矽格 (6257)-元大-北府券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
70.4
漲跌
▲2.1
漲幅
+3.07%
成交量
2,802張
產業
上市半導體類股
941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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	69.80	3	70.13	70.40	-2	6,374	-0.03%
2024/04/23	1	68.10	4	68.25	68.30	-3	6,362	-0.05%
2024/04/22	2	68.75	0	0.00	68.30	2	6,358	0.03%
2024/04/19	4	70.05	5	70.30	70.50	-1	6,293	-0.02%
2024/04/18	3	71.80	1	71.50	71.50	2	6,215	0.03%
2024/04/17	3	72.23	17	71.79	72.60	-14	6,201	-0.23%
2024/04/16	1.2	70.55	1	69.90	70.60	0.2	6,136	0.00%
2024/04/15	17	72.08	1	72.60	72.00	16	6,060	0.26%
2024/04/12	3	73.40	6	73.43	73.20	-3	6,030	-0.05%
2024/04/11	3	72.57	2	72.85	72.80	1	5,949	0.02%
2024/04/10	6.2	72.22	11	72.00	72.40	-4.8	5,892	-0.08%
2024/04/09	2	71.60	7	71.49	71.10	-5	5,828	-0.09%
2024/04/08	19	70.72	0	0.00	70.80	19	5,787	0.33%
2024/04/02	4	71.78	4.1	72.49	73.00	-0.1	5,753	0.00%
2024/04/01	7	71.37	12	71.33	71.60	-5	5,670	-0.09%
2024/03/29	18	70.92	15.1	71.80	71.00	3	5,597	0.05%
2024/03/28	11.3	73.75	8	73.89	72.00	3.3	5,390	0.06%
2024/03/27	7	72.51	16.1	73.59	73.80	-9.1	5,144	-0.18%
2024/03/26	13	71.06	0	0.00	71.00	13	4,978	0.26%
2024/03/25	3	72.30	2	71.50	72.30	1	4,974	0.02%
2024/03/22	24	72.33	3	71.60	72.40	21	4,944	0.42%
2024/03/21	7.2	76.13	4	76.55	74.70	3.2	4,910	0.06%
2024/03/20	16	76.88	17.1	77.86	75.60	-1.1	5,085	-0.02%
2024/03/19	2	73.70	7	73.26	73.50	-5	5,072	-0.10%
2024/03/18	2	70.50	8	71.19	72.10	-6	4,948	-0.12%
2024/03/15	0	0.00	2	68.00	68.80	-2	4,832	-0.04%
2024/03/12	0	0.00	4	68.90	69.90	-4	4,674	-0.09%
2024/03/11	5	68.70	0	0.00	68.40	5	4,698	0.11%
2024/03/08	2	71.45	2	71.05	69.00	0	4,758	0.00%
2024/03/07	2	69.80	26	71.71	69.60	-24	4,727	-0.51%
2024/03/06	0	70.30	10	69.67	70.20	-10	4,786	-0.21%
2024/03/05	1.1	67.60	6	67.53	68.10	-5	4,965	-0.10%
2024/03/04	6.1	67.89	7	68.07	67.90	-0.9	5,024	-0.02%
2024/03/01	9.1	68.09	4	68.45	67.20	5.1	4,971	0.10%
2024/02/29	1	70.50	2	70.80	70.30	-1	4,814	-0.02%
2024/02/27	32	70.36	9	70.30	70.00	23	4,781	0.48%
2024/02/26	8	72.95	8	72.56	72.30	0	4,667	0.00%
2024/02/23	13.1	73.51	7.1	72.86	72.50	6	4,542	0.13%
2024/02/22	3	70.23	2	69.90	70.80	1	4,207	0.02%
2024/02/21	1	68.80	0	0.00	68.80	1	4,122	0.02%
2024/02/20	1	70.50	2	68.95	68.20	-1	4,144	-0.02%
2024/02/19	1.1	69.09	5	69.30	70.00	-3.9	4,099	-0.10%
2024/02/16	6	69.38	6	69.70	69.50	0	4,088	0.00%
2024/02/15	5	67.72	3	66.83	68.20	2	4,032	0.05%
2024/02/05	1.1	65.05	1	65.20	65.30	0.1	3,992	0.00%
2024/02/02	4	66.00	0	0.00	65.70	4	3,999	0.10%
2024/02/01	1.1	67.11	0	0.00	66.60	1.1	3,997	0.03%
2024/01/31	5	68.02	3	68.07	67.70	2	4,025	0.05%
2024/01/30	0	0.00	6	66.80	66.50	-6	4,054	-0.15%
2024/01/29	0	0.00	1	67.40	67.40	-1	4,089	-0.02%
2024/01/26	4	68.68	7	67.99	67.20	-3	4,139	-0.07%
2024/01/25	3	68.80	1.1	69.14	68.70	1.9	4,117	0.05%
2024/01/24	2	68.20	5	68.52	68.00	-3	4,103	-0.07%
2024/01/23	8	68.19	7	68.21	68.10	1	4,111	0.02%
2024/01/22	10	67.43	1	68.40	68.00	9	4,084	0.22%
2024/01/19	8	66.03	3	66.27	66.50	5	3,970	0.13%
2024/01/18	0	0.00	3	65.40	65.30	-3	4,006	-0.07%
2024/01/17	0	0.00	1	66.10	65.80	-1	4,124	-0.02%
2024/01/16	2.1	66.05	1.1	65.88	66.10	1	4,139	0.02%
2024/01/15	0	0.00	0.1	65.50	65.40	-0.1	4,157	0.00%
2024/01/12	0	0.00	2	63.95	64.30	-2	4,216	-0.05%
2024/01/11	0.1	64.00	0	0.00	64.20	0.1	4,308	0.00%
2024/01/09	0.2	64.00	0	0.00	64.40	0.2	4,482	0.00%
2024/01/08	1	64.00	0	0.00	63.90	1	4,508	0.02%
2024/01/04	0	0.00	0.1	65.60	65.00	-0.1	4,642	0.00%
2024/01/03	0	0.00	1	64.70	65.00	-1	4,664	-0.02%
2023/12/29	1	65.00	14	65.10	65.20	-13	4,647	-0.28%
2023/12/28	0.1	66.00	3	66.87	66.00	-2.9	4,599	-0.06%
2023/12/27	3	67.20	1	67.40	67.30	2	4,574	0.04%
2023/12/25	2	66.30	2.1	66.62	66.40	-0.1	4,552	0.00%
2023/12/22	3	68.13	0	0.00	68.00	3	4,508	0.07%
2023/12/21	1	68.70	4	68.48	68.10	-3	4,515	-0.07%
2023/12/20	3	69.00	1	69.00	68.80	2	4,488	0.04%
2023/12/19	4	67.90	5	68.14	67.80	-1	4,433	-0.02%
2023/12/18	6	68.52	7	68.54	68.50	-1	4,437	-0.02%
2023/12/15	16.1	68.75	25.1	67.64	67.20	-8.9	4,545	-0.20%
2023/12/14	18	69.28	21.1	70.18	71.90	-3.1	4,467	-0.07%
2023/12/13	0.1	66.30	0	0.00	66.40	0.1	4,163	0.00%
2023/12/12	0	65.90	0	66.20	65.80	0	4,245	0.00%
2023/12/11	0	0.00	2.1	65.00	65.00	-2.1	4,209	-0.05%
2023/12/08	2.1	64.70	1	64.80	64.70	1.1	4,198	0.03%
2023/12/07	2	65.20	3	65.30	64.60	-1	4,183	-0.02%
2023/12/06	3	65.67	2	64.45	65.40	1	4,158	0.02%
2023/12/05	6	64.98	2	65.25	65.50	4	4,084	0.10%
2023/12/04	9	65.77	4	65.93	66.00	5	4,013	0.12%
2023/12/01	1	64.70	13	65.42	65.80	-12	3,943	-0.30%
2023/11/30	2.2	63.69	3	63.10	63.80	-0.8	3,722	-0.02%
2023/11/29	2	62.05	28	62.01	62.00	-26	3,478	-0.75%
2023/11/28	1	60.80	3	60.80	60.60	-2	3,403	-0.06%
2023/11/27	1	60.50	3	60.20	60.00	-2	3,449	-0.06%
2023/11/23	1	61.00	1	61.10	60.90	0	3,515	0.00%
2023/11/21	1	61.40	0	0.00	60.70	1	3,565	0.03%
2023/11/20	0	0.00	1	61.10	61.40	-1	3,673	-0.03%
2023/11/17	1	62.00	0	0.00	61.00	1	3,803	0.03%
2023/11/16	0.1	61.40	0	0.00	61.50	0.1	3,785	0.00%
2023/11/15	7	61.84	4	61.88	60.90	3	3,836	0.08%
2023/11/14	0	0.00	1	61.00	61.50	-1	3,792	-0.03%
2023/11/10	1	60.00	0	0.00	60.20	1	3,769	0.03%
2023/11/08	2	61.70	19	61.44	61.40	-17	3,736	-0.45%
2023/11/07	2	60.35	3	60.77	61.70	-1	3,702	-0.03%
2023/11/06	8	61.54	1	61.50	61.50	7	3,649	0.19%
2023/11/03	4	61.25	2.1	61.40	61.50	2	3,596	0.05%
2023/11/02	0	0.00	3	60.70	60.90	-3	3,546	-0.08%
2023/11/01	1	59.40	2	59.40	59.70	-1	3,503	-0.03%
2023/10/31	0	60.90	0	0.00	59.30	0	3,490	0.00%
2023/10/30	0	0.00	14	60.04	59.90	-14	3,486	-0.40%
2023/10/27	11	59.62	1	59.60	59.40	10	3,500	0.29%
2023/10/26	4	60.68	1	61.09	60.20	3	3,491	0.09%
2023/10/25	17.1	61.88	5	61.62	62.00	12.1	3,448	0.35%
2023/10/24	2	60.35	2	60.65	60.70	0	3,402	0.00%
2023/10/23	4	60.55	8	60.28	59.90	-4	3,432	-0.12%
2023/10/20	3	60.83	2	60.85	60.80	1	3,445	0.03%
2023/10/19	8	61.19	16	60.45	60.70	-8	3,413	-0.23%
2023/10/18	5	59.46	3	59.90	60.00	2	3,342	0.06%
2023/10/17	19	60.80	33	60.69	60.70	-14	3,292	-0.43%
2023/10/16	1	59.00	0	0.00	59.20	1	3,230	0.03%
2023/10/13	6	59.98	9	59.70	60.00	-3	3,223	-0.09%
2023/10/06	1	57.60	5	57.82	57.50	-4	3,133	-0.13%
2023/10/05	1	58.40	1	58.00	57.60	0	3,142	0.00%
2023/10/04	0	0.00	2	57.30	57.60	-2	3,130	-0.06%
2023/10/03	2	57.70	6	58.18	57.50	-4	3,132	-0.13%
2023/09/28	1	57.10	2	57.10	57.40	-1	3,183	-0.03%
2023/09/26	12	57.18	3	57.83	56.70	9	3,299	0.27%
2023/09/25	2	58.10	10	58.20	58.30	-8	3,259	-0.25%
2023/09/22	2	57.70	3	57.50	57.50	-1	3,247	-0.03%
2023/09/21	2	56.90	0.2	57.30	57.20	1.9	3,216	0.06%
2023/09/20	16.2	58.31	3.3	58.22	58.00	12.9	3,167	0.41%
2023/09/19	73	60.62	39	60.58	60.80	34	2,973	1.14%
2023/09/18	3.3	58.35	1	59.20	58.80	2.3	2,660	0.08%
2023/09/15	7	58.49	12	58.53	58.00	-5	2,635	-0.19%
2023/09/14	1	57.00	10	57.55	57.20	-9	2,512	-0.36%
2023/09/13	5	56.50	0	0.00	56.60	5	2,493	0.20%
2023/09/11	1	56.70	0	0.00	57.10	1	2,484	0.04%
2023/09/08	1	57.00	1	57.30	57.20	0	2,490	0.00%
2023/09/07	15	57.77	1	57.70	57.80	14	2,489	0.56%
2023/09/06	5	57.80	1	58.00	58.20	4	2,480	0.16%
2023/09/05	0	0.00	7	57.69	57.80	-7	2,464	-0.28%
2023/09/04	0.1	57.40	2	57.55	57.50	-2	2,453	-0.08%
2023/09/01	2	57.05	0	0.00	57.10	2	2,446	0.08%
2023/08/31	1	57.00	6	57.55	57.70	-5	2,435	-0.21%
2023/08/30	1.3	56.50	5	56.90	56.90	-3.8	2,385	-0.16%
2023/08/29	0	0.00	6	56.25	56.40	-6	2,351	-0.26%
2023/08/28	10	56.80	3	56.60	56.00	7	2,336	0.30%
2023/08/25	1	56.20	5	56.58	56.60	-4	2,319	-0.17%
2023/08/24	7	56.44	3	56.93	56.10	4	2,284	0.18%
2023/08/23	1	55.10	2	54.80	55.40	-1	2,157	-0.05%
2023/08/22	0.5	52.70	2	52.60	52.60	-1.5	2,032	-0.07%
