欣銓 (3264)-元大-福營券商分點個股進出

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
75.2
漲跌
▲0.3
漲幅
+0.40%
成交量
2,020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-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營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
2024/06/17	0	0.00	1	75.50	74.90	-1	5,901	-0.02%
2024/06/14	1	74.50	8	74.46	74.70	-7	6,274	-0.11%
2024/06/13	2	75.15	2	75.40	75.50	0	6,406	0.00%
2024/06/12	0	0.00	1	75.40	76.20	-1	6,395	-0.02%
2024/06/11	0	0.00	1	75.70	75.20	-1	6,398	-0.02%
2024/06/07	2	75.75	4	75.90	75.80	-2	6,467	-0.03%
2024/06/05	1	75.90	1	75.90	75.00	0	6,519	0.00%
2024/06/04	5	74.30	4	74.40	75.80	1	6,781	0.01%
2024/06/03	1	72.60	0	73.20	73.10	1	6,953	0.01%
2024/05/31	0	0.00	2	73.20	72.60	-2	6,972	-0.03%
2024/05/30	0	0.00	2	74.00	73.90	-2	7,091	-0.03%
2024/05/29	0	0.00	0.1	73.60	73.60	-0.1	7,284	0.00%
2024/05/28	4	73.75	0	0.00	73.90	4	7,423	0.05%
2024/05/27	0	0.00	3	72.67	73.00	-3	7,430	-0.04%
2024/05/24	2	71.80	11	72.01	72.60	-9	7,463	-0.12%
2024/05/23	8	72.59	0	0.00	71.10	8	7,526	0.11%
2024/05/22	2	72.40	4	72.60	72.50	-2	7,488	-0.03%
2024/05/21	7	71.23	1	71.90	71.00	6	7,445	0.08%
2024/05/20	2	71.35	2	72.65	71.50	0	7,378	0.00%
2024/05/17	11	72.09	0	0.00	71.60	11	7,295	0.15%
2024/05/16	0	0.00	22	73.50	73.60	-22	7,263	-0.30%
2024/05/15	0	0.00	1	73.10	72.70	-1	7,338	-0.01%
2024/05/14	1	72.20	0	72.30	72.20	1	7,397	0.01%
2024/05/13	2	72.80	1	73.00	73.00	1	7,428	0.01%
2024/05/09	3	72.07	0	0.00	71.70	3	7,538	0.04%
2024/05/07	0	0.00	2	72.50	72.50	-2	7,515	-0.03%
2024/05/06	2	72.00	0	0.00	72.00	2	7,494	0.03%
2024/04/30	24	72.98	2	73.65	73.30	22	7,628	0.29%
2024/04/29	11	73.24	1	72.30	72.30	10	7,587	0.13%
2024/04/26	1	77.70	0.3	77.90	77.50	0.8	7,457	0.01%
2024/04/25	0	0.00	2	78.60	78.40	-2	7,534	-0.03%
2024/04/24	0	0.00	5	79.02	79.30	-5	7,617	-0.07%
2024/04/23	1	77.10	0	0.00	77.70	1	7,676	0.01%
2024/04/22	3.1	78.02	0.1	77.86	77.70	2.9	7,751	0.04%
2024/04/19	4.1	78.35	2	79.30	79.80	2.1	7,664	0.03%
2024/04/18	0	0.00	1	79.60	80.00	-1	7,630	-0.01%
2024/04/17	1	78.60	0	0.00	78.50	1	7,682	0.01%
2024/04/16	0	0.00	5	78.08	78.30	-5	7,749	-0.06%
2024/04/15	0	0.00	5	78.86	79.00	-5	7,718	-0.06%
2024/04/12	3	79.23	0	0.00	79.30	3	7,741	0.04%
2024/04/11	0	0.00	4	79.58	80.00	-4	7,753	-0.05%
2024/04/10	7	80.39	1	79.50	79.50	6	7,790	0.08%
2024/04/08	2	81.20	3.5	81.29	81.50	-1.5	7,808	-0.02%
2024/04/03	4	81.90	2	81.50	81.30	2	7,877	0.03%
2024/04/02	6	82.50	0	0.00	82.40	6	7,892	0.08%
2024/04/01	9	82.63	2	82.95	82.60	7	7,925	0.09%
2024/03/29	12	81.44	20.1	83.55	83.60	-8	7,995	-0.10%
2024/03/28	16	83.27	14	83.94	82.30	2	7,756	0.03%
2024/03/27	9	80.28	28	83.26	84.00	-19	7,619	-0.25%
2024/03/26	2	79.50	1	79.60	79.80	1	7,533	0.01%
2024/03/25	14	81.61	3.1	81.72	81.50	10.9	7,534	0.14%
2024/03/22	18.2	82.91	0.2	82.10	81.90	18	7,656	0.24%
2024/03/21	3	85.93	10	85.83	85.80	-7	7,676	-0.09%
2024/03/20	14.1	86.11	16	86.74	85.00	-1.9	7,656	-0.03%
2024/03/19	9.4	83.87	16.9	84.62	85.60	-7.5	7,407	-0.10%
2024/03/18	2	79.44	55	79.64	80.90	-53	7,155	-0.74%
2024/03/15	0	0.00	9	76.94	76.80	-9	7,097	-0.13%
2024/03/14	3.2	76.90	94	77.40	76.10	-90.8	7,092	-1.28%
2024/03/13	5	78.30	18.3	78.41	77.80	-13.3	7,099	-0.19%
2024/03/12	10.2	76.97	171	77.19	77.60	-160.8	7,120	-2.26%	大賣/鉅額交易
2024/03/11	8.2	78.41	9.2	78.03	77.00	-1	7,290	-0.01%
2024/03/08	8.1	79.05	22	79.64	79.10	-13.9	7,393	-0.19%
2024/03/07	7	77.88	28	78.06	78.60	-21	7,435	-0.28%
2024/03/06	3	76.10	6	76.40	77.00	-3	7,346	-0.04%
2024/03/05	5	76.22	5.1	76.75	76.60	-0.1	7,364	0.00%
2024/03/04	12	75.68	16	75.70	76.10	-4	7,230	-0.06%
2024/03/01	5	72.30	8	72.72	72.70	-3	7,016	-0.04%
2024/02/29	1	71.21	0	71.60	71.00	1	6,895	0.01%
2024/02/27	3.1	71.49	0	0.00	71.50	3.1	6,881	0.04%
2024/02/26	2.1	73.11	0	0.00	72.50	2.1	6,876	0.03%
2024/02/23	2	74.01	9	75.07	74.10	-7	6,867	-0.10%
2024/02/22	5	74.42	5	73.94	74.80	0	6,855	0.00%
2024/02/20	3.1	73.50	4.1	73.60	73.30	-1.1	6,821	-0.02%
2024/02/19	1	73.50	2	73.70	74.10	-1	6,814	-0.01%
2024/02/16	1	74.20	1	75.00	73.90	0	6,785	0.00%
2024/02/05	0.2	71.62	3	71.17	71.80	-2.8	6,765	-0.04%
2024/02/02	7.3	72.04	1	72.00	71.80	6.3	6,752	0.09%
2024/02/01	3.2	72.72	0	0.00	73.00	3.2	6,716	0.05%
2024/01/31	0.1	74.30	1	74.30	73.90	-1	6,709	-0.01%
2024/01/30	3.1	74.13	0	0.00	74.10	3.1	6,767	0.05%
2024/01/29	4	74.05	1	74.40	74.40	3	6,865	0.04%
2024/01/26	13	74.63	0	0.00	73.70	13	6,939	0.19%
2024/01/25	7	74.91	1	75.60	75.60	6	6,949	0.09%
2024/01/24	6	74.87	12	75.75	75.50	-6	6,955	-0.09%
2024/01/23	7.1	75.04	4	75.35	75.20	3.1	7,008	0.04%
2024/01/22	4.1	75.36	6	75.62	75.70	-2	6,986	-0.03%
2024/01/19	4	75.30	10	75.19	75.30	-6	7,183	-0.08%
2024/01/18	2	73.60	26	73.81	74.30	-24	7,100	-0.34%
2024/01/17	24	73.40	22	73.96	72.90	2	7,019	0.03%
2024/01/16	2	73.20	6	72.83	73.20	-4	6,960	-0.06%
2024/01/15	4	72.00	2	71.65	72.10	2	6,909	0.03%
2024/01/12	1	71.10	0	0.00	71.50	1	6,964	0.01%
2024/01/11	8.1	70.60	0	0.00	70.60	8.1	6,927	0.12%
2024/01/10	8	71.05	5	71.30	71.80	3	6,867	0.04%
2024/01/09	0	0.00	3	71.37	71.00	-3	6,789	-0.04%
2024/01/08	3	71.43	2	71.20	71.20	1	6,765	0.02%
2024/01/05	9	71.96	0	0.00	72.10	9	6,772	0.13%
2024/01/04	0	72.30	10	71.80	72.80	-10	6,733	-0.15%
2024/01/03	1	72.60	0	0.00	72.40	1	6,664	0.02%
2024/01/02	10	73.67	0	0.00	73.30	10	6,628	0.15%
2023/12/29	25	73.70	3	73.20	74.00	22	6,534	0.34%
2023/12/28	2.5	74.50	5	74.80	73.90	-2.5	6,491	-0.04%
2023/12/27	1	74.30	1	74.60	74.60	0	6,507	0.00%
2023/12/26	11.1	73.68	2	73.65	73.90	9.1	6,523	0.14%
2023/12/25	6.4	73.56	1	73.20	72.90	5.4	6,440	0.08%
2023/12/22	1	74.97	1	75.20	75.20	0	6,332	0.00%
2023/12/21	10	74.66	4	75.03	74.70	6	6,267	0.10%
2023/12/20	16	76.73	15	76.15	76.10	1	6,188	0.02%
2023/12/19	13	77.32	3	76.50	76.80	10	6,160	0.16%
2023/12/18	10.4	80.24	0.1	80.90	78.50	10.4	6,053	0.17%
2023/12/15	12	81.88	8	82.15	81.00	4	6,103	0.07%
2023/12/14	14.1	81.48	25	81.26	82.00	-11	6,079	-0.18%
2023/12/13	90.1	80.82	10	81.39	80.40	80.1	6,085	1.32%
2023/12/12	84.1	80.00	10	80.25	80.60	74.1	6,078	1.22%
2023/12/11	151.1	78.97	3	78.83	78.60	148	6,141	2.41%	大買/鉅額交易
2023/12/08	0	78.54	65	78.49	77.90	-65	6,309	-1.03%
2023/12/07	20.1	77.97	2	77.60	77.50	18.1	6,546	0.28%
2023/12/06	58	80.46	16	79.38	79.80	42	6,603	0.64%
2023/12/05	16	77.23	13	77.46	76.40	3	6,492	0.05%
2023/12/04	18.2	77.54	22	77.59	77.50	-3.8	6,460	-0.06%
2023/12/01	9	72.54	21	72.89	74.40	-12	6,201	-0.19%
2023/11/30	4	71.50	8	71.18	70.40	-4	6,133	-0.07%
2023/11/29	1	70.20	3	70.17	70.40	-2	6,106	-0.03%
2023/11/28	3	69.03	4	69.45	69.60	-1	6,162	-0.02%
2023/11/27	1	68.90	2.2	69.45	68.70	-1.2	6,174	-0.02%
2023/11/24	5	69.46	3	69.30	69.30	2	6,227	0.03%
2023/11/22	1	70.10	3.2	70.25	70.20	-2.2	6,305	-0.03%
2023/11/21	1	69.65	8	69.58	68.90	-7	6,298	-0.11%
2023/11/17	1	69.30	3	69.40	69.30	-2	6,529	-0.03%
2023/11/15	0	0.00	2	69.05	68.30	-2	6,509	-0.03%
2023/11/14	1	68.80	0	0.00	68.70	1	6,501	0.02%
2023/11/13	0	0.00	9	69.10	69.10	-9	6,486	-0.14%
2023/11/10	1	67.65	0	0.00	67.80	1	6,399	0.02%
2023/11/09	0	0.00	2	67.10	67.10	-2	6,408	-0.03%
2023/11/08	0	0.00	3	68.40	67.60	-3	6,440	-0.05%
2023/11/07	5	67.68	5	67.26	67.80	0	6,406	0.00%
