至上 (8112)-大昌券商分點個股進出

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

至上

(8112)

可現股當沖

股價
87.8
漲跌
▲2.7
漲幅
+3.17%
成交量
12,138張
產業
上市電子通路類股
857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

至上 (8112)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	112	87.64	38	87.42	87.80	74	11,962	0.62%	大買/
2024/04/26	2	84.70	6	85.12	85.10	-4	11,860	-0.03%
2024/04/25	39	84.96	122	84.34	84.00	-83	11,859	-0.70%	大賣/
2024/04/24	68	84.60	32.6	84.87	85.10	35.4	11,984	0.30%
2024/04/23	47.5	82.21	7.8	82.04	82.10	39.7	12,113	0.33%
2024/04/22	1.1	80.45	2	80.20	80.80	-0.9	12,137	-0.01%
2024/04/19	7.2	80.75	55.5	81.25	81.90	-48.3	12,135	-0.40%
2024/04/18	40.5	84.18	21.2	83.45	83.20	19.3	11,973	0.16%
2024/04/17	8	83.69	5	84.32	84.00	3	11,941	0.03%
2024/04/16	13	83.32	11.5	83.14	82.90	1.5	11,834	0.01%
2024/04/15	8.3	84.27	5	85.10	85.90	3.3	11,654	0.03%
2024/04/12	34.5	86.31	34	87.01	86.60	0.5	11,465	0.00%
2024/04/11	26	84.99	30	83.72	85.20	-4	11,171	-0.04%
2024/04/10	14.2	82.81	9.3	83.66	82.10	4.9	10,944	0.05%
2024/04/09	63	82.77	72.4	81.99	83.50	-9.4	10,705	-0.09%
2024/04/08	13	78.32	14	77.74	78.50	-1	10,139	-0.01%
2024/04/03	6	74.48	5	74.70	74.80	1	9,939	0.01%
2024/04/02	6	74.72	17	74.70	74.80	-11	9,974	-0.11%
2024/04/01	5	73.68	11	73.46	73.60	-6	10,070	-0.06%
2024/03/29	8	72.79	2	73.55	72.80	6	10,095	0.06%
2024/03/28	4	74.77	10	74.53	74.00	-6	10,153	-0.06%
2024/03/27	11	73.47	16	73.46	74.00	-5	10,307	-0.05%
2024/03/26	23	74.17	18	74.01	73.70	5	10,381	0.05%
2024/03/25	21	75.61	15	75.74	75.40	6	10,358	0.06%
2024/03/22	38.3	75.99	40	75.16	75.60	-1.8	10,620	-0.02%
2024/03/21	42.5	76.05	21	75.60	77.00	21.5	10,519	0.20%
2024/03/20	24	71.48	24	71.55	71.70	0	10,233	0.00%
2024/03/19	37	71.91	42	72.18	72.10	-5	10,525	-0.05%
2024/03/18	11	69.73	9	69.49	70.10	2	10,986	0.02%
2024/03/15	18	67.36	4	68.05	68.10	14	11,822	0.12%
2024/03/14	3	67.60	0.3	67.60	67.40	2.8	12,565	0.02%
2024/03/13	26	69.39	15	68.84	68.40	11	13,150	0.08%
2024/03/12	8	70.01	18	70.07	69.60	-10	12,989	-0.08%
2024/03/11	8.3	68.44	4	68.05	68.60	4.3	12,537	0.03%
2024/03/08	4	66.98	11	67.71	66.80	-7	12,335	-0.06%
2024/03/07	27	68.90	20	69.00	67.50	7	12,051	0.06%
2024/03/06	26	64.29	31	65.19	66.90	-5	11,467	-0.04%
2024/03/05	9	64.92	6	64.85	64.40	3	11,470	0.03%
2024/03/04	15	64.25	19.3	64.18	64.00	-4.3	11,550	-0.04%
2024/03/01	2.1	62.78	2	63.10	62.60	0.1	11,375	0.00%
2024/02/29	15	63.27	10.1	63.12	62.40	4.9	11,336	0.04%
2024/02/27	2	62.45	9	62.64	61.70	-7	11,206	-0.06%
2024/02/26	17.2	62.26	1	62.50	62.30	16.2	11,166	0.15%
2024/02/23	3	63.63	1.3	64.02	63.10	1.8	11,113	0.02%
2024/02/22	2.1	62.66	2.3	62.76	63.20	-0.1	11,086	0.00%
2024/02/21	1	63.10	24	63.60	63.20	-23	11,063	-0.21%
2024/02/20	27.5	64.14	26	65.43	63.60	1.5	11,038	0.01%
2024/02/19	16.2	63.80	8.3	64.18	64.80	7.9	10,812	0.07%
2024/02/16	8.3	62.08	3	62.37	62.70	5.3	10,652	0.05%
2024/02/15	10	61.55	3	61.70	61.90	7	10,601	0.07%
2024/02/01	15	60.29	0	0.00	61.10	15	10,591	0.14%
2024/01/31	2	60.10	0	0.00	60.20	2	10,583	0.02%
2024/01/30	1	60.10	4	60.30	60.10	-3	10,621	-0.03%
2024/01/29	1	60.50	1	60.80	60.90	0	10,612	0.00%
2024/01/26	11	60.28	10	60.30	60.30	1	10,621	0.01%
2024/01/25	21	60.57	1	60.20	60.20	20	10,653	0.19%
2024/01/24	10	61.60	11	61.33	61.30	-1	10,710	-0.01%
2024/01/23	6	62.02	5	61.80	61.70	1	10,759	0.01%
2024/01/22	3	62.37	2	62.60	62.50	1	10,750	0.01%
2024/01/19	5	60.60	1	60.90	60.90	4	10,686	0.04%
2024/01/18	3.2	61.83	5.5	61.53	60.70	-2.3	10,683	-0.02%
2024/01/17	23	63.83	7	63.53	63.90	16	10,517	0.15%
2024/01/16	6	62.93	9	63.33	63.70	-3	10,256	-0.03%
2024/01/15	7.5	62.97	11.5	62.82	63.00	-4.1	10,200	-0.04%
2024/01/12	3	61.67	13.6	61.70	61.50	-10.6	10,128	-0.11%
2024/01/11	4	60.80	4.3	60.92	61.30	-0.3	10,142	0.00%
2024/01/10	1	61.00	4	60.98	61.10	-3	10,148	-0.03%
2024/01/09	1	60.80	2	60.90	61.30	-1	10,148	-0.01%
2024/01/08	4	60.63	5	61.12	61.10	-1	10,164	-0.01%
2024/01/05	4	61.93	4	61.53	61.00	0	10,189	0.00%
2024/01/04	5	61.18	61	60.92	61.30	-56	10,082	-0.56%
2024/01/03	4	60.68	6.1	60.93	60.80	-2.1	10,060	-0.02%
2024/01/02	15	61.11	4	60.83	61.10	11	10,074	0.11%
2023/12/29	76	60.35	28.1	60.46	60.50	47.9	10,050	0.48%
2023/12/28	3.2	59.67	6	59.55	59.70	-2.8	10,007	-0.03%
2023/12/27	6	60.03	11	60.54	60.30	-5	10,084	-0.05%
2023/12/26	5	59.16	2	59.25	59.70	3	9,984	0.03%
2023/12/25	6	58.95	3	59.23	59.00	3	9,956	0.03%
2023/12/22	23	59.73	1	59.40	59.90	22	9,845	0.22%
2023/12/21	9.2	59.75	1	59.80	60.00	8.2	9,801	0.08%
2023/12/20	2.2	60.87	0	0.00	60.80	2.2	9,808	0.02%
2023/12/19	9.1	61.56	2	61.35	61.30	7.1	9,707	0.07%
2023/12/18	10	65.51	2	67.50	65.10	8	9,440	0.08%
2023/12/15	10	68.74	4	69.60	68.00	6	9,308	0.06%
2023/12/14	7	72.66	9	71.32	71.10	-2	9,309	-0.02%
2023/12/13	65.1	71.15	66.1	71.61	71.50	-1	8,959	-0.01%
2023/12/12	30	69.63	38	69.40	68.90	-8	8,387	-0.10%
2023/12/11	7	65.96	26.7	67.07	68.30	-19.7	7,654	-0.26%
2023/12/08	14	59.82	57	61.29	62.10	-43	6,960	-0.62%
2023/12/07	0	0.00	3	56.47	56.50	-3	6,457	-0.05%
2023/12/06	0	0.00	1	55.70	55.80	-1	6,522	-0.02%
2023/12/04	0	0.00	2	56.95	55.90	-2	7,563	-0.03%
2023/11/30	8	56.59	0	0.00	55.90	8	8,432	0.09%
2023/11/29	2	54.90	18	55.68	55.70	-16	8,175	-0.20%
2023/11/24	9	53.29	0	0.00	53.20	9	8,068	0.11%
2023/11/22	5	53.60	3	53.53	53.30	2	8,151	0.02%
2023/11/21	4	54.38	1	54.40	54.40	3	8,222	0.04%
2023/11/20	5	53.96	14.4	54.03	54.40	-9.4	8,278	-0.11%
2023/11/17	6	53.50	0	0.00	53.40	6	8,290	0.07%
2023/11/16	11	53.10	6	53.25	53.50	5	8,289	0.06%
2023/11/15	0	0.00	5	53.30	53.30	-5	8,305	-0.06%
2023/11/14	1	53.20	26	53.59	53.60	-25	8,334	-0.30%
2023/11/13	4	53.45	2	53.40	53.20	2	8,409	0.02%
2023/11/10	0	0.00	2	53.70	53.60	-2	8,459	-0.02%
2023/11/09	5.1	54.10	13	54.32	54.10	-7.9	8,586	-0.09%
2023/11/08	0	0.00	2	55.30	54.90	-2	8,686	-0.02%
2023/11/07	5	54.22	2	54.15	54.30	3	9,019	0.03%
2023/11/06	13.3	55.19	1	55.30	55.20	12.3	9,309	0.13%
2023/11/03	2	55.90	0	0.00	55.40	2	9,327	0.02%
2023/11/02	1	55.80	0	0.00	55.90	1	9,323	0.01%
2023/11/01	1	55.70	9.2	56.17	56.20	-8.2	9,300	-0.09%
2023/10/31	0	0.00	6.1	55.63	55.60	-6.1	9,213	-0.07%
2023/10/30	2.3	55.07	0	0.00	55.40	2.3	9,174	0.02%
2023/10/27	0	0.00	4.1	54.27	54.30	-4.1	9,179	-0.04%
2023/10/26	1.2	53.65	2	53.95	53.80	-0.9	9,232	-0.01%
2023/10/25	2	55.65	0	0.00	54.90	2	9,232	0.02%
2023/10/24	0	0.00	3	54.87	55.30	-3	9,315	-0.03%
2023/10/23	0	0.00	0.8	54.70	54.90	-0.8	9,409	-0.01%
2023/10/20	2	53.90	1	54.20	54.20	1	9,481	0.01%
2023/10/19	0	0.00	1	54.50	54.60	-1	9,479	-0.01%
2023/10/18	3	52.70	5	52.86	52.80	-2	9,452	-0.02%
2023/10/17	3	53.73	1	53.70	53.60	2	9,445	0.02%
2023/10/16	3.2	53.14	7	53.20	53.40	-3.8	9,528	-0.04%
2023/10/13	5	55.02	3	54.27	54.30	2	9,581	0.02%
2023/10/12	4	55.68	0	55.50	55.60	4	9,622	0.04%
2023/10/11	4	55.68	1.8	55.40	55.40	2.2	9,790	0.02%
2023/10/06	6.2	54.78	4	55.53	56.00	2.2	9,756	0.02%
2023/10/05	6	56.85	6.3	56.02	55.90	-0.3	9,667	0.00%
2023/10/04	8	56.18	5.1	56.22	56.40	2.9	9,596	0.03%
2023/10/03	4	56.43	5	56.30	56.10	-1	9,560	-0.01%
2023/10/02	6	55.47	4	55.38	55.30	2	9,442	0.02%
2023/09/27	4	55.05	6	54.85	55.00	-2	9,598	-0.02%
2023/09/26	11	55.13	9	55.44	54.60	2	9,605	0.02%
2023/09/25	10	55.23	13	55.25	55.30	-3	9,481	-0.03%
2023/09/22	4	53.28	2	53.75	54.40	2	9,348	0.02%
2023/09/21	4	53.73	7	54.20	53.80	-3	9,299	-0.03%
2023/09/20	8	54.78	17	54.21	54.10	-9	9,202	-0.10%