2023/08/21	0.3	52.90	3	53.07	52.50	-2.8	1,991	-0.14%
2023/08/18	1	50.70	0	0.00	51.50	1	1,923	0.05%
2023/08/17	0	0.00	2	51.30	51.30	-2	1,919	-0.10%
2023/08/15	1	50.50	0	0.00	50.30	1	1,908	0.05%
2023/08/14	1	50.80	0	0.00	50.30	1	1,916	0.05%
2023/08/11	3	51.37	0	0.00	51.10	3	1,910	0.16%
2023/08/09	0	0.00	1	52.80	52.50	-1	1,878	-0.05%
2023/08/07	1	52.20	1	52.30	52.70	0	1,874	0.00%
2023/08/01	3	51.57	0	0.00	52.00	3	1,856	0.16%
2023/07/31	0	0.00	1	52.60	52.90	-1	1,835	-0.05%
2023/07/28	0	0.00	26	52.99	53.70	-26	1,808	-1.44%
2023/07/27	1	52.90	2	53.10	52.30	-1	1,778	-0.06%
2023/07/26	6	57.23	0.7	57.50	57.00	5.3	1,700	0.31%
2023/07/25	4.3	57.33	0	0.00	57.50	4.3	1,640	0.26%
2023/07/24	4.1	57.51	1	57.60	57.50	3.1	1,629	0.19%
2023/07/21	0	0.00	8	58.21	58.30	-8	1,610	-0.50%
2023/07/20	0.1	58.40	0	0.00	58.30	0.1	1,596	0.01%
2023/07/18	0	0.00	3.1	58.92	58.50	-3.1	1,543	-0.20%
2023/07/17	1	58.50	1	58.90	58.90	0	1,536	0.00%
2023/07/13	0	0.00	2	58.30	57.60	-2	1,483	-0.13%
2023/07/12	0	0.00	1	57.40	57.40	-1	1,447	-0.07%
2023/07/11	1	56.50	25	56.74	56.80	-24	1,440	-1.67%
2023/07/06	2	58.15	0	57.90	57.80	2	1,433	0.14%
2023/07/05	2	58.10	11	58.42	58.20	-9	1,396	-0.64%
2023/06/30	0.2	55.70	0	0.00	55.30	0.2	1,303	0.01%
2023/06/27	0	55.60	1	55.60	54.90	-1	1,328	-0.07%
2023/06/26	1	55.60	0	0.00	55.60	1	1,317	0.08%
2023/06/21	1	55.50	0	0.00	55.50	1	1,324	0.08%
2023/06/19	2	55.90	1	55.90	55.90	1	1,313	0.08%
2023/06/16	1	56.00	0	0.00	56.00	1	1,326	0.08%
2023/06/14	1	56.00	2	56.00	56.10	-1	1,336	-0.07%
2023/06/13	0	0.00	2	55.70	55.70	-2	1,337	-0.15%
2023/06/12	2	54.60	3	55.37	55.40	-1	1,349	-0.07%
2023/06/09	1	55.00	1	54.80	55.10	0	1,345	0.00%
2023/06/08	1	55.90	1	55.60	55.60	0	1,345	0.00%
2023/06/07	0	0.00	5	56.00	55.60	-5	1,363	-0.37%
2023/06/06	0	55.80	20	55.90	55.80	-20	1,393	-1.43%
2023/06/05	1	55.80	0.1	55.80	55.80	0.9	1,470	0.06%
2023/06/01	0	0.00	2	55.50	55.60	-2	1,530	-0.13%
2023/05/26	0.1	54.70	1	54.70	54.30	-0.9	1,600	-0.06%
2023/05/23	0	0.00	1	54.20	54.10	-1	1,623	-0.06%
2023/05/22	0	0.00	0.2	54.20	54.20	-0.2	1,624	-0.01%
2023/05/19	0	0.00	1	53.90	53.90	-1	1,627	-0.06%
2023/05/16	0	0.00	5	53.10	53.00	-5	1,640	-0.30%
2023/05/08	0	0.00	2	53.20	53.10	-2	1,651	-0.12%
2023/05/05	0	0.00	1	53.20	53.20	-1	1,662	-0.06%
2023/05/04	2	52.80	1	53.00	53.00	1	1,714	0.06%
2023/05/03	1	52.20	0	0.00	52.20	1	1,732	0.06%
2023/04/27	1	51.80	1	51.70	51.50	0	1,760	0.00%
2023/04/26	2.2	52.01	0	0.00	52.30	2.2	1,710	0.13%
2023/04/25	0	0.00	2	52.70	52.50	-2	1,691	-0.12%
2023/04/21	1	53.60	0	0.00	53.20	1	1,667	0.06%
2023/04/20	1	54.30	0	0.00	54.20	1	1,643	0.06%
2023/04/17	1	55.40	3	55.40	55.40	-2	1,626	-0.12%
2023/04/12	1	55.30	0	0.00	55.50	1	1,582	0.06%
2023/04/11	0	0.00	0.3	55.70	55.60	-0.3	1,574	-0.02%
2023/04/07	0	0.00	1	55.80	55.70	-1	1,560	-0.06%
2023/04/06	0	0.00	1	55.50	55.60	-1	1,552	-0.06%
2023/03/31	7	55.93	32	55.90	55.90	-25	1,549	-1.61%
2023/03/30	0	0.00	3	55.70	55.80	-3	1,509	-0.20%
2023/03/29	1	55.00	1	55.00	55.30	0	1,509	0.00%
2023/03/27	2	55.85	1	56.00	55.70	1	1,490	0.07%
2023/03/22	1	55.50	1	55.50	55.70	0	1,500	0.00%
2023/03/21	4	55.88	0	0.00	55.60	4	1,531	0.26%
2023/03/20	0	0.00	1	56.20	56.00	-1	1,516	-0.07%
2023/03/17	0	0.00	2	55.60	55.80	-2	1,520	-0.13%
2023/03/16	1	55.00	0.2	55.66	55.00	0.8	1,509	0.05%
2023/03/15	0	0.00	1	55.90	55.90	-1	1,499	-0.07%
2023/03/14	1	55.20	0	0.00	55.40	1	1,480	0.07%
2023/03/13	1	54.80	1	55.40	55.60	0	1,489	0.00%
2023/03/10	0	0.00	2	55.50	55.70	-2	1,475	-0.14%
2023/03/09	2	55.40	0.2	55.90	55.60	1.8	1,470	0.13%
2023/03/08	3	55.93	0.4	56.10	56.10	2.6	1,438	0.18%
2023/03/07	2	55.90	7	56.59	56.90	-5	1,341	-0.37%
2023/03/06	41	55.62	0	0.00	55.70	41	1,280	3.20%
2023/03/02	15	54.13	4.3	54.01	54.10	10.7	1,214	0.88%
2023/03/01	8	54.03	0	0.00	54.10	8	1,194	0.67%
2023/02/24	2	53.40	5	53.20	53.40	-3	1,168	-0.26%
2023/02/23	6	53.17	0	0.00	53.20	6	1,155	0.52%
2023/02/22	1	52.50	2	52.50	52.70	-1	1,148	-0.09%
2023/02/21	0	0.00	1	52.60	52.70	-1	1,152	-0.09%
2023/02/20	0	0.00	2	52.10	52.10	-2	1,167	-0.17%
2023/02/15	30	51.38	0	0.00	51.20	30	1,221	2.46%
2023/02/14	5	51.90	0	0.00	51.80	5	1,204	0.42%
2023/02/10	0	0.00	0.3	52.30	52.10	-0.3	1,241	-0.02%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	0	0.00	0.4	52.28	52.10	-0.4	1,259	-0.03%
2023/02/07	0.2	51.80	0	0.00	52.00	0.2	1,262	0.01%
2023/02/03	0	0.00	1	52.20	52.30	-1	1,295	-0.08%
2023/02/02	1	51.90	1	52.20	52.20	0	1,297	0.00%
2023/02/01	1	51.00	0	0.00	51.40	1	1,253	0.08%
2023/01/31	0	0.00	1	50.70	50.90	-1	1,228	-0.08%
2023/01/17	0	0.00	1	49.45	49.50	-1	1,193	-0.08%
2023/01/16	0	0.00	0.2	49.50	49.45	-0.2	1,214	-0.02%
2023/01/12	0	0.00	0	49.80	49.65	0	1,253	0.00%
2023/01/10	0	0.00	4	49.65	49.55	-4	1,305	-0.31%
2023/01/09	2	49.40	5.5	49.45	49.60	-3.5	1,331	-0.26%
2023/01/06	0	0.00	5	48.80	49.05	-5	1,335	-0.37%
2023/01/05	5	48.30	0	0.00	48.30	5	1,340	0.37%
2023/01/03	0.5	48.85	0	0.00	48.75	0.5	1,365	0.04%
2022/12/29	1	48.20	30	47.80	47.95	-29	1,395	-2.08%
2022/12/27	0	0.00	6	49.00	49.05	-6	1,421	-0.42%
2022/12/22	0	0.00	2	48.65	48.70	-2	1,471	-0.14%
2022/12/21	10	48.35	0	0.00	48.20	10	1,499	0.67%
2022/12/20	31	48.82	1	48.40	48.25	30	1,528	1.96%
2022/12/15	0	0.00	2	50.00	50.40	-2	1,536	-0.13%
2022/12/14	1	50.20	0	0.00	50.30	1	1,535	0.07%
2022/12/13	2	50.10	0	0.00	50.10	2	1,532	0.13%
2022/12/12	5	49.35	0	0.00	49.40	5	1,495	0.33%
2022/12/08	0	0.00	1	49.30	49.35	-1	1,506	-0.07%
2022/12/07	1	49.70	0	0.00	49.30	1	1,517	0.07%
2022/12/06	0.1	49.70	0	0.00	50.00	0.1	1,511	0.00%
2022/12/02	2	50.50	0	0.00	50.50	2	1,514	0.13%
2022/12/01	0	0.00	1	50.70	50.70	-1	1,539	-0.06%
2022/11/30	0	0.00	5	50.10	50.20	-5	1,554	-0.32%
2022/11/24	0	0.00	10	50.05	50.10	-10	1,606	-0.62%
2022/11/22	6	49.13	30	49.33	49.35	-24	1,634	-1.47%
2022/11/16	0	0.00	1	50.40	50.10	-1	1,679	-0.06%
2022/11/15	0	50.00	52	49.93	50.20	-52	1,655	-3.14%
2022/11/11	0	0.00	22	49.65	49.20	-22	1,654	-1.33%
2022/11/09	0	0.00	6	48.96	49.05	-6	1,646	-0.36%
2022/11/07	6	48.59	25	48.74	48.85	-19	1,670	-1.14%
2022/11/04	0	0.00	5	48.36	48.40	-5	1,699	-0.29%
2022/11/02	0	0.00	4	48.06	48.05	-4	1,716	-0.23%
2022/11/01	2	46.83	0	0.00	47.00	2	1,717	0.12%
2022/10/31	3	46.55	3	46.90	46.50	0	1,734	0.00%
2022/10/28	0	0.00	0.5	46.30	46.30	-0.5	1,748	-0.03%
2022/10/25	0	0.00	5	46.05	45.95	-5	1,866	-0.27%
2022/10/24	2	47.10	0	0.00	46.60	2	1,883	0.11%
2022/10/21	3	46.80	0	0.00	46.55	3	1,887	0.16%
2022/10/20	1	45.40	1	45.60	47.30	0	1,916	0.00%
2022/10/18	0	0.00	3	45.85	46.50	-3	1,896	-0.16%
2022/10/17	0	0.00	2	44.60	44.75	-2	1,890	-0.11%
2022/10/13	2	43.75	1	43.30	42.00	1	1,948	0.05%
2022/10/11	0	0.00	4	43.75	43.40	-4	1,966	-0.20%
2022/10/07	6	45.30	0	0.00	45.25	6	1,985	0.30%
2022/10/06	2	44.60	0	0.00	44.70	2	2,046	0.10%
2022/09/29	1	42.65	0	0.00	42.35	1	2,218	0.05%
2022/09/28	2	42.78	0	0.00	42.00	2	2,260	0.09%
2022/09/27	10	42.95	0	0.00	43.60	10	2,290	0.44%
2022/09/26	2	44.08	3	43.90	43.80	-1	2,309	-0.04%
2022/09/23	12	46.06	1	45.90	45.70	11	2,358	0.47%
2022/09/19	3	47.03	0	0.00	46.95	3	2,560	0.12%
2022/09/16	1	47.50	0	0.00	47.15	1	2,628	0.04%
2022/09/13	1	48.35	0	0.00	48.30	1	2,686	0.04%
2022/09/12	15	48.52	0	0.00	48.05	15	2,730	0.55%
2022/09/07	42	48.02	0	0.00	47.60	42	2,805	1.50%
2022/09/06	55	48.89	0	0.00	48.95	55	2,800	1.96%
2022/09/02	1	50.70	1	50.60	50.50	0	2,840	0.00%
2022/09/01	3	50.47	0	0.00	50.30	3	2,875	0.10%
2022/08/31	1	51.20	1	51.20	51.10	0	2,918	0.00%
2022/08/30	2	51.10	2	51.00	50.90	0	3,107	0.00%
2022/08/29	0	0.00	40	51.14	50.90	-40	3,190	-1.25%
2022/08/26	6	51.83	23	51.91	51.90	-17	3,183	-0.53%
