矽格 (6257)-元大-松山券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
77.4
漲跌
▲3.2
漲幅
+4.31%
成交量
18,233張
產業
上市半導體類股
943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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	78.00	19	78.03	77.40	-17	6,637	-0.26%
2024/04/30	0	74.00	1	73.50	74.20	-1	6,367	-0.02%
2024/04/29	0	0.00	1	72.80	72.90	-1	6,295	-0.02%
2024/04/26	1	71.50	11	71.22	71.50	-10	6,386	-0.16%
2024/04/25	0	0.00	2	70.30	70.20	-2	6,379	-0.03%
2024/04/19	3	70.20	15	70.70	70.50	-12	6,293	-0.19%
2024/04/17	0	0.00	1	72.50	72.60	-1	6,201	-0.02%
2024/04/16	1	70.30	0	0.00	70.60	1	6,136	0.02%
2024/04/12	6	73.32	2	73.50	73.20	4	6,030	0.07%
2024/04/11	3	72.77	0	72.70	72.80	3	5,949	0.05%
2024/04/10	2	72.20	0	0.00	72.40	2	5,892	0.03%
2024/04/08	10	71.20	0	0.00	70.80	10	5,787	0.17%
2024/04/03	2	71.90	2	71.95	71.80	0	5,763	0.00%
2024/04/02	2	72.05	1	72.20	73.00	1	5,753	0.02%
2024/03/29	6	71.00	1	71.00	71.00	5	5,597	0.09%
2024/03/28	5	73.80	5	74.40	72.00	0	5,390	0.00%
2024/03/27	1	73.60	2	73.20	73.80	-1	5,144	-0.02%
2024/03/26	2	72.15	0	0.00	71.00	2	4,978	0.04%
2024/03/25	7	72.51	6	72.05	72.30	1	4,974	0.02%
2024/03/22	2	71.65	0	0.00	72.40	2	4,944	0.04%
2024/03/21	1	76.00	3	76.30	74.70	-2	4,910	-0.04%
2024/03/20	0.1	75.44	7	77.56	75.60	-7	5,085	-0.14%
2024/03/19	7	73.53	1	73.10	73.50	6	5,072	0.12%
2024/03/18	0	0.00	13	71.22	72.10	-13	4,948	-0.26%
2024/03/14	0	0.00	1	69.20	68.80	-1	4,777	-0.02%
2024/03/11	1	68.80	0	0.00	68.40	1	4,698	0.02%
2024/03/08	0.1	69.10	20.2	69.51	69.00	-20.1	4,758	-0.42%
2024/03/07	2	70.25	0	0.00	69.60	2	4,727	0.04%
2024/03/06	0	0.00	2	68.70	70.20	-2	4,786	-0.04%
2024/03/05	0	67.90	0	0.00	68.10	0	4,965	0.00%
2024/03/04	2	67.70	2	68.40	67.90	0	5,024	0.00%
2024/03/01	7.2	67.24	51	68.05	67.20	-43.8	4,971	-0.88%
2024/02/29	5	70.30	0	0.00	70.30	5	4,814	0.10%
2024/02/27	10.2	70.09	2	70.10	70.00	8.2	4,781	0.17%
2024/02/26	5.5	72.36	0	0.00	72.30	5.5	4,667	0.12%
2024/02/23	14	72.96	15	73.60	72.50	-1	4,542	-0.02%
2024/02/22	1	70.10	12	70.14	70.80	-11	4,207	-0.26%
2024/02/21	3	68.83	0	0.00	68.80	3	4,122	0.07%
2024/02/20	3	68.40	0	0.00	68.20	3	4,144	0.07%
2024/02/19	7	68.97	6	68.80	70.00	1	4,099	0.02%
2024/02/16	0	0.00	3	69.17	69.50	-3	4,088	-0.07%
2024/02/15	0	0.00	1	67.30	68.20	-1	4,032	-0.02%
2024/02/01	1	66.90	0	0.00	66.60	1	3,997	0.03%
2024/01/31	0	0.00	4	68.08	67.70	-4	4,025	-0.10%
2024/01/23	6	68.18	6	68.20	68.10	0	4,111	0.00%
2024/01/22	0	0.00	0	68.50	68.00	0	4,084	0.00%
2024/01/19	5	66.50	2	66.15	66.50	3	3,970	0.08%
2024/01/16	1	66.00	1	65.00	66.10	0	4,139	0.00%
2024/01/15	1	65.30	0	0.00	65.40	1	4,157	0.02%
2024/01/12	0	0.00	1	64.50	64.30	-1	4,216	-0.02%
2024/01/11	11	63.80	1	64.00	64.20	10	4,308	0.23%
2024/01/10	0	0.00	1	64.40	64.60	-1	4,367	-0.02%
2024/01/09	3	64.50	3	64.40	64.40	0	4,482	0.00%
2024/01/08	2	63.75	0	0.00	63.90	2	4,508	0.04%
2024/01/05	0	0.00	0.2	65.00	64.90	-0.2	4,636	0.00%
2024/01/02	2	65.05	0	0.00	64.60	2	4,648	0.04%
2023/12/29	0.1	65.20	0	0.00	65.20	0.1	4,647	0.00%
2023/12/27	1	67.40	0	0.00	67.30	1	4,574	0.02%
2023/12/25	2	66.40	0	0.00	66.40	2	4,552	0.04%
2023/12/22	0	0.00	1	68.30	68.00	-1	4,508	-0.02%
2023/12/21	0	0.00	1	68.60	68.10	-1	4,515	-0.02%
2023/12/20	3	68.77	2	68.90	68.80	1	4,488	0.02%
2023/12/19	1	67.60	1.2	68.18	67.80	-0.2	4,433	0.00%
2023/12/18	5	68.50	16	68.55	68.50	-11	4,437	-0.25%
2023/12/15	13	68.24	1	66.60	67.20	12	4,545	0.26%
2023/12/14	13	69.32	29	69.89	71.90	-16	4,467	-0.36%
2023/12/12	1	66.10	2	65.90	65.80	-1	4,245	-0.02%
2023/12/11	1.2	64.72	0	0.00	65.00	1.2	4,209	0.03%
2023/12/07	0	64.60	6	65.33	64.60	-6	4,183	-0.14%
2023/12/06	3	65.70	1	64.10	65.40	2	4,158	0.05%
2023/12/05	5	64.60	2	65.15	65.50	3	4,084	0.07%
2023/12/04	8	65.59	23	65.84	66.00	-15	4,013	-0.37%
2023/12/01	22	64.73	3	65.67	65.80	19	3,943	0.48%
2023/11/30	5	64.26	6	64.48	63.80	-1	3,722	-0.03%
2023/11/29	2	62.10	3	62.00	62.00	-1	3,478	-0.03%
2023/11/28	1	60.70	0	0.00	60.60	1	3,403	0.03%
2023/11/27	0	0.00	1	60.20	60.00	-1	3,449	-0.03%
2023/11/24	10	60.70	0	0.00	60.70	10	3,493	0.29%
2023/11/22	5	61.00	0	0.00	60.90	5	3,537	0.14%
2023/11/21	0	0.00	0.7	61.10	60.70	-0.7	3,565	-0.02%
2023/11/17	2	61.98	0	0.00	61.00	2	3,803	0.05%
2023/11/16	0	0.00	5	61.18	61.50	-5	3,785	-0.13%
2023/11/15	2	62.30	2	60.85	60.90	0	3,836	0.00%
2023/11/13	1	60.90	0	0.00	60.50	1	3,777	0.03%
2023/11/09	0	0.00	1	60.80	60.80	-1	3,748	-0.03%
2023/11/08	7	61.64	6	61.53	61.40	1	3,736	0.03%
2023/11/06	0	0.00	2	61.40	61.50	-2	3,649	-0.05%
2023/11/03	1	61.30	18	61.27	61.50	-17	3,596	-0.47%
2023/11/02	3	60.60	1	60.70	60.90	2	3,546	0.06%
2023/10/31	0	0.00	0.1	59.70	59.30	-0.1	3,490	0.00%
2023/10/30	0	0.00	2	59.80	59.90	-2	3,486	-0.06%
2023/10/27	0.1	60.10	4	60.20	59.40	-3.9	3,500	-0.11%
2023/10/26	7	60.87	8	61.13	60.20	-1	3,491	-0.03%
2023/10/25	13	61.35	8	61.79	62.00	5	3,448	0.14%
2023/10/23	8	60.96	8	60.09	59.90	0	3,432	0.00%
2023/10/20	9	60.64	10	60.75	60.80	-1	3,445	-0.03%
2023/10/19	9	60.68	14	60.52	60.70	-5	3,413	-0.15%
2023/10/18	7	59.77	8	60.33	60.00	-1	3,342	-0.03%
2023/10/17	6	60.17	12	60.70	60.70	-6	3,292	-0.18%
2023/10/16	2	59.40	2	59.30	59.20	0	3,230	0.00%
2023/10/13	10	60.01	13	60.00	60.00	-3	3,223	-0.09%
2023/10/11	0	0.00	2	58.30	57.80	-2	3,134	-0.06%
2023/10/05	2	58.05	0	0.00	57.60	2	3,142	0.06%
2023/10/04	0	57.60	0	0.00	57.60	0	3,130	0.00%
2023/10/02	1	57.70	0	0.00	57.70	1	3,151	0.03%
2023/09/25	0	58.20	0	0.00	58.30	0	3,259	0.00%
2023/09/21	0	0.00	3	56.80	57.20	-3	3,216	-0.09%
2023/09/20	6	58.17	20	59.35	58.00	-14	3,167	-0.44%
2023/09/19	18	60.59	4	60.30	60.80	14	2,973	0.47%
2023/09/18	5	58.66	7	57.80	58.80	-2	2,660	-0.08%
2023/09/15	26	58.37	0	0.00	58.00	26	2,635	0.99%
2023/09/14	0	0.00	16	57.51	57.20	-16	2,512	-0.64%
2023/09/11	0	0.00	2	57.15	57.10	-2	2,484	-0.08%
2023/09/08	0	0.00	2	57.00	57.20	-2	2,490	-0.08%
2023/09/06	2	58.00	1	57.90	58.20	1	2,480	0.04%
2023/09/05	0	0.00	1	57.80	57.80	-1	2,464	-0.04%
2023/09/04	0	0.00	4	57.55	57.50	-4	2,453	-0.16%
2023/09/01	2	56.95	1	56.90	57.10	1	2,446	0.04%
2023/08/31	1	57.40	4	57.35	57.70	-3	2,435	-0.12%
2023/08/29	5	56.20	5	56.52	56.40	0	2,351	0.00%
2023/08/28	1	55.90	0	0.00	56.00	1	2,336	0.04%
2023/08/24	0	0.00	1	57.00	56.10	-1	2,284	-0.04%
2023/08/23	7	55.20	0	0.00	55.40	7	2,157	0.32%
2023/08/18	0	0.00	10	51.21	51.50	-10	1,923	-0.52%
2023/08/15	0.4	50.60	0	0.00	50.30	0.4	1,908	0.02%
2023/08/14	1	50.60	0	0.00	50.30	1	1,916	0.05%
2023/08/11	1	51.30	0	0.00	51.10	1	1,910	0.05%
2023/08/08	1	52.90	1	52.70	52.70	0	1,879	0.00%
2023/08/02	0	0.00	1	51.90	52.00	-1	1,872	-0.05%
2023/08/01	13	51.98	0	0.00	52.00	13	1,856	0.70%
2023/07/28	0	0.00	3	53.50	53.70	-3	1,808	-0.17%
2023/07/27	3	52.33	0	0.00	52.30	3	1,778	0.17%
2023/07/26	1	57.30	3	57.33	57.00	-2	1,700	-0.12%
2023/07/25	1	57.10	0	0.00	57.50	1	1,640	0.06%
2023/07/19	1	58.50	2	58.50	58.00	-1	1,577	-0.06%
2023/07/18	0	0.00	1	59.20	58.50	-1	1,543	-0.06%
2023/07/17	0	0.00	7	58.89	58.90	-7	1,536	-0.46%
2023/07/14	1	57.90	4	58.23	58.30	-3	1,505	-0.20%
2023/07/13	3	58.07	5	58.32	57.60	-2	1,483	-0.13%
2023/07/12	1	57.30	4	57.40	57.40	-3	1,447	-0.21%
2023/07/10	2	56.60	0	0.00	56.50	2	1,454	0.14%
2023/07/07	1	57.00	0	0.00	56.70	1	1,456	0.07%
2023/07/06	0	0.00	3	58.57	57.80	-3	1,433	-0.21%
2023/07/05	20	58.37	11	57.56	58.20	9	1,396	0.64%
