矽格 (6257)-元大-北港券商分點個股進出

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
69.2
漲跌
▼0.5
漲幅
-0.72%
成交量
2,195張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－元大-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港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
2024/12/13	32	68.71	0	0.00	69.20	32	3,722	0.86%
2024/12/11	0.1	69.20	0	0.00	69.20	0.1	3,753	0.00%
2024/12/06	0	0.00	1	71.10	70.50	-1	3,854	-0.03%
2024/12/03	1	69.60	0	0.00	68.30	1	3,929	0.03%
2024/12/02	1	68.50	0	0.00	68.30	1	3,955	0.03%
2024/11/29	1	68.90	0	0.00	68.90	1	3,991	0.03%
2024/11/28	1	68.30	0	0.00	68.40	1	4,214	0.02%
2024/11/18	0	0.00	1	70.70	70.60	-1	4,245	-0.02%
2024/11/14	5	72.50	0	0.00	72.90	5	4,234	0.12%
2024/11/11	0	0.00	1	74.50	75.00	-1	4,173	-0.02%
2024/11/08	0	0.00	2	75.05	74.40	-2	4,199	-0.05%
2024/11/07	2	73.60	0	0.00	74.60	2	4,215	0.05%
2024/11/06	4	73.13	2	73.45	73.50	2	4,214	0.05%
2024/11/05	1	71.90	0	0.00	72.40	1	4,232	0.02%
2024/10/30	3	75.67	0	0.00	73.70	3	4,323	0.07%
2024/10/29	4	77.13	0	0.00	77.60	4	4,232	0.09%
2024/10/28	1	79.60	3	79.53	79.30	-2	4,280	-0.05%
2024/10/24	2	79.55	1	79.40	78.60	1	4,297	0.02%
2024/10/23	10	79.52	0	79.50	79.40	10	4,294	0.23%
2024/10/22	0	0.00	1	79.30	79.30	-1	4,289	-0.02%
2024/10/21	0	0.00	3	78.00	78.30	-3	4,313	-0.07%
2024/10/18	9	77.67	0	0.00	77.10	9	4,351	0.21%
2024/10/17	1	79.10	0	0.00	78.70	1	4,358	0.02%
2024/10/16	0	79.00	0	0.00	79.00	0	4,356	0.00%
2024/10/14	2	77.55	2	78.00	79.10	0	4,296	0.00%
2024/10/11	0	0.00	2	76.90	77.70	-2	4,289	-0.05%
2024/10/09	2	76.20	0	0.00	76.00	2	4,330	0.05%
2024/10/07	0	0.00	2	74.70	75.00	-2	4,311	-0.05%
2024/09/30	5	76.60	0	0.00	75.70	5	4,440	0.11%
2024/09/27	0	0.00	2	77.75	77.30	-2	4,406	-0.05%
2024/09/26	1	78.60	12	78.10	77.20	-11	4,405	-0.25%
2024/09/25	17	78.06	7	78.79	78.40	10	4,302	0.23%
2024/09/24	15	76.05	7	76.31	76.80	8	4,182	0.19%
2024/09/20	0.1	74.20	0	0.00	73.90	0.1	4,142	0.00%
2024/09/19	3	73.57	0	0.00	74.40	3	4,188	0.07%
2024/09/06	1	74.00	0	0.00	74.30	1	4,262	0.02%
2024/09/03	0	0.00	0	78.00	77.70	0	4,188	0.00%
2024/09/02	5	77.36	1	77.70	77.40	4	4,242	0.09%
2024/08/30	0	0.00	7	80.14	78.10	-7	4,192	-0.17%
2024/08/29	1	76.60	0	0.00	77.70	1	4,005	0.02%
2024/08/28	3	74.60	3	74.83	74.90	0	3,941	0.00%
2024/08/27	1	73.60	1	73.80	74.10	0	3,976	0.00%
2024/08/22	0	0.00	1	74.80	73.70	-1	4,129	-0.02%
2024/08/20	3	74.70	6	74.83	74.50	-3	4,242	-0.07%
2024/08/16	1	72.50	2	72.50	72.40	-1	4,472	-0.02%
2024/08/13	2	71.60	0	0.00	71.80	2	4,855	0.04%
2024/08/09	0	0.00	1	70.70	70.20	-1	5,189	-0.02%
2024/08/08	7	68.84	1	68.00	68.70	6	5,166	0.12%
2024/08/07	4	70.05	6	69.87	69.80	-2	5,151	-0.04%
2024/08/06	14	65.58	12	67.93	67.50	2	5,153	0.04%
2024/08/05	6	67.10	2	69.75	66.90	4	5,114	0.08%
2024/08/02	1	74.80	1	75.40	74.30	0	5,074	0.00%
2024/07/31	0	77.60	3	77.53	76.80	-3	5,129	-0.06%
2024/07/30	2	72.50	2	72.15	74.00	0	5,129	0.00%
2024/07/29	5	74.50	0	0.00	73.40	5	5,368	0.09%
2024/07/23	1	76.80	0.2	77.00	76.80	0.8	5,469	0.02%
2024/07/22	2	76.45	1	77.70	76.00	1	5,478	0.02%
2024/07/19	3	78.93	2	80.38	78.30	1	5,436	0.02%
2024/07/18	3	79.47	20	80.10	81.00	-17	5,414	-0.31%
2024/07/17	1	81.60	0	0.00	81.70	1	5,387	0.02%
2024/07/16	4	82.25	0	0.00	82.20	4	5,420	0.07%
2024/07/15	0	0.00	3	80.80	80.80	-3	5,415	-0.06%
2024/07/12	5	80.60	1	80.30	80.60	4	5,418	0.07%
2024/07/11	1	81.90	4	81.18	82.30	-3	5,417	-0.06%
2024/07/10	22	79.80	0	0.00	80.00	22	5,382	0.41%
2024/07/09	2	79.50	1	79.40	79.40	1	5,399	0.02%
2024/07/08	1	80.20	6	79.20	79.40	-5	5,433	-0.09%
2024/07/05	5	78.12	8	77.61	78.40	-3	5,419	-0.06%
2024/07/04	5	77.46	1	77.60	77.90	4	5,401	0.07%
2024/07/03	0	0.00	6	76.60	76.00	-6	5,412	-0.11%
2024/07/02	3	75.20	0	0.00	75.20	3	5,452	0.06%
2024/07/01	5	76.10	3	76.70	76.10	2	5,432	0.04%
2024/06/28	13	78.00	11	77.76	76.80	2	5,493	0.04%
2024/06/27	2	75.25	4	76.90	76.70	-2	5,471	-0.04%
2024/06/26	3	78.67	2	79.80	78.40	1	5,595	0.02%
2024/06/25	4	76.93	12	79.20	79.40	-8	5,803	-0.14%
2024/06/24	7	80.37	3	82.20	79.90	4	5,915	0.07%
2024/06/21	0	0.00	3	82.00	82.00	-3	5,919	-0.05%
2024/06/20	0	0.00	3	81.40	81.50	-3	5,940	-0.05%
2024/06/19	7	80.47	8	81.21	80.30	-1	6,053	-0.02%
2024/06/18	0	0.00	6.2	81.18	80.50	-6.2	6,217	-0.10%
2024/06/14	0.1	81.50	6	81.48	81.30	-5.9	6,677	-0.09%
2024/06/13	3.1	81.10	1	81.20	81.40	2.1	6,814	0.03%
2024/06/12	3	80.03	6	80.20	80.00	-3	6,836	-0.04%
2024/06/07	1	79.90	0	0.00	79.90	1	6,947	0.01%
2024/06/06	18	81.84	7	81.60	81.00	11	6,963	0.16%
2024/06/05	6	80.22	0	0.00	80.00	6	6,889	0.09%
2024/06/04	0	0.00	5	80.70	80.90	-5	7,010	-0.07%
2024/06/03	1	78.60	3.1	79.58	80.10	-2.1	7,140	-0.03%
2024/05/31	2	78.90	20.1	79.66	78.70	-18.1	7,186	-0.25%
2024/05/30	5.1	79.76	14	80.27	79.90	-8.9	7,162	-0.12%
2024/05/29	0.1	81.30	1	81.10	81.50	-0.9	7,179	-0.01%
2024/05/28	1	81.00	6	81.20	81.20	-5	7,254	-0.07%
2024/05/27	5	80.70	5	81.76	80.50	0	7,244	0.00%
2024/05/24	13	78.85	10	79.69	80.40	3	7,294	0.04%
2024/05/23	8.1	78.80	0	0.00	78.00	8.1	7,349	0.11%
2024/05/22	19	79.28	0	0.00	79.10	19	7,566	0.25%
2024/05/21	1	79.00	0	0.00	79.00	1	7,505	0.01%
2024/05/20	6	79.12	16	79.99	79.00	-10	7,431	-0.13%
2024/05/17	12	79.32	0	0.00	78.00	12	7,337	0.16%
2024/05/16	23	81.83	41	80.72	81.30	-18	7,216	-0.25%
2024/05/15	8.1	77.26	3	77.37	77.40	5.1	6,970	0.07%
2024/05/14	20	77.02	0	0.00	77.00	20	6,949	0.29%
2024/05/13	1	77.00	30	76.58	76.50	-29	6,926	-0.42%
2024/05/10	10	76.32	0	0.00	76.20	10	6,920	0.14%
2024/05/09	5	77.96	3	77.60	77.10	2	6,887	0.03%
2024/05/07	3	77.40	5	78.08	77.80	-2	6,807	-0.03%
2024/05/06	7	76.86	11	76.74	77.10	-4	6,698	-0.06%
2024/05/03	3	76.50	1	77.00	76.40	2	6,707	0.03%
2024/05/02	8	77.21	24	77.26	77.40	-16	6,637	-0.24%
2024/04/30	6	73.80	2	74.40	74.20	4	6,367	0.06%
2024/04/29	1	71.90	2.1	72.61	72.90	-1.1	6,295	-0.02%
2024/04/26	2	71.30	1	71.30	71.50	1	6,386	0.02%
2024/04/25	3	70.53	9	69.99	70.20	-6	6,379	-0.09%
2024/04/24	1	69.90	18	69.80	70.40	-17	6,374	-0.27%
2024/04/23	7	68.09	2	68.30	68.30	5	6,362	0.08%
2024/04/22	21	68.91	14	68.76	68.30	7	6,358	0.11%
2024/04/19	17	69.94	6	70.25	70.50	11	6,293	0.17%
2024/04/18	13	71.71	3	72.70	71.50	10	6,215	0.16%
2024/04/17	8	71.91	5	72.56	72.60	3	6,201	0.05%
2024/04/16	14	70.58	1	69.90	70.60	13	6,136	0.21%
2024/04/15	9	72.04	7	71.99	72.00	2	6,060	0.03%
2024/04/12	6	73.33	6	73.27	73.20	0	6,030	0.00%
2024/04/11	7	72.80	37	72.22	72.80	-30	5,949	-0.50%
2024/04/10	0	0.00	6	72.25	72.40	-6	5,892	-0.10%
2024/04/09	5	71.16	4	72.03	71.10	1	5,828	0.02%
2024/04/08	2	70.60	0	0.00	70.80	2	5,787	0.03%
2024/04/03	29	72.02	2	71.90	71.80	27	5,763	0.47%
2024/04/02	2	71.70	0	0.00	73.00	2	5,753	0.03%
2024/04/01	2	71.75	7.1	71.99	71.60	-5.1	5,670	-0.09%
2024/03/29	21	71.00	7.1	71.94	71.00	14	5,597	0.25%
2024/03/28	46	73.33	6	74.77	72.00	40	5,390	0.74%
2024/03/27	4	71.30	16	72.99	73.80	-12	5,144	-0.23%
2024/03/26	11.1	71.27	9	71.18	71.00	2.1	4,978	0.04%
2024/03/25	4	71.90	0	0.00	72.30	4	4,974	0.08%
2024/03/22	15	72.27	2	72.25	72.40	13	4,944	0.26%
2024/03/21	3	75.53	12.3	74.84	74.70	-9.3	4,910	-0.19%
2024/03/20	5	77.92	32.1	77.64	75.60	-27.1	5,085	-0.53%
2024/03/19	8	73.21	15	73.27	73.50	-7	5,072	-0.14%
2024/03/18	5	71.38	28.3	71.25	72.10	-23.2	4,948	-0.47%
