矽格 (6257)-凱基-科園券商分點個股進出

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
79.5
漲跌
▼0.4
漲幅
-0.50%
成交量
2,372張
產業
上市半導體類股
947人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/06/11	1	80.30	3	80.17	79.50	-2	6,895	-0.03%
2024/06/07	1	79.90	1	81.00	79.90	0	6,947	0.00%
2024/06/06	1	82.50	6	82.05	81.00	-5	6,963	-0.07%
2024/06/05	4	80.08	2	80.25	80.00	2	6,889	0.03%
2024/06/04	0	0.00	1	80.40	80.90	-1	7,010	-0.01%
2024/06/03	8	78.97	1	79.70	80.10	7	7,140	0.10%
2024/05/31	3	79.03	0	0.00	78.70	3	7,186	0.04%
2024/05/30	4	80.25	5	79.88	79.90	-1	7,162	-0.01%
2024/05/29	11	81.45	0	0.00	81.50	11	7,179	0.15%
2024/05/28	3	80.70	1	81.20	81.20	2	7,254	0.03%
2024/05/27	17	81.35	11.1	80.68	80.50	5.9	7,244	0.08%
2024/05/24	2	79.00	5	79.26	80.40	-3	7,294	-0.04%
2024/05/23	3	78.53	0	0.00	78.00	3	7,349	0.04%
2024/05/22	6	79.78	4	79.90	79.10	2	7,566	0.03%
2024/05/21	3	79.17	4	79.03	79.00	-1	7,505	-0.01%
2024/05/20	7	80.24	15.1	80.44	79.00	-8.1	7,431	-0.11%
2024/05/17	9.6	79.59	20	79.07	78.00	-10.4	7,337	-0.14%
2024/05/16	26	80.28	30.9	81.54	81.30	-4.9	7,216	-0.07%
2024/05/15	13	77.52	12	77.33	77.40	1	6,970	0.01%
2024/05/14	4	76.87	1	76.90	77.00	3	6,949	0.04%
2024/05/13	1	76.40	8	76.85	76.50	-7	6,926	-0.10%
2024/05/10	11	77.53	18	76.41	76.20	-7	6,920	-0.10%
2024/05/09	12	78.88	15	77.26	77.10	-3	6,887	-0.04%
2024/05/08	8	77.74	11	77.69	78.30	-3	6,858	-0.04%
2024/05/07	7	78.20	4	78.05	77.80	3	6,807	0.04%
2024/05/06	0	0.00	3.1	77.03	77.10	-3.1	6,698	-0.05%
2024/05/03	4	77.10	7	77.09	76.40	-3	6,707	-0.04%
2024/05/02	14	77.09	27	77.51	77.40	-13	6,637	-0.20%
2024/04/30	0	0.00	1	74.00	74.20	-1	6,367	-0.02%
2024/04/29	3	72.10	3	72.70	72.90	0	6,295	0.00%
2024/04/26	3	71.60	1	71.40	71.50	2	6,386	0.03%
2024/04/25	1	70.30	0	0.00	70.20	1	6,379	0.02%
2024/04/23	1.1	68.40	0	0.00	68.30	1.1	6,362	0.02%
2024/04/22	4.1	68.74	0	0.00	68.30	4.1	6,358	0.06%
2024/04/19	3	70.23	3	70.60	70.50	0	6,293	0.00%
2024/04/18	1	72.20	0	0.00	71.50	1	6,215	0.02%
2024/04/17	2.1	71.18	3	71.90	72.60	-0.9	6,201	-0.01%
2024/04/16	4	70.20	1	71.40	70.60	3	6,136	0.05%
2024/04/15	2	71.90	0	0.00	72.00	2	6,060	0.03%
2024/04/12	3	72.93	3	73.43	73.20	0	6,030	0.00%
2024/04/11	7	72.24	3	72.70	72.80	4	5,949	0.07%
2024/04/10	1	72.10	8	72.39	72.40	-7	5,892	-0.12%
2024/04/09	4	71.33	0	0.00	71.10	4	5,828	0.07%
2024/04/08	6.1	70.97	1	70.80	70.80	5.1	5,787	0.09%
2024/04/03	6	71.95	4	71.80	71.80	2	5,763	0.03%
2024/04/02	0	0.00	1	72.30	73.00	-1	5,753	-0.02%
2024/04/01	2	71.80	1	72.20	71.60	1	5,670	0.02%
2024/03/29	2.1	71.18	2	72.20	71.00	0.1	5,597	0.00%
2024/03/28	3	72.03	1	74.30	72.00	2	5,390	0.04%
2024/03/27	0	71.20	2	72.80	73.80	-2	5,144	-0.04%
2024/03/26	2	71.60	0	0.00	71.00	2	4,978	0.04%
2024/03/25	8	72.34	0	0.00	72.30	8	4,974	0.16%
2024/03/22	5.5	72.59	0	72.40	72.40	5.4	4,944	0.11%
2024/03/21	3.7	75.98	4	76.38	74.70	-0.3	4,910	-0.01%
2024/03/20	6	76.03	83.2	78.06	75.60	-77.2	5,085	-1.52%
2024/03/19	84	73.61	11	73.49	73.50	73	5,072	1.44%
2024/03/18	0	0.00	19	71.26	72.10	-19	4,948	-0.38%
2024/03/15	1	68.00	1	69.30	68.80	0	4,832	0.00%
2024/03/14	3	68.43	2	69.00	68.80	1	4,777	0.02%
2024/03/13	3	70.43	0	0.00	70.10	3	4,716	0.06%
2024/03/12	3	69.77	1	69.80	69.90	2	4,674	0.04%
2024/03/11	3.1	68.80	0	0.00	68.40	3.1	4,698	0.06%
2024/03/08	1	69.00	0	0.00	69.00	1	4,758	0.02%
2024/03/07	4	70.33	9	69.60	69.60	-5	4,727	-0.11%
2024/03/06	14	68.66	12	69.10	70.20	2	4,786	0.04%
2024/03/05	2	67.55	2	68.15	68.10	0	4,965	0.00%
2024/03/04	0.1	68.00	3	68.13	67.90	-3	5,024	-0.06%
2024/03/01	12.2	67.72	1	67.20	67.20	11.2	4,971	0.23%
2024/02/29	0	0.00	3	70.47	70.30	-3	4,814	-0.06%
2024/02/27	5.3	70.89	0	0.00	70.00	5.3	4,781	0.11%
2024/02/26	3	72.63	3	73.30	72.30	0	4,667	0.00%
2024/02/23	9	73.51	19	72.95	72.50	-10	4,542	-0.22%
2024/02/22	10	70.70	14	70.21	70.80	-4	4,207	-0.10%
2024/02/20	5	68.88	0	0.00	68.20	5	4,144	0.12%
2024/02/19	2	68.90	1	69.90	70.00	1	4,099	0.02%
2024/02/16	3	69.23	9	69.66	69.50	-6	4,088	-0.15%
2024/02/15	2	68.20	6	68.20	68.20	-4	4,032	-0.10%
2024/02/05	1	65.40	0	0.00	65.30	1	3,992	0.03%
2024/02/02	3.1	66.00	0	0.00	65.70	3.1	3,999	0.08%
2024/02/01	3	67.03	0	0.00	66.60	3	3,997	0.08%
2024/01/31	0	0.00	3	67.47	67.70	-3	4,025	-0.07%
2024/01/30	0	0.00	2	66.60	66.50	-2	4,054	-0.05%
2024/01/26	2	67.70	2	68.10	67.20	0	4,139	0.00%
2024/01/25	2	68.70	1	69.00	68.70	1	4,117	0.02%
2024/01/23	19	68.22	4	68.25	68.10	15	4,111	0.36%
2024/01/22	23	67.78	29	68.07	68.00	-6	4,084	-0.15%
2024/01/19	0	0.00	1	66.60	66.50	-1	3,970	-0.03%
2024/01/16	0	0.00	2	66.10	66.10	-2	4,139	-0.05%
2024/01/15	0.1	65.30	4	65.13	65.40	-3.9	4,157	-0.09%
2024/01/12	0	64.50	2	64.65	64.30	-2	4,216	-0.05%
2024/01/11	1	64.10	3	64.30	64.20	-2	4,308	-0.05%
2024/01/10	0.1	64.61	8	64.20	64.60	-7.9	4,367	-0.18%
2024/01/09	0	0.00	2	64.50	64.40	-2	4,482	-0.04%
2024/01/08	1	64.00	0	0.00	63.90	1	4,508	0.02%
2024/01/05	0	65.00	0	0.00	64.90	0	4,636	0.00%
2024/01/03	0	64.65	0	0.00	65.00	0	4,664	0.00%
2024/01/02	0.2	65.16	0.1	65.00	64.60	0.1	4,648	0.00%
2023/12/29	7.2	65.09	0	0.00	65.20	7.2	4,647	0.15%
2023/12/28	3.1	66.58	2	66.00	66.00	1.1	4,599	0.02%
2023/12/27	0	67.40	1	67.40	67.30	-1	4,574	-0.02%
2023/12/26	0	66.70	2	66.75	66.80	-2	4,565	-0.04%
2023/12/25	0.1	66.75	0	0.00	66.40	0.1	4,552	0.00%
2023/12/22	3	68.10	0	0.00	68.00	3	4,508	0.07%
2023/12/21	2	68.50	0.2	68.71	68.10	1.8	4,515	0.04%
2023/12/20	0	0.00	8	68.20	68.80	-8	4,488	-0.18%
2023/12/19	1	67.50	0	0.00	67.80	1	4,433	0.02%
2023/12/18	0	0.00	5	68.78	68.50	-5	4,437	-0.11%
2023/12/15	25.8	68.41	9	67.90	67.20	16.8	4,545	0.37%
2023/12/14	11.1	70.20	19	69.71	71.90	-7.9	4,467	-0.18%
2023/12/13	9	66.30	1	66.10	66.40	8	4,163	0.19%
2023/12/12	0	0.00	3	66.13	65.80	-3	4,245	-0.07%
2023/12/11	4	65.20	1	64.90	65.00	3	4,209	0.07%
2023/12/08	2	64.65	5	64.90	64.70	-3	4,198	-0.07%
2023/12/07	1	64.60	5	65.52	64.60	-4	4,183	-0.10%
2023/12/06	6	64.83	4	65.38	65.40	2	4,158	0.05%
2023/12/05	3	65.53	4	65.18	65.50	-1	4,084	-0.02%
2023/12/04	2	65.80	8	65.74	66.00	-6	4,013	-0.15%
2023/12/01	18	64.59	9	65.72	65.80	9	3,943	0.23%
2023/11/30	10	63.07	21	63.74	63.80	-11	3,722	-0.30%
2023/11/29	0	0.00	8	61.84	62.00	-8	3,478	-0.23%
2023/11/28	3	60.87	3	60.60	60.60	0	3,403	0.00%
2023/11/27	1	60.40	0	0.00	60.00	1	3,449	0.03%
2023/11/23	7	61.11	1	61.20	60.90	6	3,515	0.17%
2023/11/22	5	60.90	0	0.00	60.90	5	3,537	0.14%
2023/11/21	5	60.98	0	0.00	60.70	5	3,565	0.14%
2023/11/17	4	61.48	4	61.85	61.00	0	3,803	0.00%
2023/11/16	0	0.00	3	61.33	61.50	-3	3,785	-0.08%
2023/11/15	19	61.99	17	61.32	60.90	2	3,836	0.05%
2023/11/14	0	0.00	3	61.17	61.50	-3	3,792	-0.08%
2023/11/13	0	0.00	1	60.90	60.50	-1	3,777	-0.03%
2023/11/10	1	60.20	0	0.00	60.20	1	3,769	0.03%
2023/11/07	4	60.50	3	61.40	61.70	1	3,702	0.03%
2023/11/06	4	61.58	1	61.30	61.50	3	3,649	0.08%
2023/11/03	1	61.20	5	61.22	61.50	-4	3,596	-0.11%
2023/11/02	0	0.00	5	60.78	60.90	-5	3,546	-0.14%
2023/11/01	0	59.50	1	60.00	59.70	-1	3,503	-0.03%
2023/10/31	0	59.80	4	60.40	59.30	-4	3,490	-0.11%
2023/10/30	0	0.00	1	59.90	59.90	-1	3,486	-0.03%
2023/10/27	9	60.02	3	60.00	59.40	6	3,500	0.17%
2023/10/26	3	60.87	1	60.70	60.20	2	3,491	0.06%
2023/10/25	2	61.90	6	61.83	62.00	-4	3,448	-0.12%
2023/10/24	1	60.40	2	60.65	60.70	-1	3,402	-0.03%
2023/10/23	9	60.64	1	59.90	59.90	8	3,432	0.23%
2023/10/20	15	60.94	10	60.87	60.80	5	3,445	0.15%
2023/10/19	11	60.40	8	60.88	60.70	3	3,413	0.09%
2023/10/18	3	59.73	3	60.37	60.00	0	3,342	0.00%
2023/10/17	3	60.70	10.1	60.54	60.70	-7.1	3,292	-0.22%
2023/10/16	4	59.30	2	59.30	59.20	2	3,230	0.06%
2023/10/13	10	59.44	10	59.81	60.00	0	3,223	0.00%
2023/10/12	6	57.78	0	0.00	58.30	6	3,118	0.19%
2023/10/11	0	0.00	3	58.07	57.80	-3	3,134	-0.10%
2023/10/06	1.1	57.80	0	0.00	57.50	1.1	3,133	0.03%
2023/10/05	1	58.10	1	58.10	57.60	0	3,142	0.00%
2023/10/04	2	57.00	0	0.00	57.60	2	3,130	0.06%
2023/10/02	0	0.00	1	57.80	57.70	-1	3,151	-0.03%
2023/09/28	0	0.00	1	57.40	57.40	-1	3,183	-0.03%
2023/09/26	2	57.10	1	58.00	56.70	1	3,299	0.03%
2023/09/25	0	0.00	4	58.23	58.30	-4	3,259	-0.12%
2023/09/21	4	56.78	0	0.00	57.20	4	3,216	0.12%
2023/09/20	15.1	59.08	3	59.50	58.00	12.1	3,167	0.38%
2023/09/19	3	60.60	54.1	60.08	60.80	-51.1	2,973	-1.72%