2023/09/19	10	55.27	9	55.53	54.80	1	9,020	0.01%
2023/09/18	19	54.88	4.1	54.42	54.40	14.9	8,707	0.17%
2023/09/15	4.5	54.16	6	54.27	54.10	-1.5	8,549	-0.02%
2023/09/14	16.4	53.67	17.1	53.85	53.20	-0.8	8,319	-0.01%
2023/09/13	4	52.58	4.2	52.69	52.70	-0.2	8,029	0.00%
2023/09/12	13.3	51.70	19	51.11	51.80	-5.7	7,828	-0.07%
2023/09/11	9.1	50.63	8	50.55	50.60	1.1	7,656	0.01%
2023/09/08	19	51.23	23	51.37	51.10	-4	7,604	-0.05%
2023/09/07	73.4	52.20	55.1	50.62	50.40	18.2	7,266	0.25%
2023/09/06	18.2	52.83	86	53.05	55.20	-67.8	6,606	-1.03%
2023/09/05	9	50.12	16	49.85	50.20	-7	5,774	-0.12%
2023/09/04	6	48.53	6	48.05	48.40	0	5,700	0.00%
2023/09/01	3	48.42	6	48.52	48.20	-3	5,771	-0.05%
2023/08/31	6	48.00	9	47.66	48.20	-3	5,764	-0.05%
2023/08/30	5	48.94	8	48.62	48.20	-3	5,726	-0.05%
2023/08/29	6	49.27	5.1	49.26	49.20	0.9	5,728	0.02%
2023/08/28	1	49.95	1	49.85	49.25	0	5,701	0.00%
2023/08/25	13	49.94	19	49.84	49.85	-6	5,664	-0.11%
2023/08/24	7	49.13	4.1	49.42	49.10	2.9	5,566	0.05%
2023/08/23	3	49.45	0	0.00	49.75	3	5,486	0.05%
2023/08/21	6	49.58	7	49.85	49.90	-1	5,409	-0.02%
2023/08/18	18	50.38	4	49.83	49.65	14	5,364	0.26%
2023/08/17	0	0.00	3	49.60	50.40	-3	5,300	-0.06%
2023/08/16	6	48.48	12	48.86	48.95	-6	5,211	-0.12%
2023/08/15	18	47.85	4	49.30	49.25	14	5,131	0.27%
2023/08/14	2.9	50.10	2	50.03	49.95	0.9	5,014	0.02%
2023/08/11	14	51.09	10.2	51.18	51.20	3.8	4,888	0.08%
2023/08/10	12	50.11	6	50.01	49.35	6	4,537	0.13%
2023/08/09	4	49.13	0.5	48.95	49.20	3.5	4,205	0.08%
2023/08/08	2	48.05	2	48.43	48.60	0	4,182	0.00%
2023/08/07	4	48.40	4	48.55	48.35	0	4,176	0.00%
2023/08/04	2	46.95	2	47.18	47.80	0	4,190	0.00%
2023/08/02	2.5	47.68	8	47.41	47.40	-5.5	4,158	-0.13%
2023/08/01	1	48.15	15	47.34	47.90	-14	4,129	-0.34%
2023/07/31	1	48.40	1	49.35	48.30	0	4,092	0.00%
2023/07/28	1	49.10	9	49.20	49.05	-8	4,033	-0.20%
2023/07/27	5	49.49	2	49.60	49.30	3	3,992	0.08%
2023/07/26	5	49.95	4.4	49.80	49.85	0.6	3,900	0.02%
2023/07/25	1	48.75	1	48.90	49.05	0	3,774	0.00%
2023/07/24	1	48.35	3	48.48	48.55	-2	3,672	-0.05%
2023/07/21	2	47.95	8	48.34	48.40	-6	3,631	-0.17%
2023/07/20	4	47.83	1	48.10	48.30	3	3,602	0.08%
2023/07/19	16	48.17	14	48.05	47.95	2	3,545	0.06%
2023/07/18	4	47.70	23	47.57	47.95	-19	3,462	-0.55%
2023/07/17	7	46.66	3	46.75	47.00	4	3,335	0.12%
2023/07/14	12	45.83	17	46.29	47.40	-5	3,225	-0.16%
2023/07/13	3	43.93	0	0.00	43.85	3	3,018	0.10%
2023/07/11	0	0.00	4	42.50	43.10	-4	2,999	-0.13%
2023/07/10	1	42.20	0	0.00	42.20	1	2,993	0.03%
2023/07/07	4	43.68	0	0.00	43.40	4	2,960	0.14%
2023/07/06	9.5	44.40	6	44.41	44.20	3.5	2,919	0.12%
2023/07/05	15	48.45	1	48.65	48.35	14	2,745	0.51%
2023/07/04	6.2	48.68	1	48.65	48.80	5.2	2,626	0.20%
2023/07/03	3	48.78	10	48.75	48.85	-7	2,570	-0.27%
2023/06/30	13	48.36	1	48.45	48.40	12	2,544	0.47%
2023/06/29	6	49.03	1	48.90	48.75	5	2,508	0.20%
2023/06/28	1	48.80	9	48.61	48.80	-8	2,460	-0.33%
2023/06/27	3	48.13	3	48.18	48.20	0	2,449	0.00%
2023/06/26	4	48.94	1	48.95	48.90	3	2,440	0.12%
2023/06/21	0	0.00	1	48.55	48.85	-1	2,433	-0.04%
2023/06/20	1.1	48.87	4	48.31	48.25	-2.9	2,405	-0.12%
2023/06/19	1	49.10	2	48.85	48.85	-1	2,418	-0.04%
2023/06/16	5	49.10	6.1	49.40	48.90	-1.1	2,470	-0.04%
2023/06/15	2.4	50.25	3	50.30	49.95	-0.6	2,456	-0.02%
2023/06/14	5	50.12	1	49.90	50.40	4	2,548	0.16%
2023/06/13	1	49.65	1	49.80	49.60	0	2,519	0.00%
2023/06/12	1	49.20	2	49.30	49.90	-1	2,567	-0.04%
2023/06/09	3	49.05	1	49.15	49.45	2	2,587	0.08%
2023/06/08	5	49.54	15.3	49.23	49.50	-10.3	2,633	-0.39%
2023/06/07	5	48.84	2	49.00	49.15	3	2,732	0.11%
2023/06/05	7	48.27	5	48.24	48.00	2	2,788	0.07%
2023/06/02	1	47.70	2.1	47.53	47.70	-1.1	2,794	-0.04%
2023/06/01	1	46.75	1	46.50	46.75	0	2,843	0.00%
2023/05/31	0	0.00	2	46.20	46.25	-2	3,021	-0.07%
2023/05/30	1	46.40	0	0.00	46.05	1	3,223	0.03%
2023/05/29	0	0.00	1	46.25	46.30	-1	3,236	-0.03%
2023/05/25	1	45.70	0	0.00	45.65	1	3,232	0.03%
2023/05/19	0	0.00	1	45.50	45.60	-1	3,216	-0.03%
2023/05/18	0	0.00	1	45.40	45.45	-1	3,196	-0.03%
2023/05/17	1	44.90	0	0.00	45.05	1	3,152	0.03%
2023/05/16	10	44.68	0	0.00	44.65	10	3,114	0.32%
2023/05/15	3	44.88	3	44.87	44.80	0	3,096	0.00%
2023/05/11	9	44.65	0	0.00	44.75	9	3,058	0.29%
2023/05/10	0	0.00	1	44.90	44.90	-1	3,077	-0.03%
2023/05/09	1	44.25	4	44.40	44.30	-3	3,029	-0.10%
2023/05/04	3	44.38	0	0.00	44.55	3	3,021	0.10%
2023/05/03	1	44.30	2	44.10	44.15	-1	3,007	-0.03%
2023/04/28	3	43.62	1	43.50	43.40	2	2,987	0.07%
2023/04/26	1	42.90	2	43.35	43.45	-1	2,963	-0.03%
2023/04/24	0	0.00	5	43.38	43.55	-5	2,927	-0.17%
2023/04/21	1	43.45	0	43.75	43.45	1	2,916	0.03%
2023/04/20	0	0.00	2	44.30	44.25	-2	2,889	-0.07%
2023/04/19	3	44.45	0	0.00	44.35	3	2,891	0.10%
2023/04/18	0	0.00	1	44.60	44.50	-1	2,886	-0.03%
2023/04/17	0	0.00	5	44.57	44.70	-5	2,903	-0.17%
2023/04/14	0	0.00	25	44.15	44.30	-25	2,888	-0.87%
2023/04/13	1	44.20	5	44.47	44.20	-4	2,864	-0.14%
2023/04/12	8	44.55	14	44.60	44.60	-6	2,835	-0.21%
2023/04/11	4	44.69	0	0.00	44.80	4	2,800	0.14%
2023/04/10	3	44.65	0	0.00	44.65	3	2,780	0.11%
2023/04/07	0	0.00	2	44.95	45.10	-2	2,753	-0.07%
2023/04/06	1	44.85	0	0.00	45.00	1	2,714	0.04%
2023/03/31	1	44.55	0	0.00	44.55	1	2,681	0.04%
2023/03/29	1.1	44.05	1	44.00	43.90	0.1	2,601	0.00%
2023/03/28	1	43.75	2	43.80	43.75	-1	2,596	-0.04%
2023/03/27	0	44.10	0	0.00	43.95	0	2,572	0.00%
2023/03/23	3	43.75	0	0.00	43.80	3	2,541	0.12%
2023/03/22	1	43.80	0	0.00	43.80	1	2,522	0.04%
2023/03/21	0.2	43.48	5	43.27	43.60	-4.8	2,472	-0.19%
2023/03/20	5	42.80	2	42.75	42.85	3	2,388	0.13%
2023/03/17	9	43.04	9	42.99	43.20	0	2,322	0.00%
2023/03/16	7	42.75	13	42.75	42.80	-6	2,195	-0.27%
2023/03/15	35	43.22	52	42.89	42.85	-17	2,171	-0.78%
2023/03/14	4	42.80	15	42.81	42.75	-11	2,080	-0.53%
2023/03/13	13	42.75	22	42.93	42.95	-9	1,994	-0.45%
2023/03/10	44	42.54	48	42.59	42.60	-4	1,881	-0.21%
2023/03/09	46	42.59	56	42.26	42.20	-10	1,739	-0.57%
2023/03/08	10	41.10	0	0.00	41.15	10	1,593	0.63%
2023/03/07	4	40.88	1	40.95	41.00	3	1,553	0.19%
2023/03/06	8	41.41	7	41.39	41.45	1	1,494	0.07%
2023/03/03	61	42.45	12	42.49	42.75	49	1,384	3.54%
2023/03/02	23	40.72	11	40.93	41.35	12	1,175	1.02%
2023/03/01	0	39.65	0	0.00	39.05	0	958	0.00%
2023/02/24	0	38.65	0	0.00	38.60	0	933	0.00%
2023/02/23	30	38.75	10	38.60	38.65	20	920	2.17%
2023/02/22	10	38.40	5	38.47	38.60	5	909	0.55%
2023/02/20	4.5	38.04	0	0.00	38.25	4.5	905	0.50%
2023/02/17	2	37.75	3	37.75	37.85	-1	903	-0.11%
2023/02/16	4	37.76	2	37.70	37.75	2	911	0.22%
2023/02/08	6	37.41	4	37.45	37.45	2	968	0.21%
2023/02/07	0	0.00	1	38.25	38.25	-1	921	-0.11%
2023/02/06	1	38.05	0	0.00	38.25	1	918	0.11%
2023/02/03	0	0.00	10	38.06	38.30	-10	920	-1.09%
2023/02/02	1.4	37.88	26	37.90	38.10	-24.6	907	-2.71%
2023/01/31	4	37.63	7	37.71	37.30	-3	885	-0.34%
2023/01/30	7	37.28	0	0.00	37.60	7	869	0.81%
2023/01/17	0	0.00	4	37.05	37.10	-4	856	-0.47%
2023/01/13	5	36.95	1	36.75	36.60	4	856	0.47%
2023/01/12	1	36.90	0	0.00	36.90	1	866	0.12%
2023/01/09	2	37.05	1.5	37.17	37.15	0.5	874	0.06%
2023/01/06	0	0.00	0.5	37.00	37.00	-0.5	876	-0.06%
2023/01/05	0	0.00	8	36.99	36.85	-8	894	-0.89%
2022/12/30	1	35.85	6	35.95	35.80	-5	888	-0.56%
2022/12/28	12	35.76	0	0.00	35.80	12	905	1.33%
2022/12/27	1	36.00	0	0.00	35.95	1	914	0.11%
2022/12/26	1	35.90	0	0.00	35.85	1	918	0.11%
2022/12/21	1	35.40	0	0.00	35.50	1	996	0.10%
2022/12/19	1	35.75	5	35.80	35.90	-4	1,039	-0.38%
2022/12/16	27	36.11	0	0.00	35.85	27	1,044	2.59%