2023/11/06	3	66.97	9	67.68	67.90	-6	6,390	-0.09%
2023/11/03	4.5	66.19	1	66.60	66.90	3.5	6,306	0.06%
2023/11/02	2	65.55	2.1	65.94	66.00	-0.1	6,288	0.00%
2023/11/01	1	64.80	0	0.00	64.80	1	6,320	0.02%
2023/10/31	5	64.92	1	64.90	65.00	4	6,313	0.06%
2023/10/30	0	0.00	110	64.75	64.60	-110	6,366	-1.73%	大賣/鉅額交易
2023/10/27	134	65.89	128	65.90	64.00	6	6,470	0.09%	大買/大賣/
2023/10/26	20	64.40	0	0.00	64.30	20	6,517	0.31%
2023/10/25	14.5	64.72	63	65.10	64.90	-48.5	6,834	-0.71%
2023/10/24	45	64.36	0	0.00	64.60	45	6,896	0.65%
2023/10/23	51	64.40	5	64.66	64.20	46	6,867	0.67%
2023/10/20	21	62.86	15.1	64.64	65.00	5.9	6,837	0.09%
2023/10/19	30	62.90	1	62.70	63.30	29	6,849	0.42%
2023/10/18	3	62.23	1	62.10	62.70	2	6,961	0.03%
2023/10/17	5	62.40	4	62.88	62.40	1	7,098	0.01%
2023/10/16	1	62.00	1	62.00	62.30	0	7,341	0.00%
2023/10/13	2	63.10	2	63.20	63.10	0	7,398	0.00%
2023/10/11	4	62.05	0	62.20	61.80	4	7,518	0.05%
2023/10/06	0.1	62.90	0	0.00	62.10	0.1	7,644	0.00%
2023/10/05	3	62.90	2	62.60	62.80	1	7,650	0.01%
2023/10/04	0	0.00	2	60.60	62.00	-2	7,686	-0.03%
2023/10/02	5	63.08	0	0.00	63.30	5	7,673	0.07%
2023/09/28	1	62.10	1	61.80	62.50	0	7,649	0.00%
2023/09/27	10	61.70	0	0.00	61.80	10	7,733	0.13%
2023/09/26	4	62.33	2	62.20	62.20	2	7,868	0.03%
2023/09/25	4	63.40	1	63.20	63.20	3	7,928	0.04%
2023/09/22	6	63.35	4	63.30	63.40	2	7,983	0.03%
2023/09/21	1	63.30	6	63.58	63.30	-5	7,989	-0.06%
2023/09/20	20	66.91	102	65.53	65.00	-82	8,003	-1.02%	大賣/
2023/09/19	22	67.81	11	68.23	67.80	11	7,885	0.14%
2023/09/18	76	68.31	29	68.28	67.30	47	7,881	0.60%
2023/09/15	0	0.00	5	68.74	68.40	-5	7,932	-0.06%
2023/09/14	12	68.42	10	68.51	68.30	2	8,033	0.02%
2023/09/13	19	69.04	13	69.33	69.30	6	8,128	0.07%
2023/09/12	15	68.58	17	68.22	68.20	-2	8,139	-0.02%
2023/09/11	1	67.00	20	65.65	65.60	-19	8,096	-0.23%
2023/09/08	14	65.78	7	66.16	65.80	7	8,040	0.09%
2023/09/07	8	66.08	7	65.91	65.00	1	8,038	0.01%
2023/09/06	6	64.65	13	65.39	65.00	-7	7,993	-0.09%
2023/09/05	3	63.50	11.1	64.21	64.40	-8.1	7,953	-0.10%
2023/09/04	6	63.05	14	62.76	63.30	-8	7,886	-0.10%
2023/09/01	2	62.80	17	62.92	62.70	-15	7,876	-0.19%
2023/08/31	2.5	62.06	4.5	62.01	62.50	-2	7,809	-0.03%
2023/08/30	25.5	62.12	2.5	62.10	62.00	23	7,806	0.29%
2023/08/28	5	62.12	4	61.33	61.10	1	7,794	0.01%
2023/08/25	3	61.23	11	61.44	61.50	-8	7,717	-0.10%
2023/08/24	7	61.96	6	61.67	61.40	1	7,713	0.01%
2023/08/23	4	60.55	4	60.70	60.90	0	7,717	0.00%
2023/08/22	1	59.00	1	59.20	58.80	0	7,816	0.00%
2023/08/21	0	0.00	2	58.30	58.60	-2	7,815	-0.03%
2023/08/18	1	59.20	0	0.00	58.20	1	7,805	0.01%
2023/08/17	0.1	59.00	0	0.00	59.00	0.1	7,784	0.00%
2023/08/16	2	57.50	2	57.80	58.00	0	7,780	0.00%
2023/08/15	1	58.30	0	0.00	58.40	1	7,789	0.01%
2023/08/14	4	57.13	1	57.50	57.30	3	7,782	0.04%
2023/08/11	5	59.00	0	0.00	58.80	5	7,709	0.06%
2023/08/10	6	59.40	8	59.49	59.50	-2	7,662	-0.03%
2023/08/09	1	60.40	0	0.00	60.70	1	7,615	0.01%
2023/08/08	7.1	60.83	2	61.05	60.80	5.1	7,593	0.07%
2023/08/07	4	61.50	1	61.30	61.70	3	7,542	0.04%
2023/08/04	1	60.10	6	60.62	60.80	-5	7,438	-0.07%
2023/08/02	6	60.22	5	60.72	60.40	1	7,414	0.01%
2023/08/01	11	60.65	10	61.35	60.70	1	7,291	0.01%
2023/07/31	28	62.87	25.2	62.81	61.70	2.8	7,170	0.04%
2023/07/28	13.1	64.18	13	63.96	64.10	0.1	6,834	0.00%
2023/07/27	2	61.00	4	60.95	61.50	-2	6,461	-0.03%
2023/07/25	0	0.00	1	62.10	62.40	-1	6,388	-0.02%
2023/07/24	2	62.25	10	61.80	61.80	-8	6,360	-0.13%
2023/07/21	6	62.80	0	0.00	63.30	6	6,277	0.10%
2023/07/20	15	63.31	11	63.14	63.90	4	6,173	0.06%
2023/07/19	5	64.30	16	64.09	63.50	-11	6,018	-0.18%
2023/07/18	3	62.47	32	62.53	63.00	-29	5,804	-0.50%
2023/07/17	2	62.35	8	62.24	62.30	-6	5,787	-0.10%
2023/07/14	2	61.25	2	62.40	61.10	0	5,768	0.00%
2023/07/13	6	62.18	6	61.87	62.00	0	5,679	0.00%
2023/07/11	1	61.20	0	61.30	61.40	1	5,602	0.02%
2023/07/10	2	60.40	2	60.10	60.90	0	5,564	0.00%
2023/07/07	0	0.00	1	60.00	60.40	-1	5,564	-0.02%
2023/07/06	0	0.00	38	61.58	61.00	-38	5,565	-0.68%
2023/07/05	10	63.00	1	63.01	62.40	9	5,534	0.16%
2023/07/04	4	63.13	6	62.70	62.90	-2	5,450	-0.04%
2023/07/03	0	0.00	1	61.60	61.40	-1	5,325	-0.02%
2023/06/30	1	60.50	20	59.85	60.90	-19	5,283	-0.36%
2023/06/29	7	59.83	7	60.53	60.30	0	5,241	0.00%
2023/06/28	12	61.41	2	61.30	61.10	10	5,207	0.19%
2023/06/27	0	0.00	2	60.70	60.40	-2	5,197	-0.04%
2023/06/26	1	59.70	5	59.56	59.60	-4	5,216	-0.08%
2023/06/21	5	60.14	3	60.63	60.20	2	5,152	0.04%
2023/06/20	24	62.25	12	62.44	61.70	12	5,035	0.24%
2023/06/19	25	65.50	20	65.64	65.50	5	4,856	0.10%
2023/06/16	26	64.10	4	63.95	64.00	22	4,636	0.47%
2023/06/15	18	63.03	13	62.78	63.90	5	4,478	0.11%
2023/06/14	9	61.37	4	61.30	61.40	5	4,336	0.12%
2023/06/13	1	59.70	5	60.00	60.50	-4	4,458	-0.09%
2023/06/12	11	59.72	0	0.00	59.30	11	4,532	0.24%
2023/06/09	1	60.20	2	60.15	60.20	-1	4,588	-0.02%
2023/06/08	2	59.40	3	58.90	59.40	-1	4,606	-0.02%
2023/06/07	11	58.54	3	59.07	59.10	8	4,715	0.17%
2023/06/06	0	0.00	1	58.50	58.70	-1	4,764	-0.02%
2023/06/05	1	58.60	0	0.00	58.80	1	4,956	0.02%
2023/06/02	1	58.10	0	0.00	58.50	1	5,141	0.02%
2023/06/01	3	57.60	7	57.74	58.10	-4	5,147	-0.08%
2023/05/31	0	0.00	12	58.18	58.20	-12	5,204	-0.23%
2023/05/30	3	57.77	3	58.07	58.30	0	5,186	0.00%
2023/05/29	3	58.30	5	58.40	58.40	-2	5,167	-0.04%
2023/05/26	49	56.91	45	57.60	57.40	4	5,104	0.08%
2023/05/25	0	0.00	2	54.50	55.40	-2	4,929	-0.04%
2023/05/18	0	0.00	3	53.90	54.30	-3	5,054	-0.06%
2023/05/17	0	0.00	2	53.30	53.60	-2	5,132	-0.04%
2023/05/15	0	0.00	4	53.10	52.90	-4	5,208	-0.08%
2023/05/12	11	53.21	7	53.14	53.10	4	5,249	0.08%
2023/05/11	10	53.56	14	53.49	53.30	-4	5,274	-0.08%
2023/05/10	1	53.70	1	53.70	53.70	0	5,350	0.00%
2023/05/08	3	53.93	1	54.30	54.20	2	5,369	0.04%
2023/05/05	4	53.50	0	0.00	53.90	4	5,402	0.07%
2023/05/04	0	0.00	2	53.65	53.60	-2	5,485	-0.04%
2023/05/02	1	53.80	0	0.00	53.90	1	5,576	0.02%
2023/04/26	8	52.86	6	52.48	53.30	2	5,670	0.04%
2023/04/25	10	53.33	23	53.10	53.00	-13	5,641	-0.23%
2023/04/24	2	54.30	0	0.00	54.40	2	5,588	0.04%
2023/04/21	9	55.13	7	54.80	54.60	2	5,579	0.04%
2023/04/20	6	55.95	2	56.05	55.80	4	5,528	0.07%
2023/04/19	1	56.70	1	56.60	56.50	0	5,485	0.00%
2023/04/18	1	57.50	2	57.20	57.20	-1	5,428	-0.02%
2023/04/14	6	57.20	6	57.10	57.40	0	5,383	0.00%
2023/04/13	4	57.88	2	58.10	57.70	2	5,332	0.04%
2023/04/12	0	0.00	6	58.42	58.40	-6	5,311	-0.11%
2023/04/10	3	57.43	1	57.80	57.40	2	5,226	0.04%
2023/04/07	0	0.00	3	58.10	58.00	-3	5,191	-0.06%
2023/04/06	0	0.00	1	57.80	58.30	-1	5,139	-0.02%
2023/03/31	1	57.60	4	57.78	57.50	-3	5,082	-0.06%
2023/03/30	4	57.23	5	57.10	57.40	-1	5,037	-0.02%
2023/03/29	5	56.50	0	0.00	56.00	5	5,003	0.10%
2023/03/28	11	55.96	0	0.00	56.10	11	4,986	0.22%
2023/03/27	29	56.83	9	56.69	56.70	20	4,901	0.41%
2023/03/24	19	58.26	3	58.60	58.00	16	4,809	0.33%
2023/03/23	0	0.00	1	58.39	58.40	-1	4,764	-0.02%
2023/03/22	4	57.80	1	57.80	57.70	3	4,696	0.06%
2023/03/21	0	0.00	2	57.40	58.00	-2	4,642	-0.04%
2023/03/20	2	57.75	3	58.27	57.60	-1	4,600	-0.02%
2023/03/17	4	57.30	2	57.95	57.70	2	4,536	0.04%
2023/03/16	6	58.03	2	58.80	57.20	4	4,434	0.09%
2023/03/15	1	59.10	14	58.95	58.50	-13	4,213	-0.31%
2023/03/14	10	57.98	5	57.50	57.30	5	4,080	0.12%