2023/09/18	1	58.80	1	58.60	58.80	0	2,660	0.00%
2023/09/15	0	0.00	8.1	58.71	58.00	-8.1	2,635	-0.31%
2023/09/13	6	56.70	2	56.60	56.60	4	2,493	0.16%
2023/09/12	0	0.00	3	57.30	57.40	-3	2,488	-0.12%
2023/09/11	2	56.85	0	0.00	57.10	2	2,484	0.08%
2023/09/08	1	56.90	2	57.10	57.20	-1	2,490	-0.04%
2023/09/07	2	57.40	5	57.48	57.80	-3	2,489	-0.12%
2023/09/06	3	57.70	3	58.13	58.20	0	2,480	0.00%
2023/09/05	1	57.70	3	57.53	57.80	-2	2,464	-0.08%
2023/09/04	0	0.00	2.1	57.45	57.50	-2.1	2,453	-0.09%
2023/09/01	2	57.30	0	0.00	57.10	2	2,446	0.08%
2023/08/31	0	0.00	4.1	57.42	57.70	-4.1	2,435	-0.17%
2023/08/30	0	0.00	0.2	56.60	56.90	-0.2	2,385	-0.01%
2023/08/29	5	56.40	1.2	56.28	56.40	3.8	2,351	0.16%
2023/08/28	3	56.20	0	0.00	56.00	3	2,336	0.13%
2023/08/25	0	0.00	1	56.50	56.60	-1	2,319	-0.04%
2023/08/24	6	56.55	4	56.65	56.10	2	2,284	0.09%
2023/08/23	9	53.41	10	54.47	55.40	-1	2,157	-0.05%
2023/08/22	1	52.20	1	52.80	52.60	0	2,032	0.00%
2023/08/21	7	52.80	2	53.20	52.50	5	1,991	0.25%
2023/08/18	0	51.30	0	0.00	51.50	0	1,923	0.00%
2023/08/17	1	50.50	0	0.00	51.30	1	1,919	0.05%
2023/08/15	0	50.70	0	0.00	50.30	0	1,908	0.00%
2023/08/14	2	50.74	2	50.40	50.30	0	1,916	0.00%
2023/08/11	0.1	51.50	0	0.00	51.10	0.1	1,910	0.01%
2023/08/09	0	0.00	2	52.70	52.50	-2	1,878	-0.11%
2023/08/08	0	0.00	1	52.50	52.70	-1	1,879	-0.05%
2023/08/07	2	52.15	0	0.00	52.70	2	1,874	0.11%
2023/08/04	2	51.95	1	52.10	52.30	1	1,870	0.05%
2023/08/02	1	52.00	6	52.52	52.00	-5	1,872	-0.27%
2023/08/01	2	51.85	0	0.00	52.00	2	1,856	0.11%
2023/07/31	2.1	52.92	2	52.98	52.90	0.1	1,835	0.00%
2023/07/28	6	52.97	0	0.00	53.70	6	1,808	0.33%
2023/07/27	8	52.70	0	0.00	52.30	8	1,778	0.45%
2023/07/26	2.1	57.30	0	0.00	57.00	2.1	1,700	0.12%
2023/07/25	6	57.12	1	57.60	57.50	5	1,640	0.30%
2023/07/24	2	57.60	0	0.00	57.50	2	1,629	0.12%
2023/07/21	2	58.10	0	0.00	58.30	2	1,610	0.12%
2023/07/19	2	58.45	1	58.50	58.00	1	1,577	0.06%
2023/07/18	2	58.40	0	0.00	58.50	2	1,543	0.13%
2023/07/17	1	58.70	1	58.80	58.90	0	1,536	0.00%
2023/07/14	2	58.10	0	0.00	58.30	2	1,505	0.13%
2023/07/13	2	57.70	10.2	58.19	57.60	-8.2	1,483	-0.55%
2023/07/12	4	56.88	2	57.30	57.40	2	1,447	0.14%
2023/07/10	0	0.00	5	56.60	56.50	-5	1,454	-0.34%
2023/07/07	12.1	57.00	1	56.80	56.70	11.1	1,456	0.76%
2023/07/06	2	57.85	17	58.23	57.80	-15	1,433	-1.05%
2023/07/05	4	56.50	13.1	58.06	58.20	-9.1	1,396	-0.65%
2023/07/04	0	0.00	2	55.70	56.00	-2	1,278	-0.16%
2023/07/03	0	0.00	5	55.54	55.50	-5	1,271	-0.39%
2023/06/30	0	0.00	1	55.50	55.30	-1	1,303	-0.08%
2023/06/29	0	0.00	2	55.25	55.40	-2	1,306	-0.15%
2023/06/28	4	55.00	1	55.10	55.00	3	1,333	0.22%
2023/06/27	1.1	55.41	0	0.00	54.90	1.1	1,328	0.08%
2023/06/26	1.1	55.60	0	0.00	55.60	1.1	1,317	0.08%
2023/06/20	0	0.00	1	55.80	55.90	-1	1,307	-0.08%
2023/06/19	0.1	56.00	0	0.00	55.90	0.1	1,313	0.01%
2023/06/16	0	0.00	1	55.90	56.00	-1	1,326	-0.08%
2023/06/15	3	55.90	0	0.00	55.80	3	1,330	0.23%
2023/06/14	1	55.80	0	0.00	56.10	1	1,336	0.07%
2023/06/13	3	55.70	0	0.00	55.70	3	1,337	0.22%
2023/06/12	3	54.73	2	55.60	55.40	1	1,349	0.07%
2023/06/09	2	55.00	0	0.00	55.10	2	1,345	0.15%
2023/06/08	0	0.00	12	55.60	55.60	-12	1,345	-0.89%
2023/06/07	1	55.90	0	0.00	55.60	1	1,363	0.07%
2023/06/06	0	0.00	6	55.72	55.80	-6	1,393	-0.43%
2023/06/05	0	0.00	1	55.80	55.80	-1	1,470	-0.07%
2023/06/02	0	0.00	5	55.60	55.30	-5	1,520	-0.33%
2023/06/01	0	0.00	1	55.50	55.60	-1	1,530	-0.07%
2023/05/31	0	0.00	2	55.25	55.50	-2	1,566	-0.13%
2023/05/30	14	54.78	0	0.00	54.90	14	1,567	0.89%
2023/05/29	0	0.00	3	54.63	54.50	-3	1,590	-0.19%
2023/05/26	5	54.62	1	54.50	54.30	4	1,600	0.25%
2023/05/24	1	54.00	5	54.10	54.10	-4	1,602	-0.25%
2023/05/23	1	54.10	1	54.00	54.10	0	1,623	0.00%
2023/05/22	1	54.20	0	0.00	54.20	1	1,624	0.06%
2023/05/19	0	0.00	5.1	53.90	53.90	-5.1	1,627	-0.31%
2023/05/18	0	0.00	2.2	53.46	53.40	-2.2	1,627	-0.14%
2023/05/17	0	0.00	1	53.30	53.30	-1	1,645	-0.06%
2023/05/15	0	53.00	1	52.90	52.80	-1	1,640	-0.06%
2023/05/09	0	53.00	0	0.00	52.60	0	1,647	0.00%
2023/05/08	1	52.90	6	53.10	53.10	-5	1,651	-0.30%
2023/05/04	0	0.00	4	52.98	53.00	-4	1,714	-0.23%
2023/05/03	0	0.00	1	52.30	52.20	-1	1,732	-0.06%
2023/05/02	0	52.20	2	52.15	52.20	-2	1,762	-0.11%
2023/04/28	1	51.90	19	52.19	52.10	-18	1,772	-1.02%
2023/04/27	1	51.00	17	51.62	51.50	-16	1,760	-0.91%
2023/04/26	1	52.00	17	52.07	52.30	-16	1,710	-0.94%
2023/04/25	0.1	53.21	11	52.63	52.50	-10.9	1,691	-0.65%
2023/04/24	1	53.00	5	53.24	53.00	-4	1,680	-0.24%
2023/04/21	1.1	53.55	0	0.00	53.20	1.1	1,667	0.07%
2023/04/20	0.1	54.65	0	0.00	54.20	0.1	1,643	0.00%
2023/04/19	1	55.30	1	55.30	55.20	0	1,624	0.00%
2023/04/18	0	0.00	4	55.45	55.40	-4	1,625	-0.25%
2023/04/17	0	0.00	6	55.30	55.40	-6	1,626	-0.37%
2023/04/14	0.1	55.65	0	0.00	55.50	0.1	1,616	0.01%
2023/04/13	1	55.80	11	55.68	55.50	-10	1,606	-0.62%
2023/04/12	0.2	55.50	7	55.37	55.50	-6.8	1,582	-0.43%
2023/04/11	0.1	55.53	2	55.50	55.60	-1.9	1,574	-0.12%
2023/04/10	1	55.40	0	0.00	55.30	1	1,573	0.06%
2023/04/07	0	0.00	4	55.78	55.70	-4	1,560	-0.26%
2023/04/06	0	55.60	0	0.00	55.60	0	1,552	0.00%
2023/03/30	0	0.00	2	55.65	55.80	-2	1,509	-0.13%
2023/03/29	6	55.12	0	0.00	55.30	6	1,509	0.40%
2023/03/28	0	56.00	4	55.65	55.60	-4	1,496	-0.27%
2023/03/27	0	0.00	1	55.90	55.70	-1	1,490	-0.07%
2023/03/24	1	55.90	0	0.00	55.70	1	1,493	0.07%
2023/03/23	0	0.00	2	55.70	55.70	-2	1,496	-0.13%
2023/03/21	0	0.00	1	56.00	55.60	-1	1,531	-0.07%
2023/03/20	0	0.00	2	55.90	56.00	-2	1,516	-0.13%
2023/03/17	0	0.00	1	55.50	55.80	-1	1,520	-0.07%
2023/03/16	0	0.00	1	55.40	55.00	-1	1,509	-0.07%
2023/03/15	0	0.00	1	55.80	55.90	-1	1,499	-0.07%
2023/03/13	5	55.14	0	0.00	55.60	5	1,489	0.34%
2023/03/10	1	55.40	4	55.50	55.70	-3	1,475	-0.20%
2023/03/09	1.6	55.85	0	0.00	55.60	1.6	1,470	0.11%
2023/03/08	9.1	56.08	0	0.00	56.10	9.1	1,438	0.63%
2023/03/07	3	56.27	10.2	56.50	56.90	-7.2	1,341	-0.54%
2023/03/06	8	55.56	8	55.63	55.70	0	1,280	0.00%
2023/03/03	0	0.00	3.1	54.93	54.90	-3.1	1,252	-0.25%
2023/03/02	0	0.00	4	54.28	54.10	-4	1,214	-0.33%
2023/03/01	0	0.00	12	53.24	54.10	-12	1,194	-1.01%
2023/02/24	0	0.00	11	53.15	53.40	-11	1,168	-0.94%
2023/02/23	3	53.00	2.2	52.97	53.20	0.8	1,155	0.07%
2023/02/22	1	52.30	0	0.00	52.70	1	1,148	0.09%
2023/02/21	1	52.50	1	52.30	52.70	0	1,152	0.00%
2023/02/20	0	0.00	1	51.90	52.10	-1	1,167	-0.09%
2023/02/16	1	51.50	0	0.00	51.60	1	1,203	0.08%
2023/02/15	11.1	51.56	6	51.20	51.20	5.1	1,221	0.41%
2023/02/14	2	51.90	1	51.90	51.80	1	1,204	0.08%
2023/02/10	0	0.00	1	51.90	52.10	-1	1,241	-0.08%
2023/02/09	0	0.00	3	52.07	52.10	-3	1,252	-0.24%
2023/02/08	1	52.20	0	0.00	52.10	1	1,259	0.08%
2023/02/07	1	51.50	1	51.90	52.00	0	1,262	0.00%
2023/02/06	0	0.00	1	52.00	51.80	-1	1,294	-0.08%
2023/02/03	1	52.40	1	52.30	52.30	0	1,295	0.00%
2023/02/02	2.1	52.18	7	51.96	52.20	-4.9	1,297	-0.38%
2023/02/01	4.1	51.33	0	0.00	51.40	4.1	1,253	0.33%
2023/01/31	3	50.47	0	0.00	50.90	3	1,228	0.24%
2023/01/30	0	0.00	11	50.17	50.10	-11	1,203	-0.91%
2023/01/17	2.1	49.45	0	0.00	49.50	2.1	1,193	0.17%
2023/01/16	1.1	49.17	0	0.00	49.45	1.1	1,214	0.09%
2023/01/13	0	49.60	0	0.00	49.15	0	1,240	0.00%
2023/01/12	0	0.00	2	49.80	49.65	-2	1,253	-0.16%
2023/01/11	0	0.00	2.1	49.58	49.50	-2.1	1,267	-0.17%
2023/01/10	0	0.00	2	49.55	49.55	-2	1,305	-0.15%
2023/01/09	0	0.00	5	49.46	49.60	-5	1,331	-0.38%
2023/01/06	0	0.00	2	48.98	49.05	-2	1,335	-0.15%
2023/01/05	8	48.47	0	0.00	48.30	8	1,340	0.60%
2023/01/04	2	48.60	0	0.00	48.60	2	1,344	0.15%
2023/01/03	1	48.80	2	48.68	48.75	-1	1,365	-0.07%
2022/12/30	0	0.00	1	48.50	48.55	-1	1,383	-0.07%
2022/12/28	1.1	48.31	0	0.00	48.20	1.1	1,417	0.07%
2022/12/26	0	0.00	1	48.90	48.95	-1	1,430	-0.07%
2022/12/21	0	48.50	0	0.00	48.20	0	1,499	0.00%
2022/12/19	0	0.00	1	49.70	49.45	-1	1,545	-0.06%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/15	0	0.00	1	50.30	50.40	-1	1,536	-0.07%
2022/12/13	0	0.00	4	50.06	50.10	-4	1,532	-0.26%
2022/12/12	1	49.20	0	0.00	49.40	1	1,495	0.07%
2022/12/09	0	0.00	4	49.81	49.50	-4	1,515	-0.26%
2022/12/08	1	49.30	0	0.00	49.35	1	1,506	0.07%
2022/12/02	4	50.58	0	0.00	50.50	4	1,514	0.26%
2022/12/01	0	0.00	1	50.60	50.70	-1	1,539	-0.06%
2022/11/30	0	0.00	4	50.30	50.20	-4	1,554	-0.26%
2022/11/29	0	0.00	2	49.90	50.00	-2	1,559	-0.13%
