198	0.00%
2022/04/28	0	0.00	100	56.39	56.30	-100	2,171	-4.60%
2022/04/26	2	55.60	0	0.00	55.70	2	2,164	0.09%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/15	0	0.00	1	57.70	57.20	-1	2,439	-0.04%
2022/04/14	1	58.30	0	0.00	58.20	1	2,472	0.04%
2022/04/13	0	0.00	1	58.00	58.30	-1	2,505	-0.04%
2022/04/12	2	57.55	0	0.00	57.50	2	2,613	0.08%
2022/04/11	3	58.67	3	59.03	58.50	0	2,602	0.00%
2022/04/08	2	60.00	1	60.70	60.10	1	2,555	0.04%
2022/04/06	1	58.80	0	0.00	58.70	1	2,401	0.04%
2022/03/29	0	0.00	6	60.38	60.10	-6	2,382	-0.25%
2022/03/28	0	0.00	3	60.57	60.70	-3	2,332	-0.13%
2022/03/25	1	59.30	1	59.60	59.40	0	2,256	0.00%
2022/03/17	0	0.00	1	58.90	58.80	-1	2,325	-0.04%
2022/03/16	100	57.82	1	58.10	58.30	99	2,311	4.28%
2022/03/10	0	0.00	6	57.90	57.90	-6	2,372	-0.25%
2022/03/09	6	57.33	0	0.00	57.20	6	2,360	0.25%
2022/03/07	1	56.10	0	0.00	56.10	1	2,321	0.04%
2022/02/24	0	0.00	2	56.60	56.20	-2	2,501	-0.08%
2022/02/16	1	58.80	2	58.85	58.60	-1	3,081	-0.03%
2022/02/10	0	0.00	1	59.90	59.30	-1	3,229	-0.03%
2022/01/26	1	56.60	1	57.20	56.50	0	3,443	0.00%
2022/01/25	15	57.30	0	0.00	57.10	15	3,496	0.43%
2022/01/24	1	57.10	0	0.00	57.80	1	3,530	0.03%
2022/01/21	4	58.73	3	58.50	58.30	1	3,548	0.03%
2022/01/20	0	0.00	10	59.19	59.50	-10	3,593	-0.28%
2022/01/18	0	0.00	1	60.00	59.70	-1	3,661	-0.03%
2022/01/13	7	59.09	5	58.94	59.00	2	3,558	0.06%
2022/01/12	1	57.70	0	0.00	57.80	1	3,518	0.03%
2022/01/11	9	57.64	0	0.00	57.50	9	3,566	0.25%
2022/01/07	2	58.40	0	0.00	58.10	2	3,596	0.06%
2022/01/05	12	59.92	0	60.10	59.60	12	3,597	0.33%
2022/01/04	1	58.60	0	0.00	58.30	1	3,518	0.03%
2022/01/03	10	59.00	12	58.99	58.80	-2	3,530	-0.06%
2021/12/28	0	0.00	1	58.90	58.80	-1	3,670	-0.03%
2021/12/23	10	58.80	10	58.80	58.80	0	3,790	0.00%
2021/12/22	1	58.20	0	0.00	58.20	1	3,885	0.03%
2021/12/21	5	57.60	0	0.00	57.90	5	3,910	0.13%
2021/12/17	1	57.80	0	0.00	57.60	1	3,987	0.03%
2021/12/07	5	60.90	0	0.00	60.20	5	4,099	0.12%
2021/12/06	5	60.50	2	60.50	60.20	3	4,168	0.07%
2021/11/30	1	59.60	1	59.30	59.30	0	4,793	0.00%
2021/11/29	2	58.70	2	58.50	58.60	0	4,886	0.00%
2021/11/26	1	59.10	0	0.00	59.00	1	4,977	0.02%
2021/11/23	6	61.13	0	0.00	60.60	6	5,241	0.11%
2021/11/22	0	0.00	0.1	61.70	62.20	-0.1	5,264	0.00%
2021/11/19	10	61.90	0	0.00	61.90	10	5,347	0.19%
2021/11/18	0	0.00	1	63.99	62.80	-1	5,379	-0.02%
2021/11/17	0	0.00	3	62.40	62.70	-3	5,307	-0.06%
2021/11/16	0.1	61.50	0	0.00	61.00	0.1	5,224	0.00%
2021/11/15	0	0.00	1	61.00	61.40	-1	5,275	-0.02%
2021/11/10	0	0.00	1	59.70	59.80	-1	5,739	-0.02%
2021/11/08	0	0.00	1	60.60	60.20	-1	5,900	-0.02%
2021/11/04	1	60.50	0	0.00	60.40	1	6,187	0.02%
2021/10/29	0	0.00	5	59.30	58.60	-5	6,956	-0.07%
2021/10/28	2	58.50	0	0.00	59.20	2	7,005	0.03%
2021/10/27	2	57.90	1	57.70	58.60	1	7,162	0.01%
2021/10/19	2	57.20	1	56.10	57.20	1	8,481	0.01%
2021/10/18	2	56.20	0	0.00	55.50	2	8,573	0.02%
2021/10/13	0	0.00	77	54.68	54.30	-77	9,232	-0.83%
2021/10/12	1	55.40	0.2	55.60	55.60	0.8	9,616	0.01%
2021/10/08	0	0.00	5	56.10	56.40	-5	9,632	-0.05%
2021/10/07	2	56.85	0	0.00	56.70	2	9,690	0.02%
2021/10/05	5	55.40	0	0.00	57.20	5	9,815	0.05%
2021/10/04	0	0.00	1	55.70	55.40	-1	9,782	-0.01%
2021/10/01	3	57.97	0	0.00	57.20	3	9,766	0.03%
2021/09/30	0	0.00	1	58.50	59.40	-1	9,847	-0.01%
2021/09/29	1	58.40	10	58.80	58.40	-9	10,009	-0.09%
2021/09/28	1	61.60	0	0.00	61.30	1	10,163	0.01%
2021/09/27	2	62.10	0	0.00	62.20	2	10,199	0.02%
2021/09/24	1	62.30	0	0.00	62.40	1	10,380	0.01%
2021/09/23	0.1	61.90	1	61.60	61.80	-1	10,407	-0.01%
2021/09/15	0.2	63.35	2	63.05	62.80	-1.8	10,627	-0.02%
2021/09/14	0	0.00	1	64.20	64.10	-1	10,679	-0.01%
2021/09/13	76	64.72	0	0.00	64.10	76	10,698	0.71%
2021/09/09	0	0.00	1	63.20	64.60	-1	10,741	-0.01%
2021/09/08	1	63.70	7	65.40	62.80	-6	10,706	-0.06%
