欣銓 (3264)-群益金鼎-嘉義券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
75.8
漲跌
▲0.3
漲幅
+0.40%
成交量
3,798張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/06/07	0.2	75.55	0	0.00	75.80	0.2	6,467	0.00%
2024/06/06	1	74.90	0	0.00	75.50	1	6,495	0.02%
2024/06/05	0	0.00	1	75.70	75.00	-1	6,519	-0.02%
2024/06/04	0	0.00	1.2	74.32	75.80	-1.2	6,781	-0.02%
2024/06/03	0.2	73.27	0	0.00	73.10	0.2	6,953	0.00%
2024/05/29	1	73.60	0	0.00	73.60	1	7,284	0.01%
2024/05/28	2	74.05	1	74.00	73.90	1	7,423	0.01%
2024/05/27	1	72.86	2	72.70	73.00	-1	7,430	-0.01%
2024/05/24	1	71.10	15	72.00	72.60	-14	7,463	-0.19%
2024/05/23	15	71.50	1	72.80	71.10	14	7,526	0.19%
2024/05/22	0	0.00	16	72.63	72.50	-16	7,488	-0.21%
2024/05/21	6.1	71.24	0	0.00	71.00	6.1	7,445	0.08%
2024/05/20	1	72.00	0	0.00	71.50	1	7,378	0.01%
2024/05/17	4	72.38	2	72.40	71.60	2	7,295	0.03%
2024/05/16	10	73.60	2	73.20	73.60	8	7,263	0.11%
2024/05/14	0	0.00	1	72.20	72.20	-1	7,397	-0.01%
2024/05/13	2.6	72.78	1	73.10	73.00	1.6	7,428	0.02%
2024/05/09	1	71.70	0	0.00	71.70	1	7,538	0.01%
2024/05/07	1	72.00	0	0.00	72.50	1	7,515	0.01%
2024/05/06	1.5	72.23	10	72.64	72.00	-8.5	7,494	-0.11%
2024/05/03	0.2	73.07	0	0.00	72.60	0.2	7,545	0.00%
2024/04/30	1	73.50	1	73.50	73.30	0	7,628	0.00%
2024/04/29	3.1	72.73	4	73.35	72.30	-1	7,587	-0.01%
2024/04/26	1	77.80	0	0.00	77.50	1	7,457	0.01%
2024/04/25	0	0.00	1	78.90	78.40	-1	7,534	-0.01%
2024/04/24	0	0.00	1	78.90	79.30	-1	7,617	-0.01%
2024/04/23	1	78.10	0	0.00	77.70	1	7,676	0.01%
2024/04/22	4	77.85	1	79.60	77.70	3	7,751	0.04%
2024/04/19	3	78.20	1	79.50	79.80	2	7,664	0.03%
2024/04/18	0	0.00	1	79.50	80.00	-1	7,630	-0.01%
2024/04/17	3	78.90	0	0.00	78.50	3	7,682	0.04%
2024/04/16	2	78.10	1	78.30	78.30	1	7,749	0.01%
2024/04/15	2	78.90	0	0.00	79.00	2	7,718	0.03%
2024/04/10	4	80.83	1	79.60	79.50	3	7,790	0.04%
2024/04/09	3	80.70	1	80.70	80.80	2	7,710	0.03%
2024/04/08	1	80.90	0	0.00	81.50	1	7,808	0.01%
2024/04/03	3	81.47	0	0.00	81.30	3	7,877	0.04%
2024/04/02	13	82.57	2	82.95	82.40	11	7,892	0.14%
2024/04/01	5	82.72	0	82.50	82.60	5	7,925	0.06%
2024/03/29	3	82.90	9	83.09	83.60	-6	7,995	-0.08%
2024/03/28	9	83.16	22	84.62	82.30	-13	7,756	-0.17%
2024/03/27	6	81.78	3	83.03	84.00	3	7,619	0.04%
2024/03/26	7.1	79.59	1	81.80	79.80	6.1	7,533	0.08%
2024/03/25	5	81.70	1	81.40	81.50	4	7,534	0.05%
2024/03/22	3.1	83.24	2	82.70	81.90	1.1	7,656	0.01%
2024/03/21	5	85.86	5	85.60	85.80	0	7,676	0.00%
2024/03/20	2	86.20	15.5	87.36	85.00	-13.5	7,656	-0.18%
2024/03/19	8	83.99	32	84.11	85.60	-24	7,407	-0.32%
2024/03/18	3	78.67	21	79.72	80.90	-18	7,155	-0.25%
2024/03/15	1	77.50	4	77.08	76.80	-3	7,097	-0.04%
2024/03/13	4	78.27	3	78.40	77.80	1	7,099	0.01%
2024/03/12	6	77.72	4	78.13	77.60	2	7,120	0.03%
2024/03/11	6.1	77.59	16	78.28	77.00	-9.9	7,290	-0.14%
2024/03/08	17	79.55	18	80.39	79.10	-1	7,393	-0.01%
2024/03/07	27	78.12	6	77.75	78.60	21	7,435	0.28%
2024/03/06	0	75.70	5	76.80	77.00	-5	7,346	-0.07%
2024/03/05	13	76.56	26	76.47	76.60	-13	7,364	-0.18%
2024/03/04	11	74.35	23.6	75.15	76.10	-12.6	7,230	-0.17%
2024/03/01	24	72.87	16	72.78	72.70	8	7,016	0.11%
2024/02/29	9.4	71.21	0	0.00	71.00	9.4	6,895	0.14%
2024/02/27	1.2	71.83	5	71.80	71.50	-3.8	6,881	-0.06%
2024/02/26	2	73.00	0	0.00	72.50	2	6,876	0.03%
2024/02/23	1.4	75.31	6	75.00	74.10	-4.6	6,867	-0.07%
2024/02/22	10	74.11	3	74.37	74.80	7	6,855	0.10%
2024/02/21	4	73.45	5	73.50	73.40	-1	6,806	-0.01%
2024/02/20	0.1	73.50	0	0.00	73.30	0.1	6,821	0.00%
2024/02/16	0.1	74.50	0	0.00	73.90	0.1	6,785	0.00%
2024/02/15	0.2	74.30	1	73.10	74.00	-0.8	6,735	-0.01%
2024/02/05	1.1	71.86	2	71.80	71.80	-1	6,765	-0.01%
2024/02/02	2	72.20	0	0.00	71.80	2	6,752	0.03%
2024/02/01	7.1	72.83	0	0.00	73.00	7.1	6,716	0.11%
2024/01/30	1	74.30	0	0.00	74.10	1	6,767	0.01%
2024/01/26	0	74.90	4	73.90	73.70	-4	6,939	-0.06%
2024/01/25	0	0.00	3	75.60	75.60	-3	6,949	-0.04%
2024/01/24	0	0.00	4	75.18	75.50	-4	6,955	-0.06%
2024/01/23	2.3	75.37	26	75.38	75.20	-23.7	7,008	-0.34%
2024/01/22	0	0.00	9	75.30	75.70	-9	6,986	-0.13%
2024/01/19	15	75.17	9.2	74.90	75.30	5.8	7,183	0.08%
2024/01/18	10.2	74.30	6	74.23	74.30	4.2	7,100	0.06%
2024/01/17	13	73.67	1	73.80	72.90	12	7,019	0.17%
2024/01/16	6	73.17	2	73.60	73.20	4	6,960	0.06%
2024/01/15	6	71.80	0	0.00	72.10	6	6,909	0.09%
2024/01/12	10	70.40	0	0.00	71.50	10	6,964	0.14%
2024/01/11	3	70.53	0	0.00	70.60	3	6,927	0.04%
2024/01/08	0	0.00	3	71.37	71.20	-3	6,765	-0.04%
2024/01/05	2	72.65	4	72.65	72.10	-2	6,772	-0.03%
2024/01/03	5	72.46	4	72.70	72.40	1	6,664	0.02%
2024/01/02	8	73.98	9	73.08	73.30	-1	6,628	-0.02%
2023/12/29	7	73.73	0	0.00	74.00	7	6,534	0.11%
2023/12/28	6	74.50	0	0.00	73.90	6	6,491	0.09%
2023/12/27	7	74.46	11	74.68	74.60	-4	6,507	-0.06%
2023/12/26	10	72.83	4	73.23	73.90	6	6,523	0.09%
2023/12/25	14.1	73.50	3	73.60	72.90	11.1	6,440	0.17%
2023/12/22	1	75.40	1	75.50	75.20	0	6,332	0.00%
2023/12/21	6	75.23	2	74.80	74.70	4	6,267	0.06%
2023/12/20	2	76.20	0	0.00	76.10	2	6,188	0.03%
2023/12/19	5.1	76.55	1	76.30	76.80	4.1	6,160	0.07%
2023/12/18	13	79.57	6	79.95	78.50	7	6,053	0.12%
2023/12/15	14	82.57	18	82.57	81.00	-4	6,103	-0.07%
2023/12/14	5	81.56	16	82.18	82.00	-11	6,079	-0.18%
2023/12/13	11	80.94	4	80.63	80.40	7	6,085	0.12%
2023/12/12	9	80.01	4	80.28	80.60	5	6,078	0.08%
2023/12/11	0	0.00	4	78.65	78.60	-4	6,141	-0.07%
2023/12/08	4	78.38	5	78.46	77.90	-1	6,309	-0.02%
2023/12/07	5	77.90	4	78.23	77.50	1	6,546	0.02%
2023/12/06	2	80.10	4	78.53	79.80	-2	6,603	-0.03%
2023/12/05	7	77.71	7	77.54	76.40	0	6,492	0.00%
2023/12/04	8	77.83	4	77.88	77.50	4	6,460	0.06%
2023/12/01	3	72.77	5	73.02	74.40	-2	6,201	-0.03%
2023/11/30	1	71.20	0.2	70.80	70.40	0.8	6,133	0.01%
2023/11/29	0	0.00	1	69.90	70.40	-1	6,106	-0.02%
2023/11/28	0	0.00	1	69.60	69.60	-1	6,162	-0.02%
2023/11/27	1	69.20	2	69.80	68.70	-1	6,174	-0.02%
2023/11/24	0	0.00	3	69.30	69.30	-3	6,227	-0.05%
2023/11/22	0	0.00	1.6	69.74	70.20	-1.6	6,305	-0.03%
2023/11/21	1	69.20	4	69.65	68.90	-3	6,298	-0.05%
2023/11/20	1	68.80	0	0.00	68.90	1	6,390	0.02%
2023/11/17	1	69.40	2	68.75	69.30	-1	6,529	-0.02%
2023/11/16	5	68.80	6	68.93	68.70	-1	6,524	-0.02%
2023/11/15	1	68.90	2.3	69.32	68.30	-1.3	6,509	-0.02%
2023/11/14	4	68.85	1	68.80	68.70	3	6,501	0.05%
2023/11/13	6	68.88	4	69.05	69.10	2	6,486	0.03%
2023/11/10	0	0.00	4	67.60	67.80	-4	6,399	-0.06%
2023/11/09	1	67.50	0	0.00	67.10	1	6,408	0.02%
2023/11/08	2	68.15	10	68.50	67.60	-8	6,440	-0.12%
2023/11/07	0	0.00	3	67.90	67.80	-3	6,406	-0.05%
2023/11/06	5	67.66	10	67.20	67.90	-5	6,390	-0.08%
2023/11/03	3	66.17	5	66.12	66.90	-2	6,306	-0.03%
2023/11/02	1	65.90	8	65.39	66.00	-7	6,288	-0.11%
2023/11/01	2	64.75	2	64.85	64.80	0	6,320	0.00%
2023/10/31	4	64.85	1	65.10	65.00	3	6,313	0.05%
2023/10/30	0	0.00	3	64.40	64.60	-3	6,366	-0.05%
2023/10/27	3	64.47	4	65.55	64.00	-1	6,470	-0.02%
2023/10/26	1	64.30	3	64.60	64.30	-2	6,517	-0.03%
2023/10/25	0	0.00	2	65.20	64.90	-2	6,834	-0.03%
2023/10/24	0	0.00	3	64.40	64.60	-3	6,896	-0.04%
2023/10/23	1	64.00	0	0.00	64.20	1	6,867	0.01%
2023/10/20	2	65.00	4	64.53	65.00	-2	6,837	-0.03%
2023/10/18	17	62.26	5.1	62.56	62.70	12	6,961	0.17%
2023/10/17	3	62.57	4	62.63	62.40	-1	7,098	-0.01%
2023/10/13	0.1	63.30	18	63.11	63.10	-18	7,398	-0.24%
2023/10/12	1	61.80	1	62.20	62.40	0	7,422	0.00%
2023/10/11	0	0.00	2	62.55	61.80	-2	7,518	-0.03%