2023/03/10	10	57.44	20	57.71	56.50	-10	3,845	-0.26%
2023/03/09	10	59.21	9	59.13	59.40	1	3,717	0.03%
2023/03/08	12	59.68	9	59.60	59.60	3	3,611	0.08%
2023/03/07	5	58.76	4	58.38	58.90	1	3,442	0.03%
2023/03/06	0	0.00	3	57.10	56.90	-3	3,315	-0.09%
2023/03/02	13	54.79	0	0.00	54.90	13	3,274	0.40%
2023/03/01	3	55.10	0	0.00	55.10	3	3,282	0.09%
2023/02/24	2	55.65	2	55.75	56.10	0	3,275	0.00%
2023/02/23	2	55.40	0	0.00	56.10	2	3,201	0.06%
2023/02/21	0	0.00	3.1	54.61	54.40	-3.1	3,187	-0.10%
2023/02/20	2	54.70	1	54.90	54.80	1	3,236	0.03%
2023/02/17	3	54.80	0	0.00	55.00	3	3,274	0.09%
2023/02/16	0	0.00	2	54.25	54.30	-2	3,295	-0.06%
2023/02/15	5.1	54.46	2	55.10	54.30	3.1	3,415	0.09%
2023/02/14	1	55.20	4	55.75	55.90	-3	3,387	-0.09%
2023/02/13	1	55.70	0	0.00	55.90	1	3,474	0.03%
2023/02/10	4	55.20	3	55.33	55.30	1	3,588	0.03%
2023/02/09	2	55.85	7.2	55.72	56.00	-5.2	3,616	-0.14%
2023/02/08	16	55.86	1.4	56.77	56.10	14.6	3,639	0.40%
2023/02/07	10	56.35	0	0.00	56.40	10	3,581	0.28%
2023/02/03	0	0.00	2	55.05	55.10	-2	3,748	-0.05%
2023/02/02	2	54.90	0	0.00	54.70	2	3,735	0.05%
2023/02/01	1.2	53.28	4	53.43	53.90	-2.8	3,795	-0.07%
2023/01/31	0.2	52.80	0	0.00	52.70	0.2	3,740	0.01%
2023/01/30	0	0.00	4	52.05	53.00	-4	3,744	-0.11%
2023/01/16	0	0.00	9	50.60	50.90	-9	3,724	-0.24%
2023/01/11	0.2	50.70	1	50.80	50.50	-0.8	3,854	-0.02%
2023/01/10	0	0.00	1	50.70	50.80	-1	3,918	-0.03%
2023/01/09	4	51.05	2	50.90	50.90	2	3,945	0.05%
2022/12/29	3	48.05	3	47.45	48.30	0	4,076	0.00%
2022/12/28	0.1	48.78	0	0.00	48.20	0.1	4,116	0.00%
2022/12/26	0	0.00	1	49.55	49.55	-1	4,157	-0.02%
2022/12/23	0.1	49.70	0	0.00	49.85	0.1	4,190	0.00%
2022/12/21	1	49.05	0	0.00	49.90	1	4,223	0.02%
2022/12/20	5	48.85	1	49.50	48.20	4	4,195	0.10%
2022/12/16	0	0.00	1	50.00	50.70	-1	4,206	-0.02%
2022/12/15	0	0.00	1	50.50	50.60	-1	4,210	-0.02%
2022/12/14	1	50.40	1	50.30	50.60	0	4,232	0.00%
2022/12/13	0	0.00	1	50.10	50.20	-1	4,254	-0.02%
2022/12/08	1	50.20	1	50.70	50.70	0	4,313	0.00%
2022/12/07	0	0.00	1	50.10	50.10	-1	4,324	-0.02%
2022/12/06	3	51.27	1	51.00	50.60	2	4,321	0.05%
2022/12/05	6	51.48	5	51.80	52.10	1	4,321	0.02%
2022/12/01	0	0.00	6	50.53	50.30	-6	4,376	-0.14%
2022/11/29	1	48.95	0	0.00	49.55	1	4,402	0.02%
2022/11/28	12	50.79	0	0.00	49.65	12	4,372	0.27%
2022/11/25	2	49.98	5	50.20	50.10	-3	4,293	-0.07%
2022/11/24	5	49.61	2	49.25	49.25	3	4,259	0.07%
2022/11/23	1	49.95	0	0.00	50.10	1	4,175	0.02%
2022/11/22	2	49.95	5	49.65	50.10	-3	4,174	-0.07%
2022/11/18	1	50.10	0.2	50.20	50.10	0.8	4,186	0.02%
2022/11/17	0	0.00	5	49.90	50.30	-5	4,147	-0.12%
2022/11/16	0.2	49.75	2	49.95	50.00	-1.8	4,132	-0.04%
2022/11/15	1	48.45	22	48.80	48.90	-21	4,093	-0.51%
2022/11/14	0	0.00	15	48.57	48.70	-15	4,045	-0.37%
2022/11/11	2	47.40	4	48.04	48.35	-2	3,975	-0.05%
2022/11/10	0	0.00	1	46.65	46.75	-1	3,816	-0.03%
2022/11/09	0	0.00	2	46.08	46.15	-2	3,794	-0.05%
2022/11/08	1	45.80	12	45.22	45.30	-11	3,716	-0.30%
2022/11/07	1	45.40	61	44.90	44.85	-60	3,619	-1.66%
2022/11/04	0	0.00	24	44.29	44.65	-24	3,607	-0.67%
2022/11/03	2	43.78	5	43.90	44.00	-3	3,581	-0.08%
2022/11/02	51	44.18	35	44.09	43.85	16	3,611	0.44%
2022/11/01	22	43.39	17	44.06	43.95	5	3,661	0.14%
2022/10/31	1	42.35	6	41.77	41.85	-5	3,563	-0.14%
2022/10/28	30	42.61	12	42.15	41.65	18	3,615	0.50%
2022/10/26	4	40.05	5	39.75	39.70	-1	3,520	-0.03%
2022/10/25	2	40.50	0	0.00	39.75	2	3,551	0.06%
2022/10/21	60	38.85	0	0.00	38.70	60	3,586	1.67%
2022/10/20	1.2	38.63	5	38.70	38.85	-3.8	3,572	-0.11%
2022/10/19	7	39.48	3	40.05	39.30	4	3,566	0.11%
2022/10/18	3	39.75	0	0.00	40.15	3	3,549	0.08%
2022/10/13	0.1	39.18	0	0.00	38.50	0.1	3,635	0.00%
2022/10/11	2	41.55	0	0.00	41.00	2	3,652	0.05%
2022/10/06	0	0.00	2	43.98	44.15	-2	3,702	-0.05%
2022/09/30	0	0.00	5	40.85	41.80	-5	3,847	-0.13%
2022/09/29	0	0.00	1	41.20	40.90	-1	3,860	-0.03%
2022/09/26	0	0.00	2	40.50	40.65	-2	3,860	-0.05%
2022/09/23	0	0.00	1	43.10	42.90	-1	3,865	-0.03%
2022/09/22	1	43.55	0	0.00	43.80	1	3,907	0.03%
2022/09/21	3	43.37	0	0.00	43.20	3	3,920	0.08%
2022/09/20	2	44.00	0	0.00	44.05	2	3,940	0.05%
2022/09/19	1	44.20	1	44.75	44.00	0	3,970	0.00%
2022/09/16	1	45.40	1.7	45.71	45.00	-0.7	3,966	-0.02%
2022/09/14	1	45.45	3.2	46.67	46.80	-2.2	4,046	-0.05%
2022/09/13	20	46.65	1	46.85	46.70	19	4,061	0.47%
2022/09/12	6.2	46.73	1	46.60	46.65	5.2	4,086	0.13%
2022/09/08	2	44.53	3	45.80	46.00	-1	4,072	-0.02%
2022/09/07	10.1	42.65	0	0.00	42.65	10.1	4,050	0.25%
2022/09/06	0.1	43.10	0	0.00	43.25	0.1	4,107	0.00%
2022/09/05	0.1	43.90	10	43.80	43.50	-10	4,158	-0.24%
2022/09/01	1	45.70	0	0.00	45.40	1	4,189	0.02%
2022/08/29	1	44.85	3	44.35	44.80	-2	4,249	-0.05%
2022/08/26	0	0.00	2	45.70	45.55	-2	4,283	-0.05%
2022/08/25	1	46.10	1	45.60	46.10	0	4,437	0.00%
2022/08/24	0	0.00	2	45.05	44.50	-2	4,566	-0.04%
2022/08/23	0	0.00	1	44.65	44.50	-1	4,650	-0.02%
2022/08/22	5	44.75	6	44.76	44.80	-1	4,663	-0.02%
2022/08/19	2	46.10	2	45.95	45.70	0	4,610	0.00%
2022/08/18	0	0.00	1	45.55	45.65	-1	4,581	-0.02%
2022/08/17	11	46.11	1	46.10	45.85	10	4,553	0.22%
2022/08/16	2.5	45.49	2	45.53	45.60	0.5	4,514	0.01%
2022/08/15	1	44.95	1	44.80	44.95	0	4,458	0.00%
2022/08/12	2	43.65	1	44.25	44.10	1	4,395	0.02%
2022/08/11	1	43.55	1	43.60	43.50	0	4,350	0.00%
2022/08/10	0	0.00	5	43.05	43.00	-5	4,290	-0.12%
2022/08/09	0	0.00	2	43.08	43.50	-2	4,269	-0.05%
2022/08/08	10	43.22	6	43.58	43.50	4	4,212	0.09%
2022/08/05	0	0.00	2	41.45	41.50	-2	4,074	-0.05%
2022/08/04	29	41.18	27	40.68	41.00	2	4,032	0.05%
2022/08/03	0	0.00	3	40.68	40.80	-3	3,925	-0.08%
2022/08/02	0	0.00	1	40.15	40.00	-1	3,873	-0.03%
2022/08/01	3	41.45	1	41.35	41.20	2	3,837	0.05%
2022/07/29	10	40.90	9	40.82	41.15	1	3,775	0.03%
2022/07/28	1	39.65	0	0.00	39.90	1	3,698	0.03%
2022/07/27	0	0.00	2	38.65	39.40	-2	3,638	-0.05%
2022/07/26	1	38.40	13	38.60	38.30	-12	3,615	-0.33%
2022/07/22	3	40.78	0	0.00	40.15	3	3,526	0.09%
2022/07/21	3	39.80	15	39.92	40.45	-12	3,515	-0.34%
2022/07/20	19	40.09	5	39.80	39.60	14	3,490	0.40%
2022/07/19	3	38.50	0	0.00	38.60	3	3,402	0.09%
2022/07/18	15	37.77	7	38.44	38.70	8	3,375	0.24%
2022/07/15	5	37.16	7	37.21	37.55	-2	3,286	-0.06%
2022/07/14	2	35.88	0	0.00	36.25	2	3,222	0.06%
2022/07/13	2	35.85	5	35.77	35.75	-3	3,171	-0.09%
2022/07/12	1	34.90	0	0.00	34.85	1	3,135	0.03%
2022/07/11	3	37.52	3	36.60	36.60	0	3,088	0.00%
2022/07/08	6	36.44	10	36.82	37.25	-4	3,019	-0.13%
2022/07/07	0	0.00	2	33.15	34.50	-2	2,966	-0.07%
2022/07/06	5	34.40	0	0.00	34.05	5	2,969	0.17%
2022/07/05	2	34.85	0	0.00	35.10	2	2,965	0.07%
2022/06/30	0	0.00	8	36.07	35.90	-8	2,892	-0.28%
2022/06/29	0.3	37.40	5	37.16	37.20	-4.8	2,842	-0.17%
2022/06/28	1	38.30	0	0.00	37.95	1	2,805	0.04%
2022/06/27	1	38.70	2	39.15	39.00	-1	2,781	-0.04%
2022/06/24	3.1	38.63	1	38.95	38.60	2.1	2,734	0.08%
2022/06/23	3	38.67	1	37.85	38.55	2	2,726	0.07%
2022/06/22	10.3	40.10	0	0.00	39.00	10.3	2,673	0.38%
2022/06/20	0.1	41.60	6	41.58	40.35	-5.9	2,576	-0.23%
2022/06/17	1	42.75	7	43.01	43.10	-6	2,524	-0.24%
2022/06/16	4	46.53	3	46.62	44.70	1	2,470	0.04%
2022/06/15	2	50.20	2	50.40	49.75	0	2,387	0.00%
2022/06/13	0	0.00	10	50.30	50.00	-10	2,307	-0.43%
2022/06/10	1	50.50	4	50.46	51.10	-3	2,266	-0.13%
2022/06/09	2	50.90	4	50.88	50.50	-2	2,219	-0.09%