2024/03/15	11	67.85	9	69.28	68.80	2	4,832	0.04%
2024/03/14	18	68.41	14	68.98	68.80	4	4,777	0.08%
2024/03/13	15	69.63	5	70.12	70.10	10	4,716	0.21%
2024/03/12	1	69.70	18	69.75	69.90	-17	4,674	-0.36%
2024/03/11	3	68.80	0	0.00	68.40	3	4,698	0.06%
2024/03/08	14	69.40	40	70.81	69.00	-26	4,758	-0.55%
2024/03/07	22.2	69.70	1	69.90	69.60	21.2	4,727	0.45%
2024/03/06	1.2	69.47	0	0.00	70.20	1.2	4,786	0.03%
2024/03/05	2	67.55	0	0.00	68.10	2	4,965	0.04%
2024/03/04	0	0.00	22.1	68.10	67.90	-22.1	5,024	-0.44%
2024/03/01	29	67.88	3	67.50	67.20	26	4,971	0.52%
2024/02/29	14	70.66	0	0.00	70.30	14	4,814	0.29%
2024/02/27	29	70.54	19	70.23	70.00	10	4,781	0.21%
2024/02/26	20	72.53	20	73.28	72.30	0	4,667	0.00%
2024/02/23	30.1	72.92	24.1	73.37	72.50	6.1	4,542	0.13%
2024/02/22	15	69.85	33	70.43	70.80	-18	4,207	-0.43%
2024/02/21	13	69.04	25.1	68.97	68.80	-12.1	4,122	-0.29%
2024/02/20	40	69.07	0	0.00	68.20	40	4,144	0.97%
2024/02/19	1	68.60	22	69.21	70.00	-21	4,099	-0.51%
2024/02/16	2	69.10	17	69.78	69.50	-15	4,088	-0.37%
2024/02/15	3	67.33	16	67.53	68.20	-13	4,032	-0.32%
2024/02/05	6	65.13	0	0.00	65.30	6	3,992	0.15%
2024/02/02	6	65.83	1	65.80	65.70	5	3,999	0.13%
2024/02/01	8	66.93	0	0.00	66.60	8	3,997	0.20%
2024/01/31	22	67.72	20	67.82	67.70	2	4,025	0.05%
2024/01/30	5	66.76	0	0.00	66.50	5	4,054	0.12%
2024/01/29	7	67.37	0	0.00	67.40	7	4,089	0.17%
2024/01/26	5	68.82	0	0.00	67.20	5	4,139	0.12%
2024/01/25	6	68.50	0	69.00	68.70	6	4,117	0.15%
2024/01/23	1	68.10	24	68.30	68.10	-23	4,111	-0.56%
2024/01/22	15.1	67.77	35	68.18	68.00	-19.9	4,084	-0.49%
2024/01/19	6	65.90	0	0.00	66.50	6	3,970	0.15%
2024/01/18	21	65.15	0	0.00	65.30	21	4,006	0.52%
2024/01/17	28	65.78	0	0.00	65.80	28	4,124	0.68%
2024/01/16	1	66.00	1	66.20	66.10	0	4,139	0.00%
2024/01/15	0	0.00	5	65.16	65.40	-5	4,157	-0.12%
2024/01/12	3	64.30	0.4	64.20	64.30	2.6	4,216	0.06%
2024/01/11	2	63.60	0	0.00	64.20	2	4,308	0.05%
2024/01/10	0	64.40	0	0.00	64.60	0	4,367	0.00%
2024/01/04	0.1	64.80	0	0.00	65.00	0.1	4,642	0.00%
2024/01/03	0	0.00	3	64.30	65.00	-3	4,664	-0.06%
2023/12/29	3	65.20	0	0.00	65.20	3	4,647	0.06%
2023/12/28	6	66.67	10	66.30	66.00	-4	4,599	-0.09%
2023/12/27	0	0.00	2	67.40	67.30	-2	4,574	-0.04%
2023/12/26	2	66.80	0	0.00	66.80	2	4,565	0.04%
2023/12/25	2	66.90	2	66.65	66.40	0	4,552	0.00%
2023/12/22	1	68.20	0	0.00	68.00	1	4,508	0.02%
2023/12/21	1	68.90	1	68.70	68.10	0	4,515	0.00%
2023/12/20	1	68.10	7	68.09	68.80	-6	4,488	-0.13%
2023/12/19	11	67.56	0	0.00	67.80	11	4,433	0.25%
2023/12/18	0	0.00	21	68.50	68.50	-21	4,437	-0.47%
2023/12/15	25.1	67.54	6	67.95	67.20	19.1	4,545	0.42%
2023/12/14	1	70.58	3	69.27	71.90	-2	4,467	-0.04%
2023/12/12	0	0.00	4	65.90	65.80	-4	4,245	-0.09%
2023/12/08	4	64.40	4	65.35	64.70	0	4,198	0.00%
2023/12/07	4	64.65	1	64.70	64.60	3	4,183	0.07%
2023/12/06	7	64.56	44	64.38	65.40	-37	4,158	-0.89%
2023/12/05	7	65.31	0	0.00	65.50	7	4,084	0.17%
2023/12/04	20	65.80	14	65.78	66.00	6	4,013	0.15%
2023/12/01	25	65.44	25	65.28	65.80	0	3,943	0.00%
2023/11/30	21	64.51	13.1	64.59	63.80	7.9	3,722	0.21%
2023/11/29	0	0.00	3	61.83	62.00	-3	3,478	-0.09%
2023/11/24	1	60.80	0	0.00	60.70	1	3,493	0.03%
2023/11/23	0	0.00	5	60.80	60.90	-5	3,515	-0.14%
2023/11/22	0	0.00	1.5	61.00	60.90	-1.5	3,537	-0.04%
2023/11/21	0	0.00	1	60.60	60.70	-1	3,565	-0.03%
2023/11/20	0	0.00	11	61.03	61.40	-11	3,673	-0.30%
2023/11/17	4	61.08	8	62.10	61.00	-4	3,803	-0.11%
2023/11/16	8	61.50	10.2	61.40	61.50	-2.2	3,785	-0.06%
2023/11/15	17	61.18	0	0.00	60.90	17	3,836	0.44%
2023/11/13	1	60.50	0	0.00	60.50	1	3,777	0.03%
2023/11/08	0	0.00	0.5	61.70	61.40	-0.5	3,736	-0.01%
2023/11/07	0	0.00	2	60.50	61.70	-2	3,702	-0.05%
2023/11/03	0	61.00	0	0.00	61.50	0	3,596	0.00%
2023/11/02	0	0.00	10	60.65	60.90	-10	3,546	-0.28%
2023/10/30	5	60.00	3	60.00	59.90	2	3,486	0.06%
2023/10/27	2	59.60	0	0.00	59.40	2	3,500	0.06%
2023/10/26	3	61.13	2	61.80	60.20	1	3,491	0.03%
2023/10/25	0	61.60	0	0.00	62.00	0	3,448	0.00%
2023/10/23	0	0.00	12	60.00	59.90	-12	3,432	-0.35%
2023/10/20	1	61.40	8	60.84	60.80	-7	3,445	-0.20%
2023/10/19	4	60.45	0	0.00	60.70	4	3,413	0.12%
2023/10/17	7	60.71	16	60.04	60.70	-9	3,292	-0.27%
2023/10/16	5	59.16	4	59.48	59.20	1	3,230	0.03%
2023/10/13	1.5	59.87	7	59.97	60.00	-5.5	3,223	-0.17%
2023/10/11	0	0.00	30	58.12	57.80	-30	3,134	-0.96%
2023/10/06	0	0.00	2	57.40	57.50	-2	3,133	-0.06%
2023/10/05	3	57.70	0	0.00	57.60	3	3,142	0.10%
2023/10/04	8	57.70	0	0.00	57.60	8	3,130	0.26%
2023/10/03	0	0.00	2	58.00	57.50	-2	3,132	-0.06%
2023/09/28	1	57.00	0	0.00	57.40	1	3,183	0.03%
2023/09/26	5.1	57.20	5	56.80	56.70	0.1	3,299	0.00%
2023/09/25	0	0.00	10	58.10	58.30	-10	3,259	-0.31%
2023/09/21	2	56.50	0	0.00	57.20	2	3,216	0.06%
2023/09/20	31	58.95	2	58.40	58.00	29	3,167	0.92%
2023/09/19	13.2	60.88	20	60.80	60.80	-6.8	2,973	-0.23%
2023/09/18	0	0.00	4	58.80	58.80	-4	2,660	-0.15%
2023/09/15	1.2	58.77	1	58.30	58.00	0.2	2,635	0.01%
2023/09/14	2	57.00	0	0.00	57.20	2	2,512	0.08%
2023/09/08	1	57.10	1	57.00	57.20	0	2,490	0.00%
2023/09/06	1	57.90	2	57.80	58.20	-1	2,480	-0.04%
2023/08/30	0	0.00	0.2	56.80	56.90	-0.2	2,385	-0.01%
2023/08/29	0	0.00	1	56.40	56.40	-1	2,351	-0.04%
2023/08/25	0	0.00	2	56.60	56.60	-2	2,319	-0.09%
2023/08/24	3	56.87	9	56.52	56.10	-6	2,284	-0.26%
2023/08/23	1	55.40	0	0.00	55.40	1	2,157	0.05%
2023/08/22	1	53.00	0	0.00	52.60	1	2,032	0.05%
2023/08/18	0	51.30	0	0.00	51.50	0	1,923	0.00%
2023/08/16	0	0.00	9	50.34	50.80	-9	1,909	-0.47%
2023/08/14	14	50.19	6	50.30	50.30	8	1,916	0.42%
2023/08/11	0	0.00	1	51.70	51.10	-1	1,910	-0.05%
2023/08/10	0	0.00	1	52.20	51.90	-1	1,894	-0.05%
2023/08/09	1	52.70	0	0.00	52.50	1	1,878	0.05%
2023/08/08	0	0.00	1	53.00	52.70	-1	1,879	-0.05%
2023/08/07	1	52.50	5	52.40	52.70	-4	1,874	-0.21%
2023/08/02	4	52.10	3	52.00	52.00	1	1,872	0.05%
2023/08/01	9	52.11	6	51.90	52.00	3	1,856	0.16%
2023/07/31	6	53.00	6	52.70	52.90	0	1,835	0.00%
2023/07/28	8	52.90	4	53.60	53.70	4	1,808	0.22%
2023/07/27	10	52.46	4	52.30	52.30	6	1,778	0.34%
2023/07/26	6	57.27	0	0.00	57.00	6	1,700	0.35%
2023/07/25	4	57.20	4	57.40	57.50	0	1,640	0.00%
2023/07/20	10	58.30	14	58.41	58.30	-4	1,596	-0.25%
2023/07/19	1	58.00	2	59.10	58.00	-1	1,577	-0.06%
2023/07/18	0	0.00	2.1	58.62	58.50	-2.1	1,543	-0.14%
2023/07/17	4	58.40	8	58.75	58.90	-4	1,536	-0.26%
2023/07/14	0	0.00	51	58.20	58.30	-51	1,505	-3.39%
2023/07/13	0	0.00	1	58.30	57.60	-1	1,483	-0.07%
2023/07/12	1	57.20	0	0.00	57.40	1	1,447	0.07%
2023/07/11	1	56.60	7	56.60	56.80	-6	1,440	-0.42%
2023/07/07	5	56.70	3	57.10	56.70	2	1,456	0.14%
2023/07/06	29	58.26	17	58.29	57.80	12	1,433	0.84%
2023/07/05	3	57.67	8	57.93	58.20	-5	1,396	-0.36%
2023/07/03	4	55.60	0	0.00	55.50	4	1,271	0.31%
2023/06/20	0	0.00	2	55.50	55.90	-2	1,307	-0.15%
2023/06/19	0	0.00	1	55.90	55.90	-1	1,313	-0.08%
2023/06/16	2	55.95	0	0.00	56.00	2	1,326	0.15%
2023/06/14	0.2	55.88	0.1	56.00	56.10	0.1	1,336	0.01%
2023/06/12	7.1	54.97	0	0.00	55.40	7.1	1,349	0.53%
2023/06/08	5	55.60	0	0.00	55.60	5	1,345	0.37%
2023/06/07	1	55.90	0	0.00	55.60	1	1,363	0.07%
2023/06/01	2	55.60	0	0.00	55.60	2	1,530	0.13%
2023/05/29	0	0.00	0.5	54.70	54.50	-0.5	1,590	-0.03%
2023/05/08	0	0.00	0	53.40	53.10	0	1,651	0.00%
2023/05/04	0.5	52.80	0	0.00	53.00	0.5	1,714	0.03%