2022/12/15	3	36.55	0	0.00	36.55	3	1,032	0.29%
2022/12/14	2	36.45	0.3	36.60	36.50	1.7	1,048	0.16%
2022/12/13	22	36.70	0	0.00	36.40	22	1,052	2.09%
2022/12/12	0	0.00	7	36.35	36.40	-7	1,061	-0.66%
2022/12/09	3	36.60	0	0.00	36.65	3	1,092	0.27%
2022/12/08	0	0.00	20	36.20	36.55	-20	1,114	-1.79%
2022/12/07	2	36.43	3	36.43	36.40	-1	1,132	-0.09%
2022/12/02	1	37.90	0	0.00	38.00	1	1,142	0.09%
2022/12/01	3	38.10	10	37.90	37.95	-7	1,167	-0.60%
2022/11/30	0	0.00	7	37.82	37.95	-7	1,163	-0.60%
2022/11/29	2	37.20	0	0.00	37.30	2	1,157	0.17%
2022/11/25	2	37.35	0	0.00	36.95	2	1,184	0.17%
2022/11/23	2	37.05	0	0.00	36.85	2	1,197	0.17%
2022/11/17	13	36.72	1	36.85	36.70	12	1,230	0.98%
2022/11/16	0	0.00	3	37.00	36.80	-3	1,230	-0.24%
2022/11/15	1	36.45	10	36.54	36.70	-9	1,228	-0.73%
2022/11/14	0	0.00	1	36.25	36.35	-1	1,244	-0.08%
2022/11/11	0	0.00	1	36.55	36.40	-1	1,248	-0.08%
2022/11/10	8	35.65	1	36.05	36.30	7	1,244	0.56%
2022/11/09	0	0.00	1	36.05	35.90	-1	1,248	-0.08%
2022/11/08	0	0.00	1	35.70	35.60	-1	1,247	-0.08%
2022/11/07	5	34.80	0	0.00	35.20	5	1,263	0.40%
2022/11/02	0.9	34.15	0	0.00	34.30	0.9	1,282	0.07%
2022/11/01	0	0.00	1	33.70	33.85	-1	1,291	-0.08%
2022/10/28	1	33.15	0	0.00	33.00	1	1,323	0.08%
2022/10/20	0.1	32.90	0	0.00	33.95	0.1	1,396	0.01%
2022/10/18	0	0.00	0	33.40	33.60	0	1,405	0.00%
2022/10/14	0.1	33.15	0	0.00	33.30	0.1	1,460	0.01%
2022/10/11	1	33.65	0	0.00	33.75	1	1,516	0.07%
2022/10/06	5	34.90	0	0.00	34.80	5	1,672	0.30%
2022/10/05	1	35.05	1	35.35	35.00	0	1,760	0.00%
2022/10/04	12	34.54	0	0.00	34.75	12	1,820	0.66%
2022/09/30	0.2	33.25	0	0.00	34.05	0.2	1,928	0.01%
2022/09/28	5	33.10	0	0.00	33.05	5	1,970	0.25%
2022/09/27	0	0.00	1	34.10	34.10	-1	1,978	-0.05%
2022/09/26	24	34.34	0	0.00	34.05	24	1,989	1.21%
2022/09/23	1	35.55	0	0.00	35.45	1	2,014	0.05%
2022/09/22	1	35.30	0	0.00	35.60	1	2,045	0.05%
2022/09/15	0	0.00	1	37.05	36.70	-1	2,064	-0.05%
2022/09/14	1	37.10	0	0.00	37.00	1	2,084	0.05%
2022/09/13	1.1	36.83	3	36.93	36.85	-1.9	2,080	-0.09%
2022/09/12	1.1	36.59	0	0.00	37.35	1.1	2,096	0.05%
2022/09/07	2	35.95	1	35.65	35.65	1	2,111	0.05%
2022/09/01	2	37.15	0	0.00	37.20	2	2,096	0.10%
2022/08/29	0	0.00	0	37.55	37.85	0	2,082	0.00%
2022/08/23	1	38.05	0	0.00	38.05	1	2,081	0.05%
2022/08/18	0	0.00	2	38.15	38.30	-2	2,089	-0.10%
2022/08/15	1.2	38.72	1	38.70	38.70	0.2	2,078	0.01%
2022/08/04	1	36.50	0	0.00	36.65	1	2,127	0.05%
2022/08/03	2	36.93	0	0.00	36.95	2	2,122	0.09%
2022/08/01	0	0.00	1	37.65	37.80	-1	2,233	-0.04%
2022/07/28	0	0.00	0	37.20	37.05	0	2,239	0.00%
2022/07/27	0	0.00	0	36.70	36.95	0	2,241	0.00%
2022/07/26	10	36.70	0	0.00	36.80	10	2,236	0.45%
2022/07/25	0	0.00	1	37.10	37.10	-1	2,241	-0.04%
2022/07/21	1	36.70	1	36.70	37.00	0	2,288	0.00%
2022/07/20	0.8	36.25	10	36.10	35.95	-9.2	2,304	-0.40%
2022/07/19	2	35.50	0	0.00	35.50	2	2,309	0.09%
2022/07/18	2	34.05	5	34.51	34.70	-3	2,316	-0.13%
2022/07/15	13	34.10	2	34.15	34.05	11	2,305	0.48%
2022/07/14	3	34.43	0	0.00	34.45	3	2,277	0.13%
2022/07/13	0	0.00	7	38.59	38.70	-7	2,180	-0.32%
2022/07/12	6	38.06	2	37.80	37.80	4	2,130	0.19%
2022/07/11	4	39.18	1	39.20	39.20	3	2,083	0.14%
2022/07/07	12	39.79	3	40.00	40.05	9	2,004	0.45%
2022/07/06	2	39.70	1	39.60	39.50	1	2,021	0.05%
2022/07/05	0.1	40.00	25	40.29	40.45	-24.9	2,055	-1.21%
2022/07/01	0.3	41.10	16.4	40.71	39.90	-16.1	2,113	-0.76%
2022/06/30	2	41.98	0	0.00	42.05	2	2,074	0.10%
2022/06/24	0.2	43.80	0	0.00	43.10	0.2	2,200	0.01%
2022/06/23	1	43.80	25	43.28	43.05	-24	2,219	-1.08%
2022/06/22	2	43.85	0	0.00	43.55	2	2,255	0.09%
2022/06/20	1	44.00	1	44.70	43.95	0	2,590	0.00%
2022/06/16	1	47.05	2	46.95	46.50	-1	2,620	-0.04%
2022/06/14	1	47.20	0	0.00	47.00	1	2,845	0.04%
2022/06/09	2	48.15	0	0.00	48.15	2	2,978	0.07%
2022/06/08	0	0.00	1	48.30	48.30	-1	3,028	-0.03%
2022/05/31	1	47.90	0	0.00	47.70	1	3,486	0.03%
2022/05/30	1	48.20	0	0.00	47.95	1	3,591	0.03%
2022/05/27	10	48.05	0	48.10	48.05	10	3,605	0.28%
2022/05/24	6	47.93	1	48.05	47.90	5	3,836	0.13%
2022/05/23	3	48.08	11	48.12	48.05	-8	3,889	-0.21%
2022/05/20	0	0.00	3	47.80	47.75	-3	4,000	-0.07%
2022/05/19	0	0.00	6	46.97	47.60	-6	4,122	-0.15%
2022/05/18	11	47.79	0	0.00	47.90	11	4,273	0.26%
2022/05/17	1	47.20	6	47.15	47.40	-5	5,272	-0.09%
2022/05/16	0	0.00	8	46.70	46.35	-8	5,858	-0.14%
2022/05/12	1	46.25	2	46.28	46.25	-1	5,997	-0.02%
2022/05/09	9.2	47.36	4	46.99	46.90	5.2	6,009	0.09%
2022/05/06	0.2	46.25	0	0.00	46.30	0.2	5,931	0.00%
2022/05/05	0.2	46.70	0	0.00	46.80	0.2	5,946	0.00%
2022/05/04	1.2	46.23	0	0.00	46.25	1.2	5,958	0.02%
2022/05/03	0	0.00	2	45.90	46.05	-2	6,005	-0.03%
2022/04/29	1.3	45.96	3	45.95	46.25	-1.7	6,041	-0.03%
2022/04/28	3	45.20	0	0.00	45.15	3	6,072	0.05%
2022/04/27	1	45.15	3	45.15	45.15	-2	6,080	-0.03%
2022/04/26	1	46.20	0	0.00	46.15	1	6,086	0.02%
2022/04/25	1	47.20	0	0.00	47.15	1	6,076	0.02%
2022/04/22	1	48.80	2	48.80	48.80	-1	6,049	-0.02%
2022/04/21	0	0.00	0	48.45	48.60	0	6,054	0.00%
2022/04/20	1	48.20	3	48.15	48.20	-2	6,095	-0.03%
2022/04/19	3.2	47.90	1	47.80	47.85	2.2	6,106	0.04%
2022/04/18	0	0.00	3	47.60	47.55	-3	6,145	-0.05%
2022/04/15	0.1	48.55	5	48.65	48.15	-4.9	6,147	-0.08%
2022/04/14	11	48.85	0	0.00	48.70	11	6,173	0.18%
2022/04/13	1.2	48.93	0	0.00	49.10	1.2	6,196	0.02%
2022/04/12	18	48.63	7	48.55	48.25	11	6,291	0.17%
2022/04/11	15	49.42	0	0.00	49.15	15	6,341	0.24%
2022/04/08	9	50.30	1	50.20	50.40	8	6,382	0.13%
2022/04/07	1	50.80	10	51.20	50.40	-9	6,601	-0.14%
2022/04/01	1	51.70	3	51.43	52.00	-2	6,918	-0.03%
2022/03/31	2	52.20	1	52.50	52.00	1	6,928	0.01%
2022/03/30	2	52.25	20	52.27	52.40	-18	6,909	-0.26%
2022/03/29	6	52.18	4.1	52.50	52.20	1.9	6,968	0.03%
2022/03/28	0.2	51.80	6	51.00	51.80	-5.8	6,918	-0.08%
2022/03/25	10	51.32	3	51.50	51.20	7	6,894	0.10%
2022/03/24	1	51.80	10	51.62	51.80	-9	6,856	-0.13%
2022/03/23	18.4	51.31	11	51.24	51.40	7.4	6,850	0.11%
2022/03/22	7	52.69	1	53.00	53.30	6	6,536	0.09%
2022/03/21	4	52.33	11	52.47	52.50	-7	6,522	-0.11%
2022/03/18	1	51.40	5	51.36	51.30	-4	6,581	-0.06%
2022/03/17	3	51.30	0	0.00	51.30	3	6,452	0.05%
2022/03/16	0	0.00	1	50.80	50.60	-1	6,501	-0.02%
2022/03/15	5	51.50	17.6	51.44	51.10	-12.6	6,611	-0.19%
2022/03/14	0	0.00	11	52.63	52.40	-11	6,713	-0.16%
2022/03/11	12	52.54	1	52.70	52.60	11	6,925	0.16%
2022/03/10	5	52.22	0	0.00	52.40	5	6,905	0.07%
2022/03/09	2	50.85	3	50.30	51.40	-1	6,835	-0.01%
2022/03/08	3	50.23	8	49.94	49.85	-5	6,797	-0.07%
2022/03/07	8	51.75	10	52.21	51.70	-2	6,688	-0.03%
2022/03/04	1	53.70	1	54.00	54.00	0	6,622	0.00%
2022/03/03	2	54.05	3	54.43	54.30	-1	6,613	-0.02%
2022/03/01	3	53.60	0	0.00	53.70	3	6,501	0.05%
2022/02/25	3	52.90	4	53.00	53.10	-1	6,451	-0.02%
2022/02/24	1	52.80	3	52.20	52.70	-2	6,381	-0.03%
2022/02/23	3	52.90	1	53.00	53.30	2	6,349	0.03%
2022/02/22	2	52.60	4	52.60	52.30	-2	6,318	-0.03%
2022/02/21	8	53.11	27	53.15	53.20	-19	6,204	-0.31%
2022/02/18	8	53.18	8.1	53.45	53.60	-0.1	6,091	0.00%
2022/02/17	35	55.32	44	55.12	53.90	-9	5,972	-0.15%
2022/02/16	33	53.85	23	54.19	54.70	10	4,980	0.20%
2022/02/15	10	50.48	6	50.45	50.70	4	4,395	0.09%
2022/02/10	0	0.00	0	49.55	49.50	0	4,270	0.00%
2022/02/08	0	0.00	3	48.95	49.05	-3	4,232	-0.07%
2022/01/26	0	0.00	2	48.00	48.30	-2	4,439	-0.05%
2022/01/25	5	48.50	3	47.85	47.80	2	4,468	0.04%
2022/01/24	0	0.00	0	48.70	48.55	0	4,459	0.00%
2022/01/19	0	0.00	1	49.85	49.75	-1	4,434	-0.02%
2022/01/18	5	50.60	0	0.00	50.70	5	4,407	0.11%