2023/10/06	3.2	62.26	2	62.85	62.10	1.2	7,644	0.02%
2023/10/05	2	62.70	0	0.00	62.80	2	7,650	0.03%
2023/10/03	3	62.90	0	0.00	62.10	3	7,692	0.04%
2023/10/02	18	63.07	1	63.20	63.30	17	7,673	0.22%
2023/09/28	2	62.40	0	0.00	62.50	2	7,649	0.03%
2023/09/27	0	0.00	1	61.80	61.80	-1	7,733	-0.01%
2023/09/26	0	0.00	1	62.80	62.20	-1	7,868	-0.01%
2023/09/25	8	63.48	5	63.42	63.20	3	7,928	0.04%
2023/09/21	0	0.00	4	63.80	63.30	-4	7,989	-0.05%
2023/09/20	25	67.30	2	66.10	65.00	23	8,003	0.29%
2023/09/19	1	67.90	7	67.71	67.80	-6	7,885	-0.08%
2023/09/18	3	68.40	2	68.05	67.30	1	7,881	0.01%
2023/09/15	5	68.60	5.1	68.94	68.40	-0.1	7,932	0.00%
2023/09/14	8.1	68.81	7	68.51	68.30	1.1	8,033	0.01%
2023/09/13	6	69.18	8	69.10	69.30	-2	8,128	-0.02%
2023/09/12	7	68.06	5.1	67.79	68.20	2	8,139	0.02%
2023/09/11	4.1	65.96	6	66.70	65.60	-2	8,096	-0.02%
2023/09/08	4	66.15	5	66.08	65.80	-1	8,040	-0.01%
2023/09/07	1	66.20	3	65.70	65.00	-2	8,038	-0.02%
2023/09/06	6	64.67	3	65.33	65.00	3	7,993	0.04%
2023/09/05	0	0.00	2	64.40	64.40	-2	7,953	-0.03%
2023/09/04	3	62.17	11	62.94	63.30	-8	7,886	-0.10%
2023/09/01	0	0.00	1	63.20	62.70	-1	7,876	-0.01%
2023/08/31	0	0.00	1	62.30	62.50	-1	7,809	-0.01%
2023/08/30	3	62.00	2	62.25	62.00	1	7,806	0.01%
2023/08/29	2	61.15	0	0.00	61.50	2	7,807	0.03%
2023/08/28	0	0.00	1	62.00	61.10	-1	7,794	-0.01%
2023/08/25	2	61.50	11	60.97	61.50	-9	7,717	-0.12%
2023/08/24	26	62.33	9	61.80	61.40	17	7,713	0.22%
2023/08/23	1	60.80	1	59.80	60.90	0	7,717	0.00%
2023/08/22	0	0.00	1	59.30	58.80	-1	7,816	-0.01%
2023/08/21	1	58.10	1	58.90	58.60	0	7,815	0.00%
2023/08/17	5	58.92	3	58.63	59.00	2	7,784	0.03%
2023/08/15	1	58.40	1	57.80	58.40	0	7,789	0.00%
2023/08/14	0	0.00	2	57.50	57.30	-2	7,782	-0.03%
2023/08/11	2	58.80	0	0.00	58.80	2	7,709	0.03%
2023/08/10	5	59.64	3	59.43	59.50	2	7,662	0.03%
2023/08/09	1	60.70	3	60.37	60.70	-2	7,615	-0.03%
2023/08/08	2	60.80	1	60.70	60.80	1	7,593	0.01%
2023/08/07	1	61.60	1	61.50	61.70	0	7,542	0.00%
2023/08/04	1	60.60	0	0.00	60.80	1	7,438	0.01%
2023/08/02	6	60.42	2	60.75	60.40	4	7,414	0.05%
2023/08/01	3	61.00	1.1	60.44	60.70	1.9	7,291	0.03%
2023/07/31	7.1	63.54	8	62.96	61.70	-0.9	7,170	-0.01%
2023/07/28	8	63.66	5	64.00	64.10	3	6,834	0.04%
2023/07/27	1	60.50	2	61.40	61.50	-1	6,461	-0.02%
2023/07/26	1	61.60	1	62.70	61.40	0	6,392	0.00%
2023/07/25	1	61.90	1	62.30	62.40	0	6,388	0.00%
2023/07/24	0	0.00	0.1	61.70	61.80	-0.1	6,360	0.00%
2023/07/21	4.1	62.62	0	0.00	63.30	4.1	6,277	0.07%
2023/07/20	0	0.00	3	63.20	63.90	-3	6,173	-0.05%
2023/07/19	7	64.06	13.1	64.18	63.50	-6.1	6,018	-0.10%
2023/07/18	6	63.03	7	62.79	63.00	-1	5,804	-0.02%
2023/07/17	5	61.60	7	62.27	62.30	-2	5,787	-0.03%
2023/07/14	7	62.14	6	61.30	61.10	1	5,768	0.02%
2023/07/13	0	0.00	1	61.40	62.00	-1	5,679	-0.02%
2023/07/12	2	61.10	0	0.00	60.70	2	5,566	0.04%
2023/07/11	1	61.20	2	61.20	61.40	-1	5,602	-0.02%
2023/07/10	0	0.00	1	60.90	60.90	-1	5,564	-0.02%
2023/07/07	1	60.30	1	60.00	60.40	0	5,564	0.00%
2023/07/06	0	0.00	6	61.35	61.00	-6	5,565	-0.11%
2023/07/05	1	62.60	1	63.20	62.40	0	5,534	0.00%
2023/07/04	1	63.00	5	62.98	62.90	-4	5,450	-0.07%
2023/07/03	1	61.70	4.1	61.34	61.40	-3.1	5,325	-0.06%
2023/06/30	1	59.80	1	60.50	60.90	0	5,283	0.00%
2023/06/29	0.1	60.10	0	0.00	60.30	0.1	5,241	0.00%
2023/06/28	3	61.60	5.1	61.41	61.10	-2.1	5,207	-0.04%
2023/06/27	1	60.60	4	60.33	60.40	-3	5,197	-0.06%
2023/06/26	1.1	58.91	4	59.03	59.60	-2.9	5,216	-0.06%
2023/06/21	2.1	60.30	2	60.45	60.20	0.1	5,152	0.00%
2023/06/20	3	62.80	2.4	62.32	61.70	0.6	5,035	0.01%
2023/06/19	0	0.00	3	65.37	65.50	-3	4,856	-0.06%
2023/06/16	1	64.30	1	64.00	64.00	0	4,636	0.00%
2023/06/15	5	63.86	5.2	63.05	63.90	-0.2	4,478	0.00%
2023/06/14	4.2	61.23	1.6	61.30	61.40	2.6	4,336	0.06%
2023/06/13	5.9	59.93	5	60.04	60.50	0.9	4,458	0.02%
2023/06/12	1.1	61.17	3	61.07	59.30	-1.9	4,532	-0.04%
2023/06/09	2	60.10	1.5	60.32	60.20	0.5	4,588	0.01%
2023/06/08	3	59.20	10	59.38	59.40	-7	4,606	-0.15%
2023/06/07	7.4	59.16	2	59.10	59.10	5.4	4,715	0.11%
2023/06/06	2.2	58.46	0	0.00	58.70	2.2	4,764	0.05%
2023/06/05	2	58.45	13	58.68	58.80	-11	4,956	-0.22%
2023/06/02	2	58.50	5	58.38	58.50	-3	5,141	-0.06%
2023/05/30	2	58.15	0	0.00	58.30	2	5,186	0.04%
2023/05/29	16	58.23	4	58.03	58.40	12	5,167	0.23%
2023/05/26	10	56.69	8	57.25	57.40	2	5,104	0.04%
2023/05/25	0	0.00	3	54.70	55.40	-3	4,929	-0.06%
2023/05/19	2	53.90	2	53.70	54.50	0	5,006	0.00%
2023/05/18	5	54.36	0	0.00	54.30	5	5,054	0.10%
2023/05/11	0	0.00	4	53.38	53.30	-4	5,274	-0.08%
2023/05/09	0	0.00	1	53.80	54.20	-1	5,391	-0.02%
2023/05/08	2	54.35	1	54.70	54.20	1	5,369	0.02%
2023/05/05	2	53.40	1	53.90	53.90	1	5,402	0.02%
2023/05/03	0	0.00	1	53.30	53.40	-1	5,558	-0.02%
2023/04/28	6	53.87	0	0.00	54.00	6	5,670	0.11%
2023/04/26	0	0.00	1	52.30	53.30	-1	5,670	-0.02%
2023/04/25	4	52.78	0	0.00	53.00	4	5,641	0.07%
2023/04/24	1	54.00	0	0.00	54.40	1	5,588	0.02%
2023/04/21	2	55.25	3	54.83	54.60	-1	5,579	-0.02%
2023/04/20	2	55.85	0	0.00	55.80	2	5,528	0.04%
2023/04/19	0	0.00	9	56.54	56.50	-9	5,485	-0.16%
2023/04/18	6	57.72	6	57.17	57.20	0	5,428	0.00%
2023/04/17	0	0.00	3	57.63	57.60	-3	5,417	-0.06%
2023/04/14	1	57.20	0	0.00	57.40	1	5,383	0.02%
2023/04/13	3	58.00	0	0.00	57.70	3	5,332	0.06%
2023/04/12	3	58.30	3	58.40	58.40	0	5,311	0.00%
2023/04/11	2	58.05	2	58.15	58.30	0	5,258	0.00%
2023/04/10	1	57.40	1	57.50	57.40	0	5,226	0.00%
2023/04/07	3	58.23	0	0.00	58.00	3	5,191	0.06%
2023/04/06	3	57.90	1	58.10	58.30	2	5,139	0.04%
2023/03/31	4	57.58	1	58.00	57.50	3	5,082	0.06%
2023/03/30	1	56.30	2	57.05	57.40	-1	5,037	-0.02%
2023/03/29	2	55.75	1	55.80	56.00	1	5,003	0.02%
2023/03/27	6	56.97	0	0.00	56.70	6	4,901	0.12%
2023/03/24	0	0.00	5	58.14	58.00	-5	4,809	-0.10%
2023/03/23	0	0.00	1	58.20	58.40	-1	4,764	-0.02%
2023/03/22	8	57.89	0	0.00	57.70	8	4,696	0.17%
2023/03/21	1	57.40	11	57.53	58.00	-10	4,642	-0.22%
2023/03/20	3	57.97	1	58.40	57.60	2	4,600	0.04%
2023/03/17	12	57.20	3	57.83	57.70	9	4,536	0.20%
2023/03/16	4	58.10	3	57.53	57.20	1	4,434	0.02%
2023/03/15	5	58.58	2	58.95	58.50	3	4,213	0.07%
2023/03/14	6	58.35	6.5	57.35	57.30	-0.5	4,080	-0.01%
2023/03/13	0	0.00	2	56.65	57.40	-2	3,957	-0.05%
2023/03/10	1.5	57.20	27	58.23	56.50	-25.5	3,845	-0.66%
2023/03/09	1	59.10	4	59.25	59.40	-3	3,717	-0.08%
2023/03/08	1	60.20	3	59.70	59.60	-2	3,611	-0.06%
2023/03/07	27	57.56	6	58.28	58.90	21	3,442	0.61%
2023/03/06	6	56.93	1	56.90	56.90	5	3,315	0.15%
2023/03/03	1	56.20	2	56.35	56.40	-1	3,276	-0.03%
2023/03/02	0	0.00	1	55.10	54.90	-1	3,274	-0.03%
2023/03/01	0	0.00	0.1	55.10	55.10	-0.1	3,282	0.00%
2023/02/24	1	55.50	1	56.10	56.10	0	3,275	0.00%
2023/02/23	1	55.40	2	55.90	56.10	-1	3,201	-0.03%
2023/02/22	0	0.00	7	54.80	54.80	-7	3,171	-0.22%
2023/02/21	2	54.40	0	0.00	54.40	2	3,187	0.06%
2023/02/20	1	54.70	0	0.00	54.80	1	3,236	0.03%
2023/02/17	3	54.90	0	0.00	55.00	3	3,274	0.09%
2023/02/16	7	54.37	1	54.80	54.30	6	3,295	0.18%
2023/02/15	1	54.50	0	0.00	54.30	1	3,415	0.03%
2023/02/14	2	55.25	1	55.80	55.90	1	3,387	0.03%
2023/02/10	0	0.00	1	55.50	55.30	-1	3,588	-0.03%
2023/02/09	1	56.10	2	56.15	56.00	-1	3,616	-0.03%
2023/02/08	0	0.00	1	56.50	56.10	-1	3,639	-0.03%
2023/02/07	3	56.27	0	0.00	56.40	3	3,581	0.08%
2023/02/06	0	0.00	1	55.20	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	4	55.13	55.10	-4	3,748	-0.11%
2023/02/02	3	55.10	0	0.00	54.70	3	3,735	0.08%