2022/08/25	0	0.00	1	50.80	50.70	-1	3,155	-0.03%
2022/08/23	1	50.50	0	0.00	50.50	1	3,206	0.03%
2022/08/19	1	51.60	2	51.90	51.70	-1	3,195	-0.03%
2022/08/18	1	51.30	1	51.50	51.50	0	3,179	0.00%
2022/08/17	1	51.40	1	51.50	51.50	0	3,168	0.00%
2022/08/12	1	51.20	1	51.00	51.20	0	3,180	0.00%
2022/08/10	3	49.78	0	0.00	49.60	3	3,146	0.10%
2022/08/09	1	49.75	1	49.85	49.90	0	3,154	0.00%
2022/08/08	2	50.15	2	50.20	50.00	0	3,138	0.00%
2022/08/05	31	49.50	0	0.00	49.35	31	3,114	1.00%
2022/08/03	22	49.16	0	0.00	49.10	22	3,105	0.71%
2022/08/02	3	50.13	52	50.02	50.00	-49	3,069	-1.60%
2022/07/29	2	50.00	1	50.00	49.90	1	3,037	0.03%
2022/07/28	16.4	49.63	0	0.00	49.65	16.4	3,058	0.54%
2022/07/27	13	49.59	1	49.75	50.20	12	3,068	0.39%
2022/07/25	0	0.00	12	50.78	50.60	-12	3,098	-0.39%
2022/07/22	0	0.00	1	51.40	51.00	-1	3,118	-0.03%
2022/07/21	0	0.00	1	50.50	50.90	-1	3,120	-0.03%
2022/07/20	3	50.50	4	50.48	50.00	-1	3,112	-0.03%
2022/07/19	10	49.20	0	0.00	49.35	10	3,076	0.33%
2022/07/18	0	0.00	17	49.07	49.35	-17	3,059	-0.56%
2022/07/15	0	0.00	17	48.13	48.65	-17	3,048	-0.56%
2022/07/14	23	47.06	7	47.07	47.30	16	3,027	0.53%
2022/07/13	3	50.83	0	0.00	50.60	3	2,958	0.10%
2022/07/12	7	50.33	0	0.00	50.30	7	2,885	0.24%
2022/07/11	16	51.45	15	51.60	51.50	1	2,873	0.03%
2022/07/08	5	50.80	50	50.76	51.10	-45	2,846	-1.58%
2022/07/07	14	50.50	11	50.45	50.60	3	2,820	0.11%
2022/07/06	13	50.88	0	0.00	50.50	13	2,795	0.47%
2022/07/01	0	0.00	2	51.45	50.90	-2	2,889	-0.07%
2022/06/30	11	51.40	0	0.00	51.90	11	2,837	0.39%
2022/06/29	12	53.86	0	0.00	53.90	12	2,756	0.44%
2022/06/28	11	54.89	0	0.00	54.90	11	2,715	0.41%
2022/06/27	0	0.00	0.3	56.20	56.10	-0.3	2,715	-0.01%
2022/06/24	0.3	55.00	0	0.00	55.00	0.3	2,734	0.01%
2022/06/23	22	55.47	2	55.40	55.70	20	2,743	0.73%
2022/06/20	21	57.92	0	0.00	57.20	21	2,692	0.78%
2022/06/17	6	59.22	1.1	59.90	59.00	4.9	2,651	0.18%
2022/06/16	0	0.00	1	60.90	60.80	-1	2,603	-0.04%
2022/06/14	1	60.90	4	61.03	62.20	-3	2,602	-0.12%
2022/06/13	1	61.60	2	61.60	61.70	-1	2,562	-0.04%
2022/06/10	2	61.85	1	62.20	62.20	1	2,541	0.04%
2022/06/09	2	62.30	0	0.00	62.30	2	2,520	0.08%
2022/06/08	6	62.67	4.5	62.57	62.30	1.5	2,461	0.06%
2022/06/07	1	61.20	0	0.00	60.80	1	2,283	0.04%
2022/06/06	3	60.20	0	0.00	60.40	3	2,230	0.13%
2022/06/01	0	0.00	2	60.20	60.30	-2	2,268	-0.09%
2022/05/31	3	59.77	6	59.72	59.50	-3	2,227	-0.13%
2022/05/30	0	0.00	3	59.10	59.40	-3	2,220	-0.14%
2022/05/27	7	58.66	0	0.00	58.70	7	2,215	0.32%
2022/05/26	2	58.85	0	0.00	58.40	2	2,224	0.09%
2022/05/24	1	59.30	1	59.00	58.70	0	2,273	0.00%
2022/05/20	0.5	59.90	1	59.90	59.90	-0.5	2,247	-0.02%
2022/05/19	1	59.60	0	0.00	59.60	1	2,234	0.04%
2022/05/18	1	59.70	0	0.00	59.70	1	2,217	0.05%
2022/05/17	1	59.30	0	0.00	59.30	1	2,192	0.05%
2022/05/16	1	58.50	0	0.00	58.60	1	2,187	0.05%
2022/05/09	0	0.00	7	59.57	58.60	-7	2,199	-0.32%
2022/05/06	1	59.80	10.6	59.05	59.80	-9.6	2,202	-0.43%
2022/05/05	6	59.80	8.1	59.71	59.70	-2.1	2,214	-0.09%
2022/05/04	0.6	59.16	0	0.00	59.20	0.6	2,207	0.02%
2022/05/03	3	58.60	71	57.94	59.20	-68	2,198	-3.09%
2022/04/29	0.1	57.00	1.1	57.09	56.50	-1.1	2,145	-0.05%
2022/04/27	21	54.89	0	0.00	56.10	21	2,161	0.97%
2022/04/26	5	55.90	0	0.00	55.70	5	2,164	0.23%
2022/04/25	1	56.30	1	56.34	56.00	0	2,263	0.00%
2022/04/19	25	57.42	0	0.00	57.20	25	2,394	1.04%
2022/04/13	15	57.90	0	0.00	58.30	15	2,505	0.60%
2022/04/12	3	57.80	2	57.80	57.50	1	2,613	0.04%
2022/04/11	25	58.67	1	59.20	58.50	24	2,602	0.92%
2022/04/08	4	60.15	7	60.46	60.10	-3	2,555	-0.12%
2022/04/07	7	60.06	34.6	60.34	59.40	-27.6	2,480	-1.11%
2022/04/06	6	58.70	0	0.00	58.70	6	2,401	0.25%
2022/04/01	2	59.30	6	59.42	59.60	-4	2,395	-0.17%
2022/03/31	5	59.70	0	0.00	59.60	5	2,407	0.21%
2022/03/30	2	59.75	0	0.00	59.90	2	2,403	0.08%
2022/03/29	1	60.40	7	60.54	60.10	-6	2,382	-0.25%
2022/03/28	11	59.96	7	60.09	60.70	4	2,332	0.17%
2022/03/25	2	59.45	0	0.00	59.40	2	2,256	0.09%
2022/03/23	0	0.00	6	59.30	59.20	-6	2,260	-0.27%
2022/03/22	1	59.10	2	59.10	59.20	-1	2,261	-0.04%
2022/03/21	1	59.00	1	59.00	59.10	0	2,285	0.00%
2022/03/18	1	58.60	0	0.00	58.60	1	2,310	0.04%
2022/03/17	0	0.00	5	58.70	58.80	-5	2,325	-0.22%
2022/03/16	1	57.80	2	58.30	58.30	-1	2,311	-0.04%
2022/03/15	2	57.15	1.5	57.26	57.20	0.5	2,344	0.02%
2022/03/14	2	58.20	0	0.00	58.20	2	2,353	0.08%
2022/03/11	0	0.00	5	57.60	57.70	-5	2,361	-0.21%
2022/03/10	3	57.70	0	0.00	57.90	3	2,372	0.13%
2022/03/09	7.1	56.89	3	56.50	57.20	4.1	2,360	0.17%
2022/03/08	3	55.10	20	54.90	54.90	-17	2,340	-0.73%
2022/03/07	1	56.00	0	0.00	56.10	1	2,321	0.04%
2022/03/04	0.4	58.26	5	58.10	58.00	-4.6	2,326	-0.20%
2022/03/03	1.3	58.27	1	58.30	58.30	0.3	2,360	0.01%
2022/03/02	1	57.70	1	57.80	57.80	0	2,418	0.00%
2022/03/01	3	57.47	3	57.77	57.80	0	2,433	0.00%
2022/02/25	5	57.10	1	57.00	56.90	4	2,457	0.16%
2022/02/24	4	56.68	0	0.00	56.20	4	2,501	0.16%
2022/02/22	6	57.77	0	0.00	57.90	6	2,574	0.23%
2022/02/21	5	58.70	2	58.80	58.90	3	2,754	0.11%
2022/02/17	1	58.90	5	59.10	58.80	-4	2,995	-0.13%
2022/02/15	5	57.90	2	58.20	57.90	3	3,101	0.10%
2022/02/11	1	59.30	4	59.03	58.90	-3	3,151	-0.10%
2022/02/10	1	59.60	5	59.10	59.30	-4	3,229	-0.12%
2022/02/09	7	58.40	6	58.65	59.00	1	3,266	0.03%
2022/02/07	2	56.85	3	56.70	57.20	-1	3,431	-0.03%
2022/01/26	8	56.84	1	56.90	56.50	7	3,443	0.20%
2022/01/25	2	57.00	0	0.00	57.10	2	3,496	0.06%
2022/01/21	1	58.80	11	58.84	58.30	-10	3,548	-0.28%
2022/01/20	1	59.00	0	0.00	59.50	1	3,593	0.03%
2022/01/19	8	59.58	0	0.00	59.50	8	3,629	0.22%
2022/01/18	9	59.79	23	59.91	59.70	-14	3,661	-0.38%
2022/01/17	1	58.50	8	58.85	58.90	-7	3,565	-0.20%
2022/01/14	4	58.45	4	58.03	58.00	0	3,541	0.00%
2022/01/13	3.1	58.70	8	59.04	59.00	-4.9	3,558	-0.14%
2022/01/11	2.1	57.82	0.1	58.20	57.50	2	3,566	0.05%
2022/01/10	9	58.31	0	0.00	58.50	9	3,567	0.25%
2022/01/07	11.2	58.35	1	58.40	58.10	10.2	3,596	0.28%
2022/01/06	8.3	59.40	0	0.00	59.30	8.3	3,572	0.23%
2022/01/05	5.2	59.98	10	60.03	59.60	-4.8	3,597	-0.13%
2022/01/04	1	59.00	0	0.00	58.30	1	3,518	0.03%
2022/01/03	0	0.00	2.2	58.81	58.80	-2.2	3,530	-0.06%
2021/12/30	2.3	59.01	2	58.95	58.80	0.3	3,559	0.01%
2021/12/29	3	58.93	0	0.00	59.00	3	3,591	0.08%
2021/12/28	1	59.10	0	0.00	58.80	1	3,670	0.03%
2021/12/27	5	58.96	2	58.90	58.90	3	3,720	0.08%
2021/12/24	1	59.00	5	59.00	58.90	-4	3,773	-0.11%
2021/12/23	1.1	58.62	3	58.80	58.80	-1.9	3,790	-0.05%
2021/12/20	1	57.30	0	0.00	57.20	1	3,959	0.03%
2021/12/17	0	0.00	5	58.20	57.60	-5	3,987	-0.13%
2021/12/16	1	58.00	0	0.00	57.60	1	3,999	0.03%
2021/12/15	0	0.00	1	57.30	57.00	-1	4,034	-0.02%
2021/12/14	3	57.60	0	0.00	57.30	3	4,034	0.07%
2021/12/13	26	57.69	0	0.00	57.50	26	4,050	0.64%
2021/12/10	2	58.60	0	0.00	58.10	2	4,072	0.05%
2021/12/09	20	59.43	11	58.90	58.70	9	4,078	0.22%
2021/12/07	1	60.30	2	61.10	60.20	-1	4,099	-0.02%
2021/12/06	2	60.40	0	0.00	60.20	2	4,168	0.05%
2021/12/03	1	60.10	10	60.10	60.00	-9	4,334	-0.21%
2021/12/02	2	60.60	0	0.00	59.90	2	4,470	0.04%
2021/12/01	10	59.20	15	59.63	60.10	-5	4,630	-0.11%
2021/11/30	46	59.39	5	59.70	59.30	41	4,793	0.86%
2021/11/29	6	58.55	22	58.61	58.60	-16	4,886	-0.33%
2021/11/26	13	60.23	2	59.90	59.00	11	4,977	0.22%
2021/11/25	2	61.25	26	60.79	60.70	-24	5,004	-0.48%
2021/11/24	0.1	61.50	2.2	61.38	61.10	-2.1	5,079	-0.04%
2021/11/23	12	61.50	6.1	61.20	60.60	5.9	5,241	0.11%
2021/11/22	11	61.80	12	62.03	62.20	-1	5,264	-0.02%
2021/11/19	16	62.54	13.9	62.41	61.90	2.1	5,347	0.04%
2021/11/18	34	63.36	28.1	63.49	62.80	5.9	5,379	0.11%
2021/11/17	5.2	62.63	25.1	62.12	62.70	-19.9	5,307	-0.37%
2021/11/16	12.3	60.69	11	60.90	61.00	1.3	5,224	0.02%
