矽格 (6257)-元大-東泰券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▼1.1
漲幅
-1.52%
成交量
2,798張
產業
上市半導體類股
942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-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰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
2024/04/18	0	0.00	2	71.60	71.50	-2	6,215	-0.03%
2024/04/17	1.1	72.68	8	72.39	72.60	-6.9	6,201	-0.11%
2024/04/16	6.2	70.09	0	0.00	70.60	6.2	6,136	0.10%
2024/04/15	1	72.40	3	72.40	72.00	-2	6,060	-0.03%
2024/04/12	4	73.15	31	73.23	73.20	-27	6,030	-0.45%
2024/04/11	6.6	72.13	6	72.62	72.80	0.6	5,949	0.01%
2024/04/10	9	71.96	15	72.27	72.40	-6	5,892	-0.10%
2024/04/09	6	71.12	23	71.59	71.10	-17	5,828	-0.29%
2024/04/08	5.1	71.05	0	0.00	70.80	5.1	5,787	0.09%
2024/04/03	7.4	72.04	0	0.00	71.80	7.4	5,763	0.13%
2024/04/02	0	0.00	1.4	72.44	73.00	-1.4	5,753	-0.02%
2024/04/01	4.1	70.99	6	72.37	71.60	-1.9	5,670	-0.03%
2024/03/29	9	70.84	6	71.97	71.00	3	5,597	0.05%
2024/03/28	9	72.33	3	73.90	72.00	6	5,390	0.11%
2024/03/27	3	72.47	12.2	73.42	73.80	-9.2	5,144	-0.18%
2024/03/26	2.4	71.30	18	70.84	71.00	-15.6	4,978	-0.31%
2024/03/25	2.4	72.37	2.3	72.55	72.30	0.1	4,974	0.00%
2024/03/22	28.5	73.13	34	72.86	72.40	-5.5	4,944	-0.11%
2024/03/21	49.6	76.15	21	76.29	74.70	28.6	4,910	0.58%
2024/03/20	28	76.57	66	77.41	75.60	-38	5,085	-0.75%
2024/03/19	10	73.37	14	73.68	73.50	-4	5,072	-0.08%
2024/03/18	3	70.93	23.3	71.32	72.10	-20.3	4,948	-0.41%
2024/03/15	3	67.73	5	68.82	68.80	-2	4,832	-0.04%
2024/03/14	18	68.70	2.3	68.65	68.80	15.7	4,777	0.33%
2024/03/13	2	70.60	2	70.90	70.10	0	4,716	0.00%
2024/03/12	1	68.90	1	69.40	69.90	0	4,674	0.00%
2024/03/08	26	71.23	8	70.41	69.00	18	4,758	0.38%
2024/03/07	5.3	70.16	4	70.70	69.60	1.3	4,727	0.03%
2024/03/06	10	68.60	23	69.87	70.20	-13	4,786	-0.27%
2024/03/05	20	68.06	10	68.10	68.10	10	4,965	0.20%
2024/03/04	10	67.80	10	67.90	67.90	0	5,024	0.00%
2024/03/01	12.7	68.42	27	67.88	67.20	-14.4	4,971	-0.29%
2024/02/29	3	70.40	2	70.65	70.30	1	4,814	0.02%
2024/02/27	16.3	70.24	16.2	70.33	70.00	0.1	4,781	0.00%
2024/02/26	14	72.55	10	72.68	72.30	4	4,667	0.09%
2024/02/23	43	72.99	41	73.44	72.50	2	4,542	0.04%
2024/02/22	3.5	70.31	14	70.66	70.80	-10.5	4,207	-0.25%
2024/02/21	2	68.95	1	69.00	68.80	1	4,122	0.02%
2024/02/20	13	68.78	1	69.30	68.20	12	4,144	0.29%
2024/02/19	11	69.22	5	70.12	70.00	6	4,099	0.15%
2024/02/16	5	69.46	10.1	69.38	69.50	-5.1	4,088	-0.12%
2024/02/15	5.5	68.25	9	67.59	68.20	-3.5	4,032	-0.09%
2024/02/05	3	65.07	3	65.47	65.30	0	3,992	0.00%
2024/02/02	7	66.16	1	65.80	65.70	6	3,999	0.15%
2024/02/01	5	67.06	0	0.00	66.60	5	3,997	0.13%
2024/01/31	1.1	67.82	21	67.99	67.70	-20	4,025	-0.50%
2024/01/30	6	67.10	4	66.75	66.50	2	4,054	0.05%
2024/01/29	1	67.50	6	67.38	67.40	-5	4,089	-0.12%
2024/01/26	21	68.52	6	67.52	67.20	15	4,139	0.36%
2024/01/25	0	0.00	3	68.40	68.70	-3	4,117	-0.07%
2024/01/24	2	68.36	0	0.00	68.00	2	4,103	0.05%
2024/01/23	3	68.10	2	68.45	68.10	1	4,111	0.02%
2024/01/22	21	68.02	22	68.71	68.00	-1	4,084	-0.02%
2024/01/19	5	66.60	6.2	66.34	66.50	-1.2	3,970	-0.03%
2024/01/16	1	65.70	1	65.90	66.10	0	4,139	0.00%
2024/01/15	9	65.31	1	65.10	65.40	8	4,157	0.19%
2024/01/12	1	64.30	6	64.47	64.30	-5	4,216	-0.12%
2024/01/11	2	63.70	2	63.90	64.20	0	4,308	0.00%
2024/01/09	0	0.00	1	64.60	64.40	-1	4,482	-0.02%
2024/01/08	1	63.80	0	0.00	63.90	1	4,508	0.02%
2024/01/03	2	64.00	0	0.00	65.00	2	4,664	0.04%
2024/01/02	5	64.86	1	65.60	64.60	4	4,648	0.09%
2023/12/29	4	64.98	5	65.02	65.20	-1	4,647	-0.02%
2023/12/28	1	66.70	8	66.46	66.00	-7	4,599	-0.15%
2023/12/27	9	67.29	1	67.20	67.30	8	4,574	0.17%
2023/12/26	0	0.00	19	66.81	66.80	-19	4,565	-0.42%
2023/12/25	14	66.48	6	67.00	66.40	8	4,552	0.18%
2023/12/22	1	68.10	1	68.00	68.00	0	4,508	0.00%
2023/12/21	5	68.60	3	68.30	68.10	2	4,515	0.04%
2023/12/20	5	67.84	13	68.57	68.80	-8	4,488	-0.18%
2023/12/19	0	0.00	60	68.14	67.80	-60	4,433	-1.35%
2023/12/18	3	67.70	7	68.79	68.50	-4	4,437	-0.09%
2023/12/15	28	67.70	30	67.98	67.20	-2	4,545	-0.04%
2023/12/14	35	70.15	42	69.89	71.90	-7	4,467	-0.16%
2023/12/13	12	66.17	4	66.35	66.40	8	4,163	0.19%
2023/12/12	3	65.97	24	66.08	65.80	-21	4,245	-0.49%
2023/12/11	10	64.86	10	65.07	65.00	0	4,209	0.00%
2023/12/08	3	64.73	20	64.89	64.70	-17	4,198	-0.40%
2023/12/07	2	64.80	18	65.87	64.60	-16	4,183	-0.38%
2023/12/06	22	64.55	19	65.46	65.40	3	4,158	0.07%
2023/12/05	22	65.05	15	65.46	65.50	7	4,084	0.17%
2023/12/04	14	65.48	21.3	65.96	66.00	-7.3	4,013	-0.18%
2023/12/01	22	65.04	20	65.23	65.80	2	3,943	0.05%
2023/11/30	13	63.28	35	63.91	63.80	-22	3,722	-0.59%
2023/11/29	10	61.70	17	61.95	62.00	-7	3,478	-0.20%
2023/11/28	2	60.65	2	60.90	60.60	0	3,403	0.00%
2023/11/27	2	60.20	0	0.00	60.00	2	3,449	0.06%
2023/11/24	5	60.78	0	0.00	60.70	5	3,493	0.14%
2023/11/23	4	60.98	3	61.17	60.90	1	3,515	0.03%
2023/11/21	15	61.09	4	61.40	60.70	11	3,565	0.31%
2023/11/20	13	61.00	0	0.00	61.40	13	3,673	0.35%
2023/11/17	17	61.51	21	61.53	61.00	-4	3,803	-0.11%
2023/11/16	0	0.00	1	61.60	61.50	-1	3,785	-0.03%
2023/11/15	23	61.62	12	61.68	60.90	11	3,836	0.29%
2023/11/14	0	0.00	15.3	61.35	61.50	-15.3	3,792	-0.40%
2023/11/13	6	60.47	3	60.90	60.50	3	3,777	0.08%
2023/11/10	7	60.37	0	0.00	60.20	7	3,769	0.19%
2023/11/09	11	61.08	9	61.32	60.80	2	3,748	0.05%
2023/11/08	5	61.42	3	61.73	61.40	2	3,736	0.05%
2023/11/07	8	60.43	3.1	60.90	61.70	5	3,702	0.13%
2023/11/06	8	61.39	3	61.63	61.50	5	3,649	0.14%
2023/11/03	4	60.93	8	61.33	61.50	-4	3,596	-0.11%
2023/11/02	2	60.15	4	60.58	60.90	-2	3,546	-0.06%
2023/11/01	2.1	59.32	1	59.50	59.70	1.1	3,503	0.03%
2023/10/27	25	60.44	25	59.68	59.40	0	3,500	0.00%
2023/10/26	7.1	61.12	1	61.70	60.20	6.1	3,491	0.18%
2023/10/25	8	61.19	30	61.81	62.00	-22	3,448	-0.64%
2023/10/24	0	0.00	9	60.62	60.70	-9	3,402	-0.26%
2023/10/23	11	61.05	28	60.36	59.90	-17	3,432	-0.50%
2023/10/20	16	60.88	27	60.85	60.80	-11	3,445	-0.32%
2023/10/19	20	60.50	21.4	60.42	60.70	-1.4	3,413	-0.04%
2023/10/18	3	59.97	5	60.28	60.00	-2	3,342	-0.06%
2023/10/17	14	60.61	17	60.59	60.70	-3	3,292	-0.09%
2023/10/16	14	59.15	0	0.00	59.20	14	3,230	0.43%
2023/10/13	9	59.93	15	59.43	60.00	-6	3,223	-0.19%
2023/10/12	2	57.80	0	0.00	58.30	2	3,118	0.06%
2023/10/11	4	58.00	4	58.05	57.80	0	3,134	0.00%
2023/10/05	1	58.50	1	57.60	57.60	0	3,142	0.00%
2023/10/04	0	0.00	1	57.50	57.60	-1	3,130	-0.03%
2023/10/03	0	0.00	3	58.10	57.50	-3	3,132	-0.10%
2023/09/28	6	57.40	2	57.20	57.40	4	3,183	0.13%
2023/09/27	3	56.90	0	0.00	56.90	3	3,296	0.09%
2023/09/26	3.1	56.90	0	0.00	56.70	3.1	3,299	0.09%
2023/09/25	1	58.00	11	58.30	58.30	-10	3,259	-0.31%
2023/09/22	6	57.58	1	57.20	57.50	5	3,247	0.15%
2023/09/21	4	56.75	7	57.14	57.20	-3	3,216	-0.09%
2023/09/20	26.7	58.55	7.2	57.95	58.00	19.5	3,167	0.61%
2023/09/19	5	60.72	34	60.61	60.80	-29	2,973	-0.98%
2023/09/18	0	0.00	1	58.90	58.80	-1	2,660	-0.04%
2023/09/15	16.2	58.15	26	58.34	58.00	-9.8	2,635	-0.37%
2023/09/14	0	0.00	2	57.10	57.20	-2	2,512	-0.08%
2023/09/13	10.5	56.90	0	0.00	56.60	10.5	2,493	0.42%
2023/09/12	2	57.15	12	57.32	57.40	-10	2,488	-0.40%
2023/09/11	9	56.91	12	57.08	57.10	-3	2,484	-0.12%
2023/09/08	7	57.04	6.1	57.39	57.20	0.9	2,490	0.04%
2023/09/07	17	57.75	0	0.00	57.80	17	2,489	0.68%
2023/09/06	4	57.48	7	57.96	58.20	-3	2,480	-0.12%
2023/09/05	0.1	57.20	6	57.75	57.80	-5.9	2,464	-0.24%
2023/09/04	0.1	57.40	23	57.23	57.50	-22.9	2,453	-0.93%
2023/09/01	9	57.18	1	57.80	57.10	8	2,446	0.33%
2023/08/31	0	0.00	3	57.40	57.70	-3	2,435	-0.12%
2023/08/30	0.1	56.80	21	56.75	56.90	-20.9	2,385	-0.88%
2023/08/29	1	56.00	0	0.00	56.40	1	2,351	0.04%
2023/08/28	2	56.40	2	56.30	56.00	0	2,336	0.00%
2023/08/25	2	56.60	0	0.00	56.60	2	2,319	0.09%
2023/08/24	60	56.80	48	56.09	56.10	12	2,284	0.53%
2023/08/23	19	54.23	14	55.03	55.40	5	2,157	0.23%
2023/08/22	10	52.70	0	0.00	52.60	10	2,032	0.49%
2023/08/21	9	52.84	2	53.45	52.50	7	1,991	0.35%
2023/08/18	0	0.00	2	51.50	51.50	-2	1,923	-0.10%