2023/05/03	0.5	52.40	0	0.00	52.20	0.5	1,732	0.03%
2023/04/27	0	52.00	0	51.60	51.50	0	1,760	0.00%
2023/04/26	0.1	52.20	0	0.00	52.30	0.1	1,710	0.01%
2023/04/20	1.2	54.62	0	0.00	54.20	1.2	1,643	0.07%
2023/04/19	0.5	55.20	0	0.00	55.20	0.5	1,624	0.03%
2023/04/18	0	0.00	4	55.48	55.40	-4	1,625	-0.25%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/06	1.3	55.69	0	0.00	55.60	1.3	1,552	0.08%
2023/03/31	0.2	56.00	0	0.00	55.90	0.2	1,549	0.02%
2023/03/29	0.1	55.20	0	0.00	55.30	0.1	1,509	0.01%
2023/03/28	0.1	55.80	0	0.00	55.60	0.1	1,496	0.01%
2023/03/27	0	0.00	2	55.95	55.70	-2	1,490	-0.13%
2023/03/21	2	55.80	0	0.00	55.60	2	1,531	0.13%
2023/03/20	0	56.15	2	55.90	56.00	-2	1,516	-0.13%
2023/03/17	0	55.80	0	0.00	55.80	0	1,520	0.00%
2023/03/10	0.1	55.40	1	55.40	55.70	-0.9	1,475	-0.06%
2023/03/09	0	55.40	1	55.90	55.60	-1	1,470	-0.07%
2023/03/08	1	56.10	0	0.00	56.10	1	1,438	0.07%
2023/03/07	5	56.90	6	56.55	56.90	-1	1,341	-0.07%
2023/03/06	0	0.00	5	55.80	55.70	-5	1,280	-0.39%
2023/03/03	0	0.00	1.2	54.75	54.90	-1.2	1,252	-0.10%
2023/03/01	0	0.00	4	54.03	54.10	-4	1,194	-0.34%
2023/02/23	3	53.07	0.3	53.20	53.20	2.7	1,155	0.23%
2023/02/22	1	52.50	0	0.00	52.70	1	1,148	0.09%
2023/02/15	2	51.60	0	0.00	51.20	2	1,221	0.16%
2023/02/01	1	51.20	3	51.10	51.40	-2	1,253	-0.16%
2023/01/30	0.1	50.40	0	0.00	50.10	0.1	1,203	0.01%
2023/01/06	0	0.00	1.2	48.72	49.05	-1.2	1,335	-0.09%
2022/12/29	0.1	48.39	0	0.00	47.95	0.1	1,395	0.01%
2022/12/28	0.1	48.50	0	0.00	48.20	0.1	1,417	0.01%
2022/12/23	1	48.10	1	48.40	48.85	0	1,464	0.00%
2022/12/22	0	0.00	2	48.55	48.70	-2	1,471	-0.14%
2022/12/21	2.1	48.19	0	0.00	48.20	2.1	1,499	0.14%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/15	3	50.10	0	0.00	50.40	3	1,536	0.20%
2022/12/13	0	0.00	1	50.10	50.10	-1	1,532	-0.07%
2022/12/09	0	0.00	3.1	49.70	49.50	-3.1	1,515	-0.20%
2022/12/07	3.1	49.40	0	0.00	49.30	3.1	1,517	0.20%
2022/12/02	1	50.50	0	0.00	50.50	1	1,514	0.07%
2022/12/01	0	0.00	0.1	50.70	50.70	-0.1	1,539	-0.01%
2022/11/28	0.1	50.20	0	50.20	49.90	0.1	1,566	0.00%
2022/11/21	0	49.70	0	0.00	49.60	0	1,678	0.00%
2022/11/18	0	50.20	0	0.00	50.10	0	1,680	0.00%
2022/11/17	10	49.75	0	0.00	50.10	10	1,677	0.60%
2022/11/14	0	0.00	19.1	49.60	49.80	-19.1	1,653	-1.15%
2022/11/11	19	49.41	1	49.60	49.20	18	1,654	1.09%
2022/11/09	1	48.80	0	0.00	49.05	1	1,646	0.06%
2022/11/08	0	0.00	0.8	48.75	48.25	-0.8	1,649	-0.05%
2022/11/07	0.2	48.90	0	0.00	48.85	0.2	1,670	0.01%
2022/11/03	0	0.00	1	48.40	48.30	-1	1,700	-0.06%
2022/11/02	0.1	48.10	8	48.08	48.05	-7.9	1,716	-0.46%
2022/10/31	0	0.00	8.2	46.81	46.50	-8.2	1,734	-0.47%
2022/10/28	9	46.39	0	46.50	46.30	9	1,748	0.51%
2022/10/25	1	45.95	0	0.00	45.95	1	1,866	0.05%
2022/10/24	1	46.95	1	47.00	46.60	0	1,883	0.00%
2022/10/21	2	46.90	5	47.10	46.55	-3	1,887	-0.16%
2022/10/18	0	0.00	3	46.10	46.50	-3	1,896	-0.16%
2022/10/14	0	0.00	2	43.75	43.70	-2	1,893	-0.11%
2022/10/12	0	0.00	0.1	43.35	43.95	-0.1	1,956	-0.01%
2022/10/07	4	45.18	0	0.00	45.25	4	1,985	0.20%
2022/10/06	0	0.00	0.2	44.95	44.70	-0.2	2,046	-0.01%
2022/10/05	0.3	45.32	0	0.00	45.00	0.3	2,116	0.01%
2022/10/03	0	43.25	0	0.00	43.20	0	2,150	0.00%
2022/09/28	1.3	42.63	0	0.00	42.00	1.3	2,260	0.06%
2022/09/27	0.3	43.30	0	43.50	43.60	0.3	2,290	0.02%
2022/09/26	0.5	43.95	0	0.00	43.80	0.5	2,309	0.02%
2022/09/23	1	45.80	0	0.00	45.70	1	2,358	0.04%
2022/09/22	0.4	45.95	0	0.00	46.20	0.4	2,442	0.02%
2022/09/21	5.3	46.71	0	0.00	46.60	5.3	2,498	0.21%
2022/09/14	5.1	47.60	0	0.00	47.65	5.1	2,682	0.19%
2022/09/13	0.2	48.53	0	0.00	48.30	0.2	2,686	0.01%
2022/09/08	0	0.00	1	48.10	48.00	-1	2,779	-0.04%
2022/09/07	0.1	47.90	4	47.75	47.60	-3.9	2,805	-0.14%
2022/09/06	0	0.00	22	49.19	48.95	-22	2,800	-0.79%
2022/09/05	0	0.00	5	49.85	49.80	-5	2,825	-0.18%
2022/09/01	0.2	50.55	0	0.00	50.30	0.2	2,875	0.01%
2022/08/30	0	0.00	2	50.90	50.90	-2	3,107	-0.06%
2022/08/29	0.2	51.25	0	0.00	50.90	0.2	3,190	0.01%
2022/08/26	0	0.00	1	51.30	51.90	-1	3,183	-0.03%
2022/08/24	0.3	50.70	0	0.00	50.40	0.3	3,198	0.01%
2022/08/23	9.5	50.61	0	0.00	50.50	9.5	3,206	0.30%
2022/08/19	0	0.00	6	51.73	51.70	-6	3,195	-0.19%
2022/08/18	19	51.32	2	51.40	51.50	17	3,179	0.53%
2022/08/17	0	51.50	0	0.00	51.50	0	3,168	0.00%
2022/08/16	1.3	51.35	0	0.00	51.20	1.3	3,180	0.04%
2022/08/15	0	0.00	2	51.70	51.50	-2	3,187	-0.06%
2022/08/12	0	0.00	2	50.70	51.20	-2	3,180	-0.06%
2022/08/09	1	49.70	0	0.00	49.90	1	3,154	0.03%
2022/08/05	5	49.55	0	0.00	49.35	5	3,114	0.16%
2022/08/04	5	48.77	5	48.70	48.80	0	3,122	0.00%
2022/08/03	2	49.10	0	0.00	49.10	2	3,105	0.06%
2022/08/01	0	0.00	1	49.95	49.80	-1	3,007	-0.03%
2022/07/29	0	0.00	4	50.03	49.90	-4	3,037	-0.13%
2022/07/22	1	51.30	10	51.00	51.00	-9	3,118	-0.29%
2022/07/21	0	0.00	5	50.90	50.90	-5	3,120	-0.16%
2022/07/15	3	48.62	0	0.00	48.65	3	3,048	0.10%
2022/07/14	0	0.00	3	47.15	47.30	-3	3,027	-0.10%
2022/07/13	11	50.95	0	0.00	50.60	11	2,958	0.37%
2022/07/12	8	50.41	18	50.32	50.30	-10	2,885	-0.35%
2022/07/11	10	51.50	3	51.30	51.50	7	2,873	0.24%
2022/07/08	5	51.06	15	50.60	51.10	-10	2,846	-0.35%
2022/07/07	5.1	50.60	0	0.00	50.60	5.1	2,820	0.18%
2022/07/06	10	50.80	0.1	51.50	50.50	9.9	2,795	0.35%
2022/07/05	6	51.95	1	50.50	52.50	5	2,806	0.18%
2022/07/04	0.1	50.20	0	0.00	50.40	0.1	2,851	0.00%
2022/07/01	0	0.00	2	51.00	50.90	-2	2,889	-0.07%
2022/06/30	1	51.80	4.1	52.10	51.90	-3.1	2,837	-0.11%
2022/06/28	5	54.98	0	0.00	54.90	5	2,715	0.18%
2022/06/24	5.1	56.18	10	54.80	55.00	-4.9	2,734	-0.18%
2022/06/23	0	0.00	16	56.52	55.70	-16	2,743	-0.58%
2022/06/22	0.3	56.66	5	56.30	56.20	-4.7	2,730	-0.17%
2022/06/20	16.3	57.87	0	0.00	57.20	16.3	2,692	0.60%
2022/06/17	10	59.80	10	59.20	59.00	0	2,651	0.00%
2022/06/16	0	0.00	13	62.00	60.80	-13	2,603	-0.50%
2022/06/14	1	61.40	0	0.00	62.20	1	2,602	0.04%
2022/06/13	10	61.67	6	61.67	61.70	4	2,562	0.16%
2022/06/10	0	0.00	1	62.50	62.20	-1	2,541	-0.04%
2022/06/09	5	62.34	3	62.30	62.30	2	2,520	0.08%
2022/06/08	6.1	62.70	7	62.24	62.30	-1	2,461	-0.04%
2022/06/07	29	61.14	1	60.80	60.80	28	2,283	1.23%
2022/05/31	0	0.00	1	59.41	59.50	-1	2,227	-0.05%
2022/05/27	1	58.70	0	0.00	58.70	1	2,215	0.05%
2022/05/26	1.2	58.77	0	0.00	58.40	1.2	2,224	0.05%
2022/05/25	0	58.80	0	0.00	59.00	0	2,236	0.00%
2022/05/24	1.8	58.96	0	0.00	58.70	1.8	2,273	0.08%
2022/05/23	0	0.00	1.5	59.80	59.80	-1.5	2,253	-0.07%
2022/05/20	0	0.00	5	59.80	59.90	-5	2,247	-0.22%
2022/05/19	5.3	59.58	0	0.00	59.60	5.3	2,234	0.24%
2022/05/17	0.1	58.98	0	0.00	59.30	0.1	2,192	0.01%
2022/05/11	0.2	59.05	0	0.00	58.70	0.2	2,164	0.01%
2022/05/10	1	58.50	0	0.00	58.70	1	2,182	0.05%
2022/05/05	0.1	59.60	1	59.80	59.70	-0.9	2,214	-0.04%
2022/05/04	1	59.30	1	59.30	59.20	0	2,207	0.00%
2022/05/03	2	58.95	5	57.80	59.20	-3	2,198	-0.14%
2022/04/28	0	0.00	0.5	56.30	56.30	-0.5	2,171	-0.02%
2022/04/27	1.2	54.87	3	54.60	56.10	-1.8	2,161	-0.08%
2022/04/26	0.2	56.00	6	55.75	55.70	-5.8	2,164	-0.27%
2022/04/25	1.1	56.22	0	0.00	56.00	1.1	2,263	0.05%
2022/04/22	3	57.50	0	0.00	57.40	3	2,284	0.13%
2022/04/15	0.5	57.60	10	57.60	57.20	-9.5	2,439	-0.39%
2022/04/14	0.3	58.30	0	0.00	58.20	0.3	2,472	0.01%
2022/04/13	1.3	58.06	0	0.00	58.30	1.3	2,505	0.05%
2022/04/12	0	0.00	8	57.81	57.50	-8	2,613	-0.31%
2022/04/11	7	58.63	2	60.10	58.50	5	2,602	0.19%