2022/11/23	0	0.00	3	49.68	49.80	-3	1,618	-0.19%
2022/11/22	0	0.00	1	49.35	49.35	-1	1,634	-0.06%
2022/11/18	0	0.00	1	50.20	50.10	-1	1,680	-0.06%
2022/11/17	0	0.00	1	50.10	50.10	-1	1,677	-0.06%
2022/11/16	6	50.43	1	50.10	50.10	5	1,679	0.30%
2022/11/15	1	49.85	0	0.00	50.20	1	1,655	0.06%
2022/11/14	3	49.70	1	49.60	49.80	2	1,653	0.12%
2022/11/11	5	49.67	2	49.70	49.20	3	1,654	0.18%
2022/11/10	0	0.00	5	48.88	49.20	-5	1,640	-0.30%
2022/11/09	0	0.00	5	48.98	49.05	-5	1,646	-0.30%
2022/11/08	0	0.00	3	48.82	48.25	-3	1,649	-0.18%
2022/11/07	0	0.00	3	48.80	48.85	-3	1,670	-0.18%
2022/11/03	0	0.00	3	48.15	48.30	-3	1,700	-0.18%
2022/11/02	4	48.05	5	47.94	48.05	-1	1,716	-0.06%
2022/11/01	3	46.92	0	0.00	47.00	3	1,717	0.17%
2022/10/31	2	46.55	0	0.00	46.50	2	1,734	0.12%
2022/10/27	0	0.00	3	46.55	46.70	-3	1,791	-0.17%
2022/10/26	1	46.00	0	0.00	45.80	1	1,862	0.05%
2022/10/24	0	0.00	1	46.95	46.60	-1	1,883	-0.05%
2022/10/21	2	46.65	4	46.95	46.55	-2	1,887	-0.11%
2022/10/20	1	45.35	0	0.00	47.30	1	1,916	0.05%
2022/10/19	0	0.00	3	46.48	46.10	-3	1,911	-0.16%
2022/10/18	12	45.45	14	45.49	46.50	-2	1,896	-0.11%
2022/10/17	0	0.00	1	44.00	44.75	-1	1,890	-0.05%
2022/10/14	0	0.00	2	43.70	43.70	-2	1,893	-0.11%
2022/10/07	1	45.15	0	0.00	45.25	1	1,985	0.05%
2022/10/05	0	0.00	2	45.35	45.00	-2	2,116	-0.09%
2022/10/04	0	0.00	1	44.00	43.95	-1	2,124	-0.05%
2022/10/03	0	0.00	1	43.30	43.20	-1	2,150	-0.05%
2022/09/28	4	42.63	0	0.00	42.00	4	2,260	0.18%
2022/09/26	2	43.90	0	0.00	43.80	2	2,309	0.09%
2022/09/21	0.1	46.80	0	0.00	46.60	0.1	2,498	0.00%
2022/09/19	0	47.40	0	0.00	46.95	0	2,560	0.00%
2022/09/16	2.1	47.51	0	0.00	47.15	2.1	2,628	0.08%
2022/09/15	5	48.00	0	0.00	48.05	5	2,642	0.19%
2022/09/14	1	47.45	0	0.00	47.65	1	2,682	0.04%
2022/09/13	1.1	48.45	2	48.38	48.30	-0.9	2,686	-0.03%
2022/09/12	1.1	48.36	0	0.00	48.05	1.1	2,730	0.04%
2022/09/08	0	47.90	0	0.00	48.00	0	2,779	0.00%
2022/09/07	6.1	48.08	0	0.00	47.60	6.1	2,805	0.22%
2022/09/06	2.1	49.13	3	49.33	48.95	-0.9	2,800	-0.03%
2022/09/05	1.1	49.87	0	0.00	49.80	1.1	2,825	0.04%
2022/09/02	1	50.70	0	0.00	50.50	1	2,840	0.04%
2022/09/01	0.2	50.69	0	0.00	50.30	0.2	2,875	0.01%
2022/08/31	0.1	51.20	5	51.18	51.10	-4.9	2,918	-0.17%
2022/08/30	4	51.00	0	0.00	50.90	4	3,107	0.13%
2022/08/29	0	51.30	0	0.00	50.90	0	3,190	0.00%
2022/08/26	3	51.77	4	51.83	51.90	-1	3,183	-0.03%
2022/08/24	0.1	50.60	1	50.50	50.40	-0.9	3,198	-0.03%
2022/08/23	4	50.60	0	0.00	50.50	4	3,206	0.12%
2022/08/22	4	51.33	1	51.40	51.20	3	3,202	0.09%
2022/08/19	4	51.73	1.2	51.75	51.70	2.8	3,195	0.09%
2022/08/18	0	0.00	1.4	51.51	51.50	-1.4	3,179	-0.04%
2022/08/17	2	51.25	3	51.47	51.50	-1	3,168	-0.03%
2022/08/16	2	51.20	3	51.30	51.20	-1	3,180	-0.03%
2022/08/15	8	51.48	1	51.60	51.50	7	3,187	0.22%
2022/08/12	1	50.20	1	51.10	51.20	0	3,180	0.00%
2022/08/11	0.2	50.40	2	50.40	50.30	-1.8	3,155	-0.06%
2022/08/09	1.1	49.64	0	0.00	49.90	1.1	3,154	0.03%
2022/08/08	0	0.00	7	49.92	50.00	-7	3,138	-0.22%
2022/08/05	3	49.33	0	0.00	49.35	3	3,114	0.10%
2022/08/04	5.4	48.71	3	48.85	48.80	2.4	3,122	0.08%
2022/08/03	7.1	49.40	0	0.00	49.10	7.1	3,105	0.23%
2022/08/02	5	50.16	1	50.00	50.00	4	3,069	0.13%
2022/08/01	3.1	49.87	0	0.00	49.80	3.1	3,007	0.10%
2022/07/29	0	50.00	1	49.90	49.90	-1	3,037	-0.03%
2022/07/27	3	49.33	1	49.65	50.20	2	3,068	0.07%
2022/07/26	1	50.10	3	50.20	49.90	-2	3,103	-0.06%
2022/07/22	0	0.00	2	51.15	51.00	-2	3,118	-0.06%
2022/07/20	2	50.40	3	50.40	50.00	-1	3,112	-0.03%
2022/07/18	0.1	48.95	1	49.00	49.35	-0.9	3,059	-0.03%
2022/07/15	0.1	47.65	1	48.50	48.65	-0.9	3,048	-0.03%
2022/07/14	2.2	47.15	0	0.00	47.30	2.2	3,027	0.07%
2022/07/13	0.4	50.88	3	50.90	50.60	-2.6	2,958	-0.09%
2022/07/12	0.1	50.43	1	50.30	50.30	-0.9	2,885	-0.03%
2022/07/11	0.1	51.31	1	51.80	51.50	-0.9	2,873	-0.03%
2022/07/08	3.1	51.20	1	51.30	51.10	2.1	2,846	0.07%
2022/07/07	4	50.09	0	0.00	50.60	4	2,820	0.14%
2022/07/06	3.3	51.21	0	0.00	50.50	3.3	2,795	0.12%
2022/07/05	2.1	50.85	1	51.50	52.50	1.1	2,806	0.04%
2022/07/04	1	49.70	0	0.00	50.40	1	2,851	0.04%
2022/07/01	0	51.50	1	51.10	50.90	-1	2,889	-0.03%
2022/06/30	2.1	51.46	0	0.00	51.90	2.1	2,837	0.07%
2022/06/29	5.1	53.92	0	0.00	53.90	5.1	2,756	0.18%
2022/06/28	0	55.20	0	0.00	54.90	0	2,715	0.00%
2022/06/27	1	56.10	1	56.40	56.10	0	2,715	0.00%
2022/06/24	4.1	55.23	0	0.00	55.00	4.1	2,734	0.15%
2022/06/23	0.1	55.90	0	0.00	55.70	0.1	2,743	0.00%
2022/06/22	0.1	57.32	8	56.35	56.20	-7.9	2,730	-0.29%
2022/06/21	2	58.00	0	0.00	57.90	2	2,691	0.07%
2022/06/20	9.7	58.15	13	57.40	57.20	-3.4	2,692	-0.12%
2022/06/17	30.3	59.75	0	0.00	59.00	30.3	2,651	1.14%
2022/06/16	35	60.95	23	61.77	60.80	12	2,603	0.46%
2022/06/15	0	0.00	28	61.68	61.80	-28	2,583	-1.08%
2022/06/14	1	60.60	2	61.35	62.20	-1	2,602	-0.04%
2022/06/13	1	61.50	0	0.00	61.70	1	2,562	0.04%
2022/06/10	2	62.40	1	62.40	62.20	1	2,541	0.04%
2022/06/09	3	62.33	1	62.70	62.30	2	2,520	0.08%
2022/06/08	4	62.78	9	62.72	62.30	-5	2,461	-0.20%
2022/06/07	3	61.03	0	0.00	60.80	3	2,283	0.13%
2022/06/06	1	60.00	1.3	60.12	60.40	-0.3	2,230	-0.01%
2022/06/02	9	60.19	1	60.50	60.20	8	2,264	0.35%
2022/06/01	2	60.10	0	0.00	60.30	2	2,268	0.09%
2022/05/31	4	59.73	1	59.90	59.50	3	2,227	0.13%
2022/05/30	2.1	59.06	0	0.00	59.40	2.1	2,220	0.09%
2022/05/26	1.4	58.90	0	0.00	58.40	1.4	2,224	0.06%
2022/05/25	3	59.03	1	58.70	59.00	2	2,236	0.09%
2022/05/24	3.6	59.16	1	59.50	58.70	2.6	2,273	0.11%
2022/05/23	1	59.90	4	59.88	59.80	-3	2,253	-0.13%
2022/05/20	1.2	59.81	1	59.90	59.90	0.2	2,247	0.01%
2022/05/19	1	59.60	2	59.20	59.60	-1	2,234	-0.04%
2022/05/18	0	0.00	4.2	59.65	59.70	-4.2	2,217	-0.19%
2022/05/17	2	59.20	2	59.30	59.30	0	2,192	0.00%
2022/05/16	4	58.65	1	58.50	58.60	3	2,187	0.14%
2022/05/13	0	0.00	5	58.38	58.40	-5	2,181	-0.23%
2022/05/10	0	0.00	6	58.00	58.70	-6	2,182	-0.27%
2022/05/09	3.1	59.14	2.2	59.42	58.60	0.9	2,199	0.04%
2022/05/06	4.1	59.46	0	0.00	59.80	4.1	2,202	0.19%
2022/05/05	3.1	59.66	5	59.80	59.70	-1.9	2,214	-0.09%
2022/05/04	2	59.35	1	59.20	59.20	1	2,207	0.05%
2022/05/03	5	58.88	6	58.18	59.20	-1	2,198	-0.05%
2022/04/28	0	0.00	1	56.30	56.30	-1	2,171	-0.05%
2022/04/27	2	55.05	0	0.00	56.10	2	2,161	0.09%
2022/04/26	3	55.93	0	0.00	55.70	3	2,164	0.14%
2022/04/25	1.2	56.22	0	0.00	56.00	1.2	2,263	0.05%
2022/04/22	3	57.53	1	57.50	57.40	2	2,284	0.09%
2022/04/21	0	0.00	1	57.90	57.50	-1	2,321	-0.04%
2022/04/20	1	57.50	2	57.25	57.20	-1	2,391	-0.04%
2022/04/18	2.1	57.01	0	0.00	57.10	2.1	2,422	0.09%
2022/04/15	0.1	57.60	0	0.00	57.20	0.1	2,439	0.00%
2022/04/14	2	58.10	1	58.30	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	57.85	1	57.90	57.50	1	2,613	0.04%
2022/04/11	3.2	59.12	0	0.00	58.50	3.2	2,602	0.12%
2022/04/08	8	60.23	1	60.50	60.10	7	2,555	0.27%
2022/04/07	2	60.15	9	60.01	59.40	-7	2,480	-0.28%
2022/04/06	9.1	58.89	0	0.00	58.70	9.1	2,401	0.38%
2022/04/01	2.1	59.35	0	0.00	59.60	2.1	2,395	0.09%
2022/03/31	2	59.80	0	0.00	59.60	2	2,407	0.08%
2022/03/30	4	59.63	1	60.70	59.90	3	2,403	0.12%
2022/03/29	15.1	60.55	10	60.38	60.10	5.1	2,382	0.21%
2022/03/28	4.1	60.52	8	60.35	60.70	-3.9	2,332	-0.17%
2022/03/25	18	59.48	2	59.55	59.40	16	2,256	0.71%
2022/03/24	0	0.00	0.5	59.30	59.40	-0.5	2,242	-0.02%
2022/03/23	0	59.30	5.7	59.41	59.20	-5.7	2,260	-0.25%
2022/03/22	5	58.90	0.4	59.20	59.20	4.6	2,261	0.20%
2022/03/21	6	59.10	3	59.10	59.10	3	2,285	0.13%
2022/03/17	0	0.00	1	58.90	58.80	-1	2,325	-0.04%
2022/03/16	0	0.00	9	58.04	58.30	-9	2,311	-0.39%
2022/03/15	1	57.40	0	0.00	57.20	1	2,344	0.04%
2022/03/14	0	0.00	6	58.18	58.20	-6	2,353	-0.25%
2022/03/10	0	0.00	1	57.80	57.90	-1	2,372	-0.04%
2022/03/09	0	0.00	4	57.03	57.20	-4	2,360	-0.17%
2022/03/08	3.1	55.25	0	0.00	54.90	3.1	2,340	0.13%
2022/03/07	10	56.24	0	0.00	56.10	10	2,321	0.43%
2022/03/04	2	58.00	0	0.00	58.00	2	2,326	0.09%
2022/03/03	0	0.00	2	58.40	58.30	-2	2,360	-0.08%
2022/03/01	0.5	57.81	1	57.70	57.80	-0.5	2,433	-0.02%
2022/02/25	1	56.60	0	0.00	56.90	1	2,457	0.04%
2022/02/24	2.2	56.84	10	56.40	56.20	-7.9	2,501	-0.31%
2022/02/23	2	58.30	0.3	58.30	57.90	1.7	2,500	0.07%
2022/02/22	0	0.00	20	57.90	57.90	-20	2,574	-0.78%
2022/02/21	0	0.00	0.2	58.80	58.90	-0.2	2,754	-0.01%
2022/02/18	0	0.00	1	58.70	58.70	-1	2,916	-0.03%
2022/02/16	0	0.00	1	58.80	58.60	-1	3,081	-0.03%