2022/01/17	2	49.75	0	0.00	50.00	2	4,376	0.05%
2022/01/14	0	0.00	10	49.23	49.35	-10	4,371	-0.23%
2022/01/13	1	49.85	0	0.00	49.70	1	4,374	0.02%
2022/01/10	0	0.00	7	49.38	49.50	-7	4,283	-0.16%
2022/01/07	1	49.40	0	0.00	49.20	1	4,263	0.02%
2022/01/06	1	49.45	0	0.00	49.75	1	4,246	0.02%
2022/01/05	7	50.01	21	49.94	49.75	-14	4,301	-0.33%
2022/01/04	10	50.96	0	0.00	50.90	10	4,240	0.24%
2022/01/03	2	50.60	1	50.80	51.00	1	4,155	0.02%
2021/12/30	6	50.08	20	50.21	50.50	-14	4,067	-0.34%
2021/12/29	3	49.58	9	49.83	49.70	-6	3,845	-0.16%
2021/12/28	7	48.16	9	48.74	48.90	-2	3,648	-0.05%
2021/12/21	0	0.00	2	47.43	47.60	-2	3,473	-0.06%
2021/12/20	0	0.00	3	47.80	47.50	-3	3,481	-0.09%
2021/12/16	3	47.27	1	47.15	47.15	2	3,497	0.06%
2021/12/15	0	0.00	2	46.98	47.10	-2	3,530	-0.06%
2021/12/14	4	47.39	2	47.10	46.90	2	3,557	0.06%
2021/12/13	1	47.75	11	47.67	47.95	-10	3,473	-0.29%
2021/12/10	17	47.19	5	46.95	47.20	12	3,442	0.35%
2021/12/09	41	47.79	4	47.56	47.65	37	3,461	1.07%
2021/12/08	10	47.34	0	0.00	47.00	10	3,405	0.29%
2021/12/07	3	46.67	8	46.87	46.80	-5	3,422	-0.15%
2021/12/06	0	0.00	0.3	44.95	44.90	-0.3	3,209	-0.01%
2021/12/02	0	0.00	3	44.40	44.35	-3	3,229	-0.09%
2021/12/01	0	0.00	2	44.65	44.95	-2	3,232	-0.06%
2021/11/30	2	44.00	8.2	44.82	45.00	-6.2	3,218	-0.19%
2021/11/29	4	43.59	0	0.00	43.90	4	3,149	0.13%
2021/11/26	2	44.13	16	44.03	43.95	-14	3,117	-0.45%
2021/11/25	5	44.50	1	44.45	44.50	4	3,109	0.13%
2021/11/24	0	0.00	5	44.35	44.35	-5	3,118	-0.16%
2021/11/23	1	44.25	0	44.20	44.15	1	3,137	0.03%
2021/11/22	0	0.00	2	44.50	44.60	-2	3,145	-0.06%
2021/11/19	0	0.00	5	43.95	44.00	-5	3,103	-0.16%
2021/11/18	1	44.40	34	44.40	44.35	-33	3,088	-1.07%
2021/11/17	0	0.00	9	44.30	44.30	-9	3,100	-0.29%
2021/11/16	2.2	44.29	3	44.10	44.20	-0.9	3,110	-0.03%
2021/11/15	5	44.66	15	44.68	44.60	-10	3,107	-0.32%
2021/11/12	0	0.00	4	44.50	44.45	-4	3,129	-0.13%
2021/11/11	0	0.00	1	44.15	44.20	-1	3,130	-0.03%
2021/11/10	0	0.00	8	43.96	44.20	-8	3,148	-0.25%
2021/11/09	5	43.65	0	0.00	43.60	5	3,176	0.16%
2021/11/08	10	43.50	0	0.00	43.30	10	3,309	0.30%
2021/11/05	1	43.00	6	43.03	43.40	-5	3,389	-0.15%
2021/11/04	21.2	43.29	28	43.58	43.10	-6.8	3,437	-0.20%
2021/11/03	0	0.00	1	44.80	45.10	-1	3,330	-0.03%
2021/11/02	0	0.00	16	44.50	43.80	-16	3,526	-0.45%
2021/11/01	19.3	44.84	2	44.85	44.60	17.3	3,687	0.47%
2021/10/29	16	44.37	4	44.44	44.85	12	3,675	0.33%
2021/10/28	1	43.95	2	44.10	44.00	-1	3,647	-0.03%
2021/10/26	19	43.68	5	43.60	43.50	14	3,735	0.37%
2021/10/25	1	43.25	0	0.00	43.25	1	3,761	0.03%
2021/10/19	1	42.45	0	0.00	42.45	1	4,109	0.02%
2021/10/15	0	0.00	2	42.05	42.10	-2	4,704	-0.04%
2021/10/14	11	41.70	0	0.00	41.80	11	4,822	0.23%
2021/10/13	4	41.79	13	41.88	41.75	-9	4,953	-0.18%
2021/10/12	2	42.60	1	42.70	43.00	1	5,007	0.02%
2021/10/08	0	0.00	2	43.15	43.15	-2	5,008	-0.04%
2021/10/07	4	43.38	0	0.00	43.45	4	5,056	0.08%
2021/10/06	13	43.41	1	43.25	43.10	12	5,192	0.23%
2021/10/05	4	41.99	0	0.00	42.60	4	5,324	0.08%
2021/10/04	4	42.35	8	42.20	42.15	-4	5,385	-0.07%
2021/10/01	3	43.63	1	42.90	43.00	2	5,441	0.04%
2021/09/30	0	0.00	3	44.10	44.30	-3	5,575	-0.05%
2021/09/29	2	44.50	0	0.00	44.25	2	5,850	0.03%
2021/09/28	1	44.75	0	0.00	44.95	1	6,001	0.02%
2021/09/27	0	0.00	5	44.95	44.85	-5	6,003	-0.08%
2021/09/24	8	45.85	1	45.90	45.20	7	6,013	0.12%
2021/09/23	6	45.53	3	45.45	45.60	3	5,989	0.05%
2021/09/22	3	45.37	6	44.90	45.25	-3	6,027	-0.05%
2021/09/17	2	45.73	16	45.80	45.95	-14	5,996	-0.23%
2021/09/16	6	45.38	0	0.00	45.30	6	5,946	0.10%
2021/09/15	3	45.17	4	45.10	45.05	-1	5,931	-0.02%
2021/09/14	2	45.95	7	46.00	45.80	-5	5,898	-0.08%
2021/09/13	1	45.45	7.1	45.69	45.50	-6.1	5,814	-0.10%
2021/09/10	10	44.49	16.8	45.03	45.25	-6.8	5,733	-0.12%
2021/09/09	2	43.90	9	43.54	44.10	-7	5,593	-0.13%
2021/09/08	13	43.45	5	43.10	43.10	8	5,573	0.14%
2021/09/07	0	0.00	1	43.45	43.55	-1	5,598	-0.02%
2021/09/06	28	43.41	30	43.09	42.70	-2	5,591	-0.04%
2021/09/03	10	43.37	0	0.00	43.20	10	5,599	0.18%
2021/09/01	5	43.77	0	0.00	43.75	5	5,612	0.09%
2021/08/30	11	43.65	0	0.00	43.55	11	5,626	0.20%
2021/08/26	12	43.40	2.2	43.49	43.90	9.8	5,640	0.17%
2021/08/24	10	42.75	0	0.00	42.75	10	5,672	0.18%
2021/08/23	2	42.90	3	42.93	43.00	-1	5,691	-0.02%
2021/08/20	1	42.55	1	42.65	42.35	0	5,707	0.00%
2021/08/19	1	42.75	17	42.54	42.30	-16	5,732	-0.28%
2021/08/18	14	42.42	3	43.18	43.45	11	5,718	0.19%
2021/08/17	9	42.74	9	42.57	42.10	0	5,718	0.00%
2021/08/16	5	42.08	13	42.07	42.50	-8	5,723	-0.14%
2021/08/13	5	43.15	0	0.00	43.15	5	5,725	0.09%
2021/08/12	4.5	43.87	4	43.83	43.95	0.5	5,711	0.01%
2021/08/11	2	41.75	0	0.00	41.85	2	5,663	0.04%
2021/08/10	4.2	42.61	2	42.55	42.55	2.2	5,794	0.04%
2021/08/09	8.3	43.76	0	0.00	43.50	8.3	5,853	0.14%
2021/08/06	16	44.26	3	44.35	44.30	13	5,893	0.22%
2021/08/05	3	45.47	13.3	45.36	46.50	-10.3	5,750	-0.18%
2021/08/04	6	44.10	0	0.00	44.20	6	5,714	0.10%
2021/08/03	7	43.93	0	0.00	44.05	7	5,800	0.12%
2021/08/02	7	44.07	1	44.00	44.15	6	5,832	0.10%
2021/07/30	8.3	44.46	0	0.00	44.30	8.3	5,866	0.14%
2021/07/29	0	0.00	0.2	44.80	44.75	-0.2	5,878	0.00%
2021/07/28	2	44.33	4	44.36	45.05	-2	5,903	-0.03%
2021/07/27	18	45.44	0	0.00	45.30	18	5,960	0.30%
2021/07/26	1	45.35	12.2	45.52	45.80	-11.2	5,963	-0.19%
2021/07/23	3	44.20	6	44.62	44.65	-3	5,942	-0.05%
2021/07/22	27	46.79	13.4	46.00	44.80	13.6	5,851	0.23%
2021/07/21	10	45.41	8	45.31	45.05	2	5,432	0.04%
2021/07/20	14.4	45.92	14	45.85	45.50	0.4	5,456	0.01%
2021/07/19	20	45.82	19	46.24	46.45	1	5,649	0.02%
2021/07/16	4	45.20	18	45.06	45.25	-14	5,901	-0.24%
2021/07/15	1	44.05	8	44.23	44.40	-7	5,921	-0.12%
2021/07/14	1.2	44.11	2.2	44.09	44.20	-1	6,041	-0.02%
2021/07/13	13	44.17	37	44.46	44.30	-24	6,135	-0.39%
2021/07/12	8	44.04	27.3	44.11	44.30	-19.3	6,160	-0.31%
2021/07/08	4.2	43.10	6	43.18	43.10	-1.8	6,189	-0.03%
2021/07/07	2	43.58	5	43.25	43.50	-3	6,245	-0.05%
2021/07/06	23	42.95	12.1	43.26	42.65	11	6,231	0.18%
2021/07/05	11	41.46	44	41.58	42.15	-33	6,150	-0.54%
2021/07/02	4	39.79	16.6	39.68	39.90	-12.6	6,056	-0.21%
2021/07/01	8	40.02	5.7	39.93	39.75	2.3	6,184	0.04%
2021/06/30	12	40.37	0	0.00	40.25	12	6,207	0.19%
2021/06/29	17.1	40.16	1.3	40.33	40.25	15.8	6,215	0.25%
2021/06/28	6	39.76	0	0.00	39.85	6	6,190	0.10%
2021/06/25	2	39.75	10	39.70	39.70	-8	6,217	-0.13%
2021/06/22	0	0.00	13.1	39.36	39.30	-13.1	6,316	-0.21%
2021/06/21	0	0.00	6	39.75	39.35	-6	6,401	-0.09%
2021/06/17	2	39.50	4	39.53	39.60	-2	6,504	-0.03%
2021/06/16	6	39.50	0	0.00	39.65	6	6,597	0.09%
2021/06/15	2	40.00	1	39.90	39.70	1	6,621	0.02%
2021/06/10	0	0.00	1.1	39.81	39.65	-1.1	6,899	-0.02%
2021/06/09	2.1	39.71	1	39.75	39.50	1.1	7,084	0.02%
2021/06/08	0	0.00	7	39.91	39.95	-7	7,157	-0.10%
2021/06/07	0	0.00	3	39.93	40.00	-3	7,242	-0.04%
2021/06/04	5	39.74	0	0.00	39.50	5	7,276	0.07%
2021/06/03	7	40.12	1	40.10	39.95	6	7,398	0.08%
2021/06/02	5.6	39.88	1	40.55	39.95	4.6	7,399	0.06%
2021/06/01	12	39.81	9	40.14	40.25	3	7,379	0.04%
2021/05/31	6	39.75	2	39.80	39.70	4	7,368	0.05%
2021/05/28	5	39.84	0	0.00	39.75	5	7,404	0.07%
2021/05/27	17	38.87	0	0.00	39.50	17	7,460	0.23%
2021/05/26	0	0.00	16	39.10	39.15	-16	7,474	-0.21%
2021/05/25	10	38.85	0	0.00	39.00	10	7,507	0.13%
2021/05/21	1	38.00	0	0.00	38.40	1	7,538	0.01%
2021/05/20	1	37.86	4	37.90	37.80	-3	7,617	-0.04%
2021/05/19	3	36.90	19	37.31	38.10	-16	7,637	-0.21%
2021/05/18	21.2	36.31	4	36.59	37.30	17.2	7,613	0.23%