2022/06/07	1	49.70	7	49.70	50.00	-6	2,161	-0.28%
2022/06/06	1	49.80	0	0.00	50.20	1	2,140	0.05%
2022/06/02	12	50.10	7	50.43	50.40	5	2,125	0.24%
2022/06/01	6	48.98	7	48.91	49.60	-1	1,963	-0.05%
2022/05/31	10	47.85	3	48.20	48.25	7	1,806	0.39%
2022/05/30	5	47.35	0	0.00	47.40	5	1,732	0.29%
2022/05/23	1	45.05	0	0.00	45.05	1	1,811	0.06%
2022/05/19	0	0.00	1	44.70	44.85	-1	1,872	-0.05%
2022/05/13	1	43.85	0	0.00	44.40	1	1,953	0.05%
2022/05/12	1	43.50	0	0.00	43.15	1	1,991	0.05%
2022/05/10	0	0.00	1	43.80	44.60	-1	2,093	-0.05%
2022/05/09	4	44.80	0	0.00	44.70	4	2,170	0.18%
2022/05/05	1	46.00	0	0.00	45.45	1	2,198	0.05%
2022/04/27	1	42.95	0	0.00	42.85	1	2,343	0.04%
2022/04/26	0.5	44.40	0	0.00	44.00	0.5	2,325	0.02%
2022/04/25	11.1	45.01	1	44.80	44.80	10.1	2,317	0.44%
2022/04/22	1	46.55	0	0.00	46.85	1	2,322	0.04%
2022/04/19	0	0.00	1	46.55	46.25	-1	2,434	-0.04%
2022/04/15	2	46.53	0	0.00	46.10	2	2,537	0.08%
2022/04/14	1	46.85	0	0.00	47.45	1	2,570	0.04%
2022/04/13	3	46.03	1	46.10	46.55	2	2,640	0.07%
2022/04/12	2.2	46.70	0	0.00	46.10	2.2	2,646	0.08%
2022/04/11	1.3	48.35	0	47.80	47.60	1.3	2,621	0.05%
2022/04/08	1	48.30	0	0.00	48.70	1	2,644	0.04%
2022/04/07	1.5	48.80	0	0.00	48.20	1.5	2,655	0.06%
2022/04/06	1.1	48.86	0	0.00	48.85	1.1	2,656	0.04%
2022/04/01	1	49.55	4	49.61	49.60	-3	2,671	-0.11%
2022/03/31	0	0.00	3	50.37	50.10	-3	2,671	-0.11%
2022/03/29	1	49.60	0	0.00	49.50	1	2,733	0.04%
2022/03/28	4	49.53	2	49.85	49.65	2	2,751	0.07%
2022/03/25	2	50.80	1	50.50	50.50	1	2,738	0.04%
2022/03/23	0	50.80	0	0.00	50.70	0	2,768	0.00%
2022/03/22	1	49.95	0	0.00	50.20	1	2,784	0.04%
2022/03/18	1	50.50	1	50.30	50.40	0	2,895	0.00%
2022/03/15	3	49.15	0	0.00	48.75	3	2,870	0.10%
2022/03/10	0	0.00	15.1	50.20	50.50	-15.1	3,021	-0.50%
2022/03/09	0	0.00	1	48.70	48.80	-1	3,080	-0.03%
2022/03/08	26	48.53	5	48.80	48.30	21	3,136	0.67%
2022/03/07	11	49.90	3	50.07	50.00	8	3,153	0.25%
2022/03/04	3	51.93	2	51.95	51.70	1	3,246	0.03%
2022/03/03	0.1	52.10	0	0.00	52.00	0.1	3,297	0.00%
2022/03/02	2	50.95	0	0.00	51.30	2	3,400	0.06%
2022/02/25	1	50.70	1.1	50.51	50.60	-0.1	3,573	0.00%
2022/02/24	12	49.76	0	0.00	49.20	12	3,643	0.33%
2022/02/22	6.1	50.61	1	50.00	50.00	5.1	3,815	0.13%
2022/02/21	1	51.20	2	51.20	51.50	-1	3,828	-0.03%
2022/02/18	4	51.33	1	51.30	51.50	3	3,877	0.08%
2022/02/17	1	51.90	1	51.80	51.70	0	3,931	0.00%
2022/02/16	3	51.67	0	0.00	51.70	3	4,002	0.07%
2022/02/15	2	51.50	0	0.00	51.20	2	4,080	0.05%
2022/02/14	5	51.70	0	0.00	51.60	5	4,139	0.12%
2022/02/11	1	53.00	0	0.00	53.00	1	4,157	0.02%
2022/02/10	6	54.48	3	54.27	53.70	3	4,226	0.07%
2022/02/09	3	53.53	1	54.20	54.40	2	4,347	0.05%
2022/02/08	10	52.20	5	52.10	52.10	5	4,403	0.11%
2022/01/26	2	51.90	0	0.00	52.20	2	4,650	0.04%
2022/01/25	2	52.40	0	0.00	52.10	2	4,793	0.04%
2022/01/24	1	51.30	0	0.00	53.00	1	4,966	0.02%
2022/01/21	1	53.00	9	53.30	53.00	-8	5,218	-0.15%
2022/01/20	0	0.00	1	53.30	53.30	-1	5,229	-0.02%
2022/01/19	8	53.20	0	0.00	53.20	8	5,266	0.15%
2022/01/14	1	51.90	0	0.00	51.90	1	5,469	0.02%
2022/01/13	1	51.50	0	0.00	51.70	1	5,598	0.02%
2022/01/12	2	51.95	0	0.00	52.00	2	5,617	0.04%
2022/01/11	14	52.71	2	52.30	52.20	12	5,670	0.21%
2022/01/10	2	52.70	0	0.00	53.30	2	5,736	0.03%
2022/01/07	11	52.80	0	0.00	52.70	11	5,829	0.19%
2022/01/06	3	53.77	0	0.00	54.10	3	5,840	0.05%
2022/01/05	2.1	53.95	2	54.90	54.60	0.1	5,891	0.00%
2022/01/04	2	54.35	1	54.90	54.30	1	6,025	0.02%
2022/01/03	1	54.60	5	55.20	54.70	-4	6,104	-0.07%
2021/12/27	1	55.40	0	0.00	55.30	1	6,487	0.02%
2021/12/23	0	0.00	2	55.30	54.80	-2	6,681	-0.03%
2021/12/22	3	55.27	0	0.00	55.50	3	6,810	0.04%
2021/12/20	1	54.40	0	0.00	54.10	1	6,999	0.01%
2021/12/17	2	54.55	0	0.00	54.70	2	7,216	0.03%
2021/12/16	5	55.00	0	0.00	55.20	5	7,242	0.07%
2021/12/15	0	0.00	4	54.13	54.30	-4	7,325	-0.05%
2021/12/14	8.1	54.16	0	0.00	53.50	8.1	7,377	0.11%
2021/12/13	1	55.30	8	55.50	55.10	-7	7,484	-0.09%
2021/12/10	9	55.86	0	0.00	55.80	9	7,661	0.12%
2021/12/09	1	55.90	0	0.00	55.70	1	7,878	0.01%
2021/12/08	1	56.50	2	55.50	56.30	-1	7,967	-0.01%
2021/12/07	2	55.80	1	55.80	55.60	1	8,109	0.01%
2021/12/06	1	57.09	2	57.10	57.00	-1	8,377	-0.01%
2021/12/03	0	0.00	4	57.60	57.60	-4	8,616	-0.05%
2021/12/02	0	0.00	3	56.90	56.90	-3	8,791	-0.03%
2021/11/30	1	54.30	1	54.60	55.50	0	9,265	0.00%
2021/11/29	3	54.07	5	53.32	54.40	-2	9,701	-0.02%
2021/11/26	6	53.27	3	53.37	53.00	3	10,180	0.03%
2021/11/25	6	55.08	0	0.00	54.90	6	10,603	0.06%
2021/11/24	0	0.00	3.2	56.34	56.00	-3.2	12,244	-0.03%
2021/11/23	7	56.83	0	0.00	56.00	7	13,642	0.05%
2021/11/22	2	56.90	3	56.30	57.60	-1	13,796	-0.01%
2021/11/19	14	56.69	16	56.82	56.60	-2	13,942	-0.01%
2021/11/18	2	57.70	2	58.05	57.30	0	14,141	0.00%
2021/11/17	3	57.87	2	57.90	57.70	1	14,253	0.01%
2021/11/16	2	57.75	3	57.30	57.40	-1	14,345	-0.01%
2021/11/15	1	57.80	1	57.70	58.30	0	14,469	0.00%
2021/11/12	10	57.75	9	57.29	57.20	1	14,623	0.01%
2021/11/11	8	58.56	1	59.10	58.60	7	14,677	0.05%
2021/11/10	1	58.60	1	58.40	59.40	0	14,744	0.00%
2021/11/09	4	58.85	1	58.70	58.50	3	14,990	0.02%
2021/11/08	21	60.01	1	59.30	58.90	20	15,168	0.13%
2021/11/05	5	60.44	6	60.98	61.30	-1	15,129	-0.01%
2021/11/04	5	59.36	12	59.78	59.50	-7	15,237	-0.05%
2021/11/03	7	58.17	20	57.80	58.20	-13	15,291	-0.09%
2021/11/02	5	60.10	4	60.10	59.80	1	15,548	0.01%
2021/11/01	4	60.75	9	60.44	61.50	-5	15,592	-0.03%
2021/10/29	17	59.53	20	59.73	59.40	-3	15,652	-0.02%
2021/10/28	0	0.00	0	58.00	57.70	0	15,872	0.00%
2021/10/27	1	56.90	0	0.00	57.50	1	16,604	0.01%
2021/10/26	6	57.12	0	0.00	56.80	6	16,845	0.04%
2021/10/25	3	57.47	0	0.00	58.10	3	16,942	0.02%
2021/10/22	3	57.20	9	57.72	57.70	-6	17,212	-0.03%
2021/10/21	13	57.32	3	58.80	56.60	10	17,370	0.06%
2021/10/20	7	58.00	1	58.50	58.00	6	17,637	0.03%
2021/10/19	6	57.48	10	57.03	57.50	-4	17,857	-0.02%
2021/10/18	12	55.77	5	57.52	55.40	7	18,163	0.04%
2021/10/15	2	56.25	4	56.35	56.70	-2	18,840	-0.01%
2021/10/14	2	54.00	14	54.20	54.00	-12	19,648	-0.06%
2021/10/13	3	53.30	4	53.43	53.50	-1	20,004	0.00%
2021/10/12	11.1	53.43	12	53.04	52.90	-0.9	20,096	0.00%
2021/10/08	4	56.10	0	0.00	55.90	4	20,389	0.02%
2021/10/07	2	56.20	4	56.00	56.30	-2	21,687	-0.01%
2021/10/06	5	55.26	0	0.00	54.10	5	22,623	0.02%
2021/10/05	2	53.80	5	54.20	55.60	-3	22,723	-0.01%
2021/10/04	2	55.55	17	55.44	54.70	-15	22,591	-0.07%
2021/10/01	7	56.69	3	56.00	55.70	4	22,740	0.02%
2021/09/30	6	57.13	4	57.98	58.50	2	22,859	0.01%
2021/09/29	7	57.96	6	57.17	57.20	1	22,762	0.00%
2021/09/28	0	0.00	5	60.40	60.60	-5	22,649	-0.02%
2021/09/27	16	61.65	5	61.60	60.50	11	22,617	0.05%
2021/09/24	9	61.68	21	62.94	62.90	-12	22,495	-0.05%
2021/09/23	4	60.63	9	60.64	60.00	-5	22,317	-0.02%
2021/09/22	5	60.06	4.1	59.93	59.60	1	22,350	0.00%
2021/09/17	6	62.35	2	62.50	62.40	4	22,326	0.02%
2021/09/16	17	62.79	3.1	62.16	61.80	14	22,421	0.06%
2021/09/15	24	63.69	8	64.14	64.30	16	22,291	0.07%
2021/09/14	5.1	63.41	16.1	64.48	64.60	-11	22,151	-0.05%
2021/09/13	9	64.57	0	0.00	64.00	9	21,953	0.04%
2021/09/10	14	65.49	11	65.30	65.60	3	21,916	0.01%
2021/09/09	21	65.85	23.1	65.72	66.40	-2.1	21,738	-0.01%
2021/09/08	21	65.22	9	65.21	63.00	12	21,414	0.06%
2021/09/07	19	65.14	47	65.09	65.80	-28	21,179	-0.13%
