欣銓 (3264)-元大-斗六券商分點個股進出

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
71.1
漲跌
▼1.4
漲幅
-1.93%
成交量
8,016張
產業
上櫃半導體類股
965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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	72.05	0	0.00	71.10	2	7,526	0.03%
2024/05/22	1	72.50	3	72.67	72.50	-2	7,488	-0.03%
2024/05/21	8	71.29	11	71.95	71.00	-3	7,445	-0.04%
2024/05/20	1.2	71.86	1	72.90	71.50	0.2	7,378	0.00%
2024/05/17	7	72.17	0	0.00	71.60	7	7,295	0.10%
2024/05/15	0	73.10	4	73.10	72.70	-4	7,338	-0.05%
2024/05/14	1.2	72.26	0	0.00	72.20	1.2	7,397	0.02%
2024/05/13	11	72.84	0	0.00	73.00	11	7,428	0.15%
2024/05/10	0	0.00	1	72.80	72.60	-1	7,486	-0.01%
2024/05/09	1.2	71.90	0	0.00	71.70	1.2	7,538	0.02%
2024/05/08	0	0.00	1	72.60	73.00	-1	7,518	-0.01%
2024/05/07	0	71.90	0	0.00	72.50	0	7,515	0.00%
2024/05/03	4.1	73.48	0	0.00	72.60	4.1	7,545	0.05%
2024/05/02	0.1	73.20	0	0.00	73.40	0.1	7,588	0.00%
2024/04/30	23	72.83	1	73.80	73.30	22	7,628	0.29%
2024/04/29	19.6	72.48	7	73.33	72.30	12.6	7,587	0.17%
2024/04/26	2.2	77.83	0	0.00	77.50	2.2	7,457	0.03%
2024/04/25	0.1	78.80	0	0.00	78.40	0.1	7,534	0.00%
2024/04/24	0	0.00	3	79.33	79.30	-3	7,617	-0.04%
2024/04/23	0.1	77.32	2	77.65	77.70	-1.9	7,676	-0.02%
2024/04/22	1.3	78.22	0	0.00	77.70	1.3	7,751	0.02%
2024/04/19	0	78.80	1	77.70	79.80	-1	7,664	-0.01%
2024/04/17	0	0.00	0.1	78.50	78.50	-0.1	7,682	0.00%
2024/04/16	0.1	78.39	0	0.00	78.30	0.1	7,749	0.00%
2024/04/15	0	79.27	0.1	79.00	79.00	-0.1	7,718	0.00%
2024/04/12	11.3	80.69	6	79.70	79.30	5.3	7,741	0.07%
2024/04/11	0	79.20	2.1	79.41	80.00	-2.1	7,753	-0.03%
2024/04/10	2	80.00	1	79.60	79.50	1	7,790	0.01%
2024/04/09	1.1	82.18	0	0.00	80.80	1.1	7,710	0.01%
2024/04/08	1	81.30	1.1	81.12	81.50	-0.1	7,808	0.00%
2024/04/03	0.1	82.40	0	0.00	81.30	0.1	7,877	0.00%
2024/04/01	3	82.63	0.1	82.60	82.60	3	7,925	0.04%
2024/03/29	0.1	81.53	7	83.34	83.60	-6.9	7,995	-0.09%
2024/03/28	2	84.85	7	83.63	82.30	-5	7,756	-0.06%
2024/03/27	6	81.13	5.1	84.08	84.00	1	7,619	0.01%
2024/03/26	2.1	79.57	1	80.00	79.80	1.1	7,533	0.01%
2024/03/25	3.1	82.27	4	81.35	81.50	-0.9	7,534	-0.01%
2024/03/22	21.2	84.55	8	81.79	81.90	13.2	7,656	0.17%
2024/03/21	3	85.20	31.3	85.93	85.80	-28.3	7,676	-0.37%
2024/03/20	1	87.90	15.1	87.79	85.00	-14	7,656	-0.18%
2024/03/19	15.1	86.02	20.6	84.44	85.60	-5.5	7,407	-0.07%
2024/03/18	12.1	80.61	34	80.70	80.90	-22	7,155	-0.31%
2024/03/15	0	76.60	1	77.50	76.80	-1	7,097	-0.01%
2024/03/14	0	76.75	1	77.00	76.10	-1	7,092	-0.01%
2024/03/13	3	78.50	1	79.00	77.80	2	7,099	0.03%
2024/03/12	1	78.50	2	77.10	77.60	-1	7,120	-0.01%
2024/03/11	1	79.10	12.1	78.22	77.00	-11.1	7,290	-0.15%
2024/03/08	8.1	79.28	14	79.98	79.10	-5.9	7,393	-0.08%
2024/03/07	8	77.64	13.1	77.54	78.60	-5.1	7,435	-0.07%
2024/03/06	16.1	76.24	2.2	76.71	77.00	13.9	7,346	0.19%
2024/03/05	15.2	77.05	9	76.68	76.60	6.2	7,364	0.08%
2024/03/04	23	74.89	46.1	74.96	76.10	-23.1	7,230	-0.32%
2024/03/01	13	72.30	9	72.98	72.70	4	7,016	0.06%
2024/02/29	4	71.00	0	0.00	71.00	4	6,895	0.06%
2024/02/27	7	71.30	0	0.00	71.50	7	6,881	0.10%
2024/02/26	0	73.05	0	0.00	72.50	0	6,876	0.00%
2024/02/23	3.1	74.96	7	74.89	74.10	-3.9	6,867	-0.06%
2024/02/22	2	75.00	1.3	74.83	74.80	0.7	6,855	0.01%
2024/02/21	11	73.75	0	0.00	73.40	11	6,806	0.16%
2024/02/20	0	0.00	1	73.70	73.30	-1	6,821	-0.01%
2024/02/19	10	74.00	1	74.10	74.10	9	6,814	0.13%
2024/02/16	2	74.25	1	74.60	73.90	1	6,785	0.01%
2024/02/15	1	72.80	5.3	73.56	74.00	-4.3	6,735	-0.06%
2024/02/02	6.2	72.25	12	71.77	71.80	-5.8	6,752	-0.09%
2024/02/01	4.3	73.14	4.1	72.65	73.00	0.2	6,716	0.00%
2024/01/31	2	73.80	3	74.13	73.90	-1	6,709	-0.01%
2024/01/30	3	74.30	4	74.15	74.10	-1	6,767	-0.01%
2024/01/29	0	0.00	0	74.30	74.40	0	6,865	0.00%
2024/01/26	7.1	74.38	1	73.70	73.70	6.1	6,939	0.09%
2024/01/25	3	74.77	2	75.40	75.60	1	6,949	0.01%
2024/01/24	0	0.00	4	75.10	75.50	-4	6,955	-0.06%
2024/01/23	3.5	75.12	0	0.00	75.20	3.5	7,008	0.05%
2024/01/22	3	74.97	14.1	75.68	75.70	-11.1	6,986	-0.16%
2024/01/19	4	75.30	2.1	75.30	75.30	1.9	7,183	0.03%
2024/01/18	11.1	74.05	14.3	72.66	74.30	-3.2	7,100	-0.05%
2024/01/17	2.1	73.60	1.5	73.60	72.90	0.6	7,019	0.01%
2024/01/16	13	72.48	13.2	73.23	73.20	-0.2	6,960	0.00%
2024/01/15	6.1	71.74	3	71.20	72.10	3.1	6,909	0.05%
2024/01/12	13	71.07	0.1	70.76	71.50	12.9	6,964	0.19%
2024/01/11	2.1	70.41	7	70.63	70.60	-4.9	6,927	-0.07%
2024/01/10	4	72.07	0.2	71.40	71.80	3.8	6,867	0.06%
2024/01/09	0	71.10	3	70.90	71.00	-3	6,789	-0.04%
2024/01/08	0.3	71.41	0	71.40	71.20	0.3	6,765	0.00%
2024/01/05	3	72.37	0.1	72.39	72.10	3	6,772	0.04%
2024/01/04	1	72.01	2.1	72.12	72.80	-1	6,733	-0.02%
2024/01/03	0.1	72.73	0	72.90	72.40	0	6,664	0.00%
2024/01/02	2	73.50	4	72.95	73.30	-2	6,628	-0.03%
2023/12/29	0.1	73.71	0	73.60	74.00	0.1	6,534	0.00%
2023/12/28	4.1	74.16	2.1	74.50	73.90	2	6,491	0.03%
2023/12/27	5	74.56	4.1	74.60	74.60	0.9	6,507	0.01%
2023/12/26	5	73.76	2.2	73.36	73.90	2.9	6,523	0.04%
2023/12/25	14.1	73.79	2	73.41	72.90	12	6,440	0.19%
2023/12/22	4	74.98	7.1	74.97	75.20	-3.1	6,332	-0.05%
2023/12/21	7	74.99	18.1	74.75	74.70	-11.1	6,267	-0.18%
2023/12/20	4	76.40	0	0.00	76.10	4	6,188	0.06%
2023/12/19	6	77.17	32.1	77.04	76.80	-26.1	6,160	-0.42%
2023/12/18	12.2	78.57	35.3	78.45	78.50	-23.1	6,053	-0.38%
2023/12/15	17.1	82.51	13.1	83.38	81.00	4	6,103	0.07%
2023/12/14	22	81.68	1.1	82.31	82.00	20.9	6,079	0.34%
2023/12/13	45.2	81.28	3.1	81.15	80.40	42.1	6,085	0.69%
2023/12/12	6	80.10	14.3	80.53	80.60	-8.3	6,078	-0.14%
2023/12/11	1	78.56	0.1	78.70	78.60	1	6,141	0.02%
2023/12/08	0	0.00	12.2	78.90	77.90	-12.2	6,309	-0.19%
2023/12/07	6.4	77.97	1.3	77.77	77.50	5.1	6,546	0.08%
2023/12/06	3	78.51	75.4	79.40	79.80	-72.3	6,603	-1.10%
2023/12/05	11	77.75	2.1	77.92	76.40	8.9	6,492	0.14%
2023/12/04	10	78.35	16.3	78.18	77.50	-6.3	6,460	-0.10%
2023/12/01	8.1	73.00	18.4	73.26	74.40	-10.4	6,201	-0.17%
2023/11/30	17	71.14	9	70.93	70.40	8	6,133	0.13%
2023/11/29	7	70.13	7	70.21	70.40	0	6,106	0.00%
2023/11/28	16	69.03	15	69.43	69.60	1	6,162	0.02%
2023/11/27	0.2	68.70	0	0.00	68.70	0.2	6,174	0.00%
2023/11/24	0.1	69.47	0	0.00	69.30	0.1	6,227	0.00%
2023/11/22	11	69.22	22.4	70.19	70.20	-11.4	6,305	-0.18%
2023/11/21	0	0.00	1	69.80	68.90	-1	6,298	-0.02%
2023/11/20	3	68.90	1	69.00	68.90	2	6,390	0.03%
2023/11/17	6	69.47	4	69.40	69.30	2	6,529	0.03%
2023/11/16	3	68.60	2	69.00	68.70	1	6,524	0.02%
2023/11/15	0	0.00	1	68.70	68.30	-1	6,509	-0.02%
2023/11/14	5	69.12	2	68.90	68.70	3	6,501	0.05%
2023/11/13	7	68.87	14	68.77	69.10	-7	6,486	-0.11%
2023/11/10	0	0.00	3	67.43	67.80	-3	6,399	-0.05%
2023/11/09	1	67.30	16	67.06	67.10	-15	6,408	-0.23%
2023/11/08	6	68.50	4	67.95	67.60	2	6,440	0.03%
2023/11/06	7	67.28	6.2	67.39	67.90	0.8	6,390	0.01%
2023/11/03	9	66.63	1	66.88	66.90	8	6,306	0.13%
2023/11/02	2	65.80	6	66.01	66.00	-4	6,288	-0.06%
2023/11/01	1	65.50	9	65.00	64.80	-8	6,320	-0.13%
2023/10/31	0	0.00	5	65.30	65.00	-5	6,313	-0.08%
2023/10/30	1	64.00	1.1	64.89	64.60	-0.1	6,366	0.00%
2023/10/27	2.1	65.86	8.2	64.99	64.00	-6.1	6,470	-0.09%
2023/10/26	3	64.13	3.1	64.50	64.30	-0.1	6,517	0.00%
2023/10/25	2	64.80	0	0.00	64.90	2	6,834	0.03%
2023/10/24	2	64.80	2.1	64.61	64.60	-0.1	6,896	0.00%
2023/10/23	9.2	64.44	1	64.20	64.20	8.2	6,867	0.12%
2023/10/20	14	64.66	13.1	64.56	65.00	0.9	6,837	0.01%
2023/10/19	2	63.30	0	62.50	63.30	2	6,849	0.03%
2023/10/18	0	0.00	1	62.10	62.70	-1	6,961	-0.01%
2023/10/17	2	62.90	0	63.00	62.40	2	7,098	0.03%
