矽格 (6257)-玉山-雙和券商分點個股進出

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
77.4
漲跌
▲0.4
漲幅
+0.52%
成交量
5,241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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/15	1.1	77.22	0	0.00	77.40	1.1	6,970	0.02%
2024/05/14	3	76.50	3	76.70	77.00	0	6,949	0.00%
2024/05/13	1	76.30	0	0.00	76.50	1	6,926	0.01%
2024/05/10	0.2	76.77	8	76.33	76.20	-7.9	6,920	-0.11%
2024/05/09	1.1	78.07	3	77.40	77.10	-1.9	6,887	-0.03%
2024/05/08	0.1	78.30	0.1	77.10	78.30	0.1	6,858	0.00%
2024/05/07	4	77.95	1	77.70	77.80	3	6,807	0.04%
2024/05/06	0.4	76.70	0.5	76.60	77.10	-0.1	6,698	0.00%
2024/05/03	2.3	77.22	12.1	76.96	76.40	-9.8	6,707	-0.15%
2024/05/02	5.4	77.83	16	77.09	77.40	-10.6	6,637	-0.16%
2024/04/30	0.5	74.40	4	74.15	74.20	-3.5	6,367	-0.05%
2024/04/29	1	72.40	6	72.82	72.90	-5	6,295	-0.08%
2024/04/26	0	0.00	2	71.10	71.50	-2	6,386	-0.03%
2024/04/25	1	70.00	1	70.30	70.20	0	6,379	0.00%
2024/04/23	3	68.00	2	68.25	68.30	1	6,362	0.02%
2024/04/22	10.1	69.31	4	68.78	68.30	6.1	6,358	0.10%
2024/04/19	7.3	70.31	11	69.49	70.50	-3.7	6,293	-0.06%
2024/04/18	1	71.80	2	71.95	71.50	-1	6,215	-0.02%
2024/04/17	3	72.17	0	0.00	72.60	3	6,201	0.05%
2024/04/16	12.1	70.23	2.4	70.12	70.60	9.7	6,136	0.16%
2024/04/15	4	72.03	4	72.30	72.00	0	6,060	0.00%
2024/04/12	5.1	73.16	7	73.04	73.20	-1.9	6,030	-0.03%
2024/04/11	6	72.13	2	72.50	72.80	4	5,949	0.07%
2024/04/10	3.1	72.38	0	0.00	72.40	3.1	5,892	0.05%
2024/04/09	4	71.25	0	0.00	71.10	4	5,828	0.07%
2024/04/08	8	71.06	3	70.90	70.80	5	5,787	0.09%
2024/04/03	1	71.90	1	71.90	71.80	0	5,763	0.00%
2024/04/02	0	0.00	2	73.00	73.00	-2	5,753	-0.03%
2024/04/01	3	71.40	1	72.30	71.60	2	5,670	0.04%
2024/03/29	34.2	70.46	5.8	70.91	71.00	28.4	5,597	0.51%
2024/03/28	8.7	73.96	6	73.57	72.00	2.7	5,390	0.05%
2024/03/27	1.1	71.48	4	72.43	73.80	-2.9	5,144	-0.06%
2024/03/26	4	71.10	2.3	71.85	71.00	1.7	4,978	0.03%
2024/03/25	11.4	72.86	1	72.50	72.30	10.3	4,974	0.21%
2024/03/22	4.3	72.92	3	72.37	72.40	1.3	4,944	0.03%
2024/03/21	7.5	76.17	4.3	76.48	74.70	3.3	4,910	0.07%
2024/03/20	8.1	76.35	12.3	76.55	75.60	-4.2	5,085	-0.08%
2024/03/19	1	73.70	4.2	73.49	73.50	-3.1	5,072	-0.06%
2024/03/18	0	0.00	2	70.70	72.10	-2	4,948	-0.04%
2024/03/15	1	67.90	3	68.57	68.80	-2	4,832	-0.04%
2024/03/14	10	68.02	3	68.90	68.80	7	4,777	0.15%
2024/03/13	2	69.55	2	70.55	70.10	0	4,716	0.00%
2024/03/12	1	68.80	2	70.00	69.90	-1	4,674	-0.02%
2024/03/11	1	68.80	1	68.90	68.40	0	4,698	0.00%
2024/03/08	12.5	70.99	13	69.62	69.00	-0.6	4,758	-0.01%
2024/03/07	1.6	69.98	11	71.03	69.60	-9.4	4,727	-0.20%
2024/03/06	3.5	69.92	2.1	70.15	70.20	1.5	4,786	0.03%
2024/03/05	4.2	67.64	0	0.00	68.10	4.2	4,965	0.09%
2024/03/04	3	68.13	1	68.00	67.90	2	5,024	0.04%
2024/03/01	3.1	68.59	4	67.60	67.20	-1	4,971	-0.02%
2024/02/29	1	70.30	0	0.00	70.30	1	4,814	0.02%
2024/02/27	1.3	69.63	1	70.20	70.00	0.3	4,781	0.01%
2024/02/26	3.4	72.92	1	72.23	72.30	2.4	4,667	0.05%
2024/02/23	6.4	73.59	9.1	73.60	72.50	-2.7	4,542	-0.06%
2024/02/22	3.1	70.34	10.8	70.48	70.80	-7.7	4,207	-0.18%
2024/02/21	1	69.10	1	68.70	68.80	0	4,122	0.00%
2024/02/20	2.2	69.51	0	0.00	68.20	2.2	4,144	0.05%
2024/02/19	1.1	68.69	5	70.12	70.00	-3.9	4,099	-0.10%
2024/02/16	2	69.30	9.5	69.48	69.50	-7.5	4,088	-0.18%
2024/02/15	2	68.25	5	67.12	68.20	-3	4,032	-0.07%
2024/02/05	5	65.48	1	65.40	65.30	4	3,992	0.10%
2024/02/02	5.2	66.34	1	65.70	65.70	4.2	3,999	0.11%
2024/02/01	6.6	66.97	1.5	66.97	66.60	5.1	3,997	0.13%
2024/01/31	3.1	67.74	0	0.00	67.70	3.1	4,025	0.08%
2024/01/30	1.2	66.73	0	0.00	66.50	1.2	4,054	0.03%
2024/01/29	1	67.40	0	0.00	67.40	1	4,089	0.02%
2024/01/26	0.4	67.53	4	67.30	67.20	-3.6	4,139	-0.09%
2024/01/25	0	0.00	1	68.80	68.70	-1	4,117	-0.02%
2024/01/23	0.1	68.10	0	0.00	68.10	0.1	4,111	0.00%
2024/01/22	2	68.30	0.5	68.50	68.00	1.5	4,084	0.04%
2024/01/19	0	0.00	1.2	66.25	66.50	-1.2	3,970	-0.03%
2024/01/18	0.3	65.12	0	0.00	65.30	0.3	4,006	0.01%
2024/01/16	3	66.20	0	0.00	66.10	3	4,139	0.07%
2024/01/12	2	64.40	0	0.00	64.30	2	4,216	0.05%
2024/01/09	0	0.00	1	64.30	64.40	-1	4,482	-0.02%
2024/01/08	1.2	64.47	0	0.00	63.90	1.2	4,508	0.03%
2024/01/05	1	64.80	0	0.00	64.90	1	4,636	0.02%
2024/01/03	1	64.60	3	64.87	65.00	-2	4,664	-0.04%
2024/01/02	1	64.60	0	0.00	64.60	1	4,648	0.02%
2023/12/29	6.1	65.25	11	65.10	65.20	-5	4,647	-0.11%
2023/12/28	1.1	66.53	14	66.82	66.00	-13	4,599	-0.28%
2023/12/27	0	0.00	5	67.50	67.30	-5	4,574	-0.11%
2023/12/26	0	0.00	1	67.10	66.80	-1	4,565	-0.02%
2023/12/25	3	66.43	2	66.83	66.40	1	4,552	0.02%
2023/12/21	2	68.85	1	68.60	68.10	1	4,515	0.02%
2023/12/20	3.1	68.68	0.5	69.00	68.80	2.6	4,488	0.06%
2023/12/19	0.1	67.75	0	68.00	67.80	0.1	4,433	0.00%
2023/12/18	5.6	68.55	8.2	68.60	68.50	-2.6	4,437	-0.06%
2023/12/15	16.9	68.67	6.6	67.83	67.20	10.3	4,545	0.23%
2023/12/14	4.1	69.63	10.9	69.06	71.90	-6.8	4,467	-0.15%
2023/12/13	0	0.00	2	66.35	66.40	-2	4,163	-0.05%
2023/12/12	1.1	66.27	3.5	66.07	65.80	-2.4	4,245	-0.06%
2023/12/11	1	65.20	1	65.00	65.00	0	4,209	0.00%
2023/12/08	0.2	64.68	0	0.00	64.70	0.2	4,198	0.00%
2023/12/06	0.2	64.03	1	64.30	65.40	-0.8	4,158	-0.02%
2023/12/05	1.5	66.01	0	0.00	65.50	1.5	4,084	0.04%
2023/12/04	1.3	65.66	0	65.70	66.00	1.2	4,013	0.03%
2023/12/01	11.6	64.64	15	65.04	65.80	-3.4	3,943	-0.08%
2023/11/30	2	64.70	4.1	63.41	63.80	-2.1	3,722	-0.06%
2023/11/29	3	61.93	1.2	61.92	62.00	1.8	3,478	0.05%
2023/11/28	0.1	61.00	0	0.00	60.60	0.1	3,403	0.00%
2023/11/27	1.2	60.21	0	0.00	60.00	1.2	3,449	0.03%
2023/11/24	0.2	60.89	0	0.00	60.70	0.2	3,493	0.01%
2023/11/23	0	0.00	2	61.00	60.90	-2	3,515	-0.06%
2023/11/22	5	60.90	0	0.00	60.90	5	3,537	0.14%
2023/11/21	0.5	61.20	0	0.00	60.70	0.5	3,565	0.01%
2023/11/20	2	61.10	0	0.00	61.40	2	3,673	0.05%
2023/11/17	1.1	61.51	0	0.00	61.00	1.1	3,803	0.03%
2023/11/16	0	0.00	4	61.00	61.50	-4	3,785	-0.11%
2023/11/15	4.1	60.78	27	61.60	60.90	-22.9	3,836	-0.60%
2023/11/14	27	61.10	1	61.10	61.50	26	3,792	0.69%
2023/11/09	1	60.90	2	61.60	60.80	-1	3,748	-0.03%
2023/11/08	1	61.40	0	0.00	61.40	1	3,736	0.03%
2023/11/06	0	0.00	11	61.50	61.50	-11	3,649	-0.30%
2023/11/03	0	0.00	1.4	61.07	61.50	-1.4	3,596	-0.04%
2023/11/02	0	60.80	0	0.00	60.90	0	3,546	0.00%
2023/11/01	0.1	59.40	0	0.00	59.70	0.1	3,503	0.00%
2023/10/31	0	0.00	1	59.30	59.30	-1	3,490	-0.03%
2023/10/30	0	59.88	0	0.00	59.90	0	3,486	0.00%
2023/10/27	0.1	59.90	0	0.00	59.40	0.1	3,500	0.00%
2023/10/26	0.7	61.00	0	0.00	60.20	0.7	3,491	0.02%
2023/10/25	3	61.83	3	61.83	62.00	0	3,448	0.00%
2023/10/24	0	0.00	7	60.20	60.70	-7	3,402	-0.21%
2023/10/23	1	61.30	2	60.45	59.90	-1	3,432	-0.03%
2023/10/20	11	61.10	11	60.80	60.80	0	3,445	0.00%
2023/10/19	1	61.30	3.2	60.88	60.70	-2.2	3,413	-0.06%
2023/10/18	1	60.00	1.2	60.25	60.00	-0.2	3,342	-0.01%
2023/10/17	5.3	60.43	5.1	60.42	60.70	0.1	3,292	0.00%
2023/10/16	1	59.00	0	0.00	59.20	1	3,230	0.03%
2023/10/13	0	0.00	2	60.00	60.00	-2	3,223	-0.06%
2023/10/06	0.1	57.80	0	0.00	57.50	0.1	3,133	0.00%
2023/10/05	1	58.10	0	0.00	57.60	1	3,142	0.03%
2023/10/03	0	57.40	1	57.80	57.50	-1	3,132	-0.03%
2023/09/21	0.2	56.90	5	56.60	57.20	-4.9	3,216	-0.15%
2023/09/20	11.3	60.56	8	59.74	58.00	3.3	3,167	0.10%
2023/09/19	34	60.30	16.2	60.45	60.80	17.8	2,973	0.60%
2023/09/18	0	0.00	1	59.00	58.80	-1	2,660	-0.04%
2023/09/15	1	58.40	27.1	58.40	58.00	-26.1	2,635	-0.99%
2023/09/14	2	57.50	4	57.20	57.20	-2	2,512	-0.08%