2021/11/15	8.1	61.22	39	60.53	61.40	-30.9	5,275	-0.59%
2021/11/11	11	59.71	12	59.98	59.70	-1	5,407	-0.02%
2021/11/10	16	59.79	12	60.05	59.80	4	5,739	0.07%
2021/11/09	28	59.72	20.3	59.95	60.20	7.7	5,876	0.13%
2021/11/08	23	60.63	33	60.48	60.20	-10	5,900	-0.17%
2021/11/05	16.2	60.23	11	60.49	60.20	5.2	6,023	0.09%
2021/11/04	13	60.39	21	60.14	60.40	-8	6,187	-0.13%
2021/11/03	11.3	58.22	10	58.50	58.90	1.3	6,296	0.02%
2021/11/02	7	58.69	12	58.07	58.10	-5	6,409	-0.08%
2021/11/01	11	58.72	11	59.05	59.60	0	6,696	0.00%
2021/10/29	10.1	59.47	17	58.78	58.60	-6.9	6,956	-0.10%
2021/10/28	11	58.99	14	59.16	59.20	-3	7,005	-0.04%
2021/10/27	15	57.63	12	58.28	58.60	3	7,162	0.04%
2021/10/26	2	58.05	10	58.27	58.10	-8	7,365	-0.11%
2021/10/25	0	0.00	2	57.10	57.30	-2	7,748	-0.03%
2021/10/22	0	0.00	3	56.93	57.10	-3	7,918	-0.04%
2021/10/21	4	56.78	0	0.00	56.60	4	8,144	0.05%
2021/10/20	0	0.00	2	57.00	57.30	-2	8,352	-0.02%
2021/10/19	12.1	56.85	2	57.10	57.20	10.1	8,481	0.12%
2021/10/18	1	55.30	0	0.00	55.50	1	8,573	0.01%
2021/10/15	3	56.40	3	56.53	56.40	0	8,835	0.00%
2021/10/14	20	54.55	0	0.00	54.50	20	8,954	0.22%
2021/10/13	10.2	55.47	3	54.47	54.30	7.2	9,232	0.08%
2021/10/12	1	55.50	1	55.30	55.60	0	9,616	0.00%
2021/10/08	0	0.00	1	56.99	56.40	-1	9,632	-0.01%
2021/10/07	4	56.58	2	56.90	56.70	2	9,690	0.02%
2021/10/06	10	55.98	1	57.40	55.50	9	9,818	0.09%
2021/10/05	8	56.65	0	0.00	57.20	8	9,815	0.08%
2021/10/04	3.2	55.84	11	56.28	55.40	-7.8	9,782	-0.08%
2021/10/01	2	57.75	6	57.70	57.20	-4	9,766	-0.04%
2021/09/30	9	58.97	3	59.13	59.40	6	9,847	0.06%
2021/09/29	5	59.02	8	58.83	58.40	-3	10,009	-0.03%
2021/09/28	4	61.63	3	61.30	61.30	1	10,163	0.01%
2021/09/27	12	61.96	0	0.00	62.20	12	10,199	0.12%
2021/09/24	7	62.43	8.1	62.12	62.40	-1.1	10,380	-0.01%
2021/09/23	0	0.00	2	61.60	61.80	-2	10,407	-0.02%
2021/09/22	1	61.20	3	61.70	61.20	-2	10,444	-0.02%
2021/09/17	2	63.40	0	0.00	63.10	2	10,536	0.02%
2021/09/16	4	63.80	0	0.00	63.50	4	10,565	0.04%
2021/09/15	3	63.70	2	64.35	62.80	1	10,627	0.01%
2021/09/13	3	64.57	3	65.20	64.10	0	10,698	0.00%
2021/09/09	1	64.50	3	64.50	64.60	-2	10,741	-0.02%
2021/09/08	2.1	63.17	4	63.98	62.80	-1.9	10,706	-0.02%
2021/09/07	10.1	65.40	3	65.70	66.10	7.1	10,607	0.07%
2021/09/06	5.2	66.85	5	66.78	66.20	0.2	10,645	0.00%
2021/09/03	6	66.27	18	66.21	67.20	-12	10,541	-0.11%
2021/09/02	4	64.58	1	65.60	64.60	3	10,414	0.03%
2021/09/01	6	64.80	1	65.00	65.60	5	10,339	0.05%
2021/08/31	4	64.70	2	64.20	65.00	2	10,289	0.02%
2021/08/30	0	0.00	4	63.85	64.20	-4	10,495	-0.04%
2021/08/27	4	63.55	7	64.30	63.10	-3	10,541	-0.03%
2021/08/26	4	61.98	3	62.13	62.40	1	10,410	0.01%
2021/08/25	16	62.48	2.2	62.42	62.50	13.8	10,348	0.13%
2021/08/24	2	61.60	1	61.20	62.20	1	10,262	0.01%
2021/08/23	5	61.30	3.3	61.76	61.60	1.7	10,185	0.02%
2021/08/20	1	60.01	1	60.40	60.20	0	10,104	0.00%
2021/08/19	4.5	60.23	14	60.43	59.10	-9.5	10,046	-0.09%
2021/08/18	22	61.45	8	60.45	62.10	14	9,937	0.14%
2021/08/17	18	60.99	10	59.69	59.20	8	9,851	0.08%
2021/08/16	4	60.13	4	60.48	60.70	0	9,775	0.00%
2021/08/13	6	66.87	5	66.74	65.50	1	9,433	0.01%
2021/08/12	3	67.97	3.1	68.54	68.60	-0.1	9,282	0.00%
2021/08/11	18	69.46	1	68.70	67.50	17	9,218	0.18%
2021/08/10	7	68.11	29	68.65	70.40	-22	9,120	-0.24%
2021/08/09	7	71.01	7	70.50	69.90	0	9,013	0.00%
2021/08/06	10	70.65	13	70.94	71.60	-3	8,831	-0.03%
2021/08/05	24	70.57	18	69.67	71.00	6	8,767	0.07%
2021/08/04	20	68.74	13	68.53	68.10	7	8,575	0.08%
2021/08/03	4	65.55	2	65.65	66.00	2	8,370	0.02%
2021/08/02	22.1	65.51	10	65.82	65.50	12.1	8,308	0.15%
2021/07/30	15	64.30	8	64.71	64.10	7	8,124	0.09%
2021/07/29	18	63.96	36	63.58	64.30	-18	7,983	-0.23%
2021/07/28	6.3	60.37	5	60.04	61.40	1.3	7,627	0.02%
2021/07/27	19	62.47	27	62.03	62.20	-8	7,613	-0.11%
2021/07/26	4	63.03	24	61.92	63.10	-20	7,526	-0.27%
2021/07/23	21	61.13	10	61.57	60.50	11	7,667	0.14%
2021/07/22	5	61.06	8	60.90	60.90	-3	7,936	-0.04%
2021/07/21	27	60.53	25.1	60.45	60.10	1.9	7,914	0.02%
2021/07/20	15.1	59.36	14	59.65	59.60	1.1	7,778	0.01%
2021/07/19	7	59.29	11	59.64	59.20	-4	7,653	-0.05%
2021/07/16	40	60.02	7.2	61.09	60.50	32.8	7,453	0.44%
2021/07/15	1.2	57.95	2	58.00	58.10	-0.8	7,075	-0.01%
2021/07/13	1	57.70	5	58.30	57.40	-4	7,194	-0.06%
2021/07/12	1	56.90	1	57.10	56.80	0	7,081	0.00%
2021/07/09	8	56.61	2	56.55	56.50	6	7,110	0.08%
2021/07/07	12	57.05	5.2	57.36	56.90	6.9	7,335	0.09%
2021/07/06	14	58.86	4	58.60	58.30	10	7,288	0.14%
2021/07/05	14	59.11	15	58.88	59.90	-1	7,212	-0.01%
2021/07/02	0	0.00	6	56.98	57.10	-6	7,022	-0.09%
2021/07/01	6	57.12	3	57.33	57.10	3	7,046	0.04%
2021/06/30	1	55.80	0	0.00	56.00	1	6,950	0.01%
2021/06/29	0	0.00	5	56.34	56.00	-5	6,930	-0.07%
2021/06/28	1	55.90	11.6	55.87	55.90	-10.6	6,901	-0.15%
2021/06/25	10.1	55.20	1	55.00	55.00	9.1	6,801	0.13%
2021/06/24	10	55.10	10	55.40	55.00	0	6,793	0.00%
2021/06/23	1.1	54.96	10	54.60	54.90	-9	6,745	-0.13%
2021/06/22	13.3	54.09	13	54.51	54.10	0.3	6,683	0.00%
2021/06/21	10.1	54.10	0	0.00	53.80	10.1	6,652	0.15%
2021/06/18	1.1	54.60	1	55.00	54.60	0.1	6,664	0.00%
2021/06/17	0.1	54.10	8	54.20	54.60	-7.9	6,660	-0.12%
2021/06/16	2.1	54.59	2	53.80	54.20	0.1	6,703	0.00%
2021/06/15	1.1	54.58	4.3	54.09	54.50	-3.2	6,708	-0.05%
2021/06/11	1	53.20	6	53.40	53.30	-5	6,643	-0.08%
2021/06/10	1	53.09	16	53.28	52.80	-15	6,690	-0.22%
2021/06/09	6	52.72	5	52.56	52.80	1	6,688	0.02%
2021/06/08	4.1	52.99	4	52.75	52.70	0.1	6,726	0.00%
2021/06/07	6	53.80	11	53.36	52.50	-5	6,780	-0.07%
2021/06/04	4	52.25	19	52.13	52.50	-15	6,529	-0.23%
2021/06/02	0.1	51.00	1	50.80	50.50	-0.9	6,451	-0.01%
2021/06/01	0.1	50.70	5	51.10	51.00	-4.9	6,501	-0.08%
2021/05/31	1	50.40	0	0.00	50.30	1	6,522	0.02%
2021/05/27	1	48.95	1	49.30	49.05	0	6,581	0.00%
2021/05/26	0	0.00	2	49.50	49.35	-2	6,653	-0.03%
2021/05/25	22	49.12	9	49.83	49.45	13	6,734	0.19%
2021/05/24	0	0.00	1	48.30	48.65	-1	6,795	-0.01%
2021/05/20	2	47.90	31	48.01	47.60	-29	6,999	-0.41%
2021/05/19	19	48.27	6	48.33	48.45	13	7,102	0.18%
2021/05/18	1	47.35	3	46.87	48.35	-2	7,172	-0.03%
2021/05/17	35	44.84	60	45.29	44.95	-25	7,324	-0.34%
2021/05/14	21	48.42	11	47.76	48.10	10	7,331	0.14%
2021/05/13	14	47.16	1	46.60	47.80	13	7,333	0.18%
2021/05/12	2	47.18	20.5	48.40	47.15	-18.5	7,325	-0.25%
2021/05/11	2	50.10	4	50.20	49.65	-2	7,256	-0.03%
2021/05/10	2	51.45	1	52.00	51.40	1	7,265	0.01%
2021/05/07	4	51.45	1	51.40	51.90	3	7,393	0.04%
2021/05/06	7	51.00	13	51.23	50.60	-6	7,539	-0.08%
2021/05/05	8	51.80	0	0.00	51.20	8	7,670	0.10%
2021/05/04	2	51.00	2	51.40	52.10	0	7,998	0.00%
2021/05/03	12.3	53.15	3	52.70	52.40	9.3	8,133	0.11%
2021/04/29	35	55.32	4	55.65	54.60	31	8,583	0.36%
2021/04/28	33	55.21	32.3	55.07	55.80	0.7	9,138	0.01%
2021/04/27	23	52.83	7	53.19	53.00	16	9,147	0.17%
2021/04/26	7	52.46	19	52.72	52.90	-12	9,166	-0.13%
2021/04/23	0	0.00	3	50.80	51.60	-3	9,114	-0.03%
2021/04/22	15	51.43	2	51.45	50.80	13	9,255	0.14%
2021/04/21	2	52.30	3	52.10	52.20	-1	9,383	-0.01%
2021/04/20	3	51.80	13	51.71	52.10	-10	9,501	-0.11%
2021/04/19	17	52.08	19	51.55	52.00	-2	9,620	-0.02%
2021/04/16	1	50.00	21	49.90	50.10	-20	9,541	-0.21%
2021/04/15	0	0.00	3	50.23	50.10	-3	9,665	-0.03%
2021/04/14	31	49.35	3	49.65	49.90	28	9,702	0.29%
2021/04/13	24	50.89	0	0.00	50.30	24	9,875	0.24%
2021/04/12	24	51.96	21	51.81	51.60	3	10,141	0.03%
2021/04/09	3	52.27	5	52.62	52.40	-2	10,152	-0.02%
2021/04/08	3	53.37	20	53.23	53.20	-17	10,072	-0.17%
2021/04/07	5	53.24	6	53.18	53.30	-1	10,044	-0.01%
2021/04/06	20	52.90	151	52.35	53.10	-131	10,017	-1.31%	大賣/鉅額交易
2021/04/01	79	52.21	4	52.20	52.20	75	9,931	0.76%
2021/03/31	8	52.44	0	0.00	52.30	8	9,994	0.08%