2022/02/15	1	58.10	0	0.00	57.90	1	3,101	0.03%
2022/02/14	1.1	58.00	5	57.58	57.80	-3.9	3,129	-0.12%
2022/02/10	6	59.47	1	59.50	59.30	5	3,229	0.15%
2022/02/09	0	0.00	2	58.80	59.00	-2	3,266	-0.06%
2022/01/26	1.1	56.64	0	0.00	56.50	1.1	3,443	0.03%
2022/01/25	0.4	57.58	0	0.00	57.10	0.4	3,496	0.01%
2022/01/24	2.3	57.50	4	57.20	57.80	-1.7	3,530	-0.05%
2022/01/21	3.1	58.60	1	58.70	58.30	2.1	3,548	0.06%
2022/01/20	0.1	59.22	0	0.00	59.50	0.1	3,593	0.00%
2022/01/19	1	59.40	0	0.00	59.50	1	3,629	0.03%
2022/01/18	20	60.00	11.5	60.07	59.70	8.5	3,661	0.23%
2022/01/17	1	58.10	0	0.00	58.90	1	3,565	0.03%
2022/01/14	1	58.50	5	58.00	58.00	-4	3,541	-0.11%
2022/01/13	0	0.00	2.3	59.02	59.00	-2.3	3,558	-0.06%
2022/01/12	0.1	57.80	0	0.00	57.80	0.1	3,518	0.00%
2022/01/11	2.2	58.27	0	0.00	57.50	2.2	3,566	0.06%
2022/01/07	1.5	58.50	0	0.00	58.10	1.5	3,596	0.04%
2022/01/06	1	59.50	0	0.00	59.30	1	3,572	0.03%
2022/01/05	2.3	60.00	1	59.60	59.60	1.3	3,597	0.04%
2022/01/04	1	58.70	0.3	58.60	58.30	0.7	3,518	0.02%
2022/01/03	0	0.00	4	59.08	58.80	-4	3,530	-0.11%
2021/12/28	3	58.80	2	58.85	58.80	1	3,670	0.03%
2021/12/27	1	58.90	0	0.00	58.90	1	3,720	0.03%
2021/12/24	0.5	59.10	0	0.00	58.90	0.5	3,773	0.01%
2021/12/23	5	58.60	1	58.50	58.80	4	3,790	0.11%
2021/12/22	1	58.10	0	0.00	58.20	1	3,885	0.03%
2021/12/21	0.2	58.00	1	57.70	57.90	-0.8	3,910	-0.02%
2021/12/16	2	57.40	0	0.00	57.60	2	3,999	0.05%
2021/12/15	3	57.13	0	0.00	57.00	3	4,034	0.07%
2021/12/14	2	57.40	0	0.00	57.30	2	4,034	0.05%
2021/12/13	2.2	57.98	5	57.90	57.50	-2.8	4,050	-0.07%
2021/12/10	3.1	58.27	1	58.50	58.10	2.1	4,072	0.05%
2021/12/09	12.3	59.00	21	58.98	58.70	-8.8	4,078	-0.21%
2021/12/08	0	0.00	2	60.35	60.10	-2	4,062	-0.05%
2021/12/07	4	60.30	8	60.81	60.20	-4	4,099	-0.10%
2021/12/06	0	0.00	8	60.35	60.20	-8	4,168	-0.19%
2021/12/03	0	0.00	5	60.12	60.00	-5	4,334	-0.12%
2021/12/02	0	0.00	2	60.45	59.90	-2	4,470	-0.04%
2021/12/01	2	59.95	0	0.00	60.10	2	4,630	0.04%
2021/11/30	1	59.20	1	59.80	59.30	0	4,793	0.00%
2021/11/29	3	57.90	2	58.60	58.60	1	4,886	0.02%
2021/11/26	5	59.54	3	59.10	59.00	2	4,977	0.04%
2021/11/24	1	60.80	2	61.30	61.10	-1	5,079	-0.02%
2021/11/23	4	60.80	1	60.60	60.60	3	5,241	0.06%
2021/11/22	2	61.80	0	0.00	62.20	2	5,264	0.04%
2021/11/19	1	62.20	1	62.10	61.90	0	5,347	0.00%
2021/11/18	3.5	63.20	0	0.00	62.80	3.5	5,379	0.07%
2021/11/17	0	0.00	5	62.56	62.70	-5	5,307	-0.09%
2021/11/16	4	61.03	1	60.60	61.00	3	5,224	0.06%
2021/11/15	7	61.40	5	61.18	61.40	2	5,275	0.04%
2021/11/12	3	59.97	0	0.00	59.70	3	5,328	0.06%
2021/11/11	1	59.80	3	59.70	59.70	-2	5,407	-0.04%
2021/11/09	1	59.70	7	59.96	60.20	-6	5,876	-0.10%
2021/11/08	0	0.00	3	60.60	60.20	-3	5,900	-0.05%
2021/11/05	6	60.33	0	0.00	60.20	6	6,023	0.10%
2021/11/04	6	60.30	7	60.43	60.40	-1	6,187	-0.02%
2021/11/03	1	58.30	2	58.85	58.90	-1	6,296	-0.02%
2021/11/02	1.1	58.02	2	58.65	58.10	-0.9	6,409	-0.01%
2021/11/01	0	0.00	12	59.13	59.60	-12	6,696	-0.18%
2021/10/29	2	58.75	0	0.00	58.60	2	6,956	0.03%
2021/10/28	1	59.00	2	59.05	59.20	-1	7,005	-0.01%
2021/10/27	1	57.70	8.3	58.12	58.60	-7.3	7,162	-0.10%
2021/10/26	0	0.00	2	57.75	58.10	-2	7,365	-0.03%
2021/10/22	4	56.93	0	0.00	57.10	4	7,918	0.05%
2021/10/21	3	56.40	0	0.00	56.60	3	8,144	0.04%
2021/10/20	1.5	57.10	0	0.00	57.30	1.5	8,352	0.02%
2021/10/19	1	57.20	3	56.97	57.20	-2	8,481	-0.02%
2021/10/15	0	0.00	4	56.10	56.40	-4	8,835	-0.05%
2021/10/14	0.1	54.40	3	54.73	54.50	-2.9	8,954	-0.03%
2021/10/13	2.1	55.23	0	0.00	54.30	2.1	9,232	0.02%
2021/10/12	0.1	55.80	0	0.00	55.60	0.1	9,616	0.00%
2021/10/05	1.2	55.64	0	0.00	57.20	1.2	9,815	0.01%
2021/10/01	2.4	57.82	0	0.00	57.20	2.4	9,766	0.02%
2021/09/29	5.4	59.14	2	58.50	58.40	3.4	10,009	0.03%
2021/09/28	2.1	61.40	0	0.00	61.30	2.1	10,163	0.02%
2021/09/27	1.1	62.10	0.2	62.30	62.20	0.9	10,199	0.01%
2021/09/23	0	0.00	1	61.80	61.80	-1	10,407	-0.01%
2021/09/22	2.4	61.73	2	61.60	61.20	0.4	10,444	0.00%
2021/09/17	0.1	63.30	0	0.00	63.10	0.1	10,536	0.00%
2021/09/16	0	0.00	0.1	63.30	63.50	-0.1	10,565	0.00%
2021/09/15	2.1	63.21	0.1	63.10	62.80	2	10,627	0.02%
2021/09/10	1	64.80	0	0.00	65.30	1	10,720	0.01%
2021/09/08	1	63.50	1	63.20	62.80	0	10,706	0.00%
2021/09/07	7	65.91	0	0.00	66.10	7	10,607	0.07%
2021/09/06	4	66.98	4	66.63	66.20	0	10,645	0.00%
2021/09/03	1	67.10	9	66.56	67.20	-8	10,541	-0.08%
2021/09/02	3.2	64.98	0	64.90	64.60	3.2	10,414	0.03%
2021/09/01	3.2	65.24	3	65.53	65.60	0.2	10,339	0.00%
2021/08/31	2	63.80	2	64.55	65.00	0	10,289	0.00%
2021/08/30	1	63.60	3	63.87	64.20	-2	10,495	-0.02%
2021/08/25	0	0.00	1	62.50	62.50	-1	10,348	-0.01%
2021/08/24	13	61.85	0	0.00	62.20	13	10,262	0.13%
2021/08/23	0	0.00	2	61.35	61.60	-2	10,185	-0.02%
2021/08/20	0	0.00	6	59.75	60.20	-6	10,104	-0.06%
2021/08/19	8.1	60.32	5	59.98	59.10	3.1	10,046	0.03%
2021/08/18	3	59.20	3	60.47	62.10	0	9,937	0.00%
2021/08/17	2.1	59.65	15	60.87	59.20	-12.9	9,851	-0.13%
2021/08/16	23.1	60.96	20	60.68	60.70	3.1	9,775	0.03%
2021/08/13	13.2	66.42	8.1	67.29	65.50	5.1	9,433	0.05%
2021/08/12	5	68.10	2.1	68.71	68.60	2.9	9,282	0.03%
2021/08/11	2	67.95	6.2	69.44	67.50	-4.2	9,218	-0.05%
2021/08/10	10	68.12	4	69.48	70.40	6	9,120	0.07%
2021/08/09	12	70.36	9	69.64	69.90	3	9,013	0.03%
2021/08/06	14	71.39	4	70.75	71.60	10	8,831	0.11%
2021/08/05	7	70.54	18	70.03	71.00	-11	8,767	-0.13%
2021/08/04	13	68.45	5	68.72	68.10	8	8,575	0.09%
2021/08/03	7	65.76	0	0.00	66.00	7	8,370	0.08%
2021/08/02	2.2	65.01	4	65.35	65.50	-1.8	8,308	-0.02%
2021/07/30	5	64.32	9	64.30	64.10	-4	8,124	-0.05%
2021/07/29	8	63.70	1	64.30	64.30	7	7,983	0.09%
2021/07/28	7.1	60.58	4	61.03	61.40	3.1	7,627	0.04%
2021/07/27	7.1	62.34	10	61.80	62.20	-2.9	7,613	-0.04%
2021/07/26	10	62.30	6	62.52	63.10	4	7,526	0.05%
2021/07/23	5	61.60	1	61.50	60.50	4	7,667	0.05%
2021/07/22	0	0.00	4	61.00	60.90	-4	7,936	-0.05%
2021/07/21	3	60.77	5.1	60.50	60.10	-2.1	7,914	-0.03%
2021/07/20	4.1	58.65	2.1	59.60	59.60	2.1	7,778	0.03%
2021/07/19	9	59.53	0	0.00	59.20	9	7,653	0.12%
2021/07/16	8.1	58.82	16	60.38	60.50	-7.9	7,453	-0.11%
2021/07/15	0.2	58.05	1	58.00	58.10	-0.8	7,075	-0.01%
2021/07/14	1.1	57.03	0	0.00	57.20	1.1	7,098	0.02%
2021/07/13	5	57.76	2	57.90	57.40	3	7,194	0.04%
2021/07/12	0	0.00	3	57.10	56.80	-3	7,081	-0.04%
2021/07/09	0	0.00	16.5	56.48	56.50	-16.5	7,110	-0.23%
2021/07/08	0	0.00	0.1	57.00	57.00	-0.1	7,248	0.00%
2021/07/07	2	57.20	20.5	56.86	56.90	-18.5	7,335	-0.25%
2021/07/06	28	58.94	23.1	58.38	58.30	5	7,288	0.07%
2021/07/05	18.2	58.15	13	59.15	59.90	5.2	7,212	0.07%
2021/07/02	2	56.80	0	0.00	57.10	2	7,022	0.03%
2021/07/01	12.1	56.86	10	57.03	57.10	2.1	7,046	0.03%
2021/06/30	2	56.05	21	55.89	56.00	-19	6,950	-0.27%
2021/06/29	3	56.40	8	56.04	56.00	-5	6,930	-0.07%
2021/06/28	24.4	55.88	10	55.68	55.90	14.4	6,901	0.21%
2021/06/24	0	0.00	4	55.95	55.00	-4	6,793	-0.06%
2021/06/23	1	54.20	3	54.67	54.90	-2	6,745	-0.03%
2021/06/22	0	0.00	2	54.30	54.10	-2	6,683	-0.03%
2021/06/21	2	53.80	3	53.67	53.80	-1	6,652	-0.02%
2021/06/18	3.1	54.80	5	54.78	54.60	-1.9	6,664	-0.03%
2021/06/17	4	54.35	6	54.25	54.60	-2	6,660	-0.03%
2021/06/16	0	0.00	7	54.60	54.20	-7	6,703	-0.10%
2021/06/15	1	54.50	133	54.43	54.50	-132	6,708	-1.97%	大賣/鉅額交易
2021/06/11	1	53.40	12.5	53.22	53.30	-11.5	6,643	-0.17%
2021/06/10	0	0.00	3	52.97	52.80	-3	6,690	-0.04%
2021/06/09	0.1	52.70	7	52.63	52.80	-6.9	6,688	-0.10%
2021/06/08	44	52.48	12	53.06	52.70	32	6,726	0.48%
2021/06/07	106.5	53.62	22	53.44	52.50	84.5	6,780	1.25%	大買/
2021/06/04	5.5	51.89	4	52.45	52.50	1.5	6,529	0.02%
2021/06/03	1	52.00	4	51.50	52.00	-3	6,471	-0.05%
2021/06/02	5	51.00	0	0.00	50.50	5	6,451	0.08%
2021/06/01	10	50.50	1	50.90	51.00	9	6,501	0.14%
2021/05/31	0	0.00	1	50.40	50.30	-1	6,522	-0.02%
2021/05/28	0	0.00	4	50.00	50.20	-4	6,544	-0.06%
2021/05/27	1	48.95	1	49.20	49.05	0	6,581	0.00%
2021/05/26	1	49.40	0	0.00	49.35	1	6,653	0.02%
2021/05/25	0	0.00	3	49.52	49.45	-3	6,734	-0.04%
2021/05/24	0	0.00	2	48.60	48.65	-2	6,795	-0.03%
2021/05/21	0	0.00	10	48.22	47.85	-10	6,846	-0.15%
2021/05/18	0	0.00	5	47.82	48.35	-5	7,172	-0.07%
2021/05/17	3	45.07	5	44.97	44.95	-2	7,324	-0.03%
2021/05/14	2	47.60	3	48.02	48.10	-1	7,331	-0.01%
2021/05/13	1	47.60	6	46.74	47.80	-5	7,333	-0.07%
2021/05/12	8	47.99	1	49.20	47.15	7	7,325	0.10%