2023/02/01	1	53.60	3	53.37	53.90	-2	3,795	-0.05%
2023/01/30	3	52.63	2	52.35	53.00	1	3,744	0.03%
2023/01/17	2	51.10	0	0.00	51.10	2	3,697	0.05%
2023/01/16	0	0.00	0	50.50	50.90	0	3,724	0.00%
2023/01/10	0	0.00	1	51.00	50.80	-1	3,918	-0.03%
2023/01/09	1	51.00	0	0.00	50.90	1	3,945	0.03%
2022/12/30	1	49.10	1	49.25	49.60	0	4,069	0.00%
2022/12/29	3	47.55	3	47.88	48.30	0	4,076	0.00%
2022/12/27	0	0.00	1	49.80	49.30	-1	4,117	-0.02%
2022/12/26	4	49.55	4	49.50	49.55	0	4,157	0.00%
2022/12/23	3	49.60	3	49.90	49.85	0	4,190	0.00%
2022/12/22	1	50.30	1	50.60	50.30	0	4,214	0.00%
2022/12/21	1	50.00	0	0.00	49.90	1	4,223	0.02%
2022/12/20	5	49.91	5	49.50	48.20	0	4,195	0.00%
2022/12/19	3	49.95	9	50.17	50.10	-6	4,203	-0.14%
2022/12/16	3	50.00	3	50.60	50.70	0	4,206	0.00%
2022/12/14	0	0.00	4	50.40	50.60	-4	4,232	-0.09%
2022/12/12	4	49.86	5	50.20	49.90	-1	4,281	-0.02%
2022/12/09	2	50.45	0	0.00	50.30	2	4,294	0.05%
2022/12/07	4	50.10	1	50.70	50.10	3	4,324	0.07%
2022/12/06	4	50.95	3.2	51.08	50.60	0.8	4,321	0.02%
2022/12/05	0	0.00	3	51.90	52.10	-3	4,321	-0.07%
2022/12/02	2.1	50.32	0	0.00	51.00	2.1	4,380	0.05%
2022/12/01	1	50.80	0	0.00	50.30	1	4,376	0.02%
2022/11/30	1	49.85	2	49.88	49.80	-1	4,355	-0.02%
2022/11/29	6	48.95	4	49.10	49.55	2	4,402	0.05%
2022/11/28	17.1	50.07	3	49.60	49.65	14.1	4,372	0.32%
2022/11/25	0	0.00	10	50.01	50.10	-10	4,293	-0.23%
2022/11/24	3	48.65	1	49.35	49.25	2	4,259	0.05%
2022/11/22	1	49.80	0	0.00	50.10	1	4,174	0.02%
2022/11/18	1	50.60	0	0.00	50.10	1	4,186	0.02%
2022/11/17	1	50.20	2	49.95	50.30	-1	4,147	-0.02%
2022/11/16	0	0.00	8	49.46	50.00	-8	4,132	-0.19%
2022/11/15	3	48.83	0	0.00	48.90	3	4,093	0.07%
2022/11/11	1	47.50	1.2	47.71	48.35	-0.2	3,975	-0.01%
2022/11/10	0	0.00	2	46.55	46.75	-2	3,816	-0.05%
2022/11/09	1	46.15	1	46.00	46.15	0	3,794	0.00%
2022/11/08	5	45.44	17	45.70	45.30	-12	3,716	-0.32%
2022/11/07	2	45.28	19	44.91	44.85	-17	3,619	-0.47%
2022/11/04	1	44.10	11	44.35	44.65	-10	3,607	-0.28%
2022/11/03	3	43.90	2	43.50	44.00	1	3,581	0.03%
2022/11/02	6	44.38	2	44.38	43.85	4	3,611	0.11%
2022/11/01	3	43.30	15	43.60	43.95	-12	3,661	-0.33%
2022/10/31	2	41.75	1	42.25	41.85	1	3,563	0.03%
2022/10/28	21	42.50	6	42.27	41.65	15	3,615	0.41%
2022/10/27	1	40.10	1	40.60	40.60	0	3,500	0.00%
2022/10/25	0	0.00	1	40.65	39.75	-1	3,551	-0.03%
2022/10/24	0	0.00	1	39.50	39.70	-1	3,576	-0.03%
2022/10/20	2.1	38.21	0	0.00	38.85	2.1	3,572	0.06%
2022/10/19	4	40.04	6	39.53	39.30	-2	3,566	-0.06%
2022/10/18	8	39.56	5	39.95	40.15	3	3,549	0.08%
2022/10/17	12	39.67	1	40.65	40.85	11	3,529	0.31%
2022/10/14	0	0.00	1	39.87	40.70	-1	3,541	-0.03%
2022/10/12	1	40.05	0	0.00	40.15	1	3,611	0.03%
2022/10/11	11	41.83	1	41.00	41.00	10	3,652	0.27%
2022/10/06	1	44.05	6	44.00	44.15	-5	3,702	-0.14%
2022/10/05	4	44.08	2.1	44.23	43.60	2	3,719	0.05%
2022/10/04	1	43.45	2	43.65	43.40	-1	3,743	-0.03%
2022/10/03	2	42.63	1	43.00	42.50	1	3,799	0.03%
2022/09/30	1.1	39.27	1	41.45	41.80	0.1	3,847	0.00%
2022/09/29	0	0.00	2	41.18	40.90	-2	3,860	-0.05%
2022/09/28	1	39.80	3	39.40	39.40	-2	3,851	-0.05%
2022/09/26	6	41.40	2	40.65	40.65	4	3,860	0.10%
2022/09/23	0	0.00	1	43.30	42.90	-1	3,865	-0.03%
2022/09/22	1	42.80	1	43.20	43.80	0	3,907	0.00%
2022/09/21	5	43.31	3	43.17	43.20	2	3,920	0.05%
2022/09/20	1	44.45	0	0.00	44.05	1	3,940	0.03%
2022/09/19	3	44.65	0	0.00	44.00	3	3,970	0.08%
2022/09/16	0	0.00	1	45.40	45.00	-1	3,966	-0.03%
2022/09/15	0	0.00	16	46.33	46.10	-16	4,002	-0.40%
2022/09/14	0	0.00	2	46.40	46.80	-2	4,046	-0.05%
2022/09/13	6	46.97	13	46.71	46.70	-7	4,061	-0.17%
2022/09/12	2	46.45	2	46.83	46.65	0	4,086	0.00%
2022/09/08	4	45.91	2	45.10	46.00	2	4,072	0.05%
2022/09/07	0	0.00	2	43.10	42.65	-2	4,050	-0.05%
2022/09/06	0	0.00	5	43.54	43.25	-5	4,107	-0.12%
2022/09/05	4	43.65	10	43.80	43.50	-6	4,158	-0.14%
2022/09/01	0	0.00	2	45.35	45.40	-2	4,189	-0.05%
2022/08/31	0	0.00	1	45.20	45.80	-1	4,218	-0.02%
2022/08/30	1	45.00	0	0.00	44.95	1	4,227	0.02%
2022/08/26	6	46.03	1	45.75	45.55	5	4,283	0.12%
2022/08/25	0	0.00	1	45.55	46.10	-1	4,437	-0.02%
2022/08/24	20	44.93	0	0.00	44.50	20	4,566	0.44%
2022/08/23	3	44.50	43	44.46	44.50	-40	4,650	-0.86%
2022/08/22	7	45.00	0	0.00	44.80	7	4,663	0.15%
2022/08/19	0	0.00	5	46.06	45.70	-5	4,610	-0.11%
2022/08/18	5	45.67	1	45.80	45.65	4	4,581	0.09%
2022/08/17	1	45.90	2.1	46.10	45.85	-1.1	4,553	-0.02%
2022/08/16	1	45.50	9	45.40	45.60	-8	4,514	-0.18%
2022/08/15	15	44.80	5	45.02	44.95	10	4,458	0.22%
2022/08/12	4	44.20	2	44.23	44.10	2	4,395	0.05%
2022/08/11	13	43.38	11	43.55	43.50	2	4,350	0.05%
2022/08/10	0	0.00	5	43.03	43.00	-5	4,290	-0.12%
2022/08/09	1	43.25	2	42.90	43.50	-1	4,269	-0.02%
2022/08/08	1	42.95	2	43.38	43.50	-1	4,212	-0.02%
2022/08/05	3	41.55	2	41.55	41.50	1	4,074	0.02%
2022/08/04	5	41.13	1	41.05	41.00	4	4,032	0.10%
2022/08/03	0	0.00	1	40.85	40.80	-1	3,925	-0.03%
2022/08/02	2	40.25	5	40.04	40.00	-3	3,873	-0.08%
2022/08/01	5	41.49	0	0.00	41.20	5	3,837	0.13%
2022/07/28	0	0.00	4	39.43	39.90	-4	3,698	-0.11%
2022/07/27	1	38.40	0	0.00	39.40	1	3,638	0.03%
2022/07/26	7	38.56	0	0.00	38.30	7	3,615	0.19%
2022/07/25	12	39.65	12	39.54	39.65	0	3,564	0.00%
2022/07/22	2	41.05	12	40.65	40.15	-10	3,526	-0.28%
2022/07/21	14	39.80	0	0.00	40.45	14	3,515	0.40%
2022/07/20	12	40.16	7	39.93	39.60	5	3,490	0.14%
2022/07/19	4	38.38	0	0.00	38.60	4	3,402	0.12%
2022/07/18	2	37.60	10	38.30	38.70	-8	3,375	-0.24%
2022/07/15	1	36.80	0	0.00	37.55	1	3,286	0.03%
2022/07/14	2	35.50	0	0.00	36.25	2	3,222	0.06%
2022/07/13	0	0.00	5	35.75	35.75	-5	3,171	-0.16%
2022/07/12	5	35.10	14	35.27	34.85	-9	3,135	-0.29%
2022/07/11	25	37.63	5	36.66	36.60	20	3,088	0.65%
2022/07/08	17	36.06	7	36.52	37.25	10	3,019	0.33%
2022/07/07	8	33.46	6	34.43	34.50	2	2,966	0.07%
2022/07/04	0	0.00	3	34.65	34.55	-3	2,940	-0.10%
2022/07/01	0	0.00	15	35.50	34.55	-15	2,934	-0.51%
2022/06/30	0	0.00	3	36.60	35.90	-3	2,892	-0.10%
2022/06/29	9	37.16	0	0.00	37.20	9	2,842	0.32%
2022/06/28	2	38.45	0	0.00	37.95	2	2,805	0.07%
2022/06/27	15	39.20	0	0.00	39.00	15	2,781	0.54%
2022/06/23	0	0.00	2	38.50	38.55	-2	2,726	-0.07%
2022/06/22	1	39.55	6	39.53	39.00	-5	2,673	-0.19%
2022/06/20	9	42.39	42	41.97	40.35	-33	2,576	-1.28%
2022/06/17	6	43.58	10	43.03	43.10	-4	2,524	-0.16%
2022/06/16	11	46.25	0	0.00	44.70	11	2,470	0.45%
2022/06/15	1	50.10	8	50.21	49.75	-7	2,387	-0.29%
2022/06/14	2	50.60	0	0.00	50.60	2	2,348	0.09%
2022/06/13	1	50.30	2	50.20	50.00	-1	2,307	-0.04%
2022/06/10	0	0.00	2	50.50	51.10	-2	2,266	-0.09%
2022/06/09	3	50.87	0	0.00	50.50	3	2,219	0.14%
2022/06/08	20	50.05	1	50.30	50.10	19	2,172	0.87%
2022/06/07	0	0.00	2	50.20	50.00	-2	2,161	-0.09%
2022/06/06	3	49.73	0	49.55	50.20	3	2,140	0.14%
2022/06/02	34	50.27	15	50.39	50.40	19	2,125	0.89%
2022/06/01	5	48.81	11	49.43	49.60	-6	1,963	-0.30%
2022/05/31	11	47.75	10	47.89	48.25	1	1,806	0.06%
2022/05/30	7	47.41	2	47.45	47.40	5	1,732	0.29%
2022/05/27	5	45.06	0	0.00	45.10	5	1,688	0.30%
2022/05/24	0	0.00	5	44.40	44.40	-5	1,800	-0.28%
2022/05/23	2	45.18	2	45.05	45.05	0	1,811	0.00%
2022/05/19	2	44.43	2	44.80	44.85	0	1,872	0.00%
2022/05/18	4	45.85	3	45.62	45.45	1	1,898	0.05%
2022/05/12	0	0.00	7	43.40	43.15	-7	1,991	-0.35%
2022/05/10	0	0.00	2	44.20	44.60	-2	2,093	-0.10%
2022/05/09	0	0.00	1	44.70	44.70	-1	2,170	-0.05%
2022/05/06	1	45.35	0	0.00	45.45	1	2,180	0.05%
