欣銓 (3264)-元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生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	71.50	3	72.40	71.10	-1	7,526	-0.01%
2024/05/22	0.1	72.61	2	72.85	72.50	-1.9	7,488	-0.03%
2024/05/21	0.1	71.50	1	71.00	71.00	-1	7,445	-0.01%
2024/05/20	2.1	72.33	1.2	71.87	71.50	0.8	7,378	0.01%
2024/05/17	7	72.54	0	0.00	71.60	7	7,295	0.10%
2024/05/16	1	73.40	0	0.00	73.60	1	7,263	0.01%
2024/05/14	1	72.60	0	0.00	72.20	1	7,397	0.01%
2024/05/13	4	72.77	0	0.00	73.00	4	7,428	0.05%
2024/05/10	2	71.85	0	0.00	72.60	2	7,486	0.03%
2024/05/09	5.1	71.83	0	0.00	71.70	5.1	7,538	0.07%
2024/05/08	2	72.80	3	72.20	73.00	-1	7,518	-0.01%
2024/05/07	0.2	72.30	0	0.00	72.50	0.2	7,515	0.00%
2024/05/03	9	72.86	1	73.60	72.60	8	7,545	0.11%
2024/05/02	17	73.04	0	0.00	73.40	17	7,588	0.22%
2024/04/30	2	72.50	0	0.00	73.30	2	7,628	0.03%
2024/04/29	7	73.30	7	73.71	72.30	0	7,587	0.00%
2024/04/26	5.1	78.87	5	77.50	77.50	0.1	7,457	0.00%
2024/04/25	1	78.40	1	78.80	78.40	0	7,534	0.00%
2024/04/24	1	78.50	1	79.50	79.30	0	7,617	0.00%
2024/04/23	1	76.80	5	77.20	77.70	-4	7,676	-0.05%
2024/04/22	8	77.61	0	0.00	77.70	8	7,751	0.10%
2024/04/18	1	79.60	1	79.40	80.00	0	7,630	0.00%
2024/04/17	4	78.95	0	0.00	78.50	4	7,682	0.05%
2024/04/16	2	78.10	1	78.30	78.30	1	7,749	0.01%
2024/04/15	4	79.15	2	79.10	79.00	2	7,718	0.03%
2024/04/12	1	80.50	0	0.00	79.30	1	7,741	0.01%
2024/04/10	6	80.07	3	81.37	79.50	3	7,790	0.04%
2024/04/09	1	82.00	0	80.80	80.80	1	7,710	0.01%
2024/04/08	3	81.40	2	81.35	81.50	1	7,808	0.01%
2024/04/03	3	81.70	0	0.00	81.30	3	7,877	0.04%
2024/04/02	3	82.80	2	82.90	82.40	1	7,892	0.01%
2024/04/01	1	83.30	2	82.60	82.60	-1	7,925	-0.01%
2024/03/28	16	83.76	11.1	84.34	82.30	5	7,756	0.06%
2024/03/27	9	81.03	8	82.45	84.00	1	7,619	0.01%
2024/03/26	0.1	80.70	2	79.60	79.80	-2	7,533	-0.03%
2024/03/25	9	81.27	0.1	81.00	81.50	8.9	7,534	0.12%
2024/03/22	7	83.54	1.1	82.73	81.90	5.9	7,656	0.08%
2024/03/21	3	85.70	3	85.90	85.80	0	7,676	0.00%
2024/03/20	9	86.48	18	86.92	85.00	-9	7,656	-0.12%
2024/03/19	22	84.35	35	84.62	85.60	-13	7,407	-0.18%
2024/03/18	0.1	78.70	19.9	79.75	80.90	-19.8	7,155	-0.28%
2024/03/15	1	76.90	1.1	76.82	76.80	-0.1	7,097	0.00%
2024/03/14	2	77.50	1	76.90	76.10	1	7,092	0.01%
2024/03/13	11	78.86	22	78.69	77.80	-11	7,099	-0.15%
2024/03/12	2.1	77.73	4	77.18	77.60	-2	7,120	-0.03%
2024/03/11	11	77.63	1	78.10	77.00	10	7,290	0.14%
2024/03/08	16	79.64	50.4	79.01	79.10	-34.4	7,393	-0.47%
2024/03/07	27	77.74	30	78.34	78.60	-3	7,435	-0.04%
2024/03/06	11	76.71	0	0.00	77.00	11	7,346	0.15%
2024/03/05	38	76.44	28	76.49	76.60	10	7,364	0.14%
2024/03/04	6	76.17	16.1	75.22	76.10	-10.1	7,230	-0.14%
2024/03/01	0	0.00	1.3	73.23	72.70	-1.3	7,016	-0.02%
2024/02/29	2	71.10	0	0.00	71.00	2	6,895	0.03%
2024/02/27	2	72.30	3	71.80	71.50	-1	6,881	-0.01%
2024/02/26	2.1	73.04	0	0.00	72.50	2.1	6,876	0.03%
2024/02/23	3	75.63	7.2	74.41	74.10	-4.2	6,867	-0.06%
2024/02/22	1	74.80	6.4	74.63	74.80	-5.4	6,855	-0.08%
2024/02/21	2	73.75	1	73.50	73.40	1	6,806	0.01%
2024/02/20	0	0.00	4	73.50	73.30	-4	6,821	-0.06%
2024/02/19	4	73.85	0	0.00	74.10	4	6,814	0.06%
2024/02/16	8.1	74.20	4	75.30	73.90	4.1	6,785	0.06%
2024/02/15	0	0.00	2	73.35	74.00	-2	6,735	-0.03%
2024/02/05	6.1	71.28	0	0.00	71.80	6.1	6,765	0.09%
2024/02/02	1.2	72.02	1	72.40	71.80	0.2	6,752	0.00%
2024/02/01	5.1	72.92	0	0.00	73.00	5.1	6,716	0.08%
2024/01/31	0.1	73.90	0	0.00	73.90	0.1	6,709	0.00%
2024/01/30	0	0.00	2	74.35	74.10	-2	6,767	-0.03%
2024/01/29	0.2	73.80	0	0.00	74.40	0.2	6,865	0.00%
2024/01/26	0.1	74.20	2	73.80	73.70	-2	6,939	-0.03%
2024/01/25	3	75.17	4	75.80	75.60	-1	6,949	-0.01%
2024/01/24	2.1	74.83	4	75.58	75.50	-1.9	6,955	-0.03%
2024/01/23	0	0.00	2	75.20	75.20	-2	7,008	-0.03%
2024/01/22	2	75.40	14.3	75.86	75.70	-12.3	6,986	-0.18%
2024/01/19	3	75.17	4	74.93	75.30	-1	7,183	-0.01%
2024/01/18	2	74.20	4	74.05	74.30	-2	7,100	-0.03%
2024/01/17	2	73.70	4	73.43	72.90	-2	7,019	-0.03%
2024/01/16	0	72.10	5.2	73.32	73.20	-5.2	6,960	-0.07%
2024/01/15	1	71.30	0	0.00	72.10	1	6,909	0.01%
2024/01/12	3	71.13	1	69.90	71.50	2	6,964	0.03%
2024/01/11	5.3	70.61	0	0.00	70.60	5.3	6,927	0.08%
2024/01/10	1	71.50	2	72.00	71.80	-1	6,867	-0.01%
2024/01/09	2.1	71.00	0	0.00	71.00	2.1	6,789	0.03%
2024/01/08	1.1	71.51	2	71.50	71.20	-1	6,765	-0.01%
2024/01/05	8	72.26	0	0.00	72.10	8	6,772	0.12%
2024/01/04	0.1	71.75	0	0.00	72.80	0.1	6,733	0.00%
2024/01/03	3	72.60	0	0.00	72.40	3	6,664	0.05%
2024/01/02	3	72.90	1	73.10	73.30	2	6,628	0.03%
2023/12/29	18	74.19	1	73.50	74.00	17	6,534	0.26%
2023/12/28	3.1	74.17	0	0.00	73.90	3.1	6,491	0.05%
2023/12/27	3	74.73	1	74.60	74.60	2	6,507	0.03%
2023/12/26	8	73.15	6	73.65	73.90	2	6,523	0.03%
2023/12/25	6.2	73.74	0	0.00	72.90	6.2	6,440	0.10%
2023/12/22	5.1	75.02	0	0.00	75.20	5.1	6,332	0.08%
2023/12/21	10.6	75.18	1.6	74.81	74.70	9	6,267	0.14%
2023/12/20	3.2	76.21	0	0.00	76.10	3.2	6,188	0.05%
2023/12/19	3.2	76.88	10	78.60	76.80	-6.9	6,160	-0.11%
2023/12/18	2.1	79.81	4.1	78.99	78.50	-2	6,053	-0.03%
2023/12/15	25	82.98	16	81.91	81.00	9	6,103	0.15%
2023/12/14	4.1	82.10	2	81.90	82.00	2.1	6,079	0.03%
2023/12/13	12	80.84	12	80.88	80.40	0	6,085	0.00%
2023/12/12	4	80.15	1	80.10	80.60	3	6,078	0.05%
2023/12/11	1	79.00	1	77.70	78.60	0	6,141	0.00%
2023/12/08	0	0.00	7	78.56	77.90	-7	6,309	-0.11%
2023/12/07	5	78.10	13	78.56	77.50	-8	6,546	-0.12%
2023/12/06	19	79.38	14	78.93	79.80	5	6,603	0.08%
2023/12/05	7.1	77.21	5	77.12	76.40	2.1	6,492	0.03%
2023/12/04	11.1	77.78	43.2	77.68	77.50	-32.1	6,460	-0.50%
2023/12/01	5	74.40	9	73.92	74.40	-4	6,201	-0.06%
2023/11/30	2	70.65	4	71.20	70.40	-2	6,133	-0.03%
2023/11/29	0	0.00	5	70.18	70.40	-5	6,106	-0.08%
2023/11/28	1	69.40	0	0.00	69.60	1	6,162	0.02%
2023/11/27	2	69.55	2.1	69.13	68.70	-0.1	6,174	0.00%
2023/11/24	2	69.35	0	0.00	69.30	2	6,227	0.03%
2023/11/22	0	0.00	5	70.04	70.20	-5	6,305	-0.08%
2023/11/21	1	70.00	1	69.80	68.90	0	6,298	0.00%
2023/11/20	1	69.00	0	0.00	68.90	1	6,390	0.02%
2023/11/17	0	69.30	17	69.39	69.30	-17	6,529	-0.26%
2023/11/16	2.2	68.88	0	0.00	68.70	2.2	6,524	0.03%
2023/11/15	0	68.90	11	68.73	68.30	-11	6,509	-0.17%
2023/11/14	0.4	68.80	0	0.00	68.70	0.4	6,501	0.01%
2023/11/13	1.3	69.21	6	69.13	69.10	-4.7	6,486	-0.07%