2021/05/17	14	36.59	14	36.29	35.85	0	7,463	0.00%
2021/05/14	17	38.75	0	0.00	38.65	17	7,371	0.23%
2021/05/13	4	37.81	14	36.62	37.80	-10	7,343	-0.14%
2021/05/12	19	38.28	8.5	38.03	37.80	10.5	7,256	0.14%
2021/05/11	5.1	40.81	6	40.27	40.45	-0.9	7,117	-0.01%
2021/05/10	3	42.20	0	42.30	42.80	3	7,054	0.04%
2021/05/07	2	42.33	4.1	42.50	42.50	-2.1	7,085	-0.03%
2021/05/06	4	41.85	1	42.30	41.70	3	7,103	0.04%
2021/05/05	3	40.80	3	41.03	41.40	0	7,117	0.00%
2021/05/04	10	40.82	22	40.15	40.90	-12	7,295	-0.16%
2021/05/03	4	42.00	0	0.00	41.80	4	7,214	0.06%
2021/04/29	9	42.07	2	42.25	42.00	7	7,174	0.10%
2021/04/28	6	42.56	1.5	42.72	42.70	4.5	7,152	0.06%
2021/04/27	9	42.62	0	0.00	42.55	9	7,270	0.12%
2021/04/26	12	42.65	2	42.40	43.25	10	7,365	0.14%
2021/04/23	41	42.03	8	42.13	41.10	33	7,273	0.45%
2021/04/22	30.7	44.36	7	44.45	43.00	23.7	6,989	0.34%
2021/04/21	11	48.50	12.2	48.62	48.50	-1.2	6,614	-0.02%
2021/04/20	6	48.62	2	48.78	48.80	4	6,487	0.06%
2021/04/19	13	48.67	7	48.51	48.75	6	6,432	0.09%
2021/04/16	6	47.25	14	47.22	47.85	-8	6,365	-0.13%
2021/04/15	3	46.32	1	46.85	46.55	2	6,269	0.03%
2021/04/14	5.5	46.26	1	45.20	45.70	4.5	6,174	0.07%
2021/04/13	10	46.08	4	46.11	45.85	6	6,082	0.10%
2021/04/12	7	46.95	6	46.66	46.75	1	5,951	0.02%
2021/04/09	7	45.95	25.3	45.87	46.35	-18.3	5,797	-0.32%
2021/04/08	7	44.90	9	44.99	45.00	-2	5,596	-0.04%
2021/04/07	0	0.00	2	44.30	44.50	-2	5,526	-0.04%
2021/04/06	0	0.00	3	43.05	43.10	-3	5,414	-0.06%
2021/04/01	4	42.78	0	0.00	42.85	4	5,386	0.07%
2021/03/31	0	0.00	3	42.80	42.80	-3	5,362	-0.06%
2021/03/30	9	42.77	1	42.75	42.85	8	5,364	0.15%
2021/03/29	1	42.60	4	42.45	42.70	-3	5,359	-0.06%
2021/03/26	2	42.15	16	42.16	42.25	-14	5,357	-0.26%
2021/03/25	17	41.88	1.5	42.05	41.90	15.5	5,375	0.29%
2021/03/24	15	41.57	5	41.65	41.85	10	5,406	0.19%
2021/03/23	12	42.26	15	42.35	42.15	-3	5,342	-0.06%
2021/03/22	2	42.53	2	42.88	42.65	0	5,350	0.00%
2021/03/19	6	42.87	1	42.90	42.80	5	5,381	0.09%
2021/03/18	7	42.62	11	42.60	42.65	-4	5,313	-0.08%
2021/03/17	2	42.55	7	42.57	42.60	-5	5,379	-0.09%
2021/03/16	10	42.86	27	42.68	42.65	-17	5,455	-0.31%
2021/03/15	46	42.00	26	41.86	42.45	20	5,319	0.38%
2021/03/12	14	40.32	12	40.20	40.50	2	5,182	0.04%
2021/03/11	3	39.65	2	39.80	39.65	1	5,186	0.02%
2021/03/10	0	0.00	2	39.45	39.25	-2	5,238	-0.04%
2021/03/09	8	38.99	5	38.90	39.20	3	5,255	0.06%
2021/03/08	1	38.75	6	38.67	38.40	-5	5,232	-0.10%
2021/03/05	0	0.00	3	38.45	38.40	-3	5,256	-0.06%
2021/03/04	0	0.00	11	38.69	38.60	-11	5,328	-0.21%
2021/03/03	10	38.10	11	38.49	38.75	-1	5,361	-0.02%
2021/03/02	17	39.13	21	39.14	39.00	-4	5,472	-0.07%
2021/02/26	7	38.29	16	38.48	38.85	-9	5,470	-0.16%
2021/02/25	2	38.05	6	38.13	38.25	-4	5,432	-0.07%
2021/02/24	30	38.20	7	38.01	38.05	23	5,425	0.42%
2021/02/23	5	38.32	0.1	38.40	38.40	4.9	5,377	0.09%
2021/02/22	14	38.47	32.1	38.63	38.50	-18.1	5,335	-0.34%
2021/02/19	0	0.00	0.1	37.40	37.45	-0.1	5,240	0.00%
2021/02/18	34	36.93	0	0.00	37.10	34	5,210	0.65%
2021/02/17	5	36.43	11	36.62	36.65	-6	5,207	-0.12%
2021/02/05	1	35.95	3	36.05	35.95	-2	5,154	-0.04%
2021/02/04	50	35.81	24	36.03	36.00	26	5,172	0.50%
2021/02/03	3	34.75	10	34.85	34.90	-7	5,093	-0.14%
2021/02/02	0	0.00	2	34.80	35.00	-2	5,080	-0.04%
2021/02/01	5	34.53	3	34.52	34.60	2	5,063	0.04%
2021/01/29	8	35.16	31	35.02	34.85	-23	5,020	-0.46%
2021/01/28	14	35.96	2	35.83	35.80	12	4,927	0.24%
2021/01/27	4	37.03	5	37.16	36.85	-1	4,836	-0.02%
2021/01/26	8	36.99	15	36.82	36.70	-7	4,746	-0.15%
2021/01/25	0	0.00	7	35.94	36.00	-7	4,509	-0.16%
2021/01/21	0	0.00	23	35.22	35.20	-23	4,457	-0.52%
2021/01/20	12	35.69	1	35.55	35.50	11	4,432	0.25%
2021/01/19	12	35.88	15	35.87	35.95	-3	4,299	-0.07%
2021/01/18	6	34.66	1	35.00	34.95	5	4,172	0.12%
2021/01/15	2	35.00	2	35.13	35.00	0	4,121	0.00%
2021/01/14	2	35.10	6	34.93	35.20	-4	4,110	-0.10%
2021/01/13	3	35.15	3	35.15	35.15	0	4,080	0.00%
2021/01/12	6	35.43	0	0.00	35.00	6	4,043	0.15%
2021/01/11	6	34.97	1	35.15	35.20	5	3,938	0.13%
2021/01/08	19	34.57	1	34.70	34.70	18	3,852	0.47%
2021/01/07	2	33.95	0	0.00	34.20	2	3,772	0.05%
2021/01/06	5	34.15	2	33.80	33.85	3	3,748	0.08%
2021/01/05	0	0.00	13	34.30	34.40	-13	3,683	-0.35%
2021/01/04	0	0.00	2	34.40	34.45	-2	3,696	-0.05%
2020/12/30	0	0.00	10	34.30	34.25	-10	3,667	-0.27%
2020/12/29	0.3	34.45	27	34.46	34.50	-26.7	3,632	-0.74%
2020/12/28	0	0.00	5	34.67	34.70	-5	3,609	-0.14%
2020/12/25	2	34.55	0	0.00	34.50	2	3,577	0.06%
2020/12/24	2	34.45	4	34.50	34.45	-2	3,557	-0.06%
2020/12/23	0.2	34.00	0	0.00	34.00	0.2	3,518	0.01%
2020/12/22	10	34.20	0	0.00	33.95	10	3,497	0.29%
2020/12/21	3	34.08	0	0.00	34.30	3	3,468	0.09%
2020/12/18	2	34.23	24	34.17	34.10	-22	3,419	-0.64%
2020/12/17	5	34.70	0	0.00	34.70	5	3,358	0.15%
2020/12/16	0	0.00	1	34.80	34.95	-1	3,325	-0.03%
2020/12/15	20	34.90	3	34.63	34.20	17	3,237	0.53%
2020/12/14	0	0.00	5	34.74	34.90	-5	3,128	-0.16%
2020/12/11	16.3	34.98	9	34.82	34.60	7.3	3,089	0.24%
2020/12/10	11	34.85	30	34.60	34.80	-19	2,972	-0.64%
2020/12/09	1	33.90	2	34.00	34.40	-1	2,798	-0.04%
2020/12/08	0	0.00	4	33.55	33.75	-4	2,700	-0.15%
2020/12/07	41	33.84	9	33.81	33.90	32	2,640	1.21%
2020/12/04	2	33.48	2	33.40	33.40	0	2,541	0.00%
2020/12/03	0	0.00	10	33.18	32.90	-10	2,397	-0.42%
2020/12/02	6	32.84	12	32.95	33.15	-6	2,326	-0.26%
2020/12/01	3	32.43	0	0.00	32.60	3	2,202	0.14%
2020/11/30	10	32.61	16	32.54	32.60	-6	2,168	-0.28%
2020/11/27	0	0.00	3.1	32.11	32.35	-3.1	2,088	-0.15%
2020/11/26	3	32.37	10	32.41	32.40	-7	2,030	-0.34%
2020/11/25	1	31.65	0	0.00	31.60	1	1,851	0.05%
2020/11/24	0	0.00	0	31.35	31.25	0	1,763	0.00%
2020/11/23	2	31.30	3	31.38	31.35	-1	1,739	-0.06%
2020/11/20	3	31.05	0.2	31.15	31.10	2.8	1,689	0.17%
2020/11/19	0	0.00	2	31.00	31.00	-2	1,689	-0.12%
2020/11/18	5	30.95	3	31.00	31.00	2	1,681	0.12%
2020/11/16	0	0.00	0.5	31.15	31.05	-0.5	1,704	-0.03%
2020/11/13	0	0.00	2	30.70	30.70	-2	1,684	-0.12%
2020/11/12	1	30.65	6.1	30.64	30.55	-5.1	1,671	-0.31%
2020/11/10	0	0.00	1	30.20	30.10	-1	1,626	-0.06%
2020/11/09	4	30.25	0	0.00	30.30	4	1,626	0.25%
2020/11/05	1	30.35	0	0.00	30.35	1	1,632	0.06%
2020/11/02	1	30.30	5	30.15	30.15	-4	1,707	-0.23%
2020/10/30	2	30.30	0	0.00	30.30	2	1,697	0.12%
2020/10/28	2	30.25	0	0.00	30.20	2	1,647	0.12%
2020/10/26	3	30.05	10	29.92	30.00	-7	1,604	-0.44%
2020/10/23	8	29.55	0	0.00	29.55	8	1,564	0.51%
2020/10/22	8	29.41	0	0.00	29.65	8	1,616	0.49%
2020/10/19	1.2	29.47	0	0.00	29.45	1.2	1,725	0.07%
2020/10/15	2	29.85	3	29.80	29.70	-1	1,754	-0.06%
2020/10/14	4	29.90	0	0.00	29.95	4	1,758	0.23%
2020/10/13	12	29.85	0	0.00	29.90	12	1,778	0.67%
2020/10/07	6	29.48	0	0.00	29.45	6	1,801	0.33%
2020/10/06	0	0.00	0	29.50	29.35	0	1,824	0.00%
2020/10/05	0	0.00	0	30.80	29.15	0	1,885	0.00%
2020/09/25	0	0.00	18	29.00	29.05	-18	2,164	-0.83%
2020/09/24	2.1	29.25	0	0.00	29.05	2.1	2,234	0.09%
2020/09/23	2	29.50	0	0.00	29.35	2	2,242	0.09%
2020/09/21	0	0.00	3	29.60	29.50	-3	2,272	-0.13%
2020/09/17	0	0.00	0	29.65	29.55	0	2,319	0.00%
2020/09/15	6	29.51	5	29.65	29.55	1	2,392	0.04%
2020/09/11	1	29.50	0	0.00	29.55	1	2,664	0.04%
2020/09/08	0	0.00	5	29.95	29.90	-5	2,741	-0.18%
2020/09/07	0	0.00	17	29.85	29.90	-17	2,783	-0.61%
2020/09/04	1	30.00	5	29.70	30.00	-4	2,820	-0.14%
2020/08/25	3	29.85	0	0.00	29.75	3	3,378	0.09%
2020/08/21	9	29.42	0	0.00	29.50	9	3,454	0.26%
2020/08/20	3	29.25	26	29.33	29.25	-23	3,487	-0.66%