2023/10/16	0	62.10	0	0.00	62.30	0	7,341	0.00%
2023/10/13	4	63.40	5.1	63.26	63.10	-1.1	7,398	-0.01%
2023/10/12	1	61.80	0	62.10	62.40	1	7,422	0.01%
2023/10/11	0	0.00	0	62.60	61.80	0	7,518	0.00%
2023/10/06	4	62.30	0	0.00	62.10	4	7,644	0.05%
2023/10/05	0	0.00	0.1	63.04	62.80	-0.1	7,650	0.00%
2023/10/04	0.1	61.60	2	60.65	62.00	-1.9	7,686	-0.03%
2023/10/03	1	62.11	5	62.10	62.10	-4	7,692	-0.05%
2023/10/02	3	63.27	0.1	63.45	63.30	2.9	7,673	0.04%
2023/09/28	1	62.30	0	0.00	62.50	1	7,649	0.01%
2023/09/27	4.1	61.63	0	0.00	61.80	4.1	7,733	0.05%
2023/09/26	1	62.70	0	0.00	62.20	1	7,868	0.01%
2023/09/25	1	63.10	0	63.55	63.20	1	7,928	0.01%
2023/09/22	4	63.43	3	63.27	63.40	1	7,983	0.01%
2023/09/21	3	63.44	1	64.40	63.30	2	7,989	0.03%
2023/09/20	11	65.47	9	66.02	65.00	2	8,003	0.02%
2023/09/19	5	67.50	2.1	67.57	67.80	2.9	7,885	0.04%
2023/09/18	1	67.50	5	67.71	67.30	-4	7,881	-0.05%
2023/09/15	4	68.50	2.6	68.72	68.40	1.4	7,932	0.02%
2023/09/14	14	68.90	5	68.70	68.30	9	8,033	0.11%
2023/09/13	4.1	69.42	8.3	69.00	69.30	-4.2	8,128	-0.05%
2023/09/12	11.1	68.04	20.6	68.62	68.20	-9.5	8,139	-0.12%
2023/09/11	23	66.24	2.2	66.68	65.60	20.8	8,096	0.26%
2023/09/08	2	65.50	22	66.35	65.80	-20	8,040	-0.25%
2023/09/07	7	65.44	13	65.94	65.00	-6	8,038	-0.07%
2023/09/06	6.1	64.68	3.1	65.27	65.00	3	7,993	0.04%
2023/09/05	0	0.00	13	64.15	64.40	-13	7,953	-0.16%
2023/09/04	2	62.90	5	63.30	63.30	-3	7,886	-0.04%
2023/09/01	2	62.75	3	62.70	62.70	-1	7,876	-0.01%
2023/08/31	30	62.10	0	0.00	62.50	30	7,809	0.38%
2023/08/30	1	62.00	1	62.50	62.00	0	7,806	0.00%
2023/08/29	2	61.20	0	0.00	61.50	2	7,807	0.03%
2023/08/28	1	62.20	1	61.30	61.10	0	7,794	0.00%
2023/08/25	4	61.63	15	61.48	61.50	-11	7,717	-0.14%
2023/08/24	1.1	62.33	0.3	61.60	61.40	0.8	7,713	0.01%
2023/08/23	5	60.78	1	60.20	60.90	4	7,717	0.05%
2023/08/21	0	58.60	0	0.00	58.60	0	7,815	0.00%
2023/08/17	0	0.00	1.3	57.54	59.00	-1.3	7,784	-0.02%
2023/08/15	0	0.00	5	58.50	58.40	-5	7,789	-0.06%
2023/08/14	1.3	57.56	0	0.00	57.30	1.3	7,782	0.02%
2023/08/11	0	0.00	5	58.90	58.80	-5	7,709	-0.06%
2023/08/10	0.2	59.60	0	0.00	59.50	0.2	7,662	0.00%
2023/08/08	0.1	60.90	0	0.00	60.80	0.1	7,593	0.00%
2023/08/07	8	61.66	5	61.72	61.70	3	7,542	0.04%
2023/08/02	0.1	60.46	0	0.00	60.40	0.1	7,414	0.00%
2023/08/01	7.5	61.19	12	60.92	60.70	-4.5	7,291	-0.06%
2023/07/31	38	63.67	23	62.21	61.70	15	7,170	0.21%
2023/07/28	20	64.04	8.1	63.93	64.10	11.9	6,834	0.17%
2023/07/27	2.1	60.52	0	0.00	61.50	2.1	6,461	0.03%
2023/07/26	3	61.60	0	0.00	61.40	3	6,392	0.05%
2023/07/25	0.1	62.00	0	0.00	62.40	0.1	6,388	0.00%
2023/07/24	3.3	61.39	11	61.85	61.80	-7.7	6,360	-0.12%
2023/07/21	14.1	62.76	5	62.66	63.30	9.1	6,277	0.14%
2023/07/20	11	63.36	3.3	63.24	63.90	7.8	6,173	0.13%
2023/07/19	27.2	64.35	35.3	64.02	63.50	-8.1	6,018	-0.13%
2023/07/17	2.3	61.07	0	0.00	62.30	2.3	5,787	0.04%
2023/07/14	3.1	61.54	15.2	61.60	61.10	-12.1	5,768	-0.21%
2023/07/12	1	61.00	0	0.00	60.70	1	5,566	0.02%
2023/07/11	0	0.00	2	61.20	61.40	-2	5,602	-0.04%
2023/07/10	0	0.00	1	60.00	60.90	-1	5,564	-0.02%
2023/07/07	1	60.50	1.3	60.40	60.40	-0.3	5,564	-0.01%
2023/07/06	2.2	61.61	1.2	61.30	61.00	1	5,565	0.02%
2023/07/05	1.1	63.28	5.1	63.16	62.40	-4.1	5,534	-0.07%
2023/07/04	22.2	62.24	35.4	63.04	62.90	-13.2	5,450	-0.24%
2023/07/03	3	61.50	3	61.60	61.40	0	5,325	0.00%
2023/06/30	0	0.00	5.3	60.56	60.90	-5.3	5,283	-0.10%
2023/06/29	8.1	60.20	9.7	60.29	60.30	-1.6	5,241	-0.03%
2023/06/28	14	61.66	9	61.72	61.10	5	5,207	0.10%
2023/06/27	7	60.53	10	60.50	60.40	-3	5,197	-0.06%
2023/06/26	18.3	59.53	1	59.60	59.60	17.3	5,216	0.33%
2023/06/21	14	60.29	24.2	60.31	60.20	-10.1	5,152	-0.20%
2023/06/20	61.1	62.41	21	61.94	61.70	40.1	5,035	0.80%
2023/06/19	54.3	65.23	43.9	65.81	65.50	10.5	4,856	0.22%
2023/06/16	8.1	64.61	21.2	64.00	64.00	-13.1	4,636	-0.28%
2023/06/15	21	63.42	59.1	63.36	63.90	-38.1	4,478	-0.85%
2023/06/14	6	61.15	12	61.38	61.40	-6	4,336	-0.14%
2023/06/13	0	60.10	3	60.07	60.50	-3	4,458	-0.07%
2023/06/12	6.2	59.89	22	60.20	59.30	-15.8	4,532	-0.35%
2023/06/09	2	60.20	11.6	60.06	60.20	-9.6	4,588	-0.21%
2023/06/08	2	59.15	3	59.33	59.40	-1	4,606	-0.02%
2023/06/07	7	58.90	14.1	58.82	59.10	-7.1	4,715	-0.15%
2023/06/06	1	58.70	0	0.00	58.70	1	4,764	0.02%
2023/06/05	41	58.45	0	0.00	58.80	41	4,956	0.83%
2023/06/02	0.1	58.30	22.2	58.56	58.50	-22.1	5,141	-0.43%
2023/06/01	2.1	57.61	0	0.00	58.10	2.1	5,147	0.04%
2023/05/31	5	58.40	0	0.00	58.20	5	5,204	0.10%
2023/05/30	0.1	58.17	2	58.20	58.30	-1.9	5,186	-0.04%
2023/05/29	22	58.45	19	58.41	58.40	3	5,167	0.06%
2023/05/26	29	56.90	34.4	57.04	57.40	-5.4	5,104	-0.11%
2023/05/25	0	55.20	1	55.50	55.40	-1	4,929	-0.02%
2023/05/24	2	54.45	1	54.30	54.80	1	4,916	0.02%
2023/05/23	1	54.60	0	0.00	54.60	1	4,948	0.02%
2023/05/22	20	54.20	1	54.80	54.10	19	4,965	0.38%
2023/05/19	3	53.81	0	0.00	54.50	3	5,006	0.06%
2023/05/18	1	54.32	0	0.00	54.30	1	5,054	0.02%
2023/05/17	0	0.00	2	53.65	53.60	-2	5,132	-0.04%
2023/05/15	0	0.00	1	52.90	52.90	-1	5,208	-0.02%
2023/05/12	0	0.00	1	53.30	53.10	-1	5,249	-0.02%
2023/05/11	23	53.66	10	53.50	53.30	13	5,274	0.25%
2023/05/10	2	53.75	0	0.00	53.70	2	5,350	0.04%
2023/05/08	1	54.60	10	54.40	54.20	-9	5,369	-0.17%
2023/05/05	5	54.00	1	53.80	53.90	4	5,402	0.07%
2023/05/04	1	53.70	0	0.00	53.60	1	5,485	0.02%
2023/05/03	0	53.50	1	53.40	53.40	-1	5,558	-0.02%
2023/05/02	1.1	54.02	1	54.20	53.90	0.1	5,576	0.00%
2023/04/28	6	54.20	0	0.00	54.00	6	5,670	0.11%
2023/04/27	1	53.80	0	0.00	53.60	1	5,651	0.02%
2023/04/25	11.1	52.66	24	53.26	53.00	-13	5,641	-0.23%
2023/04/24	0.1	54.40	0	0.00	54.40	0.1	5,588	0.00%
2023/04/21	0.1	55.18	20	54.86	54.60	-19.9	5,579	-0.36%
2023/04/20	37.3	55.76	3	55.70	55.80	34.3	5,528	0.62%
2023/04/19	0.2	56.74	0	57.10	56.50	0.2	5,485	0.00%
2023/04/18	2.2	57.59	0	0.00	57.20	2.2	5,428	0.04%
2023/04/17	0	0.00	1	57.40	57.60	-1	5,417	-0.02%
2023/04/14	2	57.50	0	0.00	57.40	2	5,383	0.04%
2023/04/13	1	58.00	3	57.93	57.70	-2	5,332	-0.04%
2023/04/12	1	58.50	0	0.00	58.40	1	5,311	0.02%
2023/04/11	1	58.40	1	58.30	58.30	0	5,258	0.00%
2023/04/10	5	57.58	3	57.43	57.40	2	5,226	0.04%
2023/04/07	2	58.50	0	0.00	58.00	2	5,191	0.04%
2023/04/06	0	0.00	1	58.30	58.30	-1	5,139	-0.02%
2023/03/31	9	57.64	4	57.98	57.50	5	5,082	0.10%
2023/03/30	0	0.00	0.2	57.50	57.40	-0.2	5,037	0.00%
2023/03/29	5.1	55.98	0	0.00	56.00	5.1	5,003	0.10%
2023/03/28	4.1	56.15	4	56.05	56.10	0.1	4,986	0.00%
2023/03/27	7.2	56.78	1	56.90	56.70	6.2	4,901	0.13%
2023/03/24	2	58.30	3	58.23	58.00	-1	4,809	-0.02%
2023/03/23	0	0.00	1.2	58.39	58.40	-1.2	4,764	-0.02%
2023/03/22	1	58.09	1	57.80	57.70	0	4,696	0.00%
2023/03/21	4	57.75	0	0.00	58.00	4	4,642	0.09%
2023/03/20	1	57.70	3	58.27	57.60	-2	4,600	-0.04%
2023/03/17	1	57.30	0	0.00	57.70	1	4,536	0.02%
2023/03/16	7	57.88	3	57.97	57.20	4	4,434	0.09%
2023/03/15	22	58.70	32	58.71	58.50	-10	4,213	-0.24%
2023/03/14	20	57.73	4.1	57.70	57.30	15.9	4,080	0.39%
2023/03/13	1	56.00	2.4	57.47	57.40	-1.4	3,957	-0.04%
2023/03/10	18.3	57.47	8	57.28	56.50	10.3	3,845	0.27%
2023/03/09	13.1	59.50	4	59.03	59.40	9.1	3,717	0.25%
2023/03/08	55.3	59.65	5	59.62	59.60	50.3	3,611	1.39%
2023/03/07	3	58.57	4.2	58.18	58.90	-1.2	3,442	-0.03%
2023/03/06	2	57.10	18	57.09	56.90	-16	3,315	-0.48%
2023/03/03	0	0.00	4	55.75	56.40	-4	3,276	-0.12%
2023/03/02	1	54.90	0	0.00	54.90	1	3,274	0.03%
2023/03/01	4.1	55.03	1	55.10	55.10	3.1	3,282	0.09%
2023/02/24	3.1	55.74	5.3	56.02	56.10	-2.2	3,275	-0.07%