2023/11/10	0	0.00	1	67.50	67.80	-1	6,399	-0.02%
2023/11/09	1	67.10	0	0.00	67.10	1	6,408	0.02%
2023/11/08	0.1	67.90	5	67.76	67.60	-4.9	6,440	-0.08%
2023/11/07	2.3	67.37	6	67.97	67.80	-3.7	6,406	-0.06%
2023/11/06	6	67.38	6.2	67.07	67.90	-0.2	6,390	0.00%
2023/11/03	16	65.90	1	65.80	66.90	15	6,306	0.24%
2023/11/02	1	65.40	5	65.52	66.00	-4	6,288	-0.06%
2023/11/01	12	65.58	16	65.28	64.80	-4	6,320	-0.06%
2023/10/31	22	65.06	12	64.58	65.00	10	6,313	0.16%
2023/10/30	4	64.43	3	64.30	64.60	1	6,366	0.02%
2023/10/27	40	65.18	4	65.95	64.00	36	6,470	0.56%
2023/10/25	0	0.00	1	64.80	64.90	-1	6,834	-0.01%
2023/10/24	1	64.30	2.4	64.89	64.60	-1.4	6,896	-0.02%
2023/10/23	9	65.24	7.1	64.27	64.20	2	6,867	0.03%
2023/10/20	3	64.10	8	64.54	65.00	-5	6,837	-0.07%
2023/10/18	0	62.00	3	62.53	62.70	-3	6,961	-0.04%
2023/10/17	2	62.55	1.3	63.10	62.40	0.7	7,098	0.01%
2023/10/16	1	62.30	0	0.00	62.30	1	7,341	0.01%
2023/10/13	1	62.70	3	63.20	63.10	-2	7,398	-0.03%
2023/10/12	3	62.10	0	0.00	62.40	3	7,422	0.04%
2023/10/11	1	62.40	0	0.00	61.80	1	7,518	0.01%
2023/10/06	1	62.30	0	0.00	62.10	1	7,644	0.01%
2023/10/05	1	62.70	2	62.75	62.80	-1	7,650	-0.01%
2023/10/04	3	61.50	3.5	61.38	62.00	-0.5	7,686	-0.01%
2023/10/03	6.3	62.99	0	0.00	62.10	6.3	7,692	0.08%
2023/10/02	1.1	63.04	4	63.40	63.30	-2.9	7,673	-0.04%
2023/09/28	6	62.07	0	0.00	62.50	6	7,649	0.08%
2023/09/27	1	61.80	0.1	61.50	61.80	0.9	7,733	0.01%
2023/09/26	0.1	62.90	0	0.00	62.20	0.1	7,868	0.00%
2023/09/25	2.1	63.16	0	0.00	63.20	2.1	7,928	0.03%
2023/09/22	0.1	63.20	1	63.50	63.40	-0.9	7,983	-0.01%
2023/09/21	1	63.30	3.1	64.04	63.30	-2.1	7,989	-0.03%
2023/09/20	1.6	65.63	7.3	66.00	65.00	-5.7	8,003	-0.07%
2023/09/19	0.1	67.80	0	0.00	67.80	0.1	7,885	0.00%
2023/09/18	4.1	67.99	1	68.10	67.30	3.1	7,881	0.04%
2023/09/15	4.1	68.92	2	68.70	68.40	2	7,932	0.03%
2023/09/14	3.1	68.59	29	68.37	68.30	-25.9	8,033	-0.32%
2023/09/13	9.1	69.07	12	69.31	69.30	-2.9	8,128	-0.04%
2023/09/12	4	67.98	15.4	68.29	68.20	-11.4	8,139	-0.14%
2023/09/11	16.4	66.99	2	66.55	65.60	14.4	8,096	0.18%
2023/09/08	7	65.94	10.1	66.02	65.80	-3.1	8,040	-0.04%
2023/09/07	4	66.08	29.1	65.86	65.00	-25.1	8,038	-0.31%
2023/09/06	6	64.55	2	65.05	65.00	4	7,993	0.05%
2023/09/05	1	64.30	7.3	64.27	64.40	-6.3	7,953	-0.08%
2023/09/04	1	63.20	1	63.30	63.30	0	7,886	0.00%
2023/09/01	5	62.56	0	0.00	62.70	5	7,876	0.06%
2023/08/31	4.1	62.01	9	62.21	62.50	-4.9	7,809	-0.06%
2023/08/30	5	62.08	4	62.08	62.00	1	7,806	0.01%
2023/08/29	8.1	61.50	0	0.00	61.50	8.1	7,807	0.10%
2023/08/28	14	61.91	14	61.54	61.10	0	7,794	0.00%
2023/08/25	1	61.40	0	0.00	61.50	1	7,717	0.01%
2023/08/24	0	0.00	2	61.95	61.40	-2	7,713	-0.03%
2023/08/23	1	60.70	2	60.65	60.90	-1	7,717	-0.01%
2023/08/16	0	0.00	0	58.30	58.00	0	7,780	0.00%
2023/08/15	0	0.00	10	58.11	58.40	-10	7,789	-0.13%
2023/08/14	2	57.10	1	57.30	57.30	1	7,782	0.01%
2023/08/11	2.2	58.86	1	58.90	58.80	1.2	7,709	0.02%
2023/08/10	4	59.50	1	59.40	59.50	3	7,662	0.04%
2023/08/08	3	60.97	1	61.10	60.80	2	7,593	0.03%
2023/08/07	0	0.00	1	61.60	61.70	-1	7,542	-0.01%
2023/08/04	11	60.35	1	59.90	60.80	10	7,438	0.13%
2023/08/02	6	60.48	1	60.70	60.40	5	7,414	0.07%
2023/08/01	3	60.70	1	61.00	60.70	2	7,291	0.03%
2023/07/31	13.8	63.92	9.1	63.80	61.70	4.7	7,170	0.07%
2023/07/28	10.4	63.02	16.2	63.97	64.10	-5.9	6,834	-0.09%
2023/07/27	0	0.00	2	60.65	61.50	-2	6,461	-0.03%
2023/07/26	3	61.47	0	0.00	61.40	3	6,392	0.05%
2023/07/25	0	0.00	1	62.40	62.40	-1	6,388	-0.02%
2023/07/24	1	61.70	0	0.00	61.80	1	6,360	0.02%
2023/07/21	8	62.80	0	0.00	63.30	8	6,277	0.13%
2023/07/20	11	63.55	3	63.50	63.90	8	6,173	0.13%
2023/07/19	24	63.84	7	64.10	63.50	17	6,018	0.28%
2023/07/18	5	63.10	1	61.50	63.00	4	5,804	0.07%
2023/07/17	0	0.00	7	62.43	62.30	-7	5,787	-0.12%
2023/07/14	0	0.00	1	62.20	61.10	-1	5,768	-0.02%
2023/07/13	1	61.60	3	61.87	62.00	-2	5,679	-0.04%
2023/07/11	0	0.00	2	61.40	61.40	-2	5,602	-0.04%
2023/07/06	0.1	61.70	1	61.00	61.00	-0.9	5,565	-0.02%
2023/07/05	5.1	62.60	0	0.00	62.40	5.1	5,534	0.09%
2023/07/04	7	62.57	24	62.86	62.90	-17	5,450	-0.31%
2023/07/03	0	0.00	1	61.60	61.40	-1	5,325	-0.02%
2023/06/30	20	60.70	0	0.00	60.90	20	5,283	0.38%
2023/06/29	2	60.10	2	59.75	60.30	0	5,241	0.00%
2023/06/28	2	61.30	13	61.45	61.10	-11	5,207	-0.21%
2023/06/27	5	60.78	9	60.64	60.40	-4	5,197	-0.08%
2023/06/26	4	59.50	4	59.83	59.60	0	5,216	0.00%
2023/06/21	1	60.20	14	60.18	60.20	-13	5,152	-0.25%
2023/06/20	14.4	62.20	5	62.58	61.70	9.4	5,035	0.19%
2023/06/19	1	64.40	34	65.49	65.50	-33	4,856	-0.68%
2023/06/16	8.9	64.37	15.1	64.07	64.00	-6.2	4,636	-0.13%
2023/06/15	20	63.70	16	63.10	63.90	4	4,478	0.09%
2023/06/14	5	61.16	2	61.60	61.40	3	4,336	0.07%
2023/06/13	2	60.10	1	60.60	60.50	1	4,458	0.02%
2023/06/12	6	60.25	4	60.15	59.30	2	4,532	0.04%
2023/06/09	9	60.02	13	60.04	60.20	-4	4,588	-0.09%
2023/06/08	2	59.10	9	59.39	59.40	-7	4,606	-0.15%
2023/06/07	1	59.20	0	0.00	59.10	1	4,715	0.02%
2023/06/06	0	0.00	2	58.45	58.70	-2	4,764	-0.04%
2023/06/05	0	0.00	1	58.50	58.80	-1	4,956	-0.02%
2023/06/02	10	58.70	2	58.30	58.50	8	5,141	0.16%
2023/05/31	0	0.00	1	58.00	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	8	58.09	58.30	-8	5,186	-0.15%
2023/05/29	2	58.30	3	58.27	58.40	-1	5,167	-0.02%
2023/05/26	8	57.49	22	56.68	57.40	-14	5,104	-0.27%
2023/05/25	0	0.00	2	54.60	55.40	-2	4,929	-0.04%
2023/05/24	1	54.80	3	54.40	54.80	-2	4,916	-0.04%
2023/05/23	0	0.00	3	54.60	54.60	-3	4,948	-0.06%
2023/05/18	5	54.16	10	54.00	54.30	-5	5,054	-0.10%
2023/05/17	2	53.60	10	53.30	53.60	-8	5,132	-0.16%
2023/05/12	1	53.10	0	0.00	53.10	1	5,249	0.02%
2023/05/09	2	54.10	0	0.00	54.20	2	5,391	0.04%
2023/05/08	5	54.22	2	54.35	54.20	3	5,369	0.06%
2023/05/05	1	53.30	0	0.00	53.90	1	5,402	0.02%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/05/03	5	53.50	0	0.00	53.40	5	5,558	0.09%
2023/05/02	0	0.00	1	54.00	53.90	-1	5,576	-0.02%
2023/04/28	5	53.80	1	53.90	54.00	4	5,670	0.07%
2023/04/27	1	53.60	0	0.00	53.60	1	5,651	0.02%
2023/04/26	2	52.40	16	52.43	53.30	-14	5,670	-0.25%
2023/04/25	7	52.90	2	53.35	53.00	5	5,641	0.09%
2023/04/19	3	56.53	9	56.60	56.50	-6	5,485	-0.11%
2023/04/18	7	57.67	0	0.00	57.20	7	5,428	0.13%
2023/04/17	0	0.00	1	57.60	57.60	-1	5,417	-0.02%
2023/04/14	8	57.35	0	0.00	57.40	8	5,383	0.15%