2023/09/13	0	56.80	0	0.00	56.60	0	2,493	0.00%
2023/09/11	0	56.80	0	0.00	57.10	0	2,484	0.00%
2023/09/07	20	57.70	0	0.00	57.80	20	2,489	0.80%
2023/09/06	0	0.00	6.5	57.63	58.20	-6.5	2,480	-0.26%
2023/09/05	0	0.00	0.2	57.80	57.80	-0.2	2,464	-0.01%
2023/09/04	1	57.50	9	57.48	57.50	-8	2,453	-0.33%
2023/09/01	0	0.00	28	56.89	57.10	-28	2,446	-1.14%
2023/08/31	1	57.50	2	57.45	57.70	-1	2,435	-0.04%
2023/08/30	2	56.75	3	56.73	56.90	-1	2,385	-0.04%
2023/08/29	2	56.00	0	0.00	56.40	2	2,351	0.09%
2023/08/28	23	55.60	0	0.00	56.00	23	2,336	0.98%
2023/08/25	1	56.20	2	56.60	56.60	-1	2,319	-0.04%
2023/08/24	12.4	56.11	3	56.60	56.10	9.4	2,284	0.41%
2023/08/23	0	0.00	1.1	55.29	55.40	-1.1	2,157	-0.05%
2023/08/21	0	53.00	0	0.00	52.50	0	1,991	0.00%
2023/08/17	1.1	50.71	0	0.00	51.30	1.1	1,919	0.06%
2023/08/16	0	0.00	1	50.80	50.80	-1	1,909	-0.05%
2023/08/11	1.1	51.48	0	0.00	51.10	1.1	1,910	0.06%
2023/08/10	1	52.20	0	0.00	51.90	1	1,894	0.05%
2023/08/07	0.1	52.30	0	0.00	52.70	0.1	1,874	0.00%
2023/08/04	1	52.20	0	0.00	52.30	1	1,870	0.05%
2023/08/02	0.2	52.50	0	0.00	52.00	0.2	1,872	0.01%
2023/08/01	3	51.73	0	0.00	52.00	3	1,856	0.16%
2023/07/31	2.1	53.00	5	53.52	52.90	-3	1,835	-0.16%
2023/07/28	0.5	53.00	2	53.35	53.70	-1.5	1,808	-0.08%
2023/07/27	3.2	52.85	0	0.00	52.30	3.2	1,778	0.18%
2023/07/26	5.2	57.40	0	0.00	57.00	5.2	1,700	0.30%
2023/07/25	0	0.00	1	57.50	57.50	-1	1,640	-0.06%
2023/07/24	2.2	57.70	0	0.00	57.50	2.2	1,629	0.14%
2023/07/21	0	0.00	11	58.10	58.30	-11	1,610	-0.68%
2023/07/20	0.1	58.70	0	0.00	58.30	0.1	1,596	0.01%
2023/07/19	1	58.00	0	0.00	58.00	1	1,577	0.06%
2023/07/18	0.2	58.46	6	58.80	58.50	-5.8	1,543	-0.37%
2023/07/17	3.4	58.79	4	58.90	58.90	-0.6	1,536	-0.04%
2023/07/13	2.4	57.97	7	58.16	57.60	-4.6	1,483	-0.31%
2023/07/12	0	0.00	19.3	57.15	57.40	-19.3	1,447	-1.33%
2023/07/11	0	0.00	1	56.70	56.80	-1	1,440	-0.07%
2023/07/10	0	0.00	2	56.95	56.50	-2	1,454	-0.14%
2023/07/07	0	0.00	1	56.90	56.70	-1	1,456	-0.07%
2023/07/06	1	57.80	1	58.60	57.80	0	1,433	0.00%
2023/07/05	5.4	58.57	9.4	58.14	58.20	-4	1,396	-0.29%
2023/07/04	1.1	55.97	0	0.00	56.00	1.1	1,278	0.09%
2023/06/20	0	0.00	0.1	55.90	55.90	-0.1	1,307	-0.01%
2023/06/19	1	55.90	0	0.00	55.90	1	1,313	0.08%
2023/06/15	0	0.00	0.1	55.80	55.80	-0.1	1,330	-0.01%
2023/06/14	0	0.00	3	55.90	56.10	-3	1,336	-0.23%
2023/06/13	0.1	55.60	1.2	55.55	55.70	-1.1	1,337	-0.08%
2023/06/12	0	0.00	0.5	55.30	55.40	-0.5	1,349	-0.04%
2023/06/09	1.3	54.87	0	0.00	55.10	1.3	1,345	0.10%
2023/06/08	5	55.80	0	0.00	55.60	5	1,345	0.37%
2023/06/06	0.7	55.80	0	0.00	55.80	0.7	1,393	0.05%
2023/06/05	0.2	55.60	1	55.80	55.80	-0.8	1,470	-0.05%
2023/06/01	2.2	55.59	0	0.00	55.60	2.2	1,530	0.14%
2023/05/31	0.9	55.12	0	0.00	55.50	0.9	1,566	0.06%
2023/05/30	1.1	54.70	0	0.00	54.90	1.1	1,567	0.07%
2023/05/29	0.3	54.70	0	0.00	54.50	0.3	1,590	0.02%
2023/05/26	3	54.83	2	54.75	54.30	1	1,600	0.06%
2023/05/24	1	53.60	1	54.10	54.10	0	1,602	0.00%
2023/05/22	2	54.10	0	0.00	54.20	2	1,624	0.12%
2023/05/10	2	52.60	0	0.00	53.10	2	1,645	0.12%
2023/05/09	0	0.00	5	53.16	52.60	-5	1,647	-0.30%
2023/05/08	0	0.00	5	53.20	53.10	-5	1,651	-0.30%
2023/05/05	7	53.30	0	0.00	53.20	7	1,662	0.42%
2023/05/04	3	52.70	0	0.00	53.00	3	1,714	0.17%
2023/05/02	0	0.00	0	52.23	52.20	0	1,762	0.00%
2023/04/27	1	50.90	0	0.00	51.50	1	1,760	0.06%
2023/04/26	1	52.30	0	0.00	52.30	1	1,710	0.06%
2023/04/25	1	53.00	1	53.00	52.50	0	1,691	0.00%
2023/04/21	1	53.20	0	0.00	53.20	1	1,667	0.06%
2023/04/19	1	55.20	4	55.30	55.20	-3	1,624	-0.18%
2023/04/18	2	55.40	0	0.00	55.40	2	1,625	0.12%
2023/04/17	1	55.40	0	0.00	55.40	1	1,626	0.06%
2023/04/14	0	0.00	1	55.60	55.50	-1	1,616	-0.06%
2023/03/30	0	0.00	1	55.70	55.80	-1	1,509	-0.07%
2023/03/29	1	54.90	0	0.00	55.30	1	1,509	0.07%
2023/03/27	1	55.90	0	0.00	55.70	1	1,490	0.07%
2023/03/16	0	0.00	9	55.30	55.00	-9	1,509	-0.60%
2023/03/15	1	55.80	23	55.60	55.90	-22	1,499	-1.47%
2023/03/14	0	0.00	2	55.40	55.40	-2	1,480	-0.14%
2023/03/13	18	55.40	0	0.00	55.60	18	1,489	1.21%
2023/03/10	0	0.00	1	55.40	55.70	-1	1,475	-0.07%
2023/03/09	2	55.65	2	56.00	55.60	0	1,470	0.00%
2023/03/08	2.5	56.20	0	0.00	56.10	2.5	1,438	0.17%
2023/03/07	2	56.30	0.1	56.80	56.90	2	1,341	0.15%
2023/03/06	0	55.50	1	55.50	55.70	-1	1,280	-0.08%
2023/03/03	0	0.00	1	55.10	54.90	-1	1,252	-0.08%
2023/03/02	6	54.00	0	0.00	54.10	6	1,214	0.49%
2023/03/01	5	53.90	0.1	54.10	54.10	5	1,194	0.41%
2023/02/24	3	53.60	0	0.00	53.40	3	1,168	0.26%
2023/02/21	9	52.60	0	0.00	52.70	9	1,152	0.78%
2023/02/17	3	51.70	3	51.60	51.60	0	1,191	0.00%
2023/02/10	0	0.00	1	52.00	52.10	-1	1,241	-0.08%
2023/02/09	0	0.00	6	52.00	52.10	-6	1,252	-0.48%
2023/02/08	0	0.00	6	52.10	52.10	-6	1,259	-0.48%
2023/02/02	0	0.00	3	51.90	52.20	-3	1,297	-0.23%
2023/02/01	0	0.00	0.1	51.40	51.40	-0.1	1,253	0.00%
2023/01/30	1	49.95	0	0.00	50.10	1	1,203	0.08%
2023/01/17	0	49.60	0	0.00	49.50	0	1,193	0.00%
2023/01/13	0	0.00	3	49.35	49.15	-3	1,240	-0.24%
2023/01/12	1	49.55	0	0.00	49.65	1	1,253	0.08%
2023/01/06	1	48.95	0	0.00	49.05	1	1,335	0.07%
2022/12/28	1	48.30	0	0.00	48.20	1	1,417	0.07%
2022/12/20	8	48.76	0	0.00	48.25	8	1,528	0.52%
2022/12/08	2	49.00	0	0.00	49.35	2	1,506	0.13%
2022/12/07	2	49.50	0	0.00	49.30	2	1,517	0.13%
2022/12/06	1	50.50	0	0.00	50.00	1	1,511	0.07%
2022/12/05	0	0.00	4	50.60	50.90	-4	1,520	-0.26%
2022/11/30	4	50.20	0	0.00	50.20	4	1,554	0.26%
2022/11/24	0	0.00	2	50.20	50.10	-2	1,606	-0.12%
2022/11/22	0	0.00	3	49.00	49.35	-3	1,634	-0.18%
2022/11/18	0	0.00	1	50.30	50.10	-1	1,680	-0.06%
2022/11/16	0	0.00	4	50.10	50.10	-4	1,679	-0.24%
2022/11/14	0	0.00	4	49.70	49.80	-4	1,653	-0.24%
2022/11/10	0	0.00	2	48.95	49.20	-2	1,640	-0.12%
2022/11/09	3	48.93	0	0.00	49.05	3	1,646	0.18%
2022/11/07	7	48.72	0	0.00	48.85	7	1,670	0.42%
2022/11/04	0	0.00	1	48.50	48.40	-1	1,699	-0.06%
2022/11/03	0	0.00	3	48.00	48.30	-3	1,700	-0.18%
2022/11/02	0	0.00	4	47.95	48.05	-4	1,716	-0.23%
2022/11/01	0	0.00	2	46.80	47.00	-2	1,717	-0.12%
2022/10/31	2	46.40	0	0.00	46.50	2	1,734	0.12%
2022/10/28	0.1	46.50	0	0.00	46.30	0.1	1,748	0.00%
2022/10/27	1	46.60	0	0.00	46.70	1	1,791	0.06%
2022/10/26	3	45.75	0	0.00	45.80	3	1,862	0.16%
2022/10/21	0	0.00	1	46.90	46.55	-1	1,887	-0.05%
2022/10/20	2	45.53	0	0.00	47.30	2	1,916	0.10%
2022/10/19	1.3	46.20	1	46.30	46.10	0.3	1,911	0.01%
2022/10/18	1	46.00	0	0.00	46.50	1	1,896	0.05%
2022/10/13	1	43.25	0	0.00	42.00	1	1,948	0.05%
2022/09/27	1	43.70	0	0.00	43.60	1	2,290	0.04%
2022/09/26	1.5	44.77	0	0.00	43.80	1.5	2,309	0.06%
2022/09/22	1.1	46.49	0	0.00	46.20	1.1	2,442	0.04%
2022/09/16	1	47.15	0	0.00	47.15	1	2,628	0.04%
2022/09/14	2	47.45	0	0.00	47.65	2	2,682	0.07%
2022/09/13	2	48.35	0	0.00	48.30	2	2,686	0.07%
2022/09/12	0	0.00	1	48.40	48.05	-1	2,730	-0.04%
2022/09/08	1	48.20	0	0.00	48.00	1	2,779	0.04%
2022/09/07	0	0.00	1	48.00	47.60	-1	2,805	-0.04%
2022/09/05	0	0.00	0.2	50.00	49.80	-0.2	2,825	-0.01%
2022/08/26	1	51.90	1	51.80	51.90	0	3,183	0.00%
2022/08/22	0	0.00	1	51.40	51.20	-1	3,202	-0.03%
2022/08/18	0.1	51.60	0	0.00	51.50	0.1	3,179	0.00%
2022/08/17	0.5	51.42	0	0.00	51.50	0.5	3,168	0.02%
2022/08/16	0	0.00	12	51.48	51.20	-12	3,180	-0.38%
2022/08/15	11	51.59	0	0.00	51.50	11	3,187	0.35%
2022/08/11	1	50.40	1	50.70	50.30	0	3,155	0.00%
2022/08/10	0.1	49.95	0	0.00	49.60	0.1	3,146	0.00%
2022/08/09	0.1	49.75	0	0.00	49.90	0.1	3,154	0.00%