2022/04/08	1	60.10	5	60.10	60.10	-4	2,555	-0.16%
2022/04/07	2	59.60	1	59.70	59.40	1	2,480	0.04%
2022/04/06	17	58.94	0	0.00	58.70	17	2,401	0.71%
2022/03/30	0	0.00	2	60.35	59.90	-2	2,403	-0.08%
2022/03/29	1	60.10	0	0.00	60.10	1	2,382	0.04%
2022/03/24	0	0.00	0	59.10	59.40	0	2,242	0.00%
2022/03/23	0	0.00	2	59.40	59.20	-2	2,260	-0.09%
2022/03/21	2	59.00	1	59.00	59.10	1	2,285	0.04%
2022/03/17	0	58.70	1	58.80	58.80	-1	2,325	-0.04%
2022/03/16	0	0.00	1	57.80	58.30	-1	2,311	-0.04%
2022/03/15	1	57.30	0	0.00	57.20	1	2,344	0.04%
2022/03/14	0	58.20	1	57.90	58.20	-1	2,353	-0.04%
2022/03/10	0	0.00	11	57.80	57.90	-11	2,372	-0.46%
2022/03/08	0.6	55.06	5	54.80	54.90	-4.4	2,340	-0.19%
2022/03/07	1.1	56.60	0	0.00	56.10	1.1	2,321	0.05%
2022/03/04	0	0.00	5	58.00	58.00	-5	2,326	-0.21%
2022/03/03	1	58.20	1	58.40	58.30	0	2,360	0.00%
2022/03/02	10	57.60	0	0.00	57.80	10	2,418	0.41%
2022/03/01	0	0.00	1	57.90	57.80	-1	2,433	-0.04%
2022/02/25	1	56.50	0	0.00	56.90	1	2,457	0.04%
2022/02/24	1.1	56.31	0	0.00	56.20	1.1	2,501	0.04%
2022/02/21	0	0.00	2	58.80	58.90	-2	2,754	-0.07%
2022/02/18	0.1	58.90	0	0.00	58.70	0.1	2,916	0.00%
2022/02/15	2.3	58.02	8	57.80	57.90	-5.7	3,101	-0.18%
2022/02/10	2	59.10	5	59.44	59.30	-3	3,229	-0.09%
2022/02/09	0	0.00	12	58.42	59.00	-12	3,266	-0.37%
2022/02/08	4	57.50	0	0.00	57.50	4	3,301	0.12%
2022/01/26	1	56.50	1	57.10	56.50	0	3,443	0.00%
2022/01/25	0.3	57.30	0.1	57.47	57.10	0.2	3,496	0.00%
2022/01/24	1	57.30	2	57.75	57.80	-1	3,530	-0.03%
2022/01/21	6	58.47	0	0.00	58.30	6	3,548	0.17%
2022/01/19	2.6	59.38	10	59.30	59.50	-7.4	3,629	-0.20%
2022/01/18	19.1	59.91	7.3	60.03	59.70	11.8	3,661	0.32%
2022/01/17	0	0.00	1	58.50	58.90	-1	3,565	-0.03%
2022/01/14	6.3	58.00	0	0.00	58.00	6.3	3,541	0.18%
2022/01/13	0.2	58.90	1	59.30	59.00	-0.8	3,558	-0.02%
2022/01/12	0.1	57.70	0	0.00	57.80	0.1	3,518	0.00%
2022/01/10	0	0.00	1	58.50	58.50	-1	3,567	-0.03%
2022/01/07	2.8	58.26	0	0.00	58.10	2.8	3,596	0.08%
2022/01/06	1	59.20	1	59.30	59.30	0	3,572	0.00%
2022/01/05	5	59.60	1.8	59.68	59.60	3.2	3,597	0.09%
2022/01/04	10.4	58.61	0	0.00	58.30	10.4	3,518	0.30%
2022/01/03	0.2	59.00	0	0.00	58.80	0.2	3,530	0.01%
2021/12/29	0	0.00	1	59.10	59.00	-1	3,591	-0.03%
2021/12/28	2.3	58.82	1	58.80	58.80	1.3	3,670	0.04%
2021/12/27	0.1	59.10	0	0.00	58.90	0.1	3,720	0.00%
2021/12/24	0	0.00	1	59.00	58.90	-1	3,773	-0.03%
2021/12/23	2	58.60	2	58.70	58.80	0	3,790	0.00%
2021/12/22	1	58.10	0	0.00	58.20	1	3,885	0.03%
2021/12/21	1	57.40	0	0.00	57.90	1	3,910	0.03%
2021/12/15	0	57.50	0	0.00	57.00	0	4,034	0.00%
2021/12/14	1	57.70	0	0.00	57.30	1	4,034	0.02%
2021/12/13	1	57.60	1	57.90	57.50	0	4,050	0.00%
2021/12/10	1	58.50	2	58.10	58.10	-1	4,072	-0.02%
2021/12/09	0	0.00	1	58.90	58.70	-1	4,078	-0.02%
2021/12/07	0.1	60.40	0	0.00	60.20	0.1	4,099	0.00%
2021/12/06	1	60.40	2	60.30	60.20	-1	4,168	-0.02%
2021/12/02	0	0.00	1	60.40	59.90	-1	4,470	-0.02%
2021/12/01	4	59.70	42	59.84	60.10	-38	4,630	-0.82%
2021/11/29	1	58.80	0	0.00	58.60	1	4,886	0.02%
2021/11/26	1	59.30	0	0.00	59.00	1	4,977	0.02%
2021/11/25	3	61.20	0	0.00	60.70	3	5,004	0.06%
2021/11/24	22	61.48	1	61.40	61.10	21	5,079	0.41%
2021/11/23	1	60.70	0	0.00	60.60	1	5,241	0.02%
2021/11/22	2	62.10	2	62.20	62.20	0	5,264	0.00%
2021/11/19	0	0.00	3	61.90	61.90	-3	5,347	-0.06%
2021/11/18	23	62.93	21	63.92	62.80	2	5,379	0.04%
2021/11/17	1	61.50	7	62.77	62.70	-6	5,307	-0.11%
2021/11/16	4	61.13	1	61.30	61.00	3	5,224	0.06%
2021/11/15	20	61.19	0	0.00	61.40	20	5,275	0.38%
2021/11/12	1.2	60.13	0	0.00	59.70	1.2	5,328	0.02%
2021/11/10	10	60.10	4	59.88	59.80	6	5,739	0.10%
2021/11/08	0	0.00	7	60.50	60.20	-7	5,900	-0.12%
2021/11/05	13	60.40	0	0.00	60.20	13	6,023	0.22%
2021/11/04	4	60.28	44	60.32	60.40	-40	6,187	-0.65%
2021/11/02	1	59.10	0	0.00	58.10	1	6,409	0.02%
2021/10/29	20	59.00	0	0.00	58.60	20	6,956	0.29%
2021/10/28	24	58.93	7	59.23	59.20	17	7,005	0.24%
2021/10/26	11	57.76	6	58.28	58.10	5	7,365	0.07%
2021/10/22	0	0.00	1	56.90	57.10	-1	7,918	-0.01%
2021/10/21	2	56.50	0	0.00	56.60	2	8,144	0.02%
2021/10/20	0	0.00	1	56.60	57.30	-1	8,352	-0.01%
2021/10/18	2	55.30	0	0.00	55.50	2	8,573	0.02%
2021/10/15	2	56.50	3	56.10	56.40	-1	8,835	-0.01%
2021/10/14	2	54.10	0	0.00	54.50	2	8,954	0.02%
2021/10/13	4.1	54.43	0	0.00	54.30	4.1	9,232	0.04%
2021/10/12	3.1	55.11	3	55.60	55.60	0.1	9,616	0.00%
2021/10/08	1	56.50	1	56.20	56.40	0	9,632	0.00%
2021/10/07	2	56.80	1	56.80	56.70	1	9,690	0.01%
2021/10/06	0	0.00	1	57.10	55.50	-1	9,818	-0.01%
2021/10/05	3	55.00	4	55.40	57.20	-1	9,815	-0.01%
2021/10/04	4	56.00	5	55.64	55.40	-1	9,782	-0.01%
2021/10/01	2	57.40	1	57.30	57.20	1	9,766	0.01%
2021/09/29	2.1	58.52	15	59.60	58.40	-12.9	10,009	-0.13%
2021/09/27	5	62.20	0	0.00	62.20	5	10,199	0.05%
2021/09/24	0	0.00	11	62.12	62.40	-11	10,380	-0.11%
2021/09/23	0	0.00	5	61.60	61.80	-5	10,407	-0.05%
2021/09/22	5	61.50	110	61.20	61.20	-105	10,444	-1.01%	大賣/鉅額交易
2021/09/17	5	63.40	0	0.00	63.10	5	10,536	0.05%
2021/09/16	2	63.85	1	63.70	63.50	1	10,565	0.01%
2021/09/15	2	63.60	0	0.00	62.80	2	10,627	0.02%
2021/09/14	1	64.60	10	63.80	64.10	-9	10,679	-0.08%
2021/09/13	1	64.80	0	0.00	64.10	1	10,698	0.01%
2021/09/10	1	65.00	0	0.00	65.30	1	10,720	0.01%
2021/09/09	2	64.45	3	63.20	64.60	-1	10,741	-0.01%
2021/09/08	0	0.00	20	64.50	62.80	-20	10,706	-0.19%
2021/09/07	34	66.11	14	65.44	66.10	20	10,607	0.19%
2021/09/06	127	67.33	34	66.84	66.20	93	10,645	0.87%	大買/
2021/09/03	3	65.70	2	66.80	67.20	1	10,541	0.01%
2021/09/02	5	65.52	1	64.80	64.60	4	10,414	0.04%
2021/09/01	28	65.16	3	65.20	65.60	25	10,339	0.24%
2021/08/31	1	64.90	0	0.00	65.00	1	10,289	0.01%
2021/08/30	4	63.88	1.2	63.88	64.20	2.8	10,495	0.03%
2021/08/27	1	64.80	1	63.10	63.10	0	10,541	0.00%
2021/08/25	0	0.00	51	62.48	62.50	-51	10,348	-0.49%
2021/08/24	50	62.20	9	62.11	62.20	41	10,262	0.40%
2021/08/23	14	61.06	2	61.45	61.60	12	10,185	0.12%
2021/08/20	0	0.00	20	59.45	60.20	-20	10,104	-0.20%
2021/08/19	4	59.93	0	0.00	59.10	4	10,046	0.04%
2021/08/18	13	60.17	1	61.60	62.10	12	9,937	0.12%
2021/08/17	0.2	59.81	4	61.40	59.20	-3.8	9,851	-0.04%
2021/08/16	17.1	59.69	14	60.51	60.70	3.1	9,775	0.03%
2021/08/13	12	66.54	34	66.05	65.50	-22	9,433	-0.23%
2021/08/12	1	68.10	2	68.80	68.60	-1	9,282	-0.01%
2021/08/11	5	70.20	4.3	69.60	67.50	0.7	9,218	0.01%
2021/08/10	8	68.73	5	68.68	70.40	3	9,120	0.03%
2021/08/09	6	70.82	5	70.84	69.90	1	9,013	0.01%
2021/08/06	2.5	71.04	3	70.70	71.60	-0.5	8,831	-0.01%
2021/08/05	11	69.79	35	69.49	71.00	-24	8,767	-0.27%
2021/08/04	37	68.38	52	68.29	68.10	-15	8,575	-0.17%
2021/08/03	5	65.52	54	65.49	66.00	-49	8,370	-0.59%
2021/08/02	18	64.96	16	65.15	65.50	2	8,308	0.02%
2021/07/30	17	64.46	15	64.66	64.10	2	8,124	0.02%
2021/07/29	49	63.83	14	63.99	64.30	35	7,983	0.44%
2021/07/28	24	59.71	25	61.15	61.40	-1	7,627	-0.01%
2021/07/27	11	62.02	5	62.14	62.20	6	7,613	0.08%
2021/07/26	13	62.31	12	61.72	63.10	1	7,526	0.01%
2021/07/23	1	60.90	25.2	61.51	60.50	-24.2	7,667	-0.31%
2021/07/22	6	61.08	2	60.75	60.90	4	7,936	0.05%
2021/07/21	22	60.18	9	60.21	60.10	13	7,914	0.16%
2021/07/20	2	59.20	5	58.32	59.60	-3	7,778	-0.04%
2021/07/19	27	59.58	10	59.60	59.20	17	7,653	0.22%
2021/07/16	48	59.51	34	60.32	60.50	14	7,453	0.19%
2021/07/15	0.1	58.00	0	0.00	58.10	0.1	7,075	0.00%