2021/03/30	5	52.40	4	52.25	52.50	1	10,084	0.01%
2021/03/29	11	52.35	4	52.25	52.20	7	10,092	0.07%
2021/03/26	4	52.45	4	52.53	52.10	0	10,136	0.00%
2021/03/25	12	52.08	0	0.00	51.90	12	10,177	0.12%
2021/03/24	0	0.00	1	52.30	52.10	-1	10,204	-0.01%
2021/03/23	3	52.90	3	52.80	52.50	0	10,219	0.00%
2021/03/22	9	52.67	3	52.67	52.60	6	10,244	0.06%
2021/03/19	0	0.00	4	52.88	53.10	-4	10,233	-0.04%
2021/03/18	3	52.40	4	52.45	52.60	-1	10,229	-0.01%
2021/03/17	7	52.01	1	52.00	52.10	6	10,319	0.06%
2021/03/16	18	52.71	11	53.03	52.60	7	10,304	0.07%
2021/03/15	10	52.13	1	52.20	52.30	9	10,349	0.09%
2021/03/12	1	52.00	2	51.80	52.00	-1	10,422	-0.01%
2021/03/11	4	51.85	5	51.78	51.80	-1	10,551	-0.01%
2021/03/10	2	51.05	0	0.00	50.70	2	10,568	0.02%
2021/03/09	1	49.50	2	50.20	50.50	-1	10,669	-0.01%
2021/03/08	2	50.10	1	50.70	50.10	1	10,732	0.01%
2021/03/05	2	49.70	4	50.25	50.30	-2	10,830	-0.02%
2021/03/04	2	50.70	1	50.60	50.20	1	10,990	0.01%
2021/03/03	1	50.80	3	50.73	50.80	-2	11,040	-0.02%
2021/03/02	2	50.30	0	0.00	50.70	2	11,148	0.02%
2021/02/26	1	50.60	5	50.80	50.60	-4	11,411	-0.04%
2021/02/25	0	0.00	20	51.44	51.20	-20	11,762	-0.17%
2021/02/24	13	52.30	10	52.19	51.30	3	11,867	0.03%
2021/02/23	5	51.72	2	51.70	51.90	3	11,835	0.03%
2021/02/22	4	51.53	18	51.57	51.90	-14	11,850	-0.12%
2021/02/19	5	50.68	35.1	50.65	51.10	-30.1	11,822	-0.25%
2021/02/18	2	51.70	11	51.55	51.80	-9	11,754	-0.08%
2021/02/17	20	51.89	6.1	51.74	52.00	13.9	11,727	0.12%
2021/02/05	11	50.40	18.1	50.15	50.30	-7.1	11,515	-0.06%
2021/02/04	13	49.74	4	49.60	49.60	9	11,440	0.08%
2021/02/03	23	49.35	9	48.90	49.15	14	11,480	0.12%
2021/02/02	9	49.31	9	49.27	49.50	0	11,469	0.00%
2021/02/01	7	47.85	1	47.60	48.25	6	11,515	0.05%
2021/01/29	17	49.09	2	49.08	48.65	15	11,479	0.13%
2021/01/28	8	49.99	13	49.33	50.00	-5	11,335	-0.04%
2021/01/27	20	51.60	12	51.33	51.20	8	11,155	0.07%
2021/01/26	22	53.00	16	52.78	52.50	6	10,929	0.05%
2021/01/25	8	51.60	4	51.63	51.80	4	10,533	0.04%
2021/01/22	17	52.26	22	52.13	52.50	-5	10,241	-0.05%
2021/01/21	52.1	51.20	52	51.03	51.50	0.1	9,656	0.00%
2021/01/20	21	48.60	13	48.69	48.25	8	8,712	0.09%
2021/01/19	4.1	47.87	4	47.64	47.60	0.1	8,273	0.00%
2021/01/18	6	46.64	3	46.20	46.80	3	8,138	0.04%
2021/01/15	18	47.72	7	47.61	47.25	11	8,052	0.14%
2021/01/14	9	47.99	12	48.05	48.50	-3	7,888	-0.04%
2021/01/13	5	47.22	5	47.24	47.45	0	7,663	0.00%
2021/01/12	6	46.85	5	47.17	46.50	1	7,496	0.01%
2021/01/11	3	47.02	0	0.00	47.20	3	7,296	0.04%
2021/01/08	33	46.64	5	46.45	47.05	28	7,211	0.39%
2021/01/07	11	46.56	24	46.71	46.60	-13	7,045	-0.18%
2021/01/06	14	46.84	20	47.33	46.65	-6	6,942	-0.09%
2021/01/05	12	47.59	28	47.02	48.25	-16	6,586	-0.24%
2021/01/04	4	45.69	13	46.03	46.10	-9	6,217	-0.14%
2020/12/31	11	45.48	0	0.00	45.25	11	6,143	0.18%
2020/12/30	0	0.00	1	45.55	45.65	-1	6,166	-0.02%
2020/12/29	2	45.50	3	45.17	45.25	-1	6,233	-0.02%
2020/12/28	0	0.00	3	45.80	45.70	-3	6,188	-0.05%
2020/12/25	0	0.00	2	45.95	45.90	-2	6,182	-0.03%
2020/12/24	6	45.54	9	45.46	45.90	-3	6,150	-0.05%
2020/12/23	9	44.77	5	44.82	44.75	4	6,097	0.07%
2020/12/22	3	45.30	7	45.73	44.70	-4	6,102	-0.07%
2020/12/21	7	45.56	6	45.09	45.50	1	6,046	0.02%
2020/12/18	8	44.74	0	0.00	44.80	8	5,954	0.13%
2020/12/17	1	45.35	1	45.20	45.40	0	5,901	0.00%
2020/12/16	0	0.00	2	45.70	45.80	-2	5,882	-0.03%
2020/12/15	10	45.06	9	45.43	44.70	1	5,803	0.02%
2020/12/14	3	45.12	0	0.00	45.45	3	5,763	0.05%
2020/12/11	10	45.12	5	44.76	45.05	5	5,722	0.09%
2020/12/10	7	46.04	8	45.69	45.70	-1	5,615	-0.02%
2020/12/09	10	46.74	22	46.57	46.65	-12	5,521	-0.22%
2020/12/08	4	45.89	7	45.86	45.90	-3	5,368	-0.06%
2020/12/07	15	46.30	3	45.83	46.00	12	5,281	0.23%
2020/12/04	3	45.15	20	45.44	45.45	-17	5,122	-0.33%
2020/12/03	1	45.45	17	45.52	45.15	-16	5,005	-0.32%
2020/12/02	2	45.40	14	45.14	45.15	-12	4,911	-0.24%
2020/12/01	0	0.00	5	44.80	45.10	-5	4,885	-0.10%
2020/11/30	14	44.90	16	44.95	45.15	-2	4,780	-0.04%
2020/11/27	0	0.00	1	44.50	44.40	-1	4,597	-0.02%
2020/11/26	3	44.18	4	44.25	44.55	-1	4,514	-0.02%
2020/11/25	19	44.02	5	44.16	44.35	14	4,389	0.32%
2020/11/24	25	44.23	21	44.57	44.30	4	4,075	0.10%
2020/11/23	11	43.33	34	43.15	43.30	-23	3,704	-0.62%
2020/11/20	10	41.95	10	41.81	42.40	0	3,549	0.00%
2020/11/19	6	42.32	8	42.48	42.20	-2	3,505	-0.06%
2020/11/18	8	41.88	22	42.00	42.50	-14	3,469	-0.40%
2020/11/17	100	41.60	3	41.47	41.40	97	3,468	2.80%
2020/11/16	6	41.18	8	41.34	41.30	-2	3,595	-0.06%
2020/11/13	5	40.55	2	40.78	40.80	3	3,699	0.08%
2020/11/12	5	40.68	3	40.70	40.60	2	3,850	0.05%
2020/11/11	4	40.91	3	40.73	41.10	1	3,897	0.03%
2020/11/10	6	40.13	1	40.65	40.35	5	3,812	0.13%
2020/11/09	0	0.00	13	40.11	40.60	-13	3,780	-0.34%
2020/11/06	13	39.18	2	39.35	39.25	11	3,704	0.30%
2020/11/02	1	37.80	0	0.00	37.30	1	3,880	0.03%
2020/10/29	1	37.75	4	37.99	38.30	-3	4,051	-0.07%
2020/10/27	2	38.60	2	38.65	38.65	0	4,168	0.00%
2020/10/22	0	0.00	1	38.65	38.55	-1	4,500	-0.02%
2020/10/15	0	0.00	1	39.10	38.85	-1	5,415	-0.02%
2020/10/14	1	39.20	3	39.20	39.20	-2	5,468	-0.04%
2020/10/13	0	0.00	6.9	38.74	38.90	-6.9	5,564	-0.12%
2020/10/12	4	39.21	10	39.15	38.85	-6	5,618	-0.11%
2020/10/08	2	39.20	2	39.48	39.30	0	5,736	0.00%
2020/10/07	1	38.85	9	38.93	39.30	-8	5,971	-0.13%
2020/10/06	1	39.05	9	39.02	38.50	-8	6,109	-0.13%
2020/10/05	0	0.00	1	37.85	38.00	-1	6,152	-0.02%
2020/09/30	1	37.25	1	36.80	37.75	0	6,252	0.00%
2020/09/29	1	37.40	0	0.00	37.20	1	6,332	0.02%
2020/09/28	4	36.86	3	37.10	37.60	1	6,483	0.02%
2020/09/25	12	36.98	1	37.20	37.00	11	6,641	0.17%
2020/09/24	2	37.90	0	0.00	37.80	2	6,814	0.03%
2020/09/23	2	38.45	0	0.00	38.40	2	6,914	0.03%
2020/09/18	1	39.90	0	0.00	39.80	1	7,473	0.01%
2020/09/17	4	39.94	1	40.15	40.00	3	7,602	0.04%
2020/09/16	1	40.20	1	40.45	40.10	0	7,867	0.00%
2020/09/15	2	39.95	4	40.00	40.00	-2	8,011	-0.02%
2020/09/11	2	39.05	0	0.00	38.85	2	8,070	0.02%
2020/09/10	0	0.00	1	39.80	39.15	-1	8,076	-0.01%
2020/09/09	0	0.00	1	38.50	39.60	-1	8,076	-0.01%
2020/09/08	1	39.00	0	0.00	38.90	1	8,056	0.01%
2020/09/07	7	39.44	1	39.55	39.20	6	8,087	0.07%
2020/09/04	5	39.49	3	39.35	39.85	2	8,172	0.02%
2020/09/03	1.1	38.90	0	0.00	38.75	1.1	8,117	0.01%
2020/09/02	2	38.93	0	0.00	39.05	2	8,129	0.02%
2020/09/01	1	37.85	0	0.00	38.25	1	8,157	0.01%
2020/08/31	0	0.00	3	38.20	38.15	-3	8,196	-0.04%
2020/08/28	0	0.00	1	38.50	38.55	-1	8,244	-0.01%
2020/08/27	4	39.01	1	38.50	38.45	3	8,380	0.04%
2020/08/26	1	39.20	5	39.25	39.35	-4	8,773	-0.05%
2020/08/25	1	38.75	0	0.00	38.75	1	8,874	0.01%
2020/08/24	3	38.38	0	0.00	38.35	3	8,879	0.03%
2020/08/21	3	39.18	2	39.13	38.85	1	8,865	0.01%
2020/08/20	5	39.23	9	38.90	38.80	-4	8,757	-0.05%
2020/08/19	26	41.98	10	42.13	41.20	16	8,651	0.18%
2020/08/18	26	42.91	2	42.58	42.60	24	8,541	0.28%
2020/08/17	6	43.82	8	44.03	44.40	-2	8,442	-0.02%
2020/08/14	3	42.53	4	42.95	43.25	-1	8,466	-0.01%
2020/08/13	12	43.21	6	43.08	42.80	6	8,505	0.07%
2020/08/12	14	42.44	13	42.33	42.55	1	8,485	0.01%
2020/08/11	5	43.24	7	42.99	43.05	-2	8,490	-0.02%
2020/08/10	11	44.46	1	43.90	43.85	10	8,497	0.12%
2020/08/07	2	44.50	3	44.47	44.40	-1	8,504	-0.01%
2020/08/06	14	44.44	1	44.30	44.25	13	8,486	0.15%
2020/08/05	2	43.80	23	44.51	44.95	-21	8,407	-0.25%
2020/08/04	1	43.00	0	0.00	42.90	1	8,305	0.01%
2020/08/03	3	43.00	10	42.80	42.85	-7	8,356	-0.08%
2020/07/31	11	43.61	3	43.75	43.70	8	8,432	0.09%
2020/07/30	2	42.60	5	42.49	42.60	-3	8,487	-0.04%
2020/07/29	2	42.73	2	42.30	42.25	0	8,535	0.00%
2020/07/28	47	43.50	27	45.72	42.50	20	8,563	0.23%
2020/07/27	6	43.61	4	44.80	42.90	2	8,376	0.02%
2020/07/24	21	46.83	1	46.90	46.40	20	8,234	0.24%
