矽格 (6257)-元大-汐止券商分點個股進出

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
81.3
漲跌
▲3.9
漲幅
+5.04%
成交量
20,217張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/16	3	81.30	15	81.76	81.30	-12	7,216	-0.17%
2024/05/15	1	77.40	6	77.30	77.40	-5	6,970	-0.07%
2024/05/13	0	0.00	1	76.90	76.50	-1	6,926	-0.01%
2024/05/10	3.1	76.72	1	76.70	76.20	2.1	6,920	0.03%
2024/05/09	4	77.85	5	77.90	77.10	-1	6,887	-0.01%
2024/05/08	3	77.60	4.3	77.39	78.30	-1.3	6,858	-0.02%
2024/05/07	1.3	77.92	4	78.30	77.80	-2.7	6,807	-0.04%
2024/05/06	2	76.95	0	0.00	77.10	2	6,698	0.03%
2024/05/03	2	76.65	1	77.50	76.40	1	6,707	0.01%
2024/05/02	6	77.05	23.1	78.02	77.40	-17	6,637	-0.26%
2024/04/30	2	73.75	4.3	73.92	74.20	-2.3	6,367	-0.04%
2024/04/29	3	72.43	2	72.80	72.90	1	6,295	0.02%
2024/04/25	3	70.43	2	70.20	70.20	1	6,379	0.02%
2024/04/22	1	69.00	1	69.98	68.30	0	6,358	0.00%
2024/04/19	1	69.00	0	0.00	70.50	1	6,293	0.02%
2024/04/18	3	72.13	0	0.00	71.50	3	6,215	0.05%
2024/04/17	3	71.10	3	72.40	72.60	0	6,201	0.00%
2024/04/16	5	70.20	7	71.10	70.60	-2	6,136	-0.03%
2024/04/12	0.3	73.40	4	72.87	73.20	-3.7	6,030	-0.06%
2024/04/11	9	72.48	7	72.33	72.80	2	5,949	0.03%
2024/04/10	1	71.20	3	71.37	72.40	-2	5,892	-0.03%
2024/04/09	14	71.21	0	0.00	71.10	14	5,828	0.24%
2024/04/08	6	71.10	0	0.00	70.80	6	5,787	0.10%
2024/04/03	5	71.96	0	0.00	71.80	5	5,763	0.09%
2024/04/02	4	71.68	4	72.13	73.00	0	5,753	0.00%
2024/04/01	1	71.60	1	72.50	71.60	0	5,670	0.00%
2024/03/29	2	71.00	1	71.90	71.00	1	5,597	0.02%
2024/03/28	4	72.83	2	73.90	72.00	2	5,390	0.04%
2024/03/27	5	72.86	0	0.00	73.80	5	5,144	0.10%
2024/03/26	1	71.00	2	71.85	71.00	-1	4,978	-0.02%
2024/03/25	7	72.37	5	72.38	72.30	2	4,974	0.04%
2024/03/22	15	72.70	1	71.90	72.40	14	4,944	0.28%
2024/03/21	6	75.48	18.1	75.67	74.70	-12.1	4,910	-0.25%
2024/03/20	15.1	76.96	42	77.72	75.60	-26.9	5,085	-0.53%
2024/03/19	0	0.00	5	73.48	73.50	-5	5,072	-0.10%
2024/03/18	2	70.50	17	71.43	72.10	-15	4,948	-0.30%
2024/03/15	2	68.00	3	69.00	68.80	-1	4,832	-0.02%
2024/03/14	4	68.50	2	68.90	68.80	2	4,777	0.04%
2024/03/13	3	69.83	3	69.90	70.10	0	4,716	0.00%
2024/03/12	0	0.00	2	69.75	69.90	-2	4,674	-0.04%
2024/03/11	2	68.55	5	68.60	68.40	-3	4,698	-0.06%
2024/03/08	10	70.41	11	71.54	69.00	-1	4,758	-0.02%
2024/03/07	15	70.75	9	71.22	69.60	6	4,727	0.13%
2024/03/06	0	0.00	2	69.80	70.20	-2	4,786	-0.04%
2024/03/05	1	67.50	1	68.20	68.10	0	4,965	0.00%
2024/03/04	1	67.90	39.6	67.50	67.90	-38.6	5,024	-0.77%
2024/03/01	6.1	67.82	5	67.84	67.20	1.1	4,971	0.02%
2024/02/29	3	70.37	0	0.00	70.30	3	4,814	0.06%
2024/02/27	20	70.34	9	70.52	70.00	11	4,781	0.23%
2024/02/26	29	73.21	23	72.25	72.30	6	4,667	0.13%
2024/02/23	40	73.78	51	73.58	72.50	-11	4,542	-0.24%
2024/02/22	5	70.86	5	70.36	70.80	0	4,207	0.00%
2024/02/20	3	68.70	1	68.30	68.20	2	4,144	0.05%
2024/02/19	1	69.00	4	69.98	70.00	-3	4,099	-0.07%
2024/02/16	6	69.35	17	69.54	69.50	-11	4,088	-0.27%
2024/02/15	0	0.00	5	68.14	68.20	-5	4,032	-0.12%
2024/02/05	0	0.00	6	65.27	65.30	-6	3,992	-0.15%
2024/02/02	0	0.00	3	66.17	65.70	-3	3,999	-0.08%
2024/02/01	1	66.80	0	0.00	66.60	1	3,997	0.03%
2024/01/31	2	68.20	4	68.03	67.70	-2	4,025	-0.05%
2024/01/26	2	67.50	3	69.13	67.20	-1	4,139	-0.02%
2024/01/24	1	68.00	0	0.00	68.00	1	4,103	0.02%
2024/01/23	3	67.87	3	68.17	68.10	0	4,111	0.00%
2024/01/22	14	67.71	15	67.92	68.00	-1	4,084	-0.02%
2024/01/19	1	66.20	2	66.60	66.50	-1	3,970	-0.03%
2024/01/17	0	0.00	6	65.82	65.80	-6	4,124	-0.15%
2024/01/16	2	65.85	1	66.00	66.10	1	4,139	0.02%
2024/01/15	1	65.00	0	0.00	65.40	1	4,157	0.02%
2024/01/09	0	0.00	6	64.42	64.40	-6	4,482	-0.13%
2024/01/04	2.1	64.70	0	0.00	65.00	2.1	4,642	0.05%
2024/01/02	1	65.20	0	0.00	64.60	1	4,648	0.02%
2023/12/29	0	0.00	6	65.48	65.20	-6	4,647	-0.13%
2023/12/28	3	66.83	0	0.00	66.00	3	4,599	0.07%
2023/12/26	3	66.67	1	66.90	66.80	2	4,565	0.04%
2023/12/25	5	66.74	2	66.40	66.40	3	4,552	0.07%
2023/12/22	2	68.05	1	68.00	68.00	1	4,508	0.02%
2023/12/21	0	0.00	1	68.30	68.10	-1	4,515	-0.02%
2023/12/20	0	0.00	2	68.65	68.80	-2	4,488	-0.04%
2023/12/19	5	67.58	0	0.00	67.80	5	4,433	0.11%
2023/12/18	1	68.50	7	67.30	68.50	-6	4,437	-0.14%
2023/12/15	42	67.70	10	68.28	67.20	32	4,545	0.70%
2023/12/14	3	70.10	16	69.56	71.90	-13	4,467	-0.29%
2023/12/13	0	0.00	3	66.30	66.40	-3	4,163	-0.07%
2023/12/11	0	0.00	7	65.00	65.00	-7	4,209	-0.17%
2023/12/08	0	0.00	2	64.80	64.70	-2	4,198	-0.05%
2023/12/06	6	64.68	5	65.12	65.40	1	4,158	0.02%
2023/12/05	11	65.11	2	65.00	65.50	9	4,084	0.22%
2023/12/04	11	65.82	10	65.78	66.00	1	4,013	0.02%
2023/12/01	14	64.90	11	65.02	65.80	3	3,943	0.08%
2023/11/30	6	63.78	12	63.39	63.80	-6	3,722	-0.16%
2023/11/29	0	0.00	15	62.04	62.00	-15	3,478	-0.43%
2023/11/28	2	60.20	0	0.00	60.60	2	3,403	0.06%
2023/11/24	0.1	60.80	0	0.00	60.70	0.1	3,493	0.00%
2023/11/23	1	61.20	3	61.30	60.90	-2	3,515	-0.06%
2023/11/22	0	0.00	1.2	61.08	60.90	-1.2	3,537	-0.03%
2023/11/21	24	60.96	0	0.00	60.70	24	3,565	0.67%
2023/11/20	0	0.00	1	61.20	61.40	-1	3,673	-0.03%
2023/11/17	13	61.37	1	61.30	61.00	12	3,803	0.32%
2023/11/16	0	0.00	2	61.05	61.50	-2	3,785	-0.05%
2023/11/15	2	61.55	1	62.30	60.90	1	3,836	0.03%
2023/11/14	0	0.00	29	61.28	61.50	-29	3,792	-0.76%
2023/11/13	0	0.00	5	60.56	60.50	-5	3,777	-0.13%
2023/11/10	7	60.27	2	60.45	60.20	5	3,769	0.13%
2023/11/08	1	61.90	0	0.00	61.40	1	3,736	0.03%
2023/11/07	9	60.44	5	61.60	61.70	4	3,702	0.11%
2023/11/06	1	61.70	9	61.90	61.50	-8	3,649	-0.22%
2023/11/03	4	61.30	12	61.32	61.50	-8	3,596	-0.22%
2023/11/01	0.1	59.80	0	0.00	59.70	0.1	3,503	0.00%
2023/10/31	2	59.65	3	61.00	59.30	-1	3,490	-0.03%
2023/10/30	0	0.00	2.1	59.75	59.90	-2.1	3,486	-0.06%
2023/10/27	2	59.55	4.4	59.68	59.40	-2.4	3,500	-0.07%
2023/10/26	11	60.77	5	61.06	60.20	6	3,491	0.17%
2023/10/25	0.5	61.32	12	61.47	62.00	-11.5	3,448	-0.33%
2023/10/24	1	60.60	1	60.40	60.70	0	3,402	0.00%
2023/10/23	11	60.65	8	60.60	59.90	3	3,432	0.09%
2023/10/20	2	61.05	25	60.90	60.80	-23	3,445	-0.67%
2023/10/19	8	60.76	2	60.55	60.70	6	3,413	0.18%
2023/10/18	3	60.07	1	60.30	60.00	2	3,342	0.06%
2023/10/17	10	60.86	1	60.40	60.70	9	3,292	0.27%
2023/10/16	2	59.00	0	0.00	59.20	2	3,230	0.06%
2023/10/13	2	59.70	26	59.71	60.00	-24	3,223	-0.74%
2023/10/12	1	58.20	3	57.77	58.30	-2	3,118	-0.06%
2023/10/11	0	0.00	2	58.20	57.80	-2	3,134	-0.06%
2023/10/06	1	57.30	2	57.90	57.50	-1	3,133	-0.03%
2023/10/05	6	58.13	3	57.80	57.60	3	3,142	0.10%
2023/10/02	6	57.53	8	57.71	57.70	-2	3,151	-0.06%
2023/09/28	8	57.30	14	57.05	57.40	-6	3,183	-0.19%
2023/09/27	14	57.16	9	56.84	56.90	5	3,296	0.15%
2023/09/26	3	57.80	4	57.03	56.70	-1	3,299	-0.03%
2023/09/22	5	57.24	1	57.50	57.50	4	3,247	0.12%
2023/09/21	17.2	57.09	11	56.86	57.20	6.2	3,216	0.19%
2023/09/20	15	58.89	9	58.43	58.00	6	3,167	0.19%
2023/09/19	15.1	60.54	8.1	60.37	60.80	7	2,973	0.23%
2023/09/18	0	0.00	10	58.83	58.80	-10	2,660	-0.38%
2023/09/15	32	58.47	49	58.58	58.00	-17	2,635	-0.65%
2023/09/14	0.1	57.30	1	57.40	57.20	-0.9	2,512	-0.04%
2023/09/13	1	56.60	0	0.00	56.60	1	2,493	0.04%
2023/09/12	0	0.00	2	57.40	57.40	-2	2,488	-0.08%
2023/09/08	1	57.30	0	0.00	57.20	1	2,490	0.04%
2023/09/07	0.1	57.69	6	58.00	57.80	-5.9	2,489	-0.24%
2023/09/06	5	58.04	4	57.80	58.20	1	2,480	0.04%
2023/09/05	4	57.78	1	57.60	57.80	3	2,464	0.12%
2023/09/04	1	57.40	0.6	57.30	57.50	0.4	2,453	0.02%
2023/08/31	3	57.60	5.4	57.43	57.70	-2.4	2,435	-0.10%
2023/08/30	1	56.70	0	0.00	56.90	1	2,385	0.04%
2023/08/29	2	56.30	1	56.20	56.40	1	2,351	0.04%