2021/05/11	5	49.95	4	50.23	49.65	1	7,256	0.01%
2021/05/06	1	51.30	10	50.50	50.60	-9	7,539	-0.12%
2021/05/05	3	51.90	0	0.00	51.20	3	7,670	0.04%
2021/05/04	4	50.98	3	50.57	52.10	1	7,998	0.01%
2021/05/03	6	53.15	4	53.18	52.40	2	8,133	0.02%
2021/04/29	17	56.43	7	54.71	54.60	10	8,583	0.12%
2021/04/28	7	55.46	15	54.09	55.80	-8	9,138	-0.09%
2021/04/27	3	53.07	9	52.97	53.00	-6	9,147	-0.07%
2021/04/26	15	52.42	8.2	52.59	52.90	6.8	9,166	0.07%
2021/04/23	1	51.20	6	51.05	51.60	-5	9,114	-0.05%
2021/04/22	5	51.38	5	51.10	50.80	0	9,255	0.00%
2021/04/21	3	52.07	2	51.95	52.20	1	9,383	0.01%
2021/04/20	2	51.90	2	52.05	52.10	0	9,501	0.00%
2021/04/19	2	51.90	5	51.52	52.00	-3	9,620	-0.03%
2021/04/16	3	50.03	0	0.00	50.10	3	9,541	0.03%
2021/04/14	8	49.44	1	49.95	49.90	7	9,702	0.07%
2021/04/13	4	50.90	2	50.80	50.30	2	9,875	0.02%
2021/04/12	3	51.97	2	51.95	51.60	1	10,141	0.01%
2021/04/09	1	52.50	0	0.00	52.40	1	10,152	0.01%
2021/04/08	0	0.00	2	53.25	53.20	-2	10,072	-0.02%
2021/04/07	6	52.93	2	53.20	53.30	4	10,044	0.04%
2021/04/06	0	0.00	3	52.57	53.10	-3	10,017	-0.03%
2021/04/01	3	52.17	10	52.30	52.20	-7	9,931	-0.07%
2021/03/30	0	0.00	3	52.30	52.50	-3	10,084	-0.03%
2021/03/29	1	52.40	6	52.28	52.20	-5	10,092	-0.05%
2021/03/26	0	0.00	10	52.20	52.10	-10	10,136	-0.10%
2021/03/25	3	51.93	0	0.00	51.90	3	10,177	0.03%
2021/03/24	0	0.00	5	52.22	52.10	-5	10,204	-0.05%
2021/03/23	1	52.10	11	52.66	52.50	-10	10,219	-0.10%
2021/03/22	6	53.50	0	0.00	52.60	6	10,244	0.06%
2021/03/19	10	52.45	5	52.36	53.10	5	10,233	0.05%
2021/03/18	0	0.00	9	52.51	52.60	-9	10,229	-0.09%
2021/03/17	1	51.80	10	52.44	52.10	-9	10,319	-0.09%
2021/03/16	3	52.63	7	52.86	52.60	-4	10,304	-0.04%
2021/03/15	0	0.00	2	52.20	52.30	-2	10,349	-0.02%
2021/03/12	2	52.00	12	52.24	52.00	-10	10,422	-0.10%
2021/03/11	11	51.80	2	51.80	51.80	9	10,551	0.09%
2021/03/10	0	0.00	2	50.80	50.70	-2	10,568	-0.02%
2021/03/09	5	49.74	5	49.99	50.50	0	10,669	0.00%
2021/03/08	7	50.51	0	0.00	50.10	7	10,732	0.07%
2021/03/05	2	49.95	0	0.00	50.30	2	10,830	0.02%
2021/03/04	0	0.00	1	51.00	50.20	-1	10,990	-0.01%
2021/03/03	2	50.65	0	0.00	50.80	2	11,040	0.02%
2021/03/02	4	51.05	1	51.40	50.70	3	11,148	0.03%
2021/02/26	2	50.55	0	0.00	50.60	2	11,411	0.02%
2021/02/25	12	51.33	0	0.00	51.20	12	11,762	0.10%
2021/02/24	1	51.60	0	0.00	51.30	1	11,867	0.01%
2021/02/23	1	51.70	20	52.00	51.90	-19	11,835	-0.16%
2021/02/19	1	50.60	3	51.00	51.10	-2	11,822	-0.02%
2021/02/18	1	51.60	3	51.50	51.80	-2	11,754	-0.02%
2021/02/17	24	51.73	16	51.74	52.00	8	11,727	0.07%
2021/02/05	53	50.41	53	50.38	50.30	0	11,515	0.00%
2021/02/04	1	49.60	2	49.70	49.60	-1	11,440	-0.01%
2021/02/02	12	49.38	5.5	49.11	49.50	6.5	11,469	0.06%
2021/02/01	3	47.80	1	48.65	48.25	2	11,515	0.02%
2021/01/29	10	49.02	0	0.00	48.65	10	11,479	0.09%
2021/01/28	6	49.88	2	50.20	50.00	4	11,335	0.04%
2021/01/27	6	51.33	0	0.00	51.20	6	11,155	0.05%
2021/01/26	11	52.81	22	52.87	52.50	-11	10,929	-0.10%
2021/01/25	23	52.13	34	52.34	51.80	-11	10,533	-0.10%
2021/01/22	13	52.26	9	52.20	52.50	4	10,241	0.04%
2021/01/21	60	51.35	57	50.98	51.50	3	9,656	0.03%
2021/01/20	11	48.36	23	48.60	48.25	-12	8,712	-0.14%
2021/01/19	2	47.53	9	47.71	47.60	-7	8,273	-0.08%
2021/01/18	3	45.77	2	46.40	46.80	1	8,138	0.01%
2021/01/15	18	47.83	86	48.37	47.25	-68	8,052	-0.84%
2021/01/14	76	48.18	8	48.11	48.50	68	7,888	0.86%
2021/01/13	12	47.49	0.2	47.45	47.45	11.8	7,663	0.15%
2021/01/12	12.2	47.60	4	46.70	46.50	8.2	7,496	0.11%
2021/01/11	11	47.22	3.3	47.17	47.20	7.7	7,296	0.11%
2021/01/08	11.1	46.72	2	47.08	47.05	9.1	7,211	0.13%
2021/01/07	6	46.52	12	46.70	46.60	-6	7,045	-0.09%
2021/01/06	31	47.08	48.2	47.60	46.65	-17.2	6,942	-0.25%
2021/01/05	27.2	46.94	8	47.30	48.25	19.2	6,586	0.29%
2021/01/04	0	0.00	4	46.19	46.10	-4	6,217	-0.06%
2020/12/31	13	45.62	10	45.45	45.25	3	6,143	0.05%
2020/12/30	5	45.56	0	0.00	45.65	5	6,166	0.08%
2020/12/29	1	45.35	0	0.00	45.25	1	6,233	0.02%
2020/12/28	2	45.75	25	45.87	45.70	-23	6,188	-0.37%
2020/12/25	15	46.35	1	46.25	45.90	14	6,182	0.23%
2020/12/24	10	45.64	13	45.50	45.90	-3	6,150	-0.05%
2020/12/23	1	45.15	3	44.95	44.75	-2	6,097	-0.03%
2020/12/21	2	44.90	2	45.53	45.50	0	6,046	0.00%
2020/12/18	3	44.93	12	45.17	44.80	-9	5,954	-0.15%
2020/12/17	2	45.55	3	45.25	45.40	-1	5,901	-0.02%
2020/12/16	8	45.64	8	45.36	45.80	0	5,882	0.00%
2020/12/15	1	44.75	10	45.05	44.70	-9	5,803	-0.16%
2020/12/14	6	44.89	0	0.00	45.45	6	5,763	0.10%
2020/12/11	7	44.86	11	45.12	45.05	-4	5,722	-0.07%
2020/12/10	7	46.00	7	46.20	45.70	0	5,615	0.00%
2020/12/09	13	46.43	0	0.00	46.65	13	5,521	0.24%
2020/12/08	6	45.75	1	46.00	45.90	5	5,368	0.09%
2020/12/07	7	45.66	12	46.05	46.00	-5	5,281	-0.09%
2020/12/04	15	45.32	3	45.38	45.45	12	5,122	0.23%
2020/12/03	0	0.00	5	45.59	45.15	-5	5,005	-0.10%
2020/12/02	0	0.00	1	45.25	45.15	-1	4,911	-0.02%
2020/12/01	4	44.85	3	44.75	45.10	1	4,885	0.02%
2020/11/30	6	45.06	12	44.88	45.15	-6	4,780	-0.13%
2020/11/27	9	44.42	1	44.35	44.40	8	4,597	0.17%
2020/11/26	5	44.08	2	44.28	44.55	3	4,514	0.07%
2020/11/25	5	43.88	5	44.03	44.35	0	4,389	0.00%
2020/11/24	9	44.41	12	44.44	44.30	-3	4,075	-0.07%
2020/11/23	1	43.05	1	42.80	43.30	0	3,704	0.00%
2020/11/20	0	0.00	2	42.00	42.40	-2	3,549	-0.06%
2020/11/19	0	0.00	6	42.08	42.20	-6	3,505	-0.17%
2020/11/18	2	41.78	3	41.57	42.50	-1	3,469	-0.03%
2020/11/17	11	41.52	24	41.45	41.40	-13	3,468	-0.37%
2020/11/16	11	41.36	3	41.40	41.30	8	3,595	0.22%
2020/11/13	2	40.38	0	0.00	40.80	2	3,699	0.05%
2020/11/12	2	40.65	0	0.00	40.60	2	3,850	0.05%
2020/11/11	0	0.00	3	41.05	41.10	-3	3,897	-0.08%
2020/11/10	4	39.88	1	40.35	40.35	3	3,812	0.08%
2020/11/09	16	40.42	1	39.45	40.60	15	3,780	0.40%
2020/11/06	6	39.11	2	39.05	39.25	4	3,704	0.11%
2020/11/05	0	0.00	2	38.33	38.40	-2	3,671	-0.05%
2020/11/04	2	37.90	0	0.00	38.10	2	3,692	0.05%
2020/11/03	1	37.85	0	0.00	37.90	1	3,752	0.03%
2020/11/02	7	37.39	0	0.00	37.30	7	3,880	0.18%
2020/10/30	1	37.85	0	0.00	37.70	1	4,031	0.02%
2020/10/29	1	37.65	1	38.05	38.30	0	4,051	0.00%
2020/10/28	4	38.51	0	0.00	38.35	4	4,110	0.10%
2020/10/27	4	38.63	0	0.00	38.65	4	4,168	0.10%
2020/10/26	3	38.83	0	0.00	38.80	3	4,200	0.07%
2020/10/22	0	0.00	1	38.80	38.55	-1	4,500	-0.02%
2020/10/21	6	38.95	0	0.00	38.75	6	4,722	0.13%
2020/10/19	0	0.00	3	38.68	38.65	-3	5,211	-0.06%
2020/10/16	10	38.54	20	38.71	38.40	-10	5,360	-0.19%
2020/10/15	4	38.83	0	0.00	38.85	4	5,415	0.07%
2020/10/14	1	39.15	0	0.00	39.20	1	5,468	0.02%
2020/10/13	5	38.58	2	38.78	38.90	3	5,564	0.05%
2020/10/12	14	39.10	0	0.00	38.85	14	5,618	0.25%
2020/10/08	6	39.24	5	39.45	39.30	1	5,736	0.02%
2020/10/07	19	38.89	5	39.15	39.30	14	5,971	0.23%
2020/10/06	4	38.66	1	39.10	38.50	3	6,109	0.05%
2020/09/30	5	36.81	0	0.00	37.75	5	6,252	0.08%
2020/09/29	38	37.44	27	37.35	37.20	11	6,332	0.17%
2020/09/28	16	36.94	17	37.15	37.60	-1	6,483	-0.02%
2020/09/25	7	37.09	4	36.74	37.00	3	6,641	0.05%
2020/09/24	2	37.90	1	37.85	37.80	1	6,814	0.01%
2020/09/23	1	38.50	2	38.75	38.40	-1	6,914	-0.01%
2020/09/22	2	38.73	0	0.00	38.70	2	7,057	0.03%
2020/09/21	10	39.20	10	39.18	39.15	0	7,236	0.00%
2020/09/18	13	39.84	20	39.99	39.80	-7	7,473	-0.09%
2020/09/17	0	0.00	2	40.10	40.00	-2	7,602	-0.03%
2020/09/16	5	40.45	3	40.45	40.10	2	7,867	0.03%
2020/09/15	24	40.05	12	40.07	40.00	12	8,011	0.15%
2020/09/14	16	39.22	28	39.17	39.30	-12	8,027	-0.15%
2020/09/11	1	38.90	4	38.95	38.85	-3	8,070	-0.04%
2020/09/10	1	39.35	0	0.00	39.15	1	8,076	0.01%
2020/09/09	2	38.30	4	39.23	39.60	-2	8,076	-0.02%
2020/09/08	1	39.40	21	38.92	38.90	-20	8,056	-0.25%
2020/09/07	1	39.40	2	39.33	39.20	-1	8,087	-0.01%
2020/09/04	8	38.89	4	39.46	39.85	4	8,172	0.05%
2020/09/02	21	39.04	5	38.88	39.05	16	8,129	0.20%
2020/09/01	4	38.14	1	38.15	38.25	3	8,157	0.04%
2020/08/31	2	38.20	13	38.68	38.15	-11	8,196	-0.13%
2020/08/28	2	38.48	1	38.85	38.55	1	8,244	0.01%
2020/08/27	1	38.50	4	39.00	38.45	-3	8,380	-0.04%
2020/08/26	0	0.00	2	39.23	39.35	-2	8,773	-0.02%
2020/08/25	1	38.85	5	38.79	38.75	-4	8,874	-0.05%
2020/08/24	4	38.14	0	0.00	38.35	4	8,879	0.05%
2020/08/21	6	39.10	3	39.45	38.85	3	8,865	0.03%
2020/08/20	11	39.75	7	40.41	38.80	4	8,757	0.05%
2020/08/19	31	41.70	21	41.47	41.20	10	8,651	0.12%
2020/08/18	34	43.08	21	42.56	42.60	13	8,541	0.15%