2020/07/23	9	47.52	6	47.28	47.65	3	7,997	0.04%
2020/07/22	4	45.96	6	46.13	45.90	-2	7,848	-0.03%
2020/07/21	0	0.00	11	45.22	45.15	-11	7,748	-0.14%
2020/07/20	4	44.80	9	44.91	44.90	-5	7,722	-0.06%
2020/07/17	7	45.14	1	45.45	44.65	6	7,696	0.08%
2020/07/16	7	44.67	0.3	44.80	44.95	6.7	7,642	0.09%
2020/07/15	12	44.85	7	44.94	44.60	5	7,600	0.07%
2020/07/14	13	45.38	13	45.31	45.30	0	7,529	0.00%
2020/07/13	31	44.39	5	44.25	44.90	26	7,316	0.36%
2020/07/10	6	43.03	5	43.30	42.70	1	7,179	0.01%
2020/07/09	2	43.85	2	44.20	44.05	0	7,102	0.00%
2020/07/08	13	44.34	2	44.40	44.40	11	7,012	0.16%
2020/07/07	22	43.49	8	43.81	44.00	14	6,913	0.20%
2020/07/06	17	43.83	15.3	43.90	44.00	1.7	6,756	0.03%
2020/07/03	11	42.00	6	42.54	42.65	5	6,612	0.08%
2020/07/02	1	41.20	31	41.40	41.65	-30	6,503	-0.46%
2020/07/01	17	40.69	9	40.91	41.05	8	6,419	0.12%
2020/06/30	14	40.82	46.7	41.19	40.60	-32.7	6,277	-0.52%
2020/06/29	13	40.87	15	40.91	40.75	-2	6,115	-0.03%
2020/06/24	2	39.75	5	40.03	39.95	-3	5,881	-0.05%
2020/06/23	4.1	39.64	18	39.94	39.80	-13.9	5,784	-0.24%
2020/06/22	0.2	38.95	19	38.81	39.00	-18.8	5,541	-0.34%
2020/06/19	4	38.15	5	38.45	38.15	-1	5,420	-0.02%
2020/06/18	4	37.81	12	38.15	38.00	-8	5,402	-0.15%
2020/06/16	11	37.28	6	37.50	37.65	5	5,426	0.09%
2020/06/15	11	37.04	14	37.06	36.80	-3	5,539	-0.05%
2020/06/12	19	36.16	3	36.75	37.00	16	5,582	0.29%
2020/06/11	14	37.18	5	37.60	36.85	9	5,657	0.16%
2020/06/10	3	38.05	0	0.00	38.10	3	5,592	0.05%
2020/06/09	3	38.50	0	0.00	38.30	3	5,666	0.05%
2020/06/08	2	38.55	2	38.55	38.35	0	5,734	0.00%
2020/06/05	1	38.50	3	38.37	38.30	-2	5,734	-0.03%
2020/06/04	4	38.11	5	38.20	38.10	-1	5,746	-0.02%
2020/06/03	7	38.33	22.3	38.46	38.35	-15.3	5,750	-0.27%
2020/06/02	17	39.51	20	39.68	39.05	-3	5,647	-0.05%
2020/06/01	4	38.25	7	38.50	38.80	-3	5,352	-0.06%
2020/05/29	0	0.00	2	37.60	37.40	-2	5,230	-0.04%
2020/05/28	5	37.64	2	38.05	37.30	3	5,229	0.06%
2020/05/27	1	37.90	0	0.00	37.70	1	5,231	0.02%
2020/05/26	2	37.83	7	37.75	37.90	-5	5,239	-0.10%
2020/05/25	14	37.35	10	37.34	37.55	4	5,179	0.08%
2020/05/22	14	38.04	3	38.48	37.90	11	5,135	0.21%
2020/05/21	6	38.32	23	38.38	38.40	-17	5,069	-0.34%
2020/05/20	11	37.44	11	37.56	37.75	0	4,971	0.00%
2020/05/19	12	36.75	6	36.60	36.80	6	4,916	0.12%
2020/05/18	3	36.78	6	37.29	36.60	-3	4,908	-0.06%
2020/05/15	6	37.16	3.1	37.38	37.20	2.9	4,849	0.06%
2020/05/14	3	37.70	2	37.68	37.40	1	4,813	0.02%
2020/05/13	1	38.20	2	37.55	38.15	-1	4,799	-0.02%
2020/05/12	7	37.74	22	37.79	37.75	-15	4,773	-0.31%
2020/05/08	10	38.07	0	0.00	37.95	10	4,715	0.21%
2020/05/07	16	38.26	3	38.48	38.20	13	4,648	0.28%
2020/05/06	2	37.45	3	37.60	37.65	-1	4,524	-0.02%
2020/05/05	3	36.92	5	37.25	37.00	-2	4,445	-0.04%
2020/05/04	11.8	36.86	3	36.85	36.85	8.8	4,396	0.20%
2020/04/30	1	36.40	10	36.52	36.60	-9	4,337	-0.21%
2020/04/29	7	36.15	14	35.96	36.10	-7	4,348	-0.16%
2020/04/28	1	35.70	8	35.96	35.75	-7	4,305	-0.16%
2020/04/27	6	35.60	2	35.70	35.65	4	4,374	0.09%
2020/04/24	2	34.90	1	35.05	35.25	1	4,323	0.02%
2020/04/23	1	34.90	0	0.00	34.80	1	4,302	0.02%
2020/04/22	1	33.90	0	0.00	34.40	1	4,335	0.02%
2020/04/21	7	34.16	1	34.80	33.85	6	4,396	0.14%
2020/04/20	0	0.00	1	34.65	34.70	-1	4,413	-0.02%
2020/04/17	2	34.73	1	35.45	34.65	1	4,417	0.02%
2020/04/16	1	34.00	2	34.95	34.90	-1	4,361	-0.02%
2020/04/15	2	34.40	2	34.35	34.35	0	4,377	0.00%
2020/04/14	1	34.20	0	0.00	34.30	1	4,378	0.02%
2020/04/10	2	33.83	3	33.70	33.70	-1	4,361	-0.02%
2020/04/09	5	34.10	0	0.00	33.65	5	4,384	0.11%
2020/04/08	2	33.65	1	33.95	33.80	1	4,343	0.02%
2020/04/07	1	32.50	19	32.85	33.25	-18	4,274	-0.42%
2020/04/06	7	31.70	2	31.80	31.80	5	4,221	0.12%
2020/03/27	3	31.00	0	0.00	30.65	3	4,276	0.07%
2020/03/25	2	31.63	8	31.62	31.15	-6	4,200	-0.14%
2020/03/24	9	30.16	0	0.00	30.25	9	4,152	0.22%
2020/03/20	3	29.57	3	29.90	30.05	0	4,141	0.00%
2020/03/19	12	27.21	19	27.91	27.40	-7	4,099	-0.17%
2020/03/18	17	31.02	2	30.80	30.20	15	4,148	0.36%
2020/03/17	1	31.05	2	31.00	31.05	-1	4,276	-0.02%
2020/03/13	9	31.72	4	32.48	33.20	5	4,103	0.12%
2020/03/12	4	33.56	2	33.35	33.55	2	4,006	0.05%
2020/03/11	4	35.66	1	35.60	35.45	3	3,984	0.08%
2020/03/10	1	34.90	1	35.40	35.75	0	4,055	0.00%
2020/03/09	8	35.49	3	35.60	34.85	5	3,986	0.13%
2020/03/06	0	0.00	3	36.42	36.40	-3	3,923	-0.08%
2020/03/05	5	36.72	16	36.78	36.90	-11	3,961	-0.28%
2020/03/04	1	35.25	1	35.05	35.50	0	3,854	0.00%
2020/03/02	3	34.40	3	34.55	34.45	0	3,813	0.00%
2020/02/27	2	34.65	1	34.15	34.10	1	3,779	0.03%
2020/02/26	1	35.00	0	0.00	34.85	1	3,750	0.03%
2020/02/25	0.4	35.15	0	0.00	35.15	0.4	3,766	0.01%
2020/02/24	7	34.86	0	0.00	34.90	7	3,758	0.19%
2020/02/20	0	0.00	5	35.85	35.85	-5	3,882	-0.13%
2020/02/19	1	35.70	0	0.00	35.75	1	3,900	0.03%
2020/02/17	1	36.00	1	36.00	36.00	0	3,903	0.00%
2020/02/14	2	36.25	2	36.15	36.35	0	3,908	0.00%
2020/02/13	1	35.80	2	36.13	35.85	-1	3,905	-0.03%
2020/02/12	2	35.95	2	36.05	36.15	0	3,941	0.00%
2020/02/11	1	35.30	0	0.00	35.30	1	3,951	0.03%
2020/02/10	1	34.65	5	34.82	34.80	-4	4,074	-0.10%
2020/02/07	3	34.83	1	35.15	34.85	2	4,648	0.04%
2020/02/06	1	34.65	11	34.82	35.20	-10	4,704	-0.21%
2020/02/04	1	32.90	1	33.20	33.70	0	4,766	0.00%
2020/02/03	2	32.10	4	32.15	32.75	-2	4,833	-0.04%
2020/01/31	2	34.20	0	0.00	34.40	2	4,856	0.04%
2020/01/30	20	34.55	3	34.80	34.00	17	5,027	0.34%
2020/01/20	0	0.00	6	37.48	37.45	-6	5,180	-0.12%
2020/01/17	1	37.75	3	37.55	37.55	-2	5,276	-0.04%
2020/01/16	14	37.92	3	37.90	37.70	11	5,585	0.20%
2020/01/15	9	37.58	9	37.58	37.55	0	5,947	0.00%
2020/01/14	2	37.65	2	37.58	37.50	0	5,874	0.00%
2020/01/13	2	37.20	1	37.20	37.20	1	5,822	0.02%
2020/01/09	5	36.85	9	37.02	37.00	-4	6,008	-0.07%
2020/01/07	2	36.00	0	0.00	36.20	2	6,036	0.03%
2020/01/06	7	36.14	5	36.15	35.90	2	6,017	0.03%
2020/01/03	2	36.85	2	36.73	36.80	0	6,014	0.00%
2020/01/02	3	37.10	1	37.05	37.20	2	5,981	0.03%
2019/12/31	0	0.00	3	37.02	37.10	-3	5,988	-0.05%
2019/12/30	4	37.24	1	37.15	37.20	3	6,080	0.05%
2019/12/27	8	37.08	0	0.00	37.15	8	6,069	0.13%
2019/12/26	4	37.14	2	37.35	37.40	2	6,030	0.03%
2019/12/25	3	36.53	0	0.00	36.70	3	5,951	0.05%
2019/12/24	1	36.20	0	0.00	36.25	1	5,989	0.02%
2019/12/23	0	0.00	1	36.50	36.55	-1	5,999	-0.02%
2019/12/20	3	36.67	2	36.60	36.50	1	6,026	0.02%
2019/12/19	3	36.53	0	0.00	36.55	3	6,083	0.05%
2019/12/18	3	37.03	4	37.30	36.80	-1	6,296	-0.02%
2019/12/17	19	37.34	6	37.54	37.45	13	6,358	0.20%
2019/12/16	2	37.20	1	37.49	37.15	1	6,327	0.02%
2019/12/13	12	37.31	8	37.48	37.50	4	6,318	0.06%
2019/12/12	4	37.01	18	37.44	37.60	-14	6,166	-0.23%
2019/12/11	1	36.70	4	36.50	36.35	-3	5,980	-0.05%
2019/12/10	2	36.75	4	36.79	36.60	-2	6,007	-0.03%
2019/12/09	6	36.64	6	36.73	36.55	0	6,021	0.00%
2019/12/06	9	36.87	2	36.65	36.90	7	6,007	0.12%
2019/12/05	10	36.06	2	35.70	36.70	8	6,005	0.13%
2019/12/04	3	34.80	0	0.00	34.80	3	6,032	0.05%
2019/12/03	1	34.80	1	34.80	34.80	0	6,140	0.00%
2019/12/02	3	33.85	10	34.20	34.30	-7	6,203	-0.11%
2019/11/29	0	0.00	1	34.95	34.90	-1	6,196	-0.02%
2019/11/28	1	35.80	0	0.00	35.60	1	6,237	0.02%
2019/11/26	2	35.80	0	0.00	35.55	2	6,506	0.03%
2019/11/25	1	35.55	0	0.00	35.55	1	6,658	0.02%
2019/11/21	2	35.68	6	35.63	36.00	-4	6,706	-0.06%
2019/11/20	32	36.72	4	36.73	36.20	28	6,714	0.42%
2019/11/19	7	36.99	25	37.10	37.10	-18	6,691	-0.27%
2019/11/18	1	36.85	0	0.00	36.55	1	6,709	0.01%
2019/11/15	0	0.00	1	36.40	36.20	-1	6,733	-0.01%
2019/11/14	0	0.00	14	35.84	36.00	-14	6,776	-0.21%
2019/11/13	1	36.35	3	36.15	36.10	-2	6,794	-0.03%
2019/11/12	0	0.00	4	36.25	36.35	-4	6,768	-0.06%
2019/11/11	1	36.80	3	36.32	35.80	-2	6,746	-0.03%