2023/04/13	1	57.90	1	57.70	57.70	0	5,332	0.00%
2023/04/12	0	0.00	3	58.30	58.40	-3	5,311	-0.06%
2023/04/11	5	58.28	5	58.28	58.30	0	5,258	0.00%
2023/04/10	2	57.55	0	0.00	57.40	2	5,226	0.04%
2023/04/07	0	0.00	6	57.93	58.00	-6	5,191	-0.12%
2023/04/06	6.1	57.90	0	0.00	58.30	6.1	5,139	0.12%
2023/03/31	8	57.80	0	0.00	57.50	8	5,082	0.16%
2023/03/30	0	0.00	1	57.40	57.40	-1	5,037	-0.02%
2023/03/29	3	55.77	2	55.75	56.00	1	5,003	0.02%
2023/03/28	0	0.00	2	56.00	56.10	-2	4,986	-0.04%
2023/03/27	5	57.10	1	56.70	56.70	4	4,901	0.08%
2023/03/24	5	58.20	16	58.29	58.00	-11	4,809	-0.23%
2023/03/23	1	57.60	5	58.30	58.40	-4	4,764	-0.08%
2023/03/22	8	57.96	0	0.00	57.70	8	4,696	0.17%
2023/03/21	10	57.65	9	57.90	58.00	1	4,642	0.02%
2023/03/20	11	57.83	5	57.98	57.60	6	4,600	0.13%
2023/03/17	6	57.35	3	57.90	57.70	3	4,536	0.07%
2023/03/16	17	57.85	5	59.16	57.20	12	4,434	0.27%
2023/03/15	11	59.05	12	58.85	58.50	-1	4,213	-0.02%
2023/03/14	1	58.00	2	58.20	57.30	-1	4,080	-0.02%
2023/03/13	9	56.68	4	56.48	57.40	5	3,957	0.13%
2023/03/10	7	57.41	6	57.30	56.50	1	3,845	0.03%
2023/03/09	16	59.58	2	59.20	59.40	14	3,717	0.38%
2023/03/08	18	59.30	30	59.70	59.60	-12	3,611	-0.33%
2023/03/07	24	58.91	11	58.65	58.90	13	3,442	0.38%
2023/03/06	2	56.95	0	0.00	56.90	2	3,315	0.06%
2023/03/03	0	0.00	12	56.32	56.40	-12	3,276	-0.37%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/03/01	2	55.25	1	55.20	55.10	1	3,282	0.03%
2023/02/24	4	55.70	4	55.68	56.10	0	3,275	0.00%
2023/02/23	3	55.43	0	0.00	56.10	3	3,201	0.09%
2023/02/22	3	54.67	3	54.70	54.80	0	3,171	0.00%
2023/02/21	5	54.58	0	0.00	54.40	5	3,187	0.16%
2023/02/20	0	0.00	6	54.87	54.80	-6	3,236	-0.19%
2023/02/17	0	0.00	1	54.60	55.00	-1	3,274	-0.03%
2023/02/16	11	54.31	0	0.00	54.30	11	3,295	0.33%
2023/02/15	5	54.52	0	0.00	54.30	5	3,415	0.15%
2023/02/14	0	0.00	3	55.90	55.90	-3	3,387	-0.09%
2023/02/13	1	55.60	0.1	55.70	55.90	0.9	3,474	0.03%
2023/02/10	1	55.00	2	55.20	55.30	-1	3,588	-0.03%
2023/02/09	0	0.00	4	56.08	56.00	-4	3,616	-0.11%
2023/02/08	22	55.95	7	56.06	56.10	15	3,639	0.41%
2023/02/07	2	56.20	14	56.34	56.40	-12	3,581	-0.34%
2023/02/06	1	55.10	1	55.40	55.50	0	3,626	0.00%
2023/02/03	2	55.20	1	54.80	55.10	1	3,748	0.03%
2023/02/02	3	54.70	2	54.80	54.70	1	3,735	0.03%
2023/02/01	1	53.60	8	53.46	53.90	-7	3,795	-0.18%
2023/01/30	3	52.80	7	52.69	53.00	-4	3,744	-0.11%
2023/01/17	2	51.20	0	0.00	51.10	2	3,697	0.05%
2023/01/12	5	50.80	0	0.00	50.40	5	3,791	0.13%
2023/01/11	0	0.00	1	50.80	50.50	-1	3,854	-0.03%
2022/12/30	1	49.05	1	49.40	49.60	0	4,069	0.00%
2022/12/29	1	48.30	0	0.00	48.30	1	4,076	0.02%
2022/12/28	1	48.20	0	0.00	48.20	1	4,116	0.02%
2022/12/26	0.1	49.60	0	0.00	49.55	0.1	4,157	0.00%
2022/12/23	0	0.00	2	49.70	49.85	-2	4,190	-0.05%
2022/12/22	1	50.60	0	0.00	50.30	1	4,214	0.02%
2022/12/21	5	49.70	8	49.89	49.90	-3	4,223	-0.07%
2022/12/20	2	49.60	0.5	48.51	48.20	1.5	4,195	0.04%
2022/12/14	1	50.40	2	50.50	50.60	-1	4,232	-0.02%
2022/12/13	6	49.92	0	0.00	50.20	6	4,254	0.14%
2022/12/12	0	0.00	0	50.10	49.90	0	4,281	0.00%
2022/12/08	0	0.00	2	50.30	50.70	-2	4,313	-0.05%
2022/12/07	1	49.75	5.2	49.90	50.10	-4.2	4,324	-0.10%
2022/12/06	0	0.00	1	50.70	50.60	-1	4,321	-0.02%
2022/12/05	7	51.93	2	51.90	52.10	5	4,321	0.12%
2022/12/02	0	0.00	1	50.70	51.00	-1	4,380	-0.02%
2022/12/01	0	0.00	5	50.68	50.30	-5	4,376	-0.11%
2022/11/30	1	50.10	3	49.80	49.80	-2	4,355	-0.05%
2022/11/29	6	49.06	3	49.15	49.55	3	4,402	0.07%
2022/11/28	7	50.19	7	50.46	49.65	0	4,372	0.00%
2022/11/25	10	50.24	44	49.96	50.10	-34	4,293	-0.79%
2022/11/24	4	49.25	5	48.97	49.25	-1	4,259	-0.02%
2022/11/23	2	50.60	8	50.19	50.10	-6	4,175	-0.14%
2022/11/22	0	0.00	11	49.31	50.10	-11	4,174	-0.26%
2022/11/21	6	50.17	8	50.06	50.10	-2	4,172	-0.05%
2022/11/18	7	50.43	3	50.30	50.10	4	4,186	0.10%
2022/11/17	0	0.00	2.1	50.00	50.30	-2.1	4,147	-0.05%
2022/11/16	12	48.97	13	49.60	50.00	-1	4,132	-0.02%
2022/11/15	17	48.84	5	48.85	48.90	12	4,093	0.29%
2022/11/14	1	48.60	11	48.64	48.70	-10	4,045	-0.25%
2022/11/11	37	47.85	13	48.18	48.35	24	3,975	0.60%
2022/11/10	10	46.60	5	46.50	46.75	5	3,816	0.13%
2022/11/09	2	46.08	4	45.94	46.15	-2	3,794	-0.05%
2022/11/08	1.2	45.60	3	45.82	45.30	-1.8	3,716	-0.05%
2022/11/07	7	44.95	3	44.80	44.85	4	3,619	0.11%
2022/11/04	0	0.00	13	44.18	44.65	-13	3,607	-0.36%
2022/11/01	11	42.36	37.3	43.10	43.95	-26.3	3,661	-0.72%
2022/10/31	7	41.89	9	41.84	41.85	-2	3,563	-0.06%
2022/10/28	25	42.42	7	42.43	41.65	18	3,615	0.50%
2022/10/27	0	0.00	6	40.25	40.60	-6	3,500	-0.17%
2022/10/26	6.1	39.70	6	39.70	39.70	0.1	3,520	0.00%
2022/10/25	1	40.35	0	0.00	39.75	1	3,551	0.03%
2022/10/24	6	39.65	0	0.00	39.70	6	3,576	0.17%
2022/10/19	1	39.30	0	0.00	39.30	1	3,566	0.03%
2022/10/14	1	40.40	0	0.00	40.70	1	3,541	0.03%
2022/10/13	0.1	38.50	0	0.00	38.50	0.1	3,635	0.00%
2022/10/11	6.1	41.33	0	0.00	41.00	6.1	3,652	0.17%
2022/10/06	6.1	44.15	0	0.00	44.15	6.1	3,702	0.16%
2022/10/05	0	0.00	0.1	44.45	43.60	-0.1	3,719	0.00%
2022/10/04	0	0.00	10	43.51	43.40	-10	3,743	-0.27%
2022/10/03	2	42.90	0	0.00	42.50	2	3,799	0.05%
2022/09/30	1	39.30	1	40.15	41.80	0	3,847	0.00%
2022/09/29	0	0.00	2	40.38	40.90	-2	3,860	-0.05%
2022/09/28	7	39.73	0	0.00	39.40	7	3,851	0.18%
2022/09/26	1	42.15	6	40.45	40.65	-5	3,860	-0.13%
2022/09/23	3	43.13	0	0.00	42.90	3	3,865	0.08%
2022/09/20	1	44.55	0	0.00	44.05	1	3,940	0.03%
2022/09/19	1	44.95	0	0.00	44.00	1	3,970	0.03%
2022/09/16	3	45.30	0	0.00	45.00	3	3,966	0.08%
2022/09/15	3	46.10	8	46.30	46.10	-5	4,002	-0.12%
2022/09/14	9	46.74	0	0.00	46.80	9	4,046	0.22%
2022/09/12	0	0.00	5	46.90	46.65	-5	4,086	-0.12%
2022/09/08	20	45.12	19	45.42	46.00	1	4,072	0.02%
2022/09/06	0	0.00	10	43.70	43.25	-10	4,107	-0.24%
2022/09/05	0	0.00	0	43.80	43.50	0	4,158	0.00%
2022/09/02	5	45.60	0	0.00	45.60	5	4,154	0.12%
2022/09/01	0	0.00	7	45.25	45.40	-7	4,189	-0.17%
2022/08/29	0	0.00	4	44.95	44.80	-4	4,249	-0.09%
2022/08/26	2	46.28	2	46.08	45.55	0	4,283	0.00%
2022/08/25	0	0.00	6	45.55	46.10	-6	4,437	-0.14%
2022/08/23	0	0.00	5	44.40	44.50	-5	4,650	-0.11%
2022/08/22	3	45.20	11	44.86	44.80	-8	4,663	-0.17%
2022/08/19	2	45.95	2	46.20	45.70	0	4,610	0.00%
2022/08/18	4	45.31	0	0.00	45.65	4	4,581	0.09%
2022/08/17	0	0.00	3	46.05	45.85	-3	4,553	-0.07%