2020/08/19	3	30.15	2	29.90	29.90	1	3,465	0.03%
2020/08/17	5	30.33	0	0.00	30.45	5	3,600	0.14%
2020/08/14	0	0.00	5	30.25	30.30	-5	3,672	-0.14%
2020/08/13	5	30.31	0	0.00	30.10	5	3,691	0.14%
2020/08/11	0	0.00	4	30.28	30.25	-4	3,777	-0.11%
2020/08/10	1	30.70	8	30.66	30.55	-7	3,849	-0.18%
2020/08/07	5	30.35	4	30.25	30.40	1	3,907	0.03%
2020/08/05	0	0.00	5	29.80	29.90	-5	3,972	-0.13%
2020/08/04	0	0.00	11	29.86	29.75	-11	4,017	-0.27%
2020/08/03	2	29.95	0	0.00	29.80	2	4,123	0.05%
2020/07/31	5	29.79	2	29.85	29.70	3	4,160	0.07%
2020/07/30	6	29.75	4	29.78	29.75	2	4,195	0.05%
2020/07/29	3	29.20	0	0.00	29.30	3	4,239	0.07%
2020/07/28	19	29.16	0	0.00	29.00	19	4,304	0.44%
2020/07/27	5	29.32	0	0.00	29.35	5	4,399	0.11%
2020/07/24	14	29.71	0	0.00	29.60	14	4,502	0.31%
2020/07/22	0	0.00	2	30.15	30.10	-2	4,754	-0.04%
2020/07/21	0	0.00	13	30.05	29.90	-13	4,869	-0.27%
2020/07/20	1	30.00	3	29.90	30.05	-2	5,055	-0.04%
2020/07/17	5	30.00	0	0.00	29.85	5	5,203	0.10%
2020/07/16	4	30.05	2	30.10	30.00	2	5,373	0.04%
2020/07/15	4	29.98	0	0.00	30.00	4	5,486	0.07%
2020/07/14	3	30.15	0	0.00	30.05	3	5,622	0.05%
2020/07/13	14	30.34	0	0.00	30.30	14	5,814	0.24%
2020/07/10	7	30.31	0	0.00	30.20	7	5,923	0.12%
2020/07/09	17	30.93	10	30.75	30.85	7	6,006	0.12%
2020/07/08	3	30.57	4	30.61	30.60	-1	6,067	-0.02%
2020/07/07	1	31.05	0	0.00	30.55	1	6,140	0.02%
2020/07/06	14	30.98	2	30.85	30.75	12	6,167	0.19%
2020/07/03	5	30.70	9	30.44	30.80	-4	6,181	-0.06%
2020/07/02	2	30.10	4	30.13	30.15	-2	6,161	-0.03%
2020/07/01	3	30.02	5	30.06	30.00	-2	6,180	-0.03%
2020/06/30	4	29.63	0	0.00	29.75	4	6,173	0.06%
2020/06/29	3	29.62	0	0.00	29.55	3	6,211	0.05%
2020/06/24	7	29.83	0	0.00	29.80	7	6,200	0.11%
2020/06/23	1	29.90	10	29.85	29.95	-9	6,227	-0.14%
2020/06/22	3	29.90	3	29.85	30.00	0	6,242	0.00%
2020/06/19	1	29.45	5	29.48	29.60	-4	6,262	-0.06%
2020/06/18	13	29.45	0	0.00	29.45	13	6,153	0.21%
2020/06/17	5	29.80	0	0.00	29.80	5	6,076	0.08%
2020/06/16	0	0.00	1	29.95	29.85	-1	6,135	-0.02%
2020/06/15	5	29.89	0	0.00	29.70	5	6,208	0.08%
2020/06/12	9	29.74	0	0.00	29.85	9	6,229	0.14%
2020/06/11	3	30.48	0	0.00	30.05	3	6,262	0.05%
2020/06/10	20	30.59	0	0.00	30.70	20	6,292	0.32%
2020/06/09	1	30.65	19	30.65	30.65	-18	6,386	-0.28%
2020/06/08	15	31.04	2	31.20	30.95	13	6,409	0.20%
2020/06/05	59	31.27	7	31.31	31.35	52	6,387	0.81%
2020/06/04	0	0.00	3	30.30	30.20	-3	6,262	-0.05%
2020/06/03	1	30.40	1	30.20	30.15	0	6,298	0.00%
2020/06/02	12	30.27	12	30.17	30.30	0	6,461	0.00%
2020/06/01	1	29.85	9	29.60	29.95	-8	6,431	-0.12%
2020/05/29	3	29.50	1	29.55	29.50	2	6,410	0.03%
2020/05/28	9	29.99	0	0.00	29.70	9	6,371	0.14%
2020/05/27	0	0.00	3	29.75	29.85	-3	6,349	-0.05%
2020/05/26	0	0.00	9	29.85	29.80	-9	6,333	-0.14%
2020/05/25	2	29.70	9	29.93	29.95	-7	6,292	-0.11%
2020/05/22	4	30.01	0	0.00	29.65	4	6,272	0.06%
2020/05/21	6	30.30	0	0.00	30.35	6	6,136	0.10%
2020/05/20	0	0.00	11	30.33	30.65	-11	6,054	-0.18%
2020/05/19	7	30.26	1	30.25	30.25	6	6,034	0.10%
2020/05/18	13	30.79	0	0.00	30.65	13	6,023	0.22%
2020/05/15	11	31.60	92	30.99	30.70	-81	5,998	-1.35%
2020/05/14	3	31.90	3	31.90	31.35	0	5,926	0.00%
2020/05/13	4	32.49	12	32.60	32.40	-8	5,884	-0.14%
2020/05/12	1	32.65	0	0.00	32.80	1	5,851	0.02%
2020/05/11	5	32.35	1	32.30	32.25	4	5,803	0.07%
2020/05/08	43	31.97	70	32.07	31.90	-27	5,762	-0.47%
2020/05/07	1	32.40	5	32.45	32.45	-4	5,676	-0.07%
2020/05/06	3	32.40	0	0.00	32.40	3	5,663	0.05%
2020/05/05	5	32.60	1	32.60	32.65	4	5,648	0.07%
2020/05/04	5	32.96	7	33.05	32.80	-2	5,626	-0.04%
2020/04/30	16	33.60	7	33.64	33.70	9	5,580	0.16%
2020/04/29	44	34.22	4	34.36	34.20	40	5,545	0.72%
2020/04/28	56.5	33.63	97	33.75	34.10	-40.5	5,516	-0.73%
2020/04/27	11.5	32.12	1	32.40	32.30	10.5	5,336	0.20%
2020/04/24	4	31.89	0	0.00	31.85	4	5,273	0.08%
2020/04/23	29	32.20	23	32.44	32.15	6	5,168	0.12%
2020/04/22	17	34.95	76	34.64	34.95	-59	4,997	-1.18%
2020/04/21	1	35.49	10	35.11	35.00	-9	4,864	-0.18%
2020/04/20	47	35.26	1	35.05	35.35	46	4,729	0.97%
2020/04/17	13	35.25	0	0.00	34.95	13	4,768	0.27%
2020/04/16	12	35.16	8	35.33	35.20	4	4,690	0.09%
2020/04/15	6	34.20	32	34.34	34.45	-26	4,536	-0.57%
2020/04/14	37	33.70	33	33.61	33.90	4	4,471	0.09%
2020/04/13	10	33.39	3	33.20	33.30	7	4,367	0.16%
2020/04/10	30	32.70	1	32.70	32.80	29	4,260	0.68%
2020/04/09	47	32.44	48	32.55	32.15	-1	4,234	-0.02%
2020/04/08	19	31.71	6	31.92	32.00	13	4,155	0.31%
2020/04/07	1.2	31.14	3	30.95	31.20	-1.8	4,046	-0.05%
2020/04/06	2	30.35	1	30.25	30.55	1	3,975	0.03%
2020/04/01	0	30.60	0	0.00	30.45	0	3,919	0.00%
2020/03/31	4	29.95	12	30.21	30.30	-8	3,885	-0.21%
2020/03/30	4	29.10	16	29.00	29.90	-12	3,840	-0.31%
2020/03/27	10	29.55	25	29.81	29.40	-15	3,813	-0.39%
2020/03/26	5	29.16	2	29.60	29.60	3	3,764	0.08%
2020/03/25	14	29.38	5	29.25	29.00	9	3,727	0.24%
2020/03/24	12	28.59	13	28.67	28.40	-1	3,680	-0.03%
2020/03/23	15	27.70	6	27.80	27.55	9	3,723	0.24%
2020/03/20	13	28.51	1	28.10	28.40	12	3,721	0.32%
2020/03/19	43	27.55	67	27.64	26.70	-24	3,643	-0.66%
2020/03/18	13	30.02	4	30.28	29.50	9	3,535	0.25%
2020/03/17	11	29.66	10	30.50	30.10	1	3,469	0.03%
2020/03/16	2	31.23	0	0.00	31.20	2	3,385	0.06%
2020/03/13	10	29.65	10	30.30	31.45	0	3,305	0.00%
2020/03/12	1	31.25	29	31.15	31.60	-28	3,172	-0.88%
2020/03/11	20	32.50	4	32.36	32.10	16	3,074	0.52%
2020/03/10	20	32.13	1	31.80	32.25	19	3,001	0.63%
2020/03/09	33	31.71	5	31.77	31.35	28	2,931	0.96%
2020/03/06	23	32.70	8	32.77	32.65	15	2,859	0.52%
2020/03/05	1	31.85	2	31.65	32.00	-1	2,628	-0.04%
2020/03/04	2	31.00	0	0.00	30.95	2	2,581	0.08%
2020/03/02	2	30.90	1	30.80	30.70	1	2,564	0.04%
2020/02/27	1	31.00	2	31.13	31.15	-1	2,552	-0.04%
2020/02/21	1	31.85	0	0.00	31.75	1	2,475	0.04%
2020/02/19	15	32.00	0	0.00	32.05	15	2,476	0.61%
2020/02/18	1	32.10	4	32.10	31.70	-3	2,433	-0.12%
2020/02/17	1	31.90	2	32.05	32.10	-1	2,500	-0.04%
2020/02/14	2	32.03	0	0.00	32.05	2	2,553	0.08%
2020/02/13	4	31.78	1	31.65	31.50	3	2,495	0.12%
2020/02/11	1	31.15	2	31.10	31.05	-1	2,449	-0.04%
2020/02/10	2	30.85	0	0.00	30.65	2	2,437	0.08%
2020/02/07	0	0.00	10	31.05	31.05	-10	2,413	-0.41%
2020/02/05	0	32.10	4	31.80	31.80	-4	2,342	-0.17%
2020/02/04	21	32.05	0	0.00	31.80	21	2,303	0.91%
2020/02/03	2	31.50	3	31.55	32.05	-1	2,265	-0.04%
2020/01/31	21	32.67	8	32.32	32.70	13	2,152	0.60%
2020/01/30	5	30.61	2	30.30	30.65	3	2,032	0.15%
2020/01/17	6	32.50	0	0.00	32.30	6	1,916	0.31%
2020/01/16	5	32.09	8	32.18	32.20	-3	1,892	-0.16%
2020/01/15	1	31.90	0	0.00	31.80	1	1,854	0.05%
2020/01/14	1	32.05	2	32.15	32.30	-1	1,826	-0.05%
2020/01/13	13	32.29	8	32.29	32.05	5	1,766	0.28%
2020/01/10	2	31.65	4	31.63	31.75	-2	1,607	-0.12%
2020/01/09	0	0.00	5	31.30	31.15	-5	1,515	-0.33%
2020/01/08	15	31.26	14	30.85	31.15	1	1,452	0.07%
2020/01/07	1	30.95	3	30.97	30.90	-2	1,400	-0.14%
2020/01/06	10	30.40	8	30.54	30.75	2	1,373	0.15%
2020/01/03	1	30.60	5	30.57	30.55	-4	1,354	-0.30%
2020/01/02	0	0.00	1	30.35	30.40	-1	1,331	-0.08%
2019/12/30	0	0.00	1	30.25	30.15	-1	1,429	-0.07%
2019/12/27	0	0.00	1	30.20	30.15	-1	1,468	-0.07%
2019/12/24	4	30.05	0	0.00	30.05	4	1,527	0.26%
2019/12/23	4	30.15	1	30.30	30.30	3	1,527	0.20%
2019/12/19	1	30.05	2	30.35	30.10	-1	1,518	-0.07%
2019/12/18	2	30.25	5	30.12	30.30	-3	1,499	-0.20%
2019/12/09	0	0.00	1	29.60	29.30	-1	1,469	-0.07%
2019/12/06	2	29.40	0	0.00	29.45	2	1,473	0.14%
2019/12/05	0	0.00	1	29.35	29.40	-1	1,476	-0.07%
2019/12/03	1	29.30	0	0.00	29.30	1	1,484	0.07%