2022/08/05	0	0.00	2	49.38	49.35	-2	3,114	-0.06%
2022/08/04	0.2	48.73	0	0.00	48.80	0.2	3,122	0.01%
2022/08/03	1	49.20	0	0.00	49.10	1	3,105	0.03%
2022/08/02	1	50.00	1	50.30	50.00	0	3,069	0.00%
2022/07/29	0	0.00	1	50.00	49.90	-1	3,037	-0.03%
2022/07/27	1	48.90	0	0.00	50.20	1	3,068	0.03%
2022/07/26	0	0.00	3	50.30	49.90	-3	3,103	-0.10%
2022/07/20	2	50.65	0	0.00	50.00	2	3,112	0.06%
2022/07/18	0	0.00	23	48.63	49.35	-23	3,059	-0.75%
2022/07/15	20	48.05	0	0.00	48.65	20	3,048	0.66%
2022/07/14	0	0.00	0.5	47.20	47.30	-0.5	3,027	-0.02%
2022/07/13	1.2	50.62	0	0.00	50.60	1.2	2,958	0.04%
2022/07/11	0	0.00	1	51.50	51.50	-1	2,873	-0.03%
2022/07/08	0.3	51.07	0	0.00	51.10	0.3	2,846	0.01%
2022/07/07	31.3	50.05	30	50.65	50.60	1.3	2,820	0.05%
2022/07/06	1.3	50.52	0	0.00	50.50	1.3	2,795	0.05%
2022/07/05	4	51.10	0	0.00	52.50	4	2,806	0.14%
2022/07/04	1	49.70	0	0.00	50.40	1	2,851	0.04%
2022/07/01	4	51.50	1	52.00	50.90	3	2,889	0.10%
2022/06/30	2.2	51.72	0	0.00	51.90	2.2	2,837	0.08%
2022/06/29	2.1	54.04	0	0.00	53.90	2.1	2,756	0.08%
2022/06/28	3	54.83	10	55.55	54.90	-7	2,715	-0.26%
2022/06/27	0	0.00	1	56.30	56.10	-1	2,715	-0.04%
2022/06/24	1.1	55.02	11	55.10	55.00	-10	2,734	-0.36%
2022/06/23	1	55.20	0	0.00	55.70	1	2,743	0.04%
2022/06/22	7.6	56.38	0	0.00	56.20	7.6	2,730	0.28%
2022/06/21	0.1	57.70	0	0.00	57.90	0.1	2,691	0.00%
2022/06/20	11.1	57.87	0	0.00	57.20	11.1	2,692	0.41%
2022/06/17	15.4	59.44	1	60.00	59.00	14.4	2,651	0.54%
2022/06/16	4	60.90	4	61.65	60.80	0	2,603	0.00%
2022/06/15	0	0.00	2	61.60	61.80	-2	2,583	-0.08%
2022/06/14	2.4	60.97	2	61.15	62.20	0.4	2,602	0.01%
2022/06/13	2	61.50	1	61.60	61.70	1	2,562	0.04%
2022/06/10	2	62.30	3	62.30	62.20	-1	2,541	-0.04%
2022/06/09	2.2	62.57	2	62.55	62.30	0.2	2,520	0.01%
2022/06/08	3	62.57	7.2	62.30	62.30	-4.2	2,461	-0.17%
2022/06/07	14	61.48	4.1	61.03	60.80	9.9	2,283	0.44%
2022/06/02	4	60.05	3	60.27	60.20	1	2,264	0.04%
2022/06/01	0	0.00	1	60.40	60.30	-1	2,268	-0.04%
2022/05/31	1	59.60	2	59.55	59.50	-1	2,227	-0.04%
2022/05/30	0	0.00	1	59.20	59.40	-1	2,220	-0.05%
2022/05/23	1	60.00	2	59.85	59.80	-1	2,253	-0.04%
2022/05/20	0	0.00	1	59.90	59.90	-1	2,247	-0.04%
2022/05/17	11	59.10	0	0.00	59.30	11	2,192	0.50%
2022/05/16	0	0.00	2	58.80	58.60	-2	2,187	-0.09%
2022/05/12	1	58.30	10	58.70	57.80	-9	2,186	-0.41%
2022/05/09	0	0.00	4	58.85	58.60	-4	2,199	-0.18%
2022/05/05	16	59.83	16	59.50	59.70	0	2,214	0.00%
2022/05/04	1	59.20	1	59.20	59.20	0	2,207	0.00%
2022/05/03	1	59.00	4.6	58.65	59.20	-3.6	2,198	-0.16%
2022/04/29	0	0.00	3	56.90	56.50	-3	2,145	-0.14%
2022/04/27	1	54.60	0	0.00	56.10	1	2,161	0.05%
2022/04/26	2	55.70	0	0.00	55.70	2	2,164	0.09%
2022/04/25	4.1	56.13	0	0.00	56.00	4.1	2,263	0.18%
2022/04/22	0	0.00	2	57.30	57.40	-2	2,284	-0.09%
2022/04/21	1	57.50	0	0.00	57.50	1	2,321	0.04%
2022/04/19	0	0.00	1	57.30	57.20	-1	2,394	-0.04%
2022/04/18	1	56.60	3	56.90	57.10	-2	2,422	-0.08%
2022/04/15	0.2	57.50	0	0.00	57.20	0.2	2,439	0.01%
2022/04/11	4.3	59.50	2	58.70	58.50	2.3	2,602	0.09%
2022/04/08	1	60.50	0	0.00	60.10	1	2,555	0.04%
2022/04/07	2	59.90	3	59.73	59.40	-1	2,480	-0.04%
2022/04/06	0	59.20	0	0.00	58.70	0	2,401	0.00%
2022/04/01	0	0.00	1	59.60	59.60	-1	2,395	-0.04%
2022/03/31	7	59.59	0	0.00	59.60	7	2,407	0.29%
2022/03/30	10	59.70	0	0.00	59.90	10	2,403	0.42%
2022/03/29	1.2	60.23	0	0.00	60.10	1.2	2,382	0.05%
2022/03/28	3	60.70	6	59.43	60.70	-3	2,332	-0.13%
2022/03/25	0.1	59.50	4	59.53	59.40	-3.9	2,256	-0.17%
2022/03/21	1	59.10	3	59.10	59.10	-2	2,285	-0.09%
2022/03/18	0	0.00	4	58.95	58.60	-4	2,310	-0.17%
2022/03/17	0	0.00	4	58.78	58.80	-4	2,325	-0.17%
2022/03/16	0	57.90	5	58.18	58.30	-5	2,311	-0.22%
2022/03/15	1	57.20	0	57.60	57.20	1	2,344	0.04%
2022/03/14	0	0.00	2	58.25	58.20	-2	2,353	-0.08%
2022/03/10	1	58.00	4	57.80	57.90	-3	2,372	-0.13%
2022/03/09	3	57.13	4.1	56.55	57.20	-1.1	2,360	-0.05%
2022/03/08	6.1	55.17	1	55.40	54.90	5.1	2,340	0.22%
2022/03/07	8	56.40	0	0.00	56.10	8	2,321	0.34%
2022/03/04	11	58.06	1	58.00	58.00	10	2,326	0.43%
2022/03/01	2	57.75	4	57.80	57.80	-2	2,433	-0.08%
2022/02/25	7	56.80	24	56.68	56.90	-17	2,457	-0.69%
2022/02/24	14.3	57.10	0	0.00	56.20	14.3	2,501	0.57%
2022/02/22	10.3	57.90	1	58.20	57.90	9.3	2,574	0.36%
2022/02/21	0	0.00	3	58.90	58.90	-3	2,754	-0.11%
2022/02/17	0	0.00	1	59.00	58.80	-1	2,995	-0.03%
2022/02/14	10.1	57.60	0	0.00	57.80	10.1	3,129	0.32%
2022/02/11	1	58.90	3	59.10	58.90	-2	3,151	-0.06%
2022/02/10	0	0.00	3	59.60	59.30	-3	3,229	-0.09%
2022/02/09	0	0.00	1	58.30	59.00	-1	3,266	-0.03%
2022/02/07	1	57.10	0	0.00	57.20	1	3,431	0.03%
2022/01/25	1	57.40	1	57.40	57.10	0	3,496	0.00%
2022/01/20	0	0.00	1	59.40	59.50	-1	3,593	-0.03%
2022/01/19	0	0.00	12	60.00	59.50	-12	3,629	-0.33%
2022/01/18	0	0.00	21	59.98	59.70	-21	3,661	-0.57%
2022/01/17	1	58.00	0	0.00	58.90	1	3,565	0.03%
2022/01/14	3	58.00	2	58.05	58.00	1	3,541	0.03%
2022/01/13	0	0.00	16	58.74	59.00	-16	3,558	-0.45%
2022/01/12	1	57.90	0	0.00	57.80	1	3,518	0.03%
2022/01/11	15	57.60	0	0.00	57.50	15	3,566	0.42%
2022/01/10	3	58.00	3	58.37	58.50	0	3,567	0.00%
2022/01/07	10	58.23	0	0.00	58.10	10	3,596	0.28%
2022/01/06	1	59.20	12	59.65	59.30	-11	3,572	-0.31%
2022/01/05	8	60.05	22	59.86	59.60	-14	3,597	-0.39%
2022/01/04	23	58.57	0	0.00	58.30	23	3,518	0.65%
2021/12/28	2	58.85	0	0.00	58.80	2	3,670	0.05%
2021/12/27	1	58.80	0	0.00	58.90	1	3,720	0.03%
2021/12/24	0	0.00	9.1	59.03	58.90	-9.1	3,773	-0.24%
2021/12/23	0	0.00	9	58.73	58.80	-9	3,790	-0.24%
2021/12/22	0	0.00	0.1	58.30	58.20	-0.1	3,885	0.00%
2021/12/20	4	57.30	0	0.00	57.20	4	3,959	0.10%
2021/12/17	0	0.00	4	57.83	57.60	-4	3,987	-0.10%
2021/12/16	0.2	57.70	0	0.00	57.60	0.2	3,999	0.00%
2021/12/15	6	57.17	0	0.00	57.00	6	4,034	0.15%
2021/12/14	10	57.41	0	57.90	57.30	10	4,034	0.25%
2021/12/13	12	57.80	1	58.00	57.50	11	4,050	0.27%
2021/12/10	22	58.35	0	0.00	58.10	22	4,072	0.54%
2021/12/09	3	58.83	0	0.00	58.70	3	4,078	0.07%
2021/12/08	5	60.00	1	60.10	60.10	4	4,062	0.10%
2021/12/07	2	60.80	1.2	61.00	60.20	0.8	4,099	0.02%
2021/12/06	2	60.50	1	60.50	60.20	1	4,168	0.02%
2021/12/03	2	60.10	0	0.00	60.00	2	4,334	0.05%
2021/12/02	1	59.90	0	0.00	59.90	1	4,470	0.02%
2021/12/01	3	60.17	15	59.80	60.10	-12	4,630	-0.26%
2021/11/30	1	59.40	0	0.00	59.30	1	4,793	0.02%
2021/11/29	11.2	58.18	17	58.68	58.60	-5.8	4,886	-0.12%
2021/11/26	12	59.58	14	59.71	59.00	-2	4,977	-0.04%
2021/11/25	0	0.00	1	60.70	60.70	-1	5,004	-0.02%
2021/11/24	10	60.60	1	61.50	61.10	9	5,079	0.18%
2021/11/23	4	61.03	0	0.00	60.60	4	5,241	0.08%
2021/11/22	1	61.70	4	61.68	62.20	-3	5,264	-0.06%
2021/11/19	23	61.97	5	61.88	61.90	18	5,347	0.34%
2021/11/18	12.2	63.21	18.2	63.52	62.80	-6	5,379	-0.11%
2021/11/17	6.1	61.55	14.4	61.80	62.70	-8.3	5,307	-0.16%
2021/11/16	12.1	61.55	0	0.00	61.00	12.1	5,224	0.23%
2021/11/15	2.3	61.34	2	61.15	61.40	0.3	5,275	0.01%
2021/11/12	1	59.60	0	0.00	59.70	1	5,328	0.02%
2021/11/09	11	60.40	0	0.00	60.20	11	5,876	0.19%
2021/11/05	1	60.40	0	0.00	60.20	1	6,023	0.02%
2021/11/04	0	0.00	1.2	60.34	60.40	-1.2	6,187	-0.02%
2021/11/03	1	58.40	1	58.90	58.90	0	6,296	0.00%
2021/11/02	1	58.80	0	0.00	58.10	1	6,409	0.02%
2021/11/01	1	59.30	2	58.75	59.60	-1	6,696	-0.01%
2021/10/29	0	0.00	2	59.10	58.60	-2	6,956	-0.03%
2021/10/28	10	58.95	3	59.07	59.20	7	7,005	0.10%
2021/10/26	1	58.00	0	0.00	58.10	1	7,365	0.01%
2021/10/21	4	57.10	8	56.46	56.60	-4	8,144	-0.05%