2022/08/16	0.1	45.50	1	45.85	45.60	-1	4,514	-0.02%
2022/08/15	1	44.90	10.5	44.87	44.95	-9.5	4,458	-0.21%
2022/08/12	0.1	44.10	11	44.25	44.10	-10.9	4,395	-0.25%
2022/08/11	6	43.56	1	43.10	43.50	5	4,350	0.11%
2022/08/10	1.2	43.10	0	0.00	43.00	1.2	4,290	0.03%
2022/08/09	17.2	43.15	0	0.00	43.50	17.2	4,269	0.40%
2022/08/08	0	0.00	9	42.82	43.50	-9	4,212	-0.21%
2022/08/05	1	41.45	1	41.80	41.50	0	4,074	0.00%
2022/08/04	3	40.95	0	0.00	41.00	3	4,032	0.07%
2022/08/03	1	40.35	0	0.00	40.80	1	3,925	0.03%
2022/08/02	2	40.25	0	0.00	40.00	2	3,873	0.05%
2022/08/01	6	41.57	3	41.55	41.20	3	3,837	0.08%
2022/07/29	4	40.74	3	40.90	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	38.60	39.40	-2	3,638	-0.05%
2022/07/26	2	38.90	0	0.00	38.30	2	3,615	0.06%
2022/07/22	0	0.00	1	40.30	40.15	-1	3,526	-0.03%
2022/07/20	1	40.00	0	0.00	39.60	1	3,490	0.03%
2022/07/19	1	38.70	0	0.00	38.60	1	3,402	0.03%
2022/07/18	0	0.00	0	37.70	38.70	0	3,375	0.00%
2022/07/14	5	35.66	0	0.00	36.25	5	3,222	0.16%
2022/07/13	1.1	36.08	0	0.00	35.75	1.1	3,171	0.03%
2022/07/12	1	35.00	0	0.00	34.85	1	3,135	0.03%
2022/07/08	1	36.30	0	0.00	37.25	1	3,019	0.03%
2022/07/07	1	34.50	9	33.77	34.50	-8	2,966	-0.27%
2022/07/06	0.1	34.60	0	0.00	34.05	0.1	2,969	0.00%
2022/07/05	0	34.70	1	34.45	35.10	-1	2,965	-0.03%
2022/07/01	1	34.55	1.1	34.58	34.55	-0.1	2,934	0.00%
2022/06/30	7	36.21	0	0.00	35.90	7	2,892	0.24%
2022/06/29	7	37.15	0	0.00	37.20	7	2,842	0.25%
2022/06/28	1.1	37.91	0	0.00	37.95	1.1	2,805	0.04%
2022/06/27	14	38.89	1	39.35	39.00	13	2,781	0.47%
2022/06/24	0	0.00	2	39.20	38.60	-2	2,734	-0.07%
2022/06/23	3	38.42	1	37.80	38.55	2	2,726	0.07%
2022/06/22	6	41.05	0	0.00	39.00	6	2,673	0.22%
2022/06/21	2	40.75	3	41.03	41.00	-1	2,602	-0.04%
2022/06/20	0	0.00	4	41.16	40.35	-4	2,576	-0.16%
2022/06/16	2.1	46.61	0	0.00	44.70	2.1	2,470	0.08%
2022/06/15	3	50.17	1	50.10	49.75	2	2,387	0.08%
2022/06/14	3.1	50.22	20	50.03	50.60	-16.9	2,348	-0.72%
2022/06/13	2	50.40	1	50.20	50.00	1	2,307	0.04%
2022/06/10	1	49.80	2	50.35	51.10	-1	2,266	-0.04%
2022/06/09	2	51.15	1	50.70	50.50	1	2,219	0.05%
2022/06/07	2	49.60	0	0.00	50.00	2	2,161	0.09%
2022/06/06	2	50.00	3	49.82	50.20	-1	2,140	-0.05%
2022/06/02	3	50.40	1	50.30	50.40	2	2,125	0.09%
2022/06/01	2	50.00	12.1	48.99	49.60	-10.1	1,963	-0.51%
2022/05/31	6.1	47.87	1.2	47.89	48.25	4.9	1,806	0.27%
2022/05/30	0.2	47.35	1	45.95	47.40	-0.8	1,732	-0.05%
2022/05/25	0	0.00	1	44.60	44.55	-1	1,745	-0.06%
2022/05/24	2	45.15	0	0.00	44.40	2	1,800	0.11%
2022/05/19	2	44.45	2	44.75	44.85	0	1,872	0.00%
2022/05/18	1	45.60	0	0.00	45.45	1	1,898	0.05%
2022/05/17	0	0.00	0.4	45.53	45.60	-0.4	1,908	-0.02%
2022/05/12	0.1	43.70	0	0.00	43.15	0.1	1,991	0.01%
2022/05/10	2	44.00	0	0.00	44.60	2	2,093	0.10%
2022/05/09	0.1	45.00	0	0.00	44.70	0.1	2,170	0.00%
2022/05/05	3	45.67	3	45.57	45.45	0	2,198	0.00%
2022/05/04	0.1	44.70	2	44.70	44.75	-2	2,204	-0.09%
2022/04/29	2	44.83	0	0.00	43.50	2	2,291	0.09%
2022/04/28	2	43.70	2	43.60	43.50	0	2,326	0.00%
2022/04/27	0	0.00	4	42.59	42.85	-4	2,343	-0.17%
2022/04/26	0.2	44.90	0	0.00	44.00	0.2	2,325	0.01%
2022/04/25	0	0.00	2	44.70	44.80	-2	2,317	-0.09%
2022/04/22	1	46.60	0	0.00	46.85	1	2,322	0.04%
2022/04/21	10	47.20	1	47.05	47.10	9	2,349	0.38%
2022/04/20	5	47.10	0.2	47.25	47.10	4.8	2,418	0.20%
2022/04/19	0	0.00	2	46.33	46.25	-2	2,434	-0.08%
2022/04/18	1	45.75	0	0.00	45.65	1	2,511	0.04%
2022/04/15	6.2	46.20	1	46.90	46.10	5.2	2,537	0.20%
2022/04/14	0.1	47.20	1.5	47.39	47.45	-1.5	2,570	-0.06%
2022/04/13	1	46.15	0	0.00	46.55	1	2,640	0.04%
2022/04/12	1.5	46.62	1	47.10	46.10	0.5	2,646	0.02%
2022/04/07	1	48.35	1	48.65	48.20	0	2,655	0.00%
2022/04/06	0	49.55	0	0.00	48.85	0	2,656	0.00%
2022/03/31	0	50.30	1	50.40	50.10	-1	2,671	-0.04%
2022/03/30	1	49.90	1	50.10	50.10	0	2,714	0.00%
2022/03/29	1	49.70	1	49.60	49.50	0	2,733	0.00%
2022/03/28	1	49.50	0	0.00	49.65	1	2,751	0.04%
2022/03/25	0	0.00	1	50.90	50.50	-1	2,738	-0.04%
2022/03/23	1	50.80	4	50.60	50.70	-3	2,768	-0.11%
2022/03/22	1	50.00	2	49.98	50.20	-1	2,784	-0.04%
2022/03/21	2	50.70	2	50.40	50.30	0	2,829	0.00%
2022/03/18	0	50.30	1	50.50	50.40	-1	2,895	-0.03%
2022/03/17	4	49.80	0	0.00	50.30	4	2,898	0.14%
2022/03/16	3	48.88	1	48.65	48.40	2	2,882	0.07%
2022/03/11	1	49.95	0	0.00	49.95	1	2,991	0.03%
2022/03/10	8	50.24	7	50.39	50.50	1	3,021	0.03%
2022/03/09	12	48.90	5	48.88	48.80	7	3,080	0.23%
2022/03/08	0	0.00	3.5	48.51	48.30	-3.5	3,136	-0.11%
2022/03/07	1	50.28	0	0.00	50.00	1	3,153	0.03%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/03	0	0.00	1	52.20	52.00	-1	3,297	-0.03%
2022/03/01	2	51.40	1	50.90	51.30	1	3,507	0.03%
2022/02/25	0	0.00	3.4	50.47	50.60	-3.4	3,573	-0.10%
2022/02/24	0.3	49.56	14	49.76	49.20	-13.7	3,643	-0.38%
2022/02/22	1.3	50.60	0	0.00	50.00	1.3	3,815	0.03%
2022/02/21	1	51.30	0	0.00	51.50	1	3,828	0.03%
2022/02/18	4	51.25	0	0.00	51.50	4	3,877	0.10%
2022/02/17	0.5	52.30	1	51.60	51.70	-0.5	3,931	-0.01%
2022/02/16	1	51.60	0	0.00	51.70	1	4,002	0.02%
2022/02/15	2.1	51.40	0	0.00	51.20	2.1	4,080	0.05%
2022/02/14	1.5	51.73	0	0.00	51.60	1.5	4,139	0.04%
2022/02/11	0	0.00	1	53.20	53.00	-1	4,157	-0.02%
2022/02/10	2	54.30	0	0.00	53.70	2	4,226	0.05%
2022/02/09	0	0.00	3	53.37	54.40	-3	4,347	-0.07%
2022/02/08	2	52.10	0	0.00	52.10	2	4,403	0.05%
2022/02/07	1	51.70	0	0.00	51.90	1	4,489	0.02%
2022/01/26	0.1	52.20	0	0.00	52.20	0.1	4,650	0.00%
2022/01/25	0	0.00	1	52.80	52.10	-1	4,793	-0.02%
2022/01/24	0.1	53.20	0.1	53.30	53.00	-0.1	4,966	0.00%
2022/01/20	1	53.30	1	53.90	53.30	0	5,229	0.00%
2022/01/19	1	53.00	2.2	53.21	53.20	-1.2	5,266	-0.02%
2022/01/18	11	53.45	1	53.40	52.70	10	5,333	0.19%
2022/01/17	0	53.30	0	0.00	53.20	0	5,378	0.00%
2022/01/14	1.5	52.17	1	51.80	51.90	0.5	5,469	0.01%
2022/01/12	1	52.30	0	0.00	52.00	1	5,617	0.02%
2022/01/11	1	52.20	0	0.00	52.20	1	5,670	0.02%
2022/01/06	0	0.00	1	53.80	54.10	-1	5,840	-0.02%
2022/01/05	5	54.26	0	0.00	54.60	5	5,891	0.08%
2022/01/04	1	54.32	2	54.40	54.30	-1	6,025	-0.02%
2022/01/03	3	54.73	0	0.00	54.70	3	6,104	0.05%
2021/12/30	5	55.60	2	55.80	55.50	3	6,197	0.05%
2021/12/29	0	0.00	2	55.80	55.70	-2	6,262	-0.03%
2021/12/28	0	55.10	3	55.50	55.20	-3	6,429	-0.05%
2021/12/27	2	55.30	1	55.20	55.30	1	6,487	0.02%
2021/12/24	1	55.10	0	0.00	55.30	1	6,582	0.02%