2023/07/04	0	0.00	4	55.70	56.00	-4	1,278	-0.31%
2023/07/03	0	0.00	1	55.50	55.50	-1	1,271	-0.08%
2023/06/30	0	0.00	2	55.50	55.30	-2	1,303	-0.15%
2023/06/29	1	55.30	0	0.00	55.40	1	1,306	0.08%
2023/06/27	0	0.00	3	55.00	54.90	-3	1,328	-0.23%
2023/06/20	0	0.00	2	55.90	55.90	-2	1,307	-0.15%
2023/06/14	0	0.00	2	56.00	56.10	-2	1,336	-0.15%
2023/06/07	1.3	55.74	0	0.00	55.60	1.3	1,363	0.10%
2023/06/05	0	0.00	2	55.60	55.80	-2	1,470	-0.14%
2023/06/02	0	0.00	2	55.60	55.30	-2	1,520	-0.13%
2023/06/01	2	55.50	0	0.00	55.60	2	1,530	0.13%
2023/05/31	0	0.00	3	54.93	55.50	-3	1,566	-0.19%
2023/05/30	1	54.70	0	0.00	54.90	1	1,567	0.06%
2023/05/26	5	54.60	0	0.00	54.30	5	1,600	0.31%
2023/05/22	0	0.00	5	54.20	54.20	-5	1,624	-0.31%
2023/05/19	0	0.00	5	53.80	53.90	-5	1,627	-0.31%
2023/05/18	5	53.30	2	53.40	53.40	3	1,627	0.18%
2023/05/10	0	0.00	0.7	52.79	53.10	-0.7	1,645	-0.04%
2023/05/08	1	53.20	0	0.00	53.10	1	1,651	0.06%
2023/05/02	0	0.00	2	51.80	52.20	-2	1,762	-0.11%
2023/04/27	0	0.00	1	51.70	51.50	-1	1,760	-0.06%
2023/04/26	10	52.00	0	0.00	52.30	10	1,710	0.58%
2023/04/25	0	0.00	1	52.60	52.50	-1	1,691	-0.06%
2023/04/24	5	53.10	0	53.50	53.00	5	1,680	0.30%
2023/04/20	0	0.00	6	54.42	54.20	-6	1,643	-0.37%
2023/04/13	1	55.50	0	0.00	55.50	1	1,606	0.06%
2023/04/10	2	55.35	0	0.00	55.30	2	1,573	0.13%
2023/04/07	1	55.80	0	0.00	55.70	1	1,560	0.06%
2023/03/31	1	56.00	0	0.00	55.90	1	1,549	0.06%
2023/03/29	5	55.10	3	55.00	55.30	2	1,509	0.13%
2023/03/28	0	0.00	1	55.80	55.60	-1	1,496	-0.07%
2023/03/24	1	55.70	7	55.70	55.70	-6	1,493	-0.40%
2023/03/23	0	0.00	1	55.70	55.70	-1	1,496	-0.07%
2023/03/21	2	55.55	0	0.00	55.60	2	1,531	0.13%
2023/03/20	1	56.10	0	0.00	56.00	1	1,516	0.07%
2023/03/17	6	55.65	1	55.60	55.80	5	1,520	0.33%
2023/03/16	0	0.00	3	55.33	55.00	-3	1,509	-0.20%
2023/03/15	0	0.00	3	55.60	55.90	-3	1,499	-0.20%
2023/03/13	3	54.90	0	0.00	55.60	3	1,489	0.20%
2023/03/09	0	0.00	1	55.60	55.60	-1	1,470	-0.07%
2023/03/08	3	56.27	3	56.10	56.10	0	1,438	0.00%
2023/03/07	0	0.00	5	56.52	56.90	-5	1,341	-0.37%
2023/03/06	1	55.70	1	55.60	55.70	0	1,280	0.00%
2023/03/03	0	0.00	2	54.85	54.90	-2	1,252	-0.16%
2023/02/24	2	53.30	0	0.00	53.40	2	1,168	0.17%
2023/02/23	1	53.00	4	53.08	53.20	-3	1,155	-0.26%
2023/02/22	0	0.00	2	52.50	52.70	-2	1,148	-0.17%
2023/02/16	0	51.60	0	0.00	51.60	0	1,203	0.00%
2023/02/15	1.1	51.41	0	0.00	51.20	1.1	1,221	0.09%
2023/02/14	0.1	52.00	0	0.00	51.80	0.1	1,204	0.01%
2023/02/13	3	52.00	3	51.80	51.90	0	1,222	0.00%
2023/02/06	0	0.00	1	51.90	51.80	-1	1,294	-0.08%
2023/02/03	5	52.30	0	0.00	52.30	5	1,295	0.39%
2023/02/02	0	0.00	4	52.00	52.20	-4	1,297	-0.31%
2023/01/17	0	0.00	1	49.45	49.50	-1	1,193	-0.08%
2023/01/10	0.2	49.70	0	0.00	49.55	0.2	1,305	0.02%
2023/01/04	0	0.00	6	48.65	48.60	-6	1,344	-0.45%
2023/01/03	1	48.55	0	0.00	48.75	1	1,365	0.07%
2022/12/30	7	48.40	0	0.00	48.55	7	1,383	0.51%
2022/12/13	0	0.00	5	50.30	50.10	-5	1,532	-0.33%
2022/12/05	0	0.00	3	50.70	50.90	-3	1,520	-0.20%
2022/12/02	0	0.00	2	50.50	50.50	-2	1,514	-0.13%
2022/12/01	5	50.80	1	50.60	50.70	4	1,539	0.26%
2022/11/25	0	0.00	5	50.00	50.00	-5	1,590	-0.31%
2022/11/22	0	0.00	3	49.45	49.35	-3	1,634	-0.18%
2022/11/15	5	49.95	1	50.10	50.20	4	1,655	0.24%
2022/11/14	0	0.00	4	49.60	49.80	-4	1,653	-0.24%
2022/11/11	2	49.50	3	49.43	49.20	-1	1,654	-0.06%
2022/11/09	0	0.00	3	48.90	49.05	-3	1,646	-0.18%
2022/11/08	8	48.85	8	48.50	48.25	0	1,649	0.00%
2022/11/07	4	48.85	0	0.00	48.85	4	1,670	0.24%
2022/11/03	1	47.50	4	48.31	48.30	-3	1,700	-0.18%
2022/11/02	1	47.85	2	48.03	48.05	-1	1,716	-0.06%
2022/11/01	2	46.85	0	0.00	47.00	2	1,717	0.12%
2022/10/28	2	46.50	0	0.00	46.30	2	1,748	0.11%
2022/10/27	2	46.60	0	0.00	46.70	2	1,791	0.11%
2022/10/26	2	46.10	2	45.95	45.80	0	1,862	0.00%
2022/10/25	2	45.95	2	46.45	45.95	0	1,866	0.00%
2022/10/20	3	46.67	2	45.70	47.30	1	1,916	0.05%
2022/10/19	2	45.85	2	46.45	46.10	0	1,911	0.00%
2022/10/18	4	45.58	4	45.40	46.50	0	1,896	0.00%
2022/10/17	0	0.00	5	42.72	44.75	-5	1,890	-0.26%
2022/10/14	2	43.15	0	0.00	43.70	2	1,893	0.11%
2022/10/13	3	42.80	0	0.00	42.00	3	1,948	0.15%
2022/10/12	0	0.00	2	43.75	43.95	-2	1,956	-0.10%
2022/10/11	0	0.00	2	43.75	43.40	-2	1,966	-0.10%
2022/10/07	3	45.10	0	0.00	45.25	3	1,985	0.15%
2022/10/06	2	45.10	0	0.00	44.70	2	2,046	0.10%
2022/10/05	7	45.08	4	45.00	45.00	3	2,116	0.14%
2022/10/04	0	0.00	1	43.95	43.95	-1	2,124	-0.05%
2022/10/03	1	43.15	0	0.00	43.20	1	2,150	0.05%
2022/09/30	2	42.65	0	0.00	42.50	2	2,188	0.09%
2022/09/29	2	42.85	0	0.00	42.35	2	2,218	0.09%
2022/09/28	0	0.00	2	42.13	42.00	-2	2,260	-0.09%
2022/09/27	2	42.95	3	43.60	43.60	-1	2,290	-0.04%
2022/09/23	1	45.70	0	0.00	45.70	1	2,358	0.04%
2022/09/16	3	47.50	0	0.00	47.15	3	2,628	0.11%
2022/09/14	0	0.00	3	47.65	47.65	-3	2,682	-0.11%
2022/09/12	2	48.30	2	48.55	48.05	0	2,730	0.00%
2022/09/07	1.1	48.05	0	0.00	47.60	1.1	2,805	0.04%
2022/08/31	3	51.20	2	51.20	51.10	1	2,918	0.03%
2022/08/30	2	50.90	0	0.00	50.90	2	3,107	0.06%
2022/08/29	0	0.00	3	51.10	50.90	-3	3,190	-0.09%
2022/08/26	0	0.00	3	51.73	51.90	-3	3,183	-0.09%
2022/08/25	2	50.80	0	0.00	50.70	2	3,155	0.06%
2022/08/19	2	51.70	0	0.00	51.70	2	3,195	0.06%
2022/08/17	2	51.60	0	0.00	51.50	2	3,168	0.06%
2022/08/16	0	0.00	10	51.30	51.20	-10	3,180	-0.31%
2022/08/15	5	51.50	0	0.00	51.50	5	3,187	0.16%
2022/08/11	1	50.30	1	50.40	50.30	0	3,155	0.00%
2022/08/10	3	49.83	0	0.00	49.60	3	3,146	0.10%
2022/08/09	0	0.00	2	49.73	49.90	-2	3,154	-0.06%
2022/08/08	8	50.28	4	50.16	50.00	4	3,138	0.13%
2022/08/05	3	49.37	0	0.00	49.35	3	3,114	0.10%
2022/08/04	1	48.65	0	0.00	48.80	1	3,122	0.03%
2022/08/03	1	49.10	0	0.00	49.10	1	3,105	0.03%
2022/08/01	0	0.00	1	49.85	49.80	-1	3,007	-0.03%
2022/07/28	0	0.00	10	49.65	49.65	-10	3,058	-0.33%
2022/07/27	2	49.60	0	0.00	50.20	2	3,068	0.07%
2022/07/25	0	0.00	2	50.50	50.60	-2	3,098	-0.06%
2022/07/22	0	0.00	1	51.10	51.00	-1	3,118	-0.03%
2022/07/21	0	0.00	3	50.77	50.90	-3	3,120	-0.10%
2022/07/20	1	50.40	2	50.30	50.00	-1	3,112	-0.03%
2022/07/19	2	49.35	1	49.25	49.35	1	3,076	0.03%
2022/07/18	3	48.92	6	49.18	49.35	-3	3,059	-0.10%
2022/07/15	3	48.58	18	48.31	48.65	-15	3,048	-0.49%
2022/07/14	3	47.13	8	47.14	47.30	-5	3,027	-0.17%
2022/07/13	4	50.55	6	51.13	50.60	-2	2,958	-0.07%
2022/07/12	0	0.00	4	50.25	50.30	-4	2,885	-0.14%
2022/07/11	0	0.00	7	51.47	51.50	-7	2,873	-0.24%
2022/07/08	0	0.00	13	51.27	51.10	-13	2,846	-0.46%
2022/07/07	19	50.53	4	50.70	50.60	15	2,820	0.53%
2022/07/06	6	50.80	0	0.00	50.50	6	2,795	0.21%
2022/07/05	8	50.88	21	51.43	52.50	-13	2,806	-0.46%
2022/07/04	26	50.36	21	50.36	50.40	5	2,851	0.18%
2022/07/01	3	51.60	0	0.00	50.90	3	2,889	0.10%
2022/06/30	8.1	52.20	1	52.10	51.90	7.1	2,837	0.25%
2022/06/29	12	53.88	7	53.90	53.90	5	2,756	0.18%
2022/06/28	5	55.30	1	54.90	54.90	4	2,715	0.15%
2022/06/27	0	0.00	9	56.09	56.10	-9	2,715	-0.33%
2022/06/24	4	55.55	1	56.80	55.00	3	2,734	0.11%
2022/06/23	1.1	55.66	0	0.00	55.70	1.1	2,743	0.04%
2022/06/22	12	56.86	6	56.78	56.20	6	2,730	0.22%
2022/06/21	1	57.40	3	58.00	57.90	-2	2,691	-0.07%
2022/06/20	5	58.38	3	58.07	57.20	2	2,692	0.07%
2022/06/17	6	59.38	2	59.70	59.00	4	2,651	0.15%
2022/06/16	9	61.64	1	61.70	60.80	8	2,603	0.31%
2022/06/14	2	60.80	2	61.10	62.20	0	2,602	0.00%
2022/06/10	1	62.20	0	0.00	62.20	1	2,541	0.04%
2022/06/09	10	62.10	8	61.90	62.30	2	2,520	0.08%
2022/06/08	8	62.26	14	62.27	62.30	-6	2,461	-0.24%