2019/11/26	0	0.00	4	30.10	30.15	-4	1,480	-0.27%
2019/11/25	2	29.90	2	30.00	30.00	0	1,463	0.00%
2019/11/19	0	0.00	1	30.20	30.05	-1	1,484	-0.07%
2019/11/15	4	30.05	10	29.87	29.80	-6	1,518	-0.40%
2019/11/14	22	30.26	19	29.92	29.80	3	1,508	0.20%
2019/11/13	0	0.00	2	29.60	30.10	-2	1,460	-0.14%
2019/11/01	0	0.00	1	29.05	29.25	-1	1,517	-0.07%
2019/10/31	2	29.35	0	0.00	29.05	2	1,530	0.13%
2019/10/25	0	0.00	2	29.75	29.75	-2	1,584	-0.13%
2019/10/24	2	29.70	1	29.65	29.80	1	1,607	0.06%
2019/10/15	0	0.00	1	28.85	28.75	-1	2,177	-0.05%
2019/10/14	0	0.00	5	29.10	29.05	-5	2,257	-0.22%
2019/10/09	0	0.00	13	29.17	29.05	-13	2,321	-0.56%
2019/10/08	4	29.58	5	29.63	29.60	-1	2,375	-0.04%
2019/10/07	7	30.37	4	30.49	30.40	3	2,407	0.12%
2019/10/04	1	30.50	6	30.58	30.60	-5	2,442	-0.20%
2019/10/03	6	30.05	1	29.80	30.15	5	2,407	0.21%
2019/10/02	0	0.00	1	29.75	29.80	-1	2,413	-0.04%
2019/09/27	0	0.00	10	29.05	29.00	-10	2,404	-0.42%
2019/09/23	12	29.45	0	0.00	29.45	12	2,490	0.48%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/17	0	0.00	2	29.15	29.05	-2	2,490	-0.08%
2019/09/11	2	29.45	12	29.27	29.15	-10	2,509	-0.40%
2019/09/10	1	28.90	0	0.00	28.95	1	2,450	0.04%
2019/09/05	0	0.00	1	28.85	28.75	-1	2,489	-0.04%
2019/09/04	0	0.00	3	28.80	28.75	-3	2,495	-0.12%
2019/09/02	11	28.75	0	0.00	28.75	11	2,600	0.42%
2019/08/26	5	28.40	1	28.35	28.35	4	2,655	0.15%
2019/08/22	1	29.00	0	0.00	28.90	1	2,698	0.04%
2019/08/16	0	0.00	2	28.60	28.55	-2	2,650	-0.08%
2019/08/14	0	0.00	9	28.05	28.45	-9	2,579	-0.35%
2019/08/12	0	0.00	1	27.75	27.70	-1	2,534	-0.04%
2019/08/07	1	27.70	1	27.70	27.70	0	2,537	0.00%
2019/08/05	3	27.57	0	0.00	27.45	3	2,559	0.12%
2019/08/02	2	27.83	0	0.00	27.85	2	2,586	0.08%
2019/08/01	1	27.95	1	28.15	28.20	0	2,587	0.00%
2019/07/31	1	28.15	0	0.00	28.20	1	2,588	0.04%
2019/07/30	1	27.70	7	27.99	27.70	-6	2,575	-0.23%
2019/07/29	2	28.15	0	0.00	28.10	2	2,569	0.08%
2019/07/26	5	28.34	0	0.00	28.40	5	2,555	0.20%
2019/07/24	2	27.90	2	27.90	27.85	0	2,508	0.00%
2019/07/22	18	28.91	0	0.00	28.70	18	2,423	0.74%
2019/07/19	9	31.90	170	31.91	31.90	-161	2,284	-7.05%	大賣/鉅額交易
2019/07/18	0	0.00	150	32.06	31.85	-150	2,149	-6.98%	大賣/鉅額交易
2019/07/17	1	32.15	45	32.12	32.20	-44	2,049	-2.15%
2019/07/16	1	32.90	2	32.70	32.35	-1	1,984	-0.05%
2019/07/15	1	32.80	10	33.15	32.80	-9	1,896	-0.47%
2019/07/12	12	33.07	13	33.04	33.00	-1	1,835	-0.05%
2019/07/11	20	32.79	50	32.95	32.90	-30	1,780	-1.68%
2019/07/09	2	32.18	3	32.17	32.15	-1	1,710	-0.06%
2019/07/08	5	31.94	0	0.00	31.85	5	1,686	0.30%
2019/07/05	3	32.35	2	32.28	32.35	1	1,841	0.05%
2019/07/04	10	32.15	4	32.21	32.25	6	1,926	0.31%
2019/07/02	0	0.00	1	31.90	31.90	-1	1,897	-0.05%
2019/06/28	0	0.00	1	31.50	31.55	-1	1,874	-0.05%
2019/06/25	1	31.30	0	0.00	31.40	1	1,910	0.05%
2019/06/18	2	31.50	1	31.25	31.35	1	2,010	0.05%
2019/06/12	0	0.00	1	30.80	30.90	-1	2,211	-0.05%
2019/06/11	1	30.60	0	0.00	30.70	1	2,241	0.04%
2019/06/10	3	30.02	3	30.08	30.20	0	2,288	0.00%
2019/05/31	0	0.00	6	31.45	31.55	-6	2,379	-0.25%
2019/05/28	0	0.00	2	31.80	31.80	-2	2,341	-0.09%
2019/05/24	0	0.00	1	30.20	30.40	-1	2,369	-0.04%
2019/05/23	0	0.00	3	29.95	30.00	-3	2,368	-0.13%
2019/05/21	0	0.00	10	30.06	30.30	-10	2,368	-0.42%
2019/05/20	0	0.00	3	29.93	29.90	-3	2,366	-0.13%
2019/05/17	0	0.00	40	30.07	29.85	-40	2,372	-1.69%
2019/05/15	1	29.95	1	30.10	30.10	0	2,392	0.00%
2019/05/14	0	0.00	20	29.56	29.75	-20	2,401	-0.83%
2019/05/13	1	30.00	2	29.45	29.40	-1	2,399	-0.04%
2019/05/07	1	30.80	0	0.00	30.75	1	2,392	0.04%
2019/05/06	1	30.65	0	0.00	30.65	1	2,409	0.04%
2019/05/03	30	31.00	0	0.00	31.00	30	2,396	1.25%
2019/05/02	1	30.90	2	31.05	31.00	-1	2,395	-0.04%
2019/04/30	2	30.68	5	30.78	30.80	-3	2,392	-0.13%
2019/04/29	3	30.90	2	30.95	30.80	1	2,402	0.04%
2019/04/25	1	31.40	0	0.00	31.35	1	2,401	0.04%
2019/04/23	0	31.35	0	0.00	31.30	0	2,402	0.00%
2019/04/22	1	31.36	0	0.00	31.40	1	2,405	0.04%
2019/04/19	0	31.40	0	0.00	31.35	0	2,411	0.00%
2019/04/18	1	31.35	1	31.45	31.20	0	2,408	0.00%
2019/04/17	0	0.00	1	31.50	31.55	-1	2,414	-0.04%
2019/04/16	2	31.40	0	0.00	31.40	2	2,395	0.08%
2019/04/12	0	0.00	3	31.80	31.60	-3	2,334	-0.13%
2019/04/11	45	32.04	2	32.05	32.00	43	2,301	1.87%
2019/04/10	2	31.70	41	31.47	31.70	-39	2,097	-1.86%
2019/04/08	1	31.50	15	31.51	31.45	-14	1,977	-0.71%
2019/04/03	0	0.00	6	31.38	31.45	-6	1,959	-0.31%
2019/04/02	2	31.50	13	31.50	31.45	-11	1,937	-0.57%
2019/04/01	0	31.50	11	31.65	31.45	-11	1,925	-0.57%
2019/03/29	0	31.50	3	31.30	31.40	-3	1,894	-0.16%
2019/03/27	2	31.20	0	0.00	31.30	2	1,866	0.11%
2019/03/26	22	31.20	2	31.20	31.25	20	1,853	1.08%
2019/03/25	0	31.30	32	30.84	30.80	-32	1,823	-1.76%
2019/03/22	2	30.73	10	30.75	30.65	-8	1,773	-0.45%
2019/03/21	2	30.55	0	0.00	30.70	2	1,747	0.11%
2019/03/20	2	30.55	0	0.00	30.45	2	1,717	0.12%
2019/03/19	1	30.80	31	30.87	30.75	-30	1,672	-1.79%
2019/03/18	34	30.61	18	30.71	30.65	16	1,637	0.98%
2019/03/15	18	30.02	25	30.21	30.25	-7	1,583	-0.44%
2019/03/14	2	29.65	10	29.75	29.60	-8	1,507	-0.53%
2019/03/13	0	29.70	1	29.50	29.50	-1	1,496	-0.07%
2019/03/12	6	29.83	0	0.00	29.90	6	1,430	0.42%
2019/03/11	0	29.00	0	0.00	29.00	0	1,363	0.00%
2019/03/08	0	29.20	2	29.10	29.10	-2	1,362	-0.15%
2019/03/06	0	30.20	0	0.00	30.15	0	1,313	0.00%
2019/03/05	0	30.20	0	0.00	30.15	0	1,310	0.00%
2019/03/04	0	30.40	0	0.00	30.20	0	1,315	0.00%
2019/02/26	4	29.98	0	0.00	29.90	4	1,293	0.31%
2019/02/25	2	30.10	0	0.00	30.20	2	1,276	0.16%
2019/02/20	0	29.70	5	29.55	29.55	-5	1,237	-0.40%
2019/02/19	0	0.00	10	29.42	29.40	-10	1,236	-0.81%
2019/02/18	0	0.00	0.1	29.40	29.35	-0.1	1,242	-0.01%
2019/01/28	0	29.10	0	0.00	29.05	0	1,321	0.00%
2019/01/25	0	0.00	1	29.00	29.05	-1	1,388	-0.07%
2019/01/21	0	0.00	1	28.95	28.85	-1	1,459	-0.07%
2019/01/18	0	29.50	4	28.75	28.85	-4	1,462	-0.27%
2019/01/17	0	28.95	0	0.00	28.75	0	1,504	0.00%
2019/01/16	4	28.40	0	0.00	28.35	4	1,607	0.25%
2019/01/14	0	28.15	0	0.00	28.15	0	1,605	0.00%
2019/01/10	2	28.15	0	0.00	28.45	2	1,602	0.12%
2019/01/07	1	27.60	3	27.58	27.75	-2	1,600	-0.12%
2019/01/04	1	26.70	0	0.00	27.25	1	1,618	0.06%
2019/01/03	2	27.00	0	0.00	26.95	2	1,684	0.12%
2018/12/27	4	27.45	2	27.15	27.15	2	1,748	0.11%
2018/12/25	2	27.15	0	0.00	27.20	2	1,772	0.11%
2018/12/19	2	27.55	0	0.00	27.55	2	1,784	0.11%
2018/12/17	1	28.35	0	0.00	28.30	1	1,781	0.06%
2018/12/13	0	0.00	2	28.90	28.85	-2	1,803	-0.11%
2018/12/11	2	28.25	3	28.25	28.45	-1	1,860	-0.05%
2018/12/07	0	0.00	11	28.00	28.45	-11	1,897	-0.58%
2018/12/05	0	0.00	3	29.80	29.75	-3	1,882	-0.16%
2018/12/04	1	30.20	2	30.30	30.15	-1	1,944	-0.05%
2018/12/03	3	30.40	8	30.30	30.30	-5	2,006	-0.25%
2018/11/30	0	0.00	0	29.95	29.95	0	2,026	0.00%
2018/11/29	0	0.00	0	29.95	29.65	0	2,013	0.00%
2018/11/27	3	29.47	0	0.00	29.50	3	2,015	0.15%
2018/11/19	4	29.30	0	0.00	29.40	4	2,109	0.19%
2018/11/16	12	29.20	12	29.23	29.30	0	2,127	0.00%
2018/11/14	1	29.40	0	0.00	29.50	1	2,200	0.05%
2018/11/09	0	0.00	3	28.75	28.75	-3	2,291	-0.13%
2018/11/08	0	28.95	5	28.95	28.80	-5	2,311	-0.22%
2018/11/06	2	29.00	1	28.60	28.00	1	2,426	0.04%
2018/11/05	0	0.00	2	28.50	28.80	-2	2,513	-0.08%
2018/11/01	0	0.00	2	26.80	27.00	-2	3,140	-0.06%
2018/10/31	2	25.80	0	0.00	26.00	2	3,260	0.06%
2018/10/29	1	25.20	0	0.00	25.20	1	3,446	0.03%
2018/10/25	0	0.00	3	25.40	25.45	-3	3,563	-0.08%
2018/10/24	1	27.00	2	26.50	26.40	-1	3,555	-0.03%
2018/10/23	2	28.10	2	28.10	27.80	0	3,487	0.00%