2023/02/23	1	56.10	13.3	55.94	56.10	-12.3	3,201	-0.38%
2023/02/22	1	54.10	1.2	54.79	54.80	-0.2	3,171	-0.01%
2023/02/21	2	54.66	1	54.60	54.40	1	3,187	0.03%
2023/02/20	2	54.76	2.1	54.71	54.80	-0.1	3,236	0.00%
2023/02/17	1.1	54.81	0	0.00	55.00	1.1	3,274	0.03%
2023/02/16	6	54.42	0	0.00	54.30	6	3,295	0.18%
2023/02/15	12.1	54.19	9	54.46	54.30	3.1	3,415	0.09%
2023/02/14	4	55.90	4	55.00	55.90	0	3,387	0.00%
2023/02/13	0	55.70	5.5	55.79	55.90	-5.5	3,474	-0.16%
2023/02/10	0	0.00	3	55.00	55.30	-3	3,588	-0.08%
2023/02/09	0	55.82	0	0.00	56.00	0	3,616	0.00%
2023/02/08	1.1	55.78	5	55.72	56.10	-3.9	3,639	-0.11%
2023/02/07	0	0.00	4.8	56.02	56.40	-4.8	3,581	-0.13%
2023/02/06	0.1	55.40	20.3	55.37	55.50	-20.2	3,626	-0.56%
2023/02/03	2	55.05	52	54.81	55.10	-50	3,748	-1.33%
2023/02/02	14	54.74	3	54.67	54.70	11	3,735	0.29%
2023/02/01	56	53.73	6	53.30	53.90	50	3,795	1.32%
2023/01/31	5	52.80	0	0.00	52.70	5	3,740	0.13%
2023/01/30	4	52.75	4	52.65	53.00	0	3,744	0.00%
2023/01/16	1	50.71	0	0.00	50.90	1	3,724	0.03%
2023/01/13	0.1	50.45	0	0.00	50.10	0.1	3,724	0.00%
2023/01/11	22.1	50.59	2	50.40	50.50	20.1	3,854	0.52%
2023/01/09	4	50.75	0	0.00	50.90	4	3,945	0.10%
2023/01/06	0.1	49.95	0	0.00	50.10	0.1	3,930	0.00%
2023/01/05	2	49.80	0	0.00	50.00	2	3,981	0.05%
2023/01/04	0	49.70	0	0.00	49.50	0	4,006	0.00%
2022/12/30	0	0.00	2	49.10	49.60	-2	4,069	-0.05%
2022/12/29	1.2	48.25	0	0.00	48.30	1.2	4,076	0.03%
2022/12/28	2.8	48.36	0.2	48.30	48.20	2.6	4,116	0.06%
2022/12/27	0	0.00	6	49.50	49.30	-6	4,117	-0.15%
2022/12/26	1.1	49.61	33	49.55	49.55	-31.9	4,157	-0.77%
2022/12/23	0.1	49.85	0	0.00	49.85	0.1	4,190	0.00%
2022/12/22	7	50.80	0	0.00	50.30	7	4,214	0.17%
2022/12/21	0	50.20	2	50.00	49.90	-2	4,223	-0.05%
2022/12/20	31	49.98	0	0.00	48.20	31	4,195	0.74%
2022/12/19	0.1	50.27	1	50.00	50.10	-0.9	4,203	-0.02%
2022/12/15	2	50.40	0	0.00	50.60	2	4,210	0.05%
2022/12/14	0	50.40	0	0.00	50.60	0	4,232	0.00%
2022/12/12	3	50.20	3	49.87	49.90	0	4,281	0.00%
2022/12/09	5	50.62	0	0.00	50.30	5	4,294	0.12%
2022/12/08	2	50.60	2	50.10	50.70	0	4,313	0.00%
2022/12/07	2	50.00	4.2	49.93	50.10	-2.2	4,324	-0.05%
2022/12/06	1	51.20	6	50.90	50.60	-5	4,321	-0.12%
2022/12/05	9	51.73	6	52.20	52.10	3	4,321	0.07%
2022/12/02	0	0.00	3	50.90	51.00	-3	4,380	-0.07%
2022/12/01	1.2	50.58	3	50.60	50.30	-1.8	4,376	-0.04%
2022/11/29	1.1	49.65	0	0.00	49.55	1.1	4,402	0.03%
2022/11/28	4.1	50.58	1	51.40	49.65	3.1	4,372	0.07%
2022/11/25	3	50.03	11.2	50.19	50.10	-8.1	4,293	-0.19%
2022/11/24	6.2	49.13	16	49.57	49.25	-9.8	4,259	-0.23%
2022/11/23	2	50.30	1	50.00	50.10	1	4,175	0.03%
2022/11/22	3	49.64	5	49.94	50.10	-2	4,174	-0.05%
2022/11/21	0.1	50.02	0	0.00	50.10	0.1	4,172	0.00%
2022/11/18	6.1	50.61	7	50.09	50.10	-0.9	4,186	-0.02%
2022/11/17	0	50.00	0	0.00	50.30	0	4,147	0.00%
2022/11/16	0.1	49.75	33.6	49.90	50.00	-33.5	4,132	-0.81%
2022/11/15	2	48.90	8	48.96	48.90	-6	4,093	-0.15%
2022/11/14	3	48.72	11	48.84	48.70	-8	4,045	-0.20%
2022/11/11	40.1	47.73	18	48.02	48.35	22.1	3,975	0.56%
2022/11/10	0	0.00	10.1	46.70	46.75	-10.1	3,816	-0.26%
2022/11/09	11	46.00	12	46.02	46.15	-1	3,794	-0.03%
2022/11/08	6	45.49	1	45.75	45.30	5	3,716	0.13%
2022/11/07	3	45.10	12	44.79	44.85	-9	3,619	-0.25%
2022/11/04	13	44.32	8	44.30	44.65	5	3,607	0.14%
2022/11/03	0	0.00	1	43.95	44.00	-1	3,581	-0.03%
2022/11/02	5	44.24	1	43.80	43.85	4	3,611	0.11%
2022/11/01	2	43.90	9	43.69	43.95	-7	3,661	-0.19%
2022/10/31	2	42.08	0	0.00	41.85	2	3,563	0.06%
2022/10/28	12	42.39	3	42.33	41.65	9	3,615	0.25%
2022/10/27	0	0.00	1	40.65	40.60	-1	3,500	-0.03%
2022/10/26	13	40.24	8	39.80	39.70	5	3,520	0.14%
2022/10/25	5	40.35	7	40.24	39.75	-2	3,551	-0.06%
2022/10/24	12	39.69	16	39.82	39.70	-4	3,576	-0.11%
2022/10/20	4	38.60	1	38.85	38.85	3	3,572	0.08%
2022/10/19	3.5	39.36	0	0.00	39.30	3.5	3,566	0.10%
2022/10/18	1	39.50	0	0.00	40.15	1	3,549	0.03%
2022/10/13	11	39.82	0	0.00	38.50	11	3,635	0.30%
2022/10/12	0	0.00	2	40.28	40.15	-2	3,611	-0.06%
2022/10/07	10	44.35	2	44.15	44.25	8	3,672	0.22%
2022/10/06	0	0.00	2	44.00	44.15	-2	3,702	-0.05%
2022/10/05	0	0.00	12	43.95	43.60	-12	3,719	-0.32%
2022/10/04	0	0.00	1	43.30	43.40	-1	3,743	-0.03%
2022/10/03	6	42.73	2	42.73	42.50	4	3,799	0.11%
2022/09/30	2	39.45	1	39.20	41.80	1	3,847	0.03%
2022/09/29	2	41.35	0	0.00	40.90	2	3,860	0.05%
2022/09/28	6	40.15	0	0.00	39.40	6	3,851	0.16%
2022/09/26	4	41.46	2	40.95	40.65	2	3,860	0.05%
2022/09/23	2	43.78	0	0.00	42.90	2	3,865	0.05%
2022/09/22	6	43.25	0	0.00	43.80	6	3,907	0.15%
2022/09/21	3	43.88	5	43.07	43.20	-2	3,920	-0.05%
2022/09/20	9.1	44.30	4	43.95	44.05	5.1	3,940	0.13%
2022/09/19	6	44.33	4	44.45	44.00	2	3,970	0.05%
2022/09/16	1.1	45.64	0	0.00	45.00	1.1	3,966	0.03%
2022/09/15	7	46.64	3	46.25	46.10	4	4,002	0.10%
2022/09/14	0	0.00	3	45.20	46.80	-3	4,046	-0.07%
2022/09/13	5	46.63	16	46.63	46.70	-11	4,061	-0.27%
2022/09/12	0	0.00	3	46.65	46.65	-3	4,086	-0.07%
2022/09/08	10	45.93	67	44.31	46.00	-57	4,072	-1.40%
2022/09/06	1	43.70	0	0.00	43.25	1	4,107	0.02%
2022/09/05	63	44.73	1	43.65	43.50	62	4,158	1.49%
2022/09/02	0	0.00	50	45.60	45.60	-50	4,154	-1.20%
2022/09/01	6	45.60	0	0.00	45.40	6	4,189	0.14%
2022/08/31	4	45.75	0	0.00	45.80	4	4,218	0.09%
2022/08/29	4	44.90	3	44.37	44.80	1	4,249	0.02%
2022/08/26	35	46.13	30	45.63	45.55	5	4,283	0.12%
2022/08/25	0	0.00	1.1	45.70	46.10	-1.1	4,437	-0.02%
2022/08/22	0	0.00	16	44.98	44.80	-16	4,663	-0.34%
2022/08/19	4	45.91	2	45.75	45.70	2	4,610	0.04%
2022/08/18	2	45.80	2	45.55	45.65	0	4,581	0.00%
2022/08/17	10.1	46.30	11	45.88	45.85	-1	4,553	-0.02%
2022/08/16	4.1	45.70	3	45.58	45.60	1.1	4,514	0.02%
2022/08/15	10	44.73	0.2	44.85	44.95	9.9	4,458	0.22%
2022/08/12	2	44.30	0	0.00	44.10	2	4,395	0.05%
2022/08/11	1	43.60	1	43.50	43.50	0	4,350	0.00%
2022/08/10	11	43.34	25	43.02	43.00	-14	4,290	-0.33%
2022/08/09	8	43.28	6	42.83	43.50	2	4,269	0.05%
2022/08/08	12	42.65	11	43.57	43.50	1	4,212	0.02%
2022/08/05	12	41.44	20	41.60	41.50	-8	4,074	-0.20%
2022/08/04	20	41.11	20	41.00	41.00	0	4,032	0.00%
2022/08/03	10	40.00	10	40.35	40.80	0	3,925	0.00%
2022/08/02	10	40.10	2	39.90	40.00	8	3,873	0.21%
2022/08/01	11	41.65	1	41.75	41.20	10	3,837	0.26%
2022/07/29	4	40.96	3	40.85	41.15	1	3,775	0.03%
2022/07/28	1	39.60	0	0.00	39.90	1	3,698	0.03%
2022/07/26	1	38.60	1	38.90	38.30	0	3,615	0.00%
2022/07/25	1	39.60	6	39.45	39.65	-5	3,564	-0.14%
2022/07/22	4	40.81	3	40.30	40.15	1	3,526	0.03%
2022/07/21	2	39.95	12	39.70	40.45	-10	3,515	-0.28%
2022/07/20	15	39.74	18.3	40.15	39.60	-3.3	3,490	-0.09%
2022/07/19	2	38.48	6	38.58	38.60	-4	3,402	-0.12%
2022/07/18	0	0.00	3	38.33	38.70	-3	3,375	-0.09%
2022/07/15	5	36.73	11	36.92	37.55	-6	3,286	-0.18%
2022/07/13	51	36.01	1.2	35.61	35.75	49.8	3,171	1.57%
2022/07/12	3	34.98	0	0.00	34.85	3	3,135	0.10%
2022/07/11	3	36.50	4	37.10	36.60	-1	3,088	-0.03%
2022/07/08	14	36.64	5.2	36.74	37.25	8.8	3,019	0.29%
2022/07/07	2	34.50	0	0.00	34.50	2	2,966	0.07%
2022/07/05	2	34.60	0	0.00	35.10	2	2,965	0.07%
2022/07/01	6	35.43	0	0.00	34.55	6	2,934	0.20%
2022/06/30	2.2	36.07	3	36.13	35.90	-0.9	2,892	-0.03%
2022/06/29	6	37.08	0	0.00	37.20	6	2,842	0.21%
2022/06/28	4	38.31	0	0.00	37.95	4	2,805	0.14%
2022/06/27	4	38.79	3	39.10	39.00	1	2,781	0.04%
2022/06/23	3	37.80	0	0.00	38.55	3	2,726	0.11%
2022/06/22	5.3	39.93	0	0.00	39.00	5.3	2,673	0.20%
2022/06/21	0.1	41.00	0	0.00	41.00	0.1	2,602	0.00%
2022/06/20	3.1	41.60	1	40.35	40.35	2.1	2,576	0.08%
2022/06/17	2.1	43.25	3	43.33	43.10	-0.9	2,524	-0.04%