2021/09/06	23	67.62	18	67.58	66.40	5	20,977	0.02%
2021/09/03	55	67.64	17	67.86	67.30	38	20,743	0.18%
2021/09/02	27	66.86	55.5	66.62	65.80	-28.5	20,805	-0.14%
2021/09/01	27	69.89	39.2	70.26	69.00	-12.2	20,307	-0.06%
2021/08/31	18	69.77	28.1	69.94	71.80	-10.1	19,856	-0.05%
2021/08/30	107	69.45	72	69.35	70.20	35	19,361	0.18%	大買/
2021/08/27	61	67.14	101.5	67.93	69.10	-40.5	17,627	-0.23%	大賣/
2021/08/26	12	62.73	10	62.86	62.90	2	16,152	0.01%
2021/08/25	22.1	62.13	59.3	61.89	62.00	-37.2	15,912	-0.23%
2021/08/24	32	60.42	87	60.79	62.40	-55	15,598	-0.35%
2021/08/23	44.3	59.41	6	59.38	60.10	38.3	15,377	0.25%
2021/08/20	19	57.97	6	58.32	58.20	13	15,262	0.09%
2021/08/19	13	58.21	20	57.67	57.20	-7	15,117	-0.05%
2021/08/18	10	55.98	14	56.60	59.40	-4	14,921	-0.03%
2021/08/17	8	56.56	15.1	55.68	54.30	-7.1	14,733	-0.05%
2021/08/16	86	56.63	5	56.60	56.50	81	14,598	0.55%
2021/08/13	11	58.15	4	56.75	56.80	7	14,477	0.05%
2021/08/12	15	60.22	14	60.18	60.80	1	14,211	0.01%
2021/08/11	9	59.44	6	59.82	58.80	3	13,972	0.02%
2021/08/10	20.1	60.97	20	60.30	61.00	0.1	13,860	0.00%
2021/08/09	4	61.23	3	61.03	60.40	1	13,700	0.01%
2021/08/06	27.1	63.92	32	62.39	61.70	-4.9	13,599	-0.04%
2021/08/05	20	62.19	13	62.21	63.10	7	13,217	0.05%
2021/08/04	9	63.47	14	63.33	62.70	-5	13,128	-0.04%
2021/08/03	45.2	63.53	24	63.44	63.00	21.2	12,951	0.16%
2021/08/02	34.3	62.27	62	62.28	63.00	-27.7	12,488	-0.22%
2021/07/30	8	58.99	10	59.03	59.20	-2	11,748	-0.02%
2021/07/29	13	56.46	11	56.86	57.70	2	11,553	0.02%
2021/07/28	15	55.57	7	55.40	55.70	8	11,426	0.07%
2021/07/27	16	58.01	15	57.87	57.50	1	11,225	0.01%
2021/07/26	45	60.01	39	60.14	59.90	6	11,074	0.05%
2021/07/23	16	58.74	16	57.89	57.20	0	10,768	0.00%
2021/07/22	25	59.33	14	59.66	59.50	11	10,663	0.10%
2021/07/21	35	60.26	36	58.90	58.50	-1	10,434	-0.01%
2021/07/20	27.1	57.20	39	57.24	58.30	-11.9	9,936	-0.12%
2021/07/19	13	55.76	2.2	55.32	54.40	10.8	9,056	0.12%
2021/07/16	1.2	52.82	20	52.27	53.30	-18.8	8,738	-0.22%
2021/07/15	30	53.06	4	52.85	52.40	26	8,594	0.30%
2021/07/14	84	54.76	117	55.36	55.90	-33	8,222	-0.40%	大賣/
2021/07/13	18.2	51.59	44	50.84	52.10	-25.8	6,875	-0.38%
2021/07/12	1.1	48.04	10	47.80	48.15	-9	5,872	-0.15%
2021/07/09	1	46.90	3.1	46.99	46.90	-2.1	5,727	-0.04%
2021/07/08	44	47.93	13	47.55	46.85	31	5,860	0.53%
2021/07/07	12	46.69	13	46.75	47.00	-1	5,729	-0.02%
2021/07/06	0.1	45.70	0	0.00	45.75	0.1	5,640	0.00%
2021/07/05	0	0.00	2	45.90	45.95	-2	5,715	-0.03%
2021/07/01	0	0.00	2	44.60	44.40	-2	5,925	-0.03%
2021/06/30	0	0.00	6	44.99	45.20	-6	5,954	-0.10%
2021/06/29	1	45.25	2	44.75	44.50	-1	5,939	-0.02%
2021/06/28	2	45.40	0	0.00	46.00	2	5,891	0.03%
2021/06/25	27	45.59	28	45.72	45.80	-1	5,910	-0.02%
2021/06/24	4	44.61	1	44.50	44.30	3	5,780	0.05%
2021/06/22	1	43.65	0	0.00	43.90	1	5,920	0.02%
2021/06/21	0	0.00	2	43.85	44.15	-2	5,940	-0.03%
2021/06/18	1	44.05	0	0.00	44.50	1	5,988	0.02%
2021/06/16	0	0.00	2	43.60	43.50	-2	6,072	-0.03%
2021/06/15	0	0.00	66	43.80	43.85	-66	6,117	-1.08%
2021/06/11	3	44.07	2	44.30	44.20	1	6,144	0.02%
2021/06/10	75	45.00	8	45.43	44.50	67	6,097	1.10%
2021/06/09	0	0.00	2	44.00	44.20	-2	5,872	-0.03%
2021/06/08	4	43.74	0	0.00	44.10	4	5,903	0.07%
2021/06/07	2	42.98	2	42.98	43.00	0	5,914	0.00%
2021/06/04	0	0.00	3	42.05	41.95	-3	5,935	-0.05%
2021/06/02	2	42.05	0	0.00	42.55	2	6,102	0.03%
2021/06/01	2	42.93	7	42.86	42.80	-5	6,152	-0.08%
2021/05/31	1	42.65	1	42.25	42.50	0	6,250	0.00%
2021/05/28	2	42.03	0	0.00	42.55	2	6,332	0.03%
2021/05/27	0	0.00	1	40.60	40.95	-1	6,428	-0.02%
2021/05/26	11	40.88	10	40.53	40.60	1	6,573	0.02%
2021/05/24	3	39.10	0	0.00	39.60	3	6,805	0.04%
2021/05/21	0	0.00	3	39.65	39.65	-3	6,941	-0.04%
2021/05/20	0	0.00	40	39.50	39.40	-40	7,100	-0.56%
2021/05/19	10	39.35	16	39.11	39.20	-6	7,278	-0.08%
2021/05/18	2	38.50	0	0.00	38.80	2	7,498	0.03%
2021/05/17	11	36.20	0	0.00	36.15	11	7,924	0.14%
2021/05/14	7	38.44	0	0.00	38.55	7	8,395	0.08%
2021/05/13	40	38.35	2	38.90	38.35	38	9,064	0.42%
2021/05/12	3	38.90	11	39.27	38.40	-8	9,528	-0.08%
2021/05/11	13.5	41.31	0	0.00	40.55	13.5	9,544	0.14%
2021/05/07	4	41.88	7	42.00	42.55	-3	9,559	-0.03%
2021/05/06	0.5	41.05	7	40.95	40.90	-6.5	9,609	-0.07%
2021/05/05	1	42.55	0	0.00	42.00	1	9,654	0.01%
2021/05/04	0	0.00	20	43.29	42.95	-20	9,828	-0.20%
2021/05/03	4	45.36	6	45.71	44.70	-2	9,932	-0.02%
2021/04/29	7	47.85	12	47.41	47.20	-5	9,931	-0.05%
2021/04/28	18	47.51	12.1	48.05	48.00	5.9	10,555	0.06%
2021/04/27	16	47.45	7	47.03	47.25	9	10,606	0.08%
2021/04/26	54	47.52	16	47.66	47.90	38	10,663	0.36%
2021/04/23	2	45.15	0	0.00	46.00	2	10,433	0.02%
2021/04/22	0	0.00	23	46.38	44.70	-23	10,474	-0.22%
2021/04/21	4	46.23	2.2	46.07	46.10	1.8	10,437	0.02%
2021/04/20	3	45.60	0	0.00	46.05	3	10,472	0.03%
2021/04/19	4	45.13	20	45.29	45.35	-16	10,944	-0.15%
2021/04/16	4	44.99	0	0.00	45.05	4	11,042	0.04%
2021/04/15	1	44.45	0	0.00	44.50	1	11,014	0.01%
2021/04/14	14	44.61	12	44.08	44.05	2	11,015	0.02%
2021/04/13	0	0.00	10	45.30	45.15	-10	10,919	-0.09%
2021/04/12	1	47.15	0	0.00	46.10	1	10,932	0.01%
2021/04/09	1	46.75	2	46.23	46.70	-1	10,850	-0.01%
2021/04/08	37	46.46	16	46.40	46.75	21	10,773	0.19%
2021/04/07	11	46.07	14	46.71	46.70	-3	10,641	-0.03%
2021/04/06	9	45.39	9	45.70	45.70	0	10,496	0.00%
2021/03/31	11	45.25	2	45.23	45.00	9	10,460	0.09%
2021/03/30	9	45.16	6	45.55	45.35	3	10,427	0.03%
2021/03/29	3	45.90	3	46.00	45.85	0	10,330	0.00%
2021/03/26	20	45.97	13	46.05	45.90	7	10,305	0.07%
2021/03/24	0.2	44.90	1	44.65	44.60	-0.8	10,119	-0.01%
2021/03/23	14	45.44	4	45.50	45.20	10	10,091	0.10%
2021/03/22	3	44.57	5	44.77	45.10	-2	9,994	-0.02%
2021/03/19	1	44.20	0	0.00	44.05	1	9,966	0.01%
2021/03/18	11	44.30	12	44.45	44.35	-1	9,987	-0.01%
2021/03/17	1	43.80	20	43.85	44.00	-19	10,005	-0.19%
2021/03/16	2	43.90	64	43.99	43.80	-62	10,040	-0.62%
2021/03/15	5	44.09	1	44.45	43.85	4	10,186	0.04%
2021/03/12	1	44.40	1	44.45	44.25	0	10,161	0.00%
2021/03/11	21	43.90	11	44.14	44.15	10	10,189	0.10%
2021/03/10	1	42.90	1	42.75	42.80	0	10,170	0.00%
2021/03/09	1	42.45	1	42.15	42.45	0	10,149	0.00%
2021/03/08	69	43.96	63.3	43.75	43.30	5.7	10,122	0.06%
2021/03/05	15	44.14	1	43.50	43.90	14	10,168	0.14%
2021/03/04	3	43.83	5.2	44.05	43.60	-2.2	10,221	-0.02%
2021/03/03	43	44.70	41	44.87	44.80	2	10,155	0.02%
2021/03/02	17.2	46.18	0	0.00	45.50	17.2	10,088	0.17%
2021/02/26	25	45.63	20	45.83	45.90	5	10,030	0.05%
2021/02/25	11	46.01	0	0.00	45.35	11	10,222	0.11%
2021/02/24	13	46.47	1	46.20	45.60	12	10,283	0.12%
2021/02/23	51	46.83	3	46.50	46.15	48	10,120	0.47%
2021/02/22	2	46.18	0	0.00	46.80	2	9,978	0.02%
2021/02/19	3	46.23	2	46.45	46.15	1	9,808	0.01%
2021/02/18	15.1	48.20	33	47.34	47.50	-17.9	9,634	-0.19%
2021/02/17	18	48.76	3	48.78	49.00	15	9,409	0.16%
2021/02/05	10	47.95	4	47.71	47.55	6	8,932	0.07%
2021/02/04	37	46.57	20.1	46.87	47.80	17	8,421	0.20%
2021/02/03	6	45.63	11	45.53	45.70	-5	7,728	-0.06%
2021/02/02	4	42.70	6	43.04	43.60	-2	7,246	-0.03%
2021/02/01	10	41.85	111	41.62	41.60	-101	7,180	-1.41%	大賣/鉅額交易
2021/01/29	2	41.65	8	43.01	41.65	-6	7,136	-0.08%
2021/01/28	3	43.13	4.5	43.13	42.80	-1.5	7,095	-0.02%
2021/01/27	8	44.61	9	44.47	44.25	-1	7,018	-0.01%
2021/01/26	6	43.97	6	44.01	43.80	0	6,880	0.00%