2023/08/25	1	56.70	4	56.18	56.60	-3	2,319	-0.13%
2023/08/24	7	56.59	8	56.41	56.10	-1	2,284	-0.04%
2023/08/23	4	54.63	5	54.60	55.40	-1	2,157	-0.05%
2023/08/22	2.2	52.58	1	52.60	52.60	1.2	2,032	0.06%
2023/08/21	4	52.95	7.4	52.97	52.50	-3.4	1,991	-0.17%
2023/08/18	0	0.00	15	51.50	51.50	-15	1,923	-0.78%
2023/08/14	2.2	50.32	0	0.00	50.30	2.2	1,916	0.12%
2023/08/11	4.1	51.23	2	51.10	51.10	2.1	1,910	0.11%
2023/08/10	0.1	52.10	0	0.00	51.90	0.1	1,894	0.00%
2023/08/09	1	52.80	1	52.50	52.50	0	1,878	0.00%
2023/08/08	0	0.00	0.2	52.70	52.70	-0.2	1,879	-0.01%
2023/08/04	1	52.00	0	0.00	52.30	1	1,870	0.05%
2023/08/02	4.1	52.54	1	52.80	52.00	3.1	1,872	0.17%
2023/08/01	5.2	51.83	0	0.00	52.00	5.2	1,856	0.28%
2023/07/31	7	52.77	1.9	52.71	52.90	5.1	1,835	0.28%
2023/07/28	0	0.00	1.1	53.31	53.70	-1.1	1,808	-0.06%
2023/07/27	5.2	52.76	1.1	53.14	52.30	4.1	1,778	0.23%
2023/07/26	3	57.27	15	57.00	57.00	-12	1,700	-0.71%
2023/07/25	2	57.45	8	57.00	57.50	-6	1,640	-0.37%
2023/07/24	6.5	57.65	1	57.70	57.50	5.5	1,629	0.34%
2023/07/21	1	58.20	0	0.00	58.30	1	1,610	0.06%
2023/07/20	8	58.16	0	0.00	58.30	8	1,596	0.50%
2023/07/19	3	58.23	1.2	59.35	58.00	1.8	1,577	0.11%
2023/07/18	6	58.65	1	58.92	58.50	5	1,543	0.32%
2023/07/17	1	59.00	1	59.00	58.90	0	1,536	0.00%
2023/07/14	1	57.90	4	58.30	58.30	-3	1,505	-0.20%
2023/07/13	2	58.10	2.2	58.00	57.60	-0.2	1,483	-0.01%
2023/07/12	0	0.00	1	57.10	57.40	-1	1,447	-0.07%
2023/07/10	1	57.00	2	56.60	56.50	-1	1,454	-0.07%
2023/07/07	8	57.09	0	0.00	56.70	8	1,456	0.55%
2023/07/06	6	57.80	0	0.00	57.80	6	1,433	0.42%
2023/07/05	10.2	58.45	18	57.33	58.20	-7.8	1,396	-0.56%
2023/07/04	0.2	55.60	1	55.70	56.00	-0.8	1,278	-0.06%
2023/07/03	2.4	55.50	0	0.00	55.50	2.4	1,271	0.19%
2023/06/30	0	0.00	3	55.53	55.30	-3	1,303	-0.23%
2023/06/29	1	55.10	0	0.00	55.40	1	1,306	0.08%
2023/06/27	3	55.37	0	0.00	54.90	3	1,328	0.23%
2023/06/26	8	55.24	2	55.65	55.60	6	1,317	0.46%
2023/06/21	2	55.40	0	0.00	55.50	2	1,324	0.15%
2023/06/16	0	0.00	2	55.90	56.00	-2	1,326	-0.15%
2023/06/14	0	0.00	5.2	56.09	56.10	-5.2	1,336	-0.39%
2023/06/12	1	54.60	3	55.50	55.40	-2	1,349	-0.15%
2023/06/09	8	54.88	0	0.00	55.10	8	1,345	0.59%
2023/06/05	0	0.00	2	55.70	55.80	-2	1,470	-0.14%
2023/06/02	0	0.00	5	55.70	55.30	-5	1,520	-0.33%
2023/05/31	0	0.00	5	55.10	55.50	-5	1,566	-0.32%
2023/05/30	2	54.60	0	0.00	54.90	2	1,567	0.13%
2023/05/29	0.2	54.80	0	0.00	54.50	0.2	1,590	0.01%
2023/05/26	2	54.65	3	54.60	54.30	-1	1,600	-0.06%
2023/05/25	3	53.80	0	0.00	53.90	3	1,594	0.19%
2023/05/18	0	0.00	4	53.20	53.40	-4	1,627	-0.25%
2023/05/11	2	52.70	0	0.00	52.70	2	1,642	0.12%
2023/05/10	1	52.50	0	0.00	53.10	1	1,645	0.06%
2023/05/09	1	52.90	4	53.00	52.60	-3	1,647	-0.18%
2023/05/08	1	53.40	0	0.00	53.10	1	1,651	0.06%
2023/04/27	2	51.25	0	0.00	51.50	2	1,760	0.11%
2023/04/26	1	51.90	2	52.10	52.30	-1	1,710	-0.06%
2023/04/25	0	0.00	1	52.60	52.50	-1	1,691	-0.06%
2023/04/24	2	53.20	0	0.00	53.00	2	1,680	0.12%
2023/04/21	1	53.50	1	53.50	53.20	0	1,667	0.00%
2023/04/20	1.2	54.47	1	54.90	54.20	0.2	1,643	0.01%
2023/04/19	0	0.00	1	55.40	55.20	-1	1,624	-0.06%
2023/04/18	30	55.40	1	55.50	55.40	29	1,625	1.78%
2023/04/17	2	55.40	1	55.30	55.40	1	1,626	0.06%
2023/04/14	13	55.60	1	55.50	55.50	12	1,616	0.74%
2023/04/10	1	55.30	2	55.30	55.30	-1	1,573	-0.06%
2023/03/30	0	55.90	2.2	55.90	55.80	-2.2	1,509	-0.15%
2023/03/29	2	54.96	7	55.04	55.30	-5	1,509	-0.33%
2023/03/28	1	55.50	0	0.00	55.60	1	1,496	0.07%
2023/03/27	0.3	55.80	0	0.00	55.70	0.3	1,490	0.02%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/23	0	0.00	1	55.70	55.70	-1	1,496	-0.07%
2023/03/22	2	55.50	1	55.50	55.70	1	1,500	0.07%
2023/03/21	1	55.70	2	55.80	55.60	-1	1,531	-0.07%
2023/03/20	4	55.88	0	0.00	56.00	4	1,516	0.26%
2023/03/17	2	55.60	0	0.00	55.80	2	1,520	0.13%
2023/03/16	2	55.40	1	55.10	55.00	1	1,509	0.07%
2023/03/15	1	55.80	2	55.80	55.90	-1	1,499	-0.07%
2023/03/14	0	0.00	5	55.30	55.40	-5	1,480	-0.34%
2023/03/13	0	0.00	6	55.45	55.60	-6	1,489	-0.40%
2023/03/10	1	55.40	1	55.30	55.70	0	1,475	0.00%
2023/03/09	5	55.70	0	0.00	55.60	5	1,470	0.34%
2023/03/08	9	56.16	1.2	56.32	56.10	7.8	1,438	0.54%
2023/03/07	0.2	56.66	4	56.08	56.90	-3.8	1,341	-0.28%
2023/03/06	0.4	55.50	0	0.00	55.70	0.4	1,280	0.03%
2023/03/03	1	54.70	0	0.00	54.90	1	1,252	0.08%
2023/03/01	3	54.00	0	0.00	54.10	3	1,194	0.25%
2023/02/23	4	53.10	1	53.20	53.20	3	1,155	0.26%
2023/02/22	2	52.45	0	0.00	52.70	2	1,148	0.17%
2023/02/21	1	52.40	0	0.00	52.70	1	1,152	0.09%
2023/02/20	0	0.00	1	52.00	52.10	-1	1,167	-0.09%
2023/02/17	3	51.43	0	0.00	51.60	3	1,191	0.25%
2023/02/16	2	51.50	0	0.00	51.60	2	1,203	0.17%
2023/02/06	5	52.30	2	52.00	51.80	3	1,294	0.23%
2023/02/02	0	0.00	1	52.00	52.20	-1	1,297	-0.08%
2023/02/01	0	0.00	1	51.50	51.40	-1	1,253	-0.08%
2023/01/13	1	49.50	0	0.00	49.15	1	1,240	0.08%
2023/01/12	1	49.50	4	49.80	49.65	-3	1,253	-0.24%
2023/01/11	0	0.00	3	49.62	49.50	-3	1,267	-0.24%
2023/01/06	0	0.00	2	48.70	49.05	-2	1,335	-0.15%
2023/01/05	1	48.50	0	0.00	48.30	1	1,340	0.07%
2022/12/30	0	0.00	1	48.55	48.55	-1	1,383	-0.07%
2022/12/29	1	47.75	0	0.00	47.95	1	1,395	0.07%
2022/12/23	0	0.00	2	48.95	48.85	-2	1,464	-0.14%
2022/12/22	1	48.50	1	48.60	48.70	0	1,471	0.00%
2022/12/21	1	48.40	0	0.00	48.20	1	1,499	0.07%
2022/12/20	1	48.45	0	0.00	48.25	1	1,528	0.07%
2022/12/07	3	49.33	0	0.00	49.30	3	1,517	0.20%
2022/12/06	4	50.50	0	0.00	50.00	4	1,511	0.26%
2022/12/02	10	50.50	0	0.00	50.50	10	1,514	0.66%
2022/11/17	0	0.00	0.1	50.10	50.10	-0.1	1,677	-0.01%
2022/11/16	0	0.00	0.1	50.30	50.10	-0.1	1,679	0.00%
2022/11/15	0	0.00	10.1	50.20	50.20	-10.1	1,655	-0.61%
2022/11/14	0	0.00	1	49.75	49.80	-1	1,653	-0.06%
2022/11/11	0	0.00	10	50.00	49.20	-10	1,654	-0.60%
2022/11/10	0	0.00	1	48.90	49.20	-1	1,640	-0.06%
2022/11/08	0	0.00	4	48.56	48.25	-4	1,649	-0.24%
2022/11/07	1	48.75	0	0.00	48.85	1	1,670	0.06%
2022/11/04	0	0.00	2	48.20	48.40	-2	1,699	-0.12%
2022/11/02	1	47.80	17	47.84	48.05	-16	1,716	-0.93%
2022/11/01	3	46.92	0	0.00	47.00	3	1,717	0.17%
2022/10/31	1	46.50	1	46.75	46.50	0	1,734	0.00%
2022/10/27	0	0.00	1	46.45	46.70	-1	1,791	-0.06%
2022/10/25	4	46.10	0	0.00	45.95	4	1,866	0.21%
2022/10/24	1	46.65	1	46.90	46.60	0	1,883	0.00%
2022/10/21	10	46.90	9	46.84	46.55	1	1,887	0.05%
2022/10/20	1	45.00	0	0.00	47.30	1	1,916	0.05%
2022/10/18	3	45.55	5	45.49	46.50	-2	1,896	-0.11%
2022/10/17	1	44.60	3	44.47	44.75	-2	1,890	-0.11%
2022/10/14	0	0.00	5	43.26	43.70	-5	1,893	-0.26%
2022/10/13	8	42.61	5	42.20	42.00	3	1,948	0.15%
2022/10/11	6	43.77	0	0.00	43.40	6	1,966	0.31%
2022/10/07	0	0.00	3	45.02	45.25	-3	1,985	-0.15%
2022/10/06	4	44.81	0	0.00	44.70	4	2,046	0.20%
2022/10/05	0	0.00	7	45.29	45.00	-7	2,116	-0.33%
2022/10/04	0	0.00	1	44.10	43.95	-1	2,124	-0.05%
2022/10/03	1	43.25	1	43.20	43.20	0	2,150	0.00%
2022/09/30	0	0.00	5	41.19	42.50	-5	2,188	-0.23%
2022/09/28	2.2	42.77	0	0.00	42.00	2.2	2,260	0.10%
2022/09/27	3	43.33	1	43.70	43.60	2	2,290	0.09%
2022/09/26	4.1	44.87	0	0.00	43.80	4.1	2,309	0.18%
2022/09/21	1	46.80	0	0.00	46.60	1	2,498	0.04%
2022/09/19	0	0.00	5	47.15	46.95	-5	2,560	-0.20%
2022/09/16	3.1	47.52	0	0.00	47.15	3.1	2,628	0.12%
2022/09/15	0	0.00	5	48.05	48.05	-5	2,642	-0.19%
2022/09/12	3	48.05	0	0.00	48.05	3	2,730	0.11%
2022/09/07	2.1	47.74	0	0.00	47.60	2.1	2,805	0.07%
2022/09/06	1	49.20	0	0.00	48.95	1	2,800	0.04%
2022/09/05	1	49.80	0	0.00	49.80	1	2,825	0.04%
2022/09/02	1	50.90	6	50.60	50.50	-5	2,840	-0.18%
2022/09/01	2	50.35	0	0.00	50.30	2	2,875	0.07%