2022/06/07	1	60.90	2	61.10	60.80	-1	2,283	-0.04%
2022/06/02	2	60.30	6	60.10	60.20	-4	2,264	-0.18%
2022/06/01	1.2	60.38	7	60.30	60.30	-5.8	2,268	-0.26%
2022/05/31	3	59.50	0	0.00	59.50	3	2,227	0.13%
2022/05/30	5	59.16	2	59.30	59.40	3	2,220	0.14%
2022/05/27	2	58.55	0	0.00	58.70	2	2,215	0.09%
2022/05/26	4	58.85	3	58.70	58.40	1	2,224	0.04%
2022/05/24	2	58.90	2	59.00	58.70	0	2,273	0.00%
2022/05/23	0	0.00	1	59.90	59.80	-1	2,253	-0.04%
2022/05/20	8	59.85	0	0.00	59.90	8	2,247	0.36%
2022/05/19	1	59.60	2	59.00	59.60	-1	2,234	-0.04%
2022/05/18	0	0.00	5	59.50	59.70	-5	2,217	-0.23%
2022/05/17	0	0.00	3	59.30	59.30	-3	2,192	-0.14%
2022/05/16	3	58.60	0	0.00	58.60	3	2,187	0.14%
2022/05/10	5	57.70	3	58.40	58.70	2	2,182	0.09%
2022/05/09	3	58.60	0	0.00	58.60	3	2,199	0.14%
2022/05/06	0	0.00	1	59.70	59.80	-1	2,202	-0.05%
2022/05/05	1	59.70	5	59.80	59.70	-4	2,214	-0.18%
2022/05/04	0	0.00	2	59.20	59.20	-2	2,207	-0.09%
2022/05/03	2	59.00	15	58.16	59.20	-13	2,198	-0.59%
2022/04/29	1	56.70	3	56.60	56.50	-2	2,145	-0.09%
2022/04/28	5	56.58	0	0.00	56.30	5	2,171	0.23%
2022/04/27	0	0.00	3	55.00	56.10	-3	2,161	-0.14%
2022/04/22	0	0.00	2	57.50	57.40	-2	2,284	-0.09%
2022/04/21	0	0.00	5	57.80	57.50	-5	2,321	-0.22%
2022/04/20	2	57.60	0	0.00	57.20	2	2,391	0.08%
2022/04/19	0	0.00	1	57.20	57.20	-1	2,394	-0.04%
2022/04/18	0	0.00	2	57.15	57.10	-2	2,422	-0.08%
2022/04/15	1	57.40	0	0.00	57.20	1	2,439	0.04%
2022/04/14	1	58.60	1	58.20	58.20	0	2,472	0.00%
2022/04/13	7	58.01	0	0.00	58.30	7	2,505	0.28%
2022/04/11	9	59.16	1	58.70	58.50	8	2,602	0.31%
2022/04/08	10	60.41	11	60.16	60.10	-1	2,555	-0.04%
2022/04/07	13	59.99	9	60.03	59.40	4	2,480	0.16%
2022/04/06	2	58.90	0	0.00	58.70	2	2,401	0.08%
2022/04/01	5	59.20	0	0.00	59.60	5	2,395	0.21%
2022/03/30	4	60.50	0	0.00	59.90	4	2,403	0.17%
2022/03/29	0	0.00	6	60.37	60.10	-6	2,382	-0.25%
2022/03/28	1	60.60	11	60.00	60.70	-10	2,332	-0.43%
2022/03/23	5	59.16	0	0.00	59.20	5	2,260	0.22%
2022/03/22	0	0.00	1	59.10	59.20	-1	2,261	-0.04%
2022/03/21	3	59.00	5	59.00	59.10	-2	2,285	-0.09%
2022/03/18	1	58.90	0	0.00	58.60	1	2,310	0.04%
2022/03/17	3	59.03	3	58.60	58.80	0	2,325	0.00%
2022/03/16	1	57.90	0	0.00	58.30	1	2,311	0.04%
2022/03/11	0	0.00	1	57.80	57.70	-1	2,361	-0.04%
2022/03/10	6	57.87	1	57.80	57.90	5	2,372	0.21%
2022/03/09	0	0.00	1	57.10	57.20	-1	2,360	-0.04%
2022/03/08	3	55.37	0	0.00	54.90	3	2,340	0.13%
2022/03/07	0	0.00	3	57.10	56.10	-3	2,321	-0.13%
2022/03/04	1	58.00	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0.1	58.60	0	0.00	58.30	0.1	2,360	0.00%
2022/02/25	0	0.00	1	57.00	56.90	-1	2,457	-0.04%
2022/02/24	1	57.00	0	0.00	56.20	1	2,501	0.04%
2022/02/23	1	58.10	5	58.02	57.90	-4	2,500	-0.16%
2022/02/22	1	57.81	0	0.00	57.90	1	2,574	0.04%
2022/02/21	1	58.80	0	0.00	58.90	1	2,754	0.04%
2022/02/16	0	0.00	10	58.70	58.60	-10	3,081	-0.32%
2022/02/15	13	58.00	0	0.00	57.90	13	3,101	0.42%
2022/02/10	7	59.10	6	59.53	59.30	1	3,229	0.03%
2022/02/08	3	57.40	0	0.00	57.50	3	3,301	0.09%
2022/02/07	7	56.51	0	0.00	57.20	7	3,431	0.20%
2022/01/26	3	56.63	0	0.00	56.50	3	3,443	0.09%
2022/01/25	1	57.30	10	57.10	57.10	-9	3,496	-0.26%
2022/01/24	2	57.15	0	0.00	57.80	2	3,530	0.06%
2022/01/20	0	0.00	2	59.20	59.50	-2	3,593	-0.06%
2022/01/18	8	59.68	8	59.83	59.70	0	3,661	0.00%
2022/01/14	8	58.44	8	57.91	58.00	0	3,541	0.00%
2022/01/13	3	58.80	0	0.00	59.00	3	3,558	0.08%
2022/01/12	1	57.40	0	0.00	57.80	1	3,518	0.03%
2022/01/11	2	57.85	1	57.50	57.50	1	3,566	0.03%
2022/01/10	2	57.65	0	0.00	58.50	2	3,567	0.06%
2022/01/07	3	58.97	0	0.00	58.10	3	3,596	0.08%
2022/01/06	3	59.30	7	59.30	59.30	-4	3,572	-0.11%
2022/01/05	17	59.78	35	59.85	59.60	-18	3,597	-0.50%
2022/01/04	3	58.70	2	58.30	58.30	1	3,518	0.03%
2022/01/03	2	59.00	2	58.75	58.80	0	3,530	0.00%
2021/12/30	0	0.00	1	58.90	58.80	-1	3,559	-0.03%
2021/12/28	1	58.70	0	0.00	58.80	1	3,670	0.03%
2021/12/27	0	0.00	32	58.96	58.90	-32	3,720	-0.86%
2021/12/24	27	59.00	1	59.10	58.90	26	3,773	0.69%
2021/12/22	0	0.00	1	58.00	58.20	-1	3,885	-0.03%
2021/12/21	1	57.20	0	0.00	57.90	1	3,910	0.03%
2021/12/17	1	58.40	0	0.00	57.60	1	3,987	0.03%
2021/12/15	1	57.10	0	0.00	57.00	1	4,034	0.02%
2021/12/14	1.1	57.33	0	0.00	57.30	1.1	4,034	0.03%
2021/12/13	2.1	57.94	2	58.00	57.50	0.1	4,050	0.00%
2021/12/10	0.4	58.40	0	0.00	58.10	0.4	4,072	0.01%
2021/12/09	2.1	58.90	0	0.00	58.70	2.1	4,078	0.05%
2021/12/06	1	60.20	0	0.00	60.20	1	4,168	0.02%
2021/12/02	1	60.00	0	0.00	59.90	1	4,470	0.02%
2021/12/01	2	59.45	2	59.25	60.10	0	4,630	0.00%
2021/11/30	0.1	59.50	2	59.45	59.30	-1.9	4,793	-0.04%
2021/11/29	2.2	58.51	0	0.00	58.60	2.2	4,886	0.05%
2021/11/26	2	59.00	2	59.20	59.00	0	4,977	0.00%
2021/11/23	1	61.20	2	60.70	60.60	-1	5,241	-0.02%
2021/11/22	12	62.38	0	0.00	62.20	12	5,264	0.23%
2021/11/19	7	62.33	0	0.00	61.90	7	5,347	0.13%
2021/11/18	30	63.18	2	62.80	62.80	28	5,379	0.52%
2021/11/17	5	61.84	13	62.56	62.70	-8	5,307	-0.15%
2021/11/15	2	61.20	0.5	61.50	61.40	1.5	5,275	0.03%
2021/11/12	0	0.00	1	59.60	59.70	-1	5,328	-0.02%
2021/11/11	0	0.00	41	59.70	59.70	-41	5,407	-0.76%
2021/11/09	3	60.00	0	0.00	60.20	3	5,876	0.05%
2021/11/08	0.1	60.90	1	60.50	60.20	-0.9	5,900	-0.02%
2021/11/05	1	60.20	0	0.00	60.20	1	6,023	0.02%
2021/11/04	20	60.37	6	60.05	60.40	14	6,187	0.23%
2021/11/03	0	0.00	2	59.00	58.90	-2	6,296	-0.03%
2021/11/02	1	58.50	2	58.00	58.10	-1	6,409	-0.01%
2021/11/01	23	59.14	10	59.00	59.60	13	6,696	0.19%
2021/10/29	14	59.04	5	58.60	58.60	9	6,956	0.13%
2021/10/28	1	58.40	2	59.00	59.20	-1	7,005	-0.01%
2021/10/27	1	57.90	10	57.70	58.60	-9	7,162	-0.13%
2021/10/26	11	58.45	0	0.00	58.10	11	7,365	0.15%
2021/10/22	1	57.00	0	0.00	57.10	1	7,918	0.01%
2021/10/21	1	56.80	1	56.60	56.60	0	8,144	0.00%
2021/10/19	10	57.06	1	57.40	57.20	9	8,481	0.11%
2021/10/18	0.1	55.50	0	0.00	55.50	0.1	8,573	0.00%
2021/10/15	20	56.50	0	0.00	56.40	20	8,835	0.23%
2021/10/12	2	55.50	30	55.37	55.60	-28	9,616	-0.29%
2021/10/08	1	56.20	1	56.60	56.40	0	9,632	0.00%
2021/10/07	0	0.00	5	56.50	56.70	-5	9,690	-0.05%
2021/10/06	1	55.50	0	0.00	55.50	1	9,818	0.01%
2021/10/05	3	56.80	0	0.00	57.20	3	9,815	0.03%
2021/10/01	0	0.00	25	57.70	57.20	-25	9,766	-0.26%
2021/09/29	3.1	58.84	1	58.80	58.40	2.1	10,009	0.02%
2021/09/28	1	61.50	1	61.90	61.30	0	10,163	0.00%
2021/09/27	2	61.75	0	0.00	62.20	2	10,199	0.02%
2021/09/23	0	0.00	1	61.70	61.80	-1	10,407	-0.01%
2021/09/22	2.1	62.00	4	61.20	61.20	-1.9	10,444	-0.02%
2021/09/17	0.1	63.30	0	0.00	63.10	0.1	10,536	0.00%
2021/09/16	0	0.00	3	63.73	63.50	-3	10,565	-0.03%
2021/09/15	5	63.36	0	0.00	62.80	5	10,627	0.05%
2021/09/14	0	0.00	1	64.50	64.10	-1	10,679	-0.01%
2021/09/13	3	64.80	0	0.00	64.10	3	10,698	0.03%
2021/09/10	3	64.67	3	65.17	65.30	0	10,720	0.00%
2021/09/09	50	64.10	1	64.50	64.60	49	10,741	0.46%
2021/09/08	16.1	63.80	43	64.43	62.80	-27	10,706	-0.25%
2021/09/07	6	65.33	9	65.36	66.10	-3	10,607	-0.03%
2021/09/06	10	66.80	6	67.18	66.20	4	10,645	0.04%
2021/09/03	1	67.10	4	66.28	67.20	-3	10,541	-0.03%
2021/09/02	1	64.80	0	0.00	64.60	1	10,414	0.01%
2021/09/01	4	65.03	0	0.00	65.60	4	10,339	0.04%
2021/08/31	13	64.70	0	0.00	65.00	13	10,289	0.13%
2021/08/30	11	64.19	2	63.95	64.20	9	10,495	0.09%
2021/08/27	22	63.19	23	64.61	63.10	-1	10,541	-0.01%
2021/08/26	19	62.24	28	62.22	62.40	-9	10,410	-0.09%
2021/08/25	3	62.23	12	62.60	62.50	-9	10,348	-0.09%