2023/08/14	1	50.30	10	50.40	50.30	-9	1,916	-0.47%
2023/08/11	1	51.20	0	0.00	51.10	1	1,910	0.05%
2023/08/10	2	52.00	0	0.00	51.90	2	1,894	0.11%
2023/08/09	1	52.50	10	52.40	52.50	-9	1,878	-0.48%
2023/08/08	1	53.00	0	0.00	52.70	1	1,879	0.05%
2023/08/04	0	0.00	1	52.20	52.30	-1	1,870	-0.05%
2023/08/01	3	52.23	0	0.00	52.00	3	1,856	0.16%
2023/07/31	4	53.18	6	52.92	52.90	-2	1,835	-0.11%
2023/07/28	0	0.00	1	53.40	53.70	-1	1,808	-0.06%
2023/07/27	7.5	52.37	10	52.80	52.30	-2.5	1,778	-0.14%
2023/07/26	10	57.30	0	0.00	57.00	10	1,700	0.59%
2023/07/25	0	0.00	2	57.40	57.50	-2	1,640	-0.12%
2023/07/24	3	57.50	0	0.00	57.50	3	1,629	0.18%
2023/07/20	1	58.30	0	0.00	58.30	1	1,596	0.06%
2023/07/19	10	58.23	6	58.97	58.00	4	1,577	0.25%
2023/07/18	8	58.56	4	58.83	58.50	4	1,543	0.26%
2023/07/17	6.3	58.84	4	58.88	58.90	2.3	1,536	0.15%
2023/07/14	12	58.34	4	58.00	58.30	8	1,505	0.53%
2023/07/13	10	58.29	4	58.20	57.60	6	1,483	0.40%
2023/07/12	5	56.80	3	57.33	57.40	2	1,447	0.14%
2023/07/11	0	0.00	2	56.80	56.80	-2	1,440	-0.14%
2023/07/10	13	56.72	3	56.50	56.50	10	1,454	0.69%
2023/07/07	7	56.93	4	56.70	56.70	3	1,456	0.21%
2023/07/06	8.1	57.86	2	58.50	57.80	6.1	1,433	0.43%
2023/07/05	4	57.20	20	58.36	58.20	-16	1,396	-1.15%
2023/07/04	10	56.00	3	55.73	56.00	7	1,278	0.55%
2023/06/30	2	55.10	2	55.50	55.30	0	1,303	0.00%
2023/06/28	21.2	55.00	0	0.00	55.00	21.2	1,333	1.59%
2023/06/27	2	55.15	0	0.00	54.90	2	1,328	0.15%
2023/06/26	0	0.00	1	55.20	55.60	-1	1,317	-0.08%
2023/06/20	0	0.00	2	55.70	55.90	-2	1,307	-0.15%
2023/06/19	1	55.90	0	0.00	55.90	1	1,313	0.08%
2023/06/16	0	0.00	2	55.90	56.00	-2	1,326	-0.15%
2023/06/14	5	55.96	3	56.00	56.10	2	1,336	0.15%
2023/06/13	3.1	55.67	0	0.00	55.70	3.1	1,337	0.23%
2023/06/12	0	0.00	1	55.70	55.40	-1	1,349	-0.07%
2023/06/09	14	54.99	6.1	54.92	55.10	7.9	1,345	0.59%
2023/06/08	0	0.00	1	55.90	55.60	-1	1,345	-0.07%
2023/06/07	5	55.92	3	55.83	55.60	2	1,363	0.15%
2023/06/06	1.1	55.69	1	55.90	55.80	0.1	1,393	0.01%
2023/06/05	0	0.00	3	55.63	55.80	-3	1,470	-0.20%
2023/06/02	1.1	55.70	23	55.69	55.30	-22	1,520	-1.44%
2023/06/01	6	55.32	4	55.63	55.60	2	1,530	0.13%
2023/05/31	26	55.25	5	55.30	55.50	21	1,566	1.34%
2023/05/30	0	0.00	1	54.80	54.90	-1	1,567	-0.06%
2023/05/29	3	54.70	1	54.70	54.50	2	1,590	0.13%
2023/05/26	1	54.70	3	54.73	54.30	-2	1,600	-0.12%
2023/05/25	1	53.90	2	53.90	53.90	-1	1,594	-0.06%
2023/05/24	0	0.00	5	53.90	54.10	-5	1,602	-0.31%
2023/05/23	0	54.10	0	0.00	54.10	0	1,623	0.00%
2023/05/19	0.4	53.90	6	53.80	53.90	-5.6	1,627	-0.34%
2023/05/15	0	0.00	1	52.90	52.80	-1	1,640	-0.06%
2023/05/12	0.1	53.00	0	0.00	52.90	0.1	1,644	0.00%
2023/05/11	0	0.00	3	52.87	52.70	-3	1,642	-0.18%
2023/05/09	1	53.10	2	52.80	52.60	-1	1,647	-0.06%
2023/05/08	2	53.20	0	0.00	53.10	2	1,651	0.12%
2023/05/04	12	52.95	0	0.00	53.00	12	1,714	0.70%
2023/05/02	0	0.00	4	52.23	52.20	-4	1,762	-0.23%
2023/04/28	2	52.40	14	51.91	52.10	-12	1,772	-0.68%
2023/04/27	5	51.06	2	51.40	51.50	3	1,760	0.17%
2023/04/24	3	53.10	0	0.00	53.00	3	1,680	0.18%
2023/04/21	12	53.63	0	0.00	53.20	12	1,667	0.72%
2023/04/20	12	54.62	0	0.00	54.20	12	1,643	0.73%
2023/04/19	3	55.27	0	0.00	55.20	3	1,624	0.18%
2023/04/18	1	55.30	0	0.00	55.40	1	1,625	0.06%
2023/04/17	4	55.25	10	55.40	55.40	-6	1,626	-0.37%
2023/04/14	0	55.60	0	0.00	55.50	0	1,616	0.00%
2023/04/13	1	55.70	2.1	55.75	55.50	-1.1	1,606	-0.07%
2023/04/12	7	55.31	0	0.00	55.50	7	1,582	0.44%
2023/04/11	4	55.35	0	0.00	55.60	4	1,574	0.25%
2023/04/10	7	55.33	0	0.00	55.30	7	1,573	0.44%
2023/04/07	7	55.69	0	0.00	55.70	7	1,560	0.45%
2023/04/06	15	55.55	0	0.00	55.60	15	1,552	0.97%
2023/03/31	1	55.90	1	55.90	55.90	0	1,549	0.00%
2023/03/30	0	0.00	1	55.80	55.80	-1	1,509	-0.07%
2023/03/28	0	0.00	1	55.80	55.60	-1	1,496	-0.07%
2023/03/24	1	55.70	1	55.70	55.70	0	1,493	0.00%
2023/03/23	1	55.50	0	0.00	55.70	1	1,496	0.07%
2023/03/22	3	55.47	0	0.00	55.70	3	1,500	0.20%
2023/03/21	10	55.70	0	0.00	55.60	10	1,531	0.65%
2023/03/20	3	55.80	0	0.00	56.00	3	1,516	0.20%
2023/03/17	0.4	55.60	0	0.00	55.80	0.4	1,520	0.03%
2023/03/16	2	55.00	0	0.00	55.00	2	1,509	0.13%
2023/03/15	2	55.75	3	55.93	55.90	-1	1,499	-0.07%
2023/03/14	3	55.20	0	0.00	55.40	3	1,480	0.20%
2023/03/13	3	54.90	3	55.53	55.60	0	1,489	0.00%
2023/03/10	1	55.30	3	55.37	55.70	-2	1,475	-0.14%
2023/03/09	19.1	55.59	0	0.00	55.60	19.1	1,470	1.30%
2023/03/08	20	56.04	24	56.26	56.10	-4	1,438	-0.28%
2023/03/07	2	56.30	4	56.63	56.90	-2	1,341	-0.15%
2023/03/06	0	0.00	2	55.75	55.70	-2	1,280	-0.16%
2023/03/03	0	0.00	2	54.90	54.90	-2	1,252	-0.16%
2023/03/01	0	0.00	1.3	53.83	54.10	-1.3	1,194	-0.11%
2023/02/24	0	0.00	4	53.30	53.40	-4	1,168	-0.34%
2023/02/23	0	0.00	1	53.10	53.20	-1	1,155	-0.09%
2023/02/21	0	0.00	2	52.70	52.70	-2	1,152	-0.17%
2023/02/17	0	0.00	1	51.50	51.60	-1	1,191	-0.08%
2023/02/16	0	0.00	1	51.50	51.60	-1	1,203	-0.08%
2023/02/15	1.2	51.73	1	51.70	51.20	0.2	1,221	0.02%
2023/02/13	0.1	52.10	0	0.00	51.90	0.1	1,222	0.01%
2023/02/09	0	52.10	0	0.00	52.10	0	1,252	0.00%
2023/02/06	0	0.00	5.1	52.00	51.80	-5.1	1,294	-0.39%
2023/02/03	0	0.00	1	52.50	52.30	-1	1,295	-0.08%
2023/02/02	1	52.30	5.1	52.16	52.20	-4.1	1,297	-0.31%
2023/02/01	0	0.00	10	51.33	51.40	-10	1,253	-0.80%
2023/01/31	0	0.00	3	50.70	50.90	-3	1,228	-0.24%
2023/01/30	0	0.00	1	50.00	50.10	-1	1,203	-0.08%
2023/01/17	0	49.40	0	0.00	49.50	0	1,193	0.00%
2023/01/13	1	49.15	0	0.00	49.15	1	1,240	0.08%
2023/01/12	0	49.45	0	0.00	49.65	0	1,253	0.00%
2023/01/06	2	48.90	0	0.00	49.05	2	1,335	0.15%
2023/01/05	2	48.60	0	0.00	48.30	2	1,340	0.15%
2023/01/04	0.1	48.80	0	0.00	48.60	0.1	1,344	0.01%
2022/12/30	0.2	48.50	1	48.35	48.55	-0.8	1,383	-0.06%
2022/12/29	1	48.00	2.4	48.12	47.95	-1.3	1,395	-0.09%
2022/12/26	1	48.80	0	0.00	48.95	1	1,430	0.07%
2022/12/21	0	0.00	1	48.15	48.20	-1	1,499	-0.07%
2022/12/20	2	49.03	0	0.00	48.25	2	1,528	0.13%
2022/12/19	0.2	49.60	0	0.00	49.45	0.2	1,545	0.01%
2022/12/16	1	49.75	0	0.00	49.60	1	1,544	0.06%
2022/12/13	1	50.10	1	50.40	50.10	0	1,532	0.00%
2022/12/12	4.1	49.41	0	0.00	49.40	4.1	1,495	0.27%
2022/12/08	3	49.10	0	0.00	49.35	3	1,506	0.20%
2022/12/07	1	49.20	0	0.00	49.30	1	1,517	0.07%
2022/12/06	1	50.10	1	50.30	50.00	0	1,511	0.00%
2022/12/02	0	0.00	2	50.60	50.50	-2	1,514	-0.13%
2022/12/01	0	0.00	1	50.90	50.70	-1	1,539	-0.06%
2022/11/30	0	0.00	2	50.50	50.20	-2	1,554	-0.13%
2022/11/29	1	49.80	0	0.00	50.00	1	1,559	0.06%
2022/11/28	0.3	49.90	1	49.90	49.90	-0.7	1,566	-0.05%
2022/11/25	0	50.00	0	0.00	50.00	0	1,590	0.00%
2022/11/23	0	0.00	2	49.75	49.80	-2	1,618	-0.12%
2022/11/22	0.1	49.30	0	0.00	49.35	0.1	1,634	0.00%
2022/11/21	0.1	50.00	0	0.00	49.60	0.1	1,678	0.01%
2022/11/16	1	50.20	8	50.20	50.10	-7	1,679	-0.42%
2022/11/15	2	49.95	2	49.90	50.20	0	1,655	0.00%
2022/11/14	0	0.00	3	49.63	49.80	-3	1,653	-0.18%
2022/11/11	5	49.74	0	0.00	49.20	5	1,654	0.30%
2022/11/10	4	49.14	0	0.00	49.20	4	1,640	0.24%
2022/11/09	20	48.94	26	48.96	49.05	-6	1,646	-0.36%
2022/11/08	1	48.80	0	0.00	48.25	1	1,649	0.06%
2022/11/04	1	48.40	0	0.00	48.40	1	1,699	0.06%
2022/11/02	2	48.15	0	0.00	48.05	2	1,716	0.12%
2022/10/21	3	47.02	1	46.95	46.55	2	1,887	0.11%
2022/10/20	1	45.60	1	46.00	47.30	0	1,916	0.00%
2022/10/18	0.1	45.45	4	45.95	46.50	-3.9	1,896	-0.21%
2022/10/17	0	0.00	2	43.98	44.75	-2	1,890	-0.11%
2022/10/13	0.3	42.28	0	0.00	42.00	0.3	1,948	0.02%
2022/10/12	0	0.00	1	43.15	43.95	-1	1,956	-0.05%
2022/10/11	6	43.96	0	0.00	43.40	6	1,966	0.31%
2022/10/07	1	45.25	5	45.40	45.25	-4	1,985	-0.20%
2022/10/06	1	44.55	0	0.00	44.70	1	2,046	0.05%
2022/10/05	7	44.94	3	45.23	45.00	4	2,116	0.19%
2022/10/04	3	43.82	2	43.98	43.95	1	2,124	0.05%
2022/09/30	0	0.00	0.1	42.50	42.50	-0.1	2,188	0.00%
2022/09/28	1	42.45	1	42.15	42.00	0	2,260	0.00%
2022/09/27	3	43.08	1	43.60	43.60	2	2,290	0.09%
2022/09/26	4	44.06	0	0.00	43.80	4	2,309	0.17%
2022/09/23	2.1	46.00	0	0.00	45.70	2.1	2,358	0.09%
2022/09/22	11	46.19	0	0.00	46.20	11	2,442	0.45%