2021/10/20	3	57.03	0	0.00	57.30	3	8,352	0.04%
2021/10/19	0	0.00	1	56.80	57.20	-1	8,481	-0.01%
2021/10/13	1.1	55.59	0	0.00	54.30	1.1	9,232	0.01%
2021/10/12	0	0.00	1	55.30	55.60	-1	9,616	-0.01%
2021/10/07	0	0.00	1	56.70	56.70	-1	9,690	-0.01%
2021/10/06	0.2	56.30	1	56.60	55.50	-0.8	9,818	-0.01%
2021/10/05	2	56.50	33	55.23	57.20	-31	9,815	-0.32%
2021/10/04	2	56.80	2	56.60	55.40	0	9,782	0.00%
2021/10/01	1.1	57.92	0	0.00	57.20	1.1	9,766	0.01%
2021/09/30	1	58.40	1	59.40	59.40	0	9,847	0.00%
2021/09/29	6.5	58.94	1	58.70	58.40	5.5	10,009	0.05%
2021/09/27	1.1	61.52	6	62.20	62.20	-4.9	10,199	-0.05%
2021/09/23	3	61.63	0	0.00	61.80	3	10,407	0.03%
2021/09/22	12.2	61.42	2	61.70	61.20	10.2	10,444	0.10%
2021/09/17	3	63.43	0	0.00	63.10	3	10,536	0.03%
2021/09/16	0	0.00	4	63.58	63.50	-4	10,565	-0.04%
2021/09/15	2.2	63.92	0	0.00	62.80	2.2	10,627	0.02%
2021/09/09	1	64.50	7	64.24	64.60	-6	10,741	-0.06%
2021/09/08	11.1	64.06	27	63.93	62.80	-15.9	10,706	-0.15%
2021/09/07	11	65.33	15	65.37	66.10	-4	10,607	-0.04%
2021/09/06	20	66.45	3	66.10	66.20	17	10,645	0.16%
2021/09/03	2	67.20	8	66.93	67.20	-6	10,541	-0.06%
2021/09/02	1	64.80	0	0.00	64.60	1	10,414	0.01%
2021/08/31	2	63.95	12	64.84	65.00	-10	10,289	-0.10%
2021/08/30	9	63.97	2	64.00	64.20	7	10,495	0.07%
2021/08/27	23	64.20	9	63.84	63.10	14	10,541	0.13%
2021/08/26	3	62.10	1	62.40	62.40	2	10,410	0.02%
2021/08/25	8	62.58	18	62.53	62.50	-10	10,348	-0.10%
2021/08/24	0	0.00	5	61.44	62.20	-5	10,262	-0.05%
2021/08/23	4	61.30	6	61.47	61.60	-2	10,185	-0.02%
2021/08/20	2	60.40	1	60.30	60.20	1	10,104	0.01%
2021/08/19	7	60.09	0	0.00	59.10	7	10,046	0.07%
2021/08/18	21	60.93	5	61.44	62.10	16	9,937	0.16%
2021/08/17	3	60.90	3	60.70	59.20	0	9,851	0.00%
2021/08/16	10	61.03	4.2	61.03	60.70	5.8	9,775	0.06%
2021/08/13	11	66.54	1	66.00	65.50	10	9,433	0.11%
2021/08/12	8	68.18	17	68.21	68.60	-9	9,282	-0.10%
2021/08/11	19.2	68.49	4	68.63	67.50	15.2	9,218	0.16%
2021/08/10	6	68.93	8.3	69.35	70.40	-2.3	9,120	-0.03%
2021/08/09	21	70.40	18	71.32	69.90	3	9,013	0.03%
2021/08/06	6	70.82	3	70.77	71.60	3	8,831	0.03%
2021/08/05	25	70.37	7.1	70.49	71.00	17.9	8,767	0.20%
2021/08/04	11	68.53	9.1	68.77	68.10	1.9	8,575	0.02%
2021/08/03	0	0.00	4	65.72	66.00	-4	8,370	-0.05%
2021/08/02	14	65.73	14.2	66.02	65.50	-0.2	8,308	0.00%
2021/07/30	5.3	64.62	2	64.05	64.10	3.3	8,124	0.04%
2021/07/29	14	63.42	10.2	63.57	64.30	3.8	7,983	0.05%
2021/07/28	1	60.00	4	60.75	61.40	-3	7,627	-0.04%
2021/07/27	5	62.08	3	62.93	62.20	2	7,613	0.03%
2021/07/26	2	62.55	13	62.09	63.10	-11	7,526	-0.15%
2021/07/23	8	60.99	4	61.55	60.50	4	7,667	0.05%
2021/07/22	7	60.77	4	60.80	60.90	3	7,936	0.04%
2021/07/21	11	60.93	1	59.60	60.10	10	7,914	0.13%
2021/07/19	3	59.20	5	59.50	59.20	-2	7,653	-0.03%
2021/07/16	5	60.12	13.2	60.45	60.50	-8.2	7,453	-0.11%
2021/07/15	3	57.93	0.2	57.90	58.10	2.8	7,075	0.04%
2021/07/14	3	56.77	0	0.00	57.20	3	7,098	0.04%
2021/07/13	2	57.50	0	0.00	57.40	2	7,194	0.03%
2021/07/12	0	0.00	2	57.20	56.80	-2	7,081	-0.03%
2021/07/09	1	56.50	3	56.47	56.50	-2	7,110	-0.03%
2021/07/08	1	57.00	0	0.00	57.00	1	7,248	0.01%
2021/07/07	9	57.33	7	57.09	56.90	2	7,335	0.03%
2021/07/06	13	58.63	8	58.48	58.30	5	7,288	0.07%
2021/07/05	10	58.65	12	59.03	59.90	-2	7,212	-0.03%
2021/07/02	0	0.00	10	56.80	57.10	-10	7,022	-0.14%
2021/07/01	18	56.93	22	57.03	57.10	-4	7,046	-0.06%
2021/06/30	0	0.00	2	55.80	56.00	-2	6,950	-0.03%
2021/06/29	7	55.96	2	55.90	56.00	5	6,930	0.07%
2021/06/28	10	55.99	13.1	56.02	55.90	-3.1	6,901	-0.05%
2021/06/25	3	55.10	1	55.00	55.00	2	6,801	0.03%
2021/06/24	8	55.21	1	55.70	55.00	7	6,793	0.10%
2021/06/23	1	54.30	2	54.80	54.90	-1	6,745	-0.01%
2021/06/21	2	54.10	1	53.90	53.80	1	6,652	0.02%
2021/06/18	3	54.63	8	54.81	54.60	-5	6,664	-0.08%
2021/06/17	5	54.30	0	0.00	54.60	5	6,660	0.08%
2021/06/16	4	54.45	5.1	54.37	54.20	-1.1	6,703	-0.02%
2021/06/15	10	54.21	21.2	54.27	54.50	-11.2	6,708	-0.17%
2021/06/11	0	0.00	9	53.27	53.30	-9	6,643	-0.14%
2021/06/10	2	52.80	0	0.00	52.80	2	6,690	0.03%
2021/06/09	3	52.80	10	52.75	52.80	-7	6,688	-0.10%
2021/06/08	1	52.60	5	52.80	52.70	-4	6,726	-0.06%
2021/06/07	16	53.05	8.5	53.23	52.50	7.5	6,780	0.11%
2021/06/04	19	52.15	11	51.97	52.50	8	6,529	0.12%
2021/06/03	0	0.00	1	52.00	52.00	-1	6,471	-0.02%
2021/06/02	6	50.68	2	50.80	50.50	4	6,451	0.06%
2021/06/01	0	0.00	1.2	51.00	51.00	-1.2	6,501	-0.02%
2021/05/31	4	50.20	1.1	50.49	50.30	2.9	6,522	0.05%
2021/05/28	1	49.85	0	0.00	50.20	1	6,544	0.02%
2021/05/27	4	48.93	1	49.00	49.05	3	6,581	0.05%
2021/05/26	3	49.37	0	49.50	49.35	3	6,653	0.04%
2021/05/25	0	0.00	3.1	49.60	49.45	-3.1	6,734	-0.05%
2021/05/24	0	0.00	8	48.60	48.65	-8	6,795	-0.12%
2021/05/21	0	0.00	10	48.55	47.85	-10	6,846	-0.15%
2021/05/20	20	47.60	40	48.11	47.60	-20	6,999	-0.29%
2021/05/19	6	47.93	1	48.00	48.45	5	7,102	0.07%
2021/05/18	20	46.48	0	0.00	48.35	20	7,172	0.28%
2021/05/17	6	45.64	2	46.35	44.95	4	7,324	0.05%
2021/05/14	1	48.20	0	0.00	48.10	1	7,331	0.01%
2021/05/13	2	47.38	0	0.00	47.80	2	7,333	0.03%
2021/05/12	20	47.14	2.1	47.29	47.15	17.9	7,325	0.24%
2021/05/11	9	50.19	1	50.80	49.65	8	7,256	0.11%
2021/05/10	1	51.40	0	0.00	51.40	1	7,265	0.01%
2021/05/06	7	50.67	15	51.17	50.60	-8	7,539	-0.11%
2021/05/04	6	52.30	0	0.00	52.10	6	7,998	0.08%
2021/05/03	4	53.13	3	52.83	52.40	1	8,133	0.01%
2021/04/29	6	55.82	2	57.60	54.60	4	8,583	0.05%
2021/04/28	8	54.20	28.2	54.26	55.80	-20.2	9,138	-0.22%
2021/04/27	0	0.00	2.1	52.86	53.00	-2.1	9,147	-0.02%
2021/04/26	2	52.55	6.2	52.53	52.90	-4.2	9,166	-0.05%
2021/04/23	7	51.20	2	51.25	51.60	5	9,114	0.05%
2021/04/22	16	51.81	14	51.86	50.80	2	9,255	0.02%
2021/04/21	5	52.00	0	52.20	52.20	5	9,383	0.05%
2021/04/20	1	52.20	7	51.57	52.10	-6	9,501	-0.06%
2021/04/19	4	50.98	8	51.75	52.00	-4	9,620	-0.04%
2021/04/16	5	49.98	0	0.00	50.10	5	9,541	0.05%
2021/04/15	4	50.03	9	50.20	50.10	-5	9,665	-0.05%
2021/04/14	1	49.00	11	49.55	49.90	-10	9,702	-0.10%
2021/04/13	9	51.19	2.1	50.53	50.30	6.9	9,875	0.07%
2021/04/12	1	52.00	1	52.00	51.60	0	10,141	0.00%
2021/04/09	1	52.60	10	52.40	52.40	-9	10,152	-0.09%
2021/04/08	6	53.30	4.3	53.29	53.20	1.7	10,072	0.02%
2021/04/07	13	53.04	7.4	53.20	53.30	5.6	10,044	0.06%
2021/04/06	4	52.85	7	52.89	53.10	-3	10,017	-0.03%
2021/04/01	0	0.00	1.1	52.32	52.20	-1.1	9,931	-0.01%
2021/03/31	2	52.50	4	52.50	52.30	-2	9,994	-0.02%
2021/03/29	2	52.25	0	0.00	52.20	2	10,092	0.02%
2021/03/26	0	0.00	2	52.70	52.10	-2	10,136	-0.02%
2021/03/25	1	51.90	0	0.00	51.90	1	10,177	0.01%
2021/03/24	1	52.40	0.2	52.50	52.10	0.8	10,204	0.01%
2021/03/23	1	52.10	1.1	52.71	52.50	-0.1	10,219	0.00%
2021/03/19	10	53.00	5.2	53.04	53.10	4.9	10,233	0.05%
2021/03/18	0	0.00	1	52.60	52.60	-1	10,229	-0.01%
2021/03/17	4	51.85	3.2	52.32	52.10	0.8	10,319	0.01%
2021/03/16	13	52.65	1	53.00	52.60	12	10,304	0.12%
2021/03/15	1	52.10	1	52.10	52.30	0	10,349	0.00%
2021/03/12	4	52.25	0	0.00	52.00	4	10,422	0.04%
2021/03/11	10	51.49	4	51.78	51.80	6	10,551	0.06%
2021/03/10	0	0.00	1	51.00	50.70	-1	10,568	-0.01%
2021/03/09	6	49.70	0	0.00	50.50	6	10,669	0.06%
2021/03/08	0	0.00	3	50.57	50.10	-3	10,732	-0.03%
2021/03/04	3	50.50	2	50.80	50.20	1	10,990	0.01%
2021/03/02	3	51.40	1	51.50	50.70	2	11,148	0.02%
2021/02/26	1	50.80	1	50.80	50.60	0	11,411	0.00%
2021/02/25	2	51.90	1	51.60	51.20	1	11,762	0.01%
2021/02/24	6	51.38	2	52.20	51.30	4	11,867	0.03%