2022/08/31	4	51.00	0	0.00	51.10	4	2,918	0.14%
2022/08/29	0	0.00	4.1	51.08	50.90	-4.1	3,190	-0.13%
2022/08/25	1	50.70	0	0.00	50.70	1	3,155	0.03%
2022/08/23	1	50.50	0	0.00	50.50	1	3,206	0.03%
2022/08/19	1	51.90	6	51.70	51.70	-5	3,195	-0.16%
2022/08/18	1	51.50	1	51.30	51.50	0	3,179	0.00%
2022/08/17	1	51.60	1	51.40	51.50	0	3,168	0.00%
2022/08/15	1	51.40	4	51.53	51.50	-3	3,187	-0.09%
2022/08/12	1	50.70	2	50.85	51.20	-1	3,180	-0.03%
2022/08/11	4	50.33	0	0.00	50.30	4	3,155	0.13%
2022/08/10	3	49.75	0	0.00	49.60	3	3,146	0.10%
2022/08/09	14	49.80	1	50.10	49.90	13	3,154	0.41%
2022/08/08	8	49.84	0	0.00	50.00	8	3,138	0.25%
2022/08/05	3.1	49.34	0	0.00	49.35	3.1	3,114	0.10%
2022/08/04	2	48.83	0	0.00	48.80	2	3,122	0.06%
2022/08/03	3	49.12	0	0.00	49.10	3	3,105	0.10%
2022/08/02	5	50.30	9	50.23	50.00	-4	3,069	-0.13%
2022/08/01	0	0.00	1	49.85	49.80	-1	3,007	-0.03%
2022/07/29	0	0.00	1	49.95	49.90	-1	3,037	-0.03%
2022/07/27	1	49.85	2	49.60	50.20	-1	3,068	-0.03%
2022/07/26	1	50.10	1	50.00	49.90	0	3,103	0.00%
2022/07/25	0	0.00	10	50.60	50.60	-10	3,098	-0.32%
2022/07/22	2	51.10	1	51.10	51.00	1	3,118	0.03%
2022/07/21	3	50.73	2	50.80	50.90	1	3,120	0.03%
2022/07/20	0	0.00	1	50.80	50.00	-1	3,112	-0.03%
2022/07/19	0	0.00	1	49.25	49.35	-1	3,076	-0.03%
2022/07/18	5	48.98	0	0.00	49.35	5	3,059	0.16%
2022/07/15	0	0.00	7	48.51	48.65	-7	3,048	-0.23%
2022/07/14	7	46.99	1	47.00	47.30	6	3,027	0.20%
2022/07/13	13	50.98	0	0.00	50.60	13	2,958	0.44%
2022/07/12	1	50.20	0	0.00	50.30	1	2,885	0.03%
2022/07/11	1	51.20	0	0.00	51.50	1	2,873	0.03%
2022/07/06	2	51.25	0	0.00	50.50	2	2,795	0.07%
2022/07/04	10	50.30	8	50.98	50.40	2	2,851	0.07%
2022/06/30	0	0.00	2	52.20	51.90	-2	2,837	-0.07%
2022/06/29	1	53.60	0	0.00	53.90	1	2,756	0.04%
2022/06/28	1	54.90	0	0.00	54.90	1	2,715	0.04%
2022/06/27	9	55.94	3	56.23	56.10	6	2,715	0.22%
2022/06/23	1	55.70	0	0.00	55.70	1	2,743	0.04%
2022/06/22	0	0.00	1	56.30	56.20	-1	2,730	-0.04%
2022/06/21	2	57.90	2	57.90	57.90	0	2,691	0.00%
2022/06/20	3	58.30	2	57.20	57.20	1	2,692	0.04%
2022/06/17	1	59.00	1	58.90	59.00	0	2,651	0.00%
2022/06/16	2	61.90	3	60.83	60.80	-1	2,603	-0.04%
2022/06/14	3	61.47	1	62.10	62.20	2	2,602	0.08%
2022/06/13	3.4	61.57	4	61.53	61.70	-0.7	2,562	-0.03%
2022/06/10	2	62.30	0	0.00	62.20	2	2,541	0.08%
2022/06/09	0	0.00	3	62.40	62.30	-3	2,520	-0.12%
2022/06/08	3	62.33	10	62.57	62.30	-7	2,461	-0.28%
2022/06/07	2	61.40	0	0.00	60.80	2	2,283	0.09%
2022/06/06	1	60.20	0	0.00	60.40	1	2,230	0.04%
2022/06/02	1	60.20	0	0.00	60.20	1	2,264	0.04%
2022/06/01	0	0.00	0	60.10	60.30	0	2,268	0.00%
2022/05/31	0	0.00	1	59.80	59.50	-1	2,227	-0.04%
2022/05/27	0	58.80	0	0.00	58.70	0	2,215	0.00%
2022/05/24	1	59.50	0	0.00	58.70	1	2,273	0.04%
2022/05/20	3	59.90	3	59.70	59.90	0	2,247	0.00%
2022/05/18	4	59.70	2	59.70	59.70	2	2,217	0.09%
2022/05/17	1	59.00	1	59.00	59.30	0	2,192	0.00%
2022/05/12	1	58.20	1	58.40	57.80	0	2,186	0.00%
2022/05/11	1	59.10	8	59.06	58.70	-7	2,164	-0.32%
2022/05/09	0	0.00	1	59.00	58.60	-1	2,199	-0.05%
2022/05/05	1.1	59.79	0	0.00	59.70	1.1	2,214	0.05%
2022/05/04	2	59.10	0	0.00	59.20	2	2,207	0.09%
2022/05/03	1	56.80	2	58.55	59.20	-1	2,198	-0.05%
2022/04/29	0	0.00	7	56.70	56.50	-7	2,145	-0.33%
2022/04/21	1	57.90	0	0.00	57.50	1	2,321	0.04%
2022/04/19	0	0.00	1	57.20	57.20	-1	2,394	-0.04%
2022/04/15	0	0.00	2	57.50	57.20	-2	2,439	-0.08%
2022/04/14	0	0.00	1	58.20	58.20	-1	2,472	-0.04%
2022/04/13	0	0.00	1	58.10	58.30	-1	2,505	-0.04%
2022/04/12	6	57.67	1	57.70	57.50	5	2,613	0.19%
2022/04/11	2	60.10	1	59.00	58.50	1	2,602	0.04%
2022/04/08	2	60.30	3	60.50	60.10	-1	2,555	-0.04%
2022/04/07	7	59.90	1	60.60	59.40	6	2,480	0.24%
2022/03/31	0	0.00	2	59.40	59.60	-2	2,407	-0.08%
2022/03/30	4	60.20	0	0.00	59.90	4	2,403	0.17%
2022/03/29	8	60.58	0	0.00	60.10	8	2,382	0.34%
2022/03/28	0	0.00	3.1	59.83	60.70	-3.1	2,332	-0.13%
2022/03/23	1	59.40	5	59.24	59.20	-4	2,260	-0.18%
2022/03/21	0	59.30	0	0.00	59.10	0	2,285	0.00%
2022/03/18	0	0.00	2	58.85	58.60	-2	2,310	-0.09%
2022/03/17	6	58.70	0	0.00	58.80	6	2,325	0.26%
2022/03/16	1	57.60	0	0.00	58.30	1	2,311	0.04%
2022/03/14	0.1	58.30	2	58.20	58.20	-1.9	2,353	-0.08%
2022/03/10	2	57.90	5	57.84	57.90	-3	2,372	-0.13%
2022/03/09	3	57.30	0	0.00	57.20	3	2,360	0.13%
2022/03/08	1	54.80	6	55.40	54.90	-5	2,340	-0.21%
2022/03/07	1	56.10	0	0.00	56.10	1	2,321	0.04%
2022/03/03	3	58.40	3.2	58.41	58.30	-0.2	2,360	-0.01%
2022/03/02	0	0.00	1	57.50	57.80	-1	2,418	-0.04%
2022/03/01	0	0.00	1	58.00	57.80	-1	2,433	-0.04%
2022/02/24	2	56.70	11	56.33	56.20	-9	2,501	-0.36%
2022/02/23	1	58.30	1	57.90	57.90	0	2,500	0.00%
2022/02/22	1	57.80	4	57.70	57.90	-3	2,574	-0.12%
2022/02/16	0	0.00	1	58.70	58.60	-1	3,081	-0.03%
2022/02/14	0	0.00	2	57.80	57.80	-2	3,129	-0.06%
2022/02/11	0	0.00	0.1	59.00	58.90	-0.1	3,151	0.00%
2022/02/10	3	59.00	6	59.50	59.30	-3	3,229	-0.09%
2022/02/08	0	0.00	13	57.32	57.50	-13	3,301	-0.39%
2022/02/07	1	57.00	0	0.00	57.20	1	3,431	0.03%
2022/01/26	2	56.50	1	57.10	56.50	1	3,443	0.03%
2022/01/24	1	57.30	0	0.00	57.80	1	3,530	0.03%
2022/01/21	0	0.00	3	59.03	58.30	-3	3,548	-0.08%
2022/01/18	12	60.00	6	60.02	59.70	6	3,661	0.16%
2022/01/17	3	58.43	11	58.05	58.90	-8	3,565	-0.22%
2022/01/14	0	0.00	1	58.00	58.00	-1	3,541	-0.03%
2022/01/13	0.1	58.60	1	58.90	59.00	-0.9	3,558	-0.03%
2022/01/12	4	57.68	0	0.00	57.80	4	3,518	0.11%
2022/01/11	0	0.00	1	57.90	57.50	-1	3,566	-0.03%
2022/01/10	1	58.30	2	58.40	58.50	-1	3,567	-0.03%
2022/01/06	2	59.30	0	0.00	59.30	2	3,572	0.06%
2022/01/05	9	59.80	18	60.00	59.60	-9	3,597	-0.25%
2022/01/04	0	0.00	1	58.70	58.30	-1	3,518	-0.03%
2022/01/03	0	0.00	1	59.00	58.80	-1	3,530	-0.03%
2021/12/30	1	58.90	2	58.90	58.80	-1	3,559	-0.03%
2021/12/29	0	0.00	3	58.97	59.00	-3	3,591	-0.08%
2021/12/28	0	0.00	4	58.80	58.80	-4	3,670	-0.11%
2021/12/27	2	59.05	2	58.90	58.90	0	3,720	0.00%
2021/12/24	1	59.10	0	0.00	58.90	1	3,773	0.03%
2021/12/23	8	58.46	1	58.60	58.80	7	3,790	0.18%
2021/12/22	0	0.00	7	58.20	58.20	-7	3,885	-0.18%
2021/12/20	1	57.90	2	57.55	57.20	-1	3,959	-0.03%
2021/12/17	1	57.70	0	0.00	57.60	1	3,987	0.03%
2021/12/16	6	58.00	2	57.50	57.60	4	3,999	0.10%
2021/12/15	2	57.05	2	57.20	57.00	0	4,034	0.00%
2021/12/14	4	57.40	0	0.00	57.30	4	4,034	0.10%
2021/12/13	4	58.30	0	0.00	57.50	4	4,050	0.10%
2021/12/10	4	58.15	0	0.00	58.10	4	4,072	0.10%
2021/12/09	2	59.00	5	59.14	58.70	-3	4,078	-0.07%
2021/12/08	4	60.15	1	60.20	60.10	3	4,062	0.07%
2021/12/07	1	60.70	0.1	60.80	60.20	0.9	4,099	0.02%
2021/12/06	1	60.30	0	0.00	60.20	1	4,168	0.02%
2021/12/03	0	0.00	1	60.10	60.00	-1	4,334	-0.02%
2021/12/02	6	60.52	0	0.00	59.90	6	4,470	0.13%
2021/12/01	1	59.80	2	59.90	60.10	-1	4,630	-0.02%
2021/11/29	1	58.30	0	0.00	58.60	1	4,886	0.02%
2021/11/26	5	59.48	5	59.10	59.00	0	4,977	0.00%
2021/11/25	5	60.90	10	61.20	60.70	-5	5,004	-0.10%
2021/11/24	1	60.60	6	61.33	61.10	-5	5,079	-0.10%
2021/11/23	5	60.88	1	60.80	60.60	4	5,241	0.08%
2021/11/22	2	62.20	4	62.23	62.20	-2	5,264	-0.04%
2021/11/19	9.1	62.18	18	62.19	61.90	-8.9	5,347	-0.17%
2021/11/18	6	63.77	14	63.51	62.80	-8	5,379	-0.15%
2021/11/17	7	62.10	18	62.08	62.70	-11	5,307	-0.21%
2021/11/16	36	60.64	0	0.00	61.00	36	5,224	0.69%
2021/11/15	8	61.08	5	60.70	61.40	3	5,275	0.06%
2021/11/12	1	60.00	1	60.30	59.70	0	5,328	0.00%
2021/11/11	2	59.75	2	59.85	59.70	0	5,407	0.00%
2021/11/10	2	59.80	1	60.00	59.80	1	5,739	0.02%
2021/11/09	1	60.10	14	59.47	60.20	-13	5,876	-0.22%
2021/11/08	3	60.80	0	0.00	60.20	3	5,900	0.05%