2022/09/21	0	0.00	1	46.85	46.60	-1	2,498	-0.04%
2022/09/16	1	47.55	0	0.00	47.15	1	2,628	0.04%
2022/09/15	6	48.02	0	0.00	48.05	6	2,642	0.23%
2022/09/13	0.1	48.30	0	0.00	48.30	0.1	2,686	0.00%
2022/09/12	6.1	48.38	0	0.00	48.05	6.1	2,730	0.22%
2022/09/08	1	48.00	0	0.00	48.00	1	2,779	0.04%
2022/09/07	6	48.34	0	0.00	47.60	6	2,805	0.21%
2022/09/06	1	48.80	0	0.00	48.95	1	2,800	0.04%
2022/09/05	1	49.85	2	50.00	49.80	-1	2,825	-0.04%
2022/09/02	1	50.50	0	0.00	50.50	1	2,840	0.04%
2022/09/01	6	50.72	0	0.00	50.30	6	2,875	0.21%
2022/08/31	0	0.00	8	51.29	51.10	-8	2,918	-0.27%
2022/08/30	3	50.97	0	0.00	50.90	3	3,107	0.10%
2022/08/29	4	50.93	4	51.00	50.90	0	3,190	0.00%
2022/08/26	0	0.00	8	51.69	51.90	-8	3,183	-0.25%
2022/08/25	0	0.00	2	51.00	50.70	-2	3,155	-0.06%
2022/08/24	1	50.50	0	0.00	50.40	1	3,198	0.03%
2022/08/22	1	51.40	1	51.40	51.20	0	3,202	0.00%
2022/08/19	2	51.70	2	51.80	51.70	0	3,195	0.00%
2022/08/18	1	51.30	0	0.00	51.50	1	3,179	0.03%
2022/08/16	0	0.00	2	51.20	51.20	-2	3,180	-0.06%
2022/08/15	0	0.00	1	51.40	51.50	-1	3,187	-0.03%
2022/08/12	1	51.00	2	50.50	51.20	-1	3,180	-0.03%
2022/08/11	2	50.20	2	50.50	50.30	0	3,155	0.00%
2022/08/10	3	49.80	0	0.00	49.60	3	3,146	0.10%
2022/08/09	2	49.73	0	0.00	49.90	2	3,154	0.06%
2022/08/08	5	50.12	1	50.40	50.00	4	3,138	0.13%
2022/08/05	3	49.45	1	49.40	49.35	2	3,114	0.06%
2022/08/04	5	48.89	10	48.50	48.80	-5	3,122	-0.16%
2022/08/03	6	49.20	0	0.00	49.10	6	3,105	0.19%
2022/08/02	7	50.04	0	0.00	50.00	7	3,069	0.23%
2022/08/01	1	49.85	0	0.00	49.80	1	3,007	0.03%
2022/07/28	1.3	49.66	0	0.00	49.65	1.3	3,058	0.04%
2022/07/27	2	49.53	2.1	49.62	50.20	-0.1	3,068	0.00%
2022/07/25	0	0.00	2	50.75	50.60	-2	3,098	-0.06%
2022/07/22	4	51.05	1	51.10	51.00	3	3,118	0.10%
2022/07/21	1	50.70	0	0.00	50.90	1	3,120	0.03%
2022/07/20	0	0.00	1	50.70	50.00	-1	3,112	-0.03%
2022/07/15	0	0.00	7	48.36	48.65	-7	3,048	-0.23%
2022/07/14	2	47.10	0	0.00	47.30	2	3,027	0.07%
2022/07/13	6	50.60	0	0.00	50.60	6	2,958	0.20%
2022/07/12	3	50.50	0	0.00	50.30	3	2,885	0.10%
2022/07/11	2	51.20	0	0.00	51.50	2	2,873	0.07%
2022/07/08	8	50.86	7	50.87	51.10	1	2,846	0.04%
2022/07/07	4	50.26	1	50.30	50.60	3	2,820	0.11%
2022/07/06	10	51.05	2	50.90	50.50	8	2,795	0.29%
2022/07/05	8	50.79	1	51.20	52.50	7	2,806	0.25%
2022/07/04	1	50.20	1	50.80	50.40	0	2,851	0.00%
2022/07/01	3	50.93	3	51.53	50.90	0	2,889	0.00%
2022/06/30	2	51.60	1	52.30	51.90	1	2,837	0.04%
2022/06/29	0	0.00	11	54.15	53.90	-11	2,756	-0.40%
2022/06/28	2	55.00	0	0.00	54.90	2	2,715	0.07%
2022/06/27	0	0.00	1	55.90	56.10	-1	2,715	-0.04%
2022/06/24	1	55.00	5	54.82	55.00	-4	2,734	-0.15%
2022/06/23	2	55.55	1	55.90	55.70	1	2,743	0.04%
2022/06/22	1	57.40	2	56.70	56.20	-1	2,730	-0.04%
2022/06/20	5	58.08	0	0.00	57.20	5	2,692	0.19%
2022/06/17	5	59.34	1	59.10	59.00	4	2,651	0.15%
2022/06/16	4	61.65	0	0.00	60.80	4	2,603	0.15%
2022/06/15	4	61.75	1	61.70	61.80	3	2,583	0.12%
2022/06/14	7	61.01	4	62.05	62.20	3	2,602	0.12%
2022/06/13	2	61.51	1	61.50	61.70	1	2,562	0.04%
2022/06/10	7	62.11	7	61.87	62.20	0	2,541	0.00%
2022/06/09	2	62.30	3	62.47	62.30	-1	2,520	-0.04%
2022/06/08	6	62.77	25	62.16	62.30	-19	2,461	-0.77%
2022/06/07	5	61.12	0	0.00	60.80	5	2,283	0.22%
2022/06/02	10	60.00	1	60.10	60.20	9	2,264	0.40%
2022/05/31	0	0.00	17	59.70	59.50	-17	2,227	-0.76%
2022/05/30	0	59.00	2	59.40	59.40	-2	2,220	-0.09%
2022/05/26	1	58.60	0	0.00	58.40	1	2,224	0.04%
2022/05/25	0	0.00	1	58.80	59.00	-1	2,236	-0.04%
2022/05/24	1.1	59.41	0	0.00	58.70	1.1	2,273	0.05%
2022/05/20	1	59.80	5	59.78	59.90	-4	2,247	-0.18%
2022/05/19	4	59.10	3	59.47	59.60	1	2,234	0.04%
2022/05/17	0	0.00	6	59.30	59.30	-6	2,192	-0.27%
2022/05/16	1	58.70	0	0.00	58.60	1	2,187	0.05%
2022/05/12	2	57.80	0	0.00	57.80	2	2,186	0.09%
2022/05/10	5	58.06	4	58.43	58.70	1	2,182	0.05%
2022/05/09	9	59.08	5	58.80	58.60	4	2,199	0.18%
2022/05/06	0	0.00	2	59.00	59.80	-2	2,202	-0.09%
2022/05/04	3	59.10	1	59.30	59.20	2	2,207	0.09%
2022/05/03	0	0.00	3	58.63	59.20	-3	2,198	-0.14%
2022/04/27	1	54.70	0	0.00	56.10	1	2,161	0.05%
2022/04/26	1	55.70	15	55.80	55.70	-14	2,164	-0.65%
2022/04/25	0	0.00	1	56.10	56.00	-1	2,263	-0.04%
2022/04/22	1	57.50	0	0.00	57.40	1	2,284	0.04%
2022/04/21	0	0.00	1	57.90	57.50	-1	2,321	-0.04%
2022/04/20	1	57.30	1	57.30	57.20	0	2,391	0.00%
2022/04/15	4	57.45	0	0.00	57.20	4	2,439	0.16%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	2	57.70	0	0.00	58.30	2	2,505	0.08%
2022/04/12	5	58.08	0	0.00	57.50	5	2,613	0.19%
2022/04/11	13	59.04	0	0.00	58.50	13	2,602	0.50%
2022/04/08	25	60.32	27	60.21	60.10	-2	2,555	-0.08%
2022/04/07	3	59.63	10.2	60.23	59.40	-7.2	2,480	-0.29%
2022/04/06	5	58.82	1	58.90	58.70	4	2,401	0.17%
2022/03/31	2	59.50	0	0.00	59.60	2	2,407	0.08%
2022/03/30	17	59.81	0	0.00	59.90	17	2,403	0.71%
2022/03/29	8	60.20	0	0.00	60.10	8	2,382	0.34%
2022/03/28	9	60.19	4	60.25	60.70	5	2,332	0.21%
2022/03/25	0	0.00	1	59.50	59.40	-1	2,256	-0.04%
2022/03/24	0	0.00	1	59.10	59.40	-1	2,242	-0.04%
2022/03/23	0	0.00	1	59.50	59.20	-1	2,260	-0.04%
2022/03/22	6	59.10	4	59.10	59.20	2	2,261	0.09%
2022/03/21	0	0.00	1	59.10	59.10	-1	2,285	-0.04%
2022/03/17	2	58.60	3	58.93	58.80	-1	2,325	-0.04%
2022/03/16	1	57.80	27	57.77	58.30	-26	2,311	-1.12%
2022/03/15	2	57.40	0	0.00	57.20	2	2,344	0.09%
2022/03/11	1	57.70	0	0.00	57.70	1	2,361	0.04%
2022/03/10	15	57.93	3	57.83	57.90	12	2,372	0.51%
2022/03/09	6	57.50	6	57.10	57.20	0	2,360	0.00%
2022/03/08	4	55.08	0	0.00	54.90	4	2,340	0.17%
2022/03/07	1	56.20	0	0.00	56.10	1	2,321	0.04%
2022/03/04	0	0.00	2	58.00	58.00	-2	2,326	-0.09%
2022/03/02	0	0.00	2	57.60	57.80	-2	2,418	-0.08%
2022/03/01	0	0.00	1	57.70	57.80	-1	2,433	-0.04%
2022/02/25	2	56.90	9	56.78	56.90	-7	2,457	-0.28%
2022/02/24	6	56.97	1	56.20	56.20	5	2,501	0.20%
2022/02/23	2	57.90	0	0.00	57.90	2	2,500	0.08%
2022/02/22	1	57.80	0	0.00	57.90	1	2,574	0.04%
2022/02/16	1	58.60	1	59.20	58.60	0	3,081	0.00%
2022/02/15	0	0.00	2	58.10	57.90	-2	3,101	-0.06%
2022/02/11	1	58.90	1	59.00	58.90	0	3,151	0.00%
2022/02/10	0	0.00	2	59.80	59.30	-2	3,229	-0.06%
2022/02/09	0	0.00	1	58.40	59.00	-1	3,266	-0.03%
2022/02/08	0	0.00	2	57.50	57.50	-2	3,301	-0.06%
2022/02/07	1	56.30	0	0.00	57.20	1	3,431	0.03%
2022/01/26	10	56.72	0	0.00	56.50	10	3,443	0.29%
2022/01/25	0	57.80	0	0.00	57.10	0	3,496	0.00%
2022/01/24	1	57.20	0	0.00	57.80	1	3,530	0.03%
2022/01/21	1	58.60	0	0.00	58.30	1	3,548	0.03%
2022/01/19	3	59.60	1	60.00	59.50	2	3,629	0.06%
2022/01/18	11	60.35	32	59.77	59.70	-21	3,661	-0.57%
2022/01/17	2	58.30	0	0.00	58.90	2	3,565	0.06%
2022/01/14	2	58.00	0	0.00	58.00	2	3,541	0.06%
2022/01/13	22	58.77	1	59.10	59.00	21	3,558	0.59%
2022/01/11	0.1	58.40	0	0.00	57.50	0.1	3,566	0.00%
2022/01/10	0	0.00	1	58.20	58.50	-1	3,567	-0.03%
2022/01/07	4.5	58.49	0	0.00	58.10	4.5	3,596	0.13%
2022/01/06	2.1	59.31	4.1	59.60	59.30	-2	3,572	-0.06%
2022/01/05	27.6	60.48	2	59.85	59.60	25.6	3,597	0.71%
2022/01/04	1	58.80	50	58.60	58.30	-49	3,518	-1.39%
2021/12/30	5	59.00	5	59.10	58.80	0	3,559	0.00%
2021/12/27	0	0.00	4	58.80	58.90	-4	3,720	-0.11%
2021/12/24	0	0.00	2	59.00	58.90	-2	3,773	-0.05%
2021/12/23	2	58.80	0	0.00	58.80	2	3,790	0.05%
2021/12/21	2	57.80	0	0.00	57.90	2	3,910	0.05%
2021/12/20	1	57.20	0	0.00	57.20	1	3,959	0.03%
2021/12/17	1	58.20	0	0.00	57.60	1	3,987	0.03%
2021/12/16	1	58.00	1	57.90	57.60	0	3,999	0.00%
2021/12/15	5	57.22	0	0.00	57.00	5	4,034	0.12%
2021/12/14	1	57.30	2.5	57.97	57.30	-1.5	4,034	-0.04%
2021/12/13	5	57.84	0	0.00	57.50	5	4,050	0.12%
2021/12/09	3	58.97	2	58.80	58.70	1	4,078	0.02%
2021/12/07	1	60.20	1	60.90	60.20	0	4,099	0.00%
2021/12/03	2	59.85	0	0.00	60.00	2	4,334	0.05%
2021/12/01	10	60.20	1	59.80	60.10	9	4,630	0.19%
2021/11/30	1	59.30	2	59.70	59.30	-1	4,793	-0.02%
2021/11/29	6	58.10	10	57.40	58.60	-4	4,886	-0.08%
2021/11/26	1.9	59.32	1	59.60	59.00	0.9	4,977	0.02%
2021/11/25	1.2	60.74	1	61.10	60.70	0.2	5,004	0.00%