2021/07/14	2	56.50	0	0.00	57.20	2	7,098	0.03%
2021/07/13	7	57.66	0	0.00	57.40	7	7,194	0.10%
2021/07/12	3	57.10	0	0.00	56.80	3	7,081	0.04%
2021/07/09	4	56.10	1	56.20	56.50	3	7,110	0.04%
2021/07/08	7	57.60	3	57.20	57.00	4	7,248	0.06%
2021/07/07	13	57.09	4	57.63	56.90	9	7,335	0.12%
2021/07/06	18	58.75	2	58.40	58.30	16	7,288	0.22%
2021/07/05	2	58.95	6.1	58.67	59.90	-4.1	7,212	-0.06%
2021/07/02	9	56.77	4	56.83	57.10	5	7,022	0.07%
2021/07/01	8	57.28	5	56.92	57.10	3	7,046	0.04%
2021/06/30	0	0.00	1	55.70	56.00	-1	6,950	-0.01%
2021/06/29	0	0.00	1	56.10	56.00	-1	6,930	-0.01%
2021/06/28	8.9	55.83	0	0.00	55.90	8.9	6,901	0.13%
2021/06/25	0	0.00	0.1	55.20	55.00	-0.1	6,801	0.00%
2021/06/23	1	54.40	2	54.80	54.90	-1	6,745	-0.01%
2021/06/17	0	0.00	2	54.45	54.60	-2	6,660	-0.03%
2021/06/16	1	54.20	1	54.40	54.20	0	6,703	0.00%
2021/06/15	0	54.60	5.4	54.19	54.50	-5.4	6,708	-0.08%
2021/06/11	0	0.00	14	53.35	53.30	-14	6,643	-0.21%
2021/06/09	5	52.80	1	52.90	52.80	4	6,688	0.06%
2021/06/08	3	53.00	1	52.90	52.70	2	6,726	0.03%
2021/06/07	2	52.85	0	0.00	52.50	2	6,780	0.03%
2021/06/04	6	52.03	7	51.71	52.50	-1	6,529	-0.02%
2021/06/03	0	0.00	7	51.13	52.00	-7	6,471	-0.11%
2021/06/02	23	51.02	18	50.54	50.50	5	6,451	0.08%
2021/06/01	0	0.00	2	51.05	51.00	-2	6,501	-0.03%
2021/05/26	0	0.00	2	49.55	49.35	-2	6,653	-0.03%
2021/05/25	1	49.80	0	0.00	49.45	1	6,734	0.01%
2021/05/21	0	0.00	1	48.10	47.85	-1	6,846	-0.01%
2021/05/19	7	48.23	0	0.00	48.45	7	7,102	0.10%
2021/05/18	6	48.18	3	47.57	48.35	3	7,172	0.04%
2021/05/17	2	44.90	10	44.45	44.95	-8	7,324	-0.11%
2021/05/14	13	48.30	0	0.00	48.10	13	7,331	0.18%
2021/05/13	3	46.47	1	48.20	47.80	2	7,333	0.03%
2021/05/12	10.4	47.44	13	47.39	47.15	-2.6	7,325	-0.04%
2021/05/11	4	50.40	5	49.95	49.65	-1	7,256	-0.01%
2021/05/10	0	0.00	2	51.60	51.40	-2	7,265	-0.03%
2021/05/07	2	51.50	4	51.40	51.90	-2	7,393	-0.03%
2021/05/06	5	51.30	5	50.82	50.60	0	7,539	0.00%
2021/05/05	11	52.30	0	0.00	51.20	11	7,670	0.14%
2021/05/04	0	0.00	1	51.20	52.10	-1	7,998	-0.01%
2021/05/03	0.1	53.10	5	53.20	52.40	-4.9	8,133	-0.06%
2021/04/29	10.4	55.41	13	55.08	54.60	-2.6	8,583	-0.03%
2021/04/28	21.1	54.32	30	54.29	55.80	-8.9	9,138	-0.10%
2021/04/27	0.1	53.00	9	52.97	53.00	-8.9	9,147	-0.10%
2021/04/26	6.1	52.71	6	52.72	52.90	0.1	9,166	0.00%
2021/04/22	1.2	51.03	5	52.10	50.80	-3.8	9,255	-0.04%
2021/04/20	4	51.80	2	52.00	52.10	2	9,501	0.02%
2021/04/19	4	51.80	0	0.00	52.00	4	9,620	0.04%
2021/04/16	0	0.00	1	49.95	50.10	-1	9,541	-0.01%
2021/04/15	3	50.23	1	49.95	50.10	2	9,665	0.02%
2021/04/14	3	49.45	0	0.00	49.90	3	9,702	0.03%
2021/04/13	5	51.20	10	51.26	50.30	-5	9,875	-0.05%
2021/04/12	6	52.23	2	51.90	51.60	4	10,141	0.04%
2021/04/09	10	53.50	22	52.44	52.40	-12	10,152	-0.12%
2021/04/08	13	53.02	1	53.30	53.20	12	10,072	0.12%
2021/04/07	11	53.03	5	52.96	53.30	6	10,044	0.06%
2021/04/06	2	52.70	6	52.90	53.10	-4	10,017	-0.04%
2021/04/01	6	52.30	1	52.20	52.20	5	9,931	0.05%
2021/03/31	15	52.50	5	52.50	52.30	10	9,994	0.10%
2021/03/30	2	52.40	0	0.00	52.50	2	10,084	0.02%
2021/03/29	0	0.00	13	52.21	52.20	-13	10,092	-0.13%
2021/03/26	0	0.00	6	52.43	52.10	-6	10,136	-0.06%
2021/03/24	10	52.37	22	52.31	52.10	-12	10,204	-0.12%
2021/03/23	0	52.90	0	0.00	52.50	0	10,219	0.00%
2021/03/22	2	52.60	0	0.00	52.60	2	10,244	0.02%
2021/03/19	3	52.80	0	0.00	53.10	3	10,233	0.03%
2021/03/18	0	0.00	7	52.40	52.60	-7	10,229	-0.07%
2021/03/17	1	52.20	16	52.18	52.10	-15	10,319	-0.15%
2021/03/16	5	52.60	14	52.61	52.60	-9	10,304	-0.09%
2021/03/15	0	0.00	1	52.00	52.30	-1	10,349	-0.01%
2021/03/12	10	52.09	8	52.10	52.00	2	10,422	0.02%
2021/03/11	0	0.00	24	51.73	51.80	-24	10,551	-0.23%
2021/03/10	0	0.00	8	50.98	50.70	-8	10,568	-0.08%
2021/03/09	15	49.57	3	49.87	50.50	12	10,669	0.11%
2021/03/08	0	0.00	9	50.42	50.10	-9	10,732	-0.08%
2021/03/05	56	50.17	0	0.00	50.30	56	10,830	0.52%
2021/03/04	10	50.64	0	0.00	50.20	10	10,990	0.09%
2021/03/03	15	50.67	0	0.00	50.80	15	11,040	0.14%
2021/03/02	2	50.80	20	51.08	50.70	-18	11,148	-0.16%
2021/02/26	5	50.50	2	50.60	50.60	3	11,411	0.03%
2021/02/25	5	51.42	14	51.66	51.20	-9	11,762	-0.08%
2021/02/24	7	51.37	13	51.68	51.30	-6	11,867	-0.05%
2021/02/23	2	51.75	0	0.00	51.90	2	11,835	0.02%
2021/02/22	20	51.64	1	51.90	51.90	19	11,850	0.16%
2021/02/19	0	0.00	3	50.80	51.10	-3	11,822	-0.03%
2021/02/18	10	51.48	54	51.70	51.80	-44	11,754	-0.37%
2021/02/17	17	51.66	6	51.77	52.00	11	11,727	0.09%
2021/02/05	6	50.30	1	49.95	50.30	5	11,515	0.04%
2021/02/03	12	49.03	0	0.00	49.15	12	11,480	0.10%
2021/02/02	0.1	49.35	1	49.25	49.50	-0.9	11,469	-0.01%
2021/02/01	4	47.86	4	48.65	48.25	0	11,515	0.00%
2021/01/29	4	50.21	49	49.62	48.65	-45	11,479	-0.39%
2021/01/28	34	49.83	3	50.12	50.00	31	11,335	0.27%
2021/01/27	19	51.41	14	51.11	51.20	5	11,155	0.04%
2021/01/26	13	52.61	8	52.81	52.50	5	10,929	0.05%
2021/01/25	1	51.70	31	52.53	51.80	-30	10,533	-0.28%
2021/01/22	11	52.70	16	52.07	52.50	-5	10,241	-0.05%
2021/01/21	50	51.14	92	51.07	51.50	-42	9,656	-0.43%
2021/01/20	27	48.45	16	48.96	48.25	11	8,712	0.13%
2021/01/19	4	47.28	2	47.63	47.60	2	8,273	0.02%
2021/01/18	21	46.43	6	46.76	46.80	15	8,138	0.18%
2021/01/15	16	48.23	26	47.35	47.25	-10	8,052	-0.12%
2021/01/14	0	0.00	17	48.39	48.50	-17	7,888	-0.22%
2021/01/13	22	47.43	2	47.38	47.45	20	7,663	0.26%
2021/01/12	26	46.85	26	47.80	46.50	0	7,496	0.00%
2021/01/11	10	46.97	1	47.20	47.20	9	7,296	0.12%
2021/01/08	44	46.65	10	46.10	47.05	34	7,211	0.47%
2021/01/07	4	46.68	11	46.85	46.60	-7	7,045	-0.10%
2021/01/06	53	47.40	26	47.28	46.65	27	6,942	0.39%
2021/01/05	49	47.13	10	47.64	48.25	39	6,586	0.59%
2021/01/04	10	46.20	10	45.95	46.10	0	6,217	0.00%
2020/12/31	15	45.52	1	45.30	45.25	14	6,143	0.23%
2020/12/30	3	45.60	10	45.64	45.65	-7	6,166	-0.11%
2020/12/29	5	45.75	0	0.00	45.25	5	6,233	0.08%
2020/12/28	2	45.75	1	45.70	45.70	1	6,188	0.02%
2020/12/25	6	46.07	1	46.10	45.90	5	6,182	0.08%
2020/12/24	25	45.82	6	45.47	45.90	19	6,150	0.31%
2020/12/23	1	44.75	10	44.90	44.75	-9	6,097	-0.15%
2020/12/22	1	45.75	1	45.70	44.70	0	6,102	0.00%
2020/12/21	24	45.51	0	0.00	45.50	24	6,046	0.40%
2020/12/18	25	45.02	0	0.00	44.80	25	5,954	0.42%
2020/12/16	1	45.75	1	45.65	45.80	0	5,882	0.00%
2020/12/15	0	0.00	2	44.80	44.70	-2	5,803	-0.03%
2020/12/14	0	0.00	1	45.10	45.45	-1	5,763	-0.02%
2020/12/11	0	0.00	15	44.86	45.05	-15	5,722	-0.26%
2020/12/09	29	46.73	3	46.93	46.65	26	5,521	0.47%
2020/12/08	3	45.73	15	45.60	45.90	-12	5,368	-0.22%
2020/12/07	18	45.44	21	45.93	46.00	-3	5,281	-0.06%
2020/12/04	1	45.15	1	45.45	45.45	0	5,122	0.00%
2020/12/02	6	45.48	2	45.20	45.15	4	4,911	0.08%
2020/12/01	17	44.89	0	0.00	45.10	17	4,885	0.35%
2020/11/30	2	45.05	5	45.02	45.15	-3	4,780	-0.06%
2020/11/25	5	44.00	5	44.25	44.35	0	4,389	0.00%
2020/11/24	5	44.29	3	44.32	44.30	2	4,075	0.05%
2020/11/20	1	42.10	4	42.35	42.40	-3	3,549	-0.08%
2020/11/18	2	41.78	13	41.99	42.50	-11	3,469	-0.32%
2020/11/17	0	0.00	2	41.63	41.40	-2	3,468	-0.06%
2020/11/16	0	0.00	5	41.25	41.30	-5	3,595	-0.14%
2020/11/13	0	0.00	2	40.50	40.80	-2	3,699	-0.05%
2020/11/12	2	41.03	0	0.00	40.60	2	3,850	0.05%
2020/11/11	1	41.25	0	0.00	41.10	1	3,897	0.03%
2020/11/10	0	0.00	2.3	40.49	40.35	-2.3	3,812	-0.06%
2020/11/09	13	39.60	9	40.04	40.60	4	3,780	0.11%