2021/12/23	3	55.20	1	55.20	54.80	2	6,681	0.03%
2021/12/21	1	54.30	0	0.00	54.70	1	6,856	0.01%
2021/12/20	5	55.00	4	54.18	54.10	1	6,999	0.01%
2021/12/17	0	0.00	1	55.40	54.70	-1	7,216	-0.01%
2021/12/16	1	55.40	0	0.00	55.20	1	7,242	0.01%
2021/12/15	0	0.00	1	54.10	54.30	-1	7,325	-0.01%
2021/12/14	0	0.00	1	53.90	53.50	-1	7,377	-0.01%
2021/12/13	0	0.00	4	55.10	55.10	-4	7,484	-0.05%
2021/12/10	1	56.10	2	56.05	55.80	-1	7,661	-0.01%
2021/12/09	0	0.00	2	56.00	55.70	-2	7,878	-0.03%
2021/12/08	2	55.50	4	55.98	56.30	-2	7,967	-0.03%
2021/12/07	1	55.61	9	56.44	55.60	-8	8,109	-0.10%
2021/12/06	0	57.00	6	57.00	57.00	-6	8,377	-0.07%
2021/12/03	0	0.00	2	57.55	57.60	-2	8,616	-0.02%
2021/12/02	1	57.00	1	57.30	56.90	0	8,791	0.00%
2021/12/01	5	56.68	5	55.90	56.70	0	9,061	0.00%
2021/11/30	6	55.35	11	55.22	55.50	-5	9,265	-0.05%
2021/11/29	2	53.64	0	0.00	54.40	2	9,701	0.02%
2021/11/26	1	53.80	1	54.10	53.00	0	10,180	0.00%
2021/11/25	7	55.60	2	55.35	54.90	5	10,603	0.05%
2021/11/24	18	55.80	0	0.00	56.00	18	12,244	0.15%
2021/11/22	3	55.87	2	56.30	57.60	1	13,796	0.01%
2021/11/19	2	56.80	0	0.00	56.60	2	13,942	0.01%
2021/11/18	0	0.00	2	58.25	57.30	-2	14,141	-0.01%
2021/11/17	3	57.17	1	58.00	57.70	2	14,253	0.01%
2021/11/16	2	57.30	5	57.52	57.40	-3	14,345	-0.02%
2021/11/15	2	57.70	0	0.00	58.30	2	14,469	0.01%
2021/11/12	10	57.29	1	57.30	57.20	9	14,623	0.06%
2021/11/11	11	58.86	31	58.64	58.60	-20	14,677	-0.14%
2021/11/10	22	59.35	1	59.50	59.40	21	14,744	0.14%
2021/11/09	3	58.93	0	0.00	58.50	3	14,990	0.02%
2021/11/08	5	59.40	2	60.05	58.90	3	15,168	0.02%
2021/11/05	1	60.40	5	61.02	61.30	-4	15,129	-0.03%
2021/11/04	2	59.70	2	59.60	59.50	0	15,237	0.00%
2021/11/03	2	59.05	2	59.65	58.20	0	15,291	0.00%
2021/11/02	3	60.30	9	59.98	59.80	-6	15,548	-0.04%
2021/11/01	4	60.18	7	60.97	61.50	-3	15,592	-0.02%
2021/10/29	18	59.54	19	59.85	59.40	-1	15,652	-0.01%
2021/10/28	0	0.00	16	57.99	57.70	-16	15,872	-0.10%
2021/10/26	9	57.12	1	56.80	56.80	8	16,845	0.05%
2021/10/25	4	57.48	4	57.95	58.10	0	16,942	0.00%
2021/10/22	2	56.80	28	57.60	57.70	-26	17,212	-0.15%
2021/10/21	10	57.49	4	58.90	56.60	6	17,370	0.03%
2021/10/20	1	56.80	5	58.14	58.00	-4	17,637	-0.02%
2021/10/19	11	57.59	3	56.83	57.50	8	17,857	0.04%
2021/10/18	3	55.80	2	56.45	55.40	1	18,163	0.01%
2021/10/15	0	0.00	4	56.25	56.70	-4	18,840	-0.02%
2021/10/14	7	53.26	2	54.10	54.00	5	19,648	0.03%
2021/10/13	9	53.00	3	53.67	53.50	6	20,004	0.03%
2021/10/12	2	52.60	0	0.00	52.90	2	20,096	0.01%
2021/10/08	5	55.60	0	0.00	55.90	5	20,389	0.02%
2021/10/07	1	55.90	0	0.00	56.30	1	21,687	0.00%
2021/10/06	3	55.20	1	56.00	54.10	2	22,623	0.01%
2021/10/05	1	55.70	4	54.45	55.60	-3	22,723	-0.01%
2021/10/04	2	55.30	3	57.00	54.70	-1	22,591	0.00%
2021/10/01	1	55.80	0	0.00	55.70	1	22,740	0.00%
2021/09/30	6	56.93	2	58.10	58.50	4	22,859	0.02%
2021/09/29	8	58.26	2	58.00	57.20	6	22,762	0.03%
2021/09/28	3	59.90	1	60.40	60.60	2	22,649	0.01%
2021/09/27	20	61.19	0	0.00	60.50	20	22,617	0.09%
2021/09/24	1	62.00	7	62.56	62.90	-6	22,495	-0.03%
2021/09/23	1.2	60.75	0	0.00	60.00	1.2	22,317	0.01%
2021/09/22	3	59.83	5	59.90	59.60	-2	22,350	-0.01%
2021/09/17	3	62.03	0	0.00	62.40	3	22,326	0.01%
2021/09/16	16	62.63	3	62.67	61.80	13	22,421	0.06%
2021/09/15	5	63.64	7	64.21	64.30	-2	22,291	-0.01%
2021/09/14	22	62.89	29	63.83	64.60	-7	22,151	-0.03%
2021/09/13	30	64.77	11	64.18	64.00	19	21,953	0.09%
2021/09/10	25	65.40	27	65.23	65.60	-2	21,916	-0.01%
2021/09/09	21	63.43	24	64.60	66.40	-3	21,738	-0.01%
2021/09/08	9	63.98	7	65.09	63.00	2	21,414	0.01%
2021/09/07	9	65.34	17	64.43	65.80	-8	21,179	-0.04%
2021/09/06	22	67.60	25.1	67.56	66.40	-3.1	20,977	-0.01%
2021/09/03	12.1	67.63	24	67.80	67.30	-11.9	20,743	-0.06%
2021/09/02	23	67.23	21	66.77	65.80	2	20,805	0.01%
2021/09/01	26	70.00	13	70.02	69.00	13	20,307	0.06%
2021/08/31	41	70.17	31	70.12	71.80	10	19,856	0.05%
2021/08/30	92	69.47	60	69.62	70.20	32	19,361	0.17%
2021/08/27	33	66.14	65.1	68.10	69.10	-32.1	17,627	-0.18%
2021/08/26	7	62.44	4	63.08	62.90	3	16,152	0.02%
2021/08/25	14	61.68	13	61.96	62.00	1	15,912	0.01%
2021/08/24	6	60.72	12	61.10	62.40	-6	15,598	-0.04%
2021/08/23	2	59.90	16	59.64	60.10	-14	15,377	-0.09%
2021/08/20	6	57.92	14	58.21	58.20	-8	15,262	-0.05%
2021/08/19	13	57.49	4.1	57.42	57.20	8.9	15,117	0.06%
2021/08/18	13	57.38	22	56.87	59.40	-9	14,921	-0.06%
2021/08/17	8	55.79	12	56.67	54.30	-4	14,733	-0.03%
2021/08/16	10	56.76	6	56.88	56.50	4	14,598	0.03%
2021/08/13	14	58.70	17	57.19	56.80	-3	14,477	-0.02%
2021/08/12	8	59.89	18	60.67	60.80	-10	14,211	-0.07%
2021/08/11	14	59.56	13	60.00	58.80	1	13,972	0.01%
2021/08/10	8	60.46	13	60.65	61.00	-5	13,860	-0.04%
2021/08/09	3	60.97	14.1	61.16	60.40	-11.1	13,700	-0.08%
2021/08/06	31	63.48	14	63.51	61.70	17	13,599	0.13%
2021/08/05	19	62.56	8	62.59	63.10	11	13,217	0.08%
2021/08/04	26	63.27	34.2	62.74	62.70	-8.2	13,128	-0.06%
2021/08/03	27	63.06	48.2	63.79	63.00	-21.2	12,951	-0.16%
2021/08/02	32	62.26	38.3	62.02	63.00	-6.3	12,488	-0.05%
2021/07/30	7	59.01	17	59.05	59.20	-10	11,748	-0.09%
2021/07/29	11	56.58	9	56.64	57.70	2	11,553	0.02%
2021/07/28	24	55.10	11	54.88	55.70	13	11,426	0.11%
2021/07/27	24	58.45	5	58.64	57.50	19	11,225	0.17%
2021/07/26	36.1	59.76	43	59.55	59.90	-6.9	11,074	-0.06%
2021/07/23	20	58.01	16	57.41	57.20	4	10,768	0.04%
2021/07/22	36	59.78	31	59.28	59.50	5	10,663	0.05%
2021/07/21	66	59.54	52	58.77	58.50	14	10,434	0.13%
2021/07/20	60	56.98	69	57.23	58.30	-9	9,936	-0.09%
2021/07/19	28	55.53	35	55.47	54.40	-7	9,056	-0.08%
2021/07/16	12	51.55	16	52.46	53.30	-4	8,738	-0.05%
2021/07/15	22.1	52.93	11	52.61	52.40	11.1	8,594	0.13%
2021/07/14	108	55.56	96.2	55.03	55.90	11.8	8,222	0.14%	大買/
2021/07/13	23.1	51.34	44.1	51.88	52.10	-21	6,875	-0.31%
2021/07/12	2	47.50	6	48.08	48.15	-4	5,872	-0.07%
2021/07/09	2	47.05	11	46.61	46.90	-9	5,727	-0.16%
2021/07/08	21	47.58	14.2	47.54	46.85	6.8	5,860	0.12%
2021/07/07	12.6	46.97	6	46.83	47.00	6.6	5,729	0.12%
2021/07/06	0	0.00	6	45.95	45.75	-6	5,640	-0.11%
2021/07/05	11	45.90	8	45.72	45.95	3	5,715	0.05%
2021/07/02	2	44.10	11	45.15	45.20	-9	5,800	-0.16%
2021/07/01	8	44.65	0	0.00	44.40	8	5,925	0.14%
2021/06/30	5	44.80	9	45.20	45.20	-4	5,954	-0.07%
2021/06/29	9	44.79	13	45.41	44.50	-4	5,939	-0.07%