2021/11/24	0	0.00	3	61.13	61.10	-3	5,079	-0.06%
2021/11/23	4.1	60.96	6	60.80	60.60	-1.9	5,241	-0.04%
2021/11/22	1.3	61.52	5	62.00	62.20	-3.8	5,264	-0.07%
2021/11/19	2.3	62.17	9	62.09	61.90	-6.8	5,347	-0.13%
2021/11/18	13	63.10	14	63.15	62.80	-1	5,379	-0.02%
2021/11/17	13	62.62	7	62.20	62.70	6	5,307	0.11%
2021/11/16	8	60.80	3	61.07	61.00	5	5,224	0.10%
2021/11/15	6	61.12	1	61.10	61.40	5	5,275	0.09%
2021/11/12	2	59.90	2	59.60	59.70	0	5,328	0.00%
2021/11/11	0	0.00	1	60.00	59.70	-1	5,407	-0.02%
2021/11/10	0	0.00	21	59.81	59.80	-21	5,739	-0.37%
2021/11/09	6	60.28	2	60.20	60.20	4	5,876	0.07%
2021/11/08	2.6	60.31	10	60.50	60.20	-7.4	5,900	-0.13%
2021/11/05	2	60.30	0	0.00	60.20	2	6,023	0.03%
2021/11/04	32	60.48	15	60.32	60.40	17	6,187	0.27%
2021/11/02	5	58.28	61	59.10	58.10	-56	6,409	-0.87%
2021/11/01	0	0.00	2	58.80	59.60	-2	6,696	-0.03%
2021/10/29	2	58.95	5	58.90	58.60	-3	6,956	-0.04%
2021/10/28	7	59.13	1	59.00	59.20	6	7,005	0.09%
2021/10/27	0	0.00	1	57.80	58.60	-1	7,162	-0.01%
2021/10/26	5	57.90	11	57.83	58.10	-6	7,365	-0.08%
2021/10/25	2	56.90	0	0.00	57.30	2	7,748	0.03%
2021/10/20	63	56.90	2	57.15	57.30	61	8,352	0.73%
2021/10/19	32	57.17	3	56.67	57.20	29	8,481	0.34%
2021/10/18	3	55.63	1	56.10	55.50	2	8,573	0.02%
2021/10/15	0	55.90	12	56.01	56.40	-12	8,835	-0.14%
2021/10/14	0	0.00	5	54.90	54.50	-5	8,954	-0.06%
2021/10/13	2	54.40	1	54.40	54.30	1	9,232	0.01%
2021/10/12	13	55.52	0	0.00	55.60	13	9,616	0.14%
2021/10/05	8	55.91	8	56.25	57.20	0	9,815	0.00%
2021/10/04	0	0.00	3	55.40	55.40	-3	9,782	-0.03%
2021/10/01	2	57.35	1	57.20	57.20	1	9,766	0.01%
2021/09/30	2	59.15	2	59.15	59.40	0	9,847	0.00%
2021/09/29	14	59.11	1	58.50	58.40	13	10,009	0.13%
2021/09/28	1	61.60	50	61.30	61.30	-49	10,163	-0.48%
2021/09/27	3	61.87	1	61.60	62.20	2	10,199	0.02%
2021/09/23	51	61.60	5	61.72	61.80	46	10,407	0.44%
2021/09/22	5	61.28	2	61.50	61.20	3	10,444	0.03%
2021/09/17	0	0.00	1	63.40	63.10	-1	10,536	-0.01%
2021/09/16	0	0.00	4	63.80	63.50	-4	10,565	-0.04%
2021/09/15	9	63.06	0	0.00	62.80	9	10,627	0.08%
2021/09/14	1	64.30	3	64.23	64.10	-2	10,679	-0.02%
2021/09/13	3	64.37	0	0.00	64.10	3	10,698	0.03%
2021/09/10	1	64.70	6	64.77	65.30	-5	10,720	-0.05%
2021/09/09	0	0.00	13	64.46	64.60	-13	10,741	-0.12%
2021/09/08	20	63.78	1	62.80	62.80	19	10,706	0.18%
2021/09/07	16	65.76	27	65.27	66.10	-11	10,607	-0.10%
2021/09/06	20	66.83	6	67.07	66.20	14	10,645	0.13%
2021/09/03	0	0.00	14.3	66.29	67.20	-14.3	10,541	-0.14%
2021/09/02	12	65.08	4	65.65	64.60	8	10,414	0.08%
2021/09/01	12.2	64.74	3.1	65.47	65.60	9.2	10,339	0.09%
2021/08/31	2	63.70	6	63.88	65.00	-4	10,289	-0.04%
2021/08/30	2	63.85	4	64.08	64.20	-2	10,495	-0.02%
2021/08/27	23.1	63.62	2	63.70	63.10	21.1	10,541	0.20%
2021/08/26	2	62.30	5	62.30	62.40	-3	10,410	-0.03%
2021/08/25	23	62.38	10	62.54	62.50	13	10,348	0.13%
2021/08/24	6	61.58	7	61.66	62.20	-1	10,262	-0.01%
2021/08/23	4.1	61.38	5	61.50	61.60	-1	10,185	-0.01%
2021/08/20	6	59.62	4	59.73	60.20	2	10,104	0.02%
2021/08/19	4	60.55	0	0.00	59.10	4	10,046	0.04%
2021/08/18	8	60.40	6	60.75	62.10	2	9,937	0.02%
2021/08/17	1	59.90	2	59.80	59.20	-1	9,851	-0.01%
2021/08/16	14	60.99	8	60.88	60.70	6	9,775	0.06%
2021/08/13	34	67.83	5.1	66.09	65.50	28.9	9,433	0.31%
2021/08/12	2	68.35	34	68.04	68.60	-32	9,282	-0.34%
2021/08/11	9	69.02	5.1	68.40	67.50	3.9	9,218	0.04%
2021/08/10	18	68.56	8	69.20	70.40	10	9,120	0.11%
2021/08/09	15	70.76	25.2	69.96	69.90	-10.2	9,013	-0.11%
2021/08/06	22	70.92	27	71.17	71.60	-5	8,831	-0.06%
2021/08/05	35	69.79	41	69.88	71.00	-6	8,767	-0.07%
2021/08/04	19	68.81	18.3	68.67	68.10	0.8	8,575	0.01%
2021/08/03	5.2	65.58	10.2	65.98	66.00	-4.9	8,370	-0.06%
2021/08/02	12.1	65.58	22	65.70	65.50	-9.9	8,308	-0.12%
2021/07/30	19	64.09	7	64.63	64.10	12	8,124	0.15%
2021/07/29	28.2	63.74	26.2	63.53	64.30	2	7,983	0.03%
2021/07/28	14	60.27	10	60.84	61.40	4	7,627	0.05%
2021/07/27	33	62.41	10	62.42	62.20	23	7,613	0.30%
2021/07/26	17	62.61	21	62.19	63.10	-4	7,526	-0.05%
2021/07/23	8	61.16	3	61.07	60.50	5	7,667	0.07%
2021/07/22	20	60.67	15	60.95	60.90	5	7,936	0.06%
2021/07/21	18	60.78	13.1	60.37	60.10	4.9	7,914	0.06%
2021/07/20	7.1	59.12	4	59.45	59.60	3.1	7,778	0.04%
2021/07/19	13.2	59.50	6	60.00	59.20	7.2	7,653	0.09%
2021/07/16	19.1	59.25	18	59.71	60.50	1.1	7,453	0.01%
2021/07/15	1	57.90	15	58.04	58.10	-14	7,075	-0.20%
2021/07/14	3	57.23	4	57.05	57.20	-1	7,098	-0.01%
2021/07/13	3	57.87	8	58.00	57.40	-5	7,194	-0.07%
2021/07/12	3	56.97	1	56.90	56.80	2	7,081	0.03%
2021/07/09	3	56.37	0	0.00	56.50	3	7,110	0.04%
2021/07/08	11	56.97	0	0.00	57.00	11	7,248	0.15%
2021/07/07	18.2	57.14	7	57.21	56.90	11.2	7,335	0.15%
2021/07/06	23	58.63	10	59.33	58.30	13	7,288	0.18%
2021/07/05	1	59.70	60	59.08	59.90	-59	7,212	-0.82%
2021/07/02	2	57.10	0	0.00	57.10	2	7,022	0.03%
2021/07/01	6	56.75	25	57.30	57.10	-19	7,046	-0.27%
2021/06/30	1	55.90	4	55.95	56.00	-3	6,950	-0.04%
2021/06/29	1	55.90	9	55.91	56.00	-8	6,930	-0.12%
2021/06/28	5	56.06	6	55.98	55.90	-1	6,901	-0.01%
2021/06/25	3	55.00	11	55.30	55.00	-8	6,801	-0.12%
2021/06/24	4	55.35	5	55.26	55.00	-1	6,793	-0.01%
2021/06/23	2	54.75	5	54.60	54.90	-3	6,745	-0.04%
2021/06/21	5	54.30	1	53.90	53.80	4	6,652	0.06%
2021/06/18	11	54.81	17	54.64	54.60	-6	6,664	-0.09%
2021/06/17	0	0.00	1	54.60	54.60	-1	6,660	-0.02%
2021/06/16	6	54.07	18	54.22	54.20	-12	6,703	-0.18%
2021/06/15	4	54.40	5	54.50	54.50	-1	6,708	-0.01%
2021/06/11	6	53.13	4	53.40	53.30	2	6,643	0.03%
2021/06/10	1	52.80	3	53.20	52.80	-2	6,690	-0.03%
2021/06/09	2	52.65	0	0.00	52.80	2	6,688	0.03%
2021/06/08	4	52.58	14	52.64	52.70	-10	6,726	-0.15%
2021/06/07	21	53.49	9	53.32	52.50	12	6,780	0.18%
2021/06/04	2	51.50	14	51.75	52.50	-12	6,529	-0.18%
2021/06/03	0	0.00	3	51.40	52.00	-3	6,471	-0.05%
2021/06/02	0	0.00	4	51.20	50.50	-4	6,451	-0.06%
2021/06/01	0	0.00	1	51.00	51.00	-1	6,501	-0.02%
2021/05/31	0	0.00	1	50.50	50.30	-1	6,522	-0.02%
2021/05/28	1	50.20	9	50.02	50.20	-8	6,544	-0.12%
2021/05/27	4	49.00	2	49.05	49.05	2	6,581	0.03%
2021/05/26	2	49.45	0	0.00	49.35	2	6,653	0.03%
2021/05/25	17	49.44	9	49.36	49.45	8	6,734	0.12%
2021/05/24	0	0.00	2	47.65	48.65	-2	6,795	-0.03%
2021/05/20	3	47.68	3	47.98	47.60	0	6,999	0.00%
2021/05/19	3	47.78	2	48.45	48.45	1	7,102	0.01%
2021/05/18	2	48.08	5	46.52	48.35	-3	7,172	-0.04%
2021/05/17	13	45.02	10	45.33	44.95	3	7,324	0.04%
2021/05/14	9	48.10	2	48.85	48.10	7	7,331	0.10%
2021/05/13	3	47.83	4	47.40	47.80	-1	7,333	-0.01%
2021/05/12	63	46.97	121	48.86	47.15	-58	7,325	-0.79%	大賣/
2021/05/11	8	50.05	10	50.31	49.65	-2	7,256	-0.03%
2021/05/10	2	51.35	3.5	51.64	51.40	-1.5	7,265	-0.02%
2021/05/07	11	51.34	3	51.73	51.90	8	7,393	0.11%
2021/05/06	10	50.87	1	51.20	50.60	9	7,539	0.12%
2021/05/05	16	51.23	4	52.30	51.20	12	7,670	0.16%
2021/05/04	8	51.59	12	51.45	52.10	-4	7,998	-0.05%
2021/05/03	8	52.84	75	53.14	52.40	-67	8,133	-0.82%
2021/04/29	13	54.75	7	55.53	54.60	6	8,583	0.07%
2021/04/28	82	55.25	11	53.70	55.80	71	9,138	0.78%
2021/04/27	1	53.00	5	53.00	53.00	-4	9,147	-0.04%
2021/04/26	5	52.82	3	52.53	52.90	2	9,166	0.02%
2021/04/23	5	51.24	4	51.18	51.60	1	9,114	0.01%
2021/04/22	4	51.23	2	51.90	50.80	2	9,255	0.02%
2021/04/21	5	52.06	0	0.00	52.20	5	9,383	0.05%
2021/04/20	12	51.84	1	52.30	52.10	11	9,501	0.12%
2021/04/19	6	51.12	7	51.20	52.00	-1	9,620	-0.01%
2021/04/16	10	50.02	1	50.00	50.10	9	9,541	0.09%
2021/04/15	1	50.00	4.1	50.20	50.10	-3.1	9,665	-0.03%
2021/04/14	8	49.74	4	49.64	49.90	4	9,702	0.04%
2021/04/13	3	50.87	7	51.16	50.30	-4	9,875	-0.04%
2021/04/12	8	52.31	5	52.18	51.60	3	10,141	0.03%
2021/04/09	1	52.40	1	52.50	52.40	0	10,152	0.00%
2021/04/08	3	53.30	6	53.42	53.20	-3	10,072	-0.03%
2021/04/07	2	52.80	2	53.10	53.30	0	10,044	0.00%
2021/04/06	6.1	52.90	8	53.00	53.10	-1.9	10,017	-0.02%
2021/04/01	2	52.30	4	52.23	52.20	-2	9,931	-0.02%
2021/03/31	3	52.47	2	52.10	52.30	1	9,994	0.01%
2021/03/30	4	52.28	0	0.00	52.50	4	10,084	0.04%