2020/11/06	0	0.00	3	39.30	39.25	-3	3,704	-0.08%
2020/11/05	1	38.35	0	0.00	38.40	1	3,671	0.03%
2020/11/02	3	37.30	0	0.00	37.30	3	3,880	0.08%
2020/10/30	1	37.90	0	0.00	37.70	1	4,031	0.02%
2020/10/29	4	37.85	0	0.00	38.30	4	4,051	0.10%
2020/10/26	0	0.00	10	39.00	38.80	-10	4,200	-0.24%
2020/10/22	0	0.00	20	38.68	38.55	-20	4,500	-0.44%
2020/10/19	1	38.65	0	0.00	38.65	1	5,211	0.02%
2020/10/16	0	0.00	11	38.66	38.40	-11	5,360	-0.21%
2020/10/15	1	38.85	0	0.00	38.85	1	5,415	0.02%
2020/10/13	3	38.60	3	38.80	38.90	0	5,564	0.00%
2020/10/12	1	38.70	0	0.00	38.85	1	5,618	0.02%
2020/10/08	2	39.40	0	0.00	39.30	2	5,736	0.03%
2020/10/07	12	39.18	1	39.05	39.30	11	5,971	0.18%
2020/10/06	14	39.07	3	38.88	38.50	11	6,109	0.18%
2020/10/05	1	38.00	0	0.00	38.00	1	6,152	0.02%
2020/09/29	10	37.60	0	0.00	37.20	10	6,332	0.16%
2020/09/28	11	37.01	0	0.00	37.60	11	6,483	0.17%
2020/09/25	3	37.20	1	37.80	37.00	2	6,641	0.03%
2020/09/24	1	38.00	0	0.00	37.80	1	6,814	0.01%
2020/09/23	0	0.00	25	38.76	38.40	-25	6,914	-0.36%
2020/09/21	1	39.15	0	0.00	39.15	1	7,236	0.01%
2020/09/18	5	39.95	0	0.00	39.80	5	7,473	0.07%
2020/09/17	10	40.20	0	0.00	40.00	10	7,602	0.13%
2020/09/16	10	40.30	1	40.25	40.10	9	7,867	0.11%
2020/09/15	0	0.00	1	40.15	40.00	-1	8,011	-0.01%
2020/09/14	1	39.20	1	39.15	39.30	0	8,027	0.00%
2020/09/10	1	39.25	0	0.00	39.15	1	8,076	0.01%
2020/09/09	1	39.25	1	39.65	39.60	0	8,076	0.00%
2020/09/04	2	39.45	0	0.00	39.85	2	8,172	0.02%
2020/09/03	5	39.10	0	0.00	38.75	5	8,117	0.06%
2020/09/02	0	0.00	3	38.95	39.05	-3	8,129	-0.04%
2020/08/28	1	38.50	0	0.00	38.55	1	8,244	0.01%
2020/08/27	2	38.80	0	0.00	38.45	2	8,380	0.02%
2020/08/26	2	38.55	0	0.00	39.35	2	8,773	0.02%
2020/08/25	1	38.75	0	0.00	38.75	1	8,874	0.01%
2020/08/24	2	38.23	0	0.00	38.35	2	8,879	0.02%
2020/08/21	4	38.99	1	39.10	38.85	3	8,865	0.03%
2020/08/20	4	39.51	22	38.95	38.80	-18	8,757	-0.21%
2020/08/19	4	41.81	15	41.21	41.20	-11	8,651	-0.13%
2020/08/18	15	42.75	0	0.00	42.60	15	8,541	0.18%
2020/08/14	1	42.80	0	0.00	43.25	1	8,466	0.01%
2020/08/12	2	42.50	25	42.20	42.55	-23	8,485	-0.27%
2020/08/10	1	44.05	26	44.05	43.85	-25	8,497	-0.29%
2020/08/07	2	44.30	1	44.40	44.40	1	8,504	0.01%
2020/08/06	3	44.35	0	0.00	44.25	3	8,486	0.04%
2020/08/05	3	44.80	5	44.45	44.95	-2	8,407	-0.02%
2020/08/03	0	0.00	1	43.00	42.85	-1	8,356	-0.01%
2020/07/31	3	43.37	1	43.70	43.70	2	8,432	0.02%
2020/07/30	2	42.60	2	42.45	42.60	0	8,487	0.00%
2020/07/29	7	42.34	8	42.24	42.25	-1	8,535	-0.01%
2020/07/28	6	43.71	1	46.00	42.50	5	8,563	0.06%
2020/07/27	2	43.88	0	0.00	42.90	2	8,376	0.02%
2020/07/24	12	46.60	5	47.47	46.40	7	8,234	0.09%
2020/07/23	7	47.55	3	46.30	47.65	4	7,997	0.05%
2020/07/21	14	45.33	2	45.35	45.15	12	7,748	0.15%
2020/07/20	1	44.85	0	0.00	44.90	1	7,722	0.01%
2020/07/17	32	45.30	1	45.55	44.65	31	7,696	0.40%
2020/07/16	20	44.55	3	45.27	44.95	17	7,642	0.22%
2020/07/15	4	44.74	56	45.01	44.60	-52	7,600	-0.68%
2020/07/14	13	45.38	23	45.01	45.30	-10	7,529	-0.13%
2020/07/13	2	44.95	0	0.00	44.90	2	7,316	0.03%
2020/07/10	1	43.30	4	43.26	42.70	-3	7,179	-0.04%
2020/07/09	10	44.00	0	0.00	44.05	10	7,102	0.14%
2020/07/08	7	44.39	0	0.00	44.40	7	7,012	0.10%
2020/07/07	26	43.92	52	43.62	44.00	-26	6,913	-0.38%
2020/07/06	7	43.72	3	43.82	44.00	4	6,756	0.06%
2020/07/03	12	41.82	3	42.15	42.65	9	6,612	0.14%
2020/07/02	10	41.30	21	41.44	41.65	-11	6,503	-0.17%
2020/07/01	20	40.65	12	40.28	41.05	8	6,419	0.12%
2020/06/30	2	41.35	4	41.24	40.60	-2	6,277	-0.03%
2020/06/29	2	40.93	11	40.98	40.75	-9	6,115	-0.15%
2020/06/24	10	39.85	12	39.99	39.95	-2	5,881	-0.03%
2020/06/23	16	39.47	6	39.98	39.80	10	5,784	0.17%
2020/06/22	0	0.00	3	38.92	39.00	-3	5,541	-0.05%
2020/06/18	1	38.20	0	0.00	38.00	1	5,402	0.02%
2020/06/17	1	37.65	0	0.00	37.55	1	5,375	0.02%
2020/06/16	3	37.40	0	0.00	37.65	3	5,426	0.06%
2020/06/15	0	0.00	2	37.20	36.80	-2	5,539	-0.04%
2020/06/12	2	36.25	2	36.25	37.00	0	5,582	0.00%
2020/06/11	0	0.00	56	37.61	36.85	-56	5,657	-0.99%
2020/06/10	5	38.00	0	0.00	38.10	5	5,592	0.09%
2020/06/08	2	38.45	3	38.47	38.35	-1	5,734	-0.02%
2020/06/04	2	38.15	1	38.40	38.10	1	5,746	0.02%
2020/06/03	14	38.47	5	38.45	38.35	9	5,750	0.16%
2020/06/02	23	39.75	16	39.29	39.05	7	5,647	0.12%
2020/06/01	1	38.10	1	38.50	38.80	0	5,352	0.00%
2020/05/29	3	37.90	0	0.00	37.40	3	5,230	0.06%
2020/05/28	1	37.90	7	37.33	37.30	-6	5,229	-0.11%
2020/05/27	10	37.85	3	37.85	37.70	7	5,231	0.13%
2020/05/26	3	37.98	0	0.00	37.90	3	5,239	0.06%
2020/05/25	2	36.80	1	37.70	37.55	1	5,179	0.02%
2020/05/22	1	38.60	1	38.00	37.90	0	5,135	0.00%
2020/05/21	0	0.00	10	38.15	38.40	-10	5,069	-0.20%
2020/05/20	3	37.75	0	0.00	37.75	3	4,971	0.06%
2020/05/19	0	0.00	1	36.75	36.80	-1	4,916	-0.02%
2020/05/18	21	37.13	0	0.00	36.60	21	4,908	0.43%
2020/05/15	1	37.20	0	0.00	37.20	1	4,849	0.02%
2020/05/14	0	0.00	30	37.67	37.40	-30	4,813	-0.62%
2020/05/13	10	38.15	0	0.00	38.15	10	4,799	0.21%
2020/05/12	0	0.00	2	37.95	37.75	-2	4,773	-0.04%
2020/05/08	10	38.00	0	0.00	37.95	10	4,715	0.21%
2020/05/07	0	0.00	13	38.31	38.20	-13	4,648	-0.28%
2020/05/06	1	37.45	10	37.49	37.65	-9	4,524	-0.20%
2020/05/05	11.1	37.17	31	37.34	37.00	-19.9	4,445	-0.45%
2020/05/04	11	36.60	23	35.79	36.85	-12	4,396	-0.27%
2020/04/30	1	36.55	3	36.48	36.60	-2	4,337	-0.05%
2020/04/29	6	36.15	0	0.00	36.10	6	4,348	0.14%
2020/04/28	3	36.00	2	35.75	35.75	1	4,305	0.02%
2020/04/27	1	35.75	2	35.55	35.65	-1	4,374	-0.02%
2020/04/24	5	35.24	1	35.25	35.25	4	4,323	0.09%
2020/04/23	10	34.95	1	34.70	34.80	9	4,302	0.21%
2020/04/17	2	35.05	0	0.00	34.65	2	4,417	0.05%
2020/04/16	2	34.90	0	0.00	34.90	2	4,361	0.05%
2020/04/15	23	34.39	1	34.40	34.35	22	4,377	0.50%
2020/04/14	10	33.90	0	0.00	34.30	10	4,378	0.23%
2020/04/09	0	0.00	5	33.40	33.65	-5	4,384	-0.11%
2020/04/08	7	33.71	1	33.95	33.80	6	4,343	0.14%
2020/04/07	1	32.70	1	32.85	33.25	0	4,274	0.00%
2020/04/06	2	31.78	0	0.00	31.80	2	4,221	0.05%
2020/03/27	2	31.13	0	0.00	30.65	2	4,276	0.05%
2020/03/25	0	0.00	2	31.35	31.15	-2	4,200	-0.05%
2020/03/24	2	30.00	5	29.97	30.25	-3	4,152	-0.07%
2020/03/23	3	29.05	0	0.00	28.90	3	4,129	0.07%
2020/03/19	2	27.90	0	0.00	27.40	2	4,099	0.05%
2020/03/16	1	31.95	1	32.00	31.85	0	4,156	0.00%
2020/03/13	4	31.69	6	31.22	33.20	-2	4,103	-0.05%
2020/03/12	1	33.80	17	34.85	33.55	-16	4,006	-0.40%
2020/03/11	1	35.25	0	0.00	35.45	1	3,984	0.03%
2020/03/10	10	35.70	4	35.48	35.75	6	4,055	0.15%
2020/03/09	2	35.68	2	35.40	34.85	0	3,986	0.00%
2020/03/06	13	36.45	0	0.00	36.40	13	3,923	0.33%
2020/03/05	14	36.75	0	0.00	36.90	14	3,961	0.35%
2020/03/04	1	35.45	3	35.45	35.50	-2	3,854	-0.05%
2020/03/03	0	0.00	1	35.10	35.00	-1	3,845	-0.03%
2020/02/20	1	35.90	1	35.85	35.85	0	3,882	0.00%
2020/02/17	1	36.00	0	0.00	36.00	1	3,903	0.03%
2020/02/14	0	0.00	1	36.45	36.35	-1	3,908	-0.03%
2020/02/13	1	36.20	0	0.00	35.85	1	3,905	0.03%
2020/02/12	0	0.00	1	36.15	36.15	-1	3,941	-0.03%
2020/02/11	0.2	35.30	0	0.00	35.30	0.2	3,951	0.00%
2020/02/06	0	0.00	30	34.85	35.20	-30	4,704	-0.64%
2020/02/03	30	32.80	0	0.00	32.75	30	4,833	0.62%
2020/01/30	1	34.70	5	35.12	34.00	-4	5,027	-0.08%
2020/01/20	0	0.00	5	37.45	37.45	-5	5,180	-0.10%
2020/01/17	2	37.60	3	37.68	37.55	-1	5,276	-0.02%
2020/01/16	7	37.93	1	37.90	37.70	6	5,585	0.11%
2020/01/15	8	37.88	26	37.88	37.55	-18	5,947	-0.30%