2021/06/28	7	45.61	1	45.50	46.00	6	5,891	0.10%
2021/06/25	10	45.60	18	45.59	45.80	-8	5,910	-0.14%
2021/06/24	1	44.40	0	0.00	44.30	1	5,780	0.02%
2021/06/23	3	44.35	3	44.40	44.50	0	5,913	0.00%
2021/06/22	5	43.81	1	44.15	43.90	4	5,920	0.07%
2021/06/21	13	43.78	4	43.98	44.15	9	5,940	0.15%
2021/06/18	0	0.00	2	44.48	44.50	-2	5,988	-0.03%
2021/06/16	1	43.75	1	43.60	43.50	0	6,072	0.00%
2021/06/15	8	43.80	2	43.95	43.85	6	6,117	0.10%
2021/06/11	18	44.12	17	44.53	44.20	1	6,144	0.02%
2021/06/10	17	45.30	19	45.84	44.50	-2	6,097	-0.03%
2021/06/09	2	43.98	2	44.15	44.20	0	5,872	0.00%
2021/06/08	2	43.55	20	43.88	44.10	-18	5,903	-0.30%
2021/06/07	18	42.73	9.3	42.89	43.00	8.7	5,914	0.15%
2021/06/04	5	42.18	0	0.00	41.95	5	5,935	0.08%
2021/06/03	4	42.45	11	42.40	42.60	-7	6,045	-0.12%
2021/06/02	4	42.76	1	42.90	42.55	3	6,102	0.05%
2021/06/01	3	42.73	5	43.09	42.80	-2	6,152	-0.03%
2021/05/31	4	42.38	4	42.85	42.50	0	6,250	0.00%
2021/05/28	5	42.05	11	42.30	42.55	-6	6,332	-0.09%
2021/05/26	3	40.60	0	0.00	40.60	3	6,573	0.05%
2021/05/25	1	40.55	23	40.27	40.30	-22	6,682	-0.33%
2021/05/24	1	39.10	2	39.10	39.60	-1	6,805	-0.01%
2021/05/21	2	39.80	1	39.45	39.65	1	6,941	0.01%
2021/05/20	3.2	39.70	2	39.50	39.40	1.2	7,100	0.02%
2021/05/19	10	39.30	0	0.00	39.20	10	7,278	0.14%
2021/05/17	10.2	36.55	4	36.64	36.15	6.2	7,924	0.08%
2021/05/14	13	38.48	2	38.25	38.55	11	8,395	0.13%
2021/05/13	0	0.00	4	37.55	38.35	-4	9,064	-0.04%
2021/05/12	0	0.00	2	39.70	38.40	-2	9,528	-0.02%
2021/05/10	1	43.00	1	43.00	43.00	0	9,531	0.00%
2021/05/07	0	0.00	1	42.50	42.55	-1	9,559	-0.01%
2021/05/06	8	41.46	5	41.50	40.90	3	9,609	0.03%
2021/05/05	4	42.31	1	42.15	42.00	3	9,654	0.03%
2021/05/04	8	43.61	3	43.48	42.95	5	9,828	0.05%
2021/05/03	13	45.37	8	45.76	44.70	5	9,932	0.05%
2021/04/29	2	47.50	1	47.70	47.20	1	9,931	0.01%
2021/04/28	24	47.85	25	47.92	48.00	-1	10,555	-0.01%
2021/04/27	32	47.35	5	47.21	47.25	27	10,606	0.25%
2021/04/26	32	47.65	38	47.66	47.90	-6	10,663	-0.06%
2021/04/23	1	45.85	4	45.86	46.00	-3	10,433	-0.03%
2021/04/22	3	46.37	2	45.63	44.70	1	10,474	0.01%
2021/04/21	17	46.11	0	0.00	46.10	17	10,437	0.16%
2021/04/20	0	0.00	8	46.09	46.05	-8	10,472	-0.08%
2021/04/19	6	45.20	1	45.10	45.35	5	10,944	0.05%
2021/04/16	2	45.08	5	45.18	45.05	-3	11,042	-0.03%
2021/04/15	0	0.00	2	44.20	44.50	-2	11,014	-0.02%
2021/04/14	9	44.10	10	43.70	44.05	-1	11,015	-0.01%
2021/04/13	6	45.52	4	45.35	45.15	2	10,919	0.02%
2021/04/12	5	46.91	25	46.84	46.10	-20	10,932	-0.18%
2021/04/09	2	46.15	6	46.60	46.70	-4	10,850	-0.04%
2021/04/08	7	46.39	3	46.68	46.75	4	10,773	0.04%
2021/04/07	1	46.25	9	46.56	46.70	-8	10,641	-0.08%
2021/04/06	2.1	45.32	8	45.38	45.70	-5.9	10,496	-0.06%
2021/04/01	0	0.00	4	44.90	44.90	-4	10,468	-0.04%
2021/03/31	9	45.12	0	0.00	45.00	9	10,460	0.09%
2021/03/30	22	45.43	0	0.00	45.35	22	10,427	0.21%
2021/03/29	1	45.75	0	0.00	45.85	1	10,330	0.01%
2021/03/26	1	45.75	20	46.26	45.90	-19	10,305	-0.18%
2021/03/25	2	45.03	1	45.25	45.20	1	10,148	0.01%
2021/03/24	10	44.78	1	44.65	44.60	9	10,119	0.09%
2021/03/23	10	45.45	15	45.83	45.20	-5	10,091	-0.05%
2021/03/22	12	44.49	5	44.73	45.10	7	9,994	0.07%
2021/03/19	11	44.11	2	44.08	44.05	9	9,966	0.09%
2021/03/18	2.2	44.64	0	0.00	44.35	2.2	9,987	0.02%
2021/03/17	6	44.21	0	0.00	44.00	6	10,005	0.06%
2021/03/16	6	44.07	1	43.90	43.80	5	10,040	0.05%
2021/03/15	4	44.15	1	44.50	43.85	3	10,186	0.03%
2021/03/12	6	44.18	1	44.45	44.25	5	10,161	0.05%
2021/03/11	2	43.90	2	43.85	44.15	0	10,189	0.00%
2021/03/10	1	42.75	0.1	43.05	42.80	0.9	10,170	0.01%
2021/03/09	9	42.34	0	0.00	42.45	9	10,149	0.09%
2021/03/08	7	43.81	0	0.00	43.30	7	10,122	0.07%
2021/03/05	1	44.20	2	44.10	43.90	-1	10,168	-0.01%
2021/03/04	6	43.92	34	43.68	43.60	-28	10,221	-0.27%
2021/03/03	5	44.94	1	45.05	44.80	4	10,155	0.04%
2021/03/02	2	46.20	0	0.00	45.50	2	10,088	0.02%
2021/02/26	3	45.77	7	45.86	45.90	-4	10,030	-0.04%
2021/02/25	4	45.39	0	0.00	45.35	4	10,222	0.04%
2021/02/24	17	46.26	2	46.30	45.60	15	10,283	0.15%
2021/02/23	7	46.40	5	46.69	46.15	2	10,120	0.02%
2021/02/22	11	46.15	3	45.95	46.80	8	9,978	0.08%
2021/02/19	16	45.88	3	46.03	46.15	13	9,808	0.13%
2021/02/18	20	47.84	6	47.86	47.50	14	9,634	0.15%
2021/02/17	7	48.54	11	49.18	49.00	-4	9,409	-0.04%
2021/02/05	23	47.62	42	47.68	47.55	-19	8,932	-0.21%
2021/02/04	51	46.93	15	47.15	47.80	36	8,421	0.43%
2021/02/03	20	44.92	48	45.31	45.70	-28	7,728	-0.36%
2021/02/02	13	43.28	7	42.77	43.60	6	7,246	0.08%
2021/02/01	4	42.15	10	41.07	41.60	-6	7,180	-0.08%
2021/01/29	4	42.61	12	42.62	41.65	-8	7,136	-0.11%
2021/01/28	5	43.23	9	43.05	42.80	-4	7,095	-0.06%
2021/01/27	13	44.05	6	44.39	44.25	7	7,018	0.10%
2021/01/26	4	44.61	2	44.55	43.80	2	6,880	0.03%
2021/01/25	0	0.00	3	43.63	43.80	-3	6,672	-0.04%
2021/01/22	1	40.80	4	41.56	42.20	-3	6,492	-0.05%
2021/01/21	38	43.81	27	41.93	41.60	11	6,384	0.17%
2021/01/20	5	41.53	7	41.57	42.00	-2	5,695	-0.04%
2021/01/19	2	41.30	4	41.33	40.95	-2	5,494	-0.04%
2021/01/18	0	0.00	2	38.83	40.25	-2	5,361	-0.04%
2021/01/15	1	40.15	2	39.95	39.90	-1	5,287	-0.02%
2021/01/14	1	40.70	2	40.80	40.75	-1	5,203	-0.02%
2021/01/13	2	40.58	3	40.47	40.40	-1	5,162	-0.02%
2021/01/12	23	41.50	20	41.72	40.35	3	5,046	0.06%
2021/01/11	3	39.33	15	39.84	40.35	-12	4,488	-0.27%
2021/01/08	17	38.94	1	38.55	38.55	16	4,357	0.37%
2021/01/07	3	38.75	0	0.00	38.90	3	4,347	0.07%
2021/01/06	1	38.40	3	38.87	38.95	-2	4,378	-0.05%
2021/01/05	0	0.00	2	39.50	39.75	-2	4,303	-0.05%
2020/12/31	1	38.45	0	0.00	38.65	1	4,173	0.02%
2020/12/29	0	0.00	2	38.33	38.05	-2	4,152	-0.05%
2020/12/28	1	38.55	0	0.00	38.55	1	4,160	0.02%
2020/12/24	1	37.80	1	37.95	37.90	0	4,155	0.00%
2020/12/23	1	37.60	0	0.00	37.50	1	4,149	0.02%
2020/12/22	2	37.90	0	0.00	37.10	2	4,176	0.05%
2020/12/18	2	38.00	10	37.75	37.90	-8	4,163	-0.19%
2020/12/17	1	38.10	0	0.00	38.30	1	4,162	0.02%
2020/12/15	2	38.55	0	0.00	38.15	2	4,202	0.05%
2020/12/14	1	39.00	0	0.00	39.50	1	4,167	0.02%
2020/12/11	2	39.03	23	39.05	39.45	-21	4,307	-0.49%
2020/12/10	5	40.27	1	39.75	40.10	4	4,403	0.09%
2020/12/09	2	39.70	15	40.11	41.05	-13	4,306	-0.30%
2020/12/08	6	39.07	2	39.40	39.00	4	4,136	0.10%
2020/12/07	5	38.92	8	39.16	39.50	-3	4,081	-0.07%
2020/12/04	8	38.56	6	38.29	38.85	2	3,990	0.05%