2021/09/06	9	67.19	1	67.11	66.20	8	10,645	0.07%
2021/09/03	0	0.00	2	67.20	67.20	-2	10,541	-0.02%
2021/09/02	0	0.00	1	64.90	64.60	-1	10,414	-0.01%
2021/09/01	2	64.75	3	65.27	65.60	-1	10,339	-0.01%
2021/08/31	2	65.00	1	63.70	65.00	1	10,289	0.01%
2021/08/30	1	63.80	0	0.00	64.20	1	10,495	0.01%
2021/08/26	2	62.10	0	0.00	62.40	2	10,410	0.02%
2021/08/24	1	62.00	3	61.80	62.20	-2	10,262	-0.02%
2021/08/23	3	61.30	0	0.00	61.60	3	10,185	0.03%
2021/08/17	1	60.00	3	60.80	59.20	-2	9,851	-0.02%
2021/08/16	3	60.40	3	60.93	60.70	0	9,775	0.00%
2021/08/13	8	66.71	3	67.70	65.50	5	9,433	0.05%
2021/08/12	12	68.47	1	68.30	68.60	11	9,282	0.12%
2021/08/11	1	69.60	3	69.40	67.50	-2	9,218	-0.02%
2021/08/10	2	68.00	1	69.60	70.40	1	9,120	0.01%
2021/08/09	1	69.50	12	69.97	69.90	-11	9,013	-0.12%
2021/08/05	2.1	69.88	49	69.96	71.00	-47	8,767	-0.54%
2021/08/04	2	68.30	9	68.97	68.10	-7	8,575	-0.08%
2021/08/02	5	65.50	4	65.20	65.50	1	8,308	0.01%
2021/07/30	13	64.73	7	64.53	64.10	6	8,124	0.07%
2021/07/29	3	63.20	3	63.63	64.30	0	7,983	0.00%
2021/07/28	1	60.80	2	60.05	61.40	-1	7,627	-0.01%
2021/07/27	10	62.18	3	62.03	62.20	7	7,613	0.09%
2021/07/26	2	62.70	14	62.04	63.10	-12	7,526	-0.16%
2021/07/23	1	61.20	4	61.20	60.50	-3	7,667	-0.04%
2021/07/22	0	0.00	2	60.85	60.90	-2	7,936	-0.03%
2021/07/21	1	59.50	3	61.00	60.10	-2	7,914	-0.03%
2021/07/20	1	58.70	0	0.00	59.60	1	7,778	0.01%
2021/07/19	8	59.25	2	60.25	59.20	6	7,653	0.08%
2021/07/16	8	60.39	15	60.51	60.50	-7	7,453	-0.09%
2021/07/15	3	57.87	1	57.70	58.10	2	7,075	0.03%
2021/07/14	1	57.70	20	57.55	57.20	-19	7,098	-0.27%
2021/07/13	32	58.10	2	58.40	57.40	30	7,194	0.42%
2021/07/08	0	0.00	1	57.20	57.00	-1	7,248	-0.01%
2021/07/07	3	57.07	2	57.50	56.90	1	7,335	0.01%
2021/07/06	1	58.80	0	0.00	58.30	1	7,288	0.01%
2021/07/05	2	59.20	12	58.78	59.90	-10	7,212	-0.14%
2021/07/02	2	56.90	0	0.00	57.10	2	7,022	0.03%
2021/07/01	0	0.00	5	57.22	57.10	-5	7,046	-0.07%
2021/06/30	1	55.60	0	0.00	56.00	1	6,950	0.01%
2021/06/29	3	56.50	2	56.70	56.00	1	6,930	0.01%
2021/06/28	0	0.00	3	55.93	55.90	-3	6,901	-0.04%
2021/06/25	2	55.00	3	55.23	55.00	-1	6,801	-0.01%
2021/06/23	0	0.00	2	54.90	54.90	-2	6,745	-0.03%
2021/06/22	0	0.00	1	54.20	54.10	-1	6,683	-0.01%
2021/06/18	0	0.00	6	54.80	54.60	-6	6,664	-0.09%
2021/06/16	6	54.50	1	54.00	54.20	5	6,703	0.07%
2021/06/15	0	0.00	1	54.30	54.50	-1	6,708	-0.01%
2021/06/11	0	0.00	8	53.29	53.30	-8	6,643	-0.12%
2021/06/09	0	0.00	3	52.83	52.80	-3	6,688	-0.04%
2021/06/08	1	52.90	0	0.00	52.70	1	6,726	0.01%
2021/06/07	19	53.42	3	53.77	52.50	16	6,780	0.24%
2021/06/03	0	0.00	1	50.70	52.00	-1	6,471	-0.02%
2021/05/28	2	49.95	0	0.00	50.20	2	6,544	0.03%
2021/05/26	1	49.55	0	0.00	49.35	1	6,653	0.02%
2021/05/25	0	0.00	5	49.95	49.45	-5	6,734	-0.07%
2021/05/24	1	48.20	1	47.65	48.65	0	6,795	0.00%
2021/05/21	2	47.80	0	0.00	47.85	2	6,846	0.03%
2021/05/19	2	48.20	0	0.00	48.45	2	7,102	0.03%
2021/05/18	0	0.00	10	46.58	48.35	-10	7,172	-0.14%
2021/05/17	10	45.73	0	0.00	44.95	10	7,324	0.14%
2021/05/14	0	0.00	5	48.35	48.10	-5	7,331	-0.07%
2021/05/13	7	46.15	5	46.15	47.80	2	7,333	0.03%
2021/05/12	12	47.76	1	46.40	47.15	11	7,325	0.15%
2021/05/11	0	0.00	1	50.00	49.65	-1	7,256	-0.01%
2021/05/07	1	51.40	1	51.30	51.90	0	7,393	0.00%
2021/05/06	1	50.70	0	0.00	50.60	1	7,539	0.01%
2021/05/05	1	52.00	0	0.00	51.20	1	7,670	0.01%
2021/05/04	7	51.71	0	0.00	52.10	7	7,998	0.09%
2021/05/03	9	52.89	1	52.60	52.40	8	8,133	0.10%
2021/04/29	19	56.44	13	55.97	54.60	6	8,583	0.07%
2021/04/28	2	54.85	14	54.88	55.80	-12	9,138	-0.13%
2021/04/27	3	53.00	1	52.90	53.00	2	9,147	0.02%
2021/04/26	1	52.80	11	52.48	52.90	-10	9,166	-0.11%
2021/04/22	1	52.20	3	51.40	50.80	-2	9,255	-0.02%
2021/04/20	5	52.00	0	0.00	52.10	5	9,501	0.05%
2021/04/19	3	51.70	2	51.00	52.00	1	9,620	0.01%