2020/01/14	1	37.50	4	37.56	37.50	-3	5,874	-0.05%
2020/01/10	1	37.00	0	0.00	36.95	1	5,862	0.02%
2020/01/09	1	37.00	6	37.13	37.00	-5	6,008	-0.08%
2020/01/07	1	36.20	0	0.00	36.20	1	6,036	0.02%
2019/12/31	0	0.00	3	36.90	37.10	-3	5,988	-0.05%
2019/12/27	2	37.03	1	37.25	37.15	1	6,069	0.02%
2019/12/26	6	37.29	2	37.33	37.40	4	6,030	0.07%
2019/12/20	1	36.60	0	0.00	36.50	1	6,026	0.02%
2019/12/18	1	36.95	1	37.30	36.80	0	6,296	0.00%
2019/12/16	1	37.15	0	0.00	37.15	1	6,327	0.02%
2019/12/13	14	37.70	6	37.48	37.50	8	6,318	0.13%
2019/12/12	19	37.22	14	37.47	37.60	5	6,166	0.08%
2019/12/11	4	36.60	2	36.35	36.35	2	5,980	0.03%
2019/12/10	1	36.80	3	36.77	36.60	-2	6,007	-0.03%
2019/12/09	2	36.70	2.4	36.68	36.55	-0.4	6,021	-0.01%
2019/12/06	3	36.70	4	36.70	36.90	-1	6,007	-0.02%
2019/12/05	4	36.45	2	36.63	36.70	2	6,005	0.03%
2019/12/04	1	34.65	0	0.00	34.80	1	6,032	0.02%
2019/12/03	10	34.80	0	0.00	34.80	10	6,140	0.16%
2019/12/02	1	34.10	0	0.00	34.30	1	6,203	0.02%
2019/11/29	2	35.00	0	0.00	34.90	2	6,196	0.03%
2019/11/28	0	0.00	1	35.60	35.60	-1	6,237	-0.02%
2019/11/27	0	0.00	1	35.75	35.80	-1	6,348	-0.02%
2019/11/26	2	35.65	0	0.00	35.55	2	6,506	0.03%
2019/11/21	1	35.60	0	0.00	36.00	1	6,706	0.01%
2019/11/20	10	36.30	20	36.70	36.20	-10	6,714	-0.15%
2019/11/19	23	37.11	2	36.80	37.10	21	6,691	0.31%
2019/11/18	1	36.75	0	0.00	36.55	1	6,709	0.01%
2019/11/14	1	35.75	1	35.70	36.00	0	6,776	0.00%
2019/11/13	1	36.15	2	36.28	36.10	-1	6,794	-0.01%
2019/11/12	2	36.28	0	0.00	36.35	2	6,768	0.03%
2019/11/11	6	35.78	2	36.48	35.80	4	6,746	0.06%
2019/11/08	3	36.67	0	0.00	36.60	3	6,683	0.04%
2019/11/07	22	35.92	40	36.10	36.10	-18	6,634	-0.27%
2019/11/06	35	38.62	14	39.25	37.00	21	6,504	0.32%
2019/11/05	0	0.00	5	37.55	37.45	-5	5,923	-0.08%
2019/11/04	1	38.05	3	38.10	37.60	-2	5,848	-0.03%
2019/11/01	2	37.55	7	37.56	37.60	-5	5,776	-0.09%
2019/10/31	0	0.00	1	37.20	37.15	-1	5,719	-0.02%
2019/10/30	8	38.08	4	37.95	38.20	4	5,620	0.07%
2019/10/29	28	38.41	8	38.26	37.80	20	5,507	0.36%
2019/10/28	6	38.66	7	38.41	38.50	-1	5,293	-0.02%
2019/10/25	10	37.87	5	38.15	37.20	5	5,021	0.10%
2019/10/24	8	37.46	15	37.43	37.60	-7	4,904	-0.14%
2019/10/23	5	36.40	3	36.17	36.50	2	4,606	0.04%
2019/10/22	2	34.80	0	0.00	34.70	2	4,196	0.05%
2019/10/17	1	35.35	1	35.60	35.25	0	4,081	0.00%
2019/10/15	0	0.00	1	34.65	34.55	-1	3,792	-0.03%
2019/10/09	1	33.55	1	33.45	33.40	0	3,786	0.00%
2019/10/07	1	34.40	6	34.70	34.35	-5	3,798	-0.13%
2019/10/04	3	34.88	2	34.98	34.90	1	3,770	0.03%
2019/10/03	7	34.34	2	34.53	34.55	5	3,653	0.14%
2019/10/02	1	33.90	0	0.00	33.95	1	3,599	0.03%
2019/09/27	1	33.30	0	0.00	33.10	1	3,563	0.03%
2019/09/26	0	0.00	4	34.30	33.85	-4	3,512	-0.11%
2019/09/24	0	0.00	5	34.40	34.35	-5	3,468	-0.14%
2019/09/23	5	35.00	2	35.28	34.75	3	3,387	0.09%
2019/09/20	0	0.00	1	34.75	35.05	-1	3,142	-0.03%
2019/09/18	0	0.00	1	34.05	33.90	-1	3,008	-0.03%
2019/09/17	1	34.35	2	34.28	34.10	-1	2,979	-0.03%
2019/09/16	1	34.10	1	34.00	33.95	0	2,932	0.00%
2019/09/12	2	34.05	1	34.10	34.05	1	2,906	0.03%
2019/09/09	3	34.03	55	33.64	33.95	-52	2,785	-1.87%
2019/09/06	4	34.29	0	0.00	33.50	4	2,685	0.15%
2019/09/05	0	0.00	4	35.19	35.35	-4	2,502	-0.16%
2019/09/04	11	34.66	1	34.70	34.80	10	2,382	0.42%
2019/09/03	0	0.00	10	34.17	34.00	-10	2,292	-0.44%
2019/09/02	4	33.99	22	33.97	34.15	-18	2,197	-0.82%
2019/08/30	15	33.29	13	33.35	33.30	2	2,088	0.10%
2019/08/29	10	32.88	6	32.80	32.55	4	1,954	0.20%
2019/08/28	0	0.00	1	32.30	32.20	-1	1,775	-0.06%
2019/08/26	0	0.00	1	30.35	30.45	-1	1,522	-0.07%
2019/08/23	1	30.85	0	0.00	30.80	1	1,489	0.07%
2019/08/22	1	30.90	0	0.00	30.90	1	1,452	0.07%
2019/08/21	5	30.70	34	30.38	30.65	-29	1,395	-2.08%
2019/08/19	1	29.45	3	29.45	29.55	-2	1,216	-0.16%
2019/08/16	10	29.25	1	29.30	29.20	9	1,152	0.78%
2019/08/15	5	27.95	0	0.00	28.25	5	1,085	0.46%
2019/08/08	1	27.90	0	0.00	28.05	1	1,053	0.09%
2019/07/29	0	0.00	1	29.80	29.80	-1	1,004	-0.10%
2019/07/26	1	30.10	0	0.00	29.90	1	1,009	0.10%
2019/07/17	2	28.80	0	0.00	28.85	2	938	0.21%
2019/07/16	52	28.90	0	0.00	28.80	52	951	5.47%
2019/07/12	11	31.01	2	31.18	31.25	9	903	1.00%
2019/07/11	0	0.00	8	30.88	30.95	-8	949	-0.84%
2019/07/08	0	0.00	4	30.55	30.45	-4	949	-0.42%
2019/07/01	4	30.13	0	0.00	30.20	4	991	0.40%
2019/06/26	2	29.50	0	0.00	29.50	2	1,012	0.20%
2019/06/19	0	0.00	10	29.30	29.35	-10	1,150	-0.87%
2019/06/12	0	0.00	5	29.15	29.30	-5	1,357	-0.37%
2019/06/11	1	29.30	0	0.00	29.25	1	1,373	0.07%
2019/06/10	5	28.90	0	0.00	28.95	5	1,378	0.36%
2019/06/06	0	0.00	11	28.50	28.50	-11	1,394	-0.79%
2019/05/28	0	0.00	2	28.85	27.70	-2	1,476	-0.14%
2019/05/22	2	28.80	0	0.00	28.75	2	1,638	0.12%
2019/05/17	0	0.00	52	28.65	28.40	-52	1,653	-3.14%
2019/05/16	2	28.90	0	0.00	28.80	2	1,646	0.12%
2019/05/09	5	29.55	0	0.00	29.40	5	1,663	0.30%
2019/05/07	3	30.53	0	0.00	30.35	3	1,659	0.18%
2019/05/03	0	0.00	2	31.20	31.35	-2	1,646	-0.12%
2019/04/22	0	0.00	1	31.80	31.85	-1	1,644	-0.06%
2019/04/17	0	0.00	1	31.35	31.80	-1	1,633	-0.06%
2019/04/15	52	30.80	0	0.00	30.80	52	1,514	3.43%
2019/04/09	0	31.00	0	0.00	30.90	0	1,482	0.00%
2019/04/08	1	30.80	3	31.05	30.95	-2	1,469	-0.14%
2019/04/02	3	30.37	1	30.30	30.35	2	1,441	0.14%
2019/03/29	0	0.00	2	29.98	30.10	-2	1,411	-0.14%
2019/03/27	0	0.00	1	30.45	30.50	-1	1,376	-0.07%
2019/03/26	1	30.55	1	30.40	30.40	0	1,377	0.00%
2019/03/22	1	31.00	3	31.45	31.10	-2	1,349	-0.15%
2019/03/21	1	31.05	6	31.00	30.85	-5	1,268	-0.39%
2019/03/20	1	30.10	26	29.74	30.10	-25	1,183	-2.11%
2019/03/19	1	29.75	0	0.00	29.55	1	1,159	0.09%
2019/03/18	0	0.00	28	29.80	29.75	-28	1,155	-2.42%
2019/03/15	3	29.70	1	29.70	29.20	2	1,125	0.18%
2019/03/08	1	28.55	0	0.00	28.95	1	1,131	0.09%
2019/03/04	1	29.75	9	29.65	29.75	-8	1,128	-0.71%
2019/02/26	15	30.44	6	30.89	30.25	9	1,100	0.82%
2019/02/25	0	0.00	5	29.81	29.95	-5	985	-0.51%
2019/02/22	2	29.10	1	29.15	29.00	1	962	0.10%
2019/02/21	10	29.15	1	29.20	29.25	9	971	0.93%
2019/02/20	0	0.00	1	29.00	29.00	-1	971	-0.10%
2019/02/15	0	0.00	3	28.72	28.75	-3	991	-0.30%
2019/02/14	0	0.00	1	29.00	28.80	-1	1,001	-0.10%
2019/02/13	0	0.00	8	28.58	28.55	-8	991	-0.81%
2019/02/12	1	28.80	0	0.00	28.80	1	982	0.10%
2019/02/11	4	28.58	0	0.00	28.50	4	1,022	0.39%
2019/01/30	1	28.30	0	0.00	28.25	1	1,016	0.10%
2019/01/28	32	28.54	0	0.00	28.50	32	1,035	3.09%
2019/01/17	6	28.21	0	0.00	28.15	6	1,109	0.54%
2019/01/02	2	27.00	0	0.00	26.85	2	1,282	0.16%
2018/12/28	3	27.00	0	0.00	27.05	3	1,298	0.23%
2018/12/22	3	27.30	0	0.00	27.45	3	1,390	0.22%
2018/12/21	2	27.35	0	0.00	27.35	2	1,400	0.14%
2018/12/13	0	0.00	3	28.70	28.60	-3	1,484	-0.20%
2018/12/12	5	28.68	1	28.65	28.70	4	1,549	0.26%
2018/12/11	10	28.34	5	28.10	28.40	5	1,549	0.32%
2018/12/10	11	28.50	0	0.00	28.45	11	1,562	0.70%
2018/12/07	1	29.05	0	0.00	28.95	1	1,591	0.06%
2018/12/06	2	29.15	1	28.85	28.60	1	1,694	0.06%
2018/12/05	0	0.00	29	30.10	29.95	-29	1,686	-1.72%
2018/12/04	0	0.00	2	30.95	30.80	-2	1,712	-0.12%
2018/12/03	0	0.00	1	30.65	30.85	-1	1,741	-0.06%
2018/11/29	1	29.85	0	0.00	29.70	1	1,784	0.06%
2018/11/23	0	0.00	29	28.45	28.40	-29	1,858	-1.56%
2018/11/20	11	28.70	0	0.00	28.60	11	1,865	0.59%
2018/11/16	0	0.00	1	29.05	29.05	-1	1,852	-0.05%
2018/11/09	1	28.90	0	0.00	28.85	1	1,888	0.05%
2018/11/08	0	0.00	2	29.40	29.20	-2	1,945	-0.10%