2021/01/25	3	42.88	12	43.19	43.80	-9	6,672	-0.13%
2021/01/22	9	41.32	0	0.00	42.20	9	6,492	0.14%
2021/01/21	130.1	44.79	32	43.68	41.60	98.1	6,384	1.54%	大買/
2021/01/20	2	40.70	3	41.40	42.00	-1	5,695	-0.02%
2021/01/19	5	41.39	23	41.03	40.95	-18	5,494	-0.33%
2021/01/18	3	39.43	25	39.05	40.25	-22	5,361	-0.41%
2021/01/15	1	40.50	14	39.90	39.90	-13	5,287	-0.25%
2021/01/14	0	0.00	1	40.80	40.75	-1	5,203	-0.02%
2021/01/13	5	40.79	16	40.42	40.40	-11	5,162	-0.21%
2021/01/12	25	41.90	18	41.62	40.35	7	5,046	0.14%
2021/01/11	1	39.90	0	0.00	40.35	1	4,488	0.02%
2021/01/07	0	0.00	16	38.65	38.90	-16	4,347	-0.37%
2021/01/06	6	39.25	22	38.84	38.95	-16	4,378	-0.37%
2021/01/05	54	39.91	7	39.67	39.75	47	4,303	1.09%
2021/01/04	4	38.80	0	0.00	39.00	4	4,202	0.10%
2020/12/30	0	0.00	3	38.08	38.15	-3	4,137	-0.07%
2020/12/29	0	0.00	1	38.05	38.05	-1	4,152	-0.02%
2020/12/28	24	38.51	0	0.00	38.55	24	4,160	0.58%
2020/12/25	2	38.10	0	0.00	38.45	2	4,141	0.05%
2020/12/24	1	37.90	0	0.00	37.90	1	4,155	0.02%
2020/12/23	0	0.00	3	37.60	37.50	-3	4,149	-0.07%
2020/12/21	3	37.45	0	0.00	37.90	3	4,174	0.07%
2020/12/18	8	37.91	0	0.00	37.90	8	4,163	0.19%
2020/12/17	1	38.25	0	0.00	38.30	1	4,162	0.02%
2020/12/16	2	38.70	1	38.75	38.65	1	4,164	0.02%
2020/12/15	1	38.55	6	38.66	38.15	-5	4,202	-0.12%
2020/12/14	3	39.43	1	39.55	39.50	2	4,167	0.05%
2020/12/11	3.4	39.59	1	39.10	39.45	2.4	4,307	0.06%
2020/12/10	8	40.10	5	40.51	40.10	3	4,403	0.07%
2020/12/09	15	40.43	8	40.09	41.05	7	4,306	0.16%
2020/12/08	2	39.03	3	39.52	39.00	-1	4,136	-0.02%
2020/12/07	0	0.00	9	38.85	39.50	-9	4,081	-0.22%
2020/12/03	0	0.00	1	38.00	37.90	-1	3,969	-0.03%
2020/12/02	3	38.77	1	38.90	38.40	2	3,929	0.05%
2020/12/01	2	38.05	10	38.05	38.40	-8	3,859	-0.21%
2020/11/30	3	37.75	1	37.80	37.35	2	3,775	0.05%
2020/11/26	3	36.92	4	37.10	37.00	-1	3,677	-0.03%
2020/11/25	3	36.90	0	0.00	36.80	3	3,678	0.08%
2020/11/24	12	37.74	15	37.48	37.40	-3	3,630	-0.08%
2020/11/23	0	0.00	5	36.16	37.10	-5	3,319	-0.15%
2020/11/18	1	35.05	3	35.15	35.10	-2	3,224	-0.06%
2020/11/17	0	0.00	7	35.40	35.35	-7	3,246	-0.22%
2020/11/11	1	34.65	3	34.65	34.75	-2	3,532	-0.06%
2020/11/10	1	34.40	0	0.00	34.60	1	3,568	0.03%
2020/11/09	2	34.50	7	34.38	34.80	-5	3,603	-0.14%
2020/11/06	3	34.10	1	33.95	33.95	2	3,620	0.06%
2020/11/05	3	33.68	5	33.55	34.00	-2	3,702	-0.05%
2020/11/04	8	33.10	5	33.25	33.35	3	3,761	0.08%
2020/11/03	5	33.20	0	0.00	33.05	5	3,824	0.13%
2020/11/02	1	32.80	0	0.00	32.95	1	3,984	0.03%
2020/10/30	2	33.80	0	0.00	33.35	2	4,038	0.05%
2020/10/29	0	0.00	5	33.86	34.10	-5	4,100	-0.12%
2020/10/28	0	0.00	2	34.63	34.30	-2	4,352	-0.05%
2020/10/27	1	34.15	4	34.33	34.65	-3	4,642	-0.06%
2020/10/26	4	34.48	7	34.61	34.25	-3	4,662	-0.06%
2020/10/23	3	34.15	0	0.00	34.15	3	4,608	0.07%
2020/10/21	2	34.00	1	33.95	33.95	1	4,887	0.02%
2020/10/15	1	34.10	3	34.02	33.90	-2	5,070	-0.04%
2020/10/08	0	0.00	2	33.50	33.25	-2	5,058	-0.04%
2020/10/06	4	33.45	1	33.50	33.30	3	5,170	0.06%
2020/10/05	0	0.00	2	33.10	33.10	-2	5,263	-0.04%
2020/09/30	2	32.55	0	0.00	32.65	2	5,318	0.04%
2020/09/29	1	32.65	2	32.15	32.40	-1	5,404	-0.02%
2020/09/25	2	31.15	1	31.00	30.90	1	5,483	0.02%
2020/09/24	1	32.15	1	32.00	31.80	0	5,502	0.00%
2020/09/23	0	0.00	1	32.95	32.85	-1	5,527	-0.02%
2020/09/22	1	32.90	0	0.00	33.25	1	5,604	0.02%
2020/09/21	1	33.40	0	0.00	33.40	1	5,656	0.02%
2020/09/18	2	34.10	7	34.09	34.10	-5	5,642	-0.09%
2020/09/17	5	34.50	3	34.60	34.45	2	5,611	0.04%
2020/09/16	1	35.35	1	34.75	34.70	0	5,604	0.00%
2020/09/15	3	34.00	1	34.80	34.95	2	5,436	0.04%
2020/09/11	11	32.50	0	0.00	32.60	11	5,289	0.21%
2020/09/09	2	32.75	0	0.00	33.05	2	5,330	0.04%
2020/09/08	2	33.15	2	33.35	33.05	0	5,419	0.00%
2020/09/03	0	0.00	10	33.00	33.05	-10	5,579	-0.18%
2020/09/02	2	32.90	1	32.80	32.95	1	5,588	0.02%
2020/08/28	6	32.79	1	32.80	33.35	5	5,865	0.09%
2020/08/26	10	33.17	0	0.00	33.00	10	5,919	0.17%
2020/08/25	0	0.00	2	32.60	32.65	-2	5,890	-0.03%
2020/08/24	1	32.20	5.1	32.10	32.15	-4.1	5,881	-0.07%
2020/08/20	3	32.77	0	0.00	32.25	3	5,848	0.05%
2020/08/19	3	34.10	4	34.04	33.75	-1	5,801	-0.02%
2020/08/18	3	34.02	2	33.95	33.95	1	5,846	0.02%
2020/08/17	0	0.00	10	34.95	35.00	-10	5,772	-0.17%
2020/08/14	5	34.42	0	0.00	34.80	5	5,708	0.09%
2020/08/13	10	34.40	1	35.00	34.30	9	5,671	0.16%
2020/08/12	10	34.40	2	34.50	34.70	8	5,644	0.14%
2020/08/11	1	34.65	1	34.00	34.80	0	5,583	0.00%
2020/08/10	6	35.43	2	35.90	35.30	4	5,515	0.07%
2020/08/06	1	35.40	27	35.73	35.90	-26	5,404	-0.48%
2020/08/05	1	36.65	3	36.75	36.70	-2	5,255	-0.04%
2020/08/04	0	0.00	3	36.45	36.75	-3	5,218	-0.06%
2020/08/03	30	36.33	12	36.15	36.45	18	5,143	0.35%
2020/07/31	22	34.23	44	34.53	34.95	-22	4,912	-0.45%
2020/07/30	4	32.05	1	32.20	32.30	3	4,610	0.07%
2020/07/29	7	30.74	1	31.00	30.90	6	4,649	0.13%
2020/07/28	0	0.00	2	31.88	30.15	-2	4,768	-0.04%
2020/07/27	14	32.75	18	32.79	32.25	-4	4,685	-0.09%
2020/07/24	6	32.24	4	32.05	32.25	2	4,558	0.04%
2020/07/23	1	31.60	0	0.00	31.80	1	4,428	0.02%
2020/07/22	0	0.00	2	31.20	31.15	-2	4,416	-0.05%
2020/07/21	2	31.15	0	0.00	31.00	2	4,419	0.05%
2020/07/20	2	30.60	0	0.00	30.55	2	4,428	0.05%
2020/07/14	3	31.98	0	0.00	32.00	3	4,624	0.06%
2020/07/10	1	30.55	0	0.00	30.30	1	4,574	0.02%
2020/07/08	3	32.25	7	32.19	32.15	-4	4,445	-0.09%
2020/07/07	6	32.49	1	32.50	32.80	5	4,418	0.11%
2020/07/06	20	32.55	1	32.60	32.65	19	4,426	0.43%
2020/07/03	0	0.00	5	32.20	32.30	-5	4,460	-0.11%
2020/07/02	6	32.85	0	0.00	32.75	6	4,493	0.13%
2020/06/30	1	31.60	0	0.00	31.80	1	4,413	0.02%
2020/06/23	2	30.70	1	30.85	30.85	1	4,435	0.02%
2020/06/19	0	0.00	1	30.75	30.35	-1	4,535	-0.02%
2020/06/18	0	0.00	1	30.15	30.30	-1	4,557	-0.02%
2020/06/16	0	0.00	1	30.80	30.70	-1	4,530	-0.02%
2020/06/15	1	31.30	0	0.00	30.70	1	4,577	0.02%
2020/06/12	0	0.00	1	30.20	30.45	-1	4,497	-0.02%
2020/06/10	2	30.75	5	30.90	30.80	-3	4,402	-0.07%
2020/06/09	3	30.90	0	0.00	30.80	3	4,470	0.07%
2020/06/08	0	0.00	3	30.87	30.65	-3	4,503	-0.07%
2020/06/05	1	30.45	0	0.00	30.65	1	4,431	0.02%
2020/06/03	0	0.00	1	29.30	29.65	-1	4,252	-0.02%
2020/06/02	1	28.80	0	0.00	28.75	1	4,183	0.02%
2020/06/01	1	28.70	0	0.00	28.70	1	4,240	0.02%
2020/05/29	0	0.00	1	28.40	28.15	-1	4,247	-0.02%
2020/05/27	0	0.00	1	28.85	28.80	-1	4,249	-0.02%
2020/05/26	2	28.90	2	29.05	28.95	0	4,241	0.00%
2020/05/25	4	28.93	4	29.03	29.35	0	4,181	0.00%
2020/05/15	0	0.00	3	26.95	27.15	-3	3,946	-0.08%
2020/05/13	1	27.75	0	0.00	28.10	1	3,902	0.03%
2020/05/08	3	28.10	6	28.27	28.05	-3	3,872	-0.08%
2020/05/07	1	27.85	5	27.96	28.10	-4	3,859	-0.10%
2020/05/06	1	27.70	5	28.00	27.80	-4	3,840	-0.10%
2020/05/05	8	27.74	9	27.85	27.85	-1	3,815	-0.03%
2020/05/04	10	27.15	5	27.25	27.35	5	3,726	0.13%
2020/04/29	0	0.00	5	26.00	25.75	-5	3,554	-0.14%
2020/04/28	5	25.60	0	0.00	25.85	5	3,526	0.14%
2020/04/27	0	0.00	1	25.80	25.75	-1	3,534	-0.03%
2020/04/24	0	0.00	2	25.30	25.50	-2	3,513	-0.06%
2020/04/23	2	25.45	5	25.40	25.55	-3	3,487	-0.09%
2020/04/21	4	25.36	18	24.95	24.85	-14	3,421	-0.41%
2020/04/17	24	25.80	1	25.35	25.25	23	3,304	0.70%
2020/04/16	0	0.00	12	24.43	24.70	-12	3,136	-0.38%
2020/04/15	1	24.55	0	0.00	24.55	1	3,114	0.03%
2020/04/14	0	0.00	5	24.20	24.40	-5	3,060	-0.16%