2021/04/15	5	49.94	0	0.00	50.10	5	9,665	0.05%
2021/04/14	7	49.66	0	0.00	49.90	7	9,702	0.07%
2021/04/13	12	51.22	1	50.60	50.30	11	9,875	0.11%
2021/04/12	1	51.80	0	0.00	51.60	1	10,141	0.01%
2021/04/09	1	53.40	2	52.35	52.40	-1	10,152	-0.01%
2021/04/07	0	0.00	3	52.80	53.30	-3	10,044	-0.03%
2021/04/06	3	52.60	0	0.00	53.10	3	10,017	0.03%
2021/03/31	6	52.43	0	0.00	52.30	6	9,994	0.06%
2021/03/26	1	52.70	2	52.10	52.10	-1	10,136	-0.01%
2021/03/23	1	52.40	5	52.52	52.50	-4	10,219	-0.04%
2021/03/19	0	0.00	1	52.80	53.10	-1	10,233	-0.01%
2021/03/18	0	0.00	0	52.60	52.60	0	10,229	0.00%
2021/03/16	2	52.80	2	53.00	52.60	0	10,304	0.00%
2021/03/15	0	0.00	0	52.10	52.30	0	10,349	0.00%
2021/03/12	3	52.60	10	52.50	52.00	-7	10,422	-0.07%
2021/03/11	2	51.90	1	51.60	51.80	1	10,551	0.01%
2021/03/02	0	0.00	3	51.00	50.70	-3	11,148	-0.03%
2021/02/26	10	50.60	0	0.00	50.60	10	11,411	0.09%
2021/02/24	0	0.00	1	51.20	51.30	-1	11,867	-0.01%
2021/02/23	0	0.00	2	51.60	51.90	-2	11,835	-0.02%
2021/02/22	4	51.80	2	51.10	51.90	2	11,850	0.02%
2021/02/19	2	50.70	0	0.00	51.10	2	11,822	0.02%
2021/02/18	0	0.00	0	51.90	51.80	0	11,754	0.00%
2021/02/17	1	51.30	11	51.74	52.00	-10	11,727	-0.09%
2021/02/05	3	50.60	1	50.40	50.30	2	11,515	0.02%
2021/02/04	1	49.75	1	50.00	49.60	0	11,440	0.00%
2021/02/03	1	49.20	0	0.00	49.15	1	11,480	0.01%
2021/02/02	1	48.65	32	49.46	49.50	-31	11,469	-0.27%
2021/02/01	30	48.25	22	48.08	48.25	8	11,515	0.07%
2021/01/29	13	49.16	0	0.00	48.65	13	11,479	0.11%
2021/01/28	2	49.80	11	50.17	50.00	-9	11,335	-0.08%
2021/01/27	2	51.55	4	51.48	51.20	-2	11,155	-0.02%
2021/01/26	6	52.72	66	53.39	52.50	-60	10,929	-0.55%
2021/01/25	35	51.69	42	52.84	51.80	-7	10,533	-0.07%
2021/01/22	31	52.49	10	52.20	52.50	21	10,241	0.21%
2021/01/21	79	51.09	23	51.23	51.50	56	9,656	0.58%
2021/01/20	14	48.91	15	49.14	48.25	-1	8,712	-0.01%
2021/01/19	2	47.90	3	47.97	47.60	-1	8,273	-0.01%
2021/01/18	2	46.35	1	46.35	46.80	1	8,138	0.01%
2021/01/15	9	48.33	0	0.00	47.25	9	8,052	0.11%
2021/01/14	1	48.10	5	48.05	48.50	-4	7,888	-0.05%
2021/01/13	1	47.00	12	47.21	47.45	-11	7,663	-0.14%
2021/01/12	1	46.60	1	47.65	46.50	0	7,496	0.00%
2021/01/08	13.1	46.82	7	46.98	47.05	6.1	7,211	0.08%
2021/01/07	0	0.00	1	46.30	46.60	-1	7,045	-0.01%
2021/01/06	9	47.04	4	48.56	46.65	5	6,942	0.07%
2021/01/05	1	47.30	10	47.74	48.25	-9	6,586	-0.14%
2021/01/04	0	0.00	6	46.03	46.10	-6	6,217	-0.10%
2020/12/31	0	0.00	1	45.45	45.25	-1	6,143	-0.02%
2020/12/28	0	0.00	10	46.00	45.70	-10	6,188	-0.16%
2020/12/25	2	45.80	1	46.15	45.90	1	6,182	0.02%
2020/12/24	11	45.86	6	45.79	45.90	5	6,150	0.08%
2020/12/23	1	44.85	0	0.00	44.75	1	6,097	0.02%
2020/12/22	2	45.50	5	45.70	44.70	-3	6,102	-0.05%
2020/12/21	12	45.50	59	44.00	45.50	-47	6,046	-0.78%
2020/12/18	1	45.00	0	0.00	44.80	1	5,954	0.02%
2020/12/16	0	0.00	1	45.65	45.80	-1	5,882	-0.02%
2020/12/15	1	45.00	0	0.00	44.70	1	5,803	0.02%
2020/12/14	5	45.35	0	0.00	45.45	5	5,763	0.09%
2020/12/11	2	44.60	10	44.95	45.05	-8	5,722	-0.14%
2020/12/10	0	0.00	2	45.93	45.70	-2	5,615	-0.04%
2020/12/09	0	0.00	2	46.60	46.65	-2	5,521	-0.04%
2020/12/08	1	46.05	0	0.00	45.90	1	5,368	0.02%
2020/12/07	1	45.65	4	46.30	46.00	-3	5,281	-0.06%
2020/12/04	10	45.47	4	45.39	45.45	6	5,122	0.12%
2020/12/03	0	0.00	2	45.40	45.15	-2	5,005	-0.04%
2020/12/02	1	45.20	4	45.19	45.15	-3	4,911	-0.06%
2020/12/01	0	0.00	2	45.30	45.10	-2	4,885	-0.04%
2020/11/30	2	44.95	10	44.98	45.15	-8	4,780	-0.17%
2020/11/27	1	44.55	1	44.60	44.40	0	4,597	0.00%
2020/11/26	3	44.07	3	44.23	44.55	0	4,514	0.00%
2020/11/25	44	44.19	8	44.33	44.35	36	4,389	0.82%
2020/11/24	19	44.30	24	44.70	44.30	-5	4,075	-0.12%
2020/11/23	5	42.85	5	43.28	43.30	0	3,704	0.00%
2020/11/19	5	42.15	1	42.05	42.20	4	3,505	0.11%
2020/11/18	0	0.00	7.2	42.29	42.50	-7.2	3,469	-0.21%