2018/10/22	2	28.15	0	0.00	28.20	2	3,523	0.06%
2018/10/17	4	28.54	0	0.00	28.15	4	3,626	0.11%
2018/10/16	5	28.20	0	0.00	28.30	5	3,752	0.13%
2018/10/15	1	28.20	0	0.00	28.20	1	3,820	0.03%
2018/10/11	0	0.00	3	27.43	27.20	-3	4,065	-0.07%
2018/10/04	42	29.54	0	0.00	29.40	42	5,069	0.83%
2018/10/03	10	29.80	0	0.00	29.80	10	5,070	0.20%
2018/10/02	0	0.00	1	30.20	30.10	-1	5,108	-0.02%
2018/10/01	2	30.00	0	0.00	30.20	2	5,161	0.04%
2018/09/26	0	0.00	2	30.00	30.05	-2	5,526	-0.04%
2018/09/19	20	30.15	52	30.18	30.10	-32	5,634	-0.57%
2018/09/18	109	30.03	1	30.00	30.00	108	5,638	1.92%	大買/鉅額交易
2018/09/17	32	30.14	1	30.25	30.25	31	5,655	0.55%
2018/09/14	1	29.50	1	29.50	29.75	0	5,651	0.00%
2018/09/13	20	28.95	0	0.00	29.20	20	5,676	0.35%
2018/09/12	37	29.15	0	0.00	29.20	37	5,701	0.65%
2018/09/11	26	28.99	0	0.00	29.20	26	5,744	0.45%
2018/09/10	4	28.94	1	28.60	28.75	3	5,834	0.05%
2018/09/07	5	29.94	1	30.35	29.80	4	5,964	0.07%
2018/09/06	13	30.42	0	0.00	30.25	13	5,992	0.22%
2018/09/03	0	0.00	4	31.33	31.10	-4	6,211	-0.06%
2018/08/29	3	31.45	0	0.00	31.40	3	6,362	0.05%
2018/08/28	1	30.95	21	30.87	31.30	-20	6,421	-0.31%
2018/08/27	1	30.65	0	0.00	30.70	1	6,407	0.02%
2018/08/23	20	30.55	0	0.00	30.50	20	6,458	0.31%
2018/08/22	1	30.35	3	30.80	30.55	-2	6,519	-0.03%
2018/08/21	1	30.85	0	0.00	30.85	1	6,556	0.02%
2018/08/20	1	30.10	0	0.00	30.05	1	6,568	0.02%
2018/08/13	8	31.99	1	32.35	31.85	7	6,799	0.10%
2018/08/10	2	32.58	5	32.76	32.85	-3	6,732	-0.04%
2018/08/09	167	32.32	0	0.00	32.25	167	6,717	2.49%	大買/鉅額交易
2018/08/08	6	35.08	2	35.08	34.95	4	6,375	0.06%
2018/08/07	15	34.92	20	34.98	35.25	-5	6,099	-0.08%
2018/08/06	1	35.20	1	35.30	35.25	0	6,028	0.00%
2018/08/02	5	34.87	1	35.15	34.75	4	6,118	0.07%
2018/08/01	10	34.71	3	34.97	35.05	7	6,234	0.11%
2018/07/31	0	0.00	1	34.55	34.55	-1	6,215	-0.02%
2018/07/30	4	34.28	0	0.00	34.45	4	6,196	0.06%
2018/07/27	1	34.60	0	0.00	34.50	1	6,171	0.02%
2018/07/26	3	34.68	3	34.80	34.65	0	6,149	0.00%
2018/07/25	1	34.30	2	34.70	34.70	-1	6,156	-0.02%
2018/07/24	3	34.38	2	33.95	34.55	1	6,137	0.02%
2018/07/23	6	34.10	7	34.08	34.15	-1	6,120	-0.02%
2018/07/20	1	34.80	4	34.74	34.70	-3	6,010	-0.05%
2018/07/18	8	35.88	5	35.98	35.50	3	5,928	0.05%
2018/07/17	92	37.19	78	37.25	36.60	14	5,762	0.24%
2018/07/16	48	35.80	46	35.94	36.60	2	5,339	0.04%
2018/07/13	2	34.60	15	34.45	34.55	-13	4,786	-0.27%
2018/07/12	0	0.00	1	34.50	34.45	-1	4,748	-0.02%
2018/07/10	10	33.90	0	0.00	34.25	10	4,786	0.21%
2018/07/09	0	0.00	2	34.15	33.85	-2	4,843	-0.04%
2018/07/06	0	0.00	7	34.60	34.20	-7	4,826	-0.15%
2018/07/05	17	34.90	36	34.89	34.10	-19	4,768	-0.40%
2018/07/04	2	34.30	1	34.20	34.35	1	4,750	0.02%
2018/06/28	2	33.85	0	0.00	33.80	2	4,792	0.04%
2018/06/26	1	33.60	4	33.75	33.90	-3	4,891	-0.06%
2018/06/25	17	34.45	1	34.45	34.35	16	4,966	0.32%
2018/06/22	1	34.40	0	0.00	34.40	1	5,060	0.02%
2018/06/21	0	0.00	7	34.50	34.50	-7	5,102	-0.14%
2018/06/20	7	34.30	0	0.00	34.30	7	5,211	0.13%
2018/06/19	12	33.78	9	33.82	33.95	3	5,243	0.06%
2018/06/15	12	35.10	4	34.84	34.45	8	5,246	0.15%
2018/06/14	3	34.58	16	34.52	34.55	-13	5,173	-0.25%
2018/06/13	26	34.45	10	34.46	34.45	16	5,513	0.29%
2018/06/12	1	34.05	3	34.00	34.05	-2	5,732	-0.03%
2018/06/11	3	33.47	3	33.53	33.45	0	5,726	0.00%
2018/06/08	7	33.45	0	0.00	33.55	7	5,924	0.12%
2018/06/07	8	33.73	7	33.87	33.60	1	6,123	0.02%
2018/06/06	5	33.43	0	0.00	33.40	5	6,089	0.08%
2018/06/05	3	33.30	0	0.00	33.55	3	6,100	0.05%
2018/06/04	3	33.27	1	33.30	33.30	2	6,065	0.03%
2018/05/30	1	32.70	34	32.71	33.05	-33	6,207	-0.53%
2018/05/29	1	32.70	28	32.71	32.75	-27	6,144	-0.44%
2018/05/28	0	0.00	16	33.26	33.15	-16	6,108	-0.26%
2018/05/25	1	33.65	2	33.40	33.30	-1	6,073	-0.02%
2018/05/24	1	33.60	1	33.60	33.50	0	6,061	0.00%
2018/05/23	1	33.85	5	33.85	33.90	-4	6,042	-0.07%
2018/05/22	9	34.30	44	34.29	34.30	-35	6,002	-0.58%
2018/05/21	44	34.00	8	33.87	34.15	36	5,877	0.61%
2018/05/18	1	33.55	0	0.00	33.40	1	5,764	0.02%
2018/05/17	16	33.78	0	0.00	33.70	16	5,793	0.28%
2018/05/16	1	33.05	5	33.05	33.05	-4	5,779	-0.07%
2018/05/15	10	32.94	50	33.13	33.00	-40	5,915	-0.68%
2018/05/14	3	33.33	19	33.50	33.50	-16	5,932	-0.27%
2018/05/11	44	33.79	0	0.00	33.70	44	5,881	0.75%
2018/05/10	12	33.77	49	33.49	33.55	-37	5,847	-0.63%
2018/05/09	10	32.93	27	32.80	33.00	-17	5,625	-0.30%
2018/05/08	5	32.39	3	32.28	32.15	2	5,456	0.04%
2018/05/03	1	31.95	0	0.00	31.95	1	5,365	0.02%
2018/05/02	5	31.98	11	32.12	31.85	-6	5,367	-0.11%
2018/04/30	5	31.66	0	0.00	31.85	5	5,336	0.09%
2018/04/27	5	31.62	1	31.80	31.60	4	5,326	0.08%
2018/04/26	2	31.00	0	0.00	30.95	2	5,311	0.04%
2018/04/25	48	31.00	0	0.00	31.35	48	5,306	0.90%
2018/04/24	3	31.30	0	0.00	31.40	3	5,305	0.06%
2018/04/20	2	31.70	0	0.00	31.75	2	5,285	0.04%
2018/04/19	20	31.78	0	0.00	31.75	20	5,284	0.38%
2018/04/18	1	32.05	0	0.00	31.70	1	5,286	0.02%
2018/04/17	10	31.80	10	32.00	31.85	0	5,269	0.00%
2018/04/16	16	31.72	0	0.00	31.55	16	5,253	0.30%
2018/04/13	9	32.13	0	0.00	31.95	9	5,233	0.17%
2018/04/12	5	32.58	0	0.00	32.65	5	5,350	0.09%
2018/04/11	6	32.68	13	32.79	32.55	-7	5,339	-0.13%
2018/04/10	13	32.65	15	32.76	32.40	-2	5,303	-0.04%
2018/04/09	19	32.16	2	32.15	32.15	17	5,142	0.33%
2018/04/03	1	32.10	10	32.15	32.05	-9	5,113	-0.18%
2018/04/02	10	32.00	1	32.00	32.00	9	5,080	0.18%
2018/03/31	0	31.95	13	32.06	31.95	-13	5,059	-0.26%
2018/03/30	0	0.00	1	32.15	31.90	-1	5,051	-0.02%
2018/03/29	2	31.90	0	0.00	31.85	2	5,005	0.04%
2018/03/28	5	31.85	2	31.95	31.75	3	5,058	0.06%
2018/03/27	6	31.76	2	32.08	31.65	4	5,066	0.08%
2018/03/26	1	31.75	4	31.95	31.70	-3	5,282	-0.06%
2018/03/23	5	30.78	19	31.42	31.75	-14	5,348	-0.26%
2018/03/22	11	31.48	7	31.71	31.30	4	5,213	0.08%
2018/03/21	15	31.93	6	31.90	31.80	9	5,155	0.17%
2018/03/20	8	31.58	9	31.51	31.80	-1	5,128	-0.02%
2018/03/19	25	31.91	7	32.06	31.45	18	5,051	0.36%
2018/03/16	1	30.95	58	31.23	31.30	-57	4,629	-1.23%
2018/03/15	0	0.00	8	30.64	30.70	-8	4,303	-0.19%
2018/03/14	28	30.68	35	30.67	30.30	-7	4,206	-0.17%
2018/03/13	37	30.04	83	30.30	30.35	-46	4,003	-1.15%
2018/03/12	2	29.22	3	29.33	29.35	-1	3,788	-0.03%
2018/03/09	1	29.15	1	29.15	29.25	0	3,769	0.00%
2018/03/08	1	28.95	7	29.04	29.00	-6	3,778	-0.16%
2018/03/07	0	0.00	6	29.25	28.75	-6	3,778	-0.16%
2018/03/02	0	28.00	0	0.00	28.00	0	3,831	0.00%
2018/02/27	1	27.80	0	0.00	27.70	1	3,971	0.03%
2018/02/26	0	28.00	0	0.00	27.85	0	4,217	0.00%
2018/02/23	3	27.00	0	0.00	27.40	3	4,253	0.07%
2018/02/22	0	0.00	3	26.70	26.70	-3	4,301	-0.07%
2018/02/12	0	0.00	6	25.70	25.90	-6	4,359	-0.14%
2018/02/09	1	25.00	0	0.00	25.05	1	4,411	0.02%
2018/02/08	1	26.05	2	25.83	25.60	-1	4,376	-0.02%
2018/02/07	4	26.19	7	26.40	26.15	-3	4,319	-0.07%
2018/02/06	3	27.33	0	0.00	27.45	3	4,217	0.07%
2018/02/02	9	29.12	0	0.00	29.10	9	4,275	0.21%
2018/01/31	1	28.40	0	0.00	28.40	1	4,483	0.02%
2018/01/30	0	0.00	2	29.00	28.70	-2	4,565	-0.04%
2018/01/25	0	0.00	2	28.95	28.75	-2	4,845	-0.04%
2018/01/18	1	28.95	0	0.00	29.05	1	5,477	0.02%
2018/01/17	3	29.02	1	29.15	28.90	2	5,670	0.04%
2018/01/16	0	0.00	0	28.65	28.55	0	5,877	0.00%
2018/01/15	2	28.63	0	0.00	28.60	2	6,158	0.03%
2018/01/11	2	28.00	0	0.00	28.20	2	6,747	0.03%
2018/01/10	1	28.00	0	0.00	28.15	1	7,126	0.01%
2018/01/08	6	28.08	37	28.12	28.05	-31	7,961	-0.39%
2018/01/05	6	30.10	6	30.15	30.05	0	7,849	0.00%
2018/01/04	0	0.00	0	30.10	30.10	0	8,020	0.00%
2018/01/03	1	30.20	0	0.00	30.15	1	8,070	0.01%