2021/08/24	1	61.30	2	61.90	62.20	-1	10,262	-0.01%
2021/08/23	24	61.80	1	61.50	61.60	23	10,185	0.23%
2021/08/19	0.1	59.50	0	0.00	59.10	0.1	10,046	0.00%
2021/08/18	33	60.92	2	61.15	62.10	31	9,937	0.31%
2021/08/17	2	60.60	22	59.94	59.20	-20	9,851	-0.20%
2021/08/16	28.1	59.75	6	60.42	60.70	22.1	9,775	0.23%
2021/08/13	4	66.58	30.4	67.78	65.50	-26.4	9,433	-0.28%
2021/08/12	10	68.60	10	68.05	68.60	0	9,282	0.00%
2021/08/11	37	68.35	1	68.80	67.50	36	9,218	0.39%
2021/08/10	2	69.10	4	69.13	70.40	-2	9,120	-0.02%
2021/08/09	2	70.80	4	71.08	69.90	-2	9,013	-0.02%
2021/08/06	4	70.88	16	71.08	71.60	-12	8,831	-0.14%
2021/08/05	26	68.94	20	69.32	71.00	6	8,767	0.07%
2021/08/04	30	68.50	25	68.59	68.10	5	8,575	0.06%
2021/08/03	0	0.00	35	65.54	66.00	-35	8,370	-0.42%
2021/08/02	1	66.00	10	65.83	65.50	-9	8,308	-0.11%
2021/07/30	4	64.50	4	64.05	64.10	0	8,124	0.00%
2021/07/29	10	63.17	17	63.88	64.30	-7	7,983	-0.09%
2021/07/28	25	61.41	2	61.10	61.40	23	7,627	0.30%
2021/07/27	9	62.32	6	62.63	62.20	3	7,613	0.04%
2021/07/26	9	63.33	27	61.72	63.10	-18	7,526	-0.24%
2021/07/23	13	60.64	4	61.98	60.50	9	7,667	0.12%
2021/07/22	5	60.76	15	60.68	60.90	-10	7,936	-0.13%
2021/07/21	54	60.00	46	60.29	60.10	8	7,914	0.10%
2021/07/20	18	59.15	25	59.50	59.60	-7	7,778	-0.09%
2021/07/19	16	59.36	3	60.03	59.20	13	7,653	0.17%
2021/07/16	13	60.25	21	59.68	60.50	-8	7,453	-0.11%
2021/07/15	0	0.00	9	57.88	58.10	-9	7,075	-0.13%
2021/07/14	3	57.03	29	57.60	57.20	-26	7,098	-0.37%
2021/07/13	6	57.60	52	58.06	57.40	-46	7,194	-0.64%
2021/07/12	7	57.09	1	57.30	56.80	6	7,081	0.08%
2021/07/09	5	56.36	6	56.35	56.50	-1	7,110	-0.01%
2021/07/08	6	57.07	9	57.07	57.00	-3	7,248	-0.04%
2021/07/07	72	57.05	36	57.15	56.90	36	7,335	0.49%
2021/07/06	21	58.56	4	58.83	58.30	17	7,288	0.23%
2021/07/05	6	58.42	21	58.45	59.90	-15	7,212	-0.21%
2021/07/02	8	56.69	0	0.00	57.10	8	7,022	0.11%
2021/07/01	5	56.62	15	57.23	57.10	-10	7,046	-0.14%
2021/06/30	4	55.90	2	55.90	56.00	2	6,950	0.03%
2021/06/29	3	55.73	0	0.00	56.00	3	6,930	0.04%
2021/06/28	0	0.00	9	55.88	55.90	-9	6,901	-0.13%
2021/06/25	5	55.08	1	55.00	55.00	4	6,801	0.06%
2021/06/24	1	55.10	15.6	55.66	55.00	-14.6	6,793	-0.21%
2021/06/23	3	54.97	13	54.96	54.90	-10	6,745	-0.15%
2021/06/22	1	54.40	5.1	54.13	54.10	-4.1	6,683	-0.06%
2021/06/21	0	0.00	1.2	54.09	53.80	-1.2	6,652	-0.02%
2021/06/18	0	0.00	8	54.84	54.60	-8	6,664	-0.12%
2021/06/17	0.1	54.10	5	54.30	54.60	-4.9	6,660	-0.07%
2021/06/16	0	0.00	3	54.87	54.20	-3	6,703	-0.04%
2021/06/15	8.5	54.38	9	54.53	54.50	-0.5	6,708	-0.01%
2021/06/11	5	53.48	8	53.30	53.30	-3	6,643	-0.05%
2021/06/10	0	0.00	44	53.07	52.80	-44	6,690	-0.66%
2021/06/09	0.1	52.80	24	52.95	52.80	-23.9	6,688	-0.36%
2021/06/08	11.1	52.64	28	52.69	52.70	-16.9	6,726	-0.25%
2021/06/07	57.2	53.20	45	54.11	52.50	12.2	6,780	0.18%
2021/06/04	75	51.91	2	51.75	52.50	73	6,529	1.12%
2021/06/02	3	50.60	0	0.00	50.50	3	6,451	0.05%
2021/06/01	0	0.00	1	51.00	51.00	-1	6,501	-0.02%
2021/05/31	7	50.30	2	50.60	50.30	5	6,522	0.08%
2021/05/28	1	50.00	0	0.00	50.20	1	6,544	0.02%
2021/05/26	0	0.00	1	49.50	49.35	-1	6,653	-0.02%
2021/05/25	15	49.53	6	49.67	49.45	9	6,734	0.13%
2021/05/24	4	48.13	12	48.40	48.65	-8	6,795	-0.12%
2021/05/21	3	48.17	0	0.00	47.85	3	6,846	0.04%
2021/05/20	0	0.00	4	47.89	47.60	-4	6,999	-0.06%
2021/05/19	1	47.80	3	48.02	48.45	-2	7,102	-0.03%
2021/05/18	2	45.90	7	47.91	48.35	-5	7,172	-0.07%
2021/05/17	7.1	45.09	2	44.38	44.95	5.1	7,324	0.07%
2021/05/14	0	0.00	8	48.20	48.10	-8	7,331	-0.11%
2021/05/13	1	47.60	0	0.00	47.80	1	7,333	0.01%
2021/05/12	18	46.69	53	48.61	47.15	-35	7,325	-0.48%
2021/05/11	26	50.12	0	0.00	49.65	26	7,256	0.36%
2021/05/10	0	0.00	2	51.50	51.40	-2	7,265	-0.03%
2021/05/07	60	51.72	2	51.30	51.90	58	7,393	0.78%
2021/05/06	5	50.68	2	51.30	50.60	3	7,539	0.04%
2021/05/05	3	51.67	1	51.90	51.20	2	7,670	0.03%
2021/05/04	10.2	51.80	6	51.67	52.10	4.2	7,998	0.05%
2021/05/03	8	53.10	22	52.86	52.40	-14	8,133	-0.17%
2021/04/29	31	54.99	10	56.11	54.60	21	8,583	0.24%
2021/04/28	5	54.16	15	54.79	55.80	-10	9,138	-0.11%
2021/04/27	5	52.80	7	53.33	53.00	-2	9,147	-0.02%
2021/04/26	2	52.80	36.2	52.57	52.90	-34.2	9,166	-0.37%
2021/04/23	2	51.20	0	0.00	51.60	2	9,114	0.02%
2021/04/22	5	51.98	1	50.80	50.80	4	9,255	0.04%
2021/04/21	3	51.97	1	52.20	52.20	2	9,383	0.02%
2021/04/20	1	52.30	7	51.81	52.10	-6	9,501	-0.06%
2021/04/19	9	51.79	22	51.41	52.00	-13	9,620	-0.14%
2021/04/16	2	49.98	2	50.00	50.10	0	9,541	0.00%
2021/04/15	8	49.94	0	0.00	50.10	8	9,665	0.08%
2021/04/14	4	49.46	125	49.95	49.90	-121	9,702	-1.25%	大賣/鉅額交易
2021/04/13	49	51.25	0	51.40	50.30	49	9,875	0.50%
2021/04/12	67	52.29	3	51.90	51.60	64	10,141	0.63%
2021/04/09	42	52.86	37	52.49	52.40	5	10,152	0.05%
2021/04/08	3	53.50	6	53.38	53.20	-3	10,072	-0.03%
2021/04/07	3	53.03	3	52.90	53.30	0	10,044	0.00%
2021/04/06	3	52.50	18	52.72	53.10	-15	10,017	-0.15%
2021/04/01	7	52.30	10	52.20	52.20	-3	9,931	-0.03%
2021/03/31	4	52.13	1	52.10	52.30	3	9,994	0.03%
2021/03/30	1	52.10	0	0.00	52.50	1	10,084	0.01%
2021/03/29	10	52.20	0	0.00	52.20	10	10,092	0.10%
2021/03/26	23	52.30	7	52.73	52.10	16	10,136	0.16%
2021/03/25	10	52.15	0	0.00	51.90	10	10,177	0.10%
2021/03/24	0	0.00	2	52.30	52.10	-2	10,204	-0.02%
2021/03/23	12	52.42	36	52.21	52.50	-24	10,219	-0.23%
2021/03/22	5	52.70	6	52.70	52.60	-1	10,244	-0.01%
2021/03/19	11	52.58	16	52.67	53.10	-5	10,233	-0.05%
2021/03/18	11	52.42	7	52.43	52.60	4	10,229	0.04%
2021/03/17	0	0.00	2	52.10	52.10	-2	10,319	-0.02%
2021/03/16	26	52.61	10	53.00	52.60	16	10,304	0.16%
2021/03/15	15	52.07	2	52.15	52.30	13	10,349	0.13%
2021/03/12	11	51.85	65	52.14	52.00	-54	10,422	-0.52%
2021/03/11	3	51.67	29	51.80	51.80	-26	10,551	-0.25%
2021/03/10	25	50.70	33	50.98	50.70	-8	10,568	-0.08%
2021/03/09	71	50.10	8.1	50.02	50.50	62.9	10,669	0.59%
2021/03/08	10	50.35	2	50.60	50.10	8	10,732	0.07%
2021/03/05	16	50.02	21	50.33	50.30	-5	10,830	-0.05%
2021/03/04	16	50.60	12	51.06	50.20	4	10,990	0.04%
2021/03/03	19	50.87	2	50.80	50.80	17	11,040	0.15%
2021/03/02	7	50.50	15	51.30	50.70	-8	11,148	-0.07%
2021/02/26	1	50.50	0	0.00	50.60	1	11,411	0.01%
2021/02/25	26	51.36	21	51.95	51.20	5	11,762	0.04%
2021/02/24	31	51.79	15	52.40	51.30	16	11,867	0.13%
2021/02/23	15	51.70	27	51.70	51.90	-12	11,835	-0.10%
2021/02/22	35	51.41	50	51.78	51.90	-15	11,850	-0.13%
2021/02/19	26	50.75	17	50.84	51.10	9	11,822	0.08%
2021/02/18	25.1	51.45	0	0.00	51.80	25.1	11,754	0.21%
2021/02/17	31	51.64	15	51.68	52.00	16	11,727	0.14%
2021/02/05	32	50.42	61	50.25	50.30	-29	11,515	-0.25%
2021/02/04	10	49.45	5	49.88	49.60	5	11,440	0.04%
2021/02/03	16	49.02	5	49.40	49.15	11	11,480	0.10%
2021/02/02	12	49.25	37	49.18	49.50	-25	11,469	-0.22%
2021/02/01	21	47.77	34	48.10	48.25	-13	11,515	-0.11%
2021/01/29	43	49.60	8	49.24	48.65	35	11,479	0.30%
2021/01/28	65	49.88	34	50.05	50.00	31	11,335	0.27%
2021/01/27	47.2	51.31	29	51.30	51.20	18.2	11,155	0.16%
2021/01/26	38	52.80	35	53.05	52.50	3	10,929	0.03%
2021/01/25	45	51.84	41	51.87	51.80	4	10,533	0.04%
2021/01/22	31	52.04	35	52.49	52.50	-4	10,241	-0.04%
2021/01/21	72	50.85	84	51.17	51.50	-12	9,656	-0.12%
2021/01/20	31	48.32	45	48.91	48.25	-14	8,712	-0.16%
2021/01/19	25	47.83	22	47.64	47.60	3	8,273	0.04%
2021/01/18	13	46.02	18	46.52	46.80	-5	8,138	-0.06%
2021/01/15	43	47.95	71	47.60	47.25	-28	8,052	-0.35%
2021/01/14	22	48.13	47	48.27	48.50	-25	7,888	-0.32%