2021/03/29	3	52.17	4	52.30	52.20	-1	10,092	-0.01%
2021/03/26	2	52.20	4	52.43	52.10	-2	10,136	-0.02%
2021/03/25	1	51.70	1	52.40	51.90	0	10,177	0.00%
2021/03/24	1	52.50	2	52.20	52.10	-1	10,204	-0.01%
2021/03/23	1	52.80	4	52.35	52.50	-3	10,219	-0.03%
2021/03/22	7	52.94	1	52.60	52.60	6	10,244	0.06%
2021/03/19	5	52.64	3	52.73	53.10	2	10,233	0.02%
2021/03/18	0	0.00	9	52.44	52.60	-9	10,229	-0.09%
2021/03/17	5	51.94	2	52.65	52.10	3	10,319	0.03%
2021/03/16	6	52.90	4	53.05	52.60	2	10,304	0.02%
2021/03/15	0	0.00	18	52.29	52.30	-18	10,349	-0.17%
2021/03/11	2	51.90	11	51.78	51.80	-9	10,551	-0.09%
2021/03/10	0	0.00	1	50.90	50.70	-1	10,568	-0.01%
2021/03/09	1	49.50	1	49.95	50.50	0	10,669	0.00%
2021/03/08	3	50.27	2	50.80	50.10	1	10,732	0.01%
2021/03/05	1	50.40	1	50.40	50.30	0	10,830	0.00%
2021/03/03	0	0.00	1	51.00	50.80	-1	11,040	-0.01%
2021/03/02	2	51.00	3	50.70	50.70	-1	11,148	-0.01%
2021/02/26	19	50.59	11	50.59	50.60	8	11,411	0.07%
2021/02/25	4	51.45	5	51.50	51.20	-1	11,762	-0.01%
2021/02/24	3	51.37	2	52.55	51.30	1	11,867	0.01%
2021/02/23	3	51.60	1	51.30	51.90	2	11,835	0.02%
2021/02/22	3	51.10	13	51.07	51.90	-10	11,850	-0.08%
2021/02/19	7	50.83	2	51.10	51.10	5	11,822	0.04%
2021/02/18	18	51.58	0	0.00	51.80	18	11,754	0.15%
2021/02/17	7	51.81	27	51.64	52.00	-20	11,727	-0.17%
2021/02/05	17	50.35	4	50.40	50.30	13	11,515	0.11%
2021/02/04	1	49.60	4	50.00	49.60	-3	11,440	-0.03%
2021/02/03	8	49.27	1	49.35	49.15	7	11,480	0.06%
2021/02/02	1	49.10	4	49.31	49.50	-3	11,469	-0.03%
2021/02/01	10	47.96	7	47.91	48.25	3	11,515	0.03%
2021/01/29	9	49.14	6	49.45	48.65	3	11,479	0.03%
2021/01/28	12	49.95	6	50.02	50.00	6	11,335	0.05%
2021/01/27	27	51.20	17	51.50	51.20	10	11,155	0.09%
2021/01/26	55	52.44	27.4	53.60	52.50	27.6	10,929	0.25%
2021/01/25	8	51.80	18	51.69	51.80	-10	10,533	-0.09%
2021/01/22	40	52.07	22.1	52.09	52.50	17.9	10,241	0.17%
2021/01/21	47	50.59	63.2	51.39	51.50	-16.2	9,656	-0.17%
2021/01/20	3	48.40	29.4	48.80	48.25	-26.4	8,712	-0.30%
2021/01/19	2	47.90	7.3	47.80	47.60	-5.3	8,273	-0.06%
2021/01/18	20	46.80	5	46.67	46.80	15	8,138	0.18%
2021/01/15	17	47.55	44.2	47.63	47.25	-27.2	8,052	-0.34%
2021/01/14	16	48.15	24.3	48.31	48.50	-8.3	7,888	-0.11%
2021/01/13	13	47.30	8	47.25	47.45	5	7,663	0.06%
2021/01/12	12	47.46	7	47.44	46.50	5	7,496	0.07%
2021/01/11	6	47.18	3	47.25	47.20	3	7,296	0.04%
2021/01/08	22	46.94	2	46.85	47.05	20	7,211	0.28%
2021/01/07	3	46.45	1	46.55	46.60	2	7,045	0.03%
2021/01/06	44	47.14	1	47.20	46.65	43	6,942	0.62%
2021/01/05	7	47.74	37	46.76	48.25	-30	6,586	-0.46%
2021/01/04	0	0.00	5	46.10	46.10	-5	6,217	-0.08%
2020/12/31	4	45.38	24	45.45	45.25	-20	6,143	-0.33%
2020/12/30	1	45.60	2	45.65	45.65	-1	6,166	-0.02%
2020/12/29	8	45.53	2	45.38	45.25	6	6,233	0.10%
2020/12/28	6	45.95	6	45.82	45.70	0	6,188	0.00%
2020/12/25	4	46.05	3	46.05	45.90	1	6,182	0.02%
2020/12/24	52	45.89	6	45.74	45.90	46	6,150	0.75%
2020/12/23	2	44.88	8	44.86	44.75	-6	6,097	-0.10%
2020/12/22	6	45.33	4	45.69	44.70	2	6,102	0.03%
2020/12/21	4	45.01	2	45.00	45.50	2	6,046	0.03%
2020/12/18	4	45.16	2	44.85	44.80	2	5,954	0.03%
2020/12/17	6	45.35	7	45.35	45.40	-1	5,901	-0.02%
2020/12/16	23	45.34	4	45.64	45.80	19	5,882	0.32%
2020/12/15	2	45.00	9	44.84	44.70	-7	5,803	-0.12%
2020/12/14	4	45.40	0	0.00	45.45	4	5,763	0.07%
2020/12/11	16	44.98	24	45.22	45.05	-8	5,722	-0.14%
2020/12/10	1	46.30	6	45.91	45.70	-5	5,615	-0.09%
2020/12/09	21	46.68	24	46.76	46.65	-3	5,521	-0.05%
2020/12/08	3	45.88	11	45.76	45.90	-8	5,368	-0.15%
2020/12/07	110	46.93	9	45.74	46.00	101	5,281	1.91%	大買/鉅額交易
2020/12/04	6	45.52	17	45.44	45.45	-11	5,122	-0.21%
2020/12/03	10	45.48	3	45.38	45.15	7	5,005	0.14%
2020/12/02	12	45.18	46	45.30	45.15	-34	4,911	-0.69%
2020/12/01	11	44.98	49	44.76	45.10	-38	4,885	-0.78%
2020/11/30	9	44.90	20	44.95	45.15	-11	4,780	-0.23%
2020/11/27	2	44.53	11	44.51	44.40	-9	4,597	-0.20%
2020/11/26	11	44.37	3	44.35	44.55	8	4,514	0.18%
2020/11/25	9	44.07	1	44.35	44.35	8	4,389	0.18%
2020/11/24	11	44.35	38	44.32	44.30	-27	4,075	-0.66%
2020/11/23	2	42.90	10	43.23	43.30	-8	3,704	-0.22%
2020/11/20	1	41.80	2.3	41.89	42.40	-1.3	3,549	-0.04%
2020/11/19	3	42.25	2	42.25	42.20	1	3,505	0.03%
2020/11/18	10	41.68	5	42.00	42.50	5	3,469	0.14%
2020/11/17	16	41.37	9	41.44	41.40	7	3,468	0.20%
2020/11/16	31	41.30	0	41.40	41.30	31	3,595	0.86%
2020/11/13	20	40.61	0	0.00	40.80	20	3,699	0.54%
2020/11/12	4	40.79	3	40.73	40.60	1	3,850	0.03%
2020/11/11	7	40.81	10	40.77	41.10	-3	3,897	-0.08%
2020/11/10	11	40.13	2	40.45	40.35	9	3,812	0.24%
2020/11/09	6	40.21	5	40.16	40.60	1	3,780	0.03%
2020/11/06	6	39.15	2	39.30	39.25	4	3,704	0.11%
2020/11/05	0	0.00	1	38.25	38.40	-1	3,671	-0.03%
2020/11/03	0	0.00	1	38.10	37.90	-1	3,752	-0.03%
2020/11/02	2.6	37.88	0	0.00	37.30	2.6	3,880	0.07%
2020/10/28	1	38.50	0	0.00	38.35	1	4,110	0.02%
2020/10/27	0	0.00	2	38.60	38.65	-2	4,168	-0.05%
2020/10/23	1	38.85	0	0.00	39.05	1	4,253	0.02%
2020/10/20	0	0.00	3	39.05	38.95	-3	5,001	-0.06%
2020/10/14	0	0.00	3	39.17	39.20	-3	5,468	-0.05%
2020/10/08	2	39.40	3	39.27	39.30	-1	5,736	-0.02%
2020/10/07	3	38.90	0	0.00	39.30	3	5,971	0.05%
2020/10/06	7	38.71	1	39.00	38.50	6	6,109	0.10%
2020/09/30	2	37.85	1	37.85	37.75	1	6,252	0.02%
2020/09/29	3	37.53	0	0.00	37.20	3	6,332	0.05%
2020/09/28	5	36.88	3	37.53	37.60	2	6,483	0.03%
2020/09/25	8	37.21	0	0.00	37.00	8	6,641	0.12%
2020/09/24	12	37.91	1	38.05	37.80	11	6,814	0.16%
2020/09/23	1	38.70	2	38.45	38.40	-1	6,914	-0.01%
2020/09/22	7	38.78	9	38.74	38.70	-2	7,057	-0.03%
2020/09/21	41	39.68	8	39.20	39.15	33	7,236	0.46%
2020/09/18	1	40.20	2	39.78	39.80	-1	7,473	-0.01%
2020/09/17	5	40.05	0	0.00	40.00	5	7,602	0.07%
2020/09/16	6	40.20	1	40.35	40.10	5	7,867	0.06%
2020/09/15	2	40.08	2.2	40.09	40.00	-0.2	8,011	0.00%
2020/09/14	0	0.00	3	39.10	39.30	-3	8,027	-0.04%
2020/09/11	1	38.90	0	0.00	38.85	1	8,070	0.01%
2020/09/10	8	39.49	11	39.15	39.15	-3	8,076	-0.04%
2020/09/09	2	39.60	1	38.55	39.60	1	8,076	0.01%
2020/09/08	0	0.00	1	39.30	38.90	-1	8,056	-0.01%
2020/09/07	0	0.00	1	39.40	39.20	-1	8,087	-0.01%
2020/09/04	20	39.88	5	39.35	39.85	15	8,172	0.18%
2020/09/03	1	39.10	3	38.85	38.75	-2	8,117	-0.02%
2020/09/02	0	0.00	1	38.75	39.05	-1	8,129	-0.01%
2020/09/01	0	0.00	10.2	38.30	38.25	-10.2	8,157	-0.12%
2020/08/31	3	38.53	0	0.00	38.15	3	8,196	0.04%
2020/08/28	1	38.30	5	38.35	38.55	-4	8,244	-0.05%
2020/08/27	4	38.81	1	39.00	38.45	3	8,380	0.04%
2020/08/26	3	38.85	3	38.85	39.35	0	8,773	0.00%
2020/08/25	4	38.64	0	0.00	38.75	4	8,874	0.05%
2020/08/24	7	38.41	0	0.00	38.35	7	8,879	0.08%
2020/08/21	13	38.85	1	39.00	38.85	12	8,865	0.14%
2020/08/20	9	39.09	2	39.28	38.80	7	8,757	0.08%
2020/08/19	25	41.37	10	41.87	41.20	15	8,651	0.17%
2020/08/18	37	42.93	4	44.35	42.60	33	8,541	0.39%
2020/08/17	0	0.00	2	44.40	44.40	-2	8,442	-0.02%
2020/08/14	4	42.83	0	0.00	43.25	4	8,466	0.05%
2020/08/13	2	42.95	25	42.83	42.80	-23	8,505	-0.27%
2020/08/12	18	42.62	3	42.52	42.55	15	8,485	0.18%
2020/08/11	2	43.38	0	0.00	43.05	2	8,490	0.02%
2020/08/10	15	44.16	5	44.37	43.85	10	8,497	0.12%
2020/08/07	8	44.44	10	44.55	44.40	-2	8,504	-0.02%
2020/08/06	17	44.46	8	44.33	44.25	9	8,486	0.11%
2020/08/05	0	0.00	5	44.51	44.95	-5	8,407	-0.06%
2020/08/04	13	43.08	0	0.00	42.90	13	8,305	0.16%
2020/08/03	1	43.00	4	43.06	42.85	-3	8,356	-0.04%
2020/07/31	3	43.57	17	43.30	43.70	-14	8,432	-0.17%
2020/07/30	6	42.51	0	0.00	42.60	6	8,487	0.07%
2020/07/29	18	42.22	2	42.35	42.25	16	8,535	0.19%
2020/07/28	14	44.65	41	43.88	42.50	-27	8,563	-0.32%
2020/07/27	7	43.51	11	43.79	42.90	-4	8,376	-0.05%
2020/07/24	22	46.90	22	46.84	46.40	0	8,234	0.00%
2020/07/23	2	47.18	14	47.41	47.65	-12	7,997	-0.15%
2020/07/22	5	46.01	8	45.89	45.90	-3	7,848	-0.04%
2020/07/21	0	0.00	1	45.60	45.15	-1	7,748	-0.01%
2020/07/20	2	44.90	2	44.85	44.90	0	7,722	0.00%
2020/07/17	15	44.95	11.4	45.15	44.65	3.6	7,696	0.05%
2020/07/16	0	0.00	2.1	44.73	44.95	-2.1	7,642	-0.03%