2021/11/05	2	60.20	7	60.36	60.20	-5	6,023	-0.08%
2021/11/04	19	60.17	12	60.57	60.40	7	6,187	0.11%
2021/11/03	2	58.10	3	58.80	58.90	-1	6,296	-0.02%
2021/11/02	3	58.40	0	0.00	58.10	3	6,409	0.05%
2021/11/01	0	0.00	4	59.23	59.60	-4	6,696	-0.06%
2021/10/29	7	59.04	3	59.00	58.60	4	6,956	0.06%
2021/10/28	13	59.03	22	58.91	59.20	-9	7,005	-0.13%
2021/10/27	5	57.84	5	58.20	58.60	0	7,162	0.00%
2021/10/26	7.2	58.09	1	57.90	58.10	6.2	7,365	0.08%
2021/10/25	0	0.00	7	57.40	57.30	-7	7,748	-0.09%
2021/10/22	1	56.90	0	0.00	57.10	1	7,918	0.01%
2021/10/21	0	0.00	1	57.20	56.60	-1	8,144	-0.01%
2021/10/20	2	57.10	0	0.00	57.30	2	8,352	0.02%
2021/10/19	11	57.12	3	56.90	57.20	8	8,481	0.09%
2021/10/18	1	55.90	0	0.00	55.50	1	8,573	0.01%
2021/10/15	0	0.00	7	56.47	56.40	-7	8,835	-0.08%
2021/10/14	1	54.50	1	54.80	54.50	0	8,954	0.00%
2021/10/13	8	54.53	5	54.60	54.30	3	9,232	0.03%
2021/10/12	1	55.50	0	0.00	55.60	1	9,616	0.01%
2021/10/08	0	0.00	2	57.00	56.40	-2	9,632	-0.02%
2021/10/07	1	56.60	1	56.50	56.70	0	9,690	0.00%
2021/10/06	1	56.10	1	57.40	55.50	0	9,818	0.00%
2021/10/05	1	55.80	0	0.00	57.20	1	9,815	0.01%
2021/10/04	0	0.00	3	57.30	55.40	-3	9,782	-0.03%
2021/10/01	1	57.40	2	58.00	57.20	-1	9,766	-0.01%
2021/09/30	0	0.00	1	58.60	59.40	-1	9,847	-0.01%
2021/09/29	8	59.29	12	59.37	58.40	-4	10,009	-0.04%
2021/09/28	7	61.56	0	0.00	61.30	7	10,163	0.07%
2021/09/27	7	62.10	0	0.00	62.20	7	10,199	0.07%
2021/09/23	1	61.80	0	0.00	61.80	1	10,407	0.01%
2021/09/22	5	61.58	0	0.00	61.20	5	10,444	0.05%
2021/09/17	4	63.10	0	0.00	63.10	4	10,536	0.04%
2021/09/16	1	63.60	1	63.80	63.50	0	10,565	0.00%
2021/09/15	0	0.00	2	63.50	62.80	-2	10,627	-0.02%
2021/09/14	2	64.25	1	64.10	64.10	1	10,679	0.01%
2021/09/13	0	0.00	5	65.00	64.10	-5	10,698	-0.05%
2021/09/10	7	64.59	1	65.20	65.30	6	10,720	0.06%
2021/09/09	7	64.49	8	63.79	64.60	-1	10,741	-0.01%
2021/09/08	3	64.90	16	64.48	62.80	-13	10,706	-0.12%
2021/09/07	15.2	66.05	33	65.48	66.10	-17.8	10,607	-0.17%
2021/09/06	14.3	66.95	6	66.43	66.20	8.3	10,645	0.08%
2021/09/03	3	65.93	13	66.04	67.20	-10	10,541	-0.09%
2021/09/02	4	65.65	15	65.38	64.60	-11	10,414	-0.11%
2021/09/01	14.1	65.22	3	65.26	65.60	11.1	10,339	0.11%
2021/08/31	3	64.63	2	64.50	65.00	1	10,289	0.01%
2021/08/30	4	63.78	11	63.81	64.20	-7	10,495	-0.07%
2021/08/27	23.3	63.83	8	64.41	63.10	15.3	10,541	0.15%
2021/08/26	3.2	62.14	3	62.33	62.40	0.2	10,410	0.00%
2021/08/25	7	62.40	2	63.20	62.50	5	10,348	0.05%
2021/08/24	12	61.47	2	61.30	62.20	10	10,262	0.10%
2021/08/23	13	61.08	4	61.68	61.60	9	10,185	0.09%
2021/08/20	5	59.98	3	59.93	60.20	2	10,104	0.02%
2021/08/19	15	60.04	1	59.80	59.10	14	10,046	0.14%
2021/08/18	2	59.95	8	59.25	62.10	-6	9,937	-0.06%
2021/08/17	5.1	60.72	10	60.03	59.20	-5	9,851	-0.05%
2021/08/16	4	60.32	7	60.73	60.70	-3	9,775	-0.03%
2021/08/13	23	66.74	9	65.61	65.50	14	9,433	0.15%
2021/08/12	11.1	68.21	2	67.85	68.60	9.1	9,282	0.10%
2021/08/11	28.2	69.05	11	70.24	67.50	17.2	9,218	0.19%
2021/08/10	5.2	68.99	24	67.91	70.40	-18.8	9,120	-0.21%
2021/08/09	9.6	70.88	22	70.46	69.90	-12.4	9,013	-0.14%
2021/08/06	2	71.15	10	70.74	71.60	-8	8,831	-0.09%
2021/08/05	35	69.35	37.2	70.30	71.00	-2.2	8,767	-0.02%
2021/08/04	17	68.96	43	68.41	68.10	-26	8,575	-0.30%
2021/08/03	14	65.76	4	65.65	66.00	10	8,370	0.12%
2021/08/02	2	65.10	6	65.42	65.50	-4	8,308	-0.05%
2021/07/30	12.5	64.27	11	64.66	64.10	1.5	8,124	0.02%
2021/07/29	53	63.06	33	63.32	64.30	20	7,983	0.25%
2021/07/28	15	59.43	13.1	60.45	61.40	1.9	7,627	0.02%
2021/07/27	32	62.70	45	61.60	62.20	-13	7,613	-0.17%
2021/07/26	7.2	61.83	17	62.29	63.10	-9.9	7,526	-0.13%
2021/07/23	7	61.21	9	61.38	60.50	-2	7,667	-0.03%
2021/07/22	5	60.72	7	60.94	60.90	-2	7,936	-0.03%
2021/07/21	30	60.76	23.1	60.30	60.10	7	7,914	0.09%
2021/07/20	6	59.52	7	59.74	59.60	-1	7,778	-0.01%
2021/07/19	70	59.26	19	59.37	59.20	51	7,653	0.67%
2021/07/16	35	59.91	30	60.24	60.50	5	7,453	0.07%
2021/07/15	3	57.73	4	57.93	58.10	-1	7,075	-0.01%
2021/07/14	2	57.10	3	56.90	57.20	-1	7,098	-0.01%
2021/07/13	6	57.85	1	57.80	57.40	5	7,194	0.07%
2021/07/12	0	0.00	2	56.95	56.80	-2	7,081	-0.03%
2021/07/09	7	56.40	0	0.00	56.50	7	7,110	0.10%
2021/07/08	8	57.30	7	56.80	57.00	1	7,248	0.01%
2021/07/07	8	56.86	58	56.96	56.90	-50	7,335	-0.68%
2021/07/06	19	58.46	13	58.78	58.30	6	7,288	0.08%
2021/07/05	16	58.15	28	59.09	59.90	-12	7,212	-0.17%
2021/07/02	1	57.00	3	56.90	57.10	-2	7,022	-0.03%
2021/07/01	1	57.10	11	57.34	57.10	-10	7,046	-0.14%
2021/06/30	1	55.80	2	56.20	56.00	-1	6,950	-0.01%
2021/06/29	2.1	55.74	3	55.83	56.00	-0.9	6,930	-0.01%
2021/06/28	1	55.90	44	55.95	55.90	-43	6,901	-0.62%
2021/06/25	0	0.00	4	55.25	55.00	-4	6,801	-0.06%
2021/06/24	20	55.28	17	55.52	55.00	3	6,793	0.04%
2021/06/23	2	54.75	51	54.92	54.90	-49	6,745	-0.73%
2021/06/22	1	54.10	8	54.24	54.10	-7	6,683	-0.10%
2021/06/21	3.2	54.13	8	53.70	53.80	-4.8	6,652	-0.07%
2021/06/18	5	54.96	1	55.00	54.60	4	6,664	0.06%
2021/06/17	6	54.18	9	54.19	54.60	-3	6,660	-0.05%
2021/06/16	3	53.93	8	54.04	54.20	-5	6,703	-0.07%
2021/06/15	28	54.46	14	54.44	54.50	14	6,708	0.21%
2021/06/11	2	53.50	4	53.23	53.30	-2	6,643	-0.03%
2021/06/10	9	52.87	2	52.90	52.80	7	6,690	0.10%
2021/06/09	7	52.79	11	52.84	52.80	-4	6,688	-0.06%
2021/06/08	6	52.83	0	0.00	52.70	6	6,726	0.09%
2021/06/07	19.6	53.34	35	53.92	52.50	-15.5	6,780	-0.23%
2021/06/04	1.1	52.19	2	52.30	52.50	-0.9	6,529	-0.01%
2021/06/03	3	51.00	2	50.80	52.00	1	6,471	0.02%
2021/06/02	2	50.65	1	50.70	50.50	1	6,451	0.02%
2021/06/01	0	0.00	1	50.90	51.00	-1	6,501	-0.02%
2021/05/31	2.1	50.36	1	50.50	50.30	1.1	6,522	0.02%
2021/05/28	0	0.00	2	50.00	50.20	-2	6,544	-0.03%
2021/05/27	1	49.35	0	0.00	49.05	1	6,581	0.02%
2021/05/26	1	49.40	0	0.00	49.35	1	6,653	0.02%
2021/05/25	1.1	49.70	3	49.80	49.45	-2	6,734	-0.03%
2021/05/24	1	48.70	0	0.00	48.65	1	6,795	0.01%
2021/05/21	1	47.95	0	0.00	47.85	1	6,846	0.01%
2021/05/20	0.1	47.90	0	0.00	47.60	0.1	6,999	0.00%
2021/05/19	1	47.85	1	47.50	48.45	0	7,102	0.00%
2021/05/18	4	47.91	1	47.95	48.35	3	7,172	0.04%
2021/05/17	60	45.98	2.2	46.41	44.95	57.8	7,324	0.79%
2021/05/14	1.1	47.74	0	0.00	48.10	1.1	7,331	0.01%
2021/05/13	8.1	47.19	0.5	45.90	47.80	7.6	7,333	0.10%
2021/05/12	3	46.63	8	46.96	47.15	-5	7,325	-0.07%
2021/05/11	5.1	50.12	1	50.00	49.65	4.1	7,256	0.06%
2021/05/10	7	51.96	0	0.00	51.40	7	7,265	0.10%
2021/05/07	7	51.44	2	51.30	51.90	5	7,393	0.07%
2021/05/06	12	51.08	8	51.38	50.60	4	7,539	0.05%
2021/05/05	9	51.89	5	52.10	51.20	4	7,670	0.05%
2021/05/04	29	51.40	11	51.68	52.10	18	7,998	0.23%
2021/05/03	7	52.90	14	53.25	52.40	-7	8,133	-0.09%
2021/04/29	33	55.54	10	55.12	54.60	23	8,583	0.27%
2021/04/28	3	55.03	43	54.43	55.80	-40	9,138	-0.44%
2021/04/27	10	52.82	12	53.18	53.00	-2	9,147	-0.02%
2021/04/26	2	52.65	11	52.81	52.90	-9	9,166	-0.10%
2021/04/23	1	51.00	0	0.00	51.60	1	9,114	0.01%
2021/04/22	3	51.27	4	51.78	50.80	-1	9,255	-0.01%
2021/04/21	6	52.07	3	52.13	52.20	3	9,383	0.03%
2021/04/20	7	51.74	12	51.92	52.10	-5	9,501	-0.05%
2021/04/19	34	51.51	13	51.68	52.00	21	9,620	0.22%
2021/04/16	4	50.05	2	49.98	50.10	2	9,541	0.02%
2021/04/15	9.3	50.01	1	50.10	50.10	8.3	9,665	0.09%
2021/04/14	12	49.53	19	49.40	49.90	-7	9,702	-0.07%
2021/04/13	25	50.96	0	0.00	50.30	25	9,875	0.25%
2021/04/12	30	52.01	25	51.77	51.60	5	10,141	0.05%
2021/04/09	12	52.56	1	52.40	52.40	11	10,152	0.11%
2021/04/08	2	53.25	7	53.29	53.20	-5	10,072	-0.05%
2021/04/07	5	53.12	5	53.20	53.30	0	10,044	0.00%