2019/11/08	3	36.82	2	36.48	36.60	1	6,683	0.01%
2019/11/07	16	35.98	24	36.13	36.10	-8	6,634	-0.12%
2019/11/06	51	38.56	49	38.06	37.00	2	6,504	0.03%
2019/11/05	9	37.35	0	0.00	37.45	9	5,923	0.15%
2019/11/04	1	37.65	10	37.85	37.60	-9	5,848	-0.15%
2019/11/01	1	37.55	4	37.56	37.60	-3	5,776	-0.05%
2019/10/31	10	37.46	0	0.00	37.15	10	5,719	0.17%
2019/10/30	2	37.70	7	37.91	38.20	-5	5,620	-0.09%
2019/10/29	5	38.51	3	38.47	37.80	2	5,507	0.04%
2019/10/28	35	38.72	34	38.45	38.50	1	5,293	0.02%
2019/10/25	75	37.65	2	37.78	37.20	73	5,021	1.45%
2019/10/24	12	37.47	9	37.33	37.60	3	4,904	0.06%
2019/10/23	14	36.31	9	36.10	36.50	5	4,606	0.11%
2019/10/21	2	34.68	0	0.00	34.45	2	4,175	0.05%
2019/10/18	1	34.65	1	34.60	34.70	0	4,154	0.00%
2019/10/17	2	35.35	4	35.18	35.25	-2	4,081	-0.05%
2019/10/16	2	34.58	4	34.99	34.95	-2	3,909	-0.05%
2019/10/15	0	0.00	3	34.43	34.55	-3	3,792	-0.08%
2019/10/14	1	34.15	3	34.05	33.80	-2	3,745	-0.05%
2019/10/09	1	33.30	7	33.49	33.40	-6	3,786	-0.16%
2019/10/08	2	34.43	0	0.00	34.05	2	3,793	0.05%
2019/10/07	1	34.60	0	0.00	34.35	1	3,798	0.03%
2019/10/04	2	34.98	13	34.91	34.90	-11	3,770	-0.29%
2019/10/03	6	34.61	4	34.51	34.55	2	3,653	0.05%
2019/10/01	1	33.80	0	0.00	34.10	1	3,589	0.03%
2019/09/27	0	0.00	6	33.43	33.10	-6	3,563	-0.17%
2019/09/26	5	34.09	1	33.90	33.85	4	3,512	0.11%
2019/09/25	4	34.35	3	34.50	34.40	1	3,488	0.03%
2019/09/24	2	34.38	2	34.55	34.35	0	3,468	0.00%
2019/09/23	14	34.68	0	0.00	34.75	14	3,387	0.41%
2019/09/20	2	34.73	1	34.95	35.05	1	3,142	0.03%
2019/09/17	0	0.00	2	34.25	34.10	-2	2,979	-0.07%
2019/09/16	0	0.00	1	33.95	33.95	-1	2,932	-0.03%
2019/09/11	0	0.00	1	33.80	34.00	-1	2,861	-0.03%
2019/09/09	0	0.00	6	33.77	33.95	-6	2,785	-0.22%
2019/09/06	12	34.21	1	34.00	33.50	11	2,685	0.41%
2019/09/05	9	35.30	2	35.15	35.35	7	2,502	0.28%
2019/09/04	3	34.80	7	34.46	34.80	-4	2,382	-0.17%
2019/09/03	3	34.07	11	34.22	34.00	-8	2,292	-0.35%
2019/09/02	6	33.86	3	34.10	34.15	3	2,197	0.14%
2019/08/30	1	33.40	21	33.34	33.30	-20	2,088	-0.96%
2019/08/29	2	32.70	2	33.00	32.55	0	1,954	0.00%
2019/08/28	1	32.20	1	31.90	32.20	0	1,775	0.00%
2019/08/23	2	30.85	26	31.03	30.80	-24	1,489	-1.61%
2019/08/22	19	30.82	1	30.80	30.90	18	1,452	1.24%
2019/08/21	1	30.75	1	30.50	30.65	0	1,395	0.00%
2019/08/20	0	0.00	4	29.75	29.70	-4	1,278	-0.31%
2019/08/19	12	29.41	2	29.50	29.55	10	1,216	0.82%
2019/08/15	0	0.00	3	28.20	28.25	-3	1,085	-0.28%
2019/08/08	0	0.00	0.1	28.05	28.05	-0.1	1,053	-0.01%
2019/08/07	3	28.30	1	28.40	27.85	2	1,032	0.19%
2019/08/01	1	28.90	20	28.98	28.90	-19	1,008	-1.88%
2019/07/29	1	29.85	1	30.35	29.80	0	1,004	0.00%
2019/07/26	0	0.00	2	29.95	29.90	-2	1,009	-0.20%
2019/07/25	4	30.00	0	0.00	29.90	4	1,003	0.40%
2019/07/23	0	0.00	20	28.95	28.95	-20	934	-2.14%
2019/07/18	0	0.00	3	28.80	28.55	-3	936	-0.32%
2019/07/17	0	0.00	6	28.75	28.85	-6	938	-0.64%
2019/07/15	0	0.00	9	29.00	28.85	-9	947	-0.95%
2019/07/12	20	31.00	3	31.10	31.25	17	903	1.88%
2019/07/10	4	30.55	0	0.00	30.70	4	942	0.42%
2019/07/09	5	30.40	0	0.00	30.55	5	947	0.53%
2019/07/08	0	0.00	4	30.55	30.45	-4	949	-0.42%
2019/07/05	0	0.00	10	30.70	30.70	-10	953	-1.05%
2019/07/02	5	30.23	3	30.30	30.10	2	998	0.20%
2019/06/27	6	29.70	1	29.65	29.70	5	998	0.50%
2019/06/26	1	29.45	2	29.45	29.50	-1	1,012	-0.10%
2019/06/24	2	29.35	0	0.00	29.35	2	1,045	0.19%
2019/06/20	0	0.00	1	29.70	29.70	-1	1,074	-0.09%
2019/06/19	5	29.35	0	0.00	29.35	5	1,150	0.43%
2019/06/10	0	0.00	3	28.85	28.95	-3	1,378	-0.22%
2019/05/30	10	28.40	10	28.30	28.45	0	1,451	0.00%
2019/05/27	0	0.00	1	28.90	28.70	-1	1,588	-0.06%
2019/05/24	0	0.00	1	28.70	28.65	-1	1,622	-0.06%
2019/05/22	0	0.00	1	28.85	28.75	-1	1,638	-0.06%
2019/05/21	0	0.00	3	28.37	28.55	-3	1,648	-0.18%
2019/05/17	2	28.63	0	0.00	28.40	2	1,653	0.12%
2019/05/16	2	28.90	0	0.00	28.80	2	1,646	0.12%
2019/05/15	0	0.00	1	28.95	29.20	-1	1,656	-0.06%
2019/05/14	3	28.30	2	28.45	28.75	1	1,670	0.06%
2019/05/13	1	29.00	0	0.00	28.85	1	1,667	0.06%
2019/05/10	1	29.40	0	0.00	29.40	1	1,666	0.06%
2019/05/09	1	29.50	1	29.75	29.40	0	1,663	0.00%
2019/05/08	2	30.00	1	30.00	30.20	1	1,644	0.06%
2019/05/07	0	0.00	1	30.70	30.35	-1	1,659	-0.06%
2019/05/06	5	30.81	4	30.51	30.40	1	1,661	0.06%
2019/05/03	0	0.00	2	31.40	31.35	-2	1,646	-0.12%
2019/05/02	5	31.00	0	0.00	31.00	5	1,638	0.31%
2019/04/30	1	30.60	0	0.00	30.80	1	1,637	0.06%
2019/04/26	1	31.05	0	0.00	31.05	1	1,632	0.06%
2019/04/19	3	31.42	0	0.00	31.30	3	1,633	0.18%
2019/04/18	0	0.00	3	31.50	31.20	-3	1,634	-0.18%
2019/04/17	1	31.90	0	0.00	31.80	1	1,633	0.06%
2019/04/10	3	30.90	0	0.00	31.00	3	1,490	0.20%
2019/04/09	0	0.00	3	31.00	30.90	-3	1,482	-0.20%
2019/04/08	4	30.80	0	0.00	30.95	4	1,469	0.27%
2019/04/03	0	0.00	3	30.40	30.35	-3	1,434	-0.21%
2019/04/01	20	30.10	0	0.00	30.05	20	1,427	1.40%
2019/03/28	1	30.20	14	29.95	29.90	-13	1,393	-0.93%
2019/03/27	14	30.46	0	0.00	30.50	14	1,376	1.02%
2019/03/26	0	0.00	1	30.40	30.40	-1	1,377	-0.07%
2019/03/25	0	0.00	1	30.55	30.50	-1	1,366	-0.07%
2019/03/22	2	31.13	0	0.00	31.10	2	1,349	0.15%
2019/03/21	0	0.00	1	31.00	30.85	-1	1,268	-0.08%
2019/03/20	0	0.00	1	30.00	30.10	-1	1,183	-0.08%
2019/03/19	0	0.00	1	29.55	29.55	-1	1,159	-0.09%
2019/03/18	18	29.88	0	0.00	29.75	18	1,155	1.56%
2019/03/11	0	0.00	6	28.95	28.80	-6	1,102	-0.54%
2019/03/07	5	29.20	0	0.00	28.95	5	1,126	0.44%
2019/03/05	4	29.58	0	0.00	29.55	4	1,121	0.36%
2019/03/04	2	30.00	0	0.00	29.75	2	1,128	0.18%
2019/02/27	0	0.00	17	29.81	30.00	-17	1,123	-1.51%
2019/02/26	8	30.78	1	30.40	30.25	7	1,100	0.64%
2019/02/22	0	0.00	12	29.05	29.00	-12	962	-1.25%
2019/02/21	1	29.10	10	29.20	29.25	-9	971	-0.93%
2019/02/20	0	0.00	4	28.96	29.00	-4	971	-0.41%
2019/02/19	15	29.05	0	0.00	28.95	15	970	1.55%
2019/02/15	0	0.00	1	28.70	28.75	-1	991	-0.10%
2019/02/14	0	0.00	12	29.00	28.80	-12	1,001	-1.20%
2019/02/13	1	28.70	0	0.00	28.55	1	991	0.10%
2019/02/12	10	28.75	0	0.00	28.80	10	982	1.02%
2019/02/11	0	0.00	3	28.60	28.50	-3	1,022	-0.29%
2019/01/30	6	28.35	0	0.00	28.25	6	1,016	0.59%
2019/01/28	10	28.40	0	0.00	28.50	10	1,035	0.97%
2019/01/16	0	0.00	3	27.85	27.85	-3	1,110	-0.27%
2019/01/08	0	0.00	2	26.70	26.80	-2	1,143	-0.17%
2019/01/04	0	0.00	10	26.15	26.45	-10	1,192	-0.84%
2018/12/21	3	27.60	0	0.00	27.35	3	1,400	0.21%
2018/12/11	0	0.00	1	28.30	28.40	-1	1,549	-0.06%
2018/12/04	0	0.00	3	30.90	30.80	-3	1,712	-0.18%
2018/12/03	0	0.00	5	30.70	30.85	-5	1,741	-0.29%
2018/11/29	0	0.00	1	29.80	29.70	-1	1,784	-0.06%
2018/11/27	1	28.85	0	0.00	29.15	1	1,834	0.05%
2018/11/19	0	0.00	5	29.45	29.20	-5	1,858	-0.27%
2018/11/16	0	0.00	2	29.05	29.05	-2	1,852	-0.11%
2018/11/15	1	28.80	1	28.75	28.80	0	1,848	0.00%
2018/11/14	3	28.95	11	28.95	28.75	-8	1,853	-0.43%
2018/11/13	1	28.65	0	0.00	28.85	1	1,840	0.05%
2018/11/09	0	0.00	1	28.80	28.85	-1	1,888	-0.05%
2018/11/08	1	29.45	1	29.45	29.20	0	1,945	0.00%
2018/11/07	0	0.00	4	28.98	28.95	-4	1,921	-0.21%
2018/11/06	1	29.50	2	28.90	28.80	-1	1,975	-0.05%
2018/11/05	1	28.80	0	0.00	28.75	1	1,983	0.05%
2018/11/02	1	29.10	0	0.00	28.55	1	2,054	0.05%
2018/11/01	15	28.52	8	28.78	28.70	7	2,091	0.33%
2018/10/26	1	27.10	6	26.47	26.55	-5	2,107	-0.24%
2018/10/25	1	27.40	0	0.00	26.60	1	2,117	0.05%
2018/10/23	3	28.25	0	0.00	28.20	3	2,131	0.14%
2018/10/22	0	0.00	15	29.00	29.15	-15	2,124	-0.71%
2018/10/18	3	29.08	1	29.40	29.10	2	2,121	0.09%
2018/10/16	5	29.70	0	0.00	29.55	5	2,122	0.24%
2018/10/15	0	0.00	4	29.78	29.85	-4	2,136	-0.19%
2018/10/12	12	29.27	12	28.92	29.50	0	2,131	0.00%
2018/10/11	8	28.57	0	0.00	28.45	8	2,124	0.38%
2018/10/09	1	31.30	0	0.00	31.60	1	2,061	0.05%
2018/10/08	2	31.90	0	0.00	32.05	2	2,074	0.10%