2020/12/03	3	37.92	5	37.80	37.90	-2	3,969	-0.05%
2020/12/02	3	38.37	1	38.45	38.40	2	3,929	0.05%
2020/12/01	1	38.15	0	0.00	38.40	1	3,859	0.03%
2020/11/30	4	37.93	0	0.00	37.35	4	3,775	0.11%
2020/11/27	4	37.13	5	37.10	37.15	-1	3,702	-0.03%
2020/11/26	0	0.00	2	37.10	37.00	-2	3,677	-0.05%
2020/11/25	2	36.70	27	36.83	36.80	-25	3,678	-0.68%
2020/11/24	8	37.25	8	37.32	37.40	0	3,630	0.00%
2020/11/23	15	36.30	25.1	36.16	37.10	-10.1	3,319	-0.30%
2020/11/20	2	34.90	2	35.10	35.20	0	3,185	0.00%
2020/11/19	0	0.00	5	34.95	34.85	-5	3,193	-0.16%
2020/11/17	7	35.65	0	35.40	35.35	7	3,246	0.21%
2020/11/13	0	0.00	1	34.70	34.80	-1	3,385	-0.03%
2020/11/12	5	35.08	14	34.90	34.80	-9	3,481	-0.26%
2020/11/11	0	0.00	1	34.75	34.75	-1	3,532	-0.03%
2020/11/09	0	0.00	2	34.50	34.80	-2	3,603	-0.06%
2020/11/06	0	0.00	4	34.05	33.95	-4	3,620	-0.11%
2020/11/05	5	33.50	0	0.00	34.00	5	3,702	0.14%
2020/10/30	4	34.05	1	33.65	33.35	3	4,038	0.07%
2020/10/28	11	34.70	4	34.90	34.30	7	4,352	0.16%
2020/10/27	0	0.00	9	34.51	34.65	-9	4,642	-0.19%
2020/10/26	2	34.35	1	34.65	34.25	1	4,662	0.02%
2020/10/23	8	34.10	0	0.00	34.15	8	4,608	0.17%
2020/10/22	0	0.00	10	33.70	33.70	-10	4,735	-0.21%
2020/10/21	4	34.15	6	34.07	33.95	-2	4,887	-0.04%
2020/10/20	2	33.55	0	0.00	33.60	2	5,017	0.04%
2020/10/16	2	33.60	0	0.00	33.30	2	5,070	0.04%
2020/10/15	2	34.30	3	33.93	33.90	-1	5,070	-0.02%
2020/10/14	15	34.24	14	34.21	34.40	1	5,048	0.02%
2020/10/13	0	0.00	4	33.45	33.55	-4	5,005	-0.08%
2020/10/12	0	0.00	2	33.48	33.30	-2	5,010	-0.04%
2020/10/08	2.1	33.54	3	33.65	33.25	-0.9	5,058	-0.02%
2020/10/07	0	0.00	2	33.10	33.50	-2	5,122	-0.04%
2020/10/06	0	0.00	3	33.40	33.30	-3	5,170	-0.06%
2020/10/05	0	0.00	4	33.10	33.10	-4	5,263	-0.08%
2020/09/30	0	0.00	2	32.90	32.65	-2	5,318	-0.04%
2020/09/29	2	32.55	0	0.00	32.40	2	5,404	0.04%
2020/09/25	1	31.15	0	0.00	30.90	1	5,483	0.02%
2020/09/24	2	32.08	1	32.00	31.80	1	5,502	0.02%
2020/09/23	7	33.16	1	33.15	32.85	6	5,527	0.11%
2020/09/22	5	32.77	4	33.18	33.25	1	5,604	0.02%
2020/09/21	0	0.00	1	33.60	33.40	-1	5,656	-0.02%
2020/09/18	7	34.16	0	0.00	34.10	7	5,642	0.12%
2020/09/17	5	34.47	1	34.45	34.45	4	5,611	0.07%
2020/09/16	14	35.09	36	34.81	34.70	-22	5,604	-0.39%
2020/09/15	16	34.32	18	34.65	34.95	-2	5,436	-0.04%
2020/09/14	2	32.83	0	0.00	33.00	2	5,267	0.04%
2020/09/11	6	32.76	7	32.43	32.60	-1	5,289	-0.02%
2020/09/10	0	0.00	3	32.85	32.80	-3	5,304	-0.06%
2020/09/08	10	33.09	3	33.17	33.05	7	5,419	0.13%
2020/09/07	2	32.80	0	0.00	32.35	2	5,447	0.04%
2020/09/04	13	32.37	0	0.00	32.75	13	5,569	0.23%
2020/09/03	3	33.13	0	0.00	33.05	3	5,579	0.05%
2020/09/02	0	0.00	4	33.05	32.95	-4	5,588	-0.07%
2020/09/01	1	32.30	0	0.00	32.35	1	5,650	0.02%
2020/08/31	1	32.95	0	0.00	32.75	1	5,688	0.02%
2020/08/28	0	0.00	2	32.80	33.35	-2	5,865	-0.03%
2020/08/27	11	32.71	0	0.00	32.85	11	5,926	0.19%
2020/08/26	2	33.20	1	33.00	33.00	1	5,919	0.02%
2020/08/25	2	32.50	0	0.00	32.65	2	5,890	0.03%
2020/08/24	2	32.10	1	32.85	32.15	1	5,881	0.02%
2020/08/21	0	0.00	2	32.80	32.70	-2	5,853	-0.03%
2020/08/20	19	32.24	3	32.10	32.25	16	5,848	0.27%
2020/08/19	3	33.90	0	0.00	33.75	3	5,801	0.05%
2020/08/18	3	34.67	5	34.35	33.95	-2	5,846	-0.03%
2020/08/17	10	34.96	2	34.88	35.00	8	5,772	0.14%
2020/08/14	15	34.28	7	34.43	34.80	8	5,708	0.14%
2020/08/13	14	34.68	1	34.35	34.30	13	5,671	0.23%
2020/08/12	5	34.40	13	34.62	34.70	-8	5,644	-0.14%
2020/08/11	1	35.30	2	34.43	34.80	-1	5,583	-0.02%
2020/08/10	3	36.12	0	0.00	35.30	3	5,515	0.05%
2020/08/07	14	35.30	2	35.48	35.45	12	5,450	0.22%
2020/08/06	4	35.78	17	35.91	35.90	-13	5,404	-0.24%
2020/08/05	8	36.76	9	36.90	36.70	-1	5,255	-0.02%
2020/08/04	1	36.95	10	36.35	36.75	-9	5,218	-0.17%
2020/08/03	5	36.24	8.4	36.25	36.45	-3.4	5,143	-0.07%
2020/07/31	18	34.47	45	34.60	34.95	-27	4,912	-0.55%
2020/07/30	8	31.89	14	31.60	32.30	-6	4,610	-0.13%
2020/07/29	0	0.00	20	30.90	30.90	-20	4,649	-0.43%
2020/07/28	17	31.26	6	32.06	30.15	11	4,768	0.23%
2020/07/27	21	32.63	0	0.00	32.25	21	4,685	0.45%
2020/07/24	16	32.20	0	0.00	32.25	16	4,558	0.35%
2020/07/23	10	31.35	0	0.00	31.80	10	4,428	0.23%
2020/07/22	2	31.18	0	0.00	31.15	2	4,416	0.05%
2020/07/21	11	31.00	0	0.00	31.00	11	4,419	0.25%
2020/07/17	1	30.95	6	30.80	30.50	-5	4,447	-0.11%
2020/07/16	7	31.23	2	31.10	31.00	5	4,482	0.11%
2020/07/15	8	31.68	6	31.89	31.40	2	4,523	0.04%
2020/07/14	10	32.08	8	31.94	32.00	2	4,624	0.04%
2020/07/13	15	31.25	0	0.00	31.65	15	4,571	0.33%
2020/07/10	3	30.15	3	30.73	30.30	0	4,574	0.00%
2020/07/09	5	31.55	2	31.50	31.40	3	4,498	0.07%
2020/07/07	0	0.00	15	32.52	32.80	-15	4,418	-0.34%
2020/07/06	0	0.00	1	32.60	32.65	-1	4,426	-0.02%
2020/07/03	3	32.37	1	32.65	32.30	2	4,460	0.04%
2020/07/02	2	32.40	2.1	32.63	32.75	-0.1	4,493	0.00%
2020/06/23	0	0.00	1	30.70	30.85	-1	4,435	-0.02%
2020/06/22	30	30.70	5	30.47	30.80	25	4,451	0.56%
2020/06/19	1	30.95	3	30.62	30.35	-2	4,535	-0.04%
2020/06/17	5	30.58	3	30.55	30.30	2	4,537	0.04%
2020/06/16	2	30.80	3	30.83	30.70	-1	4,530	-0.02%
2020/06/15	4	31.10	1	30.70	30.70	3	4,577	0.07%
2020/06/12	3	29.50	2	30.10	30.45	1	4,497	0.02%
2020/06/11	5	31.30	0	0.00	29.60	5	4,459	0.11%
2020/06/10	2	30.75	3	30.85	30.80	-1	4,402	-0.02%
2020/06/09	1	31.05	0	0.00	30.80	1	4,470	0.02%
2020/06/08	3	30.98	3	31.03	30.65	0	4,503	0.00%
2020/06/05	0	0.00	5	30.61	30.65	-5	4,431	-0.11%
2020/06/04	3	30.18	5.1	30.50	30.55	-2.1	4,420	-0.05%
2020/06/03	1	29.00	6	29.11	29.65	-5	4,252	-0.12%
2020/06/02	2	28.85	0	0.00	28.75	2	4,183	0.05%
2020/05/29	2	28.40	0	0.00	28.15	2	4,247	0.05%
2020/05/27	0	0.00	1	28.85	28.80	-1	4,249	-0.02%
2020/05/26	15	29.35	5	28.90	28.95	10	4,241	0.24%
2020/05/25	0	0.00	9	29.13	29.35	-9	4,181	-0.22%
2020/05/22	5	28.05	2	28.10	28.05	3	4,050	0.07%
2020/05/19	0	0.00	1	27.95	28.10	-1	4,008	-0.02%
2020/05/15	0	0.00	0.1	27.25	27.15	-0.1	3,946	0.00%
2020/05/13	1	27.95	0	0.00	28.10	1	3,902	0.03%
2020/05/05	1	28.25	1	28.00	27.85	0	3,815	0.00%
2020/05/04	4	26.48	7	27.08	27.35	-3	3,726	-0.08%
2020/04/30	0	0.00	3	26.15	26.35	-3	3,590	-0.08%
2020/04/29	2	25.95	0	0.00	25.75	2	3,554	0.06%
2020/04/28	0	0.00	1	25.65	25.85	-1	3,526	-0.03%
2020/04/27	2	25.80	3	25.80	25.75	-1	3,534	-0.03%
2020/04/24	0	0.00	2	25.50	25.50	-2	3,513	-0.06%
2020/04/23	0	0.00	10	25.40	25.55	-10	3,487	-0.29%