2021/01/13	11	47.32	31	47.17	47.45	-20	7,663	-0.26%
2021/01/12	41	47.34	33	47.44	46.50	8	7,496	0.11%
2021/01/11	14	47.14	21	47.16	47.20	-7	7,296	-0.10%
2021/01/08	55	46.62	29	46.75	47.05	26	7,211	0.36%
2021/01/07	38	46.56	23	46.74	46.60	15	7,045	0.21%
2021/01/06	44	47.00	9	47.09	46.65	35	6,942	0.50%
2021/01/05	16	46.99	40	47.20	48.25	-24	6,586	-0.36%
2021/01/04	2	45.80	8	46.10	46.10	-6	6,217	-0.10%
2020/12/31	13	45.40	4	45.33	45.25	9	6,143	0.15%
2020/12/30	2	45.55	6	45.65	45.65	-4	6,166	-0.06%
2020/12/29	10	45.43	2	45.15	45.25	8	6,233	0.13%
2020/12/28	24	45.79	7	45.80	45.70	17	6,188	0.27%
2020/12/25	7	46.01	13	46.05	45.90	-6	6,182	-0.10%
2020/12/24	5	45.68	11	45.44	45.90	-6	6,150	-0.10%
2020/12/23	1	44.95	52	44.99	44.75	-51	6,097	-0.84%
2020/12/22	17	45.21	10	45.37	44.70	7	6,102	0.11%
2020/12/21	43	45.16	15	44.52	45.50	28	6,046	0.46%
2020/12/18	11	44.90	10	45.25	44.80	1	5,954	0.02%
2020/12/17	9	45.36	3	45.35	45.40	6	5,901	0.10%
2020/12/16	11	45.64	11	45.41	45.80	0	5,882	0.00%
2020/12/15	5	44.81	3	44.75	44.70	2	5,803	0.03%
2020/12/14	7	44.98	23	45.53	45.45	-16	5,763	-0.28%
2020/12/11	24	45.00	15	45.47	45.05	9	5,722	0.16%
2020/12/10	19	45.96	8	46.02	45.70	11	5,615	0.20%
2020/12/09	15	46.71	12	46.73	46.65	3	5,521	0.05%
2020/12/08	10	45.59	9	45.82	45.90	1	5,368	0.02%
2020/12/07	13	45.68	5	45.88	46.00	8	5,281	0.15%
2020/12/04	11	45.27	16	45.49	45.45	-5	5,122	-0.10%
2020/12/03	27	45.32	17	45.43	45.15	10	5,005	0.20%
2020/12/02	11	45.34	13	45.32	45.15	-2	4,911	-0.04%
2020/12/01	11	44.86	6	44.93	45.10	5	4,885	0.10%
2020/11/30	10	44.92	14	44.88	45.15	-4	4,780	-0.08%
2020/11/27	5	44.52	2	44.50	44.40	3	4,597	0.07%
2020/11/26	10	44.02	4	44.10	44.55	6	4,514	0.13%
2020/11/25	18	43.89	24	43.91	44.35	-6	4,389	-0.14%
2020/11/24	22	44.23	19	44.52	44.30	3	4,075	0.07%
2020/11/23	6	42.83	27.1	43.05	43.30	-21.1	3,704	-0.57%
2020/11/20	1	41.80	6	42.13	42.40	-5	3,549	-0.14%
2020/11/19	11	42.35	7	42.19	42.20	4	3,505	0.11%
2020/11/18	4	42.11	13	42.04	42.50	-9	3,469	-0.26%
2020/11/16	14	41.11	29	41.36	41.30	-15	3,595	-0.42%
2020/11/13	0	0.00	10	40.75	40.80	-10	3,699	-0.27%
2020/11/12	0	0.00	10	40.95	40.60	-10	3,850	-0.26%
2020/11/11	0	0.00	47	40.92	41.10	-47	3,897	-1.21%
2020/11/10	37	40.17	29	40.46	40.35	8	3,812	0.21%
2020/11/09	0	0.00	29	40.01	40.60	-29	3,780	-0.77%
2020/11/06	12	38.99	21	39.21	39.25	-9	3,704	-0.24%
2020/11/05	0	0.00	10	38.29	38.40	-10	3,671	-0.27%
2020/11/04	3	37.80	3	38.00	38.10	0	3,692	0.00%
2020/11/03	3	37.90	3	37.85	37.90	0	3,752	0.00%
2020/11/02	13	37.40	0	0.00	37.30	13	3,880	0.33%
2020/10/30	14	37.83	0	0.00	37.70	14	4,031	0.35%
2020/10/29	2	37.88	1	37.90	38.30	1	4,051	0.02%
2020/10/28	7	38.38	3	38.63	38.35	4	4,110	0.10%
2020/10/27	3	38.60	5	38.60	38.65	-2	4,168	-0.05%
2020/10/26	10	38.88	10	39.10	38.80	0	4,200	0.00%
2020/10/23	0	0.00	4	39.04	39.05	-4	4,253	-0.09%
2020/10/22	5	38.55	2	38.70	38.55	3	4,500	0.07%
2020/10/21	7	38.96	4	38.80	38.75	3	4,722	0.06%
2020/10/20	0	0.00	6	38.92	38.95	-6	5,001	-0.12%
2020/10/19	10	38.62	0	0.00	38.65	10	5,211	0.19%
2020/10/16	2	38.40	7	38.51	38.40	-5	5,360	-0.09%
2020/10/15	8	38.94	8	38.95	38.85	0	5,415	0.00%
2020/10/14	11	39.17	0	0.00	39.20	11	5,468	0.20%
2020/10/13	2	38.78	4	38.61	38.90	-2	5,564	-0.04%
2020/10/12	0	0.00	11	39.10	38.85	-11	5,618	-0.20%
2020/10/08	17	39.34	6	39.37	39.30	11	5,736	0.19%
2020/10/07	6	38.90	5	39.07	39.30	1	5,971	0.02%
2020/10/06	8	38.64	11	39.03	38.50	-3	6,109	-0.05%
2020/10/05	0	0.00	2	38.15	38.00	-2	6,152	-0.03%
2020/09/30	14	37.68	6	37.17	37.75	8	6,252	0.13%
2020/09/29	4	37.45	0	0.00	37.20	4	6,332	0.06%
2020/09/25	18	37.22	1	36.80	37.00	17	6,641	0.26%
2020/09/24	6	37.85	0	0.00	37.80	6	6,814	0.09%
2020/09/23	9	38.50	0	0.00	38.40	9	6,914	0.13%
2020/09/22	0	0.00	4	38.78	38.70	-4	7,057	-0.06%
2020/09/21	7	39.53	0	0.00	39.15	7	7,236	0.10%
2020/09/17	0	0.00	4	39.90	40.00	-4	7,602	-0.05%
2020/09/16	4	40.43	2	40.45	40.10	2	7,867	0.03%
2020/09/15	1	39.80	10	40.01	40.00	-9	8,011	-0.11%
2020/09/11	4	38.89	0	0.00	38.85	4	8,070	0.05%
2020/09/10	7	39.61	5	39.58	39.15	2	8,076	0.02%
2020/09/09	11	39.33	11	38.82	39.60	0	8,076	0.00%
2020/09/08	9	39.08	0	0.00	38.90	9	8,056	0.11%
2020/09/07	0	0.00	2	39.35	39.20	-2	8,087	-0.02%
2020/09/04	6	39.31	4	39.65	39.85	2	8,172	0.02%
2020/09/02	0	0.00	56	38.86	39.05	-56	8,129	-0.69%
2020/09/01	1	37.80	1	38.20	38.25	0	8,157	0.00%
2020/08/31	1	38.40	0	0.00	38.15	1	8,196	0.01%
2020/08/27	7	38.86	5	38.45	38.45	2	8,380	0.02%
2020/08/26	4	39.25	0	40.00	39.35	4	8,773	0.05%
2020/08/25	4	38.78	0	0.00	38.75	4	8,874	0.05%
2020/08/24	6	38.13	4	38.58	38.35	2	8,879	0.02%
2020/08/21	15	38.65	0	0.00	38.85	15	8,865	0.17%
2020/08/20	22	39.11	0	0.00	38.80	22	8,757	0.25%
2020/08/19	16	41.79	3	42.15	41.20	13	8,651	0.15%
2020/08/18	12	42.85	0	0.00	42.60	12	8,541	0.14%
2020/08/17	12	44.06	21	44.19	44.40	-9	8,442	-0.11%
2020/08/14	0	0.00	1	42.85	43.25	-1	8,466	-0.01%
2020/08/13	0	0.00	1	42.95	42.80	-1	8,505	-0.01%
2020/08/12	8	42.36	0	0.00	42.55	8	8,485	0.09%
2020/08/11	6	43.13	2	42.95	43.05	4	8,490	0.05%
2020/08/10	3	44.35	0	0.00	43.85	3	8,497	0.04%
2020/08/07	5	44.63	3	44.48	44.40	2	8,504	0.02%
2020/08/06	5	44.53	6	44.37	44.25	-1	8,486	-0.01%
2020/08/05	10	44.18	15	44.53	44.95	-5	8,407	-0.06%
2020/08/04	7	42.85	0	0.00	42.90	7	8,305	0.08%
2020/08/03	1	42.90	0	0.00	42.85	1	8,356	0.01%
2020/07/31	6	43.60	1	43.80	43.70	5	8,432	0.06%
2020/07/30	1	42.30	0	0.00	42.60	1	8,487	0.01%
2020/07/29	10	42.26	1	42.15	42.25	9	8,535	0.11%
2020/07/28	31	43.87	19	43.89	42.50	12	8,563	0.14%
2020/07/27	12	43.55	18	43.77	42.90	-6	8,376	-0.07%
2020/07/24	7	47.59	0	0.00	46.40	7	8,234	0.09%
2020/07/23	0	0.00	11	46.95	47.65	-11	7,997	-0.14%
2020/07/22	7	46.07	9	46.12	45.90	-2	7,848	-0.03%
2020/07/21	1	45.30	4	45.33	45.15	-3	7,748	-0.04%
2020/07/20	0	0.00	3	44.90	44.90	-3	7,722	-0.04%
2020/07/17	9	45.11	1	45.40	44.65	8	7,696	0.10%
2020/07/16	0	0.00	11	45.26	44.95	-11	7,642	-0.14%
2020/07/15	13.5	44.70	2	44.88	44.60	11.5	7,600	0.15%
2020/07/14	9	45.27	32	45.13	45.30	-23	7,529	-0.31%
2020/07/13	9	43.81	10	44.50	44.90	-1	7,316	-0.01%
2020/07/10	10	42.93	5	42.99	42.70	5	7,179	0.07%
2020/07/08	0	0.00	5	44.70	44.40	-5	7,012	-0.07%
2020/07/07	4	43.13	58	43.65	44.00	-54	6,913	-0.78%
2020/07/06	8	43.64	13	43.93	44.00	-5	6,756	-0.07%
2020/07/03	4	42.80	24	42.11	42.65	-20	6,612	-0.30%
2020/07/02	2	41.05	0	0.00	41.65	2	6,503	0.03%
2020/07/01	3	41.02	10	41.10	41.05	-7	6,419	-0.11%
2020/06/30	26	40.64	8	41.26	40.60	18	6,277	0.29%
2020/06/29	5	41.06	33	40.82	40.75	-28	6,115	-0.46%
2020/06/24	6	40.00	17	39.94	39.95	-11	5,881	-0.19%
2020/06/23	22	39.81	27	39.83	39.80	-5	5,784	-0.09%
2020/06/22	4	39.05	25	38.99	39.00	-21	5,541	-0.38%
2020/06/19	6	38.59	18	38.42	38.15	-12	5,420	-0.22%
2020/06/18	4	37.90	13	38.03	38.00	-9	5,402	-0.17%
2020/06/17	11	37.65	3	37.70	37.55	8	5,375	0.15%
2020/06/16	22	37.53	2	37.63	37.65	20	5,426	0.37%
2020/06/15	3	36.55	5	37.14	36.80	-2	5,539	-0.04%
2020/06/12	4	36.20	5	36.42	37.00	-1	5,582	-0.02%
2020/06/11	82	37.59	74	37.64	36.85	8	5,657	0.14%
2020/06/10	20	38.00	6	38.05	38.10	14	5,592	0.25%
2020/06/08	0	0.00	5	38.30	38.35	-5	5,734	-0.09%
2020/06/05	5	38.23	12	38.48	38.30	-7	5,734	-0.12%
2020/06/04	10	38.40	16	38.05	38.10	-6	5,746	-0.10%