2020/08/17	0	0.00	11	43.98	44.40	-11	8,442	-0.13%
2020/08/14	3	42.73	0	0.00	43.25	3	8,466	0.04%
2020/08/13	25	43.15	23	42.83	42.80	2	8,505	0.02%
2020/08/12	24	42.27	13	42.51	42.55	11	8,485	0.13%
2020/08/11	51	43.38	20	43.45	43.05	31	8,490	0.37%
2020/08/10	37	44.15	16	44.51	43.85	21	8,497	0.25%
2020/08/07	20	44.18	14	44.66	44.40	6	8,504	0.07%
2020/08/06	21	44.45	2	44.45	44.25	19	8,486	0.22%
2020/08/05	13	44.20	27	43.93	44.95	-14	8,407	-0.17%
2020/08/04	20	42.77	15	42.97	42.90	5	8,305	0.06%
2020/08/03	19	42.91	0	0.00	42.85	19	8,356	0.23%
2020/07/31	1	42.75	3	43.53	43.70	-2	8,432	-0.02%
2020/07/30	0	0.00	2	42.50	42.60	-2	8,487	-0.02%
2020/07/29	4	42.16	0	0.00	42.25	4	8,535	0.05%
2020/07/28	6	43.50	26	44.21	42.50	-20	8,563	-0.23%
2020/07/27	12	43.73	1	43.85	42.90	11	8,376	0.13%
2020/07/24	12	46.69	2	47.10	46.40	10	8,234	0.12%
2020/07/23	8	47.21	8	47.14	47.65	0	7,997	0.00%
2020/07/22	13	46.00	13	46.27	45.90	0	7,848	0.00%
2020/07/21	2	45.23	2	45.35	45.15	0	7,748	0.00%
2020/07/17	4	45.04	3	45.23	44.65	1	7,696	0.01%
2020/07/16	0	0.00	1	45.40	44.95	-1	7,642	-0.01%
2020/07/15	7	44.91	8	45.29	44.60	-1	7,600	-0.01%
2020/07/14	25	45.23	19	45.27	45.30	6	7,529	0.08%
2020/07/13	0	0.00	17	44.52	44.90	-17	7,316	-0.23%
2020/07/10	1	42.80	8	43.06	42.70	-7	7,179	-0.10%
2020/07/09	2	44.00	22	44.05	44.05	-20	7,102	-0.28%
2020/07/08	6	44.55	2	44.60	44.40	4	7,012	0.06%
2020/07/07	15	43.91	7	43.89	44.00	8	6,913	0.12%
2020/07/06	12	43.67	0	0.00	44.00	12	6,756	0.18%
2020/07/03	3	42.33	13	42.38	42.65	-10	6,612	-0.15%
2020/07/02	0	0.00	13	41.24	41.65	-13	6,503	-0.20%
2020/07/01	7	40.33	4	40.85	41.05	3	6,419	0.05%
2020/06/30	12	41.07	17	41.24	40.60	-5	6,277	-0.08%
2020/06/29	16	40.98	16	40.80	40.75	0	6,115	0.00%
2020/06/24	3	39.95	41	39.80	39.95	-38	5,881	-0.65%
2020/06/23	17	39.89	1	39.95	39.80	16	5,784	0.28%
2020/06/19	16	38.38	16	38.19	38.15	0	5,420	0.00%
2020/06/18	11	37.96	1	37.65	38.00	10	5,402	0.19%
2020/06/17	10	37.70	0	0.00	37.55	10	5,375	0.19%
2020/06/16	10	37.26	0	0.00	37.65	10	5,426	0.18%
2020/06/15	2	36.93	0	0.00	36.80	2	5,539	0.04%
2020/06/12	1	36.25	0	0.00	37.00	1	5,582	0.02%
2020/06/11	26	37.40	13	37.08	36.85	13	5,657	0.23%
2020/06/10	4	38.00	0	0.00	38.10	4	5,592	0.07%
2020/06/09	6	38.45	5	38.50	38.30	1	5,666	0.02%
2020/06/08	5	38.60	20	38.53	38.35	-15	5,734	-0.26%
2020/06/05	6	38.50	31	38.30	38.30	-25	5,734	-0.44%
2020/06/04	10	38.15	5	38.37	38.10	5	5,746	0.09%
2020/06/03	25	38.41	16.2	38.41	38.35	8.8	5,750	0.15%
2020/06/02	76	39.36	43	39.99	39.05	33	5,647	0.58%
2020/06/01	1	37.85	15	38.47	38.80	-14	5,352	-0.26%
2020/05/29	0	0.00	3	37.80	37.40	-3	5,230	-0.06%
2020/05/28	0	0.00	3	37.97	37.30	-3	5,229	-0.06%
2020/05/27	0	0.00	3	38.02	37.70	-3	5,231	-0.06%
2020/05/26	0	0.00	6	37.95	37.90	-6	5,239	-0.11%
2020/05/25	1	37.00	9	37.38	37.55	-8	5,179	-0.15%
2020/05/22	0	0.00	10	38.35	37.90	-10	5,135	-0.19%
2020/05/21	0	0.00	19	38.39	38.40	-19	5,069	-0.37%
2020/05/20	0	0.00	36	37.39	37.75	-36	4,971	-0.72%
2020/05/19	1	37.00	10	36.89	36.80	-9	4,916	-0.18%
2020/05/18	7	37.49	6	37.60	36.60	1	4,908	0.02%
2020/05/15	0	0.00	1	37.90	37.20	-1	4,849	-0.02%
2020/05/14	0	0.00	1	38.00	37.40	-1	4,813	-0.02%
2020/05/13	0	0.00	10	37.97	38.15	-10	4,799	-0.21%
2020/05/12	0	0.00	2	37.78	37.75	-2	4,773	-0.04%
2020/05/11	6	38.10	21	38.22	38.15	-15	4,764	-0.31%
2020/05/08	12	38.00	9	38.45	37.95	3	4,715	0.06%
2020/05/07	8	38.43	15	38.43	38.20	-7	4,648	-0.15%
2020/05/06	0	0.00	19	37.71	37.65	-19	4,524	-0.42%
2020/05/05	4	37.60	8	37.18	37.00	-4	4,445	-0.09%
2020/05/04	0	0.00	7	36.69	36.85	-7	4,396	-0.16%
2020/04/30	1	36.55	0	0.00	36.60	1	4,337	0.02%
2020/04/29	2	35.98	3	36.20	36.10	-1	4,348	-0.02%
2020/04/28	2	35.75	0	0.00	35.75	2	4,305	0.05%
2020/04/27	1	35.45	5	35.62	35.65	-4	4,374	-0.09%
2020/04/24	3	35.32	4	34.95	35.25	-1	4,323	-0.02%
2020/04/23	3	34.75	0	0.00	34.80	3	4,302	0.07%
2020/04/22	0	0.00	19	34.32	34.40	-19	4,335	-0.44%
2020/04/21	2	33.95	0	0.00	33.85	2	4,396	0.05%
2020/04/20	1	34.55	0	0.00	34.70	1	4,413	0.02%
2020/04/17	8	34.98	0	0.00	34.65	8	4,417	0.18%
2020/04/16	0	0.00	2	35.05	34.90	-2	4,361	-0.05%
2020/04/14	0	0.00	3	34.28	34.30	-3	4,378	-0.07%
2020/04/09	7	33.66	0	0.00	33.65	7	4,384	0.16%
2020/04/08	2	33.80	6	33.76	33.80	-4	4,343	-0.09%
2020/04/07	27	32.80	9	32.88	33.25	18	4,274	0.42%
2020/04/06	0	0.00	4	31.64	31.80	-4	4,221	-0.09%
2020/04/01	0	0.00	3	31.20	31.20	-3	4,218	-0.07%
2020/03/31	0	0.00	5	31.20	30.95	-5	4,305	-0.12%
2020/03/30	1	30.85	0	0.00	30.70	1	4,281	0.02%
2020/03/27	3	31.85	0	0.00	30.65	3	4,276	0.07%
2020/03/26	1	30.95	1	31.00	31.00	0	4,231	0.00%
2020/03/25	2	31.55	2	31.65	31.15	0	4,200	0.00%
2020/03/23	4	29.05	0	0.00	28.90	4	4,129	0.10%
2020/03/20	3	28.95	7	29.71	30.05	-4	4,141	-0.10%
2020/03/19	3	27.23	21	27.96	27.40	-18	4,099	-0.44%
2020/03/17	3	30.90	6	31.48	31.05	-3	4,276	-0.07%
2020/03/16	7	32.11	2	33.25	31.85	5	4,156	0.12%
2020/03/13	1	31.30	2	31.80	33.20	-1	4,103	-0.02%
2020/03/11	1	35.70	1	35.70	35.45	0	3,984	0.00%
2020/03/10	0	0.00	3	35.55	35.75	-3	4,055	-0.07%
2020/03/09	3	35.62	0	0.00	34.85	3	3,986	0.08%
2020/03/06	2	36.38	0	0.00	36.40	2	3,923	0.05%
2020/03/05	4	36.21	1	36.90	36.90	3	3,961	0.08%
2020/03/04	0	0.00	3	35.17	35.50	-3	3,854	-0.08%
2020/03/03	0	0.00	6	35.17	35.00	-6	3,845	-0.16%
2020/03/02	2	32.85	2	34.90	34.45	0	3,813	0.00%
2020/02/27	1	34.20	0	0.00	34.10	1	3,779	0.03%
2020/02/25	0	0.00	4	34.99	35.15	-4	3,766	-0.11%
2020/02/24	1	34.85	0	35.05	34.90	1	3,758	0.03%
2020/02/21	1	35.50	0	0.00	35.30	1	3,818	0.03%
2020/02/20	0	0.00	2	36.03	35.85	-2	3,882	-0.05%
2020/02/19	0	0.00	1	35.95	35.75	-1	3,900	-0.03%
2020/02/18	0	0.00	2	36.13	35.85	-2	3,885	-0.05%
2020/02/14	0	0.00	1	36.50	36.35	-1	3,908	-0.03%
2020/02/13	1	35.85	0	0.00	35.85	1	3,905	0.03%
2020/02/12	0	0.00	5	35.94	36.15	-5	3,941	-0.13%
2020/02/11	1	35.30	2	35.20	35.30	-1	3,951	-0.03%
2020/02/10	3	34.80	6	34.77	34.80	-3	4,074	-0.07%
2020/02/07	1	35.25	0	0.00	34.85	1	4,648	0.02%
2020/02/06	1	34.80	2	35.10	35.20	-1	4,704	-0.02%
2020/02/05	3	33.98	0	0.00	34.05	3	4,728	0.06%
2020/02/04	0	0.00	1	33.30	33.70	-1	4,766	-0.02%
2020/02/03	3	32.35	1	33.05	32.75	2	4,833	0.04%
2020/01/31	1	34.65	0	0.00	34.40	1	4,856	0.02%
2020/01/30	3	34.65	0	0.00	34.00	3	5,027	0.06%
2020/01/17	2	37.65	0	0.00	37.55	2	5,276	0.04%
2020/01/16	0	0.00	4	38.01	37.70	-4	5,585	-0.07%
2020/01/15	0	0.00	1	37.85	37.55	-1	5,947	-0.02%
2020/01/14	0	0.00	3	37.57	37.50	-3	5,874	-0.05%
2020/01/13	0	0.00	4	37.14	37.20	-4	5,822	-0.07%
2020/01/09	0	0.00	6	37.03	37.00	-6	6,008	-0.10%
2020/01/07	0	0.00	1	35.90	36.20	-1	6,036	-0.02%
2020/01/06	2	36.13	6	36.10	35.90	-4	6,017	-0.07%
2020/01/03	2	36.70	0	0.00	36.80	2	6,014	0.03%
2019/12/31	0	0.00	1	37.05	37.10	-1	5,988	-0.02%
2019/12/30	2	37.50	2.4	37.32	37.20	-0.4	6,080	-0.01%
2019/12/27	2	37.10	0	0.00	37.15	2	6,069	0.03%
2019/12/26	0	0.00	27	37.12	37.40	-27	6,030	-0.45%
2019/12/24	1	36.30	0	0.00	36.25	1	5,989	0.02%
2019/12/18	0	0.00	1	37.40	36.80	-1	6,296	-0.02%
2019/12/17	3	37.33	0	0.00	37.45	3	6,358	0.05%
2019/12/16	4	37.48	0	0.00	37.15	4	6,327	0.06%
2019/12/13	19	37.39	11.3	37.65	37.50	7.7	6,318	0.12%
2019/12/12	1	37.20	21	37.15	37.60	-20	6,166	-0.32%
2019/12/11	2	36.78	2	36.68	36.35	0	5,980	0.00%
2019/12/10	0	0.00	0.2	36.60	36.60	-0.2	6,007	0.00%
2019/12/09	0	0.00	2	36.68	36.55	-2	6,021	-0.03%
2019/12/06	1	36.50	0	0.00	36.90	1	6,007	0.02%
2019/12/05	8	36.70	8	35.91	36.70	0	6,005	0.00%
2019/12/03	0	0.00	1	34.80	34.80	-1	6,140	-0.02%
2019/12/02	4	34.23	12	34.50	34.30	-8	6,203	-0.13%
2019/11/29	2	35.08	0	0.00	34.90	2	6,196	0.03%
2019/11/28	2	35.63	0	0.00	35.60	2	6,237	0.03%
2019/11/27	0	0.00	1	35.75	35.80	-1	6,348	-0.02%
2019/11/25	1	35.60	0	0.00	35.55	1	6,658	0.02%
2019/11/22	3	35.78	0	0.00	35.55	3	6,714	0.04%
2019/11/21	1	35.60	1	36.00	36.00	0	6,706	0.00%
2019/11/20	1	36.35	1	36.60	36.20	0	6,714	0.00%
2019/11/18	0	0.00	1	36.80	36.55	-1	6,709	-0.01%
2019/11/15	0	0.00	2	36.35	36.20	-2	6,733	-0.03%
2019/11/14	1	35.60	0	0.00	36.00	1	6,776	0.01%
2019/11/13	2	36.33	1	36.20	36.10	1	6,794	0.01%
2019/11/12	0	0.00	20	36.35	36.35	-20	6,768	-0.30%
2019/11/11	1	36.05	0	0.00	35.80	1	6,746	0.01%
2019/11/08	0	0.00	6	36.78	36.60	-6	6,683	-0.09%