2022/06/16	2.2	45.90	0	0.00	44.70	2.2	2,470	0.09%
2022/06/15	7.1	50.56	0	0.00	49.75	7.1	2,387	0.30%
2022/06/14	1	49.85	0	0.00	50.60	1	2,348	0.04%
2022/06/13	2	50.50	1	50.40	50.00	1	2,307	0.04%
2022/06/10	1.1	49.77	28	50.89	51.10	-26.9	2,266	-1.19%
2022/06/09	8	50.66	3	50.73	50.50	5	2,219	0.23%
2022/06/07	0	0.00	3	50.20	50.00	-3	2,161	-0.14%
2022/06/06	1.1	50.31	1.1	50.09	50.20	0	2,140	0.00%
2022/06/02	12	50.38	16	50.38	50.40	-4	2,125	-0.19%
2022/06/01	0.1	49.75	5	49.00	49.60	-5	1,963	-0.25%
2022/05/31	8.1	47.85	2	47.90	48.25	6.1	1,806	0.33%
2022/05/30	3	47.38	0.2	45.88	47.40	2.8	1,732	0.16%
2022/05/27	0	0.00	1	44.80	45.10	-1	1,688	-0.06%
2022/05/25	2	44.60	0	0.00	44.55	2	1,745	0.11%
2022/05/20	5	45.40	0	0.00	45.50	5	1,861	0.27%
2022/05/18	0.1	45.60	0	0.00	45.45	0.1	1,898	0.01%
2022/05/17	0	0.00	1	45.35	45.60	-1	1,908	-0.05%
2022/05/16	5	44.80	0	0.00	44.80	5	1,936	0.26%
2022/05/06	0	0.00	1	44.95	45.45	-1	2,180	-0.05%
2022/05/05	1	45.40	1	46.00	45.45	0	2,198	0.00%
2022/05/04	1	44.50	0	0.00	44.75	1	2,204	0.05%
2022/04/29	1	44.10	0	0.00	43.50	1	2,291	0.04%
2022/04/27	4	42.90	0	0.00	42.85	4	2,343	0.17%
2022/04/25	0.1	45.00	80	45.15	44.80	-79.9	2,317	-3.45%
2022/04/21	0	0.00	1	47.20	47.10	-1	2,349	-0.04%
2022/04/20	3	47.15	1	46.65	47.10	2	2,418	0.08%
2022/04/18	1	45.90	0	0.00	45.65	1	2,511	0.04%
2022/04/15	3	46.25	0	0.00	46.10	3	2,537	0.12%
2022/04/14	0	0.00	1	47.50	47.45	-1	2,570	-0.04%
2022/04/12	2	46.60	1	46.10	46.10	1	2,646	0.04%
2022/04/11	0	47.80	5	47.80	47.60	-5	2,621	-0.19%
2022/04/08	4	48.26	0	0.00	48.70	4	2,644	0.15%
2022/04/07	1	48.40	0.3	48.95	48.20	0.7	2,655	0.03%
2022/03/31	0.1	50.40	0	0.00	50.10	0.1	2,671	0.00%
2022/03/29	0.1	49.66	0	0.00	49.50	0.1	2,733	0.00%
2022/03/28	0.5	49.70	0	0.00	49.65	0.5	2,751	0.02%
2022/03/25	0.1	50.90	1	50.80	50.50	-0.9	2,738	-0.03%
2022/03/18	0	0.00	1	50.50	50.40	-1	2,895	-0.03%
2022/03/16	2	48.35	0	0.00	48.40	2	2,882	0.07%
2022/03/15	0.6	49.18	0	0.00	48.75	0.6	2,870	0.02%
2022/03/14	1	50.20	0	0.00	50.20	1	2,924	0.03%
2022/03/11	0.1	50.40	0	0.00	49.95	0.1	2,991	0.00%
2022/03/10	0	0.00	2	50.30	50.50	-2	3,021	-0.07%
2022/03/09	0.2	48.90	0	0.00	48.80	0.2	3,080	0.01%
2022/03/08	2	49.08	0	0.00	48.30	2	3,136	0.06%
2022/03/07	1.1	50.29	5	50.02	50.00	-4	3,153	-0.13%
2022/03/04	3	51.97	2	51.85	51.70	1	3,246	0.03%
2022/03/03	0	0.00	5	51.92	52.00	-5	3,297	-0.15%
2022/03/02	0.1	51.20	0.2	51.19	51.30	-0.2	3,400	0.00%
2022/03/01	0.1	51.50	0	0.00	51.30	0.1	3,507	0.00%
2022/02/25	4.2	50.32	1	50.30	50.60	3.2	3,573	0.09%
2022/02/24	2.1	49.26	0	0.00	49.20	2.1	3,643	0.06%
2022/02/23	0	0.00	2	50.70	50.50	-2	3,777	-0.05%
2022/02/22	6.1	50.20	0	0.00	50.00	6.1	3,815	0.16%
2022/02/21	0.1	51.50	0	0.00	51.50	0.1	3,828	0.00%
2022/02/18	11	51.23	20	51.30	51.50	-9	3,877	-0.23%
2022/02/17	0.1	52.20	1	52.10	51.70	-1	3,931	-0.02%
2022/02/16	10	52.20	0	0.00	51.70	10	4,002	0.25%
2022/02/15	2.4	51.61	0.5	51.80	51.20	1.9	4,080	0.05%
2022/02/14	6.2	51.77	0	0.00	51.60	6.2	4,139	0.15%
2022/02/11	1.2	52.90	1	53.40	53.00	0.2	4,157	0.00%
2022/02/10	2.1	54.34	1	53.60	53.70	1.1	4,226	0.02%
2022/02/09	5	53.80	0	0.00	54.40	5	4,347	0.12%
2022/02/08	5	52.20	0	0.00	52.10	5	4,403	0.11%
2022/01/26	0.1	52.00	0	0.00	52.20	0.1	4,650	0.00%
2022/01/24	3	52.33	3	52.27	53.00	0	4,966	0.00%
2022/01/21	1	53.40	2	53.40	53.00	-1	5,218	-0.02%
2022/01/20	2.2	53.86	2	53.30	53.30	0.2	5,229	0.00%
2022/01/18	1.1	53.05	0	0.00	52.70	1.1	5,333	0.02%
2022/01/14	0	0.00	0.2	52.23	51.90	-0.2	5,469	0.00%
2022/01/13	0.2	51.80	0	0.00	51.70	0.2	5,598	0.00%
2022/01/12	2	51.85	0	0.00	52.00	2	5,617	0.04%
2022/01/11	1	52.70	0	53.00	52.20	1	5,670	0.02%
2022/01/10	1	52.70	0.1	53.00	53.30	0.9	5,736	0.02%
2022/01/07	1.2	52.82	1	54.00	52.70	0.2	5,829	0.00%
2022/01/06	2.3	53.47	0	0.00	54.10	2.3	5,840	0.04%
2022/01/05	0.2	54.05	0	0.00	54.60	0.2	5,891	0.00%
2022/01/04	0.1	54.50	11	54.34	54.30	-11	6,025	-0.18%
2022/01/03	0.4	54.83	0	0.00	54.70	0.4	6,104	0.01%
2021/12/30	1	55.70	0	0.00	55.50	1	6,197	0.02%
2021/12/28	0.1	55.60	2	55.55	55.20	-2	6,429	-0.03%
2021/12/27	0.1	55.30	0	0.00	55.30	0.1	6,487	0.00%
2021/12/24	2	55.15	1	55.20	55.30	1	6,582	0.02%
2021/12/23	1.5	55.04	0	0.00	54.80	1.5	6,681	0.02%
2021/12/22	1	55.30	1	55.60	55.50	0	6,810	0.00%
2021/12/21	1	54.40	0	0.00	54.70	1	6,856	0.01%
2021/12/17	1.5	55.03	1	54.60	54.70	0.5	7,216	0.01%
2021/12/16	1.1	54.90	0	0.00	55.20	1.1	7,242	0.01%
2021/12/15	3	54.50	1	54.40	54.30	2	7,325	0.03%
2021/12/14	0.1	53.75	3	54.40	53.50	-2.9	7,377	-0.04%
2021/12/13	1.2	55.44	2	55.80	55.10	-0.8	7,484	-0.01%
2021/12/10	0	0.00	1	56.30	55.80	-1	7,661	-0.01%
2021/12/09	0.1	56.10	0	0.00	55.70	0.1	7,878	0.00%
2021/12/08	1.1	56.36	6	56.52	56.30	-4.9	7,967	-0.06%
2021/12/07	6.1	55.89	2	56.65	55.60	4.1	8,109	0.05%
2021/12/06	0.1	57.00	3	57.00	57.00	-2.9	8,377	-0.03%
2021/12/02	2	56.90	2	56.95	56.90	0	8,791	0.00%
2021/12/01	1	56.40	0	0.00	56.70	1	9,061	0.01%
2021/11/30	3	54.60	3	55.33	55.50	0	9,265	0.00%
2021/11/29	0	0.00	3	54.37	54.40	-3	9,701	-0.03%
2021/11/26	7.1	53.03	5	53.54	53.00	2.1	10,180	0.02%
2021/11/25	2	55.55	0	0.00	54.90	2	10,603	0.02%
2021/11/23	6.3	56.17	0	0.00	56.00	6.3	13,642	0.05%
2021/11/22	3.1	56.56	0	0.00	57.60	3.1	13,796	0.02%
2021/11/19	1	57.59	0	0.00	56.60	1	13,942	0.01%
2021/11/18	2	57.85	0	0.00	57.30	2	14,141	0.01%
2021/11/17	0	0.00	1	57.90	57.70	-1	14,253	-0.01%
2021/11/16	3.9	57.32	1	57.00	57.40	2.9	14,345	0.02%
2021/11/15	0	0.00	1	58.40	58.30	-1	14,469	-0.01%
2021/11/12	2.3	57.47	0	0.00	57.20	2.3	14,623	0.02%
2021/11/11	1	58.60	1	59.00	58.60	0	14,677	0.00%
2021/11/10	1	59.00	0.6	59.21	59.40	0.4	14,744	0.00%
2021/11/09	1.6	58.96	0	0.00	58.50	1.6	14,990	0.01%
2021/11/08	10.1	60.88	0	0.00	58.90	10.1	15,168	0.07%
2021/11/05	4	60.73	8.1	60.86	61.30	-4.1	15,129	-0.03%
2021/11/04	2.1	59.75	4	59.83	59.50	-1.9	15,237	-0.01%
2021/11/03	4.1	59.38	2	58.30	58.20	2.1	15,291	0.01%
2021/11/02	1.1	59.93	5	60.20	59.80	-3.9	15,548	-0.03%
2021/11/01	5	60.46	4	60.63	61.50	1	15,592	0.01%
2021/10/29	18	59.27	10	59.85	59.40	8	15,652	0.05%
2021/10/28	0.1	57.80	5	57.76	57.70	-4.9	15,872	-0.03%
2021/10/27	5	57.14	1	57.20	57.50	4	16,604	0.02%
2021/10/26	4.2	57.13	1	57.40	56.80	3.2	16,845	0.02%
2021/10/25	2	57.60	2	57.90	58.10	0	16,942	0.00%
2021/10/22	1	57.70	2	57.50	57.70	-1	17,212	-0.01%
2021/10/21	2.1	56.57	0	0.00	56.60	2.1	17,370	0.01%
2021/10/20	7.2	57.76	10	58.05	58.00	-2.8	17,637	-0.02%
2021/10/19	25	56.52	26	57.32	57.50	-1	17,857	-0.01%
2021/10/18	1	55.40	7	55.87	55.40	-6	18,163	-0.03%
2021/10/15	7	56.39	2	55.55	56.70	5	18,840	0.03%
2021/10/14	32.1	53.72	31	54.01	54.00	1.1	19,648	0.01%
2021/10/13	0	0.00	0	53.30	53.50	0	20,004	0.00%
2021/10/12	1	52.50	0	0.00	52.90	1	20,096	0.00%
2021/10/08	3	55.73	2	55.90	55.90	1	20,389	0.00%
2021/10/07	2	56.30	3	56.10	56.30	-1	21,687	0.00%
2021/10/06	1	54.80	0	0.00	54.10	1	22,623	0.00%
2021/10/05	2	54.75	2	55.30	55.60	0	22,723	0.00%
2021/10/04	0	0.00	7	56.11	54.70	-7	22,591	-0.03%
2021/10/01	6	56.75	0	0.00	55.70	6	22,740	0.03%
2021/09/30	2	57.55	12	58.04	58.50	-10	22,859	-0.04%
2021/09/29	6.1	57.89	1	57.00	57.20	5.1	22,762	0.02%
2021/09/28	1	60.90	0	0.00	60.60	1	22,649	0.00%
2021/09/27	3.2	61.05	11.4	61.46	60.50	-8.2	22,617	-0.04%
2021/09/24	20	63.24	14	63.35	62.90	6	22,495	0.03%
2021/09/23	1	60.00	1.2	60.65	60.00	-0.2	22,317	0.00%
2021/09/22	2	59.75	4	60.00	59.60	-2	22,350	-0.01%
2021/09/17	3	62.57	0.2	62.50	62.40	2.8	22,326	0.01%