2021/02/23	20	51.67	0	0.00	51.90	20	11,835	0.17%
2021/02/22	4	51.10	3	51.80	51.90	1	11,850	0.01%
2021/02/19	4	50.83	0	0.00	51.10	4	11,822	0.03%
2021/02/17	7	51.83	0	0.00	52.00	7	11,727	0.06%
2021/02/05	6	50.60	6	50.30	50.30	0	11,515	0.00%
2021/02/04	3	49.57	7	49.65	49.60	-4	11,440	-0.03%
2021/02/03	4	48.93	1	49.05	49.15	3	11,480	0.03%
2021/02/02	3.2	49.10	2	49.48	49.50	1.2	11,469	0.01%
2021/02/01	0	0.00	5	47.90	48.25	-5	11,515	-0.04%
2021/01/29	5	49.22	18	49.35	48.65	-13	11,479	-0.11%
2021/01/28	1.2	49.45	5.2	49.85	50.00	-4	11,335	-0.03%
2021/01/27	9.2	51.02	12	50.93	51.20	-2.8	11,155	-0.03%
2021/01/26	54.2	53.29	22	52.48	52.50	32.2	10,929	0.29%
2021/01/25	4	52.55	15	52.01	51.80	-11	10,533	-0.10%
2021/01/22	22.2	52.11	26	52.41	52.50	-3.9	10,241	-0.04%
2021/01/21	33	51.37	29	51.12	51.50	4	9,656	0.04%
2021/01/20	5	48.14	30	48.99	48.25	-25	8,712	-0.29%
2021/01/19	7	47.69	18	47.75	47.60	-11	8,273	-0.13%
2021/01/18	2	46.83	11	46.74	46.80	-9	8,138	-0.11%
2021/01/15	2	48.13	3	47.38	47.25	-1	8,052	-0.01%
2021/01/14	21	47.91	9	47.88	48.50	12	7,888	0.15%
2021/01/13	16	47.54	13.3	47.29	47.45	2.8	7,663	0.04%
2021/01/12	16	46.98	17	47.42	46.50	-1	7,496	-0.01%
2021/01/11	8	47.18	91	47.15	47.20	-83	7,296	-1.14%
2021/01/08	7	46.78	20	47.05	47.05	-13	7,211	-0.18%
2021/01/07	18	46.64	9	46.66	46.60	9	7,045	0.13%
2021/01/06	123	48.48	138	46.26	46.65	-15	6,942	-0.22%	大買/大賣/
2021/01/05	5	47.24	13	47.45	48.25	-8	6,586	-0.12%
2021/01/04	2	45.43	2	45.95	46.10	0	6,217	0.00%
2020/12/31	2	45.80	0	0.00	45.25	2	6,143	0.03%
2020/12/30	0	0.00	2	45.63	45.65	-2	6,166	-0.03%
2020/12/29	0	0.00	3	45.30	45.25	-3	6,233	-0.05%
2020/12/28	2.1	45.88	1	45.90	45.70	1.1	6,188	0.02%
2020/12/25	100.2	46.45	2	46.03	45.90	98.2	6,182	1.59%
2020/12/24	12	45.43	7	45.41	45.90	5	6,150	0.08%
2020/12/23	2	44.95	0	0.00	44.75	2	6,097	0.03%
2020/12/22	0	0.00	11	45.19	44.70	-11	6,102	-0.18%
2020/12/21	4	45.18	1	45.30	45.50	3	6,046	0.05%
2020/12/18	2	44.88	0	0.00	44.80	2	5,954	0.03%
2020/12/17	1	45.30	7	45.34	45.40	-6	5,901	-0.10%
2020/12/16	5	45.33	25	45.56	45.80	-20	5,882	-0.34%
2020/12/14	5	45.40	1	45.00	45.45	4	5,763	0.07%
2020/12/11	1	44.60	1	45.20	45.05	0	5,722	0.00%
2020/12/10	5	46.03	6	45.57	45.70	-1	5,615	-0.02%
2020/12/09	4	46.90	9	46.82	46.65	-5	5,521	-0.09%
2020/12/08	4	45.83	2	45.65	45.90	2	5,368	0.04%
2020/12/07	7	45.87	4	45.75	46.00	3	5,281	0.06%
2020/12/04	5	45.50	3	45.38	45.45	2	5,122	0.04%
2020/12/03	2	45.55	2	45.45	45.15	0	5,005	0.00%
2020/12/02	3	45.12	1	45.35	45.15	2	4,911	0.04%
2020/12/01	15	45.06	0	0.00	45.10	15	4,885	0.31%
2020/11/30	17	44.93	22	44.81	45.15	-5	4,780	-0.10%
2020/11/27	2	44.58	0	0.00	44.40	2	4,597	0.04%
2020/11/26	2	43.93	2	44.05	44.55	0	4,514	0.00%
2020/11/25	6	44.10	6	43.82	44.35	0	4,389	0.00%
2020/11/24	15	44.69	16	44.42	44.30	-1	4,075	-0.02%
2020/11/23	10	43.12	5	43.23	43.30	5	3,704	0.13%
2020/11/20	3	41.90	5	42.00	42.40	-2	3,549	-0.06%
2020/11/19	3	42.03	7	42.07	42.20	-4	3,505	-0.11%
2020/11/18	7	42.13	1	41.80	42.50	6	3,469	0.17%
2020/11/17	5	41.30	0	0.00	41.40	5	3,468	0.14%
2020/11/16	0	0.00	6	41.23	41.30	-6	3,595	-0.17%
2020/11/13	2	40.75	2	40.75	40.80	0	3,699	0.00%
2020/11/11	5	40.83	6.3	41.05	41.10	-1.3	3,897	-0.03%
2020/11/10	7	40.49	4	40.33	40.35	3	3,812	0.08%
2020/11/09	3	40.30	8	39.88	40.60	-5	3,780	-0.13%
2020/11/06	0	0.00	1	39.35	39.25	-1	3,704	-0.03%
2020/11/02	1	37.25	0	0.00	37.30	1	3,880	0.03%
2020/10/30	1	37.75	0	0.00	37.70	1	4,031	0.02%
2020/10/29	1	37.80	0	0.00	38.30	1	4,051	0.02%
2020/10/28	2	38.40	5	38.30	38.35	-3	4,110	-0.07%
2020/10/26	2	38.80	0	0.00	38.80	2	4,200	0.05%
2020/10/23	1	39.00	0	0.00	39.05	1	4,253	0.02%
2020/10/21	1	39.05	0	0.00	38.75	1	4,722	0.02%
2020/10/20	1	39.05	0	0.00	38.95	1	5,001	0.02%
2020/10/19	0	0.00	0	38.70	38.65	0	5,211	0.00%
2020/10/16	1	38.55	0	0.00	38.40	1	5,360	0.02%
2020/10/15	25	39.10	8	38.87	38.85	17	5,415	0.31%
2020/10/13	0	0.00	2	38.65	38.90	-2	5,564	-0.04%
2020/10/12	0.2	39.00	5	39.40	38.85	-4.9	5,618	-0.09%
2020/10/08	0	0.00	11	39.26	39.30	-11	5,736	-0.19%
2020/10/07	52	38.85	52	39.24	39.30	0	5,971	0.00%
2020/10/06	6	38.62	0	0.00	38.50	6	6,109	0.10%
2020/09/29	0	0.00	10	37.43	37.20	-10	6,332	-0.16%
2020/09/28	7	37.16	0	0.00	37.60	7	6,483	0.11%
2020/09/24	0	0.00	2	37.80	37.80	-2	6,814	-0.03%
2020/09/23	0	0.00	2	38.50	38.40	-2	6,914	-0.03%
2020/09/22	1	38.80	0	0.00	38.70	1	7,057	0.01%
2020/09/21	0	0.00	5	39.15	39.15	-5	7,236	-0.07%
2020/09/17	8	39.98	1	39.90	40.00	7	7,602	0.09%
2020/09/16	4	40.44	15	40.35	40.10	-11	7,867	-0.14%
2020/09/15	2	40.00	3	40.07	40.00	-1	8,011	-0.01%
2020/09/14	0	0.00	4	39.23	39.30	-4	8,027	-0.05%
2020/09/11	5	38.95	0	0.00	38.85	5	8,070	0.06%
2020/09/10	1	39.20	3	39.25	39.15	-2	8,076	-0.02%
2020/09/09	0	0.00	1	38.80	39.60	-1	8,076	-0.01%
2020/09/08	10	39.38	2	39.25	38.90	8	8,056	0.10%
2020/09/07	5	39.25	0	0.00	39.20	5	8,087	0.06%
2020/09/04	4	38.95	0	0.00	39.85	4	8,172	0.05%
2020/09/03	0	0.00	3	39.05	38.75	-3	8,117	-0.04%
2020/09/02	6	38.93	0	0.00	39.05	6	8,129	0.07%
2020/08/31	1	38.40	1	38.40	38.15	0	8,196	0.00%
2020/08/28	8	38.80	0	0.00	38.55	8	8,244	0.10%
2020/08/27	1	38.50	0	0.00	38.45	1	8,380	0.01%
2020/08/26	5	38.72	0	0.00	39.35	5	8,773	0.06%
2020/08/25	0	0.00	1	38.70	38.75	-1	8,874	-0.01%
2020/08/24	1	38.25	0	0.00	38.35	1	8,879	0.01%
2020/08/21	1	39.00	1	39.60	38.85	0	8,865	0.00%
2020/08/20	1	38.95	11.5	38.30	38.80	-10.5	8,757	-0.12%
2020/08/19	2	41.73	4	41.80	41.20	-2	8,651	-0.02%
2020/08/18	54	43.22	47	42.71	42.60	7	8,541	0.08%
2020/08/17	24	43.88	36	43.58	44.40	-12	8,442	-0.14%
2020/08/14	9	42.77	0	0.00	43.25	9	8,466	0.11%
2020/08/13	31	43.07	1	43.30	42.80	30	8,505	0.35%
2020/08/12	20	42.33	30	42.59	42.55	-10	8,485	-0.12%
2020/08/11	3	43.07	0	0.00	43.05	3	8,490	0.04%
2020/08/10	2	43.93	1	43.90	43.85	1	8,497	0.01%
2020/08/07	1	44.50	2	44.53	44.40	-1	8,504	-0.01%
2020/08/06	1	44.45	0	0.00	44.25	1	8,486	0.01%
2020/08/05	4.1	44.01	4	44.54	44.95	0.1	8,407	0.00%
2020/08/03	6	42.88	0	0.00	42.85	6	8,356	0.07%
2020/07/31	1	43.75	1	43.85	43.70	0	8,432	0.00%
2020/07/30	0	0.00	1	42.60	42.60	-1	8,487	-0.01%
2020/07/29	13	42.30	0	0.00	42.25	13	8,535	0.15%
2020/07/28	3	42.90	4	44.09	42.50	-1	8,563	-0.01%
2020/07/27	6.2	43.96	7	44.85	42.90	-0.8	8,376	-0.01%
2020/07/24	20	46.92	4	47.24	46.40	16	8,234	0.19%
2020/07/23	6.1	47.61	3	46.93	47.65	3.1	7,997	0.04%
2020/07/22	4.2	46.13	5	46.09	45.90	-0.8	7,848	-0.01%
2020/07/21	2	45.30	14	45.20	45.15	-12	7,748	-0.15%
2020/07/20	0	0.00	2	45.10	44.90	-2	7,722	-0.03%
2020/07/17	2	45.60	0	0.00	44.65	2	7,696	0.03%
2020/07/15	2	44.70	16	44.75	44.60	-14	7,600	-0.18%
2020/07/14	12	45.80	5	45.02	45.30	7	7,529	0.09%
2020/07/13	18	44.84	7	43.73	44.90	11	7,316	0.15%
2020/07/10	2	42.95	1	42.99	42.70	1	7,179	0.01%
2020/07/09	2	44.00	0	0.00	44.05	2	7,102	0.03%
2020/07/08	2	44.50	15	44.40	44.40	-13	7,012	-0.19%
2020/07/07	7	43.98	24	43.27	44.00	-17	6,913	-0.25%
2020/07/06	5	43.65	9	43.89	44.00	-4	6,756	-0.06%
2020/07/03	10	42.48	7	41.89	42.65	3	6,612	0.05%
2020/07/02	1	41.65	0	0.00	41.65	1	6,503	0.02%
2020/07/01	5	40.80	2	40.53	41.05	3	6,419	0.05%
2020/06/30	15	41.21	14	41.34	40.60	1	6,277	0.02%
2020/06/29	13	40.84	5	40.91	40.75	8	6,115	0.13%
2020/06/23	4	39.55	8	39.96	39.80	-4	5,784	-0.07%
2020/06/22	1	39.05	6	38.54	39.00	-5	5,541	-0.09%