2019/11/07	10	36.15	3	35.90	36.10	7	6,634	0.11%
2019/11/06	84	38.48	50	37.96	37.00	34	6,504	0.52%
2019/11/05	4	37.85	19	38.16	37.45	-15	5,923	-0.25%
2019/11/04	1	37.55	3	38.02	37.60	-2	5,848	-0.03%
2019/11/01	0	0.00	2	37.60	37.60	-2	5,776	-0.03%
2019/10/31	19	37.41	0	0.00	37.15	19	5,719	0.33%
2019/10/30	3	37.75	10	38.20	38.20	-7	5,620	-0.12%
2019/10/29	15	37.68	4	38.29	37.80	11	5,507	0.20%
2019/10/28	4	38.08	4	38.59	38.50	0	5,293	0.00%
2019/10/25	7	37.64	14	37.34	37.20	-7	5,021	-0.14%
2019/10/24	42	37.30	34	37.42	37.60	8	4,904	0.16%
2019/10/23	42	36.25	31	36.03	36.50	11	4,606	0.24%
2019/10/22	0	0.00	16	34.83	34.70	-16	4,196	-0.38%
2019/10/21	1	34.45	0	0.00	34.45	1	4,175	0.02%
2019/10/18	6	34.69	1	35.00	34.70	5	4,154	0.12%
2019/10/17	21	35.20	21	35.33	35.25	0	4,081	0.00%
2019/10/16	0	0.00	2	34.93	34.95	-2	3,909	-0.05%
2019/10/15	0	0.00	3	34.45	34.55	-3	3,792	-0.08%
2019/10/14	0	0.00	4	34.04	33.80	-4	3,745	-0.11%
2019/10/09	3	33.47	0	0.00	33.40	3	3,786	0.08%
2019/10/08	2	34.28	1	34.10	34.05	1	3,793	0.03%
2019/10/07	2	34.45	1	34.85	34.35	1	3,798	0.03%
2019/10/04	2	34.98	10	34.73	34.90	-8	3,770	-0.21%
2019/10/03	2	34.43	5	34.27	34.55	-3	3,653	-0.08%
2019/10/02	2	34.03	1	34.30	33.95	1	3,599	0.03%
2019/10/01	0	0.00	6	33.93	34.10	-6	3,589	-0.17%
2019/09/27	1	33.45	0	0.00	33.10	1	3,563	0.03%
2019/09/26	0	0.00	2	34.65	33.85	-2	3,512	-0.06%
2019/09/25	0	0.00	2	34.50	34.40	-2	3,488	-0.06%
2019/09/23	26	35.33	1	34.55	34.75	25	3,387	0.74%
2019/09/20	1	34.95	11	34.57	35.05	-10	3,142	-0.32%
2019/09/19	0	0.00	4	34.04	33.90	-4	3,026	-0.13%
2019/09/18	10	33.90	11	33.95	33.90	-1	3,008	-0.03%
2019/09/17	0	0.00	6	34.13	34.10	-6	2,979	-0.20%
2019/09/16	1	33.90	3	34.03	33.95	-2	2,932	-0.07%
2019/09/12	12	34.09	3	34.03	34.05	9	2,906	0.31%
2019/09/11	6	33.96	0	0.00	34.00	6	2,861	0.21%
2019/09/10	16	33.90	1	33.60	33.90	15	2,819	0.53%
2019/09/09	1	33.20	3	33.93	33.95	-2	2,785	-0.07%
2019/09/06	6	33.76	2	34.30	33.50	4	2,685	0.15%
2019/09/05	0	0.00	2	35.05	35.35	-2	2,502	-0.08%
2019/09/04	2	34.25	9	34.58	34.80	-7	2,382	-0.29%
2019/09/03	0	0.00	2	34.30	34.00	-2	2,292	-0.09%
2019/09/02	0	0.00	8	33.93	34.15	-8	2,197	-0.36%
2019/08/30	1	33.00	4	33.36	33.30	-3	2,088	-0.14%
2019/08/29	19	32.88	10	32.80	32.55	9	1,954	0.46%
2019/08/28	3	31.88	9	31.98	32.20	-6	1,775	-0.34%
2019/08/27	0	0.00	3	31.12	31.30	-3	1,596	-0.19%
2019/08/26	1	30.30	1	30.35	30.45	0	1,522	0.00%
2019/08/22	0	0.00	2	30.88	30.90	-2	1,452	-0.14%
2019/08/21	0	0.00	2	30.58	30.65	-2	1,395	-0.14%
2019/08/20	0	0.00	2	29.73	29.70	-2	1,278	-0.16%
2019/08/19	1	29.45	4	29.48	29.55	-3	1,216	-0.25%
2019/08/16	0	0.00	3	29.27	29.20	-3	1,152	-0.26%
2019/08/14	0	0.00	1	28.45	28.25	-1	1,085	-0.09%
2019/08/13	0	0.00	1	28.20	28.15	-1	1,067	-0.09%
2019/08/07	0	0.00	1	28.25	27.85	-1	1,032	-0.10%
2019/08/06	3	27.57	0	0.00	27.90	3	1,021	0.29%
2019/08/05	3	28.00	0	0.00	28.00	3	1,008	0.30%
2019/08/02	7	28.54	0	0.00	28.35	7	1,008	0.69%
2019/07/29	0	0.00	1	29.90	29.80	-1	1,004	-0.10%
2019/07/26	2	29.85	0	0.00	29.90	2	1,009	0.20%
2019/07/25	0	0.00	5	29.99	29.90	-5	1,003	-0.50%
2019/07/24	0	0.00	23	29.40	29.45	-23	957	-2.40%
2019/07/23	6	29.10	0	0.00	28.95	6	934	0.64%
2019/07/19	0	0.00	1	28.80	28.75	-1	929	-0.11%
2019/07/18	2	28.75	0	0.00	28.55	2	936	0.21%
2019/07/17	0	0.00	6	28.85	28.85	-6	938	-0.64%
2019/07/16	1	28.80	5	28.90	28.80	-4	951	-0.42%
2019/07/15	25	28.86	0	0.00	28.85	25	947	2.64%
2019/07/12	1	31.05	11	31.07	31.25	-10	903	-1.11%
2019/07/11	0	0.00	2	30.90	30.95	-2	949	-0.21%
2019/07/08	1	30.50	0	0.00	30.45	1	949	0.11%
2019/07/05	0	0.00	1	30.65	30.70	-1	953	-0.10%
2019/07/02	0	0.00	1	30.30	30.10	-1	998	-0.10%
2019/07/01	0	0.00	1	30.15	30.20	-1	991	-0.10%
2019/06/26	0	0.00	1	29.45	29.50	-1	1,012	-0.10%
2019/06/25	2	29.33	0	0.00	29.35	2	1,042	0.19%
2019/06/24	1	29.35	0	0.00	29.35	1	1,045	0.10%
2019/06/21	0	0.00	20	29.72	29.50	-20	1,057	-1.89%
2019/06/20	20	29.70	0	0.00	29.70	20	1,074	1.86%
2019/06/19	0	0.00	4	29.30	29.35	-4	1,150	-0.35%
2019/06/18	1	29.10	0	0.00	29.20	1	1,228	0.08%
2019/06/11	0	0.00	1	29.20	29.25	-1	1,373	-0.07%
2019/06/10	0	0.00	1	28.90	28.95	-1	1,378	-0.07%
2019/06/05	2	28.63	0	0.00	28.55	2	1,397	0.14%
2019/05/24	5	28.71	0	0.00	28.65	5	1,622	0.31%
2019/05/23	1	28.50	0	0.00	28.40	1	1,628	0.06%
2019/05/21	2	28.40	0	0.00	28.55	2	1,648	0.12%
2019/05/16	1	28.90	0	0.00	28.80	1	1,646	0.06%
2019/05/10	1	29.30	0	0.00	29.40	1	1,666	0.06%
2019/05/09	1	29.70	0	0.00	29.40	1	1,663	0.06%
2019/05/07	0	0.00	5	30.65	30.35	-5	1,659	-0.30%
2019/05/06	2	30.60	0	0.00	30.40	2	1,661	0.12%
2019/05/03	0	0.00	2	31.35	31.35	-2	1,646	-0.12%
2019/04/30	1	30.65	0	0.00	30.80	1	1,637	0.06%
2019/04/29	2	30.65	0	0.00	30.70	2	1,641	0.12%
2019/04/25	0	0.00	1	31.25	31.30	-1	1,641	-0.06%
2019/04/23	1	31.50	1	31.55	31.50	0	1,650	0.00%
2019/04/22	1	31.75	0	0.00	31.85	1	1,644	0.06%
2019/04/19	3	31.30	0	0.00	31.30	3	1,633	0.18%
2019/04/18	3	31.58	1	31.55	31.20	2	1,634	0.12%
2019/04/17	0	0.00	3	32.10	31.80	-3	1,633	-0.18%
2019/04/16	0	0.00	3	31.10	31.15	-3	1,533	-0.20%
2019/04/12	1	30.65	0	0.00	30.55	1	1,511	0.07%
2019/04/11	0	0.00	2	31.08	30.60	-2	1,504	-0.13%
2019/04/09	3	30.73	0	0.00	30.90	3	1,482	0.20%
2019/04/08	2	30.78	4	31.04	30.95	-2	1,469	-0.14%
2019/04/02	1	30.20	0	0.00	30.35	1	1,441	0.07%
2019/04/01	1	30.10	6	30.10	30.05	-5	1,427	-0.35%
2019/03/28	2	30.00	0	0.00	29.90	2	1,393	0.14%
2019/03/26	1	30.50	1	30.65	30.40	0	1,377	0.00%
2019/03/25	4	30.43	7	30.55	30.50	-3	1,366	-0.22%
2019/03/22	1	31.05	2	31.33	31.10	-1	1,349	-0.07%
2019/03/21	5	30.35	8	30.88	30.85	-3	1,268	-0.24%
2019/03/20	0	0.00	6	29.88	30.10	-6	1,183	-0.51%
2019/03/19	1	29.55	0	0.00	29.55	1	1,159	0.09%
2019/03/18	4	29.49	3	29.93	29.75	1	1,155	0.09%
2019/03/15	5	29.66	0	0.00	29.20	5	1,125	0.44%
2019/03/13	2	28.88	0	0.00	28.95	2	1,097	0.18%
2019/03/12	4	29.03	0	0.00	29.05	4	1,106	0.36%
2019/03/11	5	28.81	0	0.00	28.80	5	1,102	0.45%
2019/03/07	2	29.00	5	29.20	28.95	-3	1,126	-0.27%
2019/03/06	3	29.30	2	29.43	29.25	1	1,121	0.09%
2019/03/05	0	0.00	2	29.55	29.55	-2	1,121	-0.18%
2019/03/04	2	29.68	1	29.75	29.75	1	1,128	0.09%
2019/02/27	1	30.00	2	30.05	30.00	-1	1,123	-0.09%
2019/02/26	5	30.40	7	30.93	30.25	-2	1,100	-0.18%
2019/02/25	6	29.65	2	29.85	29.95	4	985	0.41%
2019/02/22	0	0.00	5	29.15	29.00	-5	962	-0.52%
2019/02/19	0	0.00	2	29.05	28.95	-2	970	-0.21%
2019/02/18	0	0.00	1	29.00	28.90	-1	968	-0.10%
2019/02/15	5	28.90	0	0.00	28.75	5	991	0.50%
2019/02/11	0	0.00	4	28.65	28.50	-4	1,022	-0.39%
2019/01/28	0	0.00	1	28.55	28.50	-1	1,035	-0.10%
2019/01/22	1	28.10	0	0.00	28.00	1	1,069	0.09%
2019/01/16	0	0.00	3	27.73	27.85	-3	1,110	-0.27%
2019/01/15	0	0.00	1	27.40	27.35	-1	1,118	-0.09%
2019/01/14	0	0.00	1	27.50	27.40	-1	1,117	-0.09%
2019/01/09	0	0.00	1	27.40	27.45	-1	1,151	-0.09%
2019/01/04	1	26.40	1	26.30	26.45	0	1,192	0.00%
2018/12/28	3	26.92	0	0.00	27.05	3	1,298	0.23%
2018/12/26	1	26.80	0	0.00	26.75	1	1,369	0.07%
2018/12/25	2	27.05	0	0.00	27.05	2	1,377	0.15%
2018/12/24	1	27.70	0	0.00	27.75	1	1,377	0.07%
2018/12/22	1	27.50	0	0.00	27.45	1	1,390	0.07%
2018/12/19	0	0.00	1	28.20	28.15	-1	1,407	-0.07%
2018/12/17	1	28.30	0	0.00	28.30	1	1,431	0.07%
2018/12/14	2	28.43	0	0.00	28.40	2	1,450	0.14%
2018/12/13	1	28.65	2	28.75	28.60	-1	1,484	-0.07%
2018/12/11	1	28.35	0	0.00	28.40	1	1,549	0.06%
2018/12/10	3	28.57	0	0.00	28.45	3	1,562	0.19%
2018/12/06	3	29.17	0	0.00	28.60	3	1,694	0.18%
2018/12/05	2	30.00	0	0.00	29.95	2	1,686	0.12%
2018/12/03	13	30.73	3	30.70	30.85	10	1,741	0.57%
2018/11/30	5	29.72	0	0.00	29.75	5	1,726	0.29%
2018/11/29	1	29.85	1	29.85	29.70	0	1,784	0.00%
2018/11/28	2	29.15	1	29.45	29.50	1	1,791	0.06%
2018/11/27	0	0.00	2	28.98	29.15	-2	1,834	-0.11%
2018/11/26	2	28.55	0	0.00	28.40	2	1,840	0.11%
2018/11/19	0	0.00	1	29.45	29.20	-1	1,858	-0.05%
2018/11/16	0	0.00	13	29.05	29.05	-13	1,852	-0.70%
2018/11/13	2	28.63	0	0.00	28.85	2	1,840	0.11%
2018/11/12	1	28.70	0	0.00	29.10	1	1,847	0.05%
2018/11/08	0	0.00	4	29.58	29.20	-4	1,945	-0.21%
2018/11/06	0	0.00	1	29.60	28.80	-1	1,975	-0.05%
2018/11/05	2	28.70	0	0.00	28.75	2	1,983	0.10%
2018/11/01	0	0.00	3	28.92	28.70	-3	2,091	-0.14%
2018/10/25	1	27.45	0	0.00	26.60	1	2,117	0.05%