2022/05/05	6	45.79	1.5	45.47	45.45	4.5	2,198	0.20%
2022/05/04	0.5	44.95	0	0.00	44.75	0.5	2,204	0.02%
2022/04/29	1	44.65	0	0.00	43.50	1	2,291	0.04%
2022/04/28	1	43.80	2	43.40	43.50	-1	2,326	-0.04%
2022/04/27	1	42.10	2	42.05	42.85	-1	2,343	-0.04%
2022/04/25	1	44.60	4	44.61	44.80	-3	2,317	-0.13%
2022/04/20	0.1	47.10	0	0.00	47.10	0.1	2,418	0.00%
2022/04/18	0	0.00	3	45.65	45.65	-3	2,511	-0.12%
2022/04/15	0	0.00	7	46.80	46.10	-7	2,537	-0.28%
2022/04/14	7	47.25	1	46.75	47.45	6	2,570	0.23%
2022/04/12	1	46.45	1	46.10	46.10	0	2,646	0.00%
2022/04/11	2	48.65	2	47.60	47.60	0	2,621	0.00%
2022/04/06	2	48.78	1	48.85	48.85	1	2,656	0.04%
2022/04/01	0	0.00	1	49.55	49.60	-1	2,671	-0.04%
2022/03/30	1	50.10	3	50.10	50.10	-2	2,714	-0.07%
2022/03/29	0	0.00	2	49.50	49.50	-2	2,733	-0.07%
2022/03/28	6	49.63	4	49.75	49.65	2	2,751	0.07%
2022/03/25	1	51.10	0	0.00	50.50	1	2,738	0.04%
2022/03/24	1	50.70	1	50.60	50.90	0	2,738	0.00%
2022/03/23	0	0.00	2	50.70	50.70	-2	2,768	-0.07%
2022/03/22	1	49.95	1	50.20	50.20	0	2,784	0.00%
2022/03/21	0	0.00	16.1	50.60	50.30	-16.1	2,829	-0.57%
2022/03/16	1	48.40	0	0.00	48.40	1	2,882	0.03%
2022/03/15	0	0.00	1	48.90	48.75	-1	2,870	-0.03%
2022/03/10	0	0.00	1	50.40	50.50	-1	3,021	-0.03%
2022/03/08	1	48.80	5	48.98	48.30	-4	3,136	-0.13%
2022/03/04	3	51.87	2	51.70	51.70	1	3,246	0.03%
2022/03/03	0	0.00	4	52.00	52.00	-4	3,297	-0.12%
2022/03/02	0	0.00	1	51.40	51.30	-1	3,400	-0.03%
2022/02/25	3	49.93	3	50.60	50.60	0	3,573	0.00%
2022/02/24	16	49.97	6	49.29	49.20	10	3,643	0.27%
2022/02/22	6	50.28	6	50.23	50.00	0	3,815	0.00%
2022/02/21	6	51.02	1	51.50	51.50	5	3,828	0.13%
2022/02/18	8	51.34	0	0.00	51.50	8	3,877	0.21%
2022/02/17	3	51.73	1	51.70	51.70	2	3,931	0.05%
2022/02/16	2	51.90	1	52.00	51.70	1	4,002	0.02%
2022/02/15	1	51.50	1	51.20	51.20	0	4,080	0.00%
2022/02/14	1	51.70	0	0.00	51.60	1	4,139	0.02%
2022/02/11	3	53.17	4	53.23	53.00	-1	4,157	-0.02%
2022/02/10	6	53.95	1	54.10	53.70	5	4,226	0.12%
2022/02/09	1	53.90	10	54.20	54.40	-9	4,347	-0.21%
2022/02/08	11	52.13	14	52.34	52.10	-3	4,403	-0.07%
2022/02/07	1	51.60	0	0.00	51.90	1	4,489	0.02%
2022/01/26	1	51.90	0	0.00	52.20	1	4,650	0.02%
2022/01/24	0	0.00	3	51.80	53.00	-3	4,966	-0.06%
2022/01/21	5	53.30	2	53.45	53.00	3	5,218	0.06%
2022/01/20	1	53.60	0	0.00	53.30	1	5,229	0.02%
2022/01/19	0	0.00	3	53.33	53.20	-3	5,266	-0.06%
2022/01/18	1	52.80	0	0.00	52.70	1	5,333	0.02%
2022/01/17	0	0.00	10	53.20	53.20	-10	5,378	-0.19%
2022/01/14	4	51.95	0	0.00	51.90	4	5,469	0.07%
2022/01/13	2	51.85	1	51.70	51.70	1	5,598	0.02%
2022/01/12	1	51.80	1	52.60	52.00	0	5,617	0.00%
2022/01/11	1.1	52.99	0	0.00	52.20	1.1	5,670	0.02%
2022/01/10	0	0.00	2	53.30	53.30	-2	5,736	-0.03%
2022/01/07	5	53.00	0	0.00	52.70	5	5,829	0.09%
2022/01/06	7	53.71	0	0.00	54.10	7	5,840	0.12%
2022/01/05	1	53.90	1	54.10	54.60	0	5,891	0.00%
2022/01/04	5	54.50	1	54.40	54.30	4	6,025	0.07%
2022/01/03	0	0.00	1	54.70	54.70	-1	6,104	-0.02%
2021/12/30	0	0.00	2	55.75	55.50	-2	6,197	-0.03%
2021/12/23	0	0.00	5	54.80	54.80	-5	6,681	-0.07%
2021/12/22	1	55.20	0	0.00	55.50	1	6,810	0.01%
2021/12/20	0	0.00	3	54.10	54.10	-3	6,999	-0.04%
2021/12/15	0	0.00	1	54.30	54.30	-1	7,325	-0.01%
2021/12/14	1	53.80	0	0.00	53.50	1	7,377	0.01%
2021/12/13	2	55.45	2	55.10	55.10	0	7,484	0.00%
2021/12/10	0	0.00	2	55.80	55.80	-2	7,661	-0.03%
2021/12/09	0	0.00	2	55.70	55.70	-2	7,878	-0.03%
2021/12/08	0	0.00	1	55.50	56.30	-1	7,967	-0.01%
2021/12/07	4	56.08	10	56.40	55.60	-6	8,109	-0.07%
2021/12/06	2	57.00	0	0.00	57.00	2	8,377	0.02%
2021/12/03	1	56.80	2	57.35	57.60	-1	8,616	-0.01%
2021/12/01	0	0.00	4	55.48	56.70	-4	9,061	-0.04%
2021/11/30	3.1	54.75	8	55.64	55.50	-5	9,265	-0.05%
2021/11/29	3	54.30	6	54.05	54.40	-3	9,701	-0.03%
2021/11/26	19	53.35	2	53.65	53.00	17	10,180	0.17%
2021/11/25	3	55.27	3	55.00	54.90	0	10,603	0.00%
2021/11/24	0	0.00	2	55.85	56.00	-2	12,244	-0.02%
2021/11/23	8	56.59	3	56.43	56.00	5	13,642	0.04%
2021/11/22	19	57.04	1	57.70	57.60	18	13,796	0.13%
2021/11/19	4	56.70	1	56.60	56.60	3	13,942	0.02%
2021/11/18	0	0.00	8	57.95	57.30	-8	14,141	-0.06%
2021/11/17	0	0.00	1	57.80	57.70	-1	14,253	-0.01%
2021/11/16	4	57.13	3	56.80	57.40	1	14,345	0.01%
2021/11/15	4	57.90	3	58.20	58.30	1	14,469	0.01%
2021/11/12	6	57.95	0	0.00	57.20	6	14,623	0.04%
2021/11/11	1	58.41	0	0.00	58.60	1	14,677	0.01%
2021/11/10	5	58.84	10	59.32	59.40	-5	14,744	-0.03%
2021/11/09	2	58.55	3	59.00	58.50	-1	14,990	-0.01%
2021/11/08	12	60.73	1	59.80	58.90	11	15,168	0.07%
2021/11/05	2	60.15	1	60.90	61.30	1	15,129	0.01%
2021/11/04	3	59.73	2	59.50	59.50	1	15,237	0.01%
2021/11/03	4	58.58	4	58.83	58.20	0	15,291	0.00%
2021/11/02	14	61.24	20	60.25	59.80	-6	15,548	-0.04%
2021/11/01	12	60.79	11	61.00	61.50	1	15,592	0.01%
2021/10/29	7.1	59.99	2	59.40	59.40	5.1	15,652	0.03%
2021/10/28	0	0.00	1	57.70	57.70	-1	15,872	-0.01%
2021/10/27	0	0.00	1	56.80	57.50	-1	16,604	-0.01%
2021/10/26	3	57.47	3	56.80	56.80	0	16,845	0.00%
2021/10/25	1	57.50	2	57.75	58.10	-1	16,942	-0.01%
2021/10/22	4	57.78	10	57.92	57.70	-6	17,212	-0.03%
2021/10/21	10	57.54	7	58.14	56.60	3	17,370	0.02%
2021/10/20	12.5	57.19	9	58.02	58.00	3.5	17,637	0.02%
2021/10/19	2	57.05	1	57.60	57.50	1	17,857	0.01%
2021/10/18	0	0.00	1	57.80	55.40	-1	18,163	-0.01%
2021/10/15	3	56.13	8	56.55	56.70	-5	18,840	-0.03%
2021/10/14	5	53.32	5	54.00	54.00	0	19,648	0.00%
2021/10/13	0	0.00	1	53.30	53.50	-1	20,004	0.00%
2021/10/12	3	54.37	5.5	53.06	52.90	-2.5	20,096	-0.01%
2021/10/08	3	56.40	3	55.97	55.90	0	20,389	0.00%
2021/10/07	3	55.43	7	56.34	56.30	-4	21,687	-0.02%
2021/10/06	5	55.64	6	54.42	54.10	-1	22,623	0.00%
2021/10/05	5	54.44	14	54.28	55.60	-9	22,723	-0.04%
2021/10/04	4	55.13	11	55.76	54.70	-7	22,591	-0.03%
2021/10/01	21	56.98	5	56.04	55.70	16	22,740	0.07%
2021/09/30	0	0.00	2	57.10	58.50	-2	22,859	-0.01%
2021/09/29	11	58.25	3	57.20	57.20	8	22,762	0.04%
2021/09/28	1	60.10	2	60.90	60.60	-1	22,649	0.00%
2021/09/27	17	61.28	4	61.25	60.50	13	22,617	0.06%
2021/09/24	3	62.27	15	62.67	62.90	-12	22,495	-0.05%
2021/09/23	15	60.31	1	60.00	60.00	14	22,317	0.06%
2021/09/22	2	60.00	0	0.00	59.60	2	22,350	0.01%
2021/09/17	1	61.70	6	62.42	62.40	-5	22,326	-0.02%
2021/09/16	10	62.64	4	63.55	61.80	6	22,421	0.03%
2021/09/15	12	64.42	6	64.57	64.30	6	22,291	0.03%
2021/09/14	10	63.90	15	63.89	64.60	-5	22,151	-0.02%
2021/09/13	7	64.37	3	64.37	64.00	4	21,953	0.02%
2021/09/10	22	65.33	6	65.80	65.60	16	21,916	0.07%
2021/09/09	6	65.00	35.2	65.82	66.40	-29.2	21,738	-0.13%
2021/09/08	24	64.40	7	65.21	63.00	17	21,414	0.08%
2021/09/07	13.2	65.28	22.1	65.07	65.80	-8.9	21,179	-0.04%
2021/09/06	14.8	67.76	5	67.88	66.40	9.8	20,977	0.05%
2021/09/03	13	67.22	16.1	67.61	67.30	-3.1	20,743	-0.01%
2021/09/02	25.2	67.26	22	67.55	65.80	3.2	20,805	0.02%
2021/09/01	27	70.07	19	69.87	69.00	8	20,307	0.04%
2021/08/31	10	69.93	11.3	70.51	71.80	-1.3	19,856	-0.01%
2021/08/30	125.4	69.62	110.1	69.55	70.20	15.3	19,361	0.08%	大買/大賣/
2021/08/27	40	65.92	83	67.81	69.10	-43	17,627	-0.24%
2021/08/26	18	62.57	23	62.70	62.90	-5	16,152	-0.03%
2021/08/25	26.1	61.94	18	61.88	62.00	8.1	15,912	0.05%
2021/08/24	18	60.48	12	60.98	62.40	6	15,598	0.04%
2021/08/23	12	59.78	6	59.95	60.10	6	15,377	0.04%
2021/08/20	9	57.81	16	58.15	58.20	-7	15,262	-0.05%
2021/08/19	14	57.68	15	57.66	57.20	-1	15,117	-0.01%
2021/08/18	15	56.85	7	55.74	59.40	8	14,921	0.05%