2020/04/13	6	23.89	1	23.90	23.85	5	3,036	0.16%
2020/04/09	2	23.80	15	23.85	23.95	-13	2,994	-0.43%
2020/04/08	0	0.00	5	22.80	23.40	-5	2,976	-0.17%
2020/04/07	1	22.25	21	22.07	22.40	-20	2,906	-0.69%
2020/04/06	3	21.05	1	21.10	21.40	2	2,817	0.07%
2020/03/31	7	20.66	0	0.00	20.85	7	2,757	0.25%
2020/03/30	8	20.34	0	0.00	20.50	8	2,727	0.29%
2020/03/27	0	0.00	6	21.67	20.80	-6	2,718	-0.22%
2020/03/26	2	20.65	0	0.00	20.80	2	2,676	0.07%
2020/03/25	9	20.94	0	0.00	20.90	9	2,754	0.33%
2020/03/24	5	20.15	5	20.45	20.25	0	2,706	0.00%
2020/03/23	0	0.00	5	19.80	19.65	-5	2,728	-0.18%
2020/03/19	11	19.01	0	0.00	18.90	11	2,825	0.39%
2020/03/18	13	21.65	3	21.55	21.00	10	2,828	0.35%
2020/03/13	1	24.00	0	0.00	23.80	1	2,671	0.04%
2020/03/12	1	25.50	4	26.30	25.10	-3	2,557	-0.12%
2020/03/11	4	27.58	13	27.47	26.75	-9	2,497	-0.36%
2020/03/10	12	26.19	10	26.50	27.25	2	2,464	0.08%
2020/03/09	8	27.06	0	0.00	26.45	8	2,406	0.33%
2020/03/06	13	27.37	0	0.00	27.40	13	2,342	0.56%
2020/03/05	11	27.56	23	27.85	27.30	-12	2,300	-0.52%
2020/03/04	7	26.74	2	27.00	27.00	5	2,215	0.23%
2020/03/03	8	26.53	0	0.00	26.55	8	2,187	0.37%
2020/02/27	2	26.93	10	26.80	26.40	-8	2,173	-0.37%
2020/02/26	0	0.00	3	27.70	27.40	-3	2,128	-0.14%
2020/02/25	6	27.20	4.3	27.60	27.55	1.7	2,103	0.08%
2020/02/24	3	27.35	0	0.00	27.55	3	2,091	0.14%
2020/02/21	4	27.55	5	27.21	27.70	-1	2,087	-0.05%
2020/02/20	1	27.20	0	0.00	27.20	1	2,062	0.05%
2020/02/19	3	27.35	0	0.00	27.35	3	2,047	0.15%
2020/02/14	10	27.60	0	0.00	27.55	10	2,024	0.49%
2020/02/13	4	27.35	6	27.45	27.20	-2	1,988	-0.10%
2020/02/12	10	27.25	9	27.28	27.40	1	1,964	0.05%
2020/02/11	0	0.00	8	26.87	26.90	-8	1,937	-0.41%
2020/02/10	8	26.41	0	0.00	26.45	8	1,929	0.41%
2020/02/07	3	27.05	0	0.00	26.85	3	1,905	0.16%
2020/02/05	3	26.45	0	0.00	26.75	3	1,875	0.16%
2020/02/04	3	26.55	0	0.00	26.55	3	1,850	0.16%
2020/02/03	1	25.80	0	0.00	26.10	1	1,851	0.05%
2020/01/30	6	27.20	10	27.50	27.20	-4	1,937	-0.21%
2020/01/20	0	0.00	10	29.55	29.70	-10	1,912	-0.52%
2020/01/17	6	29.50	0	0.00	29.60	6	1,914	0.31%
2020/01/14	4	29.65	0	0.00	29.70	4	1,932	0.21%
2020/01/09	3	29.45	1	29.60	29.20	2	1,932	0.10%
2020/01/07	13	29.15	0	0.00	29.10	13	1,917	0.68%
2019/12/31	1	30.35	3	30.62	30.85	-2	1,741	-0.11%
2019/12/25	1	30.40	1	30.45	30.55	0	1,689	0.00%
2019/12/20	3	30.95	4	30.94	30.70	-1	1,624	-0.06%
2019/12/19	0	0.00	1	30.50	30.05	-1	1,510	-0.07%
2019/12/18	1	30.35	10	30.35	30.10	-9	1,458	-0.62%
2019/12/17	16	30.02	9	30.11	30.20	7	1,402	0.50%
2019/12/16	3	29.10	1	29.05	29.05	2	1,370	0.15%
2019/12/13	3	28.80	0.1	28.65	28.65	2.9	1,375	0.21%
2019/12/12	0	0.00	3	28.55	28.55	-3	1,270	-0.24%
2019/12/11	0	0.00	1	28.40	28.25	-1	1,236	-0.08%
2019/12/10	1	28.30	0	0.00	28.30	1	1,238	0.08%
2019/12/05	2	28.10	0	0.00	28.15	2	1,244	0.16%
2019/11/19	1	28.20	0	0.00	28.30	1	1,351	0.07%
2019/11/08	3	27.75	0	0.00	27.75	3	1,446	0.21%
2019/10/28	0	0.00	2	28.20	28.50	-2	1,396	-0.14%
2019/10/24	2	27.80	0	0.00	28.10	2	1,404	0.14%
2019/10/17	0	0.00	0	27.55	27.55	0	1,564	0.00%
2019/10/16	1	27.60	0	0.00	27.50	1	1,579	0.06%
2019/10/14	1	27.60	0	0.00	27.60	1	1,603	0.06%
2019/10/08	2	27.95	2	27.95	27.90	0	1,617	0.00%
2019/09/23	2	28.90	0	0.00	28.85	2	1,670	0.12%
2019/09/20	0	0.00	1	28.60	28.80	-1	1,704	-0.06%
2019/09/19	1	29.10	1	28.55	28.60	0	1,695	0.00%
2019/09/17	0	0.00	5	27.80	27.75	-5	1,573	-0.32%
2019/09/10	1	28.10	0	0.00	28.25	1	1,622	0.06%
2019/09/09	0	0.00	1	28.45	27.85	-1	1,629	-0.06%
2019/09/06	0	0.00	2	28.40	28.30	-2	1,625	-0.12%
2019/09/05	2	28.15	0	0.00	28.20	2	1,623	0.12%
2019/09/03	1	27.65	0	0.00	27.60	1	1,625	0.06%
2019/08/26	1	27.05	4	26.95	26.90	-3	1,539	-0.19%
2019/08/21	5	28.20	6	28.20	28.05	-1	1,543	-0.06%
2019/08/06	6	29.25	0	0.00	28.90	6	1,519	0.39%
2019/07/26	0	0.00	6	31.55	31.70	-6	1,483	-0.40%
2019/07/25	0	0.00	1	31.70	31.80	-1	1,496	-0.07%
2019/07/15	0	0.00	0	29.90	29.75	0	1,707	0.00%
2019/07/12	4	29.80	0	0.00	29.75	4	1,821	0.22%
2019/07/01	0	0.00	1	29.20	29.40	-1	2,727	-0.04%
2019/06/27	2	28.50	0	0.00	28.50	2	2,708	0.07%
2019/06/21	0	0.00	10	27.95	28.30	-10	2,737	-0.37%
2019/06/20	10	27.80	1	27.90	27.90	9	2,736	0.33%
2019/06/19	0	0.00	1	27.80	27.70	-1	2,791	-0.04%
2019/06/18	1	27.35	0	0.00	27.15	1	2,779	0.04%
2019/06/13	1	27.30	0	0.00	27.35	1	2,811	0.04%
2019/06/12	1	27.25	1	27.80	27.80	0	2,829	0.00%
2019/06/11	0	0.00	2	27.53	27.75	-2	2,822	-0.07%
2019/06/06	1	26.65	0	0.00	26.65	1	2,835	0.04%
2019/06/04	0	0.00	10	26.95	26.90	-10	2,860	-0.35%
2019/05/31	0	0.00	1	27.25	27.20	-1	2,915	-0.03%
2019/05/30	10	26.85	1	26.85	26.75	9	2,973	0.30%
2019/05/29	1	25.75	3	26.40	26.50	-2	3,013	-0.07%
2019/05/22	2	27.15	0	0.00	26.90	2	3,163	0.06%
2019/05/21	0	0.00	1	27.45	27.45	-1	3,189	-0.03%
2019/05/17	0	0.00	4	27.21	27.35	-4	3,188	-0.13%
2019/05/16	2	28.40	0	0.00	27.85	2	3,179	0.06%
2019/05/15	2	28.25	6	28.33	28.20	-4	3,185	-0.13%
2019/05/14	6	27.41	1	28.30	28.25	5	3,233	0.15%
2019/05/10	2	29.18	1	29.70	29.20	1	3,293	0.03%
2019/05/09	1	29.30	0	0.00	29.35	1	3,345	0.03%
2019/05/06	5	30.66	0	0.00	30.50	5	3,521	0.14%
2019/05/03	0	0.00	2	31.63	31.70	-2	3,502	-0.06%
2019/05/02	2	31.33	0	0.00	31.50	2	3,493	0.06%
2019/04/30	1	31.35	1	31.65	31.65	0	3,523	0.00%
2019/04/29	1	31.70	1	32.00	31.60	0	3,527	0.00%
2019/04/26	1	31.80	1	31.90	31.65	0	3,505	0.00%
2019/04/25	10	32.60	3	32.60	32.45	7	3,482	0.20%
2019/04/24	1	32.30	26	32.81	32.00	-25	3,463	-0.72%
2019/04/23	11	32.48	1	32.95	32.50	10	3,400	0.29%
2019/04/22	16	32.84	7	32.64	32.75	9	3,333	0.27%
2019/04/19	2	32.08	2	32.00	31.60	0	3,262	0.00%
2019/04/18	3	31.75	13	32.45	30.90	-10	3,215	-0.31%
2019/04/17	5	31.97	3	32.20	32.00	2	3,118	0.06%
2019/04/16	0	0.00	13	32.39	32.35	-13	3,065	-0.42%
2019/04/15	3	31.95	0	0.00	32.00	3	3,012	0.10%
2019/04/12	0	0.00	1	31.00	30.85	-1	2,884	-0.03%
2019/04/11	11	30.70	2	30.55	30.20	9	2,805	0.32%
2019/04/10	5	31.15	3	30.90	31.40	2	2,672	0.07%
2019/04/09	1	30.90	2	30.10	31.40	-1	2,513	-0.04%
2019/04/08	4	29.69	1	29.95	29.70	3	2,339	0.13%
2019/04/03	0	0.00	2	29.25	29.50	-2	2,276	-0.09%
2019/04/02	0	0.00	4	28.83	28.85	-4	2,212	-0.18%
2019/04/01	0	0.00	1	28.80	28.65	-1	2,206	-0.05%
2019/03/29	0	0.00	2	28.73	28.50	-2	2,191	-0.09%
2019/03/28	4	28.43	0	0.00	28.40	4	2,184	0.18%
2019/03/27	4	29.04	0	0.00	28.95	4	2,167	0.18%
2019/03/22	0	0.00	6	29.73	29.95	-6	2,122	-0.28%
2019/03/21	0	0.00	2	29.20	29.20	-2	2,059	-0.10%
2019/03/20	4	28.88	0	0.00	28.95	4	2,060	0.19%
2019/03/18	2	28.95	0	0.00	29.15	2	2,063	0.10%
2019/03/15	0	0.00	5	28.70	28.70	-5	2,063	-0.24%
2019/03/14	2	29.05	0	0.00	29.05	2	2,066	0.10%
2019/03/13	1	29.30	0	0.00	29.25	1	2,122	0.05%
2019/03/12	1	29.00	2	29.50	29.60	-1	2,197	-0.05%
2019/03/11	1	28.95	0	0.00	29.05	1	2,207	0.05%
2019/03/08	4	28.80	0	0.00	29.00	4	2,241	0.18%
2019/03/07	1	29.50	0	0.00	29.15	1	2,263	0.04%
2019/03/06	4	29.93	0	0.00	29.75	4	2,291	0.17%
2019/03/05	5	30.35	0	0.00	30.10	5	2,285	0.22%
2019/03/04	0	0.00	1	30.30	30.30	-1	2,234	-0.04%
2019/02/27	2	29.53	1	30.10	30.00	1	2,197	0.05%
2019/02/25	4	29.98	0	0.00	30.00	4	2,123	0.19%
2019/02/22	0	0.00	7	29.96	30.00	-7	2,162	-0.32%
2019/02/20	0	0.00	31	29.65	30.00	-31	2,164	-1.43%
2019/02/18	30	29.55	1	29.60	29.55	29	2,182	1.33%