2020/07/15	1	45.20	1	44.95	44.60	0	7,600	0.00%
2020/07/14	5	45.39	5	45.41	45.30	0	7,529	0.00%
2020/07/13	7	43.71	14	43.67	44.90	-7	7,316	-0.10%
2020/07/10	6	43.44	16.5	43.18	42.70	-10.5	7,179	-0.15%
2020/07/08	2	44.50	2	44.50	44.40	0	7,012	0.00%
2020/07/07	14	43.41	16	43.36	44.00	-2	6,913	-0.03%
2020/07/06	12	43.70	14	43.84	44.00	-2	6,756	-0.03%
2020/07/03	1	42.10	9	42.18	42.65	-8	6,612	-0.12%
2020/07/02	3	41.50	3	41.45	41.65	0	6,503	0.00%
2020/07/01	1	40.25	3	40.97	41.05	-2	6,419	-0.03%
2020/06/30	8	41.33	11	41.34	40.60	-3	6,277	-0.05%
2020/06/29	4	40.74	3	41.13	40.75	1	6,115	0.02%
2020/06/24	6	39.93	4	39.98	39.95	2	5,881	0.03%
2020/06/23	17	39.41	24	39.60	39.80	-7	5,784	-0.12%
2020/06/22	0	0.00	15	39.02	39.00	-15	5,541	-0.27%
2020/06/19	1	38.15	7	38.19	38.15	-6	5,420	-0.11%
2020/06/18	0	0.00	9	37.97	38.00	-9	5,402	-0.17%
2020/06/16	1	37.60	2	37.53	37.65	-1	5,426	-0.02%
2020/06/15	2	36.80	40	37.15	36.80	-38	5,539	-0.69%
2020/06/12	6	36.46	4	36.80	37.00	2	5,582	0.04%
2020/06/11	3	37.43	0	0.00	36.85	3	5,657	0.05%
2020/06/10	2	38.03	8	37.96	38.10	-6	5,592	-0.11%
2020/06/09	15	38.40	4	38.50	38.30	11	5,666	0.19%
2020/06/08	21	38.55	9	38.63	38.35	12	5,734	0.21%
2020/06/05	26	38.40	0	0.00	38.30	26	5,734	0.45%
2020/06/04	10	38.17	3	38.37	38.10	7	5,746	0.12%
2020/06/03	11	38.41	10	38.46	38.35	1	5,750	0.02%
2020/06/02	24	39.77	20	39.38	39.05	4	5,647	0.07%
2020/06/01	0	0.00	3	38.40	38.80	-3	5,352	-0.06%
2020/05/29	1	37.40	0	0.00	37.40	1	5,230	0.02%
2020/05/28	4	37.51	2	37.58	37.30	2	5,229	0.04%
2020/05/27	1	37.80	6	37.90	37.70	-5	5,231	-0.10%
2020/05/26	6	37.76	2	37.88	37.90	4	5,239	0.08%
2020/05/25	4	36.91	13	37.68	37.55	-9	5,179	-0.17%
2020/05/22	12	38.15	2	37.98	37.90	10	5,135	0.19%
2020/05/21	5	38.26	1	38.50	38.40	4	5,069	0.08%
2020/05/20	13	37.37	7	37.22	37.75	6	4,971	0.12%
2020/05/19	0	0.00	2	36.80	36.80	-2	4,916	-0.04%
2020/05/18	2	36.78	0	0.00	36.60	2	4,908	0.04%
2020/05/15	2	37.40	5	37.38	37.20	-3	4,849	-0.06%
2020/05/14	5	37.94	0	0.00	37.40	5	4,813	0.10%
2020/05/13	2	37.75	8	37.84	38.15	-6	4,799	-0.13%
2020/05/12	1	37.60	7	37.69	37.75	-6	4,773	-0.13%
2020/05/11	0	0.00	40	38.15	38.15	-40	4,764	-0.84%
2020/05/08	2	38.00	0	0.00	37.95	2	4,715	0.04%
2020/05/07	3	38.52	20	38.35	38.20	-17	4,648	-0.37%
2020/05/06	16	37.64	12	37.53	37.65	4	4,524	0.09%
2020/05/05	0	0.00	2	37.00	37.00	-2	4,445	-0.04%
2020/05/04	6	37.10	11	36.64	36.85	-5	4,396	-0.11%
2020/04/30	11	36.55	19	36.45	36.60	-8	4,337	-0.18%
2020/04/29	29	36.13	4	36.08	36.10	25	4,348	0.57%
2020/04/28	2	35.85	6	35.64	35.75	-4	4,305	-0.09%
2020/04/27	5	35.54	1	35.75	35.65	4	4,374	0.09%
2020/04/24	10	35.30	3	35.22	35.25	7	4,323	0.16%
2020/04/22	1	33.80	3	34.20	34.40	-2	4,335	-0.05%
2020/04/21	11	33.90	5	33.98	33.85	6	4,396	0.14%
2020/04/20	0	0.00	4	34.60	34.70	-4	4,413	-0.09%
2020/04/17	3	35.07	9	35.41	34.65	-6	4,417	-0.14%
2020/04/16	2	35.08	4	34.90	34.90	-2	4,361	-0.05%
2020/04/15	2	34.40	0	0.00	34.35	2	4,377	0.05%
2020/04/14	0	0.00	13	34.34	34.30	-13	4,378	-0.30%
2020/04/13	0	0.00	21	33.84	33.50	-21	4,340	-0.48%
2020/04/10	1	33.55	0	0.00	33.70	1	4,361	0.02%
2020/04/09	2	33.70	2	34.00	33.65	0	4,384	0.00%
2020/04/08	0	0.00	1	33.65	33.80	-1	4,343	-0.02%
2020/04/07	17	32.64	6	32.85	33.25	11	4,274	0.26%
2020/04/06	4	31.49	8	31.69	31.80	-4	4,221	-0.09%
2020/03/31	5	31.10	4	31.10	30.95	1	4,305	0.02%
2020/03/30	21	30.70	4	30.58	30.70	17	4,281	0.40%
2020/03/27	2	31.05	3	31.53	30.65	-1	4,276	-0.02%
2020/03/26	9	30.79	5	31.00	31.00	4	4,231	0.09%
2020/03/25	26	31.61	6	31.69	31.15	20	4,200	0.48%
2020/03/24	13	30.12	6	30.03	30.25	7	4,152	0.17%
2020/03/23	5	28.47	8	28.99	28.90	-3	4,129	-0.07%
2020/03/20	11	28.96	10	29.57	30.05	1	4,141	0.02%
2020/03/19	11	28.31	3	28.35	27.40	8	4,099	0.20%
2020/03/18	10	31.00	1	31.60	30.20	9	4,148	0.22%
2020/03/17	14	31.17	4	30.96	31.05	10	4,276	0.23%
2020/03/16	6	32.37	4	32.53	31.85	2	4,156	0.05%
2020/03/13	5	31.77	10	31.35	33.20	-5	4,103	-0.12%
2020/03/12	33	33.87	0	0.00	33.55	33	4,006	0.82%
2020/03/11	11	35.99	2	35.75	35.45	9	3,984	0.23%
2020/03/10	5	34.80	0	0.00	35.75	5	4,055	0.12%
2020/03/09	12	35.40	1	35.65	34.85	11	3,986	0.28%
2020/03/05	6	36.66	6	36.57	36.90	0	3,961	0.00%
2020/03/04	2	35.25	0	0.00	35.50	2	3,854	0.05%
2020/03/03	2	35.10	0	0.00	35.00	2	3,845	0.05%
2020/02/27	2	34.33	0	0.00	34.10	2	3,779	0.05%
2020/02/26	2	35.00	0	0.00	34.85	2	3,750	0.05%
2020/02/25	1	35.10	0	0.00	35.15	1	3,766	0.03%
2020/02/24	0	0.00	1	34.85	34.90	-1	3,758	-0.03%
2020/02/21	2	35.50	0	0.00	35.30	2	3,818	0.05%
2020/02/20	2	35.88	1	36.00	35.85	1	3,882	0.03%
2020/02/19	6	35.83	0	0.00	35.75	6	3,900	0.15%
2020/02/14	3	36.35	2	35.90	36.35	1	3,908	0.03%
2020/02/13	0	0.00	1	36.40	35.85	-1	3,905	-0.03%
2020/02/12	24	36.10	1	35.90	36.15	23	3,941	0.58%
2020/02/11	13	35.24	1	35.25	35.30	12	3,951	0.30%
2020/02/10	12	34.80	1	34.85	34.80	11	4,074	0.27%
2020/02/07	3	34.97	1	35.25	34.85	2	4,648	0.04%
2020/02/06	0	0.00	3	34.97	35.20	-3	4,704	-0.06%
2020/02/05	0	0.00	1	34.10	34.05	-1	4,728	-0.02%
2020/02/04	0	0.00	3	33.30	33.70	-3	4,766	-0.06%
2020/02/03	4	32.71	5	32.70	32.75	-1	4,833	-0.02%
2020/01/31	4	34.06	8	34.16	34.40	-4	4,856	-0.08%
2020/01/30	7	34.42	0	0.00	34.00	7	5,027	0.14%
2020/01/20	0	0.00	10	37.50	37.45	-10	5,180	-0.19%
2020/01/17	1	38.00	0	0.00	37.55	1	5,276	0.02%
2020/01/16	14	37.98	4	37.96	37.70	10	5,585	0.18%
2020/01/15	2	37.83	6	37.86	37.55	-4	5,947	-0.07%
2020/01/14	3	37.52	5	37.58	37.50	-2	5,874	-0.03%
2020/01/13	2	37.10	0	0.00	37.20	2	5,822	0.03%
2020/01/10	3	37.00	0	0.00	36.95	3	5,862	0.05%
2020/01/09	2	36.98	7	36.94	37.00	-5	6,008	-0.08%
2020/01/08	1	35.65	0	0.00	36.35	1	6,045	0.02%
2020/01/07	2	35.63	1	35.95	36.20	1	6,036	0.02%
2020/01/06	5	36.16	1	35.90	35.90	4	6,017	0.07%
2020/01/03	4	37.04	0	0.00	36.80	4	6,014	0.07%
2020/01/02	2	37.05	2	37.15	37.20	0	5,981	0.00%
2019/12/31	1	36.90	3.2	37.02	37.10	-2.2	5,988	-0.04%
2019/12/30	0	0.00	1	37.00	37.20	-1	6,080	-0.02%
2019/12/27	2	37.10	5	37.07	37.15	-3	6,069	-0.05%
2019/12/26	0	0.00	1	37.40	37.40	-1	6,030	-0.02%
2019/12/25	1	36.60	2	36.60	36.70	-1	5,951	-0.02%
2019/12/24	2	36.28	4	36.25	36.25	-2	5,989	-0.03%
2019/12/23	6	36.48	0	0.00	36.55	6	5,999	0.10%
2019/12/20	5	36.61	1	36.60	36.50	4	6,026	0.07%
2019/12/19	0	0.00	6	36.59	36.55	-6	6,083	-0.10%
2019/12/18	2	36.90	6	36.90	36.80	-4	6,296	-0.06%
2019/12/17	5	37.26	1	37.45	37.45	4	6,358	0.06%
2019/12/16	2	37.30	1.1	37.47	37.15	0.9	6,327	0.01%
2019/12/13	6	37.70	3	37.42	37.50	3	6,318	0.05%
2019/12/12	4	37.55	18	37.44	37.60	-14	6,166	-0.23%
2019/12/11	20	36.57	0	0.00	36.35	20	5,980	0.33%
2019/12/10	1	36.75	0	0.00	36.60	1	6,007	0.02%
2019/12/09	2	36.63	0	0.00	36.55	2	6,021	0.03%
2019/12/06	2	36.80	17	36.68	36.90	-15	6,007	-0.25%
2019/12/05	1	36.45	5	36.08	36.70	-4	6,005	-0.07%
2019/12/03	2	34.65	5	34.70	34.80	-3	6,140	-0.05%
2019/12/02	3	34.18	1	34.15	34.30	2	6,203	0.03%
2019/11/29	3	35.05	0	0.00	34.90	3	6,196	0.05%
2019/11/28	2	35.58	3	35.60	35.60	-1	6,237	-0.02%
2019/11/27	0	0.00	2	35.80	35.80	-2	6,348	-0.03%
2019/11/25	2	35.60	12	35.68	35.55	-10	6,658	-0.15%
2019/11/22	3	35.72	1.3	35.76	35.55	1.7	6,714	0.03%
2019/11/21	1	35.60	3	35.88	36.00	-2	6,706	-0.03%
2019/11/20	5	36.41	3	36.42	36.20	2	6,714	0.03%
2019/11/19	12	36.71	75	36.40	37.10	-63	6,691	-0.94%
2019/11/18	1	36.50	0	0.00	36.55	1	6,709	0.01%
2019/11/15	3	36.33	1	36.35	36.20	2	6,733	0.03%
2019/11/14	2	35.63	5	35.88	36.00	-3	6,776	-0.04%
2019/11/13	0	0.00	1	36.35	36.10	-1	6,794	-0.01%
2019/11/12	2	36.33	2	36.33	36.35	0	6,768	0.00%
2019/11/08	3	36.60	1	36.85	36.60	2	6,683	0.03%
2019/11/07	11	35.98	9	36.21	36.10	2	6,634	0.03%
2019/11/06	38	37.91	15	38.01	37.00	23	6,504	0.35%
2019/11/05	10	37.90	0	0.00	37.45	10	5,923	0.17%
2019/11/04	0	0.00	2	38.10	37.60	-2	5,848	-0.03%
2019/11/01	1	37.65	5	37.71	37.60	-4	5,776	-0.07%