2020/11/16	1	41.00	12	41.40	41.30	-11	3,595	-0.31%
2020/11/13	0	0.00	3	40.62	40.80	-3	3,699	-0.08%
2020/11/11	1	40.75	1	41.10	41.10	0	3,897	0.00%
2020/11/10	1	39.75	1	40.55	40.35	0	3,812	0.00%
2020/11/09	6	39.68	16	39.75	40.60	-10	3,780	-0.26%
2020/11/06	7	39.23	0	0.00	39.25	7	3,704	0.19%
2020/11/02	3	37.40	0	0.00	37.30	3	3,880	0.08%
2020/10/29	2	37.75	0	0.00	38.30	2	4,051	0.05%
2020/10/27	11	38.63	0	0.00	38.65	11	4,168	0.26%
2020/10/26	5	39.00	5	39.15	38.80	0	4,200	0.00%
2020/10/23	0	0.00	10	39.00	39.05	-10	4,253	-0.24%
2020/10/22	30	38.62	0	0.00	38.55	30	4,500	0.67%
2020/10/21	10	38.75	2	39.00	38.75	8	4,722	0.17%
2020/10/19	1	38.70	0	0.00	38.65	1	5,211	0.02%
2020/10/16	2	38.58	0	0.00	38.40	2	5,360	0.04%
2020/10/15	9	38.85	0	0.00	38.85	9	5,415	0.17%
2020/10/14	0	0.00	0.1	39.30	39.20	-0.1	5,468	0.00%
2020/10/13	11	38.78	0	0.00	38.90	11	5,564	0.20%
2020/10/12	1	38.85	0	0.00	38.85	1	5,618	0.02%
2020/10/07	0	0.00	10	39.20	39.30	-10	5,971	-0.17%
2020/10/06	10	38.68	5	39.05	38.50	5	6,109	0.08%
2020/09/29	5	37.30	0	0.00	37.20	5	6,332	0.08%
2020/09/28	5	37.30	0	0.00	37.60	5	6,483	0.08%
2020/09/25	2	37.00	5	36.50	37.00	-3	6,641	-0.05%
2020/09/24	7	37.82	0	0.00	37.80	7	6,814	0.10%
2020/09/23	5	38.50	0	0.00	38.40	5	6,914	0.07%
2020/09/17	0	0.00	1	39.90	40.00	-1	7,602	-0.01%
2020/09/16	0	0.00	2	40.45	40.10	-2	7,867	-0.03%
2020/09/15	0	0.00	1	39.95	40.00	-1	8,011	-0.01%
2020/09/10	0	0.00	1	39.65	39.15	-1	8,076	-0.01%
2020/09/09	1.2	39.43	0	0.00	39.60	1.2	8,076	0.01%
2020/09/08	1.2	39.25	0	0.00	38.90	1.2	8,056	0.01%
2020/09/07	0	0.00	1	39.50	39.20	-1	8,087	-0.01%
2020/09/04	0.2	39.95	8	39.54	39.85	-7.8	8,172	-0.10%
2020/09/02	0	0.00	5	38.90	39.05	-5	8,129	-0.06%
2020/09/01	0.2	38.30	0	0.00	38.25	0.2	8,157	0.00%
2020/08/31	7	38.21	0	0.00	38.15	7	8,196	0.09%
2020/08/28	1	38.50	0	0.00	38.55	1	8,244	0.01%
2020/08/27	10	38.59	0	0.00	38.45	10	8,380	0.12%
2020/08/26	5	38.75	0	0.00	39.35	5	8,773	0.06%
2020/08/25	2	38.80	0	0.00	38.75	2	8,874	0.02%
2020/08/24	6.1	38.35	0	0.00	38.35	6.1	8,879	0.07%
2020/08/21	8	39.04	0	0.00	38.85	8	8,865	0.09%
2020/08/20	3.1	39.24	2	38.20	38.80	1.1	8,757	0.01%
2020/08/18	18	42.96	11	43.15	42.60	7	8,541	0.08%
2020/08/17	1	44.45	0	0.00	44.40	1	8,442	0.01%
2020/08/14	1	42.85	0	0.00	43.25	1	8,466	0.01%
2020/08/13	1	43.00	0	0.00	42.80	1	8,505	0.01%
2020/08/12	9	42.29	1	42.50	42.55	8	8,485	0.09%
2020/08/11	4	43.06	0	0.00	43.05	4	8,490	0.05%
2020/08/10	6	44.05	0	0.00	43.85	6	8,497	0.07%
2020/08/06	3	44.25	0	0.00	44.25	3	8,486	0.04%
2020/08/05	14	44.49	4	44.65	44.95	10	8,407	0.12%
2020/08/04	1	42.75	0	0.00	42.90	1	8,305	0.01%
2020/08/03	1	42.85	0	0.00	42.85	1	8,356	0.01%
2020/07/31	1.2	43.23	0	0.00	43.70	1.2	8,432	0.01%
2020/07/29	5	42.61	0	0.00	42.25	5	8,535	0.06%
2020/07/28	8	43.74	5	44.29	42.50	3	8,563	0.04%
2020/07/27	5	43.50	2	43.70	42.90	3	8,376	0.04%
2020/07/24	5	47.21	8	46.87	46.40	-3	8,234	-0.04%
2020/07/23	0	0.00	3	47.18	47.65	-3	7,997	-0.04%
2020/07/22	11	46.15	2	45.95	45.90	9	7,848	0.11%
2020/07/20	0	0.00	7	44.90	44.90	-7	7,722	-0.09%
2020/07/17	1.1	45.10	11	45.35	44.65	-9.9	7,696	-0.13%
2020/07/16	4	44.89	0	0.00	44.95	4	7,642	0.05%
2020/07/15	7	44.67	10	45.10	44.60	-3	7,600	-0.04%
2020/07/14	19	45.70	15	45.11	45.30	4	7,529	0.05%
2020/07/13	4	44.90	3	44.77	44.90	1	7,316	0.01%
2020/07/10	0	0.00	13	43.34	42.70	-13	7,179	-0.18%
2020/07/09	11	43.99	0	0.00	44.05	11	7,102	0.15%
2020/07/08	9	44.38	13	44.56	44.40	-4	7,012	-0.06%
2020/07/07	24	43.51	0	0.00	44.00	24	6,913	0.35%
2020/07/06	4	43.79	18	43.72	44.00	-14	6,756	-0.21%
2020/07/03	10	42.08	9	42.19	42.65	1	6,612	0.02%
2020/07/01	10	40.80	37	40.90	41.05	-27	6,419	-0.42%
2020/06/30	8	40.69	4	40.45	40.60	4	6,277	0.06%
2020/06/29	8	41.11	11	40.81	40.75	-3	6,115	-0.05%