2020/06/03	16	38.40	7	38.41	38.35	9	5,750	0.16%
2020/06/02	62	39.58	41	39.16	39.05	21	5,647	0.37%
2020/06/01	8	38.13	14	38.42	38.80	-6	5,352	-0.11%
2020/05/29	2	37.55	2	37.65	37.40	0	5,230	0.00%
2020/05/28	4	37.70	4	37.75	37.30	0	5,229	0.00%
2020/05/27	5	37.96	3	37.90	37.70	2	5,231	0.04%
2020/05/26	6	37.75	6	37.52	37.90	0	5,239	0.00%
2020/05/25	2	37.13	0	0.00	37.55	2	5,179	0.04%
2020/05/22	5	38.28	1	38.45	37.90	4	5,135	0.08%
2020/05/21	14	38.39	31	38.42	38.40	-17	5,069	-0.34%
2020/05/20	0	0.00	12	37.25	37.75	-12	4,971	-0.24%
2020/05/19	5	36.91	0	0.00	36.80	5	4,916	0.10%
2020/05/18	15	37.07	0	0.00	36.60	15	4,908	0.31%
2020/05/14	5	37.35	3	37.92	37.40	2	4,813	0.04%
2020/05/13	21	38.15	1	37.90	38.15	20	4,799	0.42%
2020/05/12	14	37.64	6	37.88	37.75	8	4,773	0.17%
2020/05/11	10	38.14	0	0.00	38.15	10	4,764	0.21%
2020/05/08	6	37.95	3	38.15	37.95	3	4,715	0.06%
2020/05/07	0	0.00	1	38.50	38.20	-1	4,648	-0.02%
2020/05/06	13	37.40	13	37.38	37.65	0	4,524	0.00%
2020/05/05	11	36.79	3	37.30	37.00	8	4,445	0.18%
2020/05/04	5	36.79	21	36.45	36.85	-16	4,396	-0.36%
2020/04/30	7	36.49	4	36.54	36.60	3	4,337	0.07%
2020/04/29	25	36.12	4	36.14	36.10	21	4,348	0.48%
2020/04/28	1	35.65	0	0.00	35.75	1	4,305	0.02%
2020/04/24	6	35.25	1	35.00	35.25	5	4,323	0.12%
2020/04/23	2	34.50	0	0.00	34.80	2	4,302	0.05%
2020/04/22	2	34.35	8	33.50	34.40	-6	4,335	-0.14%
2020/04/21	14	34.14	3	34.43	33.85	11	4,396	0.25%
2020/04/20	9	34.67	2	34.65	34.70	7	4,413	0.16%
2020/04/17	11	35.18	5	34.81	34.65	6	4,417	0.14%
2020/04/16	0	0.00	14	34.78	34.90	-14	4,361	-0.32%
2020/04/15	0	0.00	9	34.40	34.35	-9	4,377	-0.21%
2020/04/14	10	34.18	26	34.15	34.30	-16	4,378	-0.37%
2020/04/13	3	33.55	3	33.75	33.50	0	4,340	0.00%
2020/04/10	3	33.85	1	33.70	33.70	2	4,361	0.05%
2020/04/09	1	33.80	3	34.05	33.65	-2	4,384	-0.05%
2020/04/08	11	33.75	10	33.72	33.80	1	4,343	0.02%
2020/04/07	5	32.76	24	32.85	33.25	-19	4,274	-0.44%
2020/04/06	3	31.47	29	31.76	31.80	-26	4,221	-0.62%
2020/04/01	0	0.00	2	30.88	31.20	-2	4,218	-0.05%
2020/03/31	2	31.10	0	0.00	30.95	2	4,305	0.05%
2020/03/30	8	30.56	7	30.49	30.70	1	4,281	0.02%
2020/03/27	18	31.49	7	31.01	30.65	11	4,276	0.26%
2020/03/26	2	30.93	2	30.63	31.00	0	4,231	0.00%
2020/03/25	6	31.55	16	31.41	31.15	-10	4,200	-0.24%
2020/03/24	14	29.99	0	0.00	30.25	14	4,152	0.34%
2020/03/23	9	28.79	15	29.06	28.90	-6	4,129	-0.15%
2020/03/20	10	30.10	11.3	29.84	30.05	-1.3	4,141	-0.03%
2020/03/19	12	28.65	3	27.55	27.40	9	4,099	0.22%
2020/03/17	0	0.00	4	31.14	31.05	-4	4,276	-0.09%
2020/03/16	31	32.58	3	32.73	31.85	28	4,156	0.67%
2020/03/13	23	31.41	29.3	31.83	33.20	-6.3	4,103	-0.15%
2020/03/12	30	34.10	5	33.95	33.55	25	4,006	0.62%
2020/03/11	3	36.13	23	35.81	35.45	-20	3,984	-0.50%
2020/03/10	8	35.53	46	35.42	35.75	-38	4,055	-0.94%
2020/03/09	26	35.28	2	36.00	34.85	24	3,986	0.60%
2020/03/06	11	36.31	3	36.45	36.40	8	3,923	0.20%
2020/03/05	21	36.50	29	36.63	36.90	-8	3,961	-0.20%
2020/03/04	0	0.00	36	35.26	35.50	-36	3,854	-0.93%
2020/03/03	8	35.04	20	35.17	35.00	-12	3,845	-0.31%
2020/03/02	18	33.51	9	34.53	34.45	9	3,813	0.24%
2020/02/27	36	34.39	4	34.18	34.10	32	3,779	0.85%
2020/02/26	11	34.89	3	35.15	34.85	8	3,750	0.21%
2020/02/25	12	34.50	12	34.90	35.15	0	3,766	0.00%
2020/02/24	20	34.92	0	0.00	34.90	20	3,758	0.53%
2020/02/21	40	35.49	2	35.55	35.30	38	3,818	1.00%
2020/02/20	17	35.81	3	35.80	35.85	14	3,882	0.36%
2020/02/19	21	35.75	8	35.71	35.75	13	3,900	0.33%
2020/02/18	2	36.20	3	36.15	35.85	-1	3,885	-0.03%
2020/02/17	0	0.00	8	36.09	36.00	-8	3,903	-0.20%
2020/02/14	12	36.21	21	36.33	36.35	-9	3,908	-0.23%
2020/02/13	20	35.90	8	35.94	35.85	12	3,905	0.31%
2020/02/12	2	36.15	18	35.95	36.15	-16	3,941	-0.41%
2020/02/11	7	35.25	1	35.20	35.30	6	3,951	0.15%
2020/02/10	13	34.42	15	34.56	34.80	-2	4,074	-0.05%
2020/02/07	2	35.18	8	34.99	34.85	-6	4,648	-0.13%
2020/02/06	5	35.00	17	34.85	35.20	-12	4,704	-0.26%
2020/02/05	2	34.05	0	0.00	34.05	2	4,728	0.04%
2020/02/04	0	0.00	0.1	33.85	33.70	-0.1	4,766	0.00%
2020/02/03	16	32.68	8	32.89	32.75	8	4,833	0.17%
2020/01/31	10	34.53	0	0.00	34.40	10	4,856	0.21%
2020/01/30	38	34.36	2	35.25	34.00	36	5,027	0.72%
2020/01/20	18	37.52	9	37.55	37.45	9	5,180	0.17%
2020/01/17	5	37.55	3	37.68	37.55	2	5,276	0.04%
2020/01/16	18	37.87	2	37.80	37.70	16	5,585	0.29%
2020/01/15	18	37.60	21	37.71	37.55	-3	5,947	-0.05%
2020/01/14	4	37.61	2.2	37.52	37.50	1.8	5,874	0.03%
2020/01/13	11	37.06	2	36.95	37.20	9	5,822	0.15%
2020/01/10	9	36.94	10	36.90	36.95	-1	5,862	-0.02%
2020/01/09	2	37.13	5	37.06	37.00	-3	6,008	-0.05%
2020/01/08	8	35.75	1.3	36.37	36.35	6.7	6,045	0.11%
2020/01/07	8	36.01	7	35.64	36.20	1	6,036	0.02%
2020/01/06	1	36.20	1	36.00	35.90	0	6,017	0.00%
2020/01/03	8	36.95	5	36.97	36.80	3	6,014	0.05%
2020/01/02	0	0.00	13	37.15	37.20	-13	5,981	-0.22%
2019/12/31	1	36.90	0	0.00	37.10	1	5,988	0.02%
2019/12/30	15	37.31	1	36.80	37.20	14	6,080	0.23%
2019/12/27	1	37.10	7	37.10	37.15	-6	6,069	-0.10%
2019/12/26	7	37.42	23	37.12	37.40	-16	6,030	-0.27%
2019/12/25	1	36.70	2	36.65	36.70	-1	5,951	-0.02%
2019/12/24	5	36.28	6	36.20	36.25	-1	5,989	-0.02%
2019/12/23	3	36.42	4	36.68	36.55	-1	5,999	-0.02%
2019/12/20	15	36.58	7	36.76	36.50	8	6,026	0.13%
2019/12/19	8	36.56	3	36.60	36.55	5	6,083	0.08%
2019/12/18	7	36.95	4	36.95	36.80	3	6,296	0.05%
2019/12/17	11	37.41	2	37.38	37.45	9	6,358	0.14%
2019/12/16	6	37.27	5	37.25	37.15	1	6,327	0.02%
2019/12/13	2	37.50	2	37.30	37.50	0	6,318	0.00%
2019/12/12	6	36.88	7	37.15	37.60	-1	6,166	-0.02%
2019/12/11	2	36.55	1	36.75	36.35	1	5,980	0.02%
2019/12/10	0	0.00	3	36.68	36.60	-3	6,007	-0.05%
2019/12/09	6	36.68	2	36.70	36.55	4	6,021	0.07%
2019/12/06	5	36.57	4	36.68	36.90	1	6,007	0.02%
2019/12/05	15	36.37	18	35.83	36.70	-3	6,005	-0.05%
2019/12/04	0	0.00	3	34.65	34.80	-3	6,032	-0.05%
2019/12/03	0	0.00	3	34.75	34.80	-3	6,140	-0.05%
2019/12/02	2	34.10	8	34.83	34.30	-6	6,203	-0.10%
2019/11/29	5	35.13	1	35.05	34.90	4	6,196	0.06%
2019/11/26	4	35.63	0	0.00	35.55	4	6,506	0.06%
2019/11/25	3	35.60	0	0.00	35.55	3	6,658	0.05%
2019/11/21	4	35.70	0	0.00	36.00	4	6,706	0.06%
2019/11/20	12.3	36.56	3	36.67	36.20	9.3	6,714	0.14%
2019/11/19	7	37.07	1	36.95	37.10	6	6,691	0.09%
2019/11/15	2	36.28	1	36.40	36.20	1	6,733	0.01%
2019/11/14	0	0.00	3	36.07	36.00	-3	6,776	-0.04%
2019/11/13	3	36.32	1	36.40	36.10	2	6,794	0.03%
2019/11/12	1	36.15	0	0.00	36.35	1	6,768	0.01%
2019/11/11	2	36.30	6	36.08	35.80	-4	6,746	-0.06%
2019/11/08	12	36.72	1	36.45	36.60	11	6,683	0.16%
2019/11/07	2	35.60	9	36.31	36.10	-7	6,634	-0.11%
2019/11/06	14	37.57	16	37.95	37.00	-2	6,504	-0.03%
2019/11/05	2	37.15	12	37.68	37.45	-10	5,923	-0.17%
2019/11/04	2	38.10	2	37.95	37.60	0	5,848	0.00%
2019/11/01	3	37.70	15	37.25	37.60	-12	5,776	-0.21%
2019/10/31	0	0.00	10	37.40	37.15	-10	5,719	-0.17%
2019/10/30	7	37.90	10	37.87	38.20	-3	5,620	-0.05%
2019/10/29	17	38.88	11	38.15	37.80	6	5,507	0.11%
2019/10/28	11	38.46	8	38.41	38.50	3	5,293	0.06%
2019/10/25	12	37.16	4	37.60	37.20	8	5,021	0.16%
2019/10/24	26	37.40	21	37.31	37.60	5	4,904	0.10%
2019/10/23	41	36.39	37	36.20	36.50	4	4,606	0.09%
2019/10/22	7	34.86	4	34.78	34.70	3	4,196	0.07%
2019/10/18	1	34.80	5	34.72	34.70	-4	4,154	-0.10%
2019/10/17	7	35.21	2	35.60	35.25	5	4,081	0.12%
2019/10/16	2	34.90	11	34.76	34.95	-9	3,909	-0.23%
2019/10/15	1	34.00	1	34.30	34.55	0	3,792	0.00%
2019/10/14	2	33.95	0	0.00	33.80	2	3,745	0.05%