2021/04/06	7	52.69	14	52.71	53.10	-7	10,017	-0.07%
2021/04/01	9	52.23	5	52.30	52.20	4	9,931	0.04%
2021/03/31	8	52.36	0	0.00	52.30	8	9,994	0.08%
2021/03/30	3	52.33	2	52.40	52.50	1	10,084	0.01%
2021/03/29	4	52.28	6	52.32	52.20	-2	10,092	-0.02%
2021/03/26	10	52.33	0.7	52.30	52.10	9.3	10,136	0.09%
2021/03/25	0	0.00	2	52.20	51.90	-2	10,177	-0.02%
2021/03/24	5	52.10	0	0.00	52.10	5	10,204	0.05%
2021/03/23	6.1	52.75	3	52.60	52.50	3.1	10,219	0.03%
2021/03/22	13	52.71	10	52.80	52.60	3	10,244	0.03%
2021/03/19	2.1	52.57	8	52.40	53.10	-5.9	10,233	-0.06%
2021/03/18	6	52.55	5	52.46	52.60	1	10,229	0.01%
2021/03/17	14.2	51.79	4	52.68	52.10	10.2	10,319	0.10%
2021/03/16	16.5	52.85	17	52.95	52.60	-0.5	10,304	0.00%
2021/03/15	4	52.18	4	52.10	52.30	0	10,349	0.00%
2021/03/12	1.1	51.90	2	52.20	52.00	-0.9	10,422	-0.01%
2021/03/11	7.2	51.94	6.1	51.72	51.80	1.1	10,551	0.01%
2021/03/10	2	50.75	2	50.70	50.70	0	10,568	0.00%
2021/03/09	1	49.85	2	49.90	50.50	-1	10,669	-0.01%
2021/03/05	1	49.65	3	49.83	50.30	-2	10,830	-0.02%
2021/03/03	1	50.80	0	0.00	50.80	1	11,040	0.01%
2021/03/02	3	51.10	8	50.50	50.70	-5	11,148	-0.04%
2021/02/25	2	51.80	5.1	51.36	51.20	-3.1	11,762	-0.03%
2021/02/24	26	51.69	8	52.16	51.30	18	11,867	0.15%
2021/02/23	7	51.64	6	51.60	51.90	1	11,835	0.01%
2021/02/22	4	51.90	16	51.18	51.90	-12	11,850	-0.10%
2021/02/19	15	50.75	1	51.00	51.10	14	11,822	0.12%
2021/02/18	1	51.60	9	51.69	51.80	-8	11,754	-0.07%
2021/02/17	15	51.61	22	51.97	52.00	-7	11,727	-0.06%
2021/02/05	1	50.40	3	50.37	50.30	-2	11,515	-0.02%
2021/02/04	6	49.66	5	49.71	49.60	1	11,440	0.01%
2021/02/03	13	49.03	7	49.26	49.15	6	11,480	0.05%
2021/02/02	2	49.30	2	48.93	49.50	0	11,469	0.00%
2021/02/01	3	48.12	1	48.65	48.25	2	11,515	0.02%
2021/01/29	14	49.11	13	50.07	48.65	1	11,479	0.01%
2021/01/28	18	50.05	4	49.53	50.00	14	11,335	0.12%
2021/01/27	4	51.28	5	51.20	51.20	-1	11,155	-0.01%
2021/01/26	32	52.63	20	52.60	52.50	12	10,929	0.11%
2021/01/25	7	52.13	8	52.20	51.80	-1	10,533	-0.01%
2021/01/22	53	52.15	60	52.21	52.50	-7	10,241	-0.07%
2021/01/21	25	51.06	60	51.13	51.50	-35	9,656	-0.36%
2021/01/20	19	48.53	21	48.80	48.25	-2	8,712	-0.02%
2021/01/19	2	47.58	9	47.75	47.60	-7	8,273	-0.08%
2021/01/18	4	46.48	30	46.87	46.80	-26	8,138	-0.32%
2021/01/15	12	47.62	13	48.05	47.25	-1	8,052	-0.01%
2021/01/14	3	48.25	11	48.19	48.50	-8	7,888	-0.10%
2021/01/13	1	47.40	18	47.22	47.45	-17	7,663	-0.22%
2021/01/12	8	47.22	10	47.48	46.50	-2	7,496	-0.03%
2021/01/11	4	47.01	5	47.24	47.20	-1	7,296	-0.01%
2021/01/08	5	46.61	12	46.63	47.05	-7	7,211	-0.10%
2021/01/07	5	46.37	5	46.70	46.60	0	7,045	0.00%
2021/01/06	27	47.89	11	47.07	46.65	16	6,942	0.23%
2021/01/05	13	47.45	31.1	47.26	48.25	-18.1	6,586	-0.27%
2021/01/04	2	45.95	4.1	46.14	46.10	-2.1	6,217	-0.03%
2020/12/31	1	45.35	3	45.38	45.25	-2	6,143	-0.03%
2020/12/30	0	0.00	11	45.61	45.65	-11	6,166	-0.18%
2020/12/29	1	45.20	2	45.70	45.25	-1	6,233	-0.02%
2020/12/28	15	45.82	1	45.80	45.70	14	6,188	0.23%
2020/12/25	8	46.04	4	46.10	45.90	4	6,182	0.06%
2020/12/24	7	45.76	15	45.40	45.90	-8	6,150	-0.13%
2020/12/23	12	44.83	0	0.00	44.75	12	6,097	0.20%
2020/12/22	15	45.29	6	45.43	44.70	9	6,102	0.15%
2020/12/21	13	45.23	11	44.40	45.50	2	6,046	0.03%
2020/12/18	0	0.00	1	45.35	44.80	-1	5,954	-0.02%
2020/12/17	2	45.45	0	0.00	45.40	2	5,901	0.03%
2020/12/16	1	45.55	0	0.00	45.80	1	5,882	0.02%
2020/12/15	10	44.90	4	45.10	44.70	6	5,803	0.10%
2020/12/14	14	45.14	10	45.60	45.45	4	5,763	0.07%
2020/12/11	3	45.52	18	44.86	45.05	-15	5,722	-0.26%
2020/12/10	19	46.07	1	45.60	45.70	18	5,615	0.32%
2020/12/09	34	46.70	16	46.83	46.65	18	5,521	0.33%
2020/12/08	21	45.80	7	45.99	45.90	14	5,368	0.26%
2020/12/07	29	45.81	7	45.99	46.00	22	5,281	0.42%
2020/12/04	7	45.31	7	45.26	45.45	0	5,122	0.00%
2020/12/03	10	45.51	11	45.59	45.15	-1	5,005	-0.02%
2020/12/02	16	45.21	13	45.26	45.15	3	4,911	0.06%
2020/12/01	8	45.03	2	44.80	45.10	6	4,885	0.12%
2020/11/30	10	45.04	22	44.90	45.15	-12	4,780	-0.25%
2020/11/27	14	44.46	5	44.49	44.40	9	4,597	0.20%
2020/11/26	15	44.12	4	44.00	44.55	11	4,514	0.24%
2020/11/25	27	44.21	44	43.61	44.35	-17	4,389	-0.39%
2020/11/24	26	44.42	22	44.40	44.30	4	4,075	0.10%
2020/11/23	24	43.37	13	42.97	43.30	11	3,704	0.30%
2020/11/20	1	42.15	21	41.95	42.40	-20	3,549	-0.56%
2020/11/19	8	42.53	6	42.28	42.20	2	3,505	0.06%
2020/11/18	2	41.80	11	41.76	42.50	-9	3,469	-0.26%
2020/11/17	2	41.45	2	41.53	41.40	0	3,468	0.00%
2020/11/16	10	41.37	1	41.30	41.30	9	3,595	0.25%
2020/11/13	1	40.60	0	0.00	40.80	1	3,699	0.03%
2020/11/12	12	40.83	4	40.90	40.60	8	3,850	0.21%
2020/11/11	7	40.87	3	40.83	41.10	4	3,897	0.10%
2020/11/09	2.2	40.22	8	40.10	40.60	-5.8	3,780	-0.15%
2020/11/06	3	39.18	2	39.33	39.25	1	3,704	0.03%
2020/11/05	1	38.40	0	0.00	38.40	1	3,671	0.03%
2020/11/04	1	37.95	0	0.00	38.10	1	3,692	0.03%
2020/11/03	0	0.00	1	37.75	37.90	-1	3,752	-0.03%
2020/11/02	4	37.56	0	0.00	37.30	4	3,880	0.10%
2020/10/29	3	37.65	0	0.00	38.30	3	4,051	0.07%
2020/10/21	1	39.00	1	38.90	38.75	0	4,722	0.00%
2020/10/20	1	39.10	31	38.91	38.95	-30	5,001	-0.60%
2020/10/19	0	0.00	3	38.72	38.65	-3	5,211	-0.06%
2020/10/16	24	38.44	0	0.00	38.40	24	5,360	0.45%
2020/10/15	11	38.86	14	39.27	38.85	-3	5,415	-0.06%
2020/10/14	2	39.20	5	39.20	39.20	-3	5,468	-0.05%
2020/10/13	5	38.82	21	38.84	38.90	-16	5,564	-0.29%
2020/10/12	3	38.90	15	39.18	38.85	-12	5,618	-0.21%
2020/10/08	3	39.25	8	39.41	39.30	-5	5,736	-0.09%
2020/10/07	2	38.78	3	38.90	39.30	-1	5,971	-0.02%
2020/10/06	24	38.45	4	38.86	38.50	20	6,109	0.33%
2020/10/05	1	37.90	0	0.00	38.00	1	6,152	0.02%
2020/09/29	29	37.63	0	0.00	37.20	29	6,332	0.46%
2020/09/28	7	37.39	9	37.37	37.60	-2	6,483	-0.03%
2020/09/25	8	36.76	4	37.59	37.00	4	6,641	0.06%
2020/09/24	14	37.76	18	37.97	37.80	-4	6,814	-0.06%
2020/09/22	1	38.70	5	38.70	38.70	-4	7,057	-0.06%
2020/09/21	2	39.55	0	0.00	39.15	2	7,236	0.03%
2020/09/17	2	39.95	25	39.95	40.00	-23	7,602	-0.30%
2020/09/16	10	40.21	4	40.45	40.10	6	7,867	0.08%
2020/09/15	34	40.18	6	40.08	40.00	28	8,011	0.35%
2020/09/14	3	39.30	0	0.00	39.30	3	8,027	0.04%
2020/09/10	1	39.60	5	39.43	39.15	-4	8,076	-0.05%
2020/09/09	6	39.73	2	39.80	39.60	4	8,076	0.05%
2020/09/08	2	39.45	5	39.24	38.90	-3	8,056	-0.04%
2020/09/07	4	39.51	3.4	39.50	39.20	0.6	8,087	0.01%
2020/09/04	2	38.90	7	39.49	39.85	-5	8,172	-0.06%
2020/09/03	28	39.09	2	38.90	38.75	26	8,117	0.32%
2020/09/02	3	38.70	11	39.02	39.05	-8	8,129	-0.10%
2020/08/31	6	38.41	1	38.80	38.15	5	8,196	0.06%
2020/08/28	8	38.39	3	38.55	38.55	5	8,244	0.06%
2020/08/27	8	38.81	2	38.45	38.45	6	8,380	0.07%
2020/08/26	2	39.18	0	0.00	39.35	2	8,773	0.02%
2020/08/25	5	38.73	6	38.85	38.75	-1	8,874	-0.01%
2020/08/24	7	38.26	0	0.00	38.35	7	8,879	0.08%
2020/08/21	8	39.00	21	38.69	38.85	-13	8,865	-0.15%
2020/08/20	4	39.45	30	38.83	38.80	-26	8,757	-0.30%
2020/08/19	20	41.52	13	41.75	41.20	7	8,651	0.08%
2020/08/18	28	43.18	1	42.85	42.60	27	8,541	0.32%
2020/08/17	17	44.34	8	44.09	44.40	9	8,442	0.11%
2020/08/14	4	43.04	1	43.25	43.25	3	8,466	0.04%
2020/08/13	4	42.94	3.3	42.86	42.80	0.7	8,505	0.01%
2020/08/12	6	42.72	1	42.30	42.55	5	8,485	0.06%
2020/08/11	9	43.26	2	43.50	43.05	7	8,490	0.08%
2020/08/10	2	44.18	5	44.13	43.85	-3	8,497	-0.04%
2020/08/07	11	44.29	12	44.30	44.40	-1	8,504	-0.01%
2020/08/06	23	44.43	13	44.21	44.25	10	8,486	0.12%
2020/08/05	11	44.16	37	44.83	44.95	-26	8,407	-0.31%
2020/08/04	3	42.83	3	42.80	42.90	0	8,305	0.00%