2019/10/31	8	37.21	26	37.31	37.15	-18	5,719	-0.31%
2019/10/30	3	38.20	7	37.66	38.20	-4	5,620	-0.07%
2019/10/29	31	38.95	28	38.77	37.80	3	5,507	0.05%
2019/10/28	15	37.60	29	38.46	38.50	-14	5,293	-0.26%
2019/10/25	10	38.00	19.7	37.26	37.20	-9.7	5,021	-0.19%
2019/10/24	85	37.39	24	37.36	37.60	61	4,904	1.24%
2019/10/23	39	36.06	61	36.50	36.50	-22	4,606	-0.48%
2019/10/22	4	34.78	1	34.80	34.70	3	4,196	0.07%
2019/10/21	0	0.00	1	34.70	34.45	-1	4,175	-0.02%
2019/10/18	2	34.95	10	34.66	34.70	-8	4,154	-0.19%
2019/10/17	3	35.22	2	35.25	35.25	1	4,081	0.02%
2019/10/16	7	34.85	5	34.92	34.95	2	3,909	0.05%
2019/10/15	0	0.00	10	34.48	34.55	-10	3,792	-0.26%
2019/10/14	0	0.00	1	33.90	33.80	-1	3,745	-0.03%
2019/10/09	1	33.70	0	0.00	33.40	1	3,786	0.03%
2019/10/08	0	0.00	7	34.49	34.05	-7	3,793	-0.18%
2019/10/07	1	34.90	2	34.58	34.35	-1	3,798	-0.03%
2019/10/04	4	34.83	1	34.85	34.90	3	3,770	0.08%
2019/10/03	2	33.98	2	34.30	34.55	0	3,653	0.00%
2019/10/02	11	34.00	0	0.00	33.95	11	3,599	0.31%
2019/09/27	0	0.00	2	33.28	33.10	-2	3,563	-0.06%
2019/09/26	3	34.32	0	0.00	33.85	3	3,512	0.09%
2019/09/25	1	34.55	0	0.00	34.40	1	3,488	0.03%
2019/09/24	2	34.45	1	34.70	34.35	1	3,468	0.03%
2019/09/23	14	35.80	0	0.00	34.75	14	3,387	0.41%
2019/09/20	0	0.00	7	34.21	35.05	-7	3,142	-0.22%
2019/09/17	0	0.00	2	34.08	34.10	-2	2,979	-0.07%
2019/09/12	0	0.00	1	34.10	34.05	-1	2,906	-0.03%
2019/09/11	1	33.95	0	0.00	34.00	1	2,861	0.03%
2019/09/09	1	34.00	4	34.00	33.95	-3	2,785	-0.11%
2019/09/06	6	34.01	31	33.90	33.50	-25	2,685	-0.93%
2019/09/05	16	35.08	3	35.25	35.35	13	2,502	0.52%
2019/09/04	6	34.64	0	0.00	34.80	6	2,382	0.25%
2019/09/03	12	34.37	11	34.08	34.00	1	2,292	0.04%
2019/09/02	5	33.82	38	33.97	34.15	-33	2,197	-1.50%
2019/08/30	0	0.00	79	33.33	33.30	-79	2,088	-3.78%
2019/08/29	5	32.73	13	32.84	32.55	-8	1,954	-0.41%
2019/08/28	5	31.85	12	32.13	32.20	-7	1,775	-0.39%
2019/08/27	50	31.24	6	31.08	31.30	44	1,596	2.76%
2019/08/26	3	30.23	2	30.38	30.45	1	1,522	0.07%
2019/08/23	1	30.85	2	30.85	30.80	-1	1,489	-0.07%
2019/08/22	4	30.79	1	30.90	30.90	3	1,452	0.21%
2019/08/21	2	30.55	4	30.60	30.65	-2	1,395	-0.14%
2019/08/20	4	29.54	6	29.58	29.70	-2	1,278	-0.16%
2019/08/19	1	29.45	1	29.40	29.55	0	1,216	0.00%
2019/08/16	6	29.30	6	29.13	29.20	0	1,152	0.00%
2019/08/08	1	28.00	1	28.00	28.05	0	1,053	0.00%
2019/08/07	1	27.85	0	0.00	27.85	1	1,032	0.10%
2019/08/06	2	27.50	0	0.00	27.90	2	1,021	0.20%
2019/08/05	2	28.28	0	0.00	28.00	2	1,008	0.20%
2019/08/01	4	28.95	0	0.00	28.90	4	1,008	0.40%
2019/07/29	5	30.10	0	0.00	29.80	5	1,004	0.50%
2019/07/26	0	0.00	1	29.95	29.90	-1	1,009	-0.10%
2019/07/25	1	29.90	1	30.00	29.90	0	1,003	0.00%
2019/07/24	0	0.00	1	29.45	29.45	-1	957	-0.10%
2019/07/17	0	0.00	6	28.75	28.85	-6	938	-0.64%
2019/07/16	1	28.80	6	28.87	28.80	-5	951	-0.53%
2019/07/15	8	28.96	0	0.00	28.85	8	947	0.84%
2019/07/12	1	31.20	1	31.20	31.25	0	903	0.00%
2019/07/11	2	30.85	0	0.00	30.95	2	949	0.21%
2019/07/05	0	0.00	1	30.65	30.70	-1	953	-0.10%
2019/06/28	0	0.00	1	29.65	29.70	-1	986	-0.10%
2019/06/27	1	29.65	1	29.60	29.70	0	998	0.00%
2019/06/26	0	0.00	2	29.45	29.50	-2	1,012	-0.20%
2019/06/11	1	29.25	1	29.30	29.25	0	1,373	0.00%
2019/06/10	1	28.90	0	0.00	28.95	1	1,378	0.07%
2019/06/06	2	28.60	0	0.00	28.50	2	1,394	0.14%
2019/05/24	6	28.70	0	0.00	28.65	6	1,622	0.37%
2019/05/23	7	28.50	0	0.00	28.40	7	1,628	0.43%
2019/05/21	6	28.48	0	0.00	28.55	6	1,648	0.36%
2019/05/20	1	28.35	0	0.00	28.30	1	1,647	0.06%
2019/05/15	0	0.00	1	29.10	29.20	-1	1,656	-0.06%
2019/05/14	1	28.00	0	0.00	28.75	1	1,670	0.06%
2019/05/09	1	29.55	50	29.43	29.40	-49	1,663	-2.95%
2019/05/08	1	29.90	0	0.00	30.20	1	1,644	0.06%
2019/05/07	1	30.45	0	0.00	30.35	1	1,659	0.06%
2019/05/06	10	30.69	0	0.00	30.40	10	1,661	0.60%
2019/05/03	3	31.42	1	31.35	31.35	2	1,646	0.12%
2019/05/02	8	30.99	0	0.00	31.00	8	1,638	0.49%
2019/04/30	4	30.65	0	0.00	30.80	4	1,637	0.24%
2019/04/26	1	31.10	3	31.17	31.05	-2	1,632	-0.12%
2019/04/25	0	0.00	2	31.20	31.30	-2	1,641	-0.12%
2019/04/24	20	31.55	0	0.00	31.25	20	1,649	1.21%
2019/04/23	1	31.40	2	31.55	31.50	-1	1,650	-0.06%
2019/04/22	2	31.75	3	31.82	31.85	-1	1,644	-0.06%
2019/04/19	0	0.00	4	31.35	31.30	-4	1,633	-0.24%
2019/04/18	0	0.00	6	31.80	31.20	-6	1,634	-0.37%
2019/04/17	1	31.90	3	31.83	31.80	-2	1,633	-0.12%
2019/04/16	1	30.95	1	31.10	31.15	0	1,533	0.00%
2019/04/15	1	30.85	2	30.90	30.80	-1	1,514	-0.07%
2019/04/12	0	0.00	2	30.80	30.55	-2	1,511	-0.13%
2019/04/11	1	30.90	1	31.10	30.60	0	1,504	0.00%
2019/04/10	32	30.85	3	30.85	31.00	29	1,490	1.95%
2019/04/09	1	30.75	0	0.00	30.90	1	1,482	0.07%
2019/04/08	2	30.95	0	0.00	30.95	2	1,469	0.14%
2019/04/03	2	30.25	0	0.00	30.35	2	1,434	0.14%
2019/04/02	2	30.40	0	0.00	30.35	2	1,441	0.14%
2019/03/29	2	30.00	0	0.00	30.10	2	1,411	0.14%
2019/03/28	0	0.00	2	30.00	29.90	-2	1,393	-0.14%
2019/03/27	4	30.48	0	0.00	30.50	4	1,376	0.29%
2019/03/25	3	30.47	0	0.00	30.50	3	1,366	0.22%
2019/03/22	3	31.13	14	31.21	31.10	-11	1,349	-0.82%
2019/03/21	1	31.00	2	30.98	30.85	-1	1,268	-0.08%
2019/03/19	0	0.00	3	29.52	29.55	-3	1,159	-0.26%
2019/03/15	0	0.00	1	29.75	29.20	-1	1,125	-0.09%
2019/03/14	0	0.00	2	29.13	29.40	-2	1,086	-0.18%
2019/03/13	2	28.90	0	0.00	28.95	2	1,097	0.18%
2019/03/12	1	29.20	0	0.00	29.05	1	1,106	0.09%
2019/03/08	1	28.55	0	0.00	28.95	1	1,131	0.09%
2019/03/07	0	0.00	1	29.50	28.95	-1	1,126	-0.09%
2019/03/06	5	29.32	7	29.19	29.25	-2	1,121	-0.18%
2019/03/04	5	29.69	0	0.00	29.75	5	1,128	0.44%
2019/02/26	2	30.58	3	30.82	30.25	-1	1,100	-0.09%
2019/02/25	1	29.55	3	29.62	29.95	-2	985	-0.20%
2019/02/21	0	0.00	1	29.10	29.25	-1	971	-0.10%
2019/02/15	1	28.70	0	0.00	28.75	1	991	0.10%
2019/02/13	3	28.58	0	0.00	28.55	3	991	0.30%
2019/02/11	2	28.48	0	0.00	28.50	2	1,022	0.20%
2019/01/29	1	28.30	0	0.00	28.40	1	1,032	0.10%
2019/01/23	1	27.80	0	0.00	27.80	1	1,070	0.09%
2019/01/18	0	0.00	16	28.11	28.15	-16	1,084	-1.48%
2019/01/17	1	28.10	0	0.00	28.15	1	1,109	0.09%
2019/01/16	0	0.00	3	27.80	27.85	-3	1,110	-0.27%
2019/01/10	5	27.15	0	0.00	27.35	5	1,139	0.44%
2019/01/09	10	27.25	0	0.00	27.45	10	1,151	0.87%
2019/01/08	7	26.76	0	0.00	26.80	7	1,143	0.61%
2019/01/07	0	0.00	1	26.80	26.80	-1	1,156	-0.09%
2018/12/27	0	0.00	2	27.15	27.10	-2	1,332	-0.15%
2018/12/20	2	27.50	0	0.00	27.35	2	1,408	0.14%
2018/12/14	2	28.40	0	0.00	28.40	2	1,450	0.14%
2018/12/10	4	28.65	0	0.00	28.45	4	1,562	0.26%
2018/12/05	0	0.00	4	29.95	29.95	-4	1,686	-0.24%
2018/12/04	0	0.00	2	30.90	30.80	-2	1,712	-0.12%
2018/12/03	0	0.00	5	30.85	30.85	-5	1,741	-0.29%
2018/11/22	0	0.00	1	28.80	28.70	-1	1,867	-0.05%
2018/11/21	0	0.00	1	28.60	29.00	-1	1,869	-0.05%
2018/11/15	2	28.85	0	0.00	28.80	2	1,848	0.11%
2018/11/09	0	0.00	5	28.85	28.85	-5	1,888	-0.26%
2018/11/08	21	29.41	21	29.26	29.20	0	1,945	0.00%
2018/11/07	2	28.95	0	0.00	28.95	2	1,921	0.10%
2018/11/05	0	0.00	1	28.70	28.75	-1	1,983	-0.05%
2018/11/02	1	28.70	0	0.00	28.55	1	2,054	0.05%
2018/11/01	3	28.82	0	0.00	28.70	3	2,091	0.14%
2018/10/23	15	28.30	0	0.00	28.20	15	2,131	0.70%
2018/10/19	0	0.00	21	28.50	28.60	-21	2,135	-0.98%
2018/10/18	0	0.00	2	29.10	29.10	-2	2,121	-0.09%
2018/10/16	3	29.50	0	0.00	29.55	3	2,122	0.14%
2018/10/15	13	29.70	0	0.00	29.85	13	2,136	0.61%
2018/10/12	1	29.30	0	0.00	29.50	1	2,131	0.05%
2018/10/11	3	28.52	70	28.45	28.45	-67	2,124	-3.15%
2018/10/08	3	31.90	1	31.80	32.05	2	2,074	0.10%
2018/10/05	17	32.15	2	32.58	32.25	15	2,118	0.71%
2018/10/04	2	32.88	5	32.86	32.80	-3	2,099	-0.14%
2018/10/02	2	34.15	1	34.20	34.00	1	2,119	0.05%
2018/10/01	2	33.85	0	0.00	34.10	2	2,189	0.09%
2018/09/28	2	33.95	0	0.00	33.80	2	2,247	0.09%
2018/09/25	1	34.05	1	34.45	33.95	0	2,342	0.00%
2018/09/21	3	34.13	0	0.00	34.25	3	2,355	0.13%
2018/09/20	4	34.03	0	0.00	33.95	4	2,386	0.17%
2018/09/19	1	34.00	0	0.00	34.15	1	2,381	0.04%
2018/09/18	3	33.70	4	34.14	33.80	-1	2,375	-0.04%
2018/09/17	1	33.00	2	32.90	33.20	-1	2,356	-0.04%
2018/09/14	2	33.05	0	0.00	33.20	2	2,383	0.08%