2021/08/17	2	54.70	3	54.83	54.30	-1	14,733	-0.01%
2021/08/16	8	56.91	4	57.03	56.50	4	14,598	0.03%
2021/08/13	12	59.06	15	57.72	56.80	-3	14,477	-0.02%
2021/08/12	9	60.40	19	60.23	60.80	-10	14,211	-0.07%
2021/08/11	9	59.73	6	59.22	58.80	3	13,972	0.02%
2021/08/10	2	61.35	6	59.92	61.00	-4	13,860	-0.03%
2021/08/09	2	60.40	10	60.67	60.40	-8	13,700	-0.06%
2021/08/06	25	62.98	18	63.31	61.70	7	13,599	0.05%
2021/08/05	8	62.05	6	62.17	63.10	2	13,217	0.02%
2021/08/04	8	62.84	20	63.60	62.70	-12	13,128	-0.09%
2021/08/03	36	63.20	22	63.92	63.00	14	12,951	0.11%
2021/08/02	48	62.17	85	62.21	63.00	-37	12,488	-0.30%
2021/07/30	108	58.75	96	59.17	59.20	12	11,748	0.10%	大買/
2021/07/29	94	56.36	111	56.79	57.70	-17	11,553	-0.15%	大賣/
2021/07/28	96	54.74	188	55.34	55.70	-92	11,426	-0.81%	大賣/
2021/07/27	107	57.71	8	58.05	57.50	99	11,225	0.88%	大買/
2021/07/26	34	59.78	77	59.54	59.90	-43	11,074	-0.39%
2021/07/23	52	57.45	28.6	57.56	57.20	23.4	10,768	0.22%
2021/07/22	31.1	59.84	17	59.69	59.50	14.1	10,663	0.13%
2021/07/21	42.1	59.72	41	59.21	58.50	1.1	10,434	0.01%
2021/07/20	56.1	57.24	35.3	57.33	58.30	20.8	9,936	0.21%
2021/07/19	24	54.74	34	55.22	54.40	-10	9,056	-0.11%
2021/07/16	19	52.21	28	52.35	53.30	-9	8,738	-0.10%
2021/07/15	18.3	52.41	9.1	52.42	52.40	9.2	8,594	0.11%
2021/07/14	44.1	55.12	74	56.41	55.90	-29.9	8,222	-0.36%
2021/07/13	50.2	51.84	54	52.15	52.10	-3.8	6,875	-0.05%
2021/07/12	29	48.04	11	48.00	48.15	18	5,872	0.31%
2021/07/09	0.2	46.80	2	47.03	46.90	-1.8	5,727	-0.03%
2021/07/08	36	47.64	10	47.63	46.85	26	5,860	0.44%
2021/07/07	11	46.98	3	46.73	47.00	8	5,729	0.14%
2021/07/05	0	0.00	0.4	45.70	45.95	-0.4	5,715	-0.01%
2021/06/30	0	0.00	2	45.18	45.20	-2	5,954	-0.03%
2021/06/29	0	0.00	5	45.10	44.50	-5	5,939	-0.08%
2021/06/28	5	45.40	0	0.00	46.00	5	5,891	0.08%
2021/06/25	5	45.66	5	45.49	45.80	0	5,910	0.00%
2021/06/24	0	0.00	15	44.30	44.30	-15	5,780	-0.26%
2021/06/22	0	0.00	0	43.90	43.90	0	5,920	0.00%
2021/06/21	18	43.68	17	43.68	44.15	1	5,940	0.02%
2021/06/18	22	44.41	9	44.17	44.50	13	5,988	0.22%
2021/06/17	0	0.00	10.1	44.00	44.10	-10.1	6,047	-0.17%
2021/06/16	1	43.90	1	43.65	43.50	0	6,072	0.00%
2021/06/11	1	44.00	4	44.59	44.20	-3	6,144	-0.05%
2021/06/10	10	45.40	6	45.71	44.50	4	6,097	0.07%
2021/06/09	4	43.80	3	44.15	44.20	1	5,872	0.02%
2021/06/08	2	43.90	0	0.00	44.10	2	5,903	0.03%
2021/06/07	0	0.00	4	42.93	43.00	-4	5,914	-0.07%
2021/06/03	4	42.60	0	0.00	42.60	4	6,045	0.07%
2021/06/02	1	42.85	1	43.30	42.55	0	6,102	0.00%
2021/06/01	0	0.00	0.3	42.85	42.80	-0.3	6,152	-0.01%
2021/05/28	2	41.98	42	42.18	42.55	-40	6,332	-0.63%
2021/05/27	0	0.00	4	40.24	40.95	-4	6,428	-0.06%
2021/05/25	0	0.00	1	40.35	40.30	-1	6,682	-0.01%
2021/05/24	3	39.30	0	0.00	39.60	3	6,805	0.04%
2021/05/20	14	39.69	0	0.00	39.40	14	7,100	0.20%
2021/05/19	1	38.65	1	39.20	39.20	0	7,278	0.00%
2021/05/18	0	0.00	2	37.25	38.80	-2	7,498	-0.03%
2021/05/17	2	35.93	4	35.80	36.15	-2	7,924	-0.03%
2021/05/12	3	38.88	2	37.75	38.40	1	9,528	0.01%
2021/05/11	41	41.60	1	40.50	40.55	40	9,544	0.42%
2021/05/10	3	42.30	38	42.78	43.00	-35	9,531	-0.37%
2021/05/07	0	0.00	3	42.02	42.55	-3	9,559	-0.03%
2021/05/06	17	41.30	0	0.00	40.90	17	9,609	0.18%
2021/05/05	28	42.48	0	0.00	42.00	28	9,654	0.29%
2021/05/04	4	43.44	13	43.18	42.95	-9	9,828	-0.09%
2021/05/03	2	45.40	2	45.05	44.70	0	9,932	0.00%
2021/04/29	2	47.65	2.5	47.64	47.20	-0.5	9,931	0.00%
2021/04/28	0	0.00	7	47.99	48.00	-7	10,555	-0.07%
2021/04/27	2	47.08	0	0.00	47.25	2	10,606	0.02%
2021/04/26	17	47.55	10	47.49	47.90	7	10,663	0.07%
2021/04/22	0	0.00	3	46.42	44.70	-3	10,474	-0.03%
2021/04/21	1	45.85	1	46.10	46.10	0	10,437	0.00%
2021/04/16	0	0.00	94	44.83	45.05	-94	11,042	-0.85%
2021/04/15	0	0.00	11	44.57	44.50	-11	11,014	-0.10%
2021/04/14	103	44.27	4	44.06	44.05	99	11,015	0.90%	大買/
2021/04/13	9	45.50	1	45.70	45.15	8	10,919	0.07%
2021/04/12	3	46.52	0	0.00	46.10	3	10,932	0.03%
2021/04/09	0	0.00	12	46.47	46.70	-12	10,850	-0.11%
2021/04/08	4	46.68	1	46.75	46.75	3	10,773	0.03%
2021/04/07	10	45.98	33	46.01	46.70	-23	10,641	-0.22%
2021/04/06	1	45.30	4	45.48	45.70	-3	10,496	-0.03%
2021/04/01	7	44.81	3	44.90	44.90	4	10,468	0.04%
2021/03/31	22	45.28	3	45.00	45.00	19	10,460	0.18%
2021/03/30	0	0.00	2	45.20	45.35	-2	10,427	-0.02%
2021/03/29	27	46.30	22	45.87	45.85	5	10,330	0.05%
2021/03/26	5	46.05	82	45.99	45.90	-77	10,305	-0.75%
2021/03/25	10	45.40	11	45.06	45.20	-1	10,148	-0.01%
2021/03/23	20	45.85	21	45.23	45.20	-1	10,091	-0.01%
2021/03/22	0	0.00	40	44.47	45.10	-40	9,994	-0.40%
2021/03/19	39	44.01	5	44.09	44.05	34	9,966	0.34%
2021/03/18	4	44.49	22	44.57	44.35	-18	9,987	-0.18%
2021/03/16	9	43.93	6	44.01	43.80	3	10,040	0.03%
2021/03/15	32	44.24	29	44.02	43.85	3	10,186	0.03%
2021/03/12	0	0.00	4	44.58	44.25	-4	10,161	-0.04%
2021/03/11	5	43.98	5	44.01	44.15	0	10,189	0.00%
2021/03/10	3	43.10	3	42.92	42.80	0	10,170	0.00%
2021/03/09	5	42.25	18	42.23	42.45	-13	10,149	-0.13%
2021/03/08	7	43.84	0	0.00	43.30	7	10,122	0.07%
2021/03/05	2	43.10	4	44.00	43.90	-2	10,168	-0.02%
2021/03/04	21	43.88	7	43.78	43.60	14	10,221	0.14%
2021/03/03	8	44.81	13	44.76	44.80	-5	10,155	-0.05%
2021/03/02	75	45.91	53	46.35	45.50	22	10,088	0.22%
2021/02/26	32	45.58	37	46.00	45.90	-5	10,030	-0.05%
2021/02/25	34	45.34	5	45.42	45.35	29	10,222	0.28%
2021/02/24	32	46.13	11	46.62	45.60	21	10,283	0.20%
2021/02/23	14	46.19	18	46.19	46.15	-4	10,120	-0.04%
2021/02/22	55	46.19	57	46.30	46.80	-2	9,978	-0.02%
2021/02/19	62	46.42	56	46.13	46.15	6	9,808	0.06%
2021/02/18	26	47.58	15	48.11	47.50	11	9,634	0.11%
2021/02/17	27	48.95	20	48.92	49.00	7	9,409	0.07%
2021/02/05	76	47.29	61	47.12	47.55	15	8,932	0.17%
2021/02/04	9	46.89	19	47.03	47.80	-10	8,421	-0.12%
2021/02/03	21	45.46	22.1	45.18	45.70	-1.1	7,728	-0.01%
2021/02/02	34	43.19	22	43.25	43.60	12	7,246	0.17%
2021/02/01	1	41.75	0	0.00	41.60	1	7,180	0.01%
2021/01/29	0	0.00	1	43.30	41.65	-1	7,136	-0.01%
2021/01/28	54	43.49	52	42.90	42.80	2	7,095	0.03%
2021/01/27	1	44.10	5	44.40	44.25	-4	7,018	-0.06%
2021/01/26	51	43.81	69	44.49	43.80	-18	6,880	-0.26%
2021/01/25	17	43.10	24	43.37	43.80	-7	6,672	-0.10%
2021/01/22	3	41.00	17	41.98	42.20	-14	6,492	-0.22%
2021/01/21	21	43.08	5.1	42.69	41.60	15.9	6,384	0.25%
2021/01/20	6	41.71	30	41.64	42.00	-24	5,695	-0.42%
2021/01/19	30	41.61	23	41.14	40.95	7	5,494	0.13%
2021/01/18	0	0.00	18	39.00	40.25	-18	5,361	-0.34%
2021/01/15	2	40.35	0	0.00	39.90	2	5,287	0.04%
2021/01/14	0	0.00	2	40.63	40.75	-2	5,203	-0.04%
2021/01/13	2	40.48	4	40.70	40.40	-2	5,162	-0.04%
2021/01/12	38.6	41.99	19	41.24	40.35	19.6	5,046	0.39%
2021/01/11	12.4	39.48	11	40.28	40.35	1.4	4,488	0.03%
2021/01/08	3	38.45	4	38.65	38.55	-1	4,357	-0.02%
2021/01/07	4	38.73	1	38.85	38.90	3	4,347	0.07%
2021/01/06	4	39.60	10	39.38	38.95	-6	4,378	-0.14%
2021/01/05	19	39.47	13	39.63	39.75	6	4,303	0.14%
2021/01/04	1	39.00	1	39.00	39.00	0	4,202	0.00%
2020/12/31	3	38.75	0	0.00	38.65	3	4,173	0.07%
2020/12/30	0	0.00	1	38.15	38.15	-1	4,137	-0.02%
2020/12/29	0	0.00	3	38.20	38.05	-3	4,152	-0.07%
2020/12/28	16	38.50	8	38.48	38.55	8	4,160	0.19%
2020/12/25	0	0.00	5	38.37	38.45	-5	4,141	-0.12%
2020/12/23	4	37.39	1	37.50	37.50	3	4,149	0.07%
2020/12/22	1	37.85	11	37.46	37.10	-10	4,176	-0.24%
2020/12/21	4	37.55	5	38.00	37.90	-1	4,174	-0.02%
2020/12/18	6	38.13	4	37.90	37.90	2	4,163	0.05%