2020/08/03	9	43.31	7	42.96	42.85	2	8,356	0.02%
2020/07/31	4	43.78	9	43.51	43.70	-5	8,432	-0.06%
2020/07/30	4	42.65	4	42.54	42.60	0	8,487	0.00%
2020/07/29	28	42.36	5	42.34	42.25	23	8,535	0.27%
2020/07/28	45	43.65	24	43.96	42.50	21	8,563	0.25%
2020/07/27	16	43.48	15	43.22	42.90	1	8,376	0.01%
2020/07/24	49	46.91	36	46.81	46.40	13	8,234	0.16%
2020/07/23	42	46.65	47	46.96	47.65	-5	7,997	-0.06%
2020/07/22	50	46.15	53.1	46.14	45.90	-3.1	7,848	-0.04%
2020/07/21	5	45.33	3	45.50	45.15	2	7,748	0.03%
2020/07/20	11	44.81	10	45.00	44.90	1	7,722	0.01%
2020/07/17	19	45.14	8	44.83	44.65	11	7,696	0.14%
2020/07/16	8	44.95	9	44.97	44.95	-1	7,642	-0.01%
2020/07/15	12	44.98	9	45.16	44.60	3	7,600	0.04%
2020/07/14	17	45.52	19	45.31	45.30	-2	7,529	-0.03%
2020/07/13	2	44.68	11	44.14	44.90	-9	7,316	-0.12%
2020/07/10	8	42.91	2.2	42.97	42.70	5.8	7,179	0.08%
2020/07/09	15	44.02	18	44.35	44.05	-3	7,102	-0.04%
2020/07/08	13	44.53	13	44.46	44.40	0	7,012	0.00%
2020/07/07	21	43.32	30	43.57	44.00	-9	6,913	-0.13%
2020/07/06	18	43.84	8.2	43.89	44.00	9.8	6,756	0.15%
2020/07/03	26	42.34	23	42.56	42.65	3	6,612	0.05%
2020/07/02	3	41.20	18	41.56	41.65	-15	6,503	-0.23%
2020/07/01	2	40.48	19	41.04	41.05	-17	6,419	-0.26%
2020/06/30	16	41.27	22	41.27	40.60	-6	6,277	-0.10%
2020/06/29	8	41.13	9.1	40.75	40.75	-1.1	6,115	-0.02%
2020/06/24	8.2	39.83	13	39.99	39.95	-4.8	5,881	-0.08%
2020/06/23	9	39.87	4	39.73	39.80	5	5,784	0.09%
2020/06/22	1	38.70	26	38.94	39.00	-25	5,541	-0.45%
2020/06/19	2	38.18	3	38.42	38.15	-1	5,420	-0.02%
2020/06/18	4	37.55	4	37.85	38.00	0	5,402	0.00%
2020/06/16	0	0.00	1	37.45	37.65	-1	5,426	-0.02%
2020/06/15	10	37.20	20	36.80	36.80	-10	5,539	-0.18%
2020/06/12	2	36.20	4	36.43	37.00	-2	5,582	-0.04%
2020/06/11	5	37.52	9	37.64	36.85	-4	5,657	-0.07%
2020/06/10	3	38.10	3	38.00	38.10	0	5,592	0.00%
2020/06/09	2	38.53	1	38.35	38.30	1	5,666	0.02%
2020/06/08	3	38.57	3	38.47	38.35	0	5,734	0.00%
2020/06/05	0	0.00	5	38.41	38.30	-5	5,734	-0.09%
2020/06/04	8	38.18	8	38.17	38.10	0	5,746	0.00%
2020/06/03	12	38.40	8	38.44	38.35	4	5,750	0.07%
2020/06/02	37	39.48	11	39.58	39.05	26	5,647	0.46%
2020/06/01	8	38.69	20	38.53	38.80	-12	5,352	-0.22%
2020/05/29	7	37.57	1	37.30	37.40	6	5,230	0.11%
2020/05/28	2	37.85	2	37.85	37.30	0	5,229	0.00%
2020/05/27	0	0.00	5	37.90	37.70	-5	5,231	-0.10%
2020/05/26	12	37.60	10	37.70	37.90	2	5,239	0.04%
2020/05/25	5.1	37.20	1	37.50	37.55	4.1	5,179	0.08%
2020/05/22	9	38.07	5	38.32	37.90	4	5,135	0.08%
2020/05/21	7	38.24	6	38.49	38.40	1	5,069	0.02%
2020/05/20	9	37.33	9	37.43	37.75	0	4,971	0.00%
2020/05/19	1	36.80	0	0.00	36.80	1	4,916	0.02%
2020/05/18	7	36.70	4	36.75	36.60	3	4,908	0.06%
2020/05/15	4	37.25	2	37.23	37.20	2	4,849	0.04%
2020/05/14	7	37.54	4	37.75	37.40	3	4,813	0.06%
2020/05/13	0	0.00	4	37.90	38.15	-4	4,799	-0.08%
2020/05/12	6	37.86	2	37.83	37.75	4	4,773	0.08%
2020/05/11	4	38.43	4	38.24	38.15	0	4,764	0.00%
2020/05/08	2	38.33	2	38.10	37.95	0	4,715	0.00%
2020/05/07	4	38.45	8	38.33	38.20	-4	4,648	-0.09%
2020/05/06	6	37.60	13	37.70	37.65	-7	4,524	-0.15%
2020/05/05	4	37.23	3	37.15	37.00	1	4,445	0.02%
2020/05/04	3	36.97	1	36.85	36.85	2	4,396	0.05%
2020/04/30	2	36.45	6	36.51	36.60	-4	4,337	-0.09%
2020/04/29	2	36.00	1	36.10	36.10	1	4,348	0.02%
2020/04/28	5	35.84	9	35.85	35.75	-4	4,305	-0.09%
2020/04/27	4	35.70	1	35.65	35.65	3	4,374	0.07%
2020/04/24	1	35.25	0	0.00	35.25	1	4,323	0.02%
2020/04/23	2	34.78	0	0.00	34.80	2	4,302	0.05%
2020/04/21	3	34.05	7	34.13	33.85	-4	4,396	-0.09%
2020/04/20	1	34.65	0	0.00	34.70	1	4,413	0.02%
2020/04/17	8	35.21	0	0.00	34.65	8	4,417	0.18%
2020/04/16	2	34.65	10	34.80	34.90	-8	4,361	-0.18%
2020/04/15	0	0.00	2	34.30	34.35	-2	4,377	-0.05%
2020/04/14	2	34.20	2	34.05	34.30	0	4,378	0.00%
2020/04/13	6	33.83	6	33.64	33.50	0	4,340	0.00%
2020/04/09	5	33.73	11	34.00	33.65	-6	4,384	-0.14%
2020/04/08	3	33.47	8	33.74	33.80	-5	4,343	-0.12%
2020/04/07	19	32.81	3	33.00	33.25	16	4,274	0.37%
2020/04/06	8	31.60	11	31.77	31.80	-3	4,221	-0.07%
2020/03/31	0	0.00	3	31.22	30.95	-3	4,305	-0.07%
2020/03/30	0	0.00	1	30.05	30.70	-1	4,281	-0.02%
2020/03/26	1	31.05	1	30.65	31.00	0	4,231	0.00%
2020/03/25	10	31.65	3	31.17	31.15	7	4,200	0.17%
2020/03/24	5	30.07	5	30.13	30.25	0	4,152	0.00%
2020/03/23	3	28.92	0	0.00	28.90	3	4,129	0.07%
2020/03/19	7	27.47	5	27.85	27.40	2	4,099	0.05%
2020/03/18	7	31.37	2	31.53	30.20	5	4,148	0.12%
2020/03/17	8	31.34	5	31.20	31.05	3	4,276	0.07%
2020/03/16	5	32.52	2	33.00	31.85	3	4,156	0.07%
2020/03/13	5	31.80	23	31.76	33.20	-18	4,103	-0.44%
2020/03/12	3	33.37	1	34.20	33.55	2	4,006	0.05%
2020/03/11	6	35.98	5	35.50	35.45	1	3,984	0.03%
2020/03/10	5	34.95	10	34.85	35.75	-5	4,055	-0.12%
2020/03/09	13	35.67	1	35.35	34.85	12	3,986	0.30%
2020/03/06	12	36.30	1	36.40	36.40	11	3,923	0.28%
2020/03/05	3	36.62	5	36.77	36.90	-2	3,961	-0.05%
2020/03/04	1	35.10	0	0.00	35.50	1	3,854	0.03%
2020/03/02	1	33.35	5	34.00	34.45	-4	3,813	-0.10%
2020/02/27	2	34.25	6	34.40	34.10	-4	3,779	-0.11%
2020/02/26	3	35.17	0	0.00	34.85	3	3,750	0.08%
2020/02/25	4	34.79	1	35.20	35.15	3	3,766	0.08%
2020/02/24	3	34.83	7	34.83	34.90	-4	3,758	-0.11%
2020/02/21	1	35.50	0	0.00	35.30	1	3,818	0.03%
2020/02/20	1	35.80	0	0.00	35.85	1	3,882	0.03%
2020/02/18	0	0.00	2	36.00	35.85	-2	3,885	-0.05%
2020/02/17	1	36.00	3	36.02	36.00	-2	3,903	-0.05%
2020/02/14	5	36.47	0	0.00	36.35	5	3,908	0.13%
2020/02/13	5	36.00	0	0.00	35.85	5	3,905	0.13%
2020/02/12	1	36.00	0	0.00	36.15	1	3,941	0.03%
2020/02/11	1	35.25	3	35.25	35.30	-2	3,951	-0.05%
2020/02/10	6	34.50	10	34.92	34.80	-4	4,074	-0.10%
2020/02/07	0	0.00	8	35.08	34.85	-8	4,648	-0.17%
2020/02/06	7	34.80	3.2	34.89	35.20	3.8	4,704	0.08%
2020/02/05	0	0.00	1	33.65	34.05	-1	4,728	-0.02%
2020/02/04	25	33.69	6	33.54	33.70	19	4,766	0.40%
2020/01/31	5	34.28	0	0.00	34.40	5	4,856	0.10%
2020/01/30	3	34.95	3	35.50	34.00	0	5,027	0.00%
2020/01/17	8	37.57	6	37.70	37.55	2	5,276	0.04%
2020/01/16	11	38.00	11	37.89	37.70	0	5,585	0.00%
2020/01/15	8	37.84	11.1	37.86	37.55	-3.1	5,947	-0.05%
2020/01/14	7	37.59	6	37.58	37.50	1	5,874	0.02%
2020/01/13	1	37.00	1	37.25	37.20	0	5,822	0.00%
2020/01/10	2	37.35	2	36.90	36.95	0	5,862	0.00%
2020/01/09	5	37.06	2	36.95	37.00	3	6,008	0.05%
2020/01/08	1	36.80	2	36.65	36.35	-1	6,045	-0.02%
2020/01/07	1	35.95	8	35.72	36.20	-7	6,036	-0.12%
2020/01/06	13	36.18	0	0.00	35.90	13	6,017	0.22%
2020/01/02	1	37.05	11	37.09	37.20	-10	5,981	-0.17%
2019/12/31	1	36.95	4	37.00	37.10	-3	5,988	-0.05%
2019/12/30	2	37.25	2	37.20	37.20	0	6,080	0.00%
2019/12/27	8	37.21	1	37.10	37.15	7	6,069	0.12%
2019/12/26	4	37.65	29	37.24	37.40	-25	6,030	-0.41%
2019/12/25	0	0.00	4	36.65	36.70	-4	5,951	-0.07%
2019/12/24	2	36.25	0.6	36.55	36.25	1.4	5,989	0.02%
2019/12/23	1	36.55	0	0.00	36.55	1	5,999	0.02%
2019/12/20	0	0.00	20	36.88	36.50	-20	6,026	-0.33%
2019/12/19	0	0.00	4	36.69	36.55	-4	6,083	-0.07%
2019/12/18	1	36.95	1	37.25	36.80	0	6,296	0.00%
2019/12/17	5	37.50	0	37.30	37.45	5	6,358	0.08%
2019/12/16	2	37.28	1	37.25	37.15	1	6,327	0.02%
2019/12/13	7	37.27	21	37.74	37.50	-14	6,318	-0.22%
2019/12/12	8	37.14	20.3	37.24	37.60	-12.3	6,166	-0.20%
2019/12/11	0	0.00	4	36.73	36.35	-4	5,980	-0.07%
2019/12/10	2	36.80	3	36.95	36.60	-1	6,007	-0.02%
2019/12/09	2	36.63	3	37.10	36.55	-1	6,021	-0.02%
2019/12/06	5	36.77	2	36.70	36.90	3	6,007	0.05%
2019/12/05	5	36.14	35	36.43	36.70	-30	6,005	-0.50%
2019/12/02	12	34.29	0	0.00	34.30	12	6,203	0.19%
2019/11/29	12	35.10	0	0.00	34.90	12	6,196	0.19%