2020/06/19	25	38.27	21	38.48	38.15	4	5,420	0.07%
2020/06/17	2	37.55	1	37.75	37.55	1	5,375	0.02%
2020/06/16	1	37.25	0	0.00	37.65	1	5,426	0.02%
2020/06/15	1	37.00	0	0.00	36.80	1	5,539	0.02%
2020/06/12	3	36.30	0	0.00	37.00	3	5,582	0.05%
2020/06/11	4	37.88	1	37.30	36.85	3	5,657	0.05%
2020/06/10	0	0.00	33	38.00	38.10	-33	5,592	-0.59%
2020/06/09	1	38.30	0	0.00	38.30	1	5,666	0.02%
2020/06/08	1	38.50	0	0.00	38.35	1	5,734	0.02%
2020/06/04	1	38.10	3	38.13	38.10	-2	5,746	-0.03%
2020/06/03	3	38.45	7	38.35	38.35	-4	5,750	-0.07%
2020/06/02	7	39.41	38	39.49	39.05	-31	5,647	-0.55%
2020/06/01	31	38.73	4	38.24	38.80	27	5,352	0.50%
2020/05/28	3	37.80	52	37.40	37.30	-49	5,229	-0.94%
2020/05/27	10	37.75	5	37.87	37.70	5	5,231	0.10%
2020/05/26	1	37.40	2	38.00	37.90	-1	5,239	-0.02%
2020/05/25	1	37.20	2	36.83	37.55	-1	5,179	-0.02%
2020/05/22	4	37.91	2	38.00	37.90	2	5,135	0.04%
2020/05/21	4	38.26	5	38.44	38.40	-1	5,069	-0.02%
2020/05/20	5	37.22	2	37.75	37.75	3	4,971	0.06%
2020/05/19	0	0.00	3	36.88	36.80	-3	4,916	-0.06%
2020/05/18	6	37.47	4	36.56	36.60	2	4,908	0.04%
2020/05/15	3	37.25	16	37.58	37.20	-13	4,849	-0.27%
2020/05/14	7	37.89	1	37.90	37.40	6	4,813	0.12%
2020/05/13	2	37.75	5	37.90	38.15	-3	4,799	-0.06%
2020/05/12	2	37.70	0	0.00	37.75	2	4,773	0.04%
2020/05/08	21	38.33	20	38.18	37.95	1	4,715	0.02%
2020/05/07	23	38.31	6	38.37	38.20	17	4,648	0.37%
2020/05/06	6	37.60	3	37.60	37.65	3	4,524	0.07%
2020/05/05	5	36.90	12	37.16	37.00	-7	4,445	-0.16%
2020/05/04	5	36.88	0	0.00	36.85	5	4,396	0.11%
2020/04/30	0	0.00	4	36.44	36.60	-4	4,337	-0.09%
2020/04/29	2	35.80	0	0.00	36.10	2	4,348	0.05%
2020/04/28	25	35.82	1	35.85	35.75	24	4,305	0.56%
2020/04/27	1	35.70	0	0.00	35.65	1	4,374	0.02%
2020/04/24	1	35.10	1	34.95	35.25	0	4,323	0.00%
2020/04/22	0	0.00	2	33.65	34.40	-2	4,335	-0.05%
2020/04/20	1	34.60	0	0.00	34.70	1	4,413	0.02%
2020/04/17	1	34.55	2	35.10	34.65	-1	4,417	-0.02%
2020/04/16	4	34.79	2	34.85	34.90	2	4,361	0.05%
2020/04/15	0	0.00	2	34.40	34.35	-2	4,377	-0.05%
2020/04/14	0	0.00	2.3	34.11	34.30	-2.3	4,378	-0.05%
2020/04/13	3	33.70	0	0.00	33.50	3	4,340	0.07%
2020/04/10	0	0.00	1	33.65	33.70	-1	4,361	-0.02%
2020/04/09	1	33.80	0	0.00	33.65	1	4,384	0.02%
2020/04/08	0	0.00	2	33.80	33.80	-2	4,343	-0.05%
2020/04/07	1	33.25	2	32.85	33.25	-1	4,274	-0.02%
2020/04/06	1	31.75	0	0.00	31.80	1	4,221	0.02%
2020/03/31	1	30.85	0	0.00	30.95	1	4,305	0.02%
2020/03/30	1	30.40	0	0.00	30.70	1	4,281	0.02%
2020/03/25	1	31.65	2	31.70	31.15	-1	4,200	-0.02%
2020/03/24	0	0.00	10	30.03	30.25	-10	4,152	-0.24%
2020/03/23	1	29.30	0	0.00	28.90	1	4,129	0.02%
2020/03/19	3	27.60	16	28.44	27.40	-13	4,099	-0.32%
2020/03/18	0	0.00	12	30.92	30.20	-12	4,148	-0.29%
2020/03/17	1	31.40	1	31.05	31.05	0	4,276	0.00%
2020/03/16	1	33.25	1	33.20	31.85	0	4,156	0.00%
2020/03/13	3	31.60	12	31.38	33.20	-9	4,103	-0.22%
2020/03/12	3	33.47	2	33.65	33.55	1	4,006	0.02%
2020/03/10	0	0.00	1	35.30	35.75	-1	4,055	-0.02%
2020/03/09	5	35.25	0	0.00	34.85	5	3,986	0.13%
2020/03/05	2	36.43	5	36.85	36.90	-3	3,961	-0.08%
2020/03/04	1	35.45	0	0.00	35.50	1	3,854	0.03%
2020/03/02	0.9	34.45	0	0.00	34.45	0.9	3,813	0.02%
2020/02/27	3	34.70	0	0.00	34.10	3	3,779	0.08%
2020/02/25	2	35.15	0	0.00	35.15	2	3,766	0.05%
2020/02/19	1	35.90	2	35.85	35.75	-1	3,900	-0.03%
2020/02/18	22	36.03	0	0.00	35.85	22	3,885	0.57%
2020/02/17	0	0.00	2	36.00	36.00	-2	3,903	-0.05%
2020/02/13	0	0.00	1	36.10	35.85	-1	3,905	-0.03%
2020/02/12	7	36.04	0	0.00	36.15	7	3,941	0.18%
2020/02/10	0	0.00	1	34.10	34.80	-1	4,074	-0.02%
2020/02/04	1	33.20	0	0.00	33.70	1	4,766	0.02%
2020/02/03	1	32.70	0	0.00	32.75	1	4,833	0.02%
2020/01/31	1	34.75	2	34.53	34.40	-1	4,856	-0.02%
2020/01/30	1	35.50	2	34.50	34.00	-1	5,027	-0.02%
2020/01/20	1	37.40	12	37.55	37.45	-11	5,180	-0.21%
2020/01/17	1	38.05	3	37.77	37.55	-2	5,276	-0.04%
2020/01/16	3	38.08	10	38.14	37.70	-7	5,585	-0.13%
2020/01/15	12	37.62	7	37.84	37.55	5	5,947	0.08%
2020/01/13	0.2	37.25	2	36.95	37.20	-1.8	5,822	-0.03%
2020/01/10	22	36.92	2	36.95	36.95	20	5,862	0.34%
2020/01/08	1	36.40	2	36.63	36.35	-1	6,045	-0.02%
2020/01/07	0.1	36.20	17	35.96	36.20	-16.9	6,036	-0.28%
2020/01/06	3	36.03	0	0.00	35.90	3	6,017	0.05%
2020/01/03	3.2	36.89	0	0.00	36.80	3.2	6,014	0.05%
2019/12/31	0	0.00	2	37.08	37.10	-2	5,988	-0.03%
2019/12/30	9.3	37.36	10	37.25	37.20	-0.8	6,080	-0.01%
2019/12/27	13	37.02	1	37.20	37.15	12	6,069	0.20%
2019/12/26	2	37.20	31	37.43	37.40	-29	6,030	-0.48%
2019/12/24	3	36.33	0	0.00	36.25	3	5,989	0.05%
2019/12/23	1	36.50	0	0.00	36.55	1	5,999	0.02%
2019/12/20	2	36.58	0	0.00	36.50	2	6,026	0.03%
2019/12/19	5	36.70	0	0.00	36.55	5	6,083	0.08%
2019/12/17	0	0.00	7	37.47	37.45	-7	6,358	-0.11%
2019/12/16	0	0.00	2	37.20	37.15	-2	6,327	-0.03%
2019/12/13	2	37.75	2	37.65	37.50	0	6,318	0.00%
2019/12/12	21	37.50	9	37.28	37.60	12	6,166	0.19%
2019/12/11	0	0.00	7	36.66	36.35	-7	5,980	-0.12%
2019/12/10	0	0.00	2	36.95	36.60	-2	6,007	-0.03%
2019/12/09	0	0.00	2	36.73	36.55	-2	6,021	-0.03%
2019/12/06	0	0.00	4	36.65	36.90	-4	6,007	-0.07%
2019/12/05	3.2	36.60	1	36.70	36.70	2.2	6,005	0.04%
2019/12/04	3	34.80	1	34.80	34.80	2	6,032	0.03%
2019/12/03	1	34.85	34	34.77	34.80	-33	6,140	-0.54%
2019/12/02	5.1	33.76	6	34.10	34.30	-0.9	6,203	-0.01%
2019/11/29	5	35.05	1	35.00	34.90	4	6,196	0.06%
2019/11/28	7	35.56	0	0.00	35.60	7	6,237	0.11%
2019/11/27	21	35.70	6	35.69	35.80	15	6,348	0.24%
2019/11/26	12	35.59	1	35.60	35.55	11	6,506	0.17%
2019/11/22	1.1	35.69	4	35.85	35.55	-2.9	6,714	-0.04%
2019/11/21	0.4	36.00	0	0.00	36.00	0.4	6,706	0.01%
2019/11/20	2	36.35	0	0.00	36.20	2	6,714	0.03%
2019/11/19	4.2	36.35	0	0.00	37.10	4.2	6,691	0.06%
2019/11/18	0	0.00	4	36.80	36.55	-4	6,709	-0.06%
2019/11/14	0	0.00	5	35.84	36.00	-5	6,776	-0.07%
2019/11/13	13	36.28	12	36.30	36.10	1	6,794	0.01%
2019/11/11	3	36.53	4	35.90	35.80	-1	6,746	-0.01%
2019/11/08	0	0.00	1	36.90	36.60	-1	6,683	-0.01%
2019/11/07	24.2	36.01	23	36.23	36.10	1.2	6,634	0.02%
2019/11/06	34	38.27	30	39.21	37.00	4	6,504	0.06%
2019/11/05	8	37.56	2	37.53	37.45	6	5,923	0.10%
2019/11/04	9	37.75	2	38.00	37.60	7	5,848	0.12%
2019/11/01	0	0.00	3	37.30	37.60	-3	5,776	-0.05%
2019/10/31	1	37.20	20	37.30	37.15	-19	5,719	-0.33%
2019/10/30	20	37.90	40	37.60	38.20	-20	5,620	-0.36%
2019/10/29	14	38.67	1	38.05	37.80	13	5,507	0.24%
2019/10/28	2	37.65	2	38.55	38.50	0	5,293	0.00%
2019/10/25	25	37.25	3	37.23	37.20	22	5,021	0.44%
2019/10/24	104	37.19	31	37.53	37.60	73	4,904	1.49%	大買/
2019/10/23	11	35.72	15	36.01	36.50	-4	4,606	-0.09%
2019/10/22	3	34.83	0	0.00	34.70	3	4,196	0.07%
2019/10/18	0	0.00	2	34.88	34.70	-2	4,154	-0.05%
2019/10/17	9.2	35.17	10	35.32	35.25	-0.9	4,081	-0.02%
2019/10/16	2	34.53	1	34.70	34.95	1	3,909	0.03%
2019/10/15	0	0.00	2	34.48	34.55	-2	3,792	-0.05%
2019/10/14	3	34.02	0	0.00	33.80	3	3,745	0.08%
2019/10/09	1	33.45	0	0.00	33.40	1	3,786	0.03%
2019/10/07	1	34.50	0	0.00	34.35	1	3,798	0.03%
2019/10/04	1	34.80	6	34.53	34.90	-5	3,770	-0.13%
2019/10/01	0	0.00	1	34.10	34.10	-1	3,589	-0.03%
2019/09/27	1	33.20	3	33.20	33.10	-2	3,563	-0.06%
2019/09/26	1	34.00	2	34.23	33.85	-1	3,512	-0.03%
2019/09/25	1	34.50	0	0.00	34.40	1	3,488	0.03%
2019/09/24	5	34.40	0	0.00	34.35	5	3,468	0.14%
2019/09/23	11	34.91	14	35.43	34.75	-3	3,387	-0.09%
2019/09/20	7	35.01	5	34.45	35.05	2	3,142	0.06%
2019/09/19	2	34.00	0	0.00	33.90	2	3,026	0.07%