2020/12/17	3	38.42	8	38.30	38.30	-5	4,162	-0.12%
2020/12/16	0	0.00	1	38.65	38.65	-1	4,164	-0.02%
2020/12/15	11	38.74	43	38.24	38.15	-32	4,202	-0.76%
2020/12/14	5	39.11	1	39.50	39.50	4	4,167	0.10%
2020/12/11	34	39.01	4	39.25	39.45	30	4,307	0.70%
2020/12/10	3	40.47	0	0.00	40.10	3	4,403	0.07%
2020/12/09	17	40.24	5	40.25	41.05	12	4,306	0.28%
2020/12/08	1	39.60	0	0.00	39.00	1	4,136	0.02%
2020/12/07	3	38.97	6	39.31	39.50	-3	4,081	-0.07%
2020/12/04	16	38.33	37	38.56	38.85	-21	3,990	-0.53%
2020/12/03	5	38.11	0	0.00	37.90	5	3,969	0.13%
2020/12/02	1	38.40	8	38.52	38.40	-7	3,929	-0.18%
2020/12/01	33	37.70	63	37.95	38.40	-30	3,859	-0.78%
2020/11/30	22	37.88	11	38.04	37.35	11	3,775	0.29%
2020/11/27	7	37.14	0	0.00	37.15	7	3,702	0.19%
2020/11/26	3	36.93	3	37.05	37.00	0	3,677	0.00%
2020/11/25	5	36.75	6	36.76	36.80	-1	3,678	-0.03%
2020/11/24	40	37.60	11	37.49	37.40	29	3,630	0.80%
2020/11/23	28	35.94	34	36.33	37.10	-6	3,319	-0.18%
2020/11/20	2	34.90	3	35.00	35.20	-1	3,185	-0.03%
2020/11/17	1	35.55	1	35.40	35.35	0	3,246	0.00%
2020/11/13	0	0.00	1	34.75	34.80	-1	3,385	-0.03%
2020/11/12	4	35.03	0	0.00	34.80	4	3,481	0.11%
2020/11/10	2	34.65	1	34.60	34.60	1	3,568	0.03%
2020/11/09	0	0.00	2	34.80	34.80	-2	3,603	-0.06%
2020/11/05	0	0.00	18	33.45	34.00	-18	3,702	-0.49%
2020/11/04	18	32.80	0	0.00	33.35	18	3,761	0.48%
2020/11/03	0	0.00	19	33.07	33.05	-19	3,824	-0.50%
2020/11/02	2	32.75	0	0.00	32.95	2	3,984	0.05%
2020/10/30	4	34.13	3	34.25	33.35	1	4,038	0.02%
2020/10/29	3	33.82	6	33.93	34.10	-3	4,100	-0.07%
2020/10/28	0	0.00	3	34.70	34.30	-3	4,352	-0.07%
2020/10/26	21	34.57	21	34.25	34.25	0	4,662	0.00%
2020/10/22	0	0.00	2	33.80	33.70	-2	4,735	-0.04%
2020/10/21	2	34.10	0	0.00	33.95	2	4,887	0.04%
2020/10/20	7	33.58	3	33.60	33.60	4	5,017	0.08%
2020/10/19	7	33.57	4	33.50	33.45	3	5,054	0.06%
2020/10/16	1	33.70	1	33.30	33.30	0	5,070	0.00%
2020/10/15	2	34.25	0	0.00	33.90	2	5,070	0.04%
2020/10/14	6	33.87	7	34.36	34.40	-1	5,048	-0.02%
2020/10/13	5	33.55	1.2	33.63	33.55	3.8	5,005	0.08%
2020/10/12	8	33.44	1	33.55	33.30	7	5,010	0.14%
2020/10/08	0	33.25	1	33.25	33.25	-1	5,058	-0.02%
2020/10/06	1	33.65	0	0.00	33.30	1	5,170	0.02%
2020/09/30	1	32.95	0	0.00	32.65	1	5,318	0.02%
2020/09/29	0	0.00	6	32.42	32.40	-6	5,404	-0.11%
2020/09/28	1	31.70	1	31.50	31.75	0	5,445	0.00%
2020/09/24	10	32.20	5	31.80	31.80	5	5,502	0.09%
2020/09/23	3	33.10	0	0.00	32.85	3	5,527	0.05%
2020/09/22	0	0.00	2	33.25	33.25	-2	5,604	-0.04%
2020/09/18	4	34.13	0	0.00	34.10	4	5,642	0.07%
2020/09/17	2	34.50	0	0.00	34.45	2	5,611	0.04%
2020/09/16	7	34.91	4	35.24	34.70	3	5,604	0.05%
2020/09/15	3	34.95	6	34.23	34.95	-3	5,436	-0.06%
2020/09/14	0	0.00	2	32.83	33.00	-2	5,267	-0.04%
2020/09/11	0	0.00	1	32.60	32.60	-1	5,289	-0.02%
2020/09/09	7	32.76	5	32.60	33.05	2	5,330	0.04%
2020/09/04	0	0.00	1	32.60	32.75	-1	5,569	-0.02%
2020/09/03	0	0.00	1	33.40	33.05	-1	5,579	-0.02%
2020/09/02	1	32.85	0	0.00	32.95	1	5,588	0.02%
2020/08/28	3	33.00	0	0.00	33.35	3	5,865	0.05%
2020/08/27	2	32.78	2	33.08	32.85	0	5,926	0.00%
2020/08/26	5	32.99	3	33.03	33.00	2	5,919	0.03%
2020/08/25	2	32.35	3	32.57	32.65	-1	5,890	-0.02%
2020/08/24	3.2	32.04	5	32.13	32.15	-1.9	5,881	-0.03%
2020/08/21	3	32.57	1	32.50	32.70	2	5,853	0.03%
2020/08/20	5	32.49	2	31.93	32.25	3	5,848	0.05%
2020/08/19	1	33.45	2	33.90	33.75	-1	5,801	-0.02%
2020/08/18	4	34.00	2	33.95	33.95	2	5,846	0.03%
2020/08/17	3	34.70	2	35.05	35.00	1	5,772	0.02%
2020/08/14	1	34.10	1	34.60	34.80	0	5,708	0.00%
2020/08/13	12.1	34.98	0	0.00	34.30	12.1	5,671	0.21%
2020/08/12	0	0.00	3	34.70	34.70	-3	5,644	-0.05%
2020/08/11	6	34.48	2	34.73	34.80	4	5,583	0.07%
2020/08/10	1	35.30	0	0.00	35.30	1	5,515	0.02%
2020/08/06	13	36.07	5	36.40	35.90	8	5,404	0.15%
2020/08/05	6	36.87	5	36.82	36.70	1	5,255	0.02%
2020/08/04	4	36.28	21	36.50	36.75	-17	5,218	-0.33%
2020/08/03	26	36.11	9	36.23	36.45	17	5,143	0.33%
2020/07/31	7	34.64	4	34.65	34.95	3	4,912	0.06%
2020/07/30	0	0.00	3	31.95	32.30	-3	4,610	-0.07%
2020/07/28	5	31.08	3	30.27	30.15	2	4,768	0.04%
2020/07/27	6	33.17	0	0.00	32.25	6	4,685	0.13%
2020/07/24	2	32.00	9	32.28	32.25	-7	4,558	-0.15%
2020/07/23	0	0.00	10	31.65	31.80	-10	4,428	-0.23%
2020/07/20	3	30.72	8	30.59	30.55	-5	4,428	-0.11%
2020/07/17	10	30.55	10	30.50	30.50	0	4,447	0.00%
2020/07/16	1	31.05	1	31.25	31.00	0	4,482	0.00%
2020/07/15	2	31.83	5	31.82	31.40	-3	4,523	-0.07%
2020/07/14	2	31.75	2	31.95	32.00	0	4,624	0.00%
2020/07/13	0	0.00	2	30.90	31.65	-2	4,571	-0.04%
2020/07/10	6	30.48	8	30.33	30.30	-2	4,574	-0.04%
2020/07/09	11	31.57	3	31.53	31.40	8	4,498	0.18%
2020/07/08	5	31.78	1	31.80	32.15	4	4,445	0.09%
2020/07/07	2	33.05	2	32.60	32.80	0	4,418	0.00%
2020/07/06	3	32.62	2	32.70	32.65	1	4,426	0.02%
2020/07/03	3	32.50	2	32.30	32.30	1	4,460	0.02%
2020/07/02	1	32.65	52	32.97	32.75	-51	4,493	-1.13%
2020/07/01	10	31.80	14	32.29	32.20	-4	4,460	-0.09%
2020/06/30	0	0.00	8	31.57	31.80	-8	4,413	-0.18%
2020/06/24	1	30.85	0	0.00	30.85	1	4,376	0.02%
2020/06/23	0	0.00	1	30.85	30.85	-1	4,435	-0.02%
2020/06/22	0	0.00	2	30.85	30.80	-2	4,451	-0.04%
2020/06/19	2	30.85	0	0.00	30.35	2	4,535	0.04%
2020/06/18	2	30.38	9	30.29	30.30	-7	4,557	-0.15%
2020/06/17	0	0.00	3	30.27	30.30	-3	4,537	-0.07%
2020/06/16	1	30.95	1	30.85	30.70	0	4,530	0.00%
2020/06/15	4	31.16	4	31.30	30.70	0	4,577	0.00%
2020/06/12	4	30.16	1	29.40	30.45	3	4,497	0.07%
2020/06/11	7	31.14	5	31.32	29.60	2	4,459	0.04%
2020/06/10	2	30.85	0	0.00	30.80	2	4,402	0.05%
2020/06/09	0	0.00	6	30.90	30.80	-6	4,470	-0.13%
2020/06/08	13	31.07	6	30.92	30.65	7	4,503	0.16%
2020/06/05	10	30.59	0	0.00	30.65	10	4,431	0.23%
2020/06/04	12	30.25	45	30.48	30.55	-33	4,420	-0.75%
2020/06/03	3	29.15	3	29.00	29.65	0	4,252	0.00%
2020/06/02	5	28.70	4	28.76	28.75	1	4,183	0.02%
2020/06/01	1	28.75	2	28.70	28.70	-1	4,240	-0.02%
2020/05/29	5	28.15	0	0.00	28.15	5	4,247	0.12%
2020/05/28	15	28.97	1	29.00	28.30	14	4,255	0.33%
2020/05/27	0	0.00	5	28.79	28.80	-5	4,249	-0.12%
2020/05/26	9	29.10	18	28.97	28.95	-9	4,241	-0.21%
2020/05/25	23	28.89	12	29.25	29.35	11	4,181	0.26%
2020/05/22	0	0.00	8	28.15	28.05	-8	4,050	-0.20%
2020/05/21	0	0.00	1	28.15	28.10	-1	4,023	-0.02%
2020/05/20	1	27.85	2	28.10	27.85	-1	4,022	-0.02%
2020/05/19	3	27.90	4	28.08	28.10	-1	4,008	-0.02%
2020/05/18	1	27.40	1	27.65	27.40	0	3,966	0.00%
2020/05/14	0	0.00	1	27.70	27.15	-1	3,911	-0.03%
2020/05/13	10	27.90	0	0.00	28.10	10	3,902	0.26%
2020/05/11	1	28.25	1	28.25	28.15	0	3,897	0.00%
2020/05/08	0	0.00	1	28.10	28.05	-1	3,872	-0.03%
2020/05/07	1	27.85	3	28.10	28.10	-2	3,859	-0.05%
2020/05/05	3	28.02	9	27.91	27.85	-6	3,815	-0.16%
2020/05/04	11	27.00	1	27.10	27.35	10	3,726	0.27%
2020/04/29	6	25.88	1	25.85	25.75	5	3,554	0.14%
2020/04/28	2	25.60	1	25.75	25.85	1	3,526	0.03%
2020/04/27	0	0.00	3	25.80	25.75	-3	3,534	-0.08%
2020/04/24	1	25.60	2	25.45	25.50	-1	3,513	-0.03%
2020/04/23	1	25.50	0	0.00	25.55	1	3,487	0.03%
2020/04/22	2	24.60	1	24.85	25.10	1	3,449	0.03%
2020/04/21	0	0.00	2	25.58	24.85	-2	3,421	-0.06%
2020/04/20	3	25.88	4	25.53	25.90	-1	3,365	-0.03%
2020/04/17	29	25.87	21	26.16	25.25	8	3,304	0.24%
2020/04/16	0	0.00	1	24.45	24.70	-1	3,136	-0.03%
2020/04/15	3	24.55	0	0.00	24.55	3	3,114	0.10%
2020/04/13	4	24.19	1	24.05	23.85	3	3,036	0.10%
2020/04/10	7	24.39	0	0.00	24.20	7	3,026	0.23%
2020/04/09	4	23.90	0	0.00	23.95	4	2,994	0.13%