2018/09/13	2	31.75	0	0.00	32.50	2	2,417	0.08%
2018/09/12	4	32.35	34	32.08	32.00	-30	2,442	-1.23%
2018/09/11	10	34.00	0	0.00	33.90	10	2,417	0.41%
2018/09/10	0	0.00	1	33.80	33.65	-1	2,482	-0.04%
2018/09/07	4	34.55	0	0.00	34.45	4	2,530	0.16%
2018/09/06	3	35.23	2	35.45	35.20	1	2,579	0.04%
2018/09/05	6	35.88	14	35.90	35.50	-8	2,737	-0.29%
2018/09/04	1	35.25	0	0.00	35.35	1	3,137	0.03%
2018/09/03	5	35.43	1	35.40	35.05	4	3,577	0.11%
2018/08/31	0	0.00	1	34.65	34.85	-1	3,590	-0.03%
2018/08/30	2	34.25	0	0.00	34.45	2	3,617	0.06%
2018/08/29	0	0.00	2	34.30	34.30	-2	3,684	-0.05%
2018/08/28	0	0.00	1	34.40	34.40	-1	3,902	-0.03%
2018/08/27	5	34.40	2	34.35	34.35	3	3,914	0.08%
2018/08/24	2	33.80	0	0.00	33.80	2	3,941	0.05%
2018/08/23	0	0.00	3	34.17	34.20	-3	4,010	-0.07%
2018/08/22	1	34.10	0	0.00	34.10	1	4,069	0.02%
2018/08/21	0	0.00	1	34.20	34.35	-1	4,164	-0.02%
2018/08/20	9	34.17	0	0.00	33.90	9	4,241	0.21%
2018/08/17	9	34.81	0	0.00	34.35	9	4,363	0.21%
2018/08/16	0	0.00	1	34.15	34.75	-1	4,372	-0.02%
2018/08/15	2	34.33	1	34.70	33.90	1	4,345	0.02%
2018/08/14	2	34.85	2	34.80	35.05	0	4,298	0.00%
2018/08/13	1	35.30	0	0.00	35.25	1	4,291	0.02%
2018/08/10	1	36.45	0	0.00	36.40	1	4,279	0.02%
2018/08/09	2	36.63	4	36.54	36.55	-2	4,277	-0.05%
2018/08/08	0	0.00	1	36.15	36.20	-1	4,235	-0.02%
2018/08/07	1	35.35	2	35.35	35.35	-1	4,240	-0.02%
2018/08/06	2	35.85	4	35.85	35.80	-2	4,258	-0.05%
2018/08/03	2	35.80	1	35.90	36.15	1	4,309	0.02%
2018/08/02	3	35.75	0	0.00	35.50	3	4,380	0.07%
2018/08/01	4	36.49	5	36.41	36.45	-1	4,428	-0.02%
2018/07/31	2	36.20	3	36.60	36.70	-1	4,484	-0.02%
2018/07/30	10	36.26	0	0.00	35.85	10	4,670	0.21%
2018/07/27	0	0.00	1	35.90	36.00	-1	4,784	-0.02%
2018/07/26	0	0.00	1	35.70	35.90	-1	4,783	-0.02%
2018/07/23	10	35.43	1	35.25	35.15	9	4,816	0.19%
2018/07/20	0	0.00	1	35.95	35.70	-1	4,830	-0.02%
2018/07/19	0	0.00	5	35.66	35.30	-5	4,826	-0.10%
2018/07/18	3	35.67	1	35.35	35.50	2	4,885	0.04%
2018/07/17	4	35.88	3	36.02	35.95	1	4,877	0.02%
2018/07/16	1	36.35	0	0.00	36.10	1	4,885	0.02%
2018/07/13	3	36.25	1	35.95	35.90	2	4,917	0.04%
2018/07/11	5	35.20	2	35.55	35.05	3	4,917	0.06%
2018/07/10	20	35.55	0	0.00	35.50	20	4,904	0.41%
2018/07/09	1	35.80	4	36.33	35.60	-3	4,895	-0.06%
2018/07/06	4	37.00	2	36.88	36.95	2	4,837	0.04%
2018/07/05	18	37.01	1	37.45	36.80	17	4,802	0.35%
2018/07/04	0	0.00	10	37.50	37.10	-10	4,814	-0.21%
2018/07/03	0	0.00	10	36.65	36.50	-10	4,818	-0.21%
2018/07/02	1	38.00	0	0.00	37.50	1	4,794	0.02%
2018/06/29	1	37.95	4	37.85	37.95	-3	4,797	-0.06%
2018/06/28	0	0.00	2	37.00	36.70	-2	4,776	-0.04%
2018/06/27	1	37.35	1	37.20	36.85	0	4,780	0.00%
2018/06/26	1	37.15	0	0.00	37.10	1	4,784	0.02%
2018/06/25	11	38.09	0	0.00	37.90	11	4,782	0.23%
2018/06/22	4.8	37.61	5	37.94	38.10	-0.2	4,788	0.00%
2018/06/21	2	38.28	7	38.97	38.10	-5	4,799	-0.10%
2018/06/20	12	37.83	3	37.95	37.80	9	4,844	0.19%
2018/06/19	25	38.79	2	38.50	38.60	23	4,928	0.47%
2018/06/15	10	40.25	10	40.16	39.65	0	5,021	0.00%
2018/06/14	11	40.94	5	41.14	40.90	6	4,953	0.12%
2018/06/13	6	40.98	25	41.28	41.00	-19	4,897	-0.39%
2018/06/12	20	41.78	28	41.60	40.40	-8	4,784	-0.17%
2018/06/11	3	39.80	16	40.93	41.25	-13	4,394	-0.30%
2018/06/08	2	37.55	13	37.79	37.50	-11	4,014	-0.27%
2018/06/07	5	37.65	5	37.80	37.25	0	4,022	0.00%
2018/06/06	3	37.53	0	0.00	37.45	3	4,136	0.07%
2018/06/05	10	37.68	11	37.73	37.05	-1	4,153	-0.02%
2018/06/04	0	0.00	1	36.80	36.60	-1	4,009	-0.02%
2018/06/01	25	36.98	1	36.90	36.70	24	4,075	0.59%
2018/05/31	3	36.67	2	37.20	37.40	1	4,169	0.02%
2018/05/30	12	36.26	0	0.00	36.75	12	4,129	0.29%
2018/05/29	0	0.00	5	37.45	36.90	-5	4,121	-0.12%
2018/05/25	0	0.00	1	36.75	37.60	-1	4,110	-0.02%
2018/05/24	0	0.00	2	36.00	36.30	-2	4,200	-0.05%
2018/05/23	0	0.00	1	35.95	35.95	-1	4,280	-0.02%
2018/05/22	5	36.30	0	0.00	36.10	5	4,290	0.12%
2018/05/21	2	36.45	0	0.00	36.45	2	4,338	0.05%
2018/05/18	1	36.05	2	36.25	36.10	-1	4,390	-0.02%
2018/05/17	0	0.00	2	36.10	36.40	-2	4,463	-0.04%
2018/05/16	2	36.15	2	36.20	36.05	0	4,494	0.00%
2018/05/15	4	37.03	15	37.10	36.55	-11	4,590	-0.24%
2018/05/14	1	36.90	0	0.00	37.00	1	4,744	0.02%
2018/05/11	15	37.09	0	0.00	37.00	15	4,875	0.31%
2018/05/10	0	0.00	2	37.35	37.20	-2	5,010	-0.04%
2018/05/09	3	37.30	18	37.10	37.00	-15	5,290	-0.28%
2018/05/08	8	36.85	18	37.05	36.75	-10	5,270	-0.19%
2018/05/07	5	36.78	3	36.88	37.60	2	5,277	0.04%
2018/05/04	8	35.83	3	35.13	35.70	5	5,201	0.10%
2018/05/02	3	34.53	0	0.00	34.50	3	5,205	0.06%
2018/04/27	0	0.00	2	33.85	34.85	-2	5,297	-0.04%
2018/04/26	1	34.90	1	34.05	33.80	0	5,515	0.00%
2018/04/25	2	34.53	1	34.45	34.45	1	5,664	0.02%
2018/04/24	4	35.46	1	35.10	34.75	3	5,727	0.05%
2018/04/19	0	0.00	6	37.34	37.30	-6	5,987	-0.10%
2018/04/18	33	36.39	0	0.00	36.40	33	6,067	0.54%
2018/04/16	5	37.13	0	0.00	37.00	5	6,152	0.08%
2018/04/13	1	37.10	2	37.10	37.15	-1	6,278	-0.02%
2018/04/12	0	0.00	1	37.25	37.20	-1	6,506	-0.02%
2018/04/11	10	37.31	0	0.00	37.15	10	6,673	0.15%
2018/04/10	8	37.40	10	37.68	37.25	-2	6,841	-0.03%
2018/04/09	1	37.10	0	0.00	37.10	1	7,079	0.01%
2018/04/03	0	0.00	2	36.70	36.75	-2	7,122	-0.03%
2018/04/02	10	36.74	0	0.00	36.65	10	7,256	0.14%
2018/03/31	1	36.90	16	37.01	37.20	-15	7,267	-0.21%
2018/03/30	2	36.78	0	0.00	36.50	2	7,313	0.03%
2018/03/27	3	37.25	0	0.00	37.25	3	8,123	0.04%
2018/03/26	5	37.08	0	0.00	37.05	5	8,120	0.06%
2018/03/23	6	37.50	0	0.00	36.85	6	8,170	0.07%
2018/03/22	1	38.00	21	38.56	38.10	-20	8,182	-0.24%
2018/03/21	2	38.78	7	38.46	38.80	-5	8,104	-0.06%
2018/03/20	1	37.55	0	0.00	37.50	1	7,971	0.01%
2018/03/19	2	37.68	1	37.65	37.65	1	7,994	0.01%
2018/03/16	5	37.77	10	37.75	37.50	-5	8,001	-0.06%
2018/03/15	15	38.34	4	38.31	38.15	11	8,026	0.14%
2018/03/14	1	38.05	2	38.25	38.05	-1	8,103	-0.01%
2018/03/13	3	38.05	1	38.10	37.90	2	8,235	0.02%
2018/03/12	12	37.86	9	38.01	37.65	3	8,212	0.04%
2018/03/09	3	37.55	6	37.33	37.50	-3	8,187	-0.04%
2018/03/08	2	37.68	3	37.65	37.60	-1	8,242	-0.01%
2018/03/07	5	37.48	4	37.25	37.00	1	8,240	0.01%
2018/03/06	4	37.28	9	37.59	37.50	-5	8,285	-0.06%
2018/03/05	19	37.00	0	0.00	36.60	19	8,430	0.23%
2018/03/02	5	37.00	32	37.00	37.00	-27	8,575	-0.31%
2018/03/01	5	37.35	5	37.59	37.45	0	8,599	0.00%
2018/02/27	1	36.55	1	37.20	36.55	0	8,566	0.00%
2018/02/26	6	37.89	4	37.68	37.20	2	8,516	0.02%
2018/02/23	2	37.00	1	36.10	36.95	1	8,348	0.01%
2018/02/22	4	35.78	0	0.00	35.75	4	8,360	0.05%
2018/02/21	0	0.00	2	35.93	36.00	-2	8,425	-0.02%
2018/02/12	15	35.11	0	0.00	34.55	15	8,486	0.18%
2018/02/09	9	34.54	45	34.08	34.90	-36	8,485	-0.42%
2018/02/08	21	35.87	2	35.50	35.30	19	8,447	0.22%
2018/02/07	12	36.33	4	36.50	35.60	8	8,469	0.09%
2018/02/06	8	35.68	6	35.33	35.05	2	8,389	0.02%
2018/02/05	34	37.25	4	37.70	38.00	30	8,319	0.36%
2018/02/02	44	38.08	14	38.15	38.20	30	8,176	0.37%
2018/02/01	12	37.89	6	37.73	37.85	6	8,059	0.07%
2018/01/31	4	36.01	3	36.10	36.35	1	7,821	0.01%
2018/01/30	2	36.20	0	0.00	36.00	2	7,885	0.03%
2018/01/29	4	37.01	2	37.13	36.80	2	7,843	0.03%
2018/01/25	0	0.00	11	36.48	36.30	-11	7,773	-0.14%
2018/01/24	1	36.50	4	36.38	36.40	-3	7,716	-0.04%
2018/01/23	1	36.50	2	36.20	36.20	-1	7,677	-0.01%
2018/01/22	16	36.75	7	37.01	36.50	9	7,596	0.12%
2018/01/19	3	36.33	8	36.26	36.25	-5	7,354	-0.07%
2018/01/18	2	36.05	1	36.05	35.55	1	7,177	0.01%
2018/01/17	1	35.95	6	36.52	36.10	-5	7,099	-0.07%
2018/01/16	1	35.95	5	36.05	36.05	-4	7,055	-0.06%
2018/01/15	3	36.42	5	36.10	36.20	-2	6,974	-0.03%
2018/01/12	2	35.00	2	35.38	35.85	0	6,763	0.00%
2018/01/11	1	34.60	2	34.83	35.20	-1	6,616	-0.02%
2018/01/10	22	35.19	3	35.05	35.00	19	6,551	0.29%
2018/01/09	3	34.85	0	0.00	35.00	3	6,503	0.05%
2018/01/08	6	35.61	4	35.44	34.65	2	6,354	0.03%
2018/01/05	13	34.82	0.3	35.15	35.20	12.7	6,109	0.21%
2018/01/04	1	34.85	5	34.55	34.85	-4	5,920	-0.07%
2018/01/03	16	34.55	31	34.00	34.05	-15	5,727	-0.26%
2018/01/02	7	33.19	4	33.26	33.40	3	5,460	0.05%