2019/09/11	3	34.00	1	33.95	34.00	2	2,861	0.07%
2019/09/10	0	0.00	7	33.90	33.90	-7	2,819	-0.25%
2019/09/09	6	34.04	4	33.95	33.95	2	2,785	0.07%
2019/09/06	7	33.84	13	33.87	33.50	-6	2,685	-0.22%
2019/09/05	3	35.12	5	34.94	35.35	-2	2,502	-0.08%
2019/09/04	3	34.37	10	34.30	34.80	-7	2,382	-0.29%
2019/09/03	0	0.00	6	34.07	34.00	-6	2,292	-0.26%
2019/09/02	3	34.15	2	34.00	34.15	1	2,197	0.05%
2019/08/30	0	0.00	7	33.32	33.30	-7	2,088	-0.34%
2019/08/29	6	32.76	19	32.77	32.55	-13	1,954	-0.67%
2019/08/28	14	32.08	22	32.05	32.20	-8	1,775	-0.45%
2019/08/27	3	31.28	8	31.21	31.30	-5	1,596	-0.31%
2019/08/26	0	0.00	2	30.23	30.45	-2	1,522	-0.13%
2019/08/23	0	0.00	3	30.85	30.80	-3	1,489	-0.20%
2019/08/22	5	31.00	6	30.78	30.90	-1	1,452	-0.07%
2019/08/21	4	30.68	9	30.59	30.65	-5	1,395	-0.36%
2019/08/20	6	29.87	2	29.70	29.70	4	1,278	0.31%
2019/08/19	8	29.21	2	29.53	29.55	6	1,216	0.49%
2019/08/16	3	29.30	1	29.30	29.20	2	1,152	0.17%
2019/08/15	0	0.00	1	27.95	28.25	-1	1,085	-0.09%
2019/08/14	9	28.41	7	28.31	28.25	2	1,085	0.18%
2019/08/13	2	28.18	3	28.30	28.15	-1	1,067	-0.09%
2019/08/12	0	0.00	4	28.25	28.15	-4	1,068	-0.37%
2019/08/07	3	27.85	0	0.00	27.85	3	1,032	0.29%
2019/08/05	1	28.00	6	28.20	28.00	-5	1,008	-0.50%
2019/08/02	1	28.25	0	0.00	28.35	1	1,008	0.10%
2019/07/31	6	29.14	4	29.10	29.10	2	1,003	0.20%
2019/07/30	2	29.48	0	0.00	29.10	2	1,002	0.20%
2019/07/29	1	29.80	0	0.00	29.80	1	1,004	0.10%
2019/07/26	2	29.95	0	0.00	29.90	2	1,009	0.20%
2019/07/25	6	29.99	5	29.96	29.90	1	1,003	0.10%
2019/07/24	5	29.39	7	29.45	29.45	-2	957	-0.21%
2019/07/23	2	29.15	0	0.00	28.95	2	934	0.21%
2019/07/19	4	28.80	1	28.80	28.75	3	929	0.32%
2019/07/16	1	28.85	5	28.95	28.80	-4	951	-0.42%
2019/07/15	7	28.91	0	0.00	28.85	7	947	0.74%
2019/07/12	0	0.00	1	31.05	31.25	-1	903	-0.11%
2019/07/11	12	30.78	3	30.80	30.95	9	949	0.95%
2019/07/04	3	30.55	0	0.00	30.50	3	956	0.31%
2019/07/03	4	30.23	4	30.20	30.30	0	965	0.00%
2019/07/01	3	30.08	0	0.00	30.20	3	991	0.30%
2019/06/25	1	29.50	0	0.00	29.35	1	1,042	0.10%
2019/06/21	2	29.75	0	0.00	29.50	2	1,057	0.19%
2019/06/11	2	29.25	2	29.13	29.25	0	1,373	0.00%
2019/06/06	1	28.55	0	0.00	28.50	1	1,394	0.07%
2019/05/31	0	0.00	1	28.70	28.65	-1	1,445	-0.07%
2019/05/30	1	28.40	0	0.00	28.45	1	1,451	0.07%
2019/05/28	1	28.80	0	0.00	27.70	1	1,476	0.07%
2019/05/17	1	28.35	0	0.00	28.40	1	1,653	0.06%
2019/05/15	0	0.00	5	29.05	29.20	-5	1,656	-0.30%
2019/05/14	3	28.00	2	28.70	28.75	1	1,670	0.06%
2019/05/13	0	0.00	3	29.05	28.85	-3	1,667	-0.18%
2019/05/07	2	30.38	0	0.00	30.35	2	1,659	0.12%
2019/05/06	3	30.67	5	30.80	30.40	-2	1,661	-0.12%
2019/05/03	2	31.10	0	0.00	31.35	2	1,646	0.12%
2019/05/02	5	31.10	1	31.10	31.00	4	1,638	0.24%
2019/04/29	1	30.60	0	0.00	30.70	1	1,641	0.06%
2019/04/25	1	31.15	0	0.00	31.30	1	1,641	0.06%
2019/04/23	5	31.50	0	0.00	31.50	5	1,650	0.30%
2019/04/22	0	0.00	3	31.85	31.85	-3	1,644	-0.18%
2019/04/17	16	31.64	19	31.96	31.80	-3	1,633	-0.18%
2019/04/11	1	30.80	1	31.05	30.60	0	1,504	0.00%
2019/04/10	4	30.86	0	0.00	31.00	4	1,490	0.27%
2019/04/08	1	30.80	9	31.16	30.95	-8	1,469	-0.54%
2019/04/01	2	30.10	0	0.00	30.05	2	1,427	0.14%
2019/03/25	8	30.43	1	30.55	30.50	7	1,366	0.51%
2019/03/22	12	31.17	0	0.00	31.10	12	1,349	0.89%
2019/03/21	3	30.90	5	31.01	30.85	-2	1,268	-0.16%
2019/03/20	1	30.00	0	0.00	30.10	1	1,183	0.08%
2019/03/18	0	0.00	3	29.95	29.75	-3	1,155	-0.26%
2019/03/15	14	29.67	0	0.00	29.20	14	1,125	1.24%
2019/03/14	0	29.25	3	29.40	29.40	-3	1,086	-0.28%
2019/03/12	3	29.00	0	0.00	29.05	3	1,106	0.27%
2019/03/08	1	28.55	0	0.00	28.95	1	1,131	0.09%
2019/03/05	1	29.60	0	0.00	29.55	1	1,121	0.09%
2019/02/27	3	29.93	0	0.00	30.00	3	1,123	0.27%
2019/02/26	2	31.08	9	30.66	30.25	-7	1,100	-0.64%
2019/02/25	2	29.83	0	0.00	29.95	2	985	0.20%
2019/02/14	0	0.00	5	29.00	28.80	-5	1,001	-0.50%
2019/02/13	0	0.00	2	28.68	28.55	-2	991	-0.20%
2019/01/28	0	0.00	1	28.55	28.50	-1	1,035	-0.10%
2019/01/25	0	0.00	3	28.05	28.35	-3	1,042	-0.29%
2019/01/24	3	27.85	0	0.00	27.75	3	1,065	0.28%
2019/01/22	1	28.00	0	0.00	28.00	1	1,069	0.09%
2019/01/21	0	0.00	3	28.33	28.25	-3	1,072	-0.28%
2019/01/16	0	28.00	3	27.75	27.85	-3	1,110	-0.27%
2019/01/15	0	0.00	1	27.40	27.35	-1	1,118	-0.09%
2019/01/11	3	27.25	0	0.00	27.40	3	1,132	0.26%
2019/01/10	0	0.00	10	27.30	27.35	-10	1,139	-0.88%
2019/01/09	1	27.30	0	0.00	27.45	1	1,151	0.09%
2019/01/08	4	26.60	0	0.00	26.80	4	1,143	0.35%
2019/01/04	1	26.40	0	0.00	26.45	1	1,192	0.08%
2019/01/02	0	0.00	2	26.95	26.85	-2	1,282	-0.16%
2018/12/28	0	0.00	5	26.90	27.05	-5	1,298	-0.39%
2018/12/27	0	0.00	15	27.07	27.10	-15	1,332	-1.13%
2018/12/26	1	26.80	6	27.05	26.75	-5	1,369	-0.37%
2018/12/25	0	0.00	1	27.45	27.05	-1	1,377	-0.07%
2018/12/24	0	0.00	3	27.68	27.75	-3	1,377	-0.22%
2018/12/21	0	0.00	1	27.60	27.35	-1	1,400	-0.07%
2018/12/20	2	27.30	1	28.05	27.35	1	1,408	0.07%
2018/12/14	1	28.50	0	0.00	28.40	1	1,450	0.07%
2018/12/10	0	0.00	1	28.70	28.45	-1	1,562	-0.06%
2018/12/07	0	0.00	3	28.97	28.95	-3	1,591	-0.19%
2018/12/06	2	29.30	3	29.60	28.60	-1	1,694	-0.06%
2018/12/05	2	30.00	2	30.30	29.95	0	1,686	0.00%
2018/12/04	4	30.88	0	0.00	30.80	4	1,712	0.23%
2018/12/03	0	0.00	3	30.43	30.85	-3	1,741	-0.17%
2018/11/29	1	29.75	0	0.00	29.70	1	1,784	0.06%
2018/11/28	0	0.00	1	29.50	29.50	-1	1,791	-0.06%
2018/11/27	0	0.00	2	29.08	29.15	-2	1,834	-0.11%
2018/11/22	0	0.00	2	28.70	28.70	-2	1,867	-0.11%
2018/11/20	0	0.00	3	28.68	28.60	-3	1,865	-0.16%
2018/11/19	1	29.20	3	29.40	29.20	-2	1,858	-0.11%
2018/11/16	0	0.00	1	29.10	29.05	-1	1,852	-0.05%
2018/11/15	0	0.00	1	28.85	28.80	-1	1,848	-0.05%
2018/11/14	0	0.00	2	28.85	28.75	-2	1,853	-0.11%
2018/11/13	2	28.55	18	28.69	28.85	-16	1,840	-0.87%
2018/11/12	0	0.00	17	28.89	29.10	-17	1,847	-0.92%
2018/11/09	1	28.90	2	28.93	28.85	-1	1,888	-0.05%
2018/11/08	25	29.40	21	29.35	29.20	4	1,945	0.21%
2018/11/07	2	28.93	3	29.08	28.95	-1	1,921	-0.05%
2018/11/06	14	29.39	7	28.82	28.80	7	1,975	0.35%
2018/11/05	2	28.45	0	0.00	28.75	2	1,983	0.10%
2018/11/02	17	28.87	0	0.00	28.55	17	2,054	0.83%
2018/11/01	8	28.62	1	28.90	28.70	7	2,091	0.33%
2018/10/31	1	27.70	0	0.00	27.70	1	2,081	0.05%
2018/10/29	0	0.00	3	26.80	26.90	-3	2,085	-0.14%
2018/10/26	0	27.00	3	26.38	26.55	-3	2,107	-0.14%
2018/10/25	0	0.00	2	27.35	26.60	-2	2,117	-0.09%
2018/10/24	0	0.00	2	28.25	28.45	-2	2,120	-0.09%
2018/10/23	1	28.80	0	0.00	28.20	1	2,131	0.05%
2018/10/22	1	29.15	0	0.00	29.15	1	2,124	0.05%
2018/10/18	3	29.47	0	0.00	29.10	3	2,121	0.14%
2018/10/16	0	0.00	3	29.75	29.55	-3	2,122	-0.14%
2018/10/15	0	0.00	2	29.73	29.85	-2	2,136	-0.09%
2018/10/12	5	29.07	5	29.30	29.50	0	2,131	0.00%
2018/10/11	2	28.45	0	0.00	28.45	2	2,124	0.09%
2018/10/09	1	31.35	4	31.55	31.60	-3	2,061	-0.15%
2018/10/08	0	0.00	3	31.93	32.05	-3	2,074	-0.14%
2018/10/05	3	32.50	7	32.54	32.25	-4	2,118	-0.19%
2018/10/04	5	33.09	2	32.85	32.80	3	2,099	0.14%
2018/10/03	1	33.90	0	0.00	33.60	1	2,101	0.05%
2018/10/02	12	34.22	16	34.14	34.00	-4	2,119	-0.19%
2018/10/01	0	0.00	3	34.10	34.10	-3	2,189	-0.14%
2018/09/28	10	34.00	10	33.80	33.80	0	2,247	0.00%
2018/09/27	3	33.83	1	33.95	33.80	2	2,270	0.09%
2018/09/26	11	34.11	10	34.00	34.05	1	2,302	0.04%
2018/09/25	12	34.42	0	0.00	33.95	12	2,342	0.51%
2018/09/21	11	34.29	0	0.00	34.25	11	2,355	0.47%
2018/09/20	0	0.00	13	34.01	33.95	-13	2,386	-0.54%
2018/09/19	10	33.80	12	34.19	34.15	-2	2,381	-0.08%