2019/10/09	2	33.40	3	33.40	33.40	-1	3,786	-0.03%
2019/10/08	8	34.43	13	34.28	34.05	-5	3,793	-0.13%
2019/10/07	2	34.70	0	0.00	34.35	2	3,798	0.05%
2019/10/04	15	34.93	5	34.94	34.90	10	3,770	0.27%
2019/10/03	2	34.53	0	0.00	34.55	2	3,653	0.05%
2019/10/02	3	33.85	0	0.00	33.95	3	3,599	0.08%
2019/10/01	1	33.75	1	33.85	34.10	0	3,589	0.00%
2019/09/27	2	33.35	7	33.16	33.10	-5	3,563	-0.14%
2019/09/26	0	0.00	6	34.43	33.85	-6	3,512	-0.17%
2019/09/25	4	34.48	2	34.48	34.40	2	3,488	0.06%
2019/09/24	2	34.65	0	0.00	34.35	2	3,468	0.06%
2019/09/23	14	34.84	3	35.58	34.75	11	3,387	0.32%
2019/09/20	7	34.75	2	34.75	35.05	5	3,142	0.16%
2019/09/19	0	0.00	4	33.94	33.90	-4	3,026	-0.13%
2019/09/18	5	34.07	0	0.00	33.90	5	3,008	0.17%
2019/09/17	5	34.20	51	33.95	34.10	-46	2,979	-1.54%
2019/09/16	1	34.10	1	34.00	33.95	0	2,932	0.00%
2019/09/10	2	33.83	3	33.87	33.90	-1	2,819	-0.04%
2019/09/09	4	34.04	35	34.03	33.95	-31	2,785	-1.11%
2019/09/06	10	34.05	11	33.95	33.50	-1	2,685	-0.04%
2019/09/05	7	35.29	11	34.80	35.35	-4	2,502	-0.16%
2019/09/04	7	34.63	3	34.73	34.80	4	2,382	0.17%
2019/09/03	12	34.29	27	34.02	34.00	-15	2,292	-0.65%
2019/09/02	2	33.78	1	34.10	34.15	1	2,197	0.05%
2019/08/30	5	33.28	6	33.40	33.30	-1	2,088	-0.05%
2019/08/29	15	32.82	9	32.89	32.55	6	1,954	0.31%
2019/08/28	23	32.05	6	32.00	32.20	17	1,775	0.96%
2019/08/27	1	31.25	7	30.99	31.30	-6	1,596	-0.38%
2019/08/26	4	30.30	2	30.13	30.45	2	1,522	0.13%
2019/08/23	6	31.05	8	30.95	30.80	-2	1,489	-0.13%
2019/08/22	26	30.82	1	30.80	30.90	25	1,452	1.72%
2019/08/21	11	30.79	9	30.56	30.65	2	1,395	0.14%
2019/08/20	15	29.95	4	29.80	29.70	11	1,278	0.86%
2019/08/19	2	29.55	0	0.00	29.55	2	1,216	0.16%
2019/08/16	4	28.66	1	29.25	29.20	3	1,152	0.26%
2019/08/14	1	28.40	0	0.00	28.25	1	1,085	0.09%
2019/08/13	0	0.00	1	28.15	28.15	-1	1,067	-0.09%
2019/08/12	3	28.25	1	28.15	28.15	2	1,068	0.19%
2019/08/08	2	27.85	5	27.90	28.05	-3	1,053	-0.28%
2019/08/07	1	28.40	1	28.10	27.85	0	1,032	0.00%
2019/08/06	2	27.55	0	0.00	27.90	2	1,021	0.20%
2019/07/31	0	0.00	3	29.10	29.10	-3	1,003	-0.30%
2019/07/30	1	29.20	1	29.30	29.10	0	1,002	0.00%
2019/07/26	0	0.00	3	29.90	29.90	-3	1,009	-0.30%
2019/07/25	11	30.10	5	29.92	29.90	6	1,003	0.60%
2019/07/22	1	28.90	0	0.00	28.95	1	927	0.11%
2019/07/19	1	28.60	0	0.00	28.75	1	929	0.11%
2019/07/16	0	0.00	1	28.90	28.80	-1	951	-0.11%
2019/07/15	1	28.85	1	28.90	28.85	0	947	0.00%
2019/07/12	2	31.05	30	31.10	31.25	-28	903	-3.10%
2019/07/11	0	0.00	1	30.90	30.95	-1	949	-0.11%
2019/07/09	2	30.60	0	0.00	30.55	2	947	0.21%
2019/06/26	4	29.50	0	0.00	29.50	4	1,012	0.40%
2019/06/19	0	0.00	2	29.30	29.35	-2	1,150	-0.17%
2019/06/14	0	0.00	5	29.20	29.20	-5	1,274	-0.39%
2019/06/12	0	0.00	10	29.05	29.30	-10	1,357	-0.74%
2019/06/05	1	28.60	0	0.00	28.55	1	1,397	0.07%
2019/05/29	0	0.00	10	28.13	28.05	-10	1,464	-0.68%
2019/05/16	1	28.85	0	0.00	28.80	1	1,646	0.06%
2019/05/14	2	28.30	0	0.00	28.75	2	1,670	0.12%
2019/05/08	0	0.00	4	30.10	30.20	-4	1,644	-0.24%
2019/05/06	1	30.70	0	0.00	30.40	1	1,661	0.06%
2019/05/03	6	31.27	0	0.00	31.35	6	1,646	0.36%
2019/04/29	0	0.00	1	30.60	30.70	-1	1,641	-0.06%
2019/04/26	30	31.10	0	0.00	31.05	30	1,632	1.84%
2019/04/25	3	31.20	0	0.00	31.30	3	1,641	0.18%
2019/04/24	2	31.55	0	0.00	31.25	2	1,649	0.12%
2019/04/22	0	0.00	1	31.65	31.85	-1	1,644	-0.06%
2019/04/19	2	31.30	0	0.00	31.30	2	1,633	0.12%
2019/04/17	1	32.15	6	32.08	31.80	-5	1,633	-0.31%
2019/04/16	2	31.10	0	0.00	31.15	2	1,533	0.13%
2019/04/09	0	0.00	5	30.75	30.90	-5	1,482	-0.34%
2019/04/08	0	0.00	5	31.05	30.95	-5	1,469	-0.34%
2019/04/03	5	30.50	1	30.35	30.35	4	1,434	0.28%
2019/04/01	0	0.00	1	30.25	30.05	-1	1,427	-0.07%
2019/03/29	2	30.03	4	29.94	30.10	-2	1,411	-0.14%
2019/03/26	5	30.50	0	0.00	30.40	5	1,377	0.36%
2019/03/25	5	30.40	5	30.55	30.50	0	1,366	0.00%
2019/03/22	11	31.21	14	31.46	31.10	-3	1,349	-0.22%
2019/03/21	3	31.05	6	30.78	30.85	-3	1,268	-0.24%
2019/03/20	0	0.00	12	29.70	30.10	-12	1,183	-1.01%
2019/03/15	1	29.65	0	0.00	29.20	1	1,125	0.09%
2019/03/08	4	28.58	1	28.55	28.95	3	1,131	0.27%
2019/03/07	3	29.00	0	0.00	28.95	3	1,126	0.27%
2019/03/05	8	29.56	0	0.00	29.55	8	1,121	0.71%
2019/03/04	2	29.63	0	0.00	29.75	2	1,128	0.18%
2019/02/27	1	29.90	0	0.00	30.00	1	1,123	0.09%
2019/02/26	6	30.83	4	30.98	30.25	2	1,100	0.18%
2019/02/25	0	0.00	1	29.55	29.95	-1	985	-0.10%
2019/02/21	0	0.00	2	29.20	29.25	-2	971	-0.21%
2019/02/19	1	28.90	0	0.00	28.95	1	970	0.10%
2019/02/18	1	28.85	0	0.00	28.90	1	968	0.10%
2019/02/14	0	0.00	2	28.95	28.80	-2	1,001	-0.20%
2019/02/13	0	0.00	5	28.55	28.55	-5	991	-0.50%
2019/02/11	1	28.50	0	0.00	28.50	1	1,022	0.10%
2019/01/28	0	0.00	2	28.55	28.50	-2	1,035	-0.19%
2019/01/23	1	27.80	0	0.00	27.80	1	1,070	0.09%
2019/01/17	1	28.20	1	28.20	28.15	0	1,109	0.00%
2019/01/11	0	0.00	5	27.45	27.40	-5	1,132	-0.44%
2019/01/10	0	0.00	33	27.15	27.35	-33	1,139	-2.90%
2019/01/09	1	27.15	39	27.35	27.45	-38	1,151	-3.30%
2019/01/08	0	0.00	1	26.75	26.80	-1	1,143	-0.09%
2019/01/07	4	26.70	0	0.00	26.80	4	1,156	0.35%
2019/01/03	0	0.00	1	26.90	26.75	-1	1,259	-0.08%
2018/12/28	5	26.90	0	0.00	27.05	5	1,298	0.39%
2018/12/27	1	27.15	0	0.00	27.10	1	1,332	0.08%
2018/12/26	1	27.25	2	26.98	26.75	-1	1,369	-0.07%
2018/12/25	0	0.00	1	27.45	27.05	-1	1,377	-0.07%
2018/12/24	1	27.70	0	0.00	27.75	1	1,377	0.07%
2018/12/18	0	0.00	1	28.20	28.15	-1	1,419	-0.07%
2018/12/14	0	0.00	2	28.43	28.40	-2	1,450	-0.14%
2018/12/12	2	28.60	0	0.00	28.70	2	1,549	0.13%
2018/12/07	0	0.00	2	28.80	28.95	-2	1,591	-0.13%
2018/12/05	72	30.05	2	30.13	29.95	70	1,686	4.15%
2018/12/04	1	30.95	0	0.00	30.80	1	1,712	0.06%
2018/12/03	6	30.68	0	0.00	30.85	6	1,741	0.34%
2018/11/30	1	29.70	0	0.00	29.75	1	1,726	0.06%
2018/11/29	1	29.75	0	0.00	29.70	1	1,784	0.06%
2018/11/28	1	29.50	0	0.00	29.50	1	1,791	0.06%
2018/11/27	0	0.00	1	29.00	29.15	-1	1,834	-0.05%
2018/11/26	1	28.75	0	0.00	28.40	1	1,840	0.05%
2018/11/23	1	28.70	0	0.00	28.40	1	1,858	0.05%
2018/11/19	0	0.00	1	29.25	29.20	-1	1,858	-0.05%
2018/11/15	1	28.85	0	0.00	28.80	1	1,848	0.05%
2018/11/14	1	29.05	0	0.00	28.75	1	1,853	0.05%
2018/11/13	1	28.75	1	28.60	28.85	0	1,840	0.00%
2018/11/12	4	28.78	1	28.75	29.10	3	1,847	0.16%
2018/11/08	0	0.00	3	29.37	29.20	-3	1,945	-0.15%
2018/11/07	1	29.00	0	0.00	28.95	1	1,921	0.05%
2018/11/06	0	0.00	2	28.85	28.80	-2	1,975	-0.10%
2018/11/05	0	0.00	1	28.30	28.75	-1	1,983	-0.05%
2018/11/01	1	28.70	1	28.75	28.70	0	2,091	0.00%
2018/10/31	1	27.35	0	0.00	27.70	1	2,081	0.05%
2018/10/30	4	26.81	2	26.90	27.10	2	2,078	0.10%
2018/10/29	0	0.00	4	26.85	26.90	-4	2,085	-0.19%
2018/10/23	0	0.00	1	28.85	28.20	-1	2,131	-0.05%
2018/10/22	1	29.00	0	0.00	29.15	1	2,124	0.05%
2018/10/15	1	29.85	0	0.00	29.85	1	2,136	0.05%
2018/10/12	3	28.98	2	28.63	29.50	1	2,131	0.05%
2018/10/11	2	28.45	52	28.60	28.45	-50	2,124	-2.35%
2018/10/09	2	31.40	0	0.00	31.60	2	2,061	0.10%
2018/10/04	5	32.75	0	0.00	32.80	5	2,099	0.24%
2018/10/03	10	33.65	6	33.90	33.60	4	2,101	0.19%
2018/10/02	7	34.22	15	34.20	34.00	-8	2,119	-0.38%
2018/09/27	35	33.91	6	33.85	33.80	29	2,270	1.28%
2018/09/25	0	0.00	3	34.13	33.95	-3	2,342	-0.13%
2018/09/20	1	34.10	1	34.05	33.95	0	2,386	0.00%
2018/09/19	1	34.00	0	0.00	34.15	1	2,381	0.04%
2018/09/18	1	34.30	0	0.00	33.80	1	2,375	0.04%
2018/09/13	3	32.38	2	32.35	32.50	1	2,417	0.04%
2018/09/12	7	32.09	7	32.05	32.00	0	2,442	0.00%