2021/09/16	7.1	62.46	2	63.75	61.80	5.1	22,421	0.02%
2021/09/15	5.1	64.01	5	64.12	64.30	0.1	22,291	0.00%
2021/09/14	3	64.07	11	63.99	64.60	-8	22,151	-0.04%
2021/09/13	6.7	64.30	2	64.30	64.00	4.7	21,953	0.02%
2021/09/10	16.6	65.36	3	65.50	65.60	13.6	21,916	0.06%
2021/09/09	21.1	66.10	13	66.33	66.40	8.1	21,738	0.04%
2021/09/08	13	65.80	3.4	63.71	63.00	9.6	21,414	0.04%
2021/09/07	4.4	65.71	3	64.30	65.80	1.4	21,179	0.01%
2021/09/06	8	68.24	13	68.16	66.40	-5	20,977	-0.02%
2021/09/03	11	67.45	16	67.41	67.30	-5	20,743	-0.02%
2021/09/02	24.2	67.13	41	67.19	65.80	-16.8	20,805	-0.08%
2021/09/01	16	69.62	29	70.28	69.00	-13	20,307	-0.06%
2021/08/31	43.2	70.22	16	70.09	71.80	27.2	19,856	0.14%
2021/08/30	181.1	69.13	149	69.51	70.20	32.1	19,361	0.17%	大買/大賣/
2021/08/27	53	67.13	93.2	67.64	69.10	-40.2	17,627	-0.23%
2021/08/26	35.1	62.76	36	62.63	62.90	-0.9	16,152	-0.01%
2021/08/25	10	62.16	9	62.06	62.00	1	15,912	0.01%
2021/08/24	9	60.34	32.2	61.56	62.40	-23.2	15,598	-0.15%
2021/08/23	13	59.99	17	59.80	60.10	-4	15,377	-0.03%
2021/08/20	0	0.00	4	58.00	58.20	-4	15,262	-0.03%
2021/08/19	16	57.79	3	57.80	57.20	13	15,117	0.09%
2021/08/18	21	57.55	19	58.14	59.40	2	14,921	0.01%
2021/08/17	1.1	56.95	1	56.10	54.30	0.1	14,733	0.00%
2021/08/16	3	56.80	4	56.85	56.50	-1	14,598	-0.01%
2021/08/13	25	58.64	7	57.89	56.80	18	14,477	0.12%
2021/08/12	9	60.52	38	60.69	60.80	-29	14,211	-0.20%
2021/08/11	25	59.16	12	59.73	58.80	13	13,972	0.09%
2021/08/10	13	58.93	9.1	60.80	61.00	3.9	13,860	0.03%
2021/08/09	1.1	60.91	3	61.50	60.40	-1.9	13,700	-0.01%
2021/08/06	18.3	63.89	15	63.61	61.70	3.3	13,599	0.02%
2021/08/05	5	62.08	5	62.48	63.10	0	13,217	0.00%
2021/08/04	6	62.70	9	63.26	62.70	-3	13,128	-0.02%
2021/08/03	29	63.14	45	62.98	63.00	-16	12,951	-0.12%
2021/08/02	70	62.26	51.5	62.10	63.00	18.5	12,488	0.15%
2021/07/30	5	59.34	4	59.13	59.20	1	11,748	0.01%
2021/07/29	19.5	56.73	10	57.14	57.70	9.5	11,553	0.08%
2021/07/28	5.1	55.07	17	55.21	55.70	-11.9	11,426	-0.10%
2021/07/27	12.1	58.22	4	58.15	57.50	8.1	11,225	0.07%
2021/07/26	24	59.75	11.1	59.67	59.90	12.9	11,074	0.12%
2021/07/23	5	58.52	12.2	57.68	57.20	-7.2	10,768	-0.07%
2021/07/22	16	59.77	17	59.51	59.50	-1	10,663	-0.01%
2021/07/21	60.1	59.33	121	58.81	58.50	-61	10,434	-0.58%	大賣/
2021/07/20	46	57.35	70	57.14	58.30	-24	9,936	-0.24%
2021/07/19	39	55.01	49	55.13	54.40	-10	9,056	-0.11%
2021/07/16	15	52.39	13	52.81	53.30	2	8,738	0.02%
2021/07/15	43.1	53.06	33	52.50	52.40	10.1	8,594	0.12%
2021/07/14	137.2	55.47	75	55.53	55.90	62.2	8,222	0.76%	大買/
2021/07/13	38.1	51.20	65	51.18	52.10	-26.9	6,875	-0.39%
2021/07/12	91	48.03	9	48.06	48.15	82	5,872	1.40%
2021/07/09	2	46.73	7	47.00	46.90	-5	5,727	-0.09%
2021/07/08	24	47.97	30	47.67	46.85	-6	5,860	-0.10%
2021/07/07	5	46.63	41	46.78	47.00	-36	5,729	-0.63%
2021/07/06	2	45.70	0	0.00	45.75	2	5,640	0.04%
2021/07/05	24	45.85	4	45.83	45.95	20	5,715	0.35%
2021/07/02	1	44.20	2	45.20	45.20	-1	5,800	-0.02%
2021/06/30	1	45.25	2	45.12	45.20	-1	5,954	-0.02%
2021/06/29	3	44.90	2	45.38	44.50	1	5,939	0.02%
2021/06/28	8	45.64	0	0.00	46.00	8	5,891	0.14%
2021/06/25	3	45.72	10.1	45.65	45.80	-7.1	5,910	-0.12%
2021/06/24	3	44.37	1	44.60	44.30	2	5,780	0.03%
2021/06/23	0	44.50	0	44.40	44.50	0	5,913	0.00%
2021/06/22	1	43.75	0	0.00	43.90	1	5,920	0.02%
2021/06/18	1	44.45	12	43.98	44.50	-11	5,988	-0.18%
2021/06/17	2	43.73	2	43.65	44.10	0	6,047	0.00%
2021/06/16	2	43.90	4	43.80	43.50	-2	6,072	-0.03%
2021/06/15	0	0.00	3	44.00	43.85	-3	6,117	-0.05%
2021/06/11	0	0.00	3	44.27	44.20	-3	6,144	-0.05%
2021/06/10	12	45.55	4	45.40	44.50	8	6,097	0.13%
2021/06/09	3	44.05	137	44.03	44.20	-134	5,872	-2.28%	大賣/鉅額交易
2021/06/08	4	43.98	2	43.75	44.10	2	5,903	0.03%
2021/06/07	0	0.00	1	43.09	43.00	-1	5,914	-0.02%
2021/06/04	6	42.03	0	0.00	41.95	6	5,935	0.10%
2021/06/02	0	0.00	2	42.85	42.55	-2	6,102	-0.03%
2021/06/01	0	0.00	2	42.85	42.80	-2	6,152	-0.03%
2021/05/31	1	42.50	0	0.00	42.50	1	6,250	0.02%
2021/05/28	101	41.45	1	42.40	42.55	100	6,332	1.58%	大買/
2021/05/27	0	0.00	3	40.42	40.95	-3	6,428	-0.05%
2021/05/26	2	40.50	3	40.85	40.60	-1	6,573	-0.02%
2021/05/25	2	40.33	6	40.25	40.30	-4	6,682	-0.06%
2021/05/24	1	39.50	0	0.00	39.60	1	6,805	0.01%
2021/05/21	3	39.55	0	0.00	39.65	3	6,941	0.04%
2021/05/20	8	39.62	2	39.85	39.40	6	7,100	0.08%
2021/05/19	1	39.15	0	0.00	39.20	1	7,278	0.01%
2021/05/18	0	0.00	2	37.28	38.80	-2	7,498	-0.03%
2021/05/17	0	0.00	1	36.80	36.15	-1	7,924	-0.01%
2021/05/14	2	38.75	2	38.65	38.55	0	8,395	0.00%
2021/05/13	5	37.78	11	37.19	38.35	-6	9,064	-0.07%
2021/05/12	11.1	38.63	4	38.70	38.40	7.1	9,528	0.07%
2021/05/11	11	40.92	2	40.55	40.55	9	9,544	0.09%
2021/05/10	9	43.25	8	42.97	43.00	1	9,531	0.01%
2021/05/07	0	0.00	4	41.84	42.55	-4	9,559	-0.04%
2021/05/06	6	40.93	2	41.83	40.90	4	9,609	0.04%
2021/05/05	5	42.54	2	43.05	42.00	3	9,654	0.03%
2021/05/04	6	42.33	15	42.83	42.95	-9	9,828	-0.09%
2021/05/03	18	45.52	1	45.40	44.70	17	9,932	0.17%
2021/04/29	4	47.59	3	47.60	47.20	1	9,931	0.01%
2021/04/28	10	48.02	15	47.79	48.00	-5	10,555	-0.05%
2021/04/27	39	47.70	28	47.49	47.25	11	10,606	0.10%
2021/04/26	28	47.36	31	47.68	47.90	-3	10,663	-0.03%
2021/04/23	0	0.00	11	45.51	46.00	-11	10,433	-0.11%
2021/04/22	6	45.27	7	46.02	44.70	-1	10,474	-0.01%
2021/04/21	5	46.13	0	0.00	46.10	5	10,437	0.05%
2021/04/20	6	46.10	7	46.00	46.05	-1	10,472	-0.01%
2021/04/19	6	45.35	2	45.23	45.35	4	10,944	0.04%
2021/04/16	1	44.60	3	45.17	45.05	-2	11,042	-0.02%
2021/04/15	0	0.00	1	44.50	44.50	-1	11,014	-0.01%
2021/04/14	16	43.99	30.1	43.70	44.05	-14.1	11,015	-0.13%
2021/04/13	23	45.67	4	45.48	45.15	19	10,919	0.17%
2021/04/12	3	46.35	0	0.00	46.10	3	10,932	0.03%
2021/04/09	10	46.85	9	46.72	46.70	1	10,850	0.01%
2021/04/08	21	46.78	40	46.71	46.75	-19	10,773	-0.18%
2021/04/07	8	46.63	4	46.09	46.70	4	10,641	0.04%
2021/04/06	4	45.40	1	45.50	45.70	3	10,496	0.03%
2021/04/01	1	45.25	0	0.00	44.90	1	10,468	0.01%
2021/03/31	1	45.00	3	45.12	45.00	-2	10,460	-0.02%
2021/03/30	3	45.28	11	45.38	45.35	-8	10,427	-0.08%
2021/03/29	25	45.83	1	46.10	45.85	24	10,330	0.23%
2021/03/26	11	45.95	37	46.19	45.90	-26	10,305	-0.25%
2021/03/25	1	44.65	1	44.90	45.20	0	10,148	0.00%
2021/03/23	6	45.68	4	45.43	45.20	2	10,091	0.02%
2021/03/22	0	0.00	1	44.80	45.10	-1	9,994	-0.01%
2021/03/18	5	44.60	3	44.38	44.35	2	9,987	0.02%
2021/03/16	3	43.93	3	44.20	43.80	0	10,040	0.00%
2021/03/15	1	43.90	0	0.00	43.85	1	10,186	0.01%
2021/03/12	1	44.05	1	44.60	44.25	0	10,161	0.00%
2021/03/11	5	44.00	3	43.75	44.15	2	10,189	0.02%
2021/03/10	5	43.03	0	0.00	42.80	5	10,170	0.05%
2021/03/09	5	42.55	1	42.45	42.45	4	10,149	0.04%
2021/03/05	3	44.10	0	0.00	43.90	3	10,168	0.03%
2021/03/04	18	43.81	0	0.00	43.60	18	10,221	0.18%
2021/03/03	12	45.25	2	45.15	44.80	10	10,155	0.10%
2021/03/02	3	46.13	10	45.67	45.50	-7	10,088	-0.07%
2021/02/26	2	45.88	0	0.00	45.90	2	10,030	0.02%
2021/02/25	8	45.58	85	45.65	45.35	-77	10,222	-0.75%
2021/02/24	18	46.33	9	46.09	45.60	9	10,283	0.09%
2021/02/23	42	46.32	0	0.00	46.15	42	10,120	0.41%
2021/02/22	31	46.08	12	45.91	46.80	19	9,978	0.19%
2021/02/19	85	46.52	6	46.09	46.15	79	9,808	0.81%
2021/02/18	23	47.55	4	47.43	47.50	19	9,634	0.20%
2021/02/17	4	48.68	50	48.99	49.00	-46	9,409	-0.49%
2021/02/05	31	47.46	23	47.92	47.55	8	8,932	0.09%
2021/02/04	28	46.73	25	47.01	47.80	3	8,421	0.04%
2021/02/03	3	45.43	28.1	44.87	45.70	-25.1	7,728	-0.32%
2021/02/02	2	43.55	1	43.05	43.60	1	7,246	0.01%