2019/02/15	1	28.95	0	0.00	29.00	1	2,223	0.04%
2019/02/14	2	29.35	1	29.40	29.40	1	2,280	0.04%
2019/02/13	2	28.95	20	29.00	29.00	-18	2,299	-0.78%
2019/01/28	0	0.00	9	29.81	29.65	-9	2,166	-0.42%
2019/01/25	0	0.00	2	28.90	28.90	-2	2,112	-0.09%
2019/01/23	0	0.00	3	28.23	28.10	-3	2,127	-0.14%
2019/01/22	1	28.25	2	28.58	28.30	-1	2,150	-0.05%
2019/01/16	0	0.00	4	27.04	27.05	-4	2,355	-0.17%
2019/01/14	1	26.65	0	0.00	26.70	1	2,402	0.04%
2019/01/10	0	0.00	4	27.00	26.90	-4	2,491	-0.16%
2019/01/09	0	0.00	5	26.43	26.60	-5	2,492	-0.20%
2019/01/07	0	0.00	1	25.85	25.90	-1	2,527	-0.04%
2019/01/03	5	26.25	15	26.30	26.10	-10	2,689	-0.37%
2018/12/28	3	26.00	4	26.10	26.00	-1	2,689	-0.04%
2018/12/27	1	26.10	4	26.19	26.00	-3	2,727	-0.11%
2018/12/26	3	26.15	9	26.07	25.90	-6	2,747	-0.22%
2018/12/25	9	25.96	0	0.00	26.00	9	2,746	0.33%
2018/12/24	1	26.15	4	26.10	26.40	-3	2,762	-0.11%
2018/12/22	2	26.00	2	26.50	26.50	0	2,773	0.00%
2018/12/21	4	26.05	0	0.00	26.15	4	2,784	0.14%
2018/12/19	2	27.00	2	26.95	27.00	0	2,767	0.00%
2018/12/18	6	27.25	0	0.00	27.20	6	2,763	0.22%
2018/12/17	0	0.00	12	27.55	27.40	-12	2,799	-0.43%
2018/12/14	0	0.00	33	27.54	27.75	-33	2,825	-1.17%
2018/12/13	0	0.00	7	27.59	27.55	-7	2,863	-0.24%
2018/12/12	5	27.44	1	27.35	27.50	4	2,866	0.14%
2018/12/11	0	0.00	1	27.15	27.20	-1	2,869	-0.03%
2018/12/10	2	27.05	0	0.00	27.10	2	2,925	0.07%
2018/12/07	2	27.20	0	0.00	27.50	2	2,923	0.07%
2018/12/06	3	28.42	7	28.04	27.40	-4	2,906	-0.14%
2018/12/05	24	29.16	3	28.80	28.95	21	2,870	0.73%
2018/12/04	7	30.63	9	30.78	30.50	-2	2,815	-0.07%
2018/12/03	56	30.34	2	30.65	30.65	54	2,805	1.92%
2018/11/29	5	29.85	0	0.00	30.05	5	2,762	0.18%
2018/11/27	20	28.45	0	0.00	28.70	20	2,775	0.72%
2018/11/21	0	0.00	5	28.80	30.30	-5	2,803	-0.18%
2018/11/16	4	29.95	0	0.00	29.70	4	2,738	0.15%
2018/11/15	0	0.00	2	29.75	29.90	-2	2,759	-0.07%
2018/11/14	0	0.00	1	29.00	29.80	-1	2,760	-0.04%
2018/11/13	0	0.00	1	29.35	29.40	-1	2,715	-0.04%
2018/11/12	1	28.85	2	28.85	28.95	-1	2,678	-0.04%
2018/11/07	2	27.25	15	27.17	27.60	-13	2,721	-0.48%
2018/11/06	0	0.00	20	26.55	26.50	-20	2,798	-0.71%
2018/11/05	5	27.85	0	0.00	27.85	5	2,967	0.17%
2018/11/02	2	28.23	2	27.80	27.80	0	3,017	0.00%
2018/11/01	22	27.48	0	0.00	27.70	22	2,999	0.73%
2018/10/31	20	26.90	0	0.00	26.85	20	3,011	0.66%
2018/10/25	0	0.00	4	26.25	25.20	-4	3,021	-0.13%
2018/10/22	5	28.60	0	0.00	28.75	5	2,944	0.17%
2018/10/17	1	29.00	0	0.00	28.55	1	2,880	0.03%
2018/10/15	0	0.00	2	29.15	28.90	-2	2,968	-0.07%
2018/10/12	5	28.06	2	28.10	28.85	3	2,954	0.10%
2018/10/05	10	34.89	0	0.00	34.40	10	2,951	0.34%
2018/10/04	0	0.00	9	35.55	35.55	-9	2,931	-0.31%
2018/10/03	0	0.00	5	36.70	36.60	-5	2,930	-0.17%
2018/10/01	0	0.00	5	36.30	37.55	-5	2,996	-0.17%
2018/09/21	10	38.60	0	0.00	37.55	10	3,052	0.33%
2018/09/19	10	37.40	0	0.00	37.55	10	3,032	0.33%
2018/09/17	0	0.00	10	36.50	36.40	-10	3,026	-0.33%
2018/09/11	0	0.00	5	36.25	36.45	-5	3,072	-0.16%
2018/09/04	4	39.15	15	38.60	38.80	-11	3,099	-0.35%
2018/09/03	2	38.45	2	38.10	38.20	0	3,120	0.00%
2018/08/31	10	37.90	0	0.00	38.15	10	3,079	0.32%
2018/08/21	0	0.00	0	38.10	38.15	0	3,266	0.00%
2018/08/15	0	0.00	10	39.00	38.45	-10	3,311	-0.30%
2018/08/13	0	0.00	1	38.80	39.90	-1	3,238	-0.03%
2018/08/02	1	37.70	0	0.00	36.80	1	2,929	0.03%
2018/07/27	0	0.00	1	37.60	37.15	-1	2,927	-0.03%
2018/07/26	0	0.00	2	37.13	37.20	-2	2,906	-0.07%
2018/07/25	0	0.00	1	36.90	36.85	-1	2,894	-0.03%
2018/07/24	1	36.25	0	0.00	36.60	1	2,867	0.03%
2018/07/20	4	37.10	4	36.55	36.55	0	2,849	0.00%
2018/07/13	2	33.50	2	33.75	34.20	0	2,761	0.00%
2018/07/02	2	34.05	2	33.60	33.60	0	3,092	0.00%
2018/06/20	0	0.00	3	35.05	34.85	-3	3,130	-0.10%
2018/06/13	5	36.85	5	36.55	36.50	0	3,201	0.00%
2018/06/11	5	36.82	2	36.80	36.85	3	3,349	0.09%
2018/06/08	1	35.85	0	0.00	35.80	1	3,497	0.03%
2018/06/01	0	0.00	1	35.45	35.50	-1	4,051	-0.02%
2018/05/31	3	35.25	2	35.15	34.65	1	4,042	0.02%
2018/05/30	10	35.35	0	0.00	35.15	10	3,983	0.25%
2018/05/29	0	0.00	0	35.60	35.40	0	3,983	0.00%
2018/05/28	0	0.00	1	35.65	35.95	-1	3,970	-0.03%
2018/05/25	0	0.00	4	35.30	35.15	-4	3,970	-0.10%
2018/05/24	4	34.61	0	0.00	34.40	4	3,970	0.10%
2018/05/23	0	0.00	2	35.05	35.05	-2	4,014	-0.05%
2018/05/17	0	0.00	1	35.05	35.00	-1	4,445	-0.02%
2018/05/14	1	35.45	0	0.00	35.50	1	4,615	0.02%
2018/05/11	0	0.00	1	34.60	34.70	-1	4,612	-0.02%
2018/05/10	0	0.00	1	34.30	34.30	-1	4,671	-0.02%
2018/05/07	1	33.55	1	33.95	33.90	0	4,826	0.00%
2018/05/04	0	0.00	2	33.53	33.55	-2	4,839	-0.04%
2018/05/03	1	32.50	0	0.00	32.55	1	4,823	0.02%
2018/05/02	1	33.05	0	0.00	33.15	1	4,881	0.02%
2018/04/27	0	0.00	1	33.40	33.40	-1	5,073	-0.02%
2018/04/24	1	32.95	1	32.85	32.85	0	6,222	0.00%
2018/04/23	2	34.53	0	0.00	34.00	2	6,272	0.03%
2018/04/18	1	36.20	0	0.00	36.20	1	6,525	0.02%
2018/04/17	4	35.75	2	36.00	36.00	2	6,588	0.03%
2018/04/16	3	35.00	0	0.00	35.00	3	6,590	0.05%
2018/04/13	2	36.50	10	36.70	36.20	-8	6,749	-0.12%
2018/04/11	5	38.25	0	0.00	37.50	5	6,797	0.07%
2018/04/10	0	0.00	4	37.90	37.70	-4	6,837	-0.06%
2018/04/09	5	39.05	3	38.93	38.90	2	6,836	0.03%
2018/04/02	0	0.00	18	38.00	38.00	-18	6,852	-0.26%
2018/03/31	2	38.10	0	0.00	37.90	2	6,893	0.03%
2018/03/30	0	0.00	1	38.50	38.15	-1	7,000	-0.01%
2018/03/29	18	37.80	0	0.00	37.70	18	7,189	0.25%
2018/03/27	0	0.00	1	38.45	37.85	-1	7,408	-0.01%
2018/03/26	0	0.00	3	37.93	37.70	-3	7,413	-0.04%
2018/03/21	2	37.60	0	0.00	37.60	2	7,386	0.03%
2018/03/20	2	37.80	0	0.00	37.90	2	7,407	0.03%
2018/03/19	1	37.75	0	0.00	37.80	1	7,400	0.01%
2018/03/16	1	38.15	1	38.60	37.90	0	7,473	0.00%
2018/03/15	1	39.10	0	0.00	39.10	1	7,429	0.01%
2018/03/14	10	39.85	16	39.79	39.80	-6	7,379	-0.08%
2018/03/13	1	38.60	10	38.65	38.80	-9	7,255	-0.12%
2018/03/12	14	38.39	16	38.09	37.95	-2	7,125	-0.03%
2018/03/09	11	37.46	0	0.00	37.15	11	6,989	0.16%
2018/03/05	1	35.10	0	0.00	34.80	1	7,267	0.01%
2018/02/27	0	0.00	10	35.95	35.55	-10	7,673	-0.13%
2018/02/26	10	36.15	0	0.00	36.05	10	7,720	0.13%
2018/02/23	0	0.00	5	35.60	35.90	-5	7,768	-0.06%
2018/02/21	0	0.00	2	34.55	34.95	-2	8,019	-0.02%
2018/02/12	1	32.10	0	0.00	32.10	1	8,202	0.01%
2018/02/09	1	30.70	0	0.00	31.05	1	8,523	0.01%
2018/02/06	5	36.20	6	35.80	34.30	-1	8,842	-0.01%
2018/02/05	1	36.00	2	36.55	37.50	-1	8,928	-0.01%
2018/02/02	5	36.90	0	0.00	37.25	5	9,186	0.05%
2018/01/31	8	37.00	0	0.00	38.35	8	9,867	0.08%
2018/01/30	4	38.31	7	38.06	37.90	-3	9,838	-0.03%
2018/01/29	1	39.20	1	38.95	38.95	0	9,850	0.00%
2018/01/25	3	38.67	0	0.00	38.45	3	10,086	0.03%
2018/01/24	4	39.15	5	38.83	39.45	-1	10,143	-0.01%
2018/01/23	1	39.00	1	38.60	38.60	0	10,065	0.00%
2018/01/22	1	39.35	1	39.45	39.45	0	9,953	0.00%
2018/01/19	10	41.48	24	41.80	40.05	-14	9,770	-0.14%
2018/01/17	2	40.30	0	0.00	39.85	2	8,799	0.02%
2018/01/15	12	40.93	3	41.27	40.40	9	8,718	0.10%
2018/01/12	3	40.53	3	40.15	40.50	0	8,620	0.00%
2018/01/11	0	0.00	5	41.12	41.25	-5	8,492	-0.06%
2018/01/10	0	0.00	5	39.80	39.70	-5	8,375	-0.06%
2018/01/09	3	41.12	5	39.98	39.80	-2	8,309	-0.02%
2018/01/08	0	0.00	3.1	39.36	39.00	-3.1	8,051	-0.04%
2018/01/05	0	0.00	0	38.00	38.15	0	7,944	0.00%
2018/01/04	0	0.00	4	38.80	38.10	-4	7,971	-0.05%
2018/01/03	6	38.13	0	0.00	37.95	6	7,908	0.08%