2018/09/18	5	34.15	6	33.86	33.80	-1	2,375	-0.04%
2018/09/17	0	0.00	1	33.10	33.20	-1	2,356	-0.04%
2018/09/13	0	0.00	1	32.50	32.50	-1	2,417	-0.04%
2018/09/12	10	32.29	7	32.59	32.00	3	2,442	0.12%
2018/09/05	11	35.92	1	35.55	35.50	10	2,737	0.37%
2018/09/04	0	0.00	2	35.35	35.35	-2	3,137	-0.06%
2018/09/03	22	35.46	2	35.48	35.05	20	3,577	0.56%
2018/08/31	1	34.60	0	0.00	34.85	1	3,590	0.03%
2018/08/30	2	34.55	23	34.49	34.45	-21	3,617	-0.58%
2018/08/29	0	0.00	3	34.50	34.30	-3	3,684	-0.08%
2018/08/28	0	0.00	1	34.40	34.40	-1	3,902	-0.03%
2018/08/20	0	0.00	15	34.35	33.90	-15	4,241	-0.35%
2018/08/17	1	34.50	0	0.00	34.35	1	4,363	0.02%
2018/08/16	1	34.10	1	34.70	34.75	0	4,372	0.00%
2018/08/15	0	0.00	1	34.10	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	1	36.00	5	34.95	35.25	-4	4,291	-0.09%
2018/08/09	0	0.00	1	36.65	36.55	-1	4,277	-0.02%
2018/08/08	0	0.00	4	36.31	36.20	-4	4,235	-0.09%
2018/08/07	0	0.00	1	35.55	35.35	-1	4,240	-0.02%
2018/08/06	0	0.00	3	35.83	35.80	-3	4,258	-0.07%
2018/08/03	0	0.00	2	35.78	36.15	-2	4,309	-0.05%
2018/08/02	0	0.00	2	35.78	35.50	-2	4,380	-0.05%
2018/07/31	5	36.40	7	36.57	36.70	-2	4,484	-0.04%
2018/07/30	11	36.35	4	36.20	35.85	7	4,670	0.15%
2018/07/27	1	36.10	0	0.00	36.00	1	4,784	0.02%
2018/07/26	1	35.70	0	0.00	35.90	1	4,783	0.02%
2018/07/25	0	0.00	2	35.40	35.35	-2	4,781	-0.04%
2018/07/24	2	35.25	4	35.14	35.40	-2	4,802	-0.04%
2018/07/23	0	0.00	3	35.23	35.15	-3	4,816	-0.06%
2018/07/20	1	35.50	0	0.00	35.70	1	4,830	0.02%
2018/07/19	1	35.55	0	0.00	35.30	1	4,826	0.02%
2018/07/18	0	0.00	20	36.22	35.50	-20	4,885	-0.41%
2018/07/17	0	0.00	1	36.10	35.95	-1	4,877	-0.02%
2018/07/16	5	36.00	0	0.00	36.10	5	4,885	0.10%
2018/07/13	0	0.00	2	36.40	35.90	-2	4,917	-0.04%
2018/07/11	1	35.15	0	0.00	35.05	1	4,917	0.02%
2018/07/10	1	35.50	1	35.40	35.50	0	4,904	0.00%
2018/07/09	4	35.75	0	0.00	35.60	4	4,895	0.08%
2018/07/06	1	36.65	11	36.80	36.95	-10	4,837	-0.21%
2018/07/05	1	37.00	2	37.70	36.80	-1	4,802	-0.02%
2018/07/04	7	37.44	6	37.14	37.10	1	4,814	0.02%
2018/07/03	5	37.25	12	37.38	36.50	-7	4,818	-0.15%
2018/07/02	31	38.03	5	37.60	37.50	26	4,794	0.54%
2018/06/29	0	0.00	2	38.00	37.95	-2	4,797	-0.04%
2018/06/27	1	37.20	0	0.00	36.85	1	4,780	0.02%
2018/06/25	6	38.16	0	0.00	37.90	6	4,782	0.13%
2018/06/22	2	37.50	4	37.85	38.10	-2	4,788	-0.04%
2018/06/21	0	0.00	3	38.80	38.10	-3	4,799	-0.06%
2018/06/20	6	38.23	15	37.83	37.80	-9	4,844	-0.19%
2018/06/19	2	38.75	1	39.00	38.60	1	4,928	0.02%
2018/06/15	0	0.00	21	40.49	39.65	-21	5,021	-0.42%
2018/06/14	8	40.80	2	41.05	40.90	6	4,953	0.12%
2018/06/13	4	41.45	16	41.02	41.00	-12	4,897	-0.25%
2018/06/12	87	41.49	27	41.76	40.40	60	4,784	1.25%
2018/06/11	18	39.86	51	39.77	41.25	-33	4,394	-0.75%
2018/06/08	1	37.50	0	0.00	37.50	1	4,014	0.02%
2018/06/07	1	37.50	2	37.78	37.25	-1	4,022	-0.02%
2018/06/06	0	0.00	31	37.45	37.45	-31	4,136	-0.75%
2018/06/05	37	37.60	43	37.85	37.05	-6	4,153	-0.14%
2018/06/04	38	36.84	9	36.86	36.60	29	4,009	0.72%
2018/06/01	1	36.80	0	0.00	36.70	1	4,075	0.02%
2018/05/31	0	0.00	1	37.00	37.40	-1	4,169	-0.02%
2018/05/30	10	36.38	2	36.60	36.75	8	4,129	0.19%
2018/05/29	3	37.22	41	37.20	36.90	-38	4,121	-0.92%
2018/05/28	4	37.38	0	0.00	37.10	4	4,113	0.10%
2018/05/25	0	0.00	5	37.19	37.60	-5	4,110	-0.12%
2018/05/24	1	36.25	0	0.00	36.30	1	4,200	0.02%
2018/05/23	1	36.05	0	0.00	35.95	1	4,280	0.02%
2018/05/18	2	36.40	2	36.25	36.10	0	4,390	0.00%
2018/05/17	42	36.34	0	0.00	36.40	42	4,463	0.94%
2018/05/15	2	37.25	0	0.00	36.55	2	4,590	0.04%
2018/05/14	0	0.00	1	37.00	37.00	-1	4,744	-0.02%
2018/05/11	2	37.33	2	36.95	37.00	0	4,875	0.00%
2018/05/10	5	37.55	0	0.00	37.20	5	5,010	0.10%
2018/05/09	3	37.07	0	0.00	37.00	3	5,290	0.06%
2018/05/07	10	36.04	14	37.12	37.60	-4	5,277	-0.08%
2018/05/04	14	35.40	27	35.60	35.70	-13	5,201	-0.25%
2018/05/03	0	0.00	1	34.55	34.00	-1	5,156	-0.02%
2018/04/30	0	0.00	5	34.78	34.55	-5	5,241	-0.10%
2018/04/27	0	0.00	3	34.27	34.85	-3	5,297	-0.06%
2018/04/26	8	34.66	0	0.00	33.80	8	5,515	0.15%
2018/04/25	1	34.35	1	34.45	34.45	0	5,664	0.00%
2018/04/24	4	34.40	4	35.09	34.75	0	5,727	0.00%
2018/04/20	6	37.18	0	0.00	37.00	6	5,777	0.10%
2018/04/19	10	37.25	3	37.43	37.30	7	5,987	0.12%
2018/04/18	6	36.28	1	36.30	36.40	5	6,067	0.08%
2018/04/17	6	36.82	0	0.00	36.30	6	6,099	0.10%
2018/04/16	1	37.35	0	0.00	37.00	1	6,152	0.02%
2018/04/13	7	37.08	0	0.00	37.15	7	6,278	0.11%
2018/04/12	4	37.19	1	37.15	37.20	3	6,506	0.05%
2018/04/10	7	37.67	3	37.28	37.25	4	6,841	0.06%
2018/04/03	0	0.00	2	36.53	36.75	-2	7,122	-0.03%
2018/03/31	1	36.70	1	37.15	37.20	0	7,267	0.00%
2018/03/30	0	0.00	1	36.65	36.50	-1	7,313	-0.01%
2018/03/28	0	0.00	2	37.05	36.80	-2	8,077	-0.02%
2018/03/27	20	37.40	0	0.00	37.25	20	8,123	0.25%
2018/03/26	2	37.05	11	37.02	37.05	-9	8,120	-0.11%
2018/03/23	3	36.97	13	37.30	36.85	-10	8,170	-0.12%
2018/03/22	9	38.64	10	38.35	38.10	-1	8,182	-0.01%
2018/03/21	4	37.95	31	38.30	38.80	-27	8,104	-0.33%
2018/03/19	2	37.80	0	0.00	37.65	2	7,994	0.03%
2018/03/16	5	37.96	0	0.00	37.50	5	8,001	0.06%
2018/03/15	0	0.00	2	38.40	38.15	-2	8,026	-0.02%
2018/03/14	4	38.09	0	0.00	38.05	4	8,103	0.05%
2018/03/13	14	38.03	1	38.00	37.90	13	8,235	0.16%
2018/03/12	3	38.20	33	38.02	37.65	-30	8,212	-0.37%
2018/03/09	4	37.43	2	37.53	37.50	2	8,187	0.02%
2018/03/08	5	37.55	0	0.00	37.60	5	8,242	0.06%
2018/03/07	3	37.47	0	0.00	37.00	3	8,240	0.04%
2018/03/06	18	37.37	6	37.53	37.50	12	8,285	0.14%
2018/03/05	10	37.20	0	0.00	36.60	10	8,430	0.12%
2018/03/02	1	36.80	0	0.00	37.00	1	8,575	0.01%
2018/03/01	0	0.00	10	36.92	37.45	-10	8,599	-0.12%
2018/02/27	2	36.85	10	36.90	36.55	-8	8,566	-0.09%
2018/02/26	14	37.98	27	38.43	37.20	-13	8,516	-0.15%
2018/02/23	19	36.86	7	36.28	36.95	12	8,348	0.14%
2018/02/22	0	0.00	2	35.95	35.75	-2	8,360	-0.02%
2018/02/21	1	35.50	5	35.97	36.00	-4	8,425	-0.05%
2018/02/12	4	34.93	8	34.90	34.55	-4	8,486	-0.05%
2018/02/09	5	34.46	1	34.40	34.90	4	8,485	0.05%
2018/02/08	2	35.15	0	0.00	35.30	2	8,447	0.02%
2018/02/07	4	35.85	7	36.85	35.60	-3	8,469	-0.04%
2018/02/06	10	35.73	5	36.06	35.05	5	8,389	0.06%
2018/02/05	14	37.90	5	37.80	38.00	9	8,319	0.11%
2018/02/02	7	37.85	6	37.96	38.20	1	8,176	0.01%
2018/02/01	6	38.03	25	37.93	37.85	-19	8,059	-0.24%
2018/01/31	0	0.00	1	36.30	36.35	-1	7,821	-0.01%
2018/01/30	10	36.21	2	36.15	36.00	8	7,885	0.10%
2018/01/29	4	36.98	0	0.00	36.80	4	7,843	0.05%
2018/01/26	2	36.25	5	36.75	36.75	-3	7,745	-0.04%
2018/01/25	11	36.48	5	36.50	36.30	6	7,773	0.08%
2018/01/24	1	36.50	0	0.00	36.40	1	7,716	0.01%
2018/01/23	3	36.33	4	36.51	36.20	-1	7,677	-0.01%
2018/01/22	16	36.69	9	36.59	36.50	7	7,596	0.09%
2018/01/19	12	35.60	20	36.19	36.25	-8	7,354	-0.11%
2018/01/18	16	35.87	5	35.95	35.55	11	7,177	0.15%
2018/01/17	23	36.25	1	36.30	36.10	22	7,099	0.31%
2018/01/16	8	36.10	6	36.10	36.05	2	7,055	0.03%
2018/01/15	18	36.37	11	36.47	36.20	7	6,974	0.10%
2018/01/12	6	34.98	11	35.61	35.85	-5	6,763	-0.07%
2018/01/11	1	34.50	2	35.05	35.20	-1	6,616	-0.02%
2018/01/10	6	35.30	4	35.31	35.00	2	6,551	0.03%
2018/01/09	5	34.53	3	35.07	35.00	2	6,503	0.03%
2018/01/08	24	35.26	26	35.29	34.65	-2	6,354	-0.03%
2018/01/05	19	34.74	24	35.00	35.20	-5	6,109	-0.08%
2018/01/04	20	34.73	14	34.77	34.85	6	5,920	0.10%
2018/01/03	63	33.97	20	34.61	34.05	43	5,727	0.75%
2018/01/02	1	32.95	3	32.88	33.40	-2	5,460	-0.04%