2018/10/24	1	27.95	0	0.00	28.45	1	2,120	0.05%
2018/10/23	9	28.37	0	0.00	28.20	9	2,131	0.42%
2018/10/22	0	0.00	1	29.25	29.15	-1	2,124	-0.05%
2018/10/19	1	28.60	0	0.00	28.60	1	2,135	0.05%
2018/10/18	1	29.15	0	0.00	29.10	1	2,121	0.05%
2018/10/17	0	0.00	8	29.99	29.65	-8	2,120	-0.38%
2018/10/16	6	29.55	0	0.00	29.55	6	2,122	0.28%
2018/10/15	0	0.00	3	29.80	29.85	-3	2,136	-0.14%
2018/10/12	0	0.00	1	29.50	29.50	-1	2,131	-0.05%
2018/10/11	4	29.05	0	0.00	28.45	4	2,124	0.19%
2018/10/09	8	31.44	0	0.00	31.60	8	2,061	0.39%
2018/10/05	2	32.28	8	32.12	32.25	-6	2,118	-0.28%
2018/10/04	1	32.80	0	0.00	32.80	1	2,099	0.05%
2018/10/03	1	33.85	0	0.00	33.60	1	2,101	0.05%
2018/09/28	1	33.80	0	0.00	33.80	1	2,247	0.04%
2018/09/27	2	33.85	0	0.00	33.80	2	2,270	0.09%
2018/09/26	0	0.00	1	34.25	34.05	-1	2,302	-0.04%
2018/09/25	1	34.20	0	0.00	33.95	1	2,342	0.04%
2018/09/21	0	0.00	1	34.25	34.25	-1	2,355	-0.04%
2018/09/20	0	0.00	1	34.05	33.95	-1	2,386	-0.04%
2018/09/19	0	0.00	1	34.20	34.15	-1	2,381	-0.04%
2018/09/18	0	0.00	2	33.98	33.80	-2	2,375	-0.08%
2018/09/14	0	0.00	7	33.01	33.20	-7	2,383	-0.29%
2018/09/13	0	0.00	2	32.55	32.50	-2	2,417	-0.08%
2018/09/12	10	32.19	0	0.00	32.00	10	2,442	0.41%
2018/09/10	1	33.70	0	0.00	33.65	1	2,482	0.04%
2018/09/07	1	34.15	0	0.00	34.45	1	2,530	0.04%
2018/09/06	1	35.20	1	35.25	35.20	0	2,579	0.00%
2018/09/05	8	35.69	0	0.00	35.50	8	2,737	0.29%
2018/09/04	0	0.00	1	35.30	35.35	-1	3,137	-0.03%
2018/09/03	5	35.55	5	35.34	35.05	0	3,577	0.00%
2018/08/31	0	0.00	7	34.73	34.85	-7	3,590	-0.19%
2018/08/30	1	34.20	0	0.00	34.45	1	3,617	0.03%
2018/08/29	3	34.37	0	0.00	34.30	3	3,684	0.08%
2018/08/27	5	34.25	0	0.00	34.35	5	3,914	0.13%
2018/08/24	2	33.90	0	0.00	33.80	2	3,941	0.05%
2018/08/23	1	34.10	0	0.00	34.20	1	4,010	0.02%
2018/08/22	3	34.18	0	0.00	34.10	3	4,069	0.07%
2018/08/20	1	34.25	0	0.00	33.90	1	4,241	0.02%
2018/08/16	9	33.50	10	34.74	34.75	-1	4,372	-0.02%
2018/08/15	5	34.01	0	0.00	33.90	5	4,345	0.12%
2018/08/14	1	34.90	0	0.00	35.05	1	4,298	0.02%
2018/08/13	4	35.15	0	0.00	35.25	4	4,291	0.09%
2018/08/09	2	36.75	1	36.70	36.55	1	4,277	0.02%
2018/08/08	0	0.00	3	36.18	36.20	-3	4,235	-0.07%
2018/08/07	4	35.56	0	0.00	35.35	4	4,240	0.09%
2018/08/06	1	35.90	0	0.00	35.80	1	4,258	0.02%
2018/08/03	0	0.00	1	36.15	36.15	-1	4,309	-0.02%
2018/08/02	3	35.68	0	0.00	35.50	3	4,380	0.07%
2018/07/26	0	0.00	11	35.90	35.90	-11	4,783	-0.23%
2018/07/25	1	35.45	0	0.00	35.35	1	4,781	0.02%
2018/07/24	1	35.15	0	0.00	35.40	1	4,802	0.02%
2018/07/23	3	35.25	0	0.00	35.15	3	4,816	0.06%
2018/07/20	1	35.30	0	0.00	35.70	1	4,830	0.02%
2018/07/18	4	35.76	3	35.55	35.50	1	4,885	0.02%
2018/07/17	1	36.00	0	0.00	35.95	1	4,877	0.02%
2018/07/13	3	35.90	3	36.23	35.90	0	4,917	0.00%
2018/07/11	3	35.25	0	0.00	35.05	3	4,917	0.06%
2018/07/09	0	0.00	7	36.42	35.60	-7	4,895	-0.14%
2018/07/06	0	0.00	27	37.10	36.95	-27	4,837	-0.56%
2018/07/05	3	37.28	0	0.00	36.80	3	4,802	0.06%
2018/07/04	1	37.05	0	0.00	37.10	1	4,814	0.02%
2018/07/03	3	36.72	0	0.00	36.50	3	4,818	0.06%
2018/07/02	1	37.65	0	0.00	37.50	1	4,794	0.02%
2018/06/29	24	38.15	2	37.98	37.95	22	4,797	0.46%
2018/06/28	1	36.85	0	0.00	36.70	1	4,776	0.02%
2018/06/27	1	36.85	0	0.00	36.85	1	4,780	0.02%
2018/06/26	1	36.95	0	0.00	37.10	1	4,784	0.02%
2018/06/25	2	38.10	0	0.00	37.90	2	4,782	0.04%
2018/06/22	2	38.28	1	38.10	38.10	1	4,788	0.02%
2018/06/21	0	0.00	1	39.00	38.10	-1	4,799	-0.02%
2018/06/20	2	37.93	0	0.00	37.80	2	4,844	0.04%
2018/06/19	5	38.86	2	38.75	38.60	3	4,928	0.06%
2018/06/15	20	40.19	4	40.75	39.65	16	5,021	0.32%
2018/06/14	2	40.75	0	0.00	40.90	2	4,953	0.04%
2018/06/13	6	41.23	15	41.07	41.00	-9	4,897	-0.18%
2018/06/12	14	41.34	9	42.06	40.40	5	4,784	0.10%
2018/06/11	28	39.63	61	40.71	41.25	-33	4,394	-0.75%
2018/06/08	0	0.00	1	37.65	37.50	-1	4,014	-0.02%
2018/06/07	2	37.45	0	0.00	37.25	2	4,022	0.05%
2018/06/06	0	0.00	3	37.62	37.45	-3	4,136	-0.07%
2018/06/05	7	37.46	1	37.85	37.05	6	4,153	0.14%
2018/06/04	9	36.81	0	0.00	36.60	9	4,009	0.22%
2018/06/01	11	36.90	0	0.00	36.70	11	4,075	0.27%
2018/05/31	1	36.50	5	37.21	37.40	-4	4,169	-0.10%
2018/05/30	5	36.36	1	36.30	36.75	4	4,129	0.10%
2018/05/29	4	36.98	1	37.35	36.90	3	4,121	0.07%
2018/05/28	32	37.10	35	37.40	37.10	-3	4,113	-0.07%
2018/05/25	0	0.00	6	37.28	37.60	-6	4,110	-0.15%
2018/05/24	1	36.00	0	0.00	36.30	1	4,200	0.02%
2018/05/23	0	0.00	1	36.00	35.95	-1	4,280	-0.02%
2018/05/16	2	36.28	3	36.43	36.05	-1	4,494	-0.02%
2018/05/15	6	36.90	0	0.00	36.55	6	4,590	0.13%
2018/05/14	2	36.98	2	37.10	37.00	0	4,744	0.00%
2018/05/11	4	37.08	0	0.00	37.00	4	4,875	0.08%
2018/05/10	0	0.00	1	37.35	37.20	-1	5,010	-0.02%
2018/05/09	1	37.30	1	37.25	37.00	0	5,290	0.00%
2018/05/08	7	36.84	3	37.30	36.75	4	5,270	0.08%
2018/05/07	4	36.96	24	37.09	37.60	-20	5,277	-0.38%
2018/05/04	1	35.00	21	35.66	35.70	-20	5,201	-0.38%
2018/04/27	0	0.00	4	34.60	34.85	-4	5,297	-0.08%
2018/04/26	0	0.00	1	34.50	33.80	-1	5,515	-0.02%
2018/04/25	0	0.00	1	34.35	34.45	-1	5,664	-0.02%
2018/04/24	9	34.66	8	34.84	34.75	1	5,727	0.02%
2018/04/20	1	36.95	1	36.95	37.00	0	5,777	0.00%
2018/04/19	1	37.50	4	37.34	37.30	-3	5,987	-0.05%
2018/04/18	3	36.23	1	36.70	36.40	2	6,067	0.03%
2018/04/17	9	36.64	0	0.00	36.30	9	6,099	0.15%
2018/04/16	2	37.08	1	37.20	37.00	1	6,152	0.02%
2018/04/13	0	0.00	2	37.40	37.15	-2	6,278	-0.03%
2018/04/12	1	37.20	0	0.00	37.20	1	6,506	0.02%
2018/04/11	2	37.05	2	37.50	37.15	0	6,673	0.00%
2018/04/10	0	0.00	5	37.54	37.25	-5	6,841	-0.07%
2018/04/09	4	37.11	0	0.00	37.10	4	7,079	0.06%
2018/04/02	1	36.70	0	0.00	36.65	1	7,256	0.01%
2018/03/31	1	36.80	5	37.06	37.20	-4	7,267	-0.06%
2018/03/30	4	36.61	1	36.75	36.50	3	7,313	0.04%
2018/03/29	4	36.63	0	0.00	36.50	4	7,513	0.05%
2018/03/26	0	0.00	2	37.20	37.05	-2	8,120	-0.02%
2018/03/23	10	36.99	4	37.15	36.85	6	8,170	0.07%
2018/03/22	0	0.00	3	38.67	38.10	-3	8,182	-0.04%
2018/03/21	2	37.73	9	38.62	38.80	-7	8,104	-0.09%
2018/03/20	1	37.55	0	0.00	37.50	1	7,971	0.01%
2018/03/19	0	0.00	1	37.75	37.65	-1	7,994	-0.01%
2018/03/16	4	37.95	0	0.00	37.50	4	8,001	0.05%
2018/03/15	4	38.35	6	38.28	38.15	-2	8,026	-0.02%
2018/03/14	14	38.18	8	38.08	38.05	6	8,103	0.07%
2018/03/13	3	38.00	3	37.87	37.90	0	8,235	0.00%
2018/03/12	2	37.98	2	37.98	37.65	0	8,212	0.00%
2018/03/09	4	37.36	5	37.44	37.50	-1	8,187	-0.01%
2018/03/08	4	37.68	0	0.00	37.60	4	8,242	0.05%
2018/03/07	1	37.25	2	37.23	37.00	-1	8,240	-0.01%
2018/03/06	3	37.43	9	37.51	37.50	-6	8,285	-0.07%
2018/03/05	5	36.68	0	0.00	36.60	5	8,430	0.06%
2018/03/02	8	36.87	0	0.00	37.00	8	8,575	0.09%
2018/03/01	1	36.25	5	37.50	37.45	-4	8,599	-0.05%
2018/02/27	5	37.23	10	37.16	36.55	-5	8,566	-0.06%
2018/02/26	16	38.12	8	38.35	37.20	8	8,516	0.09%
2018/02/23	1	36.95	12	36.65	36.95	-11	8,348	-0.13%
2018/02/22	1	35.75	0	0.00	35.75	1	8,360	0.01%
2018/02/21	2	35.90	7	35.96	36.00	-5	8,425	-0.06%
2018/02/12	2	35.28	0	0.00	34.55	2	8,486	0.02%
2018/02/09	2	33.73	4	34.36	34.90	-2	8,485	-0.02%
2018/02/08	7	35.59	1	35.70	35.30	6	8,447	0.07%
2018/02/07	10	36.40	17	36.01	35.60	-7	8,469	-0.08%
2018/02/06	20	35.51	13	35.56	35.05	7	8,389	0.08%
2018/02/05	6	37.40	14	37.86	38.00	-8	8,319	-0.10%
2018/02/02	43	38.09	49	38.11	38.20	-6	8,176	-0.07%
2018/02/01	24	37.71	45	37.84	37.85	-21	8,059	-0.26%
2018/01/31	2	35.78	2	36.30	36.35	0	7,821	0.00%
2018/01/30	6	36.25	0	0.00	36.00	6	7,885	0.08%
2018/01/29	1	36.85	2	37.15	36.80	-1	7,843	-0.01%
2018/01/24	2	36.33	0	0.00	36.40	2	7,716	0.03%
2018/01/23	2	36.23	15	36.35	36.20	-13	7,677	-0.17%
2018/01/22	15	36.85	9	36.92	36.50	6	7,596	0.08%
2018/01/19	1	35.75	14	36.09	36.25	-13	7,354	-0.18%
2018/01/18	0	0.00	8	35.95	35.55	-8	7,177	-0.11%
2018/01/17	0	0.00	3	36.45	36.10	-3	7,099	-0.04%
2018/01/16	0	0.00	1	36.25	36.05	-1	7,055	-0.01%
2018/01/15	42	36.54	50	36.55	36.20	-8	6,974	-0.11%
2018/01/12	1	35.85	6	35.68	35.85	-5	6,763	-0.07%
2018/01/11	2	34.75	7	34.88	35.20	-5	6,616	-0.08%
2018/01/10	6	34.95	2	35.00	35.00	4	6,551	0.06%
2018/01/09	5	34.65	18	34.79	35.00	-13	6,503	-0.20%
2018/01/08	1	35.80	12	35.45	34.65	-11	6,354	-0.17%
2018/01/05	15	34.93	14	34.55	35.20	1	6,109	0.02%
2018/01/04	3	34.25	56	34.55	34.85	-53	5,920	-0.90%
2018/01/03	48	34.08	54	34.14	34.05	-6	5,727	-0.10%
2018/01/02	0	0.00	5	33.17	33.40	-5	5,460	-0.09%