2020/06/24	9	39.82	1	39.75	39.95	8	5,881	0.14%
2020/06/23	12	39.84	7	39.89	39.80	5	5,784	0.09%
2020/06/22	1	39.05	8	39.01	39.00	-7	5,541	-0.13%
2020/06/19	0	0.00	3	38.35	38.15	-3	5,420	-0.06%
2020/06/18	0	0.00	2	37.85	38.00	-2	5,402	-0.04%
2020/06/16	6	37.43	0	0.00	37.65	6	5,426	0.11%
2020/06/12	7	36.79	0	0.00	37.00	7	5,582	0.13%
2020/06/11	6	37.43	0	0.00	36.85	6	5,657	0.11%
2020/06/10	10	38.02	0	0.00	38.10	10	5,592	0.18%
2020/06/09	5	38.43	1	38.45	38.30	4	5,666	0.07%
2020/06/08	7	38.57	5	38.25	38.35	2	5,734	0.03%
2020/06/05	5	38.42	0	0.00	38.30	5	5,734	0.09%
2020/06/03	3	38.58	2	38.53	38.35	1	5,750	0.02%
2020/06/02	30.7	39.36	12	39.72	39.05	18.7	5,647	0.33%
2020/06/01	0	0.00	2	38.63	38.80	-2	5,352	-0.04%
2020/05/29	0	0.00	1	37.45	37.40	-1	5,230	-0.02%
2020/05/28	1	37.50	0	0.00	37.30	1	5,229	0.02%
2020/05/27	1	37.90	0	0.00	37.70	1	5,231	0.02%
2020/05/26	0	0.00	1	37.85	37.90	-1	5,239	-0.02%
2020/05/25	2	37.13	6	37.40	37.55	-4	5,179	-0.08%
2020/05/21	0	0.00	3	38.42	38.40	-3	5,069	-0.06%
2020/05/20	3	37.10	0	0.00	37.75	3	4,971	0.06%
2020/05/19	1	36.80	0	0.00	36.80	1	4,916	0.02%
2020/05/15	1	37.15	1	37.20	37.20	0	4,849	0.00%
2020/05/14	0	0.00	1	37.65	37.40	-1	4,813	-0.02%
2020/05/12	0	0.00	1	37.70	37.75	-1	4,773	-0.02%
2020/05/08	3	38.00	2	38.48	37.95	1	4,715	0.02%
2020/05/07	2	38.40	3	38.38	38.20	-1	4,648	-0.02%
2020/05/06	0	0.00	1	37.60	37.65	-1	4,524	-0.02%
2020/05/05	1	36.80	4.1	37.16	37.00	-3.1	4,445	-0.07%
2020/05/04	0	0.00	3	36.98	36.85	-3	4,396	-0.07%
2020/04/30	0	0.00	6	36.53	36.60	-6	4,337	-0.14%
2020/04/29	1	36.00	4	35.94	36.10	-3	4,348	-0.07%
2020/04/28	0	0.00	2	36.00	35.75	-2	4,305	-0.05%
2020/04/27	0	0.00	5	35.80	35.65	-5	4,374	-0.11%
2020/04/23	0	0.00	2	34.80	34.80	-2	4,302	-0.05%
2020/04/22	1	33.85	0	0.00	34.40	1	4,335	0.02%
2020/04/21	5	33.93	0	0.00	33.85	5	4,396	0.11%
2020/04/20	2	34.60	5	34.45	34.70	-3	4,413	-0.07%
2020/04/17	11	35.28	1	35.40	34.65	10	4,417	0.23%
2020/04/16	0	0.00	4	34.83	34.90	-4	4,361	-0.09%
2020/04/15	2	34.35	0	0.00	34.35	2	4,377	0.05%
2020/04/14	3	33.92	8	34.18	34.30	-5	4,378	-0.11%
2020/04/10	0	0.00	2	33.83	33.70	-2	4,361	-0.05%
2020/04/09	0	0.00	5	33.60	33.65	-5	4,384	-0.11%
2020/04/08	0	0.00	4	33.93	33.80	-4	4,343	-0.09%
2020/04/07	5	32.60	1	32.60	33.25	4	4,274	0.09%
2020/04/06	0	0.00	12	31.93	31.80	-12	4,221	-0.28%
2020/04/01	10	31.20	0	0.00	31.20	10	4,218	0.24%
2020/03/27	0	0.00	1	31.75	30.65	-1	4,276	-0.02%
2020/03/25	1	31.05	2	31.73	31.15	-1	4,200	-0.02%
2020/03/24	1	30.35	0	0.00	30.25	1	4,152	0.02%
2020/03/20	0	0.00	8	29.76	30.05	-8	4,141	-0.19%
2020/03/19	10	27.88	0	0.00	27.40	10	4,099	0.24%
2020/03/17	18	31.34	3	31.40	31.05	15	4,276	0.35%
2020/03/16	3	32.03	0	0.00	31.85	3	4,156	0.07%
2020/03/13	10	31.79	7	32.37	33.20	3	4,103	0.07%
2020/03/12	14	33.97	0	0.00	33.55	14	4,006	0.35%
2020/03/11	0	0.00	1	35.95	35.45	-1	3,984	-0.03%
2020/03/10	2	35.00	2	35.15	35.75	0	4,055	0.00%
2020/03/09	4	35.45	1	36.00	34.85	3	3,986	0.08%
2020/03/06	0	0.00	1	36.30	36.40	-1	3,923	-0.03%
2020/03/05	2	36.65	3	36.47	36.90	-1	3,961	-0.03%
2020/03/04	1	35.30	0	0.00	35.50	1	3,854	0.03%
2020/03/03	0	0.00	1	35.15	35.00	-1	3,845	-0.03%
2020/03/02	1	33.00	0	0.00	34.45	1	3,813	0.03%
2020/02/27	1	34.30	0	0.00	34.10	1	3,779	0.03%
2020/02/25	1	34.30	1	35.10	35.15	0	3,766	0.00%
2020/02/24	1	34.80	0	0.00	34.90	1	3,758	0.03%
2020/02/21	0	0.00	285	35.44	35.30	-285	3,818	-7.46%	大賣/鉅額交易
2020/02/20	1	35.85	2	35.73	35.85	-1	3,882	-0.03%
2020/02/19	2	35.73	0	0.00	35.75	2	3,900	0.05%
2020/02/18	0	0.00	5	36.10	35.85	-5	3,885	-0.13%
2020/02/13	0	0.00	84	36.02	35.85	-84	3,905	-2.15%
2020/02/12	0	0.00	5	35.89	36.15	-5	3,941	-0.13%
2020/02/10	2	34.65	3	34.20	34.80	-1	4,074	-0.02%
2020/02/06	5	34.62	3	34.80	35.20	2	4,704	0.04%