2021/02/01	1	41.30	1	41.85	41.60	0	7,180	0.00%
2021/01/29	6	42.48	2	43.25	41.65	4	7,136	0.06%
2021/01/28	11.1	43.07	3	42.97	42.80	8.1	7,095	0.11%
2021/01/27	4	44.21	21	44.59	44.25	-17	7,018	-0.24%
2021/01/26	13	44.53	42	44.12	43.80	-29	6,880	-0.42%
2021/01/25	4	42.84	9	43.32	43.80	-5	6,672	-0.07%
2021/01/22	0	0.00	3	42.13	42.20	-3	6,492	-0.05%
2021/01/21	24	43.75	51	45.04	41.60	-27	6,384	-0.42%
2021/01/20	4	41.34	23	41.77	42.00	-19	5,695	-0.33%
2021/01/19	23	41.10	18	41.56	40.95	5	5,494	0.09%
2021/01/18	3	39.00	34	38.56	40.25	-31	5,361	-0.58%
2021/01/15	13	40.22	2	41.00	39.90	11	5,287	0.21%
2021/01/14	8	40.69	1	40.50	40.75	7	5,203	0.13%
2021/01/13	1	40.45	5	40.45	40.40	-4	5,162	-0.08%
2021/01/12	58	41.65	19	41.81	40.35	39	5,046	0.77%
2021/01/11	10	39.20	6	39.94	40.35	4	4,488	0.09%
2021/01/08	0	0.00	1	38.45	38.55	-1	4,357	-0.02%
2021/01/07	0	0.00	0	38.70	38.90	0	4,347	0.00%
2021/01/06	0	0.00	3	38.87	38.95	-3	4,378	-0.07%
2021/01/05	2	40.10	14	40.01	39.75	-12	4,303	-0.28%
2020/12/31	0.1	38.50	1	38.40	38.65	-0.9	4,173	-0.02%
2020/12/30	0	0.00	2	38.10	38.15	-2	4,137	-0.05%
2020/12/29	3	38.10	0	0.00	38.05	3	4,152	0.07%
2020/12/28	1	38.50	2	38.48	38.55	-1	4,160	-0.02%
2020/12/23	0	0.00	3	37.45	37.50	-3	4,149	-0.07%
2020/12/22	5	37.10	0	0.00	37.10	5	4,176	0.12%
2020/12/21	5	37.50	0	0.00	37.90	5	4,174	0.12%
2020/12/18	2	37.88	44	37.86	37.90	-42	4,163	-1.01%
2020/12/16	10	38.65	6	38.75	38.65	4	4,164	0.10%
2020/12/15	43	38.57	2	39.05	38.15	41	4,202	0.98%
2020/12/14	5	39.33	8	39.19	39.50	-3	4,167	-0.07%
2020/12/11	5	39.15	14	39.28	39.45	-9	4,307	-0.21%
2020/12/10	15	40.17	1	40.25	40.10	14	4,403	0.32%
2020/12/09	11	40.47	4	39.93	41.05	7	4,306	0.16%
2020/12/08	24	39.42	14	39.18	39.00	10	4,136	0.24%
2020/12/07	2	38.95	1	38.95	39.50	1	4,081	0.02%
2020/12/04	10	38.18	2	38.43	38.85	8	3,990	0.20%
2020/12/03	0	0.00	2	38.35	37.90	-2	3,969	-0.05%
2020/12/02	1	38.70	0	0.00	38.40	1	3,929	0.03%
2020/12/01	2	38.30	6	38.18	38.40	-4	3,859	-0.10%
2020/11/30	4	37.81	3	37.90	37.35	1	3,775	0.03%
2020/11/25	1	37.00	12	36.80	36.80	-11	3,678	-0.30%
2020/11/24	25	37.60	10	37.64	37.40	15	3,630	0.41%
2020/11/23	18	36.92	3	36.22	37.10	15	3,319	0.45%
2020/11/20	2	35.00	2	35.13	35.20	0	3,185	0.00%
2020/11/19	5	34.75	0	0.00	34.85	5	3,193	0.16%
2020/11/18	0	0.00	2	35.25	35.10	-2	3,224	-0.06%
2020/11/16	1	35.20	1	35.15	35.15	0	3,318	0.00%
2020/11/13	1	34.85	0	0.00	34.80	1	3,385	0.03%
2020/11/09	0	0.00	4	34.46	34.80	-4	3,603	-0.11%
2020/11/06	0	0.00	1	34.10	33.95	-1	3,620	-0.03%
2020/11/03	1	33.20	0	0.00	33.05	1	3,824	0.03%
2020/10/29	0	0.00	4	34.00	34.10	-4	4,100	-0.10%
2020/10/28	0	0.00	33	34.98	34.30	-33	4,352	-0.76%
2020/10/27	0	0.00	37	34.41	34.65	-37	4,642	-0.80%
2020/10/26	1	34.50	3	34.37	34.25	-2	4,662	-0.04%
2020/10/23	0	0.00	5	33.91	34.15	-5	4,608	-0.11%
2020/10/22	1	33.90	1	34.10	33.70	0	4,735	0.00%
2020/10/21	10	33.80	12	33.95	33.95	-2	4,887	-0.04%
2020/10/20	6	33.55	0	0.00	33.60	6	5,017	0.12%
2020/10/16	4	33.60	0	0.00	33.30	4	5,070	0.08%
2020/10/15	5	34.10	0	0.00	33.90	5	5,070	0.10%
2020/10/14	0	0.00	1	34.25	34.40	-1	5,048	-0.02%
2020/10/13	3	33.30	0	0.00	33.55	3	5,005	0.06%
2020/10/05	0	0.00	7	33.10	33.10	-7	5,263	-0.13%
2020/09/30	0	0.00	1	32.80	32.65	-1	5,318	-0.02%
2020/09/29	6	32.73	0	0.00	32.40	6	5,404	0.11%
2020/09/25	6	30.92	0	0.00	30.90	6	5,483	0.11%
2020/09/24	1	31.90	0	0.00	31.80	1	5,502	0.02%
2020/09/23	0	32.90	1	32.85	32.85	-1	5,527	-0.02%
2020/09/22	8	32.68	0	0.00	33.25	8	5,604	0.14%
2020/09/21	2	33.35	1	33.40	33.40	1	5,656	0.02%
2020/09/18	3	34.27	0	0.00	34.10	3	5,642	0.05%
2020/09/17	3	34.58	2	34.45	34.45	1	5,611	0.02%
2020/09/16	18	34.86	10	35.16	34.70	8	5,604	0.14%
2020/09/15	29	34.45	24	34.65	34.95	5	5,436	0.09%
2020/09/07	1	32.25	2	32.55	32.35	-1	5,447	-0.02%
2020/09/04	3	32.50	1	32.35	32.75	2	5,569	0.04%
2020/09/03	1	33.40	8	33.39	33.05	-7	5,579	-0.13%
2020/09/02	0	0.00	1	33.20	32.95	-1	5,588	-0.02%
2020/09/01	5	32.33	1	32.55	32.35	4	5,650	0.07%
2020/08/31	7	32.91	0	0.00	32.75	7	5,688	0.12%
2020/08/28	1	33.35	1	32.95	33.35	0	5,865	0.00%
2020/08/27	5	32.62	0	0.00	32.85	5	5,926	0.08%
2020/08/26	0	0.00	6	33.04	33.00	-6	5,919	-0.10%
2020/08/25	5	32.45	0	0.00	32.65	5	5,890	0.08%
2020/08/24	3	31.85	0	0.00	32.15	3	5,881	0.05%
2020/08/21	0	0.00	2	32.75	32.70	-2	5,853	-0.03%
2020/08/20	18	32.26	1	31.95	32.25	17	5,848	0.29%
2020/08/19	16	34.07	2	33.95	33.75	14	5,801	0.24%
2020/08/18	1	34.05	0	0.00	33.95	1	5,846	0.02%
2020/08/17	2	34.80	4	34.96	35.00	-2	5,772	-0.03%
2020/08/13	3	34.80	4	34.58	34.30	-1	5,671	-0.02%
2020/08/12	6	34.51	2	34.30	34.70	4	5,644	0.07%
2020/08/11	2	34.50	2	34.20	34.80	0	5,583	0.00%
2020/08/10	10	36.26	9	35.95	35.30	1	5,515	0.02%
2020/08/07	1	35.40	0	0.00	35.45	1	5,450	0.02%
2020/08/06	12	36.25	4	35.90	35.90	8	5,404	0.15%
2020/08/05	9	36.69	15	36.83	36.70	-6	5,255	-0.11%
2020/08/04	5	36.48	6	36.53	36.75	-1	5,218	-0.02%
2020/08/03	34	36.17	36	36.25	36.45	-2	5,143	-0.04%
2020/07/31	28	34.31	90	34.63	34.95	-62	4,912	-1.26%
2020/07/30	3	32.15	3	32.17	32.30	0	4,610	0.00%
2020/07/28	15	30.25	6	31.13	30.15	9	4,768	0.19%
2020/07/27	1	32.25	1	33.00	32.25	0	4,685	0.00%
2020/07/24	1	32.20	9	32.22	32.25	-8	4,558	-0.18%
2020/07/21	1	31.15	1	31.05	31.00	0	4,419	0.00%
2020/07/17	1	30.70	1	30.85	30.50	0	4,447	0.00%
2020/07/16	5	31.08	0	0.00	31.00	5	4,482	0.11%
2020/07/15	0	0.00	1.5	31.56	31.40	-1.5	4,523	-0.03%
2020/07/14	0	0.00	13	32.03	32.00	-13	4,624	-0.28%
2020/07/13	1	31.65	8	31.28	31.65	-7	4,571	-0.15%
2020/07/10	9	30.27	1	30.25	30.30	8	4,574	0.17%
2020/07/09	5	31.58	2.1	31.50	31.40	3	4,498	0.07%
2020/07/08	2.1	32.25	2	31.95	32.15	0.1	4,445	0.00%
2020/07/07	13	32.52	1	32.50	32.80	12	4,418	0.27%
2020/07/06	11	32.69	10	32.80	32.65	1	4,426	0.02%
2020/07/03	2	32.30	6	32.33	32.30	-4	4,460	-0.09%
2020/07/02	3	32.93	7	32.78	32.75	-4	4,493	-0.09%
2020/07/01	0	0.00	9	32.20	32.20	-9	4,460	-0.20%
2020/06/30	0	0.00	12	31.54	31.80	-12	4,413	-0.27%
2020/06/29	0	0.00	1	30.65	31.00	-1	4,362	-0.02%
2020/06/24	0	0.00	7	30.70	30.85	-7	4,376	-0.16%
2020/06/23	3	30.72	2	30.83	30.85	1	4,435	0.02%
2020/06/22	5	30.40	1	30.80	30.80	4	4,451	0.09%
2020/06/19	5	30.79	1	30.75	30.35	4	4,535	0.09%
2020/06/18	4	30.15	10	30.15	30.30	-6	4,557	-0.13%
2020/06/17	3	30.43	3	30.27	30.30	0	4,537	0.00%
2020/06/16	4	30.96	0	0.00	30.70	4	4,530	0.09%
2020/06/15	10	31.20	3	31.05	30.70	7	4,577	0.15%
2020/06/12	0	0.00	5	29.98	30.45	-5	4,497	-0.11%
2020/06/11	16	30.12	2	31.48	29.60	14	4,459	0.31%
2020/06/10	14	30.71	1	30.80	30.80	13	4,402	0.30%
2020/06/09	7	30.98	6	30.92	30.80	1	4,470	0.02%
2020/06/08	9	30.89	31	30.89	30.65	-22	4,503	-0.49%
2020/06/05	7	30.54	14	30.51	30.65	-7	4,431	-0.16%
2020/06/04	61	30.02	74	30.37	30.55	-13	4,420	-0.29%
2020/06/03	2	29.80	26	29.21	29.65	-24	4,252	-0.56%
2020/06/02	2	29.00	0	0.00	28.75	2	4,183	0.05%
2020/06/01	5	28.70	0	0.00	28.70	5	4,240	0.12%
2020/05/29	5	28.30	1	28.30	28.15	4	4,247	0.09%
2020/05/28	1	28.35	0	0.00	28.30	1	4,255	0.02%
2020/05/27	1	28.95	0	0.00	28.80	1	4,249	0.02%
2020/05/26	24	29.08	2	28.95	28.95	22	4,241	0.52%
2020/05/25	4	28.43	32	29.24	29.35	-28	4,181	-0.67%
2020/05/22	2	27.98	40	28.05	28.05	-38	4,050	-0.94%
2020/05/21	15	28.00	1	27.95	28.10	14	4,023	0.35%
2020/05/20	1	28.00	0	0.00	27.85	1	4,022	0.02%
2020/05/19	0	0.00	53	27.91	28.10	-53	4,008	-1.32%
2020/05/18	4	27.31	10	27.50	27.40	-6	3,966	-0.15%
2020/05/15	10	27.10	0	0.00	27.15	10	3,946	0.25%