2018/10/05	10	32.25	0	0.00	32.25	10	2,118	0.47%
2018/10/04	11	32.79	0	0.00	32.80	11	2,099	0.52%
2018/10/02	2	34.18	0	0.00	34.00	2	2,119	0.09%
2018/09/27	1	34.10	0	0.00	33.80	1	2,270	0.04%
2018/09/26	0	0.00	1	34.10	34.05	-1	2,302	-0.04%
2018/09/25	1	34.30	0	0.00	33.95	1	2,342	0.04%
2018/09/20	0	0.00	1	33.95	33.95	-1	2,386	-0.04%
2018/09/19	1	34.20	1	34.00	34.15	0	2,381	0.00%
2018/09/18	1	34.00	12	34.28	33.80	-11	2,375	-0.46%
2018/09/14	2	33.00	4	32.83	33.20	-2	2,383	-0.08%
2018/09/13	15	32.41	1	32.25	32.50	14	2,417	0.58%
2018/09/12	4	32.09	5	32.72	32.00	-1	2,442	-0.04%
2018/09/11	2	33.65	2	33.90	33.90	0	2,417	0.00%
2018/09/10	4	33.74	17	34.25	33.65	-13	2,482	-0.52%
2018/09/07	2	34.95	4	34.23	34.45	-2	2,530	-0.08%
2018/09/06	4	35.23	1	35.45	35.20	3	2,579	0.12%
2018/09/05	0	0.00	13	35.65	35.50	-13	2,737	-0.47%
2018/09/04	0	0.00	3	35.30	35.35	-3	3,137	-0.10%
2018/09/03	4	35.34	21	35.32	35.05	-17	3,577	-0.48%
2018/08/31	0	0.00	10	34.55	34.85	-10	3,590	-0.28%
2018/08/27	1	34.15	0	0.00	34.35	1	3,914	0.03%
2018/08/16	1	34.40	5	34.35	34.75	-4	4,372	-0.09%
2018/08/15	0	0.00	11	34.10	33.90	-11	4,345	-0.25%
2018/08/14	10	35.05	0	0.00	35.05	10	4,298	0.23%
2018/08/13	22	34.98	1	34.95	35.25	21	4,291	0.49%
2018/08/09	0	0.00	12	36.72	36.55	-12	4,277	-0.28%
2018/08/08	0	0.00	11	36.03	36.20	-11	4,235	-0.26%
2018/08/07	0	0.00	1	35.30	35.35	-1	4,240	-0.02%
2018/08/03	6	36.05	0	0.00	36.15	6	4,309	0.14%
2018/08/01	2	36.60	9	36.59	36.45	-7	4,428	-0.16%
2018/07/31	0	0.00	1	36.45	36.70	-1	4,484	-0.02%
2018/07/27	2	36.00	1	36.00	36.00	1	4,784	0.02%
2018/07/26	1	35.75	0	0.00	35.90	1	4,783	0.02%
2018/07/25	0	0.00	1	35.40	35.35	-1	4,781	-0.02%
2018/07/24	0	0.00	1	35.10	35.40	-1	4,802	-0.02%
2018/07/23	2	35.45	3	35.28	35.15	-1	4,816	-0.02%
2018/07/20	2	35.73	0	0.00	35.70	2	4,830	0.04%
2018/07/19	6	35.64	1	35.55	35.30	5	4,826	0.10%
2018/07/18	1	35.55	1	35.55	35.50	0	4,885	0.00%
2018/07/17	2	36.00	0	0.00	35.95	2	4,877	0.04%
2018/07/16	3	36.00	1	36.15	36.10	2	4,885	0.04%
2018/07/13	0	0.00	2	36.20	35.90	-2	4,917	-0.04%
2018/07/12	0	0.00	3	35.20	35.20	-3	4,894	-0.06%
2018/07/11	2	35.40	0	0.00	35.05	2	4,917	0.04%
2018/07/10	1	35.50	1	35.50	35.50	0	4,904	0.00%
2018/07/09	11	35.86	2	36.08	35.60	9	4,895	0.18%
2018/07/06	11	36.90	3	37.20	36.95	8	4,837	0.17%
2018/07/05	2	37.25	5	37.33	36.80	-3	4,802	-0.06%
2018/07/04	1	37.40	3	37.48	37.10	-2	4,814	-0.04%
2018/07/03	14	36.89	0	0.00	36.50	14	4,818	0.29%
2018/07/02	5	37.80	0	0.00	37.50	5	4,794	0.10%
2018/06/29	1	38.10	4	37.89	37.95	-3	4,797	-0.06%
2018/06/25	3	38.02	1	38.00	37.90	2	4,782	0.04%
2018/06/22	11	38.70	2	38.75	38.10	9	4,788	0.19%
2018/06/21	2	38.28	1	38.60	38.10	1	4,799	0.02%
2018/06/20	14	37.93	3	37.90	37.80	11	4,844	0.23%
2018/06/19	2	38.80	1	39.05	38.60	1	4,928	0.02%
2018/06/15	5	40.39	3	40.28	39.65	2	5,021	0.04%
2018/06/14	1	40.90	2	41.28	40.90	-1	4,953	-0.02%
2018/06/13	8	41.19	16	41.18	41.00	-8	4,897	-0.16%
2018/06/12	9	41.75	31	41.68	40.40	-22	4,784	-0.46%
2018/06/11	42	40.97	19	40.72	41.25	23	4,394	0.52%
2018/06/08	0	0.00	11	37.60	37.50	-11	4,014	-0.27%
2018/06/07	1	37.50	20	37.55	37.25	-19	4,022	-0.47%
2018/06/06	1	37.55	10	37.44	37.45	-9	4,136	-0.22%
2018/06/05	36	37.94	7	37.64	37.05	29	4,153	0.70%
2018/06/04	10	36.90	0	0.00	36.60	10	4,009	0.25%
2018/06/01	4	36.95	0	0.00	36.70	4	4,075	0.10%
2018/05/31	1	36.50	1	37.45	37.40	0	4,169	0.00%
2018/05/30	1	36.30	0	0.00	36.75	1	4,129	0.02%
2018/05/25	6	37.03	1	37.00	37.60	5	4,110	0.12%
2018/05/24	0	0.00	1	36.20	36.30	-1	4,200	-0.02%
2018/05/23	2	36.10	0	0.00	35.95	2	4,280	0.05%
2018/05/22	1	36.35	1	36.35	36.10	0	4,290	0.00%
2018/05/21	0	0.00	14	36.36	36.45	-14	4,338	-0.32%
2018/05/17	0	0.00	3	36.47	36.40	-3	4,463	-0.07%
2018/05/16	1	36.40	0	0.00	36.05	1	4,494	0.02%
2018/05/15	1	37.30	0	0.00	36.55	1	4,590	0.02%
2018/05/11	0	0.00	21	37.15	37.00	-21	4,875	-0.43%
2018/05/10	0	0.00	1	37.20	37.20	-1	5,010	-0.02%
2018/05/09	13	37.34	0	0.00	37.00	13	5,290	0.25%
2018/05/08	1	37.20	0	0.00	36.75	1	5,270	0.02%
2018/05/07	22	36.23	27	37.07	37.60	-5	5,277	-0.09%
2018/05/04	18	35.12	15	36.22	35.70	3	5,201	0.06%
2018/05/03	0	0.00	1	34.20	34.00	-1	5,156	-0.02%
2018/04/27	1	34.35	1	34.15	34.85	0	5,297	0.00%
2018/04/25	0	0.00	14	34.51	34.45	-14	5,664	-0.25%
2018/04/24	3	35.32	0	0.00	34.75	3	5,727	0.05%
2018/04/23	0	0.00	2	36.53	36.55	-2	5,719	-0.03%
2018/04/19	3	37.30	2	37.10	37.30	1	5,987	0.02%
2018/04/18	2	36.60	5	36.39	36.40	-3	6,067	-0.05%
2018/04/17	0	0.00	2	36.75	36.30	-2	6,099	-0.03%
2018/04/16	0	0.00	5	37.13	37.00	-5	6,152	-0.08%
2018/04/12	1	37.20	8	37.31	37.20	-7	6,506	-0.11%
2018/04/10	1	37.35	2	37.50	37.25	-1	6,841	-0.01%
2018/04/09	1	36.90	5	36.94	37.10	-4	7,079	-0.06%
2018/04/03	1	36.40	2	36.63	36.75	-1	7,122	-0.01%
2018/04/02	0	0.00	3	36.75	36.65	-3	7,256	-0.04%
2018/03/31	1	36.95	1	37.10	37.20	0	7,267	0.00%
2018/03/30	4	36.65	0	0.00	36.50	4	7,313	0.05%
2018/03/29	0	0.00	2	36.55	36.50	-2	7,513	-0.03%
2018/03/28	1	37.00	0	0.00	36.80	1	8,077	0.01%
2018/03/27	0	0.00	11	37.42	37.25	-11	8,123	-0.14%
2018/03/26	16	37.08	1	37.20	37.05	15	8,120	0.18%
2018/03/23	13	36.93	1	37.50	36.85	12	8,170	0.15%
2018/03/22	21	39.05	4	38.64	38.10	17	8,182	0.21%
2018/03/21	4	38.84	12	38.77	38.80	-8	8,104	-0.10%
2018/03/20	0	0.00	1	37.60	37.50	-1	7,971	-0.01%
2018/03/19	1	37.85	1	37.75	37.65	0	7,994	0.00%
2018/03/16	1	38.10	26	37.72	37.50	-25	8,001	-0.31%
2018/03/15	5	38.30	0	0.00	38.15	5	8,026	0.06%
2018/03/14	5	38.15	12	38.07	38.05	-7	8,103	-0.09%
2018/03/13	9	38.04	0	0.00	37.90	9	8,235	0.11%
2018/03/12	36	38.01	11	37.89	37.65	25	8,212	0.30%
2018/03/09	21	37.49	0	0.00	37.50	21	8,187	0.26%
2018/03/08	2	37.68	4	37.60	37.60	-2	8,242	-0.02%
2018/03/07	2	37.08	50	37.55	37.00	-48	8,240	-0.58%
2018/03/06	11	37.63	2	37.45	37.50	9	8,285	0.11%
2018/03/05	0	0.00	2	36.88	36.60	-2	8,430	-0.02%
2018/03/02	1	36.80	0	0.00	37.00	1	8,575	0.01%
2018/03/01	2	36.98	2	37.13	37.45	0	8,599	0.00%
2018/02/27	8	37.24	1	37.45	36.55	7	8,566	0.08%
2018/02/26	18	38.17	3	37.90	37.20	15	8,516	0.18%
2018/02/23	11	36.45	3	36.57	36.95	8	8,348	0.10%
2018/02/21	0	0.00	10	35.86	36.00	-10	8,425	-0.12%
2018/02/12	6	35.15	2	35.08	34.55	4	8,486	0.05%
2018/02/09	8	34.99	2	34.40	34.90	6	8,485	0.07%
2018/02/08	13	35.68	0	0.00	35.30	13	8,447	0.15%
2018/02/07	4	36.33	10	36.42	35.60	-6	8,469	-0.07%
2018/02/06	18	36.40	8	37.09	35.05	10	8,389	0.12%
2018/02/05	17	37.06	10	37.74	38.00	7	8,319	0.08%
2018/02/02	6	38.25	16	37.76	38.20	-10	8,176	-0.12%
2018/02/01	16	37.95	38	37.48	37.85	-22	8,059	-0.27%
2018/01/30	1	36.30	14	36.72	36.00	-13	7,885	-0.16%
2018/01/29	13	36.96	2	36.95	36.80	11	7,843	0.14%
2018/01/26	1	36.80	20	36.48	36.75	-19	7,745	-0.25%
2018/01/25	0	0.00	4	36.44	36.30	-4	7,773	-0.05%
2018/01/24	2	36.35	0	0.00	36.40	2	7,716	0.03%
2018/01/23	11	36.35	4	36.50	36.20	7	7,677	0.09%
2018/01/22	46	36.64	14	36.94	36.50	32	7,596	0.42%
2018/01/19	2	36.33	8	36.23	36.25	-6	7,354	-0.08%
2018/01/18	13	36.22	0	0.00	35.55	13	7,177	0.18%
2018/01/17	1	36.15	2.1	36.35	36.10	-1.1	7,099	-0.02%
2018/01/16	4	36.06	1	36.15	36.05	3	7,055	0.04%
2018/01/15	23	36.38	3	36.57	36.20	20	6,974	0.29%
2018/01/12	1	35.55	3.1	35.66	35.85	-2.1	6,763	-0.03%
2018/01/11	2	34.68	0	0.00	35.20	2	6,616	0.03%
2018/01/10	2	35.00	0	0.00	35.00	2	6,551	0.03%
2018/01/09	2	34.90	3	34.60	35.00	-1	6,503	-0.02%
2018/01/08	15	35.40	1	35.60	34.65	14	6,354	0.22%
2018/01/05	3	35.32	5	35.02	35.20	-2	6,109	-0.03%
2018/01/04	3	34.88	3	34.77	34.85	0	5,920	0.00%
2018/01/03	5	34.44	23	33.97	34.05	-18	5,727	-0.31%
2018/01/02	0	0.00	6	33.18	33.40	-6	5,460	-0.11%