2020/02/04	0	0.00	6	33.20	33.70	-6	4,766	-0.13%
2020/02/03	4	32.35	1	32.90	32.75	3	4,833	0.06%
2020/01/31	2	34.23	1	34.95	34.40	1	4,856	0.02%
2020/01/30	6	34.81	0	0.00	34.00	6	5,027	0.12%
2020/01/20	0	0.00	1	37.60	37.45	-1	5,180	-0.02%
2020/01/17	0	0.00	1	37.60	37.55	-1	5,276	-0.02%
2020/01/16	1	37.70	4	37.94	37.70	-3	5,585	-0.05%
2020/01/15	0	0.00	1	37.90	37.55	-1	5,947	-0.02%
2020/01/14	0	0.00	1	37.50	37.50	-1	5,874	-0.02%
2020/01/13	83	37.05	0	0.00	37.20	83	5,822	1.43%
2020/01/10	0	0.00	2	36.98	36.95	-2	5,862	-0.03%
2020/01/09	1	37.00	2	36.90	37.00	-1	6,008	-0.02%
2020/01/08	0	0.00	1	36.50	36.35	-1	6,045	-0.02%
2020/01/07	5	35.89	0	0.00	36.20	5	6,036	0.08%
2020/01/06	1	36.20	0	0.00	35.90	1	6,017	0.02%
2020/01/03	1	36.70	1	36.90	36.80	0	6,014	0.00%
2019/12/30	1	36.70	1	37.50	37.20	0	6,080	0.00%
2019/12/26	0	0.00	2	37.25	37.40	-2	6,030	-0.03%
2019/12/24	0	0.00	4	36.15	36.25	-4	5,989	-0.07%
2019/12/23	1	36.30	0	0.00	36.55	1	5,999	0.02%
2019/12/19	2	36.63	0	0.00	36.55	2	6,083	0.03%
2019/12/18	0	0.00	1	36.85	36.80	-1	6,296	-0.02%
2019/12/16	0	0.00	3	37.10	37.15	-3	6,327	-0.05%
2019/12/13	17	37.50	13	37.59	37.50	4	6,318	0.06%
2019/12/12	7	37.23	9	37.17	37.60	-2	6,166	-0.03%
2019/12/10	3	36.80	3	36.60	36.60	0	6,007	0.00%
2019/12/09	3	36.65	1	36.75	36.55	2	6,021	0.03%
2019/12/06	5	36.55	8	36.88	36.90	-3	6,007	-0.05%
2019/12/05	0	0.00	1	35.95	36.70	-1	6,005	-0.02%
2019/12/02	3	34.07	0	0.00	34.30	3	6,203	0.05%
2019/11/28	1	35.55	0	0.00	35.60	1	6,237	0.02%
2019/11/22	2	35.63	0	0.00	35.55	2	6,714	0.03%
2019/11/20	2.4	36.26	0	0.00	36.20	2.4	6,714	0.04%
2019/11/19	2	36.50	0	0.00	37.10	2	6,691	0.03%
2019/11/12	1	36.35	0	0.00	36.35	1	6,768	0.01%
2019/11/08	0	0.00	5	36.72	36.60	-5	6,683	-0.07%
2019/11/07	5	36.00	9	36.02	36.10	-4	6,634	-0.06%
2019/11/06	39	38.67	8	38.39	37.00	31	6,504	0.48%
2019/11/05	5	37.10	1	38.10	37.45	4	5,923	0.07%
2019/11/04	1	37.65	2	38.00	37.60	-1	5,848	-0.02%
2019/11/01	16	37.71	2	37.53	37.60	14	5,776	0.24%
2019/10/31	8	37.38	0	0.00	37.15	8	5,719	0.14%
2019/10/29	1	39.10	1	37.55	37.80	0	5,507	0.00%
2019/10/28	5	38.28	16	38.35	38.50	-11	5,293	-0.21%
2019/10/24	11	37.74	8	37.34	37.60	3	4,904	0.06%
2019/10/23	5	36.07	37	36.65	36.50	-32	4,606	-0.69%
2019/10/22	0	0.00	10	34.70	34.70	-10	4,196	-0.24%
2019/10/18	10	34.80	1	34.70	34.70	9	4,154	0.22%
2019/10/17	13	35.58	11	35.27	35.25	2	4,081	0.05%
2019/10/16	26	34.51	1	34.90	34.95	25	3,909	0.64%
2019/10/15	0	0.00	3	34.47	34.55	-3	3,792	-0.08%
2019/10/09	1	33.40	0	0.00	33.40	1	3,786	0.03%
2019/10/01	5	33.75	1	34.10	34.10	4	3,589	0.11%
2019/09/24	2	34.40	0	0.00	34.35	2	3,468	0.06%
2019/09/23	1	34.75	0	0.00	34.75	1	3,387	0.03%
2019/09/20	0	0.00	2	34.80	35.05	-2	3,142	-0.06%
2019/09/18	10	34.05	0	0.00	33.90	10	3,008	0.33%
2019/09/12	0	0.00	1	34.05	34.05	-1	2,906	-0.03%
2019/09/10	4	33.85	1	33.90	33.90	3	2,819	0.11%
2019/09/09	0	0.00	2	33.60	33.95	-2	2,785	-0.07%
2019/09/06	5	33.96	0	0.00	33.50	5	2,685	0.19%
2019/09/05	0	0.00	4	35.15	35.35	-4	2,502	-0.16%
2019/09/02	0	0.00	2	33.80	34.15	-2	2,197	-0.09%
2019/08/30	77	33.29	2	33.40	33.30	75	2,088	3.59%
2019/08/29	1	32.75	2	32.70	32.55	-1	1,954	-0.05%
2019/08/28	1	32.20	0	0.00	32.20	1	1,775	0.06%
2019/08/27	0	0.00	1	31.30	31.30	-1	1,596	-0.06%
2019/08/26	0	0.00	1	30.30	30.45	-1	1,522	-0.07%
2019/08/23	0	0.00	2	30.95	30.80	-2	1,489	-0.13%
2019/08/21	2	30.70	2	30.78	30.65	0	1,395	0.00%
2019/08/20	1	29.55	7	29.91	29.70	-6	1,278	-0.47%
2019/08/16	0	0.00	2	29.25	29.20	-2	1,152	-0.17%
2019/08/15	9	28.10	0	0.00	28.25	9	1,085	0.83%
2019/08/14	32	28.40	34	28.40	28.25	-2	1,085	-0.18%
2019/08/08	4	27.83	0	0.00	28.05	4	1,053	0.38%
2019/08/02	0	0.00	33	28.30	28.35	-33	1,008	-3.27%
2019/07/31	33	29.10	0	0.00	29.10	33	1,003	3.29%