2020/05/14	5	27.80	0	0.00	27.15	5	3,911	0.13%
2020/05/13	4	27.84	1	27.85	28.10	3	3,902	0.08%
2020/05/12	10	27.89	2	27.85	27.75	8	3,890	0.21%
2020/05/11	0	0.00	5	28.25	28.15	-5	3,897	-0.13%
2020/05/08	3	28.13	4	28.15	28.05	-1	3,872	-0.03%
2020/05/06	11	27.86	0	0.00	27.80	11	3,840	0.29%
2020/05/05	0	0.00	4	28.15	27.85	-4	3,815	-0.10%
2020/05/04	54	27.30	0	0.00	27.35	54	3,726	1.45%
2020/04/30	2	26.15	1	26.15	26.35	1	3,590	0.03%
2020/04/29	0	0.00	5	25.90	25.75	-5	3,554	-0.14%
2020/04/27	0	0.00	18	25.75	25.75	-18	3,534	-0.51%
2020/04/24	5	25.55	0	0.00	25.50	5	3,513	0.14%
2020/04/23	0	0.00	2	25.53	25.55	-2	3,487	-0.06%
2020/04/22	0	0.00	2	24.65	25.10	-2	3,449	-0.06%
2020/04/21	2	24.98	0	0.00	24.85	2	3,421	0.06%
2020/04/17	10	26.05	40	25.88	25.25	-30	3,304	-0.91%
2020/04/15	0	0.00	5	24.55	24.55	-5	3,114	-0.16%
2020/04/14	0	0.00	10	24.17	24.40	-10	3,060	-0.33%
2020/04/13	1	23.90	0	0.00	23.85	1	3,036	0.03%
2020/04/10	1	24.20	0	0.00	24.20	1	3,026	0.03%
2020/04/08	2	22.65	1	23.20	23.40	1	2,976	0.03%
2020/03/31	4	20.71	1	20.65	20.85	3	2,757	0.11%
2020/03/30	0	0.00	1	20.30	20.50	-1	2,727	-0.04%
2020/03/27	1	21.15	0	0.00	20.80	1	2,718	0.04%
2020/03/26	33	20.90	17	20.62	20.80	16	2,676	0.60%
2020/03/25	20	21.31	0	0.00	20.90	20	2,754	0.73%
2020/03/20	0	0.00	1	20.10	20.50	-1	2,836	-0.04%
2020/03/19	12	19.19	1	19.40	18.90	11	2,825	0.39%
2020/03/18	6	21.09	0	0.00	21.00	6	2,828	0.21%
2020/03/17	0	21.60	0	0.00	21.50	0	2,823	0.00%
2020/03/16	5	22.40	0	0.00	22.35	5	2,763	0.18%
2020/03/13	1	23.15	1	23.50	23.80	0	2,671	0.00%
2020/03/12	2	25.73	0	0.00	25.10	2	2,557	0.08%
2020/03/11	1	26.70	0	0.00	26.75	1	2,497	0.04%
2020/03/10	3	26.23	2	27.05	27.25	1	2,464	0.04%
2020/03/09	2	26.63	0	0.00	26.45	2	2,406	0.08%
2020/03/05	4	27.61	6	27.62	27.30	-2	2,300	-0.09%
2020/03/04	12	26.93	0	0.00	27.00	12	2,215	0.54%
2020/03/03	0	0.00	5	26.85	26.55	-5	2,187	-0.23%
2020/03/02	4	26.00	0	0.00	26.10	4	2,165	0.18%
2020/02/27	17	26.66	0	0.00	26.40	17	2,173	0.78%
2020/02/26	3	27.35	0	0.00	27.40	3	2,128	0.14%
2020/02/21	1	27.55	0	0.00	27.70	1	2,087	0.05%
2020/02/19	0	0.00	1	27.45	27.35	-1	2,047	-0.05%
2020/02/18	0	0.00	2	27.45	27.40	-2	2,038	-0.10%
2020/02/17	0	0.00	1	27.45	27.40	-1	2,034	-0.05%
2020/02/14	6	27.64	0	0.00	27.55	6	2,024	0.30%
2020/02/12	0	0.00	4	27.30	27.40	-4	1,964	-0.20%
2020/02/10	2	26.40	0	0.00	26.45	2	1,929	0.10%
2020/02/07	2	26.85	0	0.00	26.85	2	1,905	0.10%
2020/02/06	0	0.00	6	27.00	27.40	-6	1,885	-0.32%
2020/02/05	2	26.55	0	0.00	26.75	2	1,875	0.11%
2020/02/03	2	25.65	3	25.60	26.10	-1	1,851	-0.05%
2020/01/31	5	27.55	0	0.00	27.35	5	1,831	0.27%
2020/01/30	23	27.66	0	0.00	27.20	23	1,937	1.19%
2020/01/16	0	0.00	1	29.60	29.60	-1	1,920	-0.05%
2020/01/15	0	0.00	2	29.55	29.60	-2	1,931	-0.10%
2020/01/14	20	29.70	0	0.00	29.70	20	1,932	1.03%
2020/01/07	7	29.19	0	0.00	29.10	7	1,917	0.37%
2020/01/06	1	29.90	2	29.80	29.55	-1	1,896	-0.05%
2020/01/02	2	31.70	4	31.54	31.45	-2	1,822	-0.11%
2019/12/31	1	30.95	2	30.35	30.85	-1	1,741	-0.06%
2019/12/30	0	0.00	0.1	30.65	30.65	-0.1	1,724	0.00%
2019/12/25	0	0.00	2	30.80	30.55	-2	1,689	-0.12%
2019/12/24	1	30.40	0	0.00	30.40	1	1,683	0.06%
2019/12/23	1	30.70	2	31.23	30.75	-1	1,663	-0.06%
2019/12/20	19	31.00	71	31.06	30.70	-52	1,624	-3.20%
2019/12/19	0	0.00	3	30.50	30.05	-3	1,510	-0.20%
2019/12/18	3	30.52	4	30.08	30.10	-1	1,458	-0.07%
2019/12/17	15	30.14	13	29.97	30.20	2	1,402	0.14%
2019/12/16	0	0.00	1	29.05	29.05	-1	1,370	-0.07%
2019/12/13	0	0.00	45	29.00	28.65	-45	1,375	-3.27%
2019/12/12	2	28.60	7	28.61	28.55	-5	1,270	-0.39%
2019/12/06	0	0.00	1	28.45	28.45	-1	1,248	-0.08%
2019/12/05	2	27.85	4	27.93	28.15	-2	1,244	-0.16%
2019/12/03	0	0.00	3	27.70	27.70	-3	1,268	-0.24%
2019/11/27	0	0.00	3	28.15	28.05	-3	1,343	-0.22%
2019/11/18	0	0.00	0.2	27.95	28.00	-0.2	1,339	-0.01%
2019/11/13	30	27.73	0	0.00	27.65	30	1,433	2.09%
2019/11/12	10	27.50	0	0.00	27.55	10	1,444	0.69%
2019/11/06	2	28.53	1	28.60	28.35	1	1,440	0.07%
2019/11/01	0	0.00	0.3	28.25	28.30	-0.3	1,446	-0.02%
2019/10/30	0	0.00	2	28.60	28.50	-2	1,465	-0.14%
2019/10/29	9	29.16	7	29.04	28.65	2	1,472	0.14%
2019/10/24	5	27.80	0	0.00	28.10	5	1,404	0.36%
2019/10/16	50	27.70	0	0.00	27.50	50	1,579	3.17%
2019/10/14	0	27.60	0	0.00	27.60	0	1,603	0.00%
2019/10/01	0	0.00	2	28.05	28.10	-2	1,655	-0.12%
2019/09/27	0	0.00	0.5	27.90	27.90	-0.5	1,657	-0.03%
2019/09/26	5	28.56	0	0.00	28.30	5	1,650	0.30%
2019/09/23	5	29.05	0	0.00	28.85	5	1,670	0.30%
2019/09/19	9	28.98	7	28.60	28.60	2	1,695	0.12%
2019/09/09	0	27.90	0	0.00	27.85	0	1,629	0.00%
2019/08/29	5	26.95	0	0.00	27.10	5	1,563	0.32%
2019/08/16	0	0.00	5	29.15	29.05	-5	1,491	-0.34%
2019/08/15	1	28.90	0	0.00	28.75	1	1,476	0.07%
2019/08/14	0	0.00	2	29.25	29.10	-2	1,465	-0.14%
2019/08/06	7	28.76	3	28.83	28.90	4	1,519	0.26%
2019/08/05	3	28.85	1	28.80	28.70	2	1,516	0.13%
2019/08/01	1	30.30	0	0.00	29.85	1	1,504	0.07%
2019/07/30	3	30.30	0	0.00	30.35	3	1,483	0.20%
2019/07/29	2	31.53	0	0.00	31.30	2	1,473	0.14%
2019/07/26	0	0.00	3	31.70	31.70	-3	1,483	-0.20%
2019/07/24	0	0.00	1	31.70	31.55	-1	1,488	-0.07%
2019/07/23	11	30.89	4	31.00	30.95	7	1,441	0.49%
2019/07/18	0	0.00	0	29.20	29.25	0	1,501	0.00%
2019/07/11	0	0.00	5	29.50	29.80	-5	1,864	-0.27%
2019/07/05	0	0.00	1	29.20	29.25	-1	2,282	-0.04%
2019/07/02	0	29.20	10	29.40	29.35	-10	2,679	-0.37%
2019/07/01	0	0.00	1	29.15	29.40	-1	2,727	-0.04%
2019/06/27	0	0.00	2	28.63	28.50	-2	2,708	-0.07%
2019/06/25	1	27.80	0	0.00	27.75	1	2,702	0.04%
2019/06/24	1	27.90	0	0.00	28.10	1	2,732	0.04%
2019/06/19	1	27.45	0	0.00	27.70	1	2,791	0.04%
2019/06/17	1	27.50	0	0.00	27.30	1	2,800	0.04%
2019/06/12	5	27.52	8	27.40	27.80	-3	2,829	-0.11%
2019/06/11	2	27.75	0	0.00	27.75	2	2,822	0.07%
2019/06/10	10	26.95	0	0.00	26.90	10	2,798	0.36%
2019/06/05	5	27.25	5	27.20	27.10	0	2,842	0.00%
2019/05/31	1	27.05	0	0.00	27.20	1	2,915	0.03%
2019/05/23	3	26.45	0	0.00	26.35	3	3,157	0.10%
2019/05/22	3	27.15	0	0.00	26.90	3	3,163	0.09%
2019/05/20	6	26.80	0	0.00	26.95	6	3,191	0.19%
2019/05/16	0	0.00	4	28.41	27.85	-4	3,179	-0.13%
2019/05/13	3	28.30	0	0.00	28.30	3	3,256	0.09%
2019/05/10	0	0.00	12	29.18	29.20	-12	3,293	-0.36%
2019/05/06	5	30.55	0	0.00	30.50	5	3,521	0.14%
2019/05/02	6	31.50	0	0.00	31.50	6	3,493	0.17%
2019/04/24	2	32.75	4	32.74	32.00	-2	3,463	-0.06%
2019/04/22	5	32.69	6	32.73	32.75	-1	3,333	-0.03%
2019/04/19	7	31.63	4	31.75	31.60	3	3,262	0.09%
2019/04/18	7	32.59	42	32.22	30.90	-35	3,215	-1.09%
2019/04/17	1	32.00	12	32.00	32.00	-11	3,118	-0.35%
2019/04/16	1	32.50	16	32.41	32.35	-15	3,065	-0.49%
2019/04/15	26	32.13	6	32.16	32.00	20	3,012	0.66%
2019/04/11	4	30.20	0	0.00	30.20	4	2,805	0.14%
2019/04/10	5	30.94	6	31.24	31.40	-1	2,672	-0.04%
2019/04/09	10	31.30	6.1	30.33	31.40	3.9	2,513	0.16%
2019/04/08	13	29.81	0	0.00	29.70	13	2,339	0.56%
2019/04/03	0	0.00	10	29.40	29.50	-10	2,276	-0.44%
2019/04/01	0	0.00	10	28.70	28.65	-10	2,206	-0.45%
2019/03/29	2	28.50	5	28.59	28.50	-3	2,191	-0.14%
2019/03/26	12	29.50	0	0.00	29.55	12	2,138	0.56%
2019/03/22	3	29.90	0	0.00	29.95	3	2,122	0.14%
2019/03/20	0	0.00	3	28.90	28.95	-3	2,060	-0.15%
2019/03/19	2	29.28	0	0.00	29.20	2	2,069	0.10%
2019/03/18	10	29.10	0	0.00	29.15	10	2,063	0.48%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/07	5	29.30	0	0.00	29.15	5	2,263	0.22%
2019/03/06	0	29.80	0	0.00	29.75	0	2,291	0.00%
2019/03/05	0	30.10	1	30.60	30.10	-1	2,285	-0.04%
2019/03/04	2	30.28	0	0.00	30.30	2	2,234	0.09%