2019/11/28	10	35.60	0	0.00	35.60	10	6,237	0.16%
2019/11/26	1	35.50	0	0.00	35.55	1	6,506	0.02%
2019/11/22	2	35.88	2	35.68	35.55	0	6,714	0.00%
2019/11/21	11	35.68	8	35.78	36.00	3	6,706	0.04%
2019/11/20	6	36.47	2	36.28	36.20	4	6,714	0.06%
2019/11/19	4	36.78	0	0.00	37.10	4	6,691	0.06%
2019/11/18	1	36.65	4	36.63	36.55	-3	6,709	-0.04%
2019/11/15	2	36.40	0	0.00	36.20	2	6,733	0.03%
2019/11/14	4	35.68	3	35.60	36.00	1	6,776	0.01%
2019/11/12	2	36.23	1	36.15	36.35	1	6,768	0.01%
2019/11/11	9	36.12	0	0.00	35.80	9	6,746	0.13%
2019/11/08	3	36.60	2	36.83	36.60	1	6,683	0.01%
2019/11/07	17	36.07	22	36.16	36.10	-5	6,634	-0.08%
2019/11/06	60	38.17	36	38.06	37.00	24	6,504	0.37%
2019/11/05	5	37.46	3	37.55	37.45	2	5,923	0.03%
2019/11/04	6	38.03	7	37.74	37.60	-1	5,848	-0.02%
2019/11/01	0	0.00	43	37.51	37.60	-43	5,776	-0.74%
2019/10/31	13	37.20	8	37.15	37.15	5	5,719	0.09%
2019/10/30	4	38.11	10	37.75	38.20	-6	5,620	-0.11%
2019/10/29	42	38.84	63	38.42	37.80	-21	5,507	-0.38%
2019/10/28	74	38.37	64	38.32	38.50	10	5,293	0.19%
2019/10/25	7	37.20	17	37.56	37.20	-10	5,021	-0.20%
2019/10/24	41	37.59	80	37.55	37.60	-39	4,904	-0.80%
2019/10/23	9	36.41	128	36.04	36.50	-119	4,606	-2.58%	大賣/鉅額交易
2019/10/22	1	34.65	0	0.00	34.70	1	4,196	0.02%
2019/10/21	7	34.49	0	0.00	34.45	7	4,175	0.17%
2019/10/18	10	34.79	12	34.69	34.70	-2	4,154	-0.05%
2019/10/17	19	35.12	19	35.21	35.25	0	4,081	0.00%
2019/10/16	14	34.62	10	34.86	34.95	4	3,909	0.10%
2019/10/15	5	34.48	6	34.48	34.55	-1	3,792	-0.03%
2019/10/14	3	33.97	7	33.90	33.80	-4	3,745	-0.11%
2019/10/09	1	33.60	4	33.53	33.40	-3	3,786	-0.08%
2019/10/08	1	34.00	0	0.00	34.05	1	3,793	0.03%
2019/10/07	2	34.60	3	34.60	34.35	-1	3,798	-0.03%
2019/10/04	7	34.82	10	34.51	34.90	-3	3,770	-0.08%
2019/10/03	2	33.95	7	33.60	34.55	-5	3,653	-0.14%
2019/10/02	1	34.00	0	0.00	33.95	1	3,599	0.03%
2019/09/27	5	33.35	12	33.58	33.10	-7	3,563	-0.20%
2019/09/26	4	34.41	2	34.08	33.85	2	3,512	0.06%
2019/09/25	7	34.44	0	0.00	34.40	7	3,488	0.20%
2019/09/24	6	34.45	0	0.00	34.35	6	3,468	0.17%
2019/09/23	28	35.33	18	34.88	34.75	10	3,387	0.30%
2019/09/20	4	34.98	0	0.00	35.05	4	3,142	0.13%
2019/09/18	1	33.90	11	34.05	33.90	-10	3,008	-0.33%
2019/09/17	4	34.08	15	34.21	34.10	-11	2,979	-0.37%
2019/09/16	1	33.80	2	34.05	33.95	-1	2,932	-0.03%
2019/09/12	2	34.10	0	0.00	34.05	2	2,906	0.07%
2019/09/11	1	33.80	2	33.80	34.00	-1	2,861	-0.03%
2019/09/10	0	0.00	5	33.85	33.90	-5	2,819	-0.18%
2019/09/09	5	33.25	22	33.86	33.95	-17	2,785	-0.61%
2019/09/06	37	33.82	2	33.75	33.50	35	2,685	1.30%
2019/09/05	7	35.11	14	35.03	35.35	-7	2,502	-0.28%
2019/09/04	11	34.69	24	34.54	34.80	-13	2,382	-0.55%
2019/09/03	8	34.05	6	33.97	34.00	2	2,292	0.09%
2019/09/02	15	34.02	2	34.00	34.15	13	2,197	0.59%
2019/08/30	17	33.26	3	33.30	33.30	14	2,088	0.67%
2019/08/29	2	32.90	20	32.83	32.55	-18	1,954	-0.92%
2019/08/28	30	31.85	0	0.00	32.20	30	1,775	1.69%
2019/08/27	5	31.24	2	31.35	31.30	3	1,596	0.19%
2019/08/26	0	0.00	13	30.28	30.45	-13	1,522	-0.85%
2019/08/23	3	30.92	1	31.10	30.80	2	1,489	0.13%
2019/08/22	3	30.80	16	30.86	30.90	-13	1,452	-0.90%
2019/08/21	7	30.76	5	30.80	30.65	2	1,395	0.14%
2019/08/20	2	29.68	2	29.90	29.70	0	1,278	0.00%
2019/08/19	0	0.00	26	29.00	29.55	-26	1,216	-2.14%
2019/08/16	1	29.25	1	29.25	29.20	0	1,152	0.00%
2019/08/08	1	27.75	0	0.00	28.05	1	1,053	0.09%
2019/08/07	1	27.90	0	0.00	27.85	1	1,032	0.10%
2019/08/06	0	0.00	1	27.60	27.90	-1	1,021	-0.10%
2019/08/02	5	28.40	0	0.00	28.35	5	1,008	0.50%
2019/08/01	1	28.80	0	0.00	28.90	1	1,008	0.10%
2019/07/31	2	29.10	7	29.11	29.10	-5	1,003	-0.50%
2019/07/25	1	29.90	1	30.00	29.90	0	1,003	0.00%
2019/07/24	0	0.00	11	29.45	29.45	-11	957	-1.15%
2019/07/19	5	28.85	1	28.85	28.75	4	929	0.43%
2019/07/16	2	28.90	2	28.75	28.80	0	951	0.00%
2019/07/15	17	28.97	3	28.90	28.85	14	947	1.48%
2019/07/12	2	31.25	20	31.16	31.25	-18	903	-1.99%
2019/07/11	0	0.00	1	31.00	30.95	-1	949	-0.11%
2019/07/05	0	0.00	5	30.70	30.70	-5	953	-0.52%
2019/07/04	5	30.55	0	0.00	30.50	5	956	0.52%
2019/07/02	3	30.00	0	0.00	30.10	3	998	0.30%
2019/07/01	11	30.20	0	0.00	30.20	11	991	1.11%
2019/06/25	5	29.30	0	0.00	29.35	5	1,042	0.48%
2019/06/21	5	29.85	0	0.00	29.50	5	1,057	0.47%
2019/06/14	1	29.35	0	0.00	29.20	1	1,274	0.08%
2019/06/10	1	28.95	0	0.00	28.95	1	1,378	0.07%
2019/05/28	0	0.00	1	28.85	27.70	-1	1,476	-0.07%
2019/05/21	0	0.00	1	28.35	28.55	-1	1,648	-0.06%
2019/05/20	0	0.00	25	28.25	28.30	-25	1,647	-1.52%
2019/05/17	0	0.00	10	28.96	28.40	-10	1,653	-0.60%
2019/05/16	4	28.90	0	0.00	28.80	4	1,646	0.24%
2019/05/15	2	29.00	0	0.00	29.20	2	1,656	0.12%
2019/05/14	10	28.75	10	28.00	28.75	0	1,670	0.00%
2019/05/10	1	29.60	0	0.00	29.40	1	1,666	0.06%
2019/05/09	100	29.70	0	0.00	29.40	100	1,663	6.01%
2019/05/06	0	0.00	1	30.55	30.40	-1	1,661	-0.06%
2019/05/03	2	31.40	0	0.00	31.35	2	1,646	0.12%
2019/04/26	0	0.00	5	31.00	31.05	-5	1,632	-0.31%
2019/04/25	1	31.30	3	31.25	31.30	-2	1,641	-0.12%
2019/04/24	1	31.20	0	0.00	31.25	1	1,649	0.06%
2019/04/22	0	0.00	13	31.79	31.85	-13	1,644	-0.79%
2019/04/19	0	0.00	15	31.32	31.30	-15	1,633	-0.92%
2019/04/17	6	31.99	5	31.95	31.80	1	1,633	0.06%
2019/04/16	0	0.00	24	31.10	31.15	-24	1,533	-1.57%
2019/04/11	1	30.85	0	0.00	30.60	1	1,504	0.07%
2019/04/10	1	30.85	0	0.00	31.00	1	1,490	0.07%
2019/04/08	1	31.05	2	31.00	30.95	-1	1,469	-0.07%
2019/04/02	7	30.35	0	0.00	30.35	7	1,441	0.49%
2019/04/01	0	0.00	1	30.15	30.05	-1	1,427	-0.07%
2019/03/29	2	30.00	0	0.00	30.10	2	1,411	0.14%
2019/03/28	0	0.00	5	30.10	29.90	-5	1,393	-0.36%
2019/03/27	1	30.45	0	0.00	30.50	1	1,376	0.07%
2019/03/26	10	30.53	0	0.00	30.40	10	1,377	0.73%
2019/03/22	23	31.09	0	0.00	31.10	23	1,349	1.70%
2019/03/21	2	30.80	1	30.80	30.85	1	1,268	0.08%
2019/03/18	1	30.00	0	0.00	29.75	1	1,155	0.09%
2019/03/15	6	29.50	0	0.00	29.20	6	1,125	0.53%
2019/03/08	5	28.58	10	28.65	28.95	-5	1,131	-0.44%
2019/03/07	10	29.00	0	0.00	28.95	10	1,126	0.89%
2019/03/06	5	29.25	0	0.00	29.25	5	1,121	0.45%
2019/03/05	1	29.55	9	29.55	29.55	-8	1,121	-0.71%
2019/03/04	0	0.00	32	29.70	29.75	-32	1,128	-2.84%
2019/02/27	3	29.88	0	0.00	30.00	3	1,123	0.27%
2019/02/26	43	30.69	17	30.34	30.25	26	1,100	2.36%
2019/02/25	4	29.50	0	0.00	29.95	4	985	0.41%
2019/02/22	0	0.00	10	29.15	29.00	-10	962	-1.04%
2019/02/20	5	29.20	0	0.00	29.00	5	971	0.51%
2019/02/13	11	28.68	0	0.00	28.55	11	991	1.11%
2019/02/12	2	28.75	0	0.00	28.80	2	982	0.20%
2019/02/11	0	0.00	1	28.55	28.50	-1	1,022	-0.10%
2019/01/25	0	0.00	5	28.15	28.35	-5	1,042	-0.48%
2019/01/22	2	28.10	10	28.05	28.00	-8	1,069	-0.75%
2019/01/21	1	28.30	0	0.00	28.25	1	1,072	0.09%
2019/01/14	2	27.45	2	27.40	27.40	0	1,117	0.00%
2019/01/11	0	0.00	1	27.40	27.40	-1	1,132	-0.09%
2019/01/10	0	0.00	1	27.25	27.35	-1	1,139	-0.09%
2019/01/09	24	27.26	8	27.43	27.45	16	1,151	1.39%
2019/01/07	0	0.00	2	26.70	26.80	-2	1,156	-0.17%
2019/01/03	1	26.80	0	0.00	26.75	1	1,259	0.08%
2018/12/25	0	0.00	2	27.05	27.05	-2	1,377	-0.15%
2018/12/21	10	27.35	0	0.00	27.35	10	1,400	0.71%
2018/12/14	0	0.00	2	28.55	28.40	-2	1,450	-0.14%
2018/12/13	0	0.00	5	28.80	28.60	-5	1,484	-0.34%
2018/12/12	0	0.00	8	28.70	28.70	-8	1,549	-0.52%
2018/12/07	0	0.00	2	29.00	28.95	-2	1,591	-0.13%
2018/12/05	2	30.03	27	30.00	29.95	-25	1,686	-1.48%
2018/12/03	13	30.59	1	30.40	30.85	12	1,741	0.69%
2018/11/30	10	29.70	0	0.00	29.75	10	1,726	0.58%
2018/11/29	5	30.00	0	0.00	29.70	5	1,784	0.28%
2018/11/28	0	0.00	3	29.15	29.50	-3	1,791	-0.17%
2018/11/27	0	0.00	4	28.90	29.15	-4	1,834	-0.22%