2018/11/06	0	0.00	1	29.00	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	2	28.63	2	28.80	28.55	0	2,054	0.00%
2018/10/26	0	0.00	3	26.83	26.55	-3	2,107	-0.14%
2018/10/25	0	0.00	1	27.05	26.60	-1	2,117	-0.05%
2018/10/23	6	28.50	0	0.00	28.20	6	2,131	0.28%
2018/10/22	0	0.00	1	29.05	29.15	-1	2,124	-0.05%
2018/10/15	0	0.00	1	29.90	29.85	-1	2,136	-0.05%
2018/10/12	3	29.15	0	0.00	29.50	3	2,131	0.14%
2018/10/11	4	29.11	0	0.00	28.45	4	2,124	0.19%
2018/10/05	1	32.10	10	32.20	32.25	-9	2,118	-0.42%
2018/10/04	2	32.90	0	0.00	32.80	2	2,099	0.10%
2018/10/02	0	0.00	1	34.20	34.00	-1	2,119	-0.05%
2018/09/25	2	34.15	0	0.00	33.95	2	2,342	0.09%
2018/09/20	5	33.95	1	33.95	33.95	4	2,386	0.17%
2018/09/19	0	0.00	1	33.75	34.15	-1	2,381	-0.04%
2018/09/18	0	0.00	1	34.15	33.80	-1	2,375	-0.04%
2018/09/13	1	32.45	0	0.00	32.50	1	2,417	0.04%
2018/09/12	4	32.41	0	0.00	32.00	4	2,442	0.16%
2018/09/10	1	34.00	0	0.00	33.65	1	2,482	0.04%
2018/09/07	1	34.20	8	34.45	34.45	-7	2,530	-0.28%
2018/09/06	2	35.28	1	35.45	35.20	1	2,579	0.04%
2018/09/05	14	35.70	2	35.70	35.50	12	2,737	0.44%
2018/09/03	2	35.35	4	35.45	35.05	-2	3,577	-0.06%
2018/08/28	2	34.30	1	34.30	34.40	1	3,902	0.03%
2018/08/22	0	0.00	1	34.20	34.10	-1	4,069	-0.02%
2018/08/21	2	34.23	0	0.00	34.35	2	4,164	0.05%
2018/08/20	1	34.40	0.2	33.95	33.90	0.8	4,241	0.02%
2018/08/17	0	0.00	1	34.80	34.35	-1	4,363	-0.02%
2018/08/15	2	34.03	1	35.10	33.90	1	4,345	0.02%
2018/08/14	1	35.00	0	0.00	35.05	1	4,298	0.02%
2018/08/13	11	35.68	0	0.00	35.25	11	4,291	0.26%
2018/08/10	15	36.57	6	36.58	36.40	9	4,279	0.21%
2018/08/09	16	36.61	1	36.65	36.55	15	4,277	0.35%
2018/08/08	29	36.01	0	0.00	36.20	29	4,235	0.68%
2018/08/03	0	0.00	1	36.15	36.15	-1	4,309	-0.02%
2018/07/27	0	0.00	9	36.03	36.00	-9	4,784	-0.19%
2018/07/26	1	35.65	2	35.85	35.90	-1	4,783	-0.02%
2018/07/23	0	0.00	4	35.70	35.15	-4	4,816	-0.08%
2018/07/20	0	0.00	2	35.78	35.70	-2	4,830	-0.04%
2018/07/19	0	0.00	2	35.58	35.30	-2	4,826	-0.04%
2018/07/18	7	36.11	0	0.00	35.50	7	4,885	0.14%
2018/07/16	0	0.00	3	36.08	36.10	-3	4,885	-0.06%
2018/07/13	6	35.78	4	36.19	35.90	2	4,917	0.04%
2018/07/12	2	35.35	1	35.20	35.20	1	4,894	0.02%
2018/07/11	2	35.55	0	0.00	35.05	2	4,917	0.04%
2018/07/09	3	35.88	1	35.90	35.60	2	4,895	0.04%
2018/07/06	1	37.25	1	36.90	36.95	0	4,837	0.00%
2018/07/05	2	37.55	0	0.00	36.80	2	4,802	0.04%
2018/07/04	9	37.38	0	0.00	37.10	9	4,814	0.19%
2018/07/03	1	36.65	0	0.00	36.50	1	4,818	0.02%
2018/06/27	3	37.27	0	0.00	36.85	3	4,780	0.06%
2018/06/26	2	37.23	0	0.00	37.10	2	4,784	0.04%
2018/06/25	1	38.15	0	0.00	37.90	1	4,782	0.02%
2018/06/22	1	37.30	1	37.35	38.10	0	4,788	0.00%
2018/06/21	5	39.20	0	0.00	38.10	5	4,799	0.10%
2018/06/20	4	38.04	5	37.82	37.80	-1	4,844	-0.02%
2018/06/19	0	0.00	1	38.90	38.60	-1	4,928	-0.02%
2018/06/15	7	40.26	0	0.00	39.65	7	5,021	0.14%
2018/06/14	13	41.34	3	40.90	40.90	10	4,953	0.20%
2018/06/13	0	0.00	4	41.73	41.00	-4	4,897	-0.08%
2018/06/12	31	42.14	27	42.23	40.40	4	4,784	0.08%
2018/06/11	8	39.76	13	40.62	41.25	-5	4,394	-0.11%
2018/06/08	9	37.68	2	37.70	37.50	7	4,014	0.17%
2018/06/07	5	37.56	0	0.00	37.25	5	4,022	0.12%
2018/06/06	6	37.56	0	0.00	37.45	6	4,136	0.15%
2018/06/05	2	37.68	40	37.69	37.05	-38	4,153	-0.91%
2018/05/31	3	36.73	3	36.92	37.40	0	4,169	0.00%
2018/05/30	0	0.00	1	36.30	36.75	-1	4,129	-0.02%
2018/05/29	0	0.00	5	37.45	36.90	-5	4,121	-0.12%
2018/05/28	0	0.00	10	37.35	37.10	-10	4,113	-0.24%
2018/05/25	2	36.65	3	36.58	37.60	-1	4,110	-0.02%
2018/05/24	0	0.00	1	36.10	36.30	-1	4,200	-0.02%
2018/05/23	10	36.10	0	0.00	35.95	10	4,280	0.23%
2018/05/17	2	36.35	0	0.00	36.40	2	4,463	0.04%
2018/05/16	1	36.50	0	0.00	36.05	1	4,494	0.02%
2018/05/15	1	36.95	1	36.75	36.55	0	4,590	0.00%
2018/05/14	1	36.95	2	36.98	37.00	-1	4,744	-0.02%
2018/05/10	4	37.35	0	0.00	37.20	4	5,010	0.08%
2018/05/07	12	36.98	5	37.07	37.60	7	5,277	0.13%
2018/05/04	2	35.10	8	35.13	35.70	-6	5,201	-0.12%
2018/05/02	0	0.00	6	34.70	34.50	-6	5,205	-0.12%
2018/04/27	3	34.02	0	0.00	34.85	3	5,297	0.06%
2018/04/25	0	0.00	4	34.40	34.45	-4	5,664	-0.07%
2018/04/24	5	34.89	10	34.95	34.75	-5	5,727	-0.09%
2018/04/20	5	37.10	0	0.00	37.00	5	5,777	0.09%
2018/04/19	4	37.50	5	37.11	37.30	-1	5,987	-0.02%
2018/04/18	1	36.35	1	36.15	36.40	0	6,067	0.00%
2018/04/17	0	0.00	1	36.60	36.30	-1	6,099	-0.02%
2018/04/13	0	0.00	1	37.20	37.15	-1	6,278	-0.02%
2018/04/12	1	37.20	0	0.00	37.20	1	6,506	0.02%
2018/04/11	5	37.10	0	0.00	37.15	5	6,673	0.07%
2018/04/10	1	37.35	0	0.00	37.25	1	6,841	0.01%
2018/04/09	10	37.05	1	36.80	37.10	9	7,079	0.13%
2018/04/02	1	36.75	100	36.67	36.65	-99	7,256	-1.36%
2018/03/30	1	36.80	0	0.00	36.50	1	7,313	0.01%
2018/03/29	2	36.50	0	0.00	36.50	2	7,513	0.03%
2018/03/28	0	0.00	1	37.05	36.80	-1	8,077	-0.01%
2018/03/27	1	37.35	1	37.45	37.25	0	8,123	0.00%
2018/03/26	1	37.05	0	0.00	37.05	1	8,120	0.01%
2018/03/23	3	36.97	10	37.10	36.85	-7	8,170	-0.09%
2018/03/22	29	38.78	0	0.00	38.10	29	8,182	0.35%
2018/03/21	15	38.76	6	38.71	38.80	9	8,104	0.11%
2018/03/20	1	37.60	0	0.00	37.50	1	7,971	0.01%
2018/03/19	1	37.80	7	37.75	37.65	-6	7,994	-0.08%
2018/03/16	2	37.75	0	0.00	37.50	2	8,001	0.02%
2018/03/15	2	38.33	4	38.35	38.15	-2	8,026	-0.02%
2018/03/14	0	0.00	4	38.06	38.05	-4	8,103	-0.05%
2018/03/13	3	37.97	1	37.90	37.90	2	8,235	0.02%
2018/03/12	1	38.35	4	38.15	37.65	-3	8,212	-0.04%
2018/03/09	3	37.43	2	37.45	37.50	1	8,187	0.01%
2018/03/07	0	0.00	3	37.42	37.00	-3	8,240	-0.04%
2018/03/06	0	0.00	2	37.30	37.50	-2	8,285	-0.02%
2018/03/01	1	37.70	2	36.85	37.45	-1	8,599	-0.01%
2018/02/27	2	37.40	2	37.00	36.55	0	8,566	0.00%
2018/02/26	16	38.39	7	37.70	37.20	9	8,516	0.11%
2018/02/23	8	36.18	6	36.65	36.95	2	8,348	0.02%
2018/02/22	1	36.00	1	35.80	35.75	0	8,360	0.00%
2018/02/21	0	0.00	6	35.92	36.00	-6	8,425	-0.07%
2018/02/12	1	35.25	5	35.04	34.55	-4	8,486	-0.05%
2018/02/09	16	34.82	34	33.84	34.90	-18	8,485	-0.21%
2018/02/08	3	35.82	0	0.00	35.30	3	8,447	0.04%
2018/02/07	5	35.96	0	0.00	35.60	5	8,469	0.06%
2018/02/06	0	0.00	12	35.13	35.05	-12	8,389	-0.14%
2018/02/05	4	37.78	2	37.28	38.00	2	8,319	0.02%
2018/02/02	6	38.18	2	37.85	38.20	4	8,176	0.05%
2018/02/01	31	38.50	6	37.63	37.85	25	8,059	0.31%
2018/01/30	0	0.00	30	36.30	36.00	-30	7,885	-0.38%
2018/01/29	30	37.00	0	0.00	36.80	30	7,843	0.38%
2018/01/26	0	0.00	5	36.62	36.75	-5	7,745	-0.06%
2018/01/25	0	0.00	2	36.48	36.30	-2	7,773	-0.03%
2018/01/24	1	36.50	1	36.20	36.40	0	7,716	0.00%
2018/01/23	0	0.00	43	36.22	36.20	-43	7,677	-0.56%
2018/01/22	53	36.69	0	0.00	36.50	53	7,596	0.70%
2018/01/19	4	36.30	3	36.40	36.25	1	7,354	0.01%
2018/01/18	1	36.10	6	36.00	35.55	-5	7,177	-0.07%
2018/01/17	1	36.10	3	36.13	36.10	-2	7,099	-0.03%
2018/01/16	6	36.17	0	0.00	36.05	6	7,055	0.09%
2018/01/15	5	36.48	58	36.43	36.20	-53	6,974	-0.76%
2018/01/12	12	35.64	1	35.55	35.85	11	6,763	0.16%
2018/01/11	40	34.84	0	0.00	35.20	40	6,616	0.60%
2018/01/10	6	34.95	0	0.00	35.00	6	6,551	0.09%
2018/01/09	12	34.77	40	34.80	35.00	-28	6,503	-0.43%
2018/01/08	6	35.50	3	35.70	34.65	3	6,354	0.05%
2018/01/05	2	34.65	13	34.86	35.20	-11	6,109	-0.18%
2018/01/04	1	34.25	10	34.87	34.85	-9	5,920	-0.15%
2018/01/03	67	34.27	56	33.98	34.05	11	5,727	0.19%
2018/01/02	10	33.25	10	33.10	33.40	0	5,460	0.00%