2019/02/26	4	30.34	0	0.00	30.10	4	2,152	0.19%
2019/02/25	1	29.85	0	0.00	30.00	1	2,123	0.05%
2019/02/14	5	29.10	2	29.25	29.40	3	2,280	0.13%
2019/02/13	1	29.00	0	0.00	29.00	1	2,299	0.04%
2019/02/12	7	30.05	10	30.02	30.05	-3	2,249	-0.13%
2019/02/11	0	0.00	1	30.00	30.05	-1	2,249	-0.04%
2019/01/30	2	29.95	38	29.86	29.75	-36	2,234	-1.61%
2019/01/29	0.1	29.40	1	29.55	29.50	-0.9	2,198	-0.04%
2019/01/28	13	29.91	13	29.59	29.65	0	2,166	0.00%
2019/01/22	3	28.50	8	28.40	28.30	-5	2,150	-0.23%
2019/01/11	0	0.00	2	26.90	26.90	-2	2,483	-0.08%
2019/01/10	1	26.95	0	0.00	26.90	1	2,491	0.04%
2019/01/09	1	26.20	0	0.00	26.60	1	2,492	0.04%
2018/12/26	4	26.10	0	0.00	25.90	4	2,747	0.15%
2018/12/21	2	26.35	0	0.00	26.15	2	2,784	0.07%
2018/12/20	1	26.35	4	26.35	26.30	-3	2,773	-0.11%
2018/12/18	30	27.35	0	0.00	27.20	30	2,763	1.09%
2018/12/07	8	27.26	0	0.00	27.50	8	2,923	0.27%
2018/12/06	0	0.00	6	28.49	27.40	-6	2,906	-0.21%
2018/12/05	3	28.93	1	28.90	28.95	2	2,870	0.07%
2018/12/04	2	30.70	0	0.00	30.50	2	2,815	0.07%
2018/12/03	0	0.00	2	30.55	30.65	-2	2,805	-0.07%
2018/11/29	1	30.25	1	30.10	30.05	0	2,762	0.00%
2018/11/28	2	29.00	2	29.15	29.15	0	2,741	0.00%
2018/11/23	19	28.55	0	0.00	28.50	19	2,814	0.68%
2018/11/21	5	29.90	6	30.32	30.30	-1	2,803	-0.04%
2018/11/16	0	0.00	2	30.20	29.70	-2	2,738	-0.07%
2018/11/15	29	30.00	29	29.90	29.90	0	2,759	0.00%
2018/11/14	14	29.46	8	29.76	29.80	6	2,760	0.22%
2018/11/13	7	29.24	5	29.45	29.40	2	2,715	0.07%
2018/10/25	4	26.03	0	0.00	25.20	4	3,021	0.13%
2018/10/22	1	28.15	1	28.50	28.75	0	2,944	0.00%
2018/10/15	1	29.65	1	29.55	28.90	0	2,968	0.00%
2018/10/12	3	27.90	0	0.00	28.85	3	2,954	0.10%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/08	1	33.70	0	0.00	33.35	1	2,915	0.03%
2018/10/02	5	37.05	0	0.00	36.95	5	2,962	0.17%
2018/10/01	27	36.43	6	36.26	37.55	21	2,996	0.70%
2018/09/28	2	36.80	0	0.00	36.50	2	3,015	0.07%
2018/09/27	0	0.00	3.1	37.20	37.10	-3.1	3,030	-0.10%
2018/09/26	0	0.00	0	37.25	37.45	0	3,043	0.00%
2018/09/21	13	38.58	19	38.14	37.55	-6	3,052	-0.20%
2018/09/20	0	37.65	2	37.80	37.85	-2	3,020	-0.07%
2018/09/19	4	37.94	0	0.00	37.55	4	3,032	0.13%
2018/09/17	1	36.30	0	0.00	36.40	1	3,026	0.03%
2018/09/14	12	37.47	3	36.50	36.90	9	3,019	0.30%
2018/09/13	0	36.10	0	36.10	36.15	0	2,997	0.00%
2018/09/06	0	38.80	2	38.80	38.85	-2	3,075	-0.06%
2018/09/05	4	39.11	5	38.78	38.90	-1	3,086	-0.03%
2018/09/03	3	38.20	2	38.30	38.20	1	3,120	0.03%
2018/08/29	1	37.35	1	37.00	37.00	0	3,102	0.00%
2018/08/27	1	36.80	0	0.00	36.80	1	3,154	0.03%
2018/08/24	0	0.00	2	35.60	35.60	-2	3,170	-0.06%
2018/08/20	1	37.40	0	0.00	37.40	1	3,277	0.03%
2018/08/15	0	0.00	0.3	38.45	38.45	-0.3	3,311	-0.01%
2018/08/13	3	39.18	4	39.61	39.90	-1	3,238	-0.03%
2018/08/10	3	39.95	4	40.43	39.70	-1	3,135	-0.03%
2018/08/09	1	39.20	0	0.00	38.80	1	2,966	0.03%
2018/08/08	0	0.00	1	38.50	38.50	-1	2,928	-0.03%
2018/08/06	4	37.95	3	38.03	38.15	1	2,950	0.03%
2018/07/31	0	0.00	1	38.10	38.15	-1	2,886	-0.03%
2018/07/30	0	0.00	2	37.15	37.60	-2	2,894	-0.07%
2018/07/27	2	37.68	2	37.35	37.15	0	2,927	0.00%
2018/07/26	2	36.30	0	0.00	37.20	2	2,906	0.07%
2018/07/25	0	0.00	2	36.60	36.85	-2	2,894	-0.07%
2018/07/20	10	37.60	15	36.84	36.55	-5	2,849	-0.18%
2018/07/19	5	36.65	5	36.30	36.30	0	2,808	0.00%
2018/07/18	0	0.00	5	36.36	35.85	-5	2,823	-0.18%
2018/07/17	5	36.41	8	36.24	36.20	-3	2,835	-0.11%
2018/07/16	3	35.42	0	0.00	35.65	3	2,794	0.11%
2018/07/13	1	34.00	0	0.00	34.20	1	2,761	0.04%
2018/06/29	1	33.75	0	0.00	33.75	1	3,098	0.03%
2018/06/27	4	33.89	3	33.75	34.00	1	3,144	0.03%
2018/06/22	5	34.40	0	0.00	34.20	5	3,145	0.16%
2018/06/20	0	0.00	5	35.05	34.85	-5	3,130	-0.16%
2018/06/19	0	0.00	0	35.45	35.50	0	3,137	0.00%
2018/06/14	1	37.30	1	36.95	36.65	0	3,205	0.00%
2018/06/13	1	37.00	1	36.55	36.50	0	3,201	0.00%
2018/06/12	5	37.13	3	36.77	36.80	2	3,267	0.06%
2018/06/11	5	36.83	3	36.93	36.85	2	3,349	0.06%
2018/06/07	0	0.00	5	36.05	35.80	-5	3,683	-0.14%
2018/06/04	0	0.00	1	36.00	36.10	-1	4,036	-0.02%
2018/05/31	2	35.15	0	0.00	34.65	2	4,042	0.05%
2018/05/29	10	35.20	0	0.00	35.40	10	3,983	0.25%
2018/05/28	2	35.85	0	0.00	35.95	2	3,970	0.05%
2018/05/24	2	34.75	0	0.00	34.40	2	3,970	0.05%
2018/05/23	2	34.85	0	0.00	35.05	2	4,014	0.05%
2018/05/18	0	0.00	5	34.80	35.30	-5	4,224	-0.12%
2018/05/17	2	34.90	4	35.28	35.00	-2	4,445	-0.04%
2018/05/15	1	35.00	2	34.98	35.00	-1	4,536	-0.02%
2018/05/14	0	0.00	1	35.20	35.50	-1	4,615	-0.02%
2018/05/09	4	34.15	0	0.00	34.00	4	4,718	0.08%
2018/05/08	0	0.00	1	34.05	34.20	-1	4,781	-0.02%
2018/05/04	1	33.55	0	0.00	33.55	1	4,839	0.02%
2018/05/03	0	0.00	1	32.55	32.55	-1	4,823	-0.02%
2018/04/27	1	33.20	0	0.00	33.40	1	5,073	0.02%
2018/04/26	1	33.55	0	0.00	33.00	1	5,269	0.02%
2018/04/25	1	32.55	11	32.17	32.70	-10	6,179	-0.16%
2018/04/24	1	33.15	0	0.00	32.85	1	6,222	0.02%
2018/04/20	5	36.20	0	0.00	35.65	5	6,335	0.08%
2018/04/18	0	0.00	2	36.38	36.20	-2	6,525	-0.03%
2018/04/16	4	35.11	0	0.00	35.00	4	6,590	0.06%
2018/04/13	6	36.68	5	36.30	36.20	1	6,749	0.01%
2018/04/12	1	37.00	0	0.00	36.95	1	6,811	0.01%
2018/04/10	6	37.65	0.1	38.00	37.70	5.9	6,837	0.09%
2018/04/09	0	0.00	1	39.15	38.90	-1	6,836	-0.01%
2018/04/03	0	0.00	1	38.00	38.05	-1	6,799	-0.01%
2018/04/02	1	38.15	0	37.90	38.00	1	6,852	0.01%
2018/03/30	0	0.00	11	38.55	38.15	-11	7,000	-0.16%
2018/03/29	0	0.00	5	37.25	37.70	-5	7,189	-0.07%
2018/03/27	1	37.85	0	0.00	37.85	1	7,408	0.01%
2018/03/23	10	36.60	0	0.00	37.20	10	7,427	0.13%
2018/03/22	0	0.00	5	37.95	37.85	-5	7,406	-0.07%
2018/03/19	4	38.06	6	37.65	37.80	-2	7,400	-0.03%
2018/03/16	1	38.60	0	0.00	37.90	1	7,473	0.01%
2018/03/15	6	39.35	3	38.90	39.10	3	7,429	0.04%
2018/03/14	1	38.80	14	39.93	39.80	-13	7,379	-0.18%
2018/03/12	5	38.15	12	38.11	37.95	-7	7,125	-0.10%
2018/03/09	12	37.52	4	36.63	37.15	8	6,989	0.11%
2018/03/07	5	36.25	7	35.53	35.60	-2	7,052	-0.03%
2018/03/06	7	35.11	4	35.08	35.05	3	7,139	0.04%
2018/03/02	1	35.20	0	0.00	35.15	1	7,456	0.01%
2018/02/27	0	0.00	2	35.70	35.55	-2	7,673	-0.03%
2018/02/26	0	0.00	28	36.50	36.05	-28	7,720	-0.36%
2018/02/23	1	35.70	8	35.69	35.90	-7	7,768	-0.09%
2018/02/22	2	35.40	0	0.00	34.85	2	7,950	0.03%
2018/02/21	2	35.30	3	34.65	34.95	-1	8,019	-0.01%
2018/02/12	0	0.00	1	32.00	32.10	-1	8,202	-0.01%
2018/02/09	10	30.54	1	31.10	31.05	9	8,523	0.11%
2018/02/08	4	33.16	0	0.00	33.40	4	8,495	0.05%
2018/02/06	16	35.32	0	0.00	34.30	16	8,842	0.18%
2018/02/05	5	36.32	0	0.00	37.50	5	8,928	0.06%
2018/02/02	0	0.00	5	37.75	37.25	-5	9,186	-0.05%
2018/02/01	5	38.58	0	0.00	37.70	5	9,589	0.05%
2018/01/31	4	37.58	2	36.65	38.35	2	9,867	0.02%
2018/01/30	2	38.00	0	0.00	37.90	2	9,838	0.02%
2018/01/29	7	38.89	0	0.00	38.95	7	9,850	0.07%
2018/01/26	4	38.44	2	38.80	38.90	2	9,919	0.02%
2018/01/25	5	38.75	0	0.00	38.45	5	10,086	0.05%
2018/01/24	5	38.40	5	39.05	39.45	0	10,143	0.00%
2018/01/23	0	0.00	6	38.84	38.60	-6	10,065	-0.06%
2018/01/22	14	39.09	1.2	39.31	39.45	12.8	9,953	0.13%
2018/01/19	22	42.49	37	42.05	40.05	-15	9,770	-0.15%
2018/01/18	5	40.17	0	0.00	39.65	5	8,844	0.06%
2018/01/17	14	40.19	100	40.30	39.85	-86	8,799	-0.98%
2018/01/15	6	40.48	0	0.00	40.40	6	8,718	0.07%
2018/01/12	15	40.50	0	0.00	40.50	15	8,620	0.17%
2018/01/11	10.4	41.29	9	40.38	41.25	1.4	8,492	0.02%
2018/01/10	6	39.68	10	39.70	39.70	-4	8,375	-0.05%
2018/01/09	14	40.10	18.3	40.38	39.80	-4.3	8,309	-0.05%
2018/01/04	0	0.00	1	38.10	38.10	-1	7,971	-0.01%
2018/01/03	1	38.00	2	38.10	37.95	-1	7,908	-0.01%