2019/07/29	1	29.95	0	0.00	29.80	1	1,004	0.10%
2019/07/25	2	30.03	1	29.90	29.90	1	1,003	0.10%
2019/07/15	1	28.85	0	0.00	28.85	1	947	0.11%
2019/05/13	0	0.00	0.5	29.05	28.85	-0.5	1,667	-0.03%
2019/05/09	0	0.00	12	29.43	29.40	-12	1,663	-0.72%
2019/04/25	0	0.00	24	31.26	31.30	-24	1,641	-1.46%
2019/04/18	2	31.33	1	31.25	31.20	1	1,634	0.06%
2019/04/17	0	0.00	3	32.20	31.80	-3	1,633	-0.18%
2019/04/16	0	0.00	1	30.95	31.15	-1	1,533	-0.07%
2019/04/09	15	30.95	0	0.00	30.90	15	1,482	1.01%
2019/04/08	5	30.95	0	0.00	30.95	5	1,469	0.34%
2019/03/28	0	0.00	0.5	30.10	29.90	-0.5	1,393	-0.04%
2019/03/22	1	31.10	0	0.00	31.10	1	1,349	0.07%
2019/03/15	1	29.20	0	0.00	29.20	1	1,125	0.09%
2019/03/11	0	0.00	14	28.76	28.80	-14	1,102	-1.27%
2019/03/04	2	29.75	0	0.00	29.75	2	1,128	0.18%
2019/02/26	11	30.94	0	0.00	30.25	11	1,100	1.00%
2019/02/21	0	0.00	2	29.10	29.25	-2	971	-0.21%
2019/01/30	1	28.25	0	0.00	28.25	1	1,016	0.10%
2019/01/07	2	26.80	0	0.00	26.80	2	1,156	0.17%
2019/01/04	1	26.20	0	0.00	26.45	1	1,192	0.08%
2019/01/03	2	26.80	0	0.00	26.75	2	1,259	0.16%
2018/12/26	3	26.83	0	0.00	26.75	3	1,369	0.22%
2018/12/25	1	27.15	0	0.00	27.05	1	1,377	0.07%
2018/12/21	1	27.35	0	0.00	27.35	1	1,400	0.07%
2018/12/20	1	27.50	0	0.00	27.35	1	1,408	0.07%
2018/12/10	2	28.60	0	0.00	28.45	2	1,562	0.13%
2018/12/06	1	29.20	0	0.00	28.60	1	1,694	0.06%
2018/11/28	0	0.00	1	29.50	29.50	-1	1,791	-0.06%
2018/11/13	1	28.60	0	0.00	28.85	1	1,840	0.05%
2018/11/05	1	28.75	0	0.00	28.75	1	1,983	0.05%
2018/11/02	1	28.80	0	0.00	28.55	1	2,054	0.05%
2018/11/01	2	28.83	2	28.75	28.70	0	2,091	0.00%
2018/10/31	1	27.65	0	0.00	27.70	1	2,081	0.05%
2018/10/24	0	0.00	38	28.16	28.45	-38	2,120	-1.79%
2018/10/23	8	28.74	0	0.00	28.20	8	2,131	0.38%
2018/10/22	30	29.00	0	0.00	29.15	30	2,124	1.41%
2018/10/19	0	0.00	1	28.60	28.60	-1	2,135	-0.05%
2018/10/18	1	29.55	41	29.16	29.10	-40	2,121	-1.89%
2018/10/17	40	29.73	11	29.94	29.65	29	2,120	1.37%
2018/10/16	6	29.55	0	0.00	29.55	6	2,122	0.28%
2018/10/11	2	28.90	0	0.00	28.45	2	2,124	0.09%
2018/10/09	1	31.35	0	0.00	31.60	1	2,061	0.05%
2018/10/05	2	32.00	0	0.00	32.25	2	2,118	0.09%
2018/10/04	2	32.88	0	0.00	32.80	2	2,099	0.10%
2018/10/02	2	34.15	0	0.00	34.00	2	2,119	0.09%
2018/09/27	2	33.95	0	0.00	33.80	2	2,270	0.09%
2018/09/25	8	34.28	0	0.00	33.95	8	2,342	0.34%
2018/09/17	2	32.95	0	0.00	33.20	2	2,356	0.08%
2018/09/13	3	32.38	0	0.00	32.50	3	2,417	0.12%
2018/09/12	25	33.65	56	32.63	32.00	-31	2,442	-1.27%
2018/09/10	30	33.98	1	33.70	33.65	29	2,482	1.17%
2018/09/07	8	34.85	8	34.49	34.45	0	2,530	0.00%
2018/09/06	0	0.00	5	35.30	35.20	-5	2,579	-0.19%
2018/09/05	5	36.12	5	35.70	35.50	0	2,737	0.00%
2018/09/03	2	35.58	37	35.46	35.05	-35	3,577	-0.98%
2018/08/30	1	34.30	0	0.00	34.45	1	3,617	0.03%
2018/08/29	34	34.35	0	0.00	34.30	34	3,684	0.92%
2018/08/20	3	34.25	0	0.00	33.90	3	4,241	0.07%
2018/08/15	2	34.48	1	34.05	33.90	1	4,345	0.02%
2018/08/14	0	0.00	1	34.95	35.05	-1	4,298	-0.02%
2018/08/13	4	35.55	0	0.00	35.25	4	4,291	0.09%
2018/08/10	0	0.00	1	36.65	36.40	-1	4,279	-0.02%
2018/08/09	4	36.55	0	0.00	36.55	4	4,277	0.09%
2018/08/08	1	36.15	0	0.00	36.20	1	4,235	0.02%
2018/08/07	0	0.00	10	35.70	35.35	-10	4,240	-0.24%
2018/08/06	0	0.00	27	35.90	35.80	-27	4,258	-0.63%
2018/08/03	20	36.15	0	0.00	36.15	20	4,309	0.46%
2018/08/02	0	0.00	17	35.65	35.50	-17	4,380	-0.39%
2018/08/01	11	36.82	0	0.00	36.45	11	4,428	0.25%
2018/07/31	4	36.55	3	36.12	36.70	1	4,484	0.02%
2018/07/30	1	36.40	2	36.25	35.85	-1	4,670	-0.02%
2018/07/27	20	36.10	0	0.00	36.00	20	4,784	0.42%
2018/07/25	1	35.35	0	0.00	35.35	1	4,781	0.02%
2018/07/23	1	35.20	0	0.00	35.15	1	4,816	0.02%
2018/07/16	1	36.10	0	0.00	36.10	1	4,885	0.02%
2018/07/13	7	35.93	0	0.00	35.90	7	4,917	0.14%
2018/07/11	0	0.00	2	35.25	35.05	-2	4,917	-0.04%