2020/04/08	0	0.00	2	22.78	23.40	-2	2,976	-0.07%
2020/04/07	1	22.00	0	0.00	22.40	1	2,906	0.03%
2020/04/06	0	0.00	9	20.97	21.40	-9	2,817	-0.32%
2020/04/01	3	20.97	1	20.80	20.85	2	2,783	0.07%
2020/03/30	1	20.30	5	20.50	20.50	-4	2,727	-0.15%
2020/03/27	0	0.00	10	20.80	20.80	-10	2,718	-0.37%
2020/03/26	1	20.80	0	0.00	20.80	1	2,676	0.04%
2020/03/25	15	21.17	11	21.06	20.90	4	2,754	0.15%
2020/03/24	0	0.00	2	20.55	20.25	-2	2,706	-0.07%
2020/03/23	12	19.63	0	0.00	19.65	12	2,728	0.44%
2020/03/19	5	19.48	0	0.00	18.90	5	2,825	0.18%
2020/03/17	1	22.00	0	0.00	21.50	1	2,823	0.04%
2020/03/16	0	0.00	2	23.65	22.35	-2	2,763	-0.07%
2020/03/13	2	23.85	1	23.60	23.80	1	2,671	0.04%
2020/03/12	2	26.03	1	25.60	25.10	1	2,557	0.04%
2020/03/11	13	27.42	10	26.80	26.75	3	2,497	0.12%
2020/03/10	4	26.83	3	26.10	27.25	1	2,464	0.04%
2020/03/09	4	26.74	1	26.55	26.45	3	2,406	0.12%
2020/03/06	2	27.35	2	27.70	27.40	0	2,342	0.00%
2020/03/05	21	27.59	22	27.36	27.30	-1	2,300	-0.04%
2020/03/04	17	26.87	16	27.00	27.00	1	2,215	0.05%
2020/03/02	3	26.08	0	0.00	26.10	3	2,165	0.14%
2020/02/27	3	26.40	0	0.00	26.40	3	2,173	0.14%
2020/02/26	0	0.00	6	27.40	27.40	-6	2,128	-0.28%
2020/02/25	9	27.46	0	0.00	27.55	9	2,103	0.43%
2020/02/24	0	0.00	5	27.55	27.55	-5	2,091	-0.24%
2020/02/21	0	0.00	3	27.60	27.70	-3	2,087	-0.14%
2020/02/14	1	27.55	0	0.00	27.55	1	2,024	0.05%
2020/02/10	3	26.50	0	0.00	26.45	3	1,929	0.16%
2020/02/05	2	26.65	2	26.65	26.75	0	1,875	0.00%
2020/02/04	2	26.50	1	26.60	26.55	1	1,850	0.05%
2020/02/03	0	0.00	1	26.10	26.10	-1	1,851	-0.05%
2020/01/30	0	0.00	35	28.00	27.20	-35	1,937	-1.81%
2020/01/17	2	29.50	0	0.00	29.60	2	1,914	0.10%
2020/01/14	0	0.00	1	29.70	29.70	-1	1,932	-0.05%
2020/01/06	0	0.00	1	30.00	29.55	-1	1,896	-0.05%
2020/01/03	7	30.37	0	0.00	30.40	7	1,868	0.37%
2020/01/02	1	31.65	0	0.00	31.45	1	1,822	0.05%
2019/12/30	1	30.80	0	0.00	30.65	1	1,724	0.06%
2019/12/27	1	30.85	0	0.00	30.80	1	1,720	0.06%
2019/12/23	0	0.00	5	31.00	30.75	-5	1,663	-0.30%
2019/12/20	0	0.00	2	30.85	30.70	-2	1,624	-0.12%
2019/12/19	2	30.45	2	30.30	30.05	0	1,510	0.00%
2019/12/16	2	29.15	0	0.00	29.05	2	1,370	0.15%
2019/12/13	0	0.00	1	29.25	28.65	-1	1,375	-0.07%
2019/12/06	0	0.00	20	28.33	28.45	-20	1,248	-1.60%
2019/12/04	0	0.00	3	27.58	27.70	-3	1,246	-0.24%
2019/12/03	0	0.00	3	27.40	27.70	-3	1,268	-0.24%
2019/11/29	0	0.00	1	27.90	27.60	-1	1,302	-0.08%
2019/11/28	0	0.00	1	28.20	27.95	-1	1,334	-0.07%
2019/11/26	1	28.05	0	0.00	28.05	1	1,358	0.07%
2019/11/20	0	0.00	15	28.20	28.00	-15	1,357	-1.11%
2019/11/18	0	0.00	1	27.90	28.00	-1	1,339	-0.07%
2019/11/14	1	27.60	0	0.00	27.45	1	1,409	0.07%
2019/11/13	0	0.00	7	27.65	27.65	-7	1,433	-0.49%
2019/11/08	0	0.00	7	27.79	27.75	-7	1,446	-0.48%
2019/11/07	0	0.00	8	27.95	27.95	-8	1,447	-0.55%
2019/11/06	0	0.00	2	28.35	28.35	-2	1,440	-0.14%
2019/11/04	2	28.75	0	0.00	28.80	2	1,444	0.14%
2019/10/29	14	28.89	12	28.90	28.65	2	1,472	0.14%
2019/10/25	4	28.00	12	27.90	27.90	-8	1,398	-0.57%
2019/10/21	0	0.00	33	27.70	27.70	-33	1,543	-2.14%
2019/10/18	0	0.00	52	27.53	27.40	-52	1,550	-3.35%
2019/10/14	1	27.65	0	0.00	27.60	1	1,603	0.06%
2019/10/09	1	27.50	0	0.00	27.55	1	1,605	0.06%
2019/10/04	0	0.00	6	27.85	27.85	-6	1,653	-0.36%
2019/10/03	2	27.90	0	0.00	27.90	2	1,656	0.12%
2019/10/02	0	0.00	11	28.10	27.85	-11	1,658	-0.66%
2019/10/01	0	0.00	8	28.20	28.10	-8	1,655	-0.48%
2019/09/24	0	0.00	1	28.95	28.95	-1	1,667	-0.06%
2019/09/20	2	28.70	0	0.00	28.80	2	1,704	0.12%
2019/09/19	20	28.76	6	28.77	28.60	14	1,695	0.83%
2019/09/05	10	28.08	0	0.00	28.20	10	1,623	0.62%
2019/08/29	14	27.10	4	26.90	27.10	10	1,563	0.64%
2019/08/28	0	0.00	10	27.10	27.10	-10	1,547	-0.65%
2019/08/27	6	27.16	2	27.10	27.00	4	1,540	0.26%
2019/08/20	1	27.90	1	28.00	27.90	0	1,544	0.00%
2019/08/19	1	29.40	0	0.00	29.80	1	1,512	0.07%
2019/08/13	1	28.65	0	0.00	28.75	1	1,482	0.07%
2019/08/08	1	29.10	0	0.00	28.75	1	1,497	0.07%
2019/08/07	1	28.75	5	29.26	28.75	-4	1,503	-0.27%
2019/08/06	3	29.05	0	0.00	28.90	3	1,519	0.20%
2019/08/05	1	28.80	3	29.45	28.70	-2	1,516	-0.13%
2019/07/29	5	31.62	0	0.00	31.30	5	1,473	0.34%
2019/07/25	2	31.80	2	31.83	31.80	0	1,496	0.00%
2019/07/24	4	31.60	5	31.76	31.55	-1	1,488	-0.07%
2019/07/23	10	30.88	12	30.92	30.95	-2	1,441	-0.14%
2019/07/11	1	29.50	0	0.00	29.80	1	1,864	0.05%
2019/07/03	0	0.00	5	29.15	29.10	-5	2,615	-0.19%
2019/07/01	1	29.15	0	0.00	29.40	1	2,727	0.04%
2019/06/27	16	28.62	11	28.50	28.50	5	2,708	0.18%
2019/06/21	0	0.00	5	27.90	28.30	-5	2,737	-0.18%
2019/06/12	0	0.00	1	27.25	27.80	-1	2,829	-0.04%
2019/05/15	10	28.60	10	28.23	28.20	0	3,185	0.00%
2019/05/10	10	29.54	10	29.20	29.20	0	3,293	0.00%
2019/04/30	16	31.34	0	0.00	31.65	16	3,523	0.45%
2019/04/29	0	0.00	10	31.75	31.60	-10	3,527	-0.28%
2019/04/26	0	0.00	0	31.80	31.65	0	3,505	0.00%
2019/04/23	23	32.72	10	32.50	32.50	13	3,400	0.38%
2019/04/22	1	32.40	2	32.85	32.75	-1	3,333	-0.03%
2019/04/18	10	32.65	19	31.36	30.90	-9	3,215	-0.28%
2019/04/17	1	32.10	6	32.23	32.00	-5	3,118	-0.16%
2019/04/16	0	0.00	1	32.40	32.35	-1	3,065	-0.03%
2019/04/15	15	31.75	16	31.83	32.00	-1	3,012	-0.03%
2019/04/11	10	30.80	0	0.00	30.20	10	2,805	0.36%
2019/04/10	12	31.05	10	31.30	31.40	2	2,672	0.07%
2019/04/09	0	0.00	1	30.35	31.40	-1	2,513	-0.04%
2019/04/08	10	29.90	10	29.90	29.70	0	2,339	0.00%
2019/04/02	0	0.00	10	28.85	28.85	-10	2,212	-0.45%
2019/03/29	5	28.65	0	0.00	28.50	5	2,191	0.23%
2019/03/27	1	28.90	0	0.00	28.95	1	2,167	0.05%
2019/03/25	5	29.50	1	29.60	29.55	4	2,135	0.19%
2019/03/22	5	29.75	0	0.00	29.95	5	2,122	0.24%
2019/03/21	3	29.20	0	0.00	29.20	3	2,059	0.15%
2019/03/20	2	28.93	0	0.00	28.95	2	2,060	0.10%
2019/03/18	0	0.00	2	28.85	29.15	-2	2,063	-0.10%
2019/03/14	0	0.00	5	29.05	29.05	-5	2,066	-0.24%
2019/03/12	2	29.40	0	0.00	29.60	2	2,197	0.09%
2019/03/11	5	29.00	0	0.00	29.05	5	2,207	0.23%
2019/03/08	1	28.85	0	0.00	29.00	1	2,241	0.04%
2019/03/07	3	29.37	0	0.00	29.15	3	2,263	0.13%
2019/03/06	3	29.95	0	0.00	29.75	3	2,291	0.13%
2019/03/05	31	30.26	20	30.23	30.10	11	2,285	0.48%
2019/02/27	1	29.50	0	0.00	30.00	1	2,197	0.05%
2019/02/26	5	30.20	5	30.15	30.10	0	2,152	0.00%
2019/02/25	10	29.80	0	0.00	30.00	10	2,123	0.47%
2019/02/18	0	0.00	1	29.60	29.55	-1	2,182	-0.05%
2019/02/12	0	0.00	3	29.95	30.05	-3	2,249	-0.13%
2019/01/30	3	29.95	0	0.00	29.75	3	2,234	0.13%
2019/01/28	0	0.00	1	29.50	29.65	-1	2,166	-0.05%
2019/01/25	0	0.00	1	28.70	28.90	-1	2,112	-0.05%
2019/01/21	0	0.00	1	28.00	27.80	-1	2,136	-0.05%
2019/01/16	0	0.00	1	27.10	27.05	-1	2,355	-0.04%
2019/01/10	5	26.90	11	26.88	26.90	-6	2,491	-0.24%
2019/01/09	0	0.00	1	26.30	26.60	-1	2,492	-0.04%
2019/01/08	0	0.00	3	25.90	25.85	-3	2,484	-0.12%
2019/01/07	3	25.55	0	0.00	25.90	3	2,527	0.12%
2019/01/04	6	25.39	0	0.00	25.35	6	2,674	0.22%
2019/01/03	0	0.00	1	26.60	26.10	-1	2,689	-0.04%
2018/12/28	0	0.00	5	26.00	26.00	-5	2,689	-0.19%
2018/12/26	1	26.00	0	0.00	25.90	1	2,747	0.04%
2018/12/24	0	0.00	5	26.35	26.40	-5	2,762	-0.18%
2018/12/22	2	26.50	0	0.00	26.50	2	2,773	0.07%
2018/12/21	1	26.00	0	0.00	26.15	1	2,784	0.04%
2018/12/20	1	26.60	0	0.00	26.30	1	2,773	0.04%
2018/12/12	8	27.30	0	0.00	27.50	8	2,866	0.28%
2018/12/10	1	26.80	1	26.85	27.10	0	2,925	0.00%
2018/12/07	11	27.20	0	0.00	27.50	11	2,923	0.38%
2018/12/06	1	27.50	0	0.00	27.40	1	2,906	0.03%
2018/12/03	0	0.00	4	30.45	30.65	-4	2,805	-0.14%