2018/09/10	1	34.40	4	34.20	33.65	-3	2,482	-0.12%
2018/09/07	3	35.00	1	34.90	34.45	2	2,530	0.08%
2018/09/06	5	35.24	4	35.34	35.20	1	2,579	0.04%
2018/09/05	18	35.87	3	35.92	35.50	15	2,737	0.55%
2018/09/04	3	35.30	0	0.00	35.35	3	3,137	0.10%
2018/09/03	1	35.45	10	35.44	35.05	-9	3,577	-0.25%
2018/08/31	5	34.59	3	34.40	34.85	2	3,590	0.06%
2018/08/30	5	34.44	0	0.00	34.45	5	3,617	0.14%
2018/08/29	1	34.50	0	0.00	34.30	1	3,684	0.03%
2018/08/28	1	34.45	0	0.00	34.40	1	3,902	0.03%
2018/08/27	3	34.18	1	34.35	34.35	2	3,914	0.05%
2018/08/24	2	33.88	1	33.85	33.80	1	3,941	0.03%
2018/08/22	1	34.20	0	0.00	34.10	1	4,069	0.02%
2018/08/21	0	0.00	3	34.13	34.35	-3	4,164	-0.07%
2018/08/20	1	33.95	0	0.00	33.90	1	4,241	0.02%
2018/08/17	1	34.75	2	34.55	34.35	-1	4,363	-0.02%
2018/08/16	1	34.55	0	0.00	34.75	1	4,372	0.02%
2018/08/15	1	34.05	1	35.20	33.90	0	4,345	0.00%
2018/08/14	2	34.93	1	35.40	35.05	1	4,298	0.02%
2018/08/13	4	35.39	3	35.82	35.25	1	4,291	0.02%
2018/08/10	2	36.55	4	36.56	36.40	-2	4,279	-0.05%
2018/08/09	13	36.62	10	36.55	36.55	3	4,277	0.07%
2018/08/03	0	0.00	1	35.75	36.15	-1	4,309	-0.02%
2018/08/02	0	0.00	1	35.75	35.50	-1	4,380	-0.02%
2018/08/01	1	36.45	0	0.00	36.45	1	4,428	0.02%
2018/07/26	10	35.60	0	0.00	35.90	10	4,783	0.21%
2018/07/24	10	35.20	10	35.35	35.40	0	4,802	0.00%
2018/07/18	20	35.85	0	0.00	35.50	20	4,885	0.41%
2018/07/16	0	0.00	3	35.90	36.10	-3	4,885	-0.06%
2018/07/13	2	36.05	0	0.00	35.90	2	4,917	0.04%
2018/07/12	0	0.00	20	35.18	35.20	-20	4,894	-0.41%
2018/07/10	5	35.45	5	35.60	35.50	0	4,904	0.00%
2018/07/09	1	36.35	7	36.00	35.60	-6	4,895	-0.12%
2018/07/06	1	37.20	6	37.05	36.95	-5	4,837	-0.10%
2018/07/05	1	36.85	0	0.00	36.80	1	4,802	0.02%
2018/07/04	1	37.30	0	0.00	37.10	1	4,814	0.02%
2018/07/03	0	0.00	6	36.53	36.50	-6	4,818	-0.12%
2018/07/02	2	38.00	0	0.00	37.50	2	4,794	0.04%
2018/06/29	6	37.72	1	37.10	37.95	5	4,797	0.10%
2018/06/28	1	36.90	0	0.00	36.70	1	4,776	0.02%
2018/06/27	0	0.00	0.1	36.85	36.85	-0.1	4,780	0.00%
2018/06/26	1	37.35	11	37.40	37.10	-10	4,784	-0.21%
2018/06/22	1	37.30	1	37.55	38.10	0	4,788	0.00%
2018/06/21	3	38.87	2	38.35	38.10	1	4,799	0.02%
2018/06/20	24	37.97	9	38.16	37.80	15	4,844	0.31%
2018/06/19	1	38.50	0	0.00	38.60	1	4,928	0.02%
2018/06/15	2	40.60	1	40.95	39.65	1	5,021	0.02%
2018/06/14	22	40.88	2	40.95	40.90	20	4,953	0.40%
2018/06/13	19	41.20	36	41.37	41.00	-17	4,897	-0.35%
2018/06/12	44	42.02	41	41.86	40.40	3	4,784	0.06%
2018/06/11	30	41.02	8	40.55	41.25	22	4,394	0.50%
2018/06/08	0	0.00	3	37.73	37.50	-3	4,014	-0.07%
2018/06/06	3	37.85	1	37.55	37.45	2	4,136	0.05%
2018/06/05	6	37.38	20	37.70	37.05	-14	4,153	-0.34%
2018/06/04	2	36.70	1	36.80	36.60	1	4,009	0.02%
2018/06/01	4	36.83	3	37.08	36.70	1	4,075	0.02%
2018/05/31	7	36.60	17	36.95	37.40	-10	4,169	-0.24%
2018/05/30	4	36.39	2	36.35	36.75	2	4,129	0.05%
2018/05/29	0	0.00	9	36.90	36.90	-9	4,121	-0.22%
2018/05/28	5	37.23	1	37.40	37.10	4	4,113	0.10%
2018/05/25	2	37.00	4	37.08	37.60	-2	4,110	-0.05%
2018/05/24	2	35.90	0	0.00	36.30	2	4,200	0.05%
2018/05/23	2	36.00	11	36.05	35.95	-9	4,280	-0.21%
2018/05/18	1	36.15	0	0.00	36.10	1	4,390	0.02%
2018/05/17	1	36.60	1	36.20	36.40	0	4,463	0.00%
2018/05/16	3	36.37	3	36.55	36.05	0	4,494	0.00%
2018/05/15	1	36.90	11	37.15	36.55	-10	4,590	-0.22%
2018/05/14	0	0.00	1	36.95	37.00	-1	4,744	-0.02%
2018/05/11	6	37.21	4	36.98	37.00	2	4,875	0.04%
2018/05/10	2	37.60	1	37.60	37.20	1	5,010	0.02%
2018/05/09	1	37.05	3	37.22	37.00	-2	5,290	-0.04%
2018/05/08	3	37.00	1	36.85	36.75	2	5,270	0.04%
2018/05/07	2	36.35	4	36.94	37.60	-2	5,277	-0.04%
2018/05/04	20	35.23	6	35.03	35.70	14	5,201	0.27%
2018/05/03	0	0.00	1	34.20	34.00	-1	5,156	-0.02%
2018/05/02	4	34.59	1	34.50	34.50	3	5,205	0.06%
2018/04/30	0	0.00	3	34.65	34.55	-3	5,241	-0.06%
2018/04/27	2	34.03	0	0.00	34.85	2	5,297	0.04%
2018/04/26	16	34.11	4	34.33	33.80	12	5,515	0.22%
2018/04/25	3	34.48	3	34.45	34.45	0	5,664	0.00%
2018/04/24	2	35.03	1	34.80	34.75	1	5,727	0.02%
2018/04/23	1	36.65	0	0.00	36.55	1	5,719	0.02%
2018/04/20	4	37.03	6	37.15	37.00	-2	5,777	-0.03%
2018/04/19	4	37.53	4	37.35	37.30	0	5,987	0.00%
2018/04/18	1	36.40	5	36.26	36.40	-4	6,067	-0.07%
2018/04/17	2	36.48	2	36.60	36.30	0	6,099	0.00%
2018/04/16	2	37.05	12	37.08	37.00	-10	6,152	-0.16%
2018/04/13	8	37.16	1	37.05	37.15	7	6,278	0.11%
2018/04/12	4	37.25	5	37.17	37.20	-1	6,506	-0.02%
2018/04/11	4	37.28	6	37.27	37.15	-2	6,673	-0.03%
2018/04/10	3	37.53	0	0.00	37.25	3	6,841	0.04%
2018/04/09	1	37.00	1	36.70	37.10	0	7,079	0.00%
2018/04/03	0	0.00	9	36.60	36.75	-9	7,122	-0.13%
2018/04/02	8	36.88	1	36.85	36.65	7	7,256	0.10%
2018/03/31	8	37.14	7	36.94	37.20	1	7,267	0.01%
2018/03/30	8	36.66	3	36.80	36.50	5	7,313	0.07%
2018/03/29	6	36.58	0	0.00	36.50	6	7,513	0.08%
2018/03/28	2	36.95	8	37.08	36.80	-6	8,077	-0.07%
2018/03/27	6	37.38	1	37.35	37.25	5	8,123	0.06%
2018/03/26	5	37.10	0	0.00	37.05	5	8,120	0.06%
2018/03/23	32	36.88	11	37.11	36.85	21	8,170	0.26%
2018/03/22	0	0.00	3	38.58	38.10	-3	8,182	-0.04%
2018/03/21	10	38.81	20	38.22	38.80	-10	8,104	-0.12%
2018/03/20	4	37.58	2	37.65	37.50	2	7,971	0.03%
2018/03/19	7	37.81	27	37.74	37.65	-20	7,994	-0.25%
2018/03/16	10	37.78	6	37.78	37.50	4	8,001	0.05%
2018/03/15	3	38.45	7	38.24	38.15	-4	8,026	-0.05%
2018/03/14	3	38.25	7	38.15	38.05	-4	8,103	-0.05%
2018/03/13	0	0.00	12	38.00	37.90	-12	8,235	-0.15%
2018/03/12	30	38.16	0	0.00	37.65	30	8,212	0.37%
2018/03/09	9	37.42	8	37.56	37.50	1	8,187	0.01%
2018/03/08	1	37.65	10	37.60	37.60	-9	8,242	-0.11%
2018/03/07	65	37.24	13	37.60	37.00	52	8,240	0.63%
2018/03/06	4	37.53	14	37.46	37.50	-10	8,285	-0.12%
2018/03/05	2	36.85	4	36.86	36.60	-2	8,430	-0.02%
2018/03/02	2	36.98	8	36.92	37.00	-6	8,575	-0.07%
2018/03/01	12	37.27	32	37.40	37.45	-20	8,599	-0.23%
2018/02/27	16	36.86	3	36.85	36.55	13	8,566	0.15%
2018/02/26	66	37.91	13	38.63	37.20	53	8,516	0.62%
2018/02/23	14	35.99	10	36.15	36.95	4	8,348	0.05%
2018/02/22	0	0.00	20	35.55	35.75	-20	8,360	-0.24%
2018/02/21	1	35.90	0	0.00	36.00	1	8,425	0.01%
2018/02/12	1	34.90	1	34.85	34.55	0	8,486	0.00%
2018/02/09	1	35.10	1	34.90	34.90	0	8,485	0.00%
2018/02/08	0	0.00	4	35.44	35.30	-4	8,447	-0.05%
2018/02/07	8	36.51	9	36.22	35.60	-1	8,469	-0.01%
2018/02/06	7	36.06	10	36.63	35.05	-3	8,389	-0.04%
2018/02/05	14	37.65	11	36.62	38.00	3	8,319	0.04%
2018/02/02	18	38.05	12	38.01	38.20	6	8,176	0.07%
2018/02/01	31	38.05	11	37.76	37.85	20	8,059	0.25%
2018/01/31	5	36.30	0	0.00	36.35	5	7,821	0.06%
2018/01/29	13	37.01	0	0.00	36.80	13	7,843	0.17%
2018/01/26	4	36.75	4	36.30	36.75	0	7,745	0.00%
2018/01/25	0	0.00	2	36.35	36.30	-2	7,773	-0.03%
2018/01/23	0	0.00	1	36.40	36.20	-1	7,677	-0.01%
2018/01/22	4	36.76	43	36.79	36.50	-39	7,596	-0.51%
2018/01/19	5	35.90	11	36.25	36.25	-6	7,354	-0.08%
2018/01/18	6	36.05	11	36.22	35.55	-5	7,177	-0.07%
2018/01/17	1	36.15	1	36.15	36.10	0	7,099	0.00%
2018/01/16	6	36.20	0	0.00	36.05	6	7,055	0.09%
2018/01/15	9	36.33	15	36.43	36.20	-6	6,974	-0.09%
2018/01/12	17	35.40	6	35.23	35.85	11	6,763	0.16%
2018/01/11	0	0.00	1	34.60	35.20	-1	6,616	-0.02%
2018/01/09	1	34.90	13	34.86	35.00	-12	6,503	-0.18%
2018/01/08	5	35.86	5	35.51	34.65	0	6,354	0.00%
2018/01/05	6	34.88	7	34.72	35.20	-1	6,109	-0.02%
2018/01/04	2	34.68	21	34.75	34.85	-19	5,920	-0.32%
2018/01/03	9	34.51	2	34.03	34.05	7	5,727	0.12%
2018/01/02	3	33.00	6	33.19	33.40	-3	5,460	-0.05%