2018/07/09	0	0.00	1	36.35	35.60	-1	4,895	-0.02%
2018/07/04	1	37.55	0	0.00	37.10	1	4,814	0.02%
2018/07/02	7	37.90	0	0.00	37.50	7	4,794	0.15%
2018/06/27	0	0.00	26	37.30	36.85	-26	4,780	-0.54%
2018/06/25	4	38.00	0	0.00	37.90	4	4,782	0.08%
2018/06/21	2	38.90	3	38.37	38.10	-1	4,799	-0.02%
2018/06/20	3	37.93	0	0.00	37.80	3	4,844	0.06%
2018/06/19	4	38.84	0	0.00	38.60	4	4,928	0.08%
2018/06/15	27	41.41	1	41.50	39.65	26	5,021	0.52%
2018/06/14	1	40.65	1	40.90	40.90	0	4,953	0.00%
2018/06/13	0	0.00	11	41.48	41.00	-11	4,897	-0.22%
2018/06/12	9	41.28	6	42.18	40.40	3	4,784	0.06%
2018/06/11	1	41.00	16	40.40	41.25	-15	4,394	-0.34%
2018/06/07	0	0.00	3	37.90	37.25	-3	4,022	-0.07%
2018/06/06	1	37.75	1	37.45	37.45	0	4,136	0.00%
2018/06/05	8	37.52	7	37.59	37.05	1	4,153	0.02%
2018/06/04	0	0.00	1	36.75	36.60	-1	4,009	-0.02%
2018/05/31	1	36.95	0	0.00	37.40	1	4,169	0.02%
2018/05/29	2	37.10	1	36.90	36.90	1	4,121	0.02%
2018/05/28	4	37.44	5	37.40	37.10	-1	4,113	-0.02%
2018/05/25	6	37.41	18	36.90	37.60	-12	4,110	-0.29%
2018/05/24	12	36.20	0	0.00	36.30	12	4,200	0.29%
2018/05/17	6	36.52	0	0.00	36.40	6	4,463	0.13%
2018/05/15	0	0.00	1	36.90	36.55	-1	4,590	-0.02%
2018/05/14	0	0.00	28	36.90	37.00	-28	4,744	-0.59%
2018/05/11	5	36.82	0	0.00	37.00	5	4,875	0.10%
2018/05/08	5	37.00	2	36.85	36.75	3	5,270	0.06%
2018/05/07	22	37.53	7	36.79	37.60	15	5,277	0.28%
2018/05/04	1	35.85	19	35.19	35.70	-18	5,201	-0.35%
2018/05/03	21	34.15	11	34.55	34.00	10	5,156	0.19%
2018/05/02	15	34.54	0	0.00	34.50	15	5,205	0.29%
2018/04/30	36	34.58	0	0.00	34.55	36	5,241	0.69%
2018/04/27	1	33.90	0	0.00	34.85	1	5,297	0.02%
2018/04/26	1	33.80	0	0.00	33.80	1	5,515	0.02%
2018/04/25	4	34.45	0	0.00	34.45	4	5,664	0.07%
2018/04/24	3	34.97	0	0.00	34.75	3	5,727	0.05%
2018/04/19	0	0.00	2	37.25	37.30	-2	5,987	-0.03%
2018/04/18	2	36.18	0	0.00	36.40	2	6,067	0.03%
2018/04/16	0	0.00	2	37.10	37.00	-2	6,152	-0.03%
2018/04/12	10	37.30	0	0.00	37.20	10	6,506	0.15%
2018/04/11	0	0.00	1	37.10	37.15	-1	6,673	-0.01%
2018/04/10	0	0.00	2	37.35	37.25	-2	6,841	-0.03%
2018/03/30	0	0.00	1	36.60	36.50	-1	7,313	-0.01%
2018/03/28	3	37.30	2	37.13	36.80	1	8,077	0.01%
2018/03/27	0	0.00	8	37.40	37.25	-8	8,123	-0.10%
2018/03/23	3	36.92	1	37.25	36.85	2	8,170	0.02%
2018/03/22	2	38.70	1	39.00	38.10	1	8,182	0.01%
2018/03/21	0	0.00	1	38.90	38.80	-1	8,104	-0.01%
2018/03/15	0	0.00	6	38.31	38.15	-6	8,026	-0.07%
2018/03/14	1	38.05	0	0.00	38.05	1	8,103	0.01%
2018/03/12	1	38.35	1	38.05	37.65	0	8,212	0.00%
2018/03/09	3	37.55	2	37.50	37.50	1	8,187	0.01%
2018/02/27	1	37.45	0	0.00	36.55	1	8,566	0.01%
2018/02/26	1	37.85	5	38.38	37.20	-4	8,516	-0.05%
2018/02/22	1	35.65	0	0.00	35.75	1	8,360	0.01%
2018/02/09	2	34.13	0	0.00	34.90	2	8,485	0.02%
2018/02/07	1	37.05	0	0.00	35.60	1	8,469	0.01%
2018/02/06	5	35.25	1	35.50	35.05	4	8,389	0.05%
2018/02/05	1	38.30	0	0.00	38.00	1	8,319	0.01%
2018/02/02	3	37.95	50	38.35	38.20	-47	8,176	-0.57%
2018/02/01	50	37.73	4	37.79	37.85	46	8,059	0.57%
2018/01/31	1	35.95	0	0.00	36.35	1	7,821	0.01%
2018/01/30	0	0.00	10	36.46	36.00	-10	7,885	-0.13%
2018/01/29	5	37.20	7	36.87	36.80	-2	7,843	-0.03%
2018/01/26	1	36.50	23	36.34	36.75	-22	7,745	-0.28%
2018/01/25	0	0.00	46	36.43	36.30	-46	7,773	-0.59%
2018/01/24	0	0.00	2	36.33	36.40	-2	7,716	-0.03%
2018/01/22	0	0.00	3	36.77	36.50	-3	7,596	-0.04%
2018/01/18	0	0.00	1	36.00	35.55	-1	7,177	-0.01%
2018/01/17	2	36.35	2	36.18	36.10	0	7,099	0.00%
2018/01/15	2	36.48	1	36.50	36.20	1	6,974	0.01%
2018/01/12	0	0.00	35	35.02	35.85	-35	6,763	-0.52%
2018/01/10	33	35.19	0	0.00	35.00	33	6,551	0.50%
2018/01/08	5	35.40	16	35.48	34.65	-11	6,354	-0.17%
2018/01/05	15	35.13	0	0.00	35.20	15	6,109	0.25%
2018/01/04	0	0.00	4	34.98	34.85	-4	5,920	-0.07%
2018/01/03	2	33.95	0	0.00	34.05	2	5,727	0.03%