2018/11/26	11	28.60	0	0.00	28.40	11	1,840	0.60%
2018/11/21	1	28.50	0	0.00	29.00	1	1,869	0.05%
2018/11/16	0	0.00	3	28.97	29.05	-3	1,852	-0.16%
2018/11/14	2	29.05	0	0.00	28.75	2	1,853	0.11%
2018/11/09	0	0.00	1	28.80	28.85	-1	1,888	-0.05%
2018/11/08	23	29.41	0	0.00	29.20	23	1,945	1.18%
2018/11/07	2	28.90	0	0.00	28.95	2	1,921	0.10%
2018/11/06	10	28.99	0	0.00	28.80	10	1,975	0.51%
2018/10/29	1	26.65	2	26.80	26.90	-1	2,085	-0.05%
2018/10/26	1	26.35	0	0.00	26.55	1	2,107	0.05%
2018/10/12	0	0.00	2	29.50	29.50	-2	2,131	-0.09%
2018/10/11	2	28.60	2	28.45	28.45	0	2,124	0.00%
2018/10/09	1	31.80	0	0.00	31.60	1	2,061	0.05%
2018/10/04	2	32.75	0	0.00	32.80	2	2,099	0.10%
2018/10/03	2	33.90	0	0.00	33.60	2	2,101	0.10%
2018/10/02	4	34.05	2	34.30	34.00	2	2,119	0.09%
2018/10/01	1	33.75	0	0.00	34.10	1	2,189	0.05%
2018/09/20	0	0.00	3	34.07	33.95	-3	2,386	-0.13%
2018/09/19	1	33.95	0	0.00	34.15	1	2,381	0.04%
2018/09/18	1	33.50	7	34.01	33.80	-6	2,375	-0.25%
2018/09/17	0	0.00	1	32.95	33.20	-1	2,356	-0.04%
2018/09/14	0	0.00	2	33.08	33.20	-2	2,383	-0.08%
2018/09/13	1	32.50	0	0.00	32.50	1	2,417	0.04%
2018/09/12	3	32.17	5	33.01	32.00	-2	2,442	-0.08%
2018/09/10	6	34.08	9	34.28	33.65	-3	2,482	-0.12%
2018/09/07	6	35.04	5	34.33	34.45	1	2,530	0.04%
2018/09/06	9	35.28	0	0.00	35.20	9	2,579	0.35%
2018/09/05	9	35.65	2	35.50	35.50	7	2,737	0.26%
2018/09/03	1	35.40	1	35.10	35.05	0	3,577	0.00%
2018/08/28	4	34.40	0	0.00	34.40	4	3,902	0.10%
2018/08/27	2	34.25	0	0.00	34.35	2	3,914	0.05%
2018/08/22	0	0.00	10	34.15	34.10	-10	4,069	-0.25%
2018/08/21	0	0.00	3	34.30	34.35	-3	4,164	-0.07%
2018/08/20	1	34.00	0	0.00	33.90	1	4,241	0.02%
2018/08/15	1	34.00	15	34.32	33.90	-14	4,345	-0.32%
2018/08/13	1	35.85	5	34.60	35.25	-4	4,291	-0.09%
2018/08/10	1	36.40	0	0.00	36.40	1	4,279	0.02%
2018/08/09	15	36.56	11	36.60	36.55	4	4,277	0.09%
2018/08/08	6	36.16	2	36.35	36.20	4	4,235	0.09%
2018/08/02	0	0.00	3	35.70	35.50	-3	4,380	-0.07%
2018/08/01	3	36.65	4	36.55	36.45	-1	4,428	-0.02%
2018/07/31	0	0.00	8	36.55	36.70	-8	4,484	-0.18%
2018/07/27	0	0.00	1	36.05	36.00	-1	4,784	-0.02%
2018/07/24	10	35.25	0	0.00	35.40	10	4,802	0.21%
2018/07/23	10	35.40	0	0.00	35.15	10	4,816	0.21%
2018/07/19	0	0.00	2	35.65	35.30	-2	4,826	-0.04%
2018/07/18	5	35.84	0	0.00	35.50	5	4,885	0.10%
2018/07/17	1	35.90	0	0.00	35.95	1	4,877	0.02%
2018/07/16	7	36.12	0	0.00	36.10	7	4,885	0.14%
2018/07/13	0	0.00	5	35.75	35.90	-5	4,917	-0.10%
2018/07/12	5	35.09	0	0.00	35.20	5	4,894	0.10%
2018/07/11	6	35.18	5	35.10	35.05	1	4,917	0.02%
2018/07/10	14	35.60	0	0.00	35.50	14	4,904	0.29%
2018/07/09	6	35.98	27	36.01	35.60	-21	4,895	-0.43%
2018/07/06	20	37.03	7	37.05	36.95	13	4,837	0.27%
2018/07/05	0	0.00	1	36.80	36.80	-1	4,802	-0.02%
2018/07/03	0	0.00	8	37.35	36.50	-8	4,818	-0.17%
2018/07/02	8	37.84	0	0.00	37.50	8	4,794	0.17%
2018/06/27	3	36.85	0	0.00	36.85	3	4,780	0.06%
2018/06/25	4	37.91	0	0.00	37.90	4	4,782	0.08%
2018/06/22	2	37.30	0	0.00	38.10	2	4,788	0.04%
2018/06/21	5	38.50	0	0.00	38.10	5	4,799	0.10%
2018/06/20	7	37.63	5	38.25	37.80	2	4,844	0.04%
2018/06/19	3	38.80	3	39.28	38.60	0	4,928	0.00%
2018/06/15	3	40.13	3	40.17	39.65	0	5,021	0.00%
2018/06/14	17	40.92	11	40.87	40.90	6	4,953	0.12%
2018/06/13	16	41.51	11	41.29	41.00	5	4,897	0.10%
2018/06/12	21	41.82	21	40.86	40.40	0	4,784	0.00%
2018/06/11	16	39.68	71	39.95	41.25	-55	4,394	-1.25%
2018/06/08	0	0.00	12	37.65	37.50	-12	4,014	-0.30%
2018/06/07	0	0.00	5	37.50	37.25	-5	4,022	-0.12%
2018/06/06	2	37.50	0	0.00	37.45	2	4,136	0.05%
2018/06/05	15	37.67	2	37.90	37.05	13	4,153	0.31%
2018/06/04	0	0.00	3	36.90	36.60	-3	4,009	-0.07%
2018/05/30	1	36.30	3	36.30	36.75	-2	4,129	-0.05%
2018/05/29	3	37.10	0	0.00	36.90	3	4,121	0.07%
2018/05/25	7	37.44	42	36.99	37.60	-35	4,110	-0.85%
2018/05/24	0	0.00	10	36.25	36.30	-10	4,200	-0.24%
2018/05/23	0	0.00	30	36.00	35.95	-30	4,280	-0.70%
2018/05/22	5	36.05	0	0.00	36.10	5	4,290	0.12%
2018/05/18	5	36.18	0	0.00	36.10	5	4,390	0.11%
2018/05/11	2	36.90	0	0.00	37.00	2	4,875	0.04%
2018/05/10	0	0.00	2	37.45	37.20	-2	5,010	-0.04%
2018/05/09	1	36.90	8	37.10	37.00	-7	5,290	-0.13%
2018/05/08	0	0.00	2	37.00	36.75	-2	5,270	-0.04%
2018/05/07	2	36.85	1	37.15	37.60	1	5,277	0.02%
2018/05/04	3	36.33	1	35.60	35.70	2	5,201	0.04%
2018/05/03	1	33.95	0	0.00	34.00	1	5,156	0.02%
2018/04/27	4	33.94	0	0.00	34.85	4	5,297	0.08%
2018/04/24	3	34.98	0	0.00	34.75	3	5,727	0.05%
2018/04/23	1	37.00	1	36.85	36.55	0	5,719	0.00%
2018/04/20	2	37.00	6	37.20	37.00	-4	5,777	-0.07%
2018/04/18	5	36.40	5	36.50	36.40	0	6,067	0.00%
2018/04/16	0	0.00	1	37.25	37.00	-1	6,152	-0.02%
2018/04/13	0	0.00	1	37.15	37.15	-1	6,278	-0.02%
2018/04/10	8	37.43	20	37.35	37.25	-12	6,841	-0.18%
2018/04/03	0	0.00	2	36.75	36.75	-2	7,122	-0.03%
2018/03/31	0	0.00	10	37.10	37.20	-10	7,267	-0.14%
2018/03/30	10	36.60	0	0.00	36.50	10	7,313	0.14%
2018/03/28	10	36.90	13	37.08	36.80	-3	8,077	-0.04%
2018/03/27	1	37.25	0	0.00	37.25	1	8,123	0.01%
2018/03/23	1	37.00	0	0.00	36.85	1	8,170	0.01%
2018/03/22	5	38.40	12	39.14	38.10	-7	8,182	-0.09%
2018/03/21	50	38.85	1	38.15	38.80	49	8,104	0.60%
2018/03/20	1	37.50	0	0.00	37.50	1	7,971	0.01%
2018/03/19	10	37.75	2	37.75	37.65	8	7,994	0.10%
2018/03/15	15	38.22	13	38.42	38.15	2	8,026	0.02%
2018/03/14	10	38.10	10	38.05	38.05	0	8,103	0.00%
2018/03/13	12	38.08	12	37.99	37.90	0	8,235	0.00%
2018/03/12	18	37.89	15	38.22	37.65	3	8,212	0.04%
2018/03/09	7	37.45	0	0.00	37.50	7	8,187	0.09%
2018/03/08	10	37.60	12	37.52	37.60	-2	8,242	-0.02%
2018/03/07	30	37.23	10	37.15	37.00	20	8,240	0.24%
2018/03/06	23	37.44	2	37.60	37.50	21	8,285	0.25%
2018/03/05	12	36.68	27	37.00	36.60	-15	8,430	-0.18%
2018/03/02	11	36.99	15	36.90	37.00	-4	8,575	-0.05%
2018/03/01	15	37.33	12	36.67	37.45	3	8,599	0.03%
2018/02/27	2	36.70	0	0.00	36.55	2	8,566	0.02%
2018/02/26	11	37.21	15	38.45	37.20	-4	8,516	-0.05%
2018/02/23	5	36.45	0	0.00	36.95	5	8,348	0.06%
2018/02/22	0	0.00	1	35.85	35.75	-1	8,360	-0.01%
2018/02/21	2	35.90	10	36.00	36.00	-8	8,425	-0.09%
2018/02/12	0	0.00	3	34.68	34.55	-3	8,486	-0.04%
2018/02/09	2	35.40	2	35.00	34.90	0	8,485	0.00%
2018/02/08	3	35.40	50	35.60	35.30	-47	8,447	-0.56%
2018/02/07	0	0.00	2	36.43	35.60	-2	8,469	-0.02%
2018/02/06	5	35.70	20	34.96	35.05	-15	8,389	-0.18%
2018/02/05	16	37.52	1	38.10	38.00	15	8,319	0.18%
2018/02/02	33	38.02	33	38.06	38.20	0	8,176	0.00%
2018/02/01	87	37.95	41	37.50	37.85	46	8,059	0.57%
2018/01/31	5	36.05	2	35.75	36.35	3	7,821	0.04%
2018/01/30	11	36.37	0	0.00	36.00	11	7,885	0.14%
2018/01/29	23	36.94	1	37.20	36.80	22	7,843	0.28%
2018/01/25	3	36.35	5	36.35	36.30	-2	7,773	-0.03%
2018/01/24	1	36.30	16	36.36	36.40	-15	7,716	-0.19%
2018/01/23	6	36.43	0	0.00	36.20	6	7,677	0.08%
2018/01/22	11	36.74	3	36.87	36.50	8	7,596	0.11%
2018/01/19	6	35.55	24	35.77	36.25	-18	7,354	-0.24%
2018/01/18	3	35.90	0	0.00	35.55	3	7,177	0.04%
2018/01/17	2	36.35	3	36.37	36.10	-1	7,099	-0.01%
2018/01/16	5	36.15	25	36.18	36.05	-20	7,055	-0.28%
2018/01/15	52	36.50	16	36.58	36.20	36	6,974	0.52%
2018/01/12	1	34.90	3	35.62	35.85	-2	6,763	-0.03%
2018/01/11	1	34.90	50	34.70	35.20	-49	6,616	-0.74%
2018/01/10	2	35.05	18	35.38	35.00	-16	6,551	-0.24%
2018/01/09	5	34.97	21	34.60	35.00	-16	6,503	-0.25%
2018/01/08	2	35.13	11	35.58	34.65	-9	6,354	-0.14%
2018/01/05	7	34.81	7	35.09	35.20	0	6,109	0.00%
2018/01/04	33	34.89	11	34.47	34.85	22	5,920	0.37%
2018/01/03	29	34.46	22	34.53	34.05	7	5,727	0.12%
2018/01/02	5	32.76	1	33.05	33.40	4	5,460	0.07%