2018/11/30	3	29.50	0	0.00	29.50	3	2,778	0.11%
2018/11/22	4	29.28	4	29.86	29.20	0	2,811	0.00%
2018/11/21	0	0.00	11	30.30	30.30	-11	2,803	-0.39%
2018/11/20	3	29.25	1	29.35	29.30	2	2,757	0.07%
2018/11/15	6	29.82	10	29.80	29.90	-4	2,759	-0.14%
2018/11/14	0	0.00	3	29.20	29.80	-3	2,760	-0.11%
2018/11/13	12	29.28	7	29.42	29.40	5	2,715	0.18%
2018/11/12	2	28.90	3	28.68	28.95	-1	2,678	-0.04%
2018/11/09	1	28.20	8	27.99	28.20	-7	2,660	-0.26%
2018/11/07	0	0.00	1	27.60	27.60	-1	2,721	-0.04%
2018/11/06	1	26.90	0	0.00	26.50	1	2,798	0.04%
2018/11/02	1	27.90	0	0.00	27.80	1	3,017	0.03%
2018/11/01	0	0.00	1	27.60	27.70	-1	2,999	-0.03%
2018/10/31	0	0.00	1	26.60	26.85	-1	3,011	-0.03%
2018/10/30	0	0.00	1	26.00	26.05	-1	3,012	-0.03%
2018/10/26	1	25.10	1	25.50	25.30	0	3,061	0.00%
2018/10/25	1	25.20	0	0.00	25.20	1	3,021	0.03%
2018/10/24	2	28.05	0	0.00	28.00	2	2,927	0.07%
2018/10/22	0	0.00	1	28.50	28.75	-1	2,944	-0.03%
2018/10/19	1	27.20	0	0.00	27.40	1	2,932	0.03%
2018/10/15	0	0.00	1	29.50	28.90	-1	2,968	-0.03%
2018/10/12	1	28.00	10	28.50	28.85	-9	2,954	-0.30%
2018/10/09	1	33.15	0	0.00	33.30	1	2,863	0.03%
2018/10/05	1	34.55	0	0.00	34.40	1	2,951	0.03%
2018/10/04	3	35.80	0	0.00	35.55	3	2,931	0.10%
2018/10/02	11	37.64	11	36.95	36.95	0	2,962	0.00%
2018/10/01	1	36.25	1	37.25	37.55	0	2,996	0.00%
2018/09/28	6	37.06	2	36.65	36.50	4	3,015	0.13%
2018/09/27	0	0.00	1	37.55	37.10	-1	3,030	-0.03%
2018/09/26	5	37.72	0	0.00	37.45	5	3,043	0.16%
2018/09/25	0	0.00	2	37.55	37.45	-2	3,050	-0.07%
2018/09/21	14	37.92	27	38.60	37.55	-13	3,052	-0.43%
2018/09/19	1	37.30	1	37.90	37.55	0	3,032	0.00%
2018/09/18	5	36.50	5	36.80	36.80	0	3,011	0.00%
2018/09/17	1	36.15	0	0.00	36.40	1	3,026	0.03%
2018/09/14	1	36.50	0	0.00	36.90	1	3,019	0.03%
2018/09/12	1	36.20	0	0.00	36.60	1	3,029	0.03%
2018/09/10	5	37.35	6	36.37	36.30	-1	3,073	-0.03%
2018/09/07	12	38.74	10	37.20	37.20	2	3,065	0.07%
2018/09/06	0	0.00	2	38.88	38.85	-2	3,075	-0.07%
2018/09/05	1	39.25	0	0.00	38.90	1	3,086	0.03%
2018/09/04	3	38.50	1	38.45	38.80	2	3,099	0.06%
2018/09/03	11	38.42	27	38.70	38.20	-16	3,120	-0.51%
2018/08/31	3	37.62	2	38.05	38.15	1	3,079	0.03%
2018/08/30	10	37.45	10	37.45	37.45	0	3,103	0.00%
2018/08/28	0	0.00	1	37.10	37.10	-1	3,120	-0.03%
2018/08/27	1	37.00	0	0.00	36.80	1	3,154	0.03%
2018/08/23	0	0.00	5	36.00	35.30	-5	3,249	-0.15%
2018/08/22	10	36.43	0	0.00	35.70	10	3,270	0.31%
2018/08/21	0	0.00	30	38.00	38.15	-30	3,266	-0.92%
2018/08/20	1	37.35	0	0.00	37.40	1	3,277	0.03%
2018/08/15	2	39.30	3	38.50	38.45	-1	3,311	-0.03%
2018/08/14	13	39.58	6	39.98	39.75	7	3,271	0.21%
2018/08/13	17	39.32	7	39.51	39.90	10	3,238	0.31%
2018/08/10	6	39.72	10	40.13	39.70	-4	3,135	-0.13%
2018/08/09	1	38.90	6	38.68	38.80	-5	2,966	-0.17%
2018/08/08	7	38.45	1	38.45	38.50	6	2,928	0.20%
2018/08/07	1	38.15	0	0.00	38.50	1	2,940	0.03%
2018/08/06	0	0.00	1	38.15	38.15	-1	2,950	-0.03%
2018/08/03	13	36.75	3	38.00	37.45	10	2,944	0.34%
2018/08/02	17	37.86	0	0.00	36.80	17	2,929	0.58%
2018/08/01	0	0.00	0.1	38.15	38.25	-0.1	2,902	0.00%
2018/07/31	0	0.00	1	38.15	38.15	-1	2,886	-0.03%
2018/07/27	21	37.64	22	37.21	37.15	-1	2,927	-0.03%
2018/07/26	10	37.10	16	37.19	37.20	-6	2,906	-0.21%
2018/07/25	11	36.96	5	37.30	36.85	6	2,894	0.21%
2018/07/24	11	36.67	1	36.70	36.60	10	2,867	0.35%
2018/07/23	2	35.50	3	35.98	36.35	-1	2,853	-0.04%
2018/07/20	1	37.55	2	37.15	36.55	-1	2,849	-0.04%
2018/07/19	0	0.00	3	36.27	36.30	-3	2,808	-0.11%
2018/07/17	1	36.30	1	36.00	36.20	0	2,835	0.00%
2018/07/16	1	34.50	2	35.33	35.65	-1	2,794	-0.04%
2018/07/13	3	33.85	4	34.15	34.20	-1	2,761	-0.04%
2018/07/12	0	0.00	8	33.02	33.30	-8	2,780	-0.29%
2018/07/11	0	0.00	1	32.90	32.70	-1	2,846	-0.04%
2018/07/06	1	32.70	0	0.00	32.65	1	2,960	0.03%
2018/07/04	0	0.00	1	33.70	34.00	-1	3,008	-0.03%
2018/06/27	1	33.80	0	0.00	34.00	1	3,144	0.03%
2018/06/26	0	0.00	1	34.25	34.15	-1	3,138	-0.03%
2018/06/22	0	0.00	4	34.20	34.20	-4	3,145	-0.13%
2018/06/21	4	35.03	0	0.00	34.85	4	3,123	0.13%
2018/06/20	8	34.86	2	35.00	34.85	6	3,130	0.19%
2018/06/19	2	35.70	0	0.00	35.50	2	3,137	0.06%
2018/06/14	0	0.00	6	37.28	36.65	-6	3,205	-0.19%
2018/06/11	1	36.95	3	36.95	36.85	-2	3,349	-0.06%
2018/06/08	5	35.85	0	0.00	35.80	5	3,497	0.14%
2018/06/07	20	36.10	20	35.80	35.80	0	3,683	0.00%
2018/06/04	4	35.88	0	0.00	36.10	4	4,036	0.10%
2018/06/01	5	35.30	0	0.00	35.50	5	4,051	0.12%
2018/05/31	20	35.30	20	34.65	34.65	0	4,042	0.00%
2018/05/24	0	0.00	1	34.55	34.40	-1	3,970	-0.03%
2018/05/21	0	0.00	1	35.30	35.30	-1	4,184	-0.02%
2018/05/18	0	0.00	1	34.80	35.30	-1	4,224	-0.02%
2018/05/17	5	34.85	0	0.00	35.00	5	4,445	0.11%
2018/05/10	0	0.00	1	34.25	34.30	-1	4,671	-0.02%
2018/05/09	6	34.08	0	0.00	34.00	6	4,718	0.13%
2018/05/07	2	33.65	3	33.97	33.90	-1	4,826	-0.02%
2018/05/04	3	33.68	2	34.15	33.55	1	4,839	0.02%
2018/05/02	22	33.61	20	33.15	33.15	2	4,881	0.04%
2018/04/25	21	32.11	20	32.80	32.70	1	6,179	0.02%
2018/04/24	1	32.90	0	0.00	32.85	1	6,222	0.02%
2018/04/16	2	35.30	1	35.80	35.00	1	6,590	0.02%
2018/04/13	1	36.30	28	36.22	36.20	-27	6,749	-0.40%
2018/04/12	15	37.40	5	36.95	36.95	10	6,811	0.15%
2018/04/10	15	38.43	5	37.70	37.70	10	6,837	0.15%
2018/04/09	6	38.44	17	38.62	38.90	-11	6,836	-0.16%
2018/04/03	1	37.95	5	38.05	38.05	-4	6,799	-0.06%
2018/03/30	5	38.15	1	38.15	38.15	4	7,000	0.06%
2018/03/28	10	38.00	0	0.00	37.55	10	7,406	0.14%
2018/03/23	0	0.00	2	36.90	37.20	-2	7,427	-0.03%
2018/03/22	10	37.80	10	37.95	37.85	0	7,406	0.00%
2018/03/21	1	37.75	0	0.00	37.60	1	7,386	0.01%
2018/03/19	15	37.95	10	37.80	37.80	5	7,400	0.07%
2018/03/16	3	38.12	0	0.00	37.90	3	7,473	0.04%
2018/03/15	2	38.88	1	39.10	39.10	1	7,429	0.01%
2018/03/14	2	39.80	3	39.67	39.80	-1	7,379	-0.01%
2018/03/13	7	38.35	8	38.63	38.80	-1	7,255	-0.01%
2018/03/12	13	38.32	13	37.98	37.95	0	7,125	0.00%
2018/03/09	3	37.28	2	37.55	37.15	1	6,989	0.01%
2018/03/08	1	35.80	0	0.00	35.95	1	6,904	0.01%
2018/02/23	0	0.00	5	35.92	35.90	-5	7,768	-0.06%
2018/02/22	5	35.45	0	0.00	34.85	5	7,950	0.06%
2018/02/12	1	32.05	1	31.75	32.10	0	8,202	0.00%
2018/02/09	2	30.73	0	0.00	31.05	2	8,523	0.02%
2018/02/08	2	33.73	1	34.25	33.40	1	8,495	0.01%
2018/02/06	1	35.00	0	0.00	34.30	1	8,842	0.01%
2018/02/05	1	35.75	0	0.00	37.50	1	8,928	0.01%
2018/02/02	1	37.15	9	37.63	37.25	-8	9,186	-0.09%
2018/02/01	0	0.00	1	38.70	37.70	-1	9,589	-0.01%
2018/01/31	1	36.60	0	0.00	38.35	1	9,867	0.01%
2018/01/29	1	38.50	1	38.95	38.95	0	9,850	0.00%
2018/01/25	1	38.45	1	39.10	38.45	0	10,086	0.00%
2018/01/24	3	38.97	2	39.30	39.45	1	10,143	0.01%
2018/01/23	0	0.00	14	39.15	38.60	-14	10,065	-0.14%
2018/01/22	1	40.00	0	39.40	39.45	1	9,953	0.01%
2018/01/19	12	40.96	10.1	42.20	40.05	1.9	9,770	0.02%
2018/01/18	0	0.00	1	40.35	39.65	-1	8,844	-0.01%
2018/01/17	11	40.65	10	39.85	39.85	1	8,799	0.01%
2018/01/16	0	0.00	3	41.03	41.00	-3	8,745	-0.03%
2018/01/15	28	41.04	28	40.45	40.40	0	8,718	0.00%
2018/01/12	7	41.08	5	41.47	40.50	2	8,620	0.02%
2018/01/11	4	40.65	20	41.22	41.25	-16	8,492	-0.19%
2018/01/10	0	0.00	1	40.50	39.70	-1	8,375	-0.01%
2018/01/09	10	40.37	16	40.83	39.80	-6	8,309	-0.07%
2018/01/08	16	38.85	12	39.01	39.00	4	8,051	0.05%
2018/01/05	0	0.00	1	38.35	38.15	-1	7,944	-0.01%
2018/01/04	41	38.51	23	38.27	38.10	18	7,971	0.23%
2018/01/03	2	38.50	5	38.30	37.95	-3	7,908	-0.04%
2018/01/02	3	37.78	2	37.95	38.00	1	7,859	0.01%