2020/04/22	14	24.71	0	0.00	25.10	14	3,449	0.41%
2020/04/21	0	0.00	11	25.47	24.85	-11	3,421	-0.32%
2020/04/20	9	25.85	4.1	26.00	25.90	4.9	3,365	0.15%
2020/04/17	12	25.94	2	25.85	25.25	10	3,304	0.30%
2020/04/16	2	24.55	0	0.00	24.70	2	3,136	0.06%
2020/04/15	2	24.58	4	24.65	24.55	-2	3,114	-0.06%
2020/04/14	2	24.30	8	24.30	24.40	-6	3,060	-0.20%
2020/04/13	8	24.09	2	24.00	23.85	6	3,036	0.20%
2020/04/10	14	24.45	17	24.35	24.20	-3	3,026	-0.10%
2020/04/09	0	0.00	4	23.88	23.95	-4	2,994	-0.13%
2020/04/08	3	23.08	1	23.25	23.40	2	2,976	0.07%
2020/04/07	4	22.18	0	0.00	22.40	4	2,906	0.14%
2020/04/06	1	21.45	1	21.35	21.40	0	2,817	0.00%
2020/03/25	8	21.27	5	20.90	20.90	3	2,754	0.11%
2020/03/19	0.1	18.95	0	0.00	18.90	0.1	2,825	0.00%
2020/03/18	1	21.00	10	21.10	21.00	-9	2,828	-0.32%
2020/03/16	1	23.80	0	0.00	22.35	1	2,763	0.04%
2020/03/13	3.1	23.19	2	23.30	23.80	1.1	2,671	0.04%
2020/03/11	2	27.25	1	26.85	26.75	1	2,497	0.04%
2020/03/10	6	27.02	0	0.00	27.25	6	2,464	0.24%
2020/03/09	5	26.92	2	27.15	26.45	3	2,406	0.12%
2020/03/06	2	27.50	1	27.50	27.40	1	2,342	0.04%
2020/03/05	3	27.65	2	27.93	27.30	1	2,300	0.04%
2020/03/03	1	26.60	12	26.76	26.55	-11	2,187	-0.50%
2020/03/02	0.1	26.15	0	0.00	26.10	0.1	2,165	0.00%
2020/02/27	3	26.75	0	0.00	26.40	3	2,173	0.14%
2020/02/21	0	0.00	6	27.50	27.70	-6	2,087	-0.29%
2020/02/07	1	26.80	0	0.00	26.85	1	1,905	0.05%
2020/02/04	1	26.55	0	0.00	26.55	1	1,850	0.05%
2020/01/20	0	0.00	2	29.60	29.70	-2	1,912	-0.10%
2020/01/17	0	0.00	1	29.60	29.60	-1	1,914	-0.05%
2020/01/09	12	29.51	17	29.45	29.20	-5	1,932	-0.26%
2020/01/08	1	29.10	0	0.00	29.00	1	1,921	0.05%
2020/01/07	0	0.00	1	29.10	29.10	-1	1,917	-0.05%
2020/01/03	38	31.38	20	31.05	30.40	18	1,868	0.96%
2020/01/02	0	0.00	36	31.38	31.45	-36	1,822	-1.97%
2019/12/31	0	0.00	2	30.65	30.85	-2	1,741	-0.11%
2019/12/30	0	0.00	5.1	30.75	30.65	-5.1	1,724	-0.29%
2019/12/26	0	0.00	2	30.75	30.75	-2	1,712	-0.12%
2019/12/25	2	30.75	0	0.00	30.55	2	1,689	0.12%
2019/12/24	5	30.45	0	0.00	30.40	5	1,683	0.30%
2019/12/23	37	31.14	13	30.93	30.75	24	1,663	1.44%
2019/12/20	1	30.95	14.6	31.00	30.70	-13.6	1,624	-0.84%
2019/12/19	2	30.00	0.1	30.05	30.05	1.9	1,510	0.13%
2019/12/18	21	30.41	6	30.40	30.10	15	1,458	1.03%
2019/12/17	8	29.96	15	30.10	30.20	-7	1,402	-0.50%
2019/12/16	1	29.10	0	0.00	29.05	1	1,370	0.07%
2019/12/13	0	0.00	1	29.00	28.65	-1	1,375	-0.07%
2019/12/09	0	0.00	2	28.32	28.25	-2	1,247	-0.16%
2019/12/06	2	28.28	1	28.20	28.45	1	1,248	0.08%
2019/12/05	0	0.00	6	28.15	28.15	-6	1,244	-0.48%
2019/12/04	0	0.00	5	27.72	27.70	-5	1,246	-0.40%
2019/12/03	0	0.00	6	27.60	27.70	-6	1,268	-0.47%
2019/12/02	0	0.00	8	27.45	27.45	-8	1,287	-0.62%
2019/11/29	2	28.00	2	27.70	27.60	0	1,302	0.00%
2019/11/28	2	28.25	2	28.10	27.95	0	1,334	0.00%
2019/11/27	1	28.25	1	28.20	28.05	0	1,343	0.00%
2019/11/26	1	28.25	1	28.20	28.05	0	1,358	0.00%
2019/11/22	2	27.75	0	0.00	27.75	2	1,342	0.15%
2019/11/11	0	0.00	0.1	27.30	27.35	-0.1	1,445	0.00%
2019/10/31	0	0.00	1	28.25	28.40	-1	1,470	-0.07%
2019/10/23	0	0.00	1	27.60	27.75	-1	1,428	-0.07%
2019/10/21	1	27.35	0	0.00	27.70	1	1,543	0.06%
2019/10/02	1	28.00	0	0.00	27.85	1	1,658	0.06%
2019/10/01	1	28.10	0	0.00	28.10	1	1,655	0.06%
2019/09/26	2	28.20	0	0.00	28.30	2	1,650	0.12%
2019/09/24	0	0.00	3	29.00	28.95	-3	1,667	-0.18%
2019/09/18	0	0.00	0.1	28.30	28.25	-0.1	1,605	0.00%
2019/09/17	3	27.75	0	0.00	27.75	3	1,573	0.19%
2019/09/10	0	0.00	5	28.10	28.25	-5	1,622	-0.31%
2019/09/05	1	28.25	0	0.00	28.20	1	1,623	0.06%
2019/09/03	3.2	27.31	0	0.00	27.60	3.2	1,625	0.20%
2019/09/02	10	27.20	0	0.00	27.45	10	1,606	0.62%
2019/08/29	2	27.15	0	0.00	27.10	2	1,563	0.13%
2019/08/28	2	27.05	0	0.00	27.10	2	1,547	0.13%
2019/08/23	1	27.80	0	0.00	27.70	1	1,531	0.07%
2019/08/15	1	28.80	0	0.00	28.75	1	1,476	0.07%
2019/08/14	6	29.17	0	0.00	29.10	6	1,465	0.41%
2019/08/13	8	28.84	0	0.00	28.75	8	1,482	0.54%
2019/07/30	8	30.77	0	0.00	30.35	8	1,483	0.54%
2019/07/26	1	31.70	0.1	31.80	31.70	0.9	1,483	0.06%
2019/07/24	0	0.00	5.1	31.80	31.55	-5.1	1,488	-0.34%
2019/07/15	0	0.00	0	29.90	29.75	0	1,707	0.00%
2019/07/11	0	0.00	2	29.50	29.80	-2	1,864	-0.11%
2019/07/04	3	29.05	0	0.00	29.10	3	2,436	0.12%
2019/07/03	0	0.00	1	29.20	29.10	-1	2,615	-0.04%
2019/07/02	0	0.00	3	29.20	29.35	-3	2,679	-0.11%
2019/07/01	0	0.00	1	29.45	29.40	-1	2,727	-0.04%
2019/06/28	2	28.50	0	0.00	28.95	2	2,715	0.07%
2019/06/27	0	0.00	1	28.70	28.50	-1	2,708	-0.04%
2019/06/25	0	0.00	1	27.80	27.75	-1	2,702	-0.04%
2019/06/20	1	27.65	0	0.00	27.90	1	2,736	0.04%
2019/06/05	2	27.13	0	0.00	27.10	2	2,842	0.07%
2019/05/21	3	27.00	0	0.00	27.45	3	3,189	0.09%
2019/05/17	0	0.00	18	27.62	27.35	-18	3,188	-0.56%
2019/05/13	1	28.40	0	0.00	28.30	1	3,256	0.03%
2019/05/09	3	29.38	0	0.00	29.35	3	3,345	0.09%
2019/05/08	1	30.25	0	0.00	30.20	1	3,372	0.03%
2019/05/07	2	30.80	0	0.00	30.75	2	3,466	0.06%
2019/05/06	3	30.62	0	0.00	30.50	3	3,521	0.09%
2019/05/03	1	31.70	2	31.55	31.70	-1	3,502	-0.03%
2019/05/02	4	31.44	0	0.00	31.50	4	3,493	0.11%
2019/04/30	1	31.50	1	31.55	31.65	0	3,523	0.00%
2019/04/23	1	32.20	0	0.00	32.50	1	3,400	0.03%
2019/04/22	3	32.58	0	0.00	32.75	3	3,333	0.09%
2019/04/19	0	0.00	4	32.35	31.60	-4	3,262	-0.12%
2019/04/18	8	31.13	0	0.00	30.90	8	3,215	0.25%
2019/04/17	3	32.03	8	32.40	32.00	-5	3,118	-0.16%
2019/04/15	3	31.70	12	31.81	32.00	-9	3,012	-0.30%
2019/04/12	0	0.00	1	31.05	30.85	-1	2,884	-0.03%
2019/04/11	0	0.00	2	30.20	30.20	-2	2,805	-0.07%
2019/04/10	14	31.21	4	31.25	31.40	10	2,672	0.37%
2019/04/09	1	30.10	5	30.92	31.40	-4	2,513	-0.16%
2019/04/03	0	0.00	5	29.45	29.50	-5	2,276	-0.22%
2019/03/28	2	28.45	0	0.00	28.40	2	2,184	0.09%
2019/03/27	3	29.15	0	0.00	28.95	3	2,167	0.14%
2019/03/22	1	29.90	7	29.86	29.95	-6	2,122	-0.28%
2019/03/21	1	29.00	0	0.00	29.20	1	2,059	0.05%
2019/03/15	3	28.85	0	0.00	28.70	3	2,063	0.15%
2019/03/11	0	0.00	0	29.10	29.05	0	2,207	0.00%
2019/03/07	0	0.00	1	29.75	29.15	-1	2,263	-0.04%
2019/03/06	0	0.00	1	29.95	29.75	-1	2,291	-0.04%
2019/02/27	4	29.85	0	0.00	30.00	4	2,197	0.18%
2019/02/26	1	30.55	7	30.44	30.10	-6	2,152	-0.28%
2019/02/20	3	29.90	0	0.00	30.00	3	2,164	0.14%
2019/02/11	5	29.95	8	29.90	30.05	-3	2,249	-0.13%
2019/01/30	0	0.00	1	29.55	29.75	-1	2,234	-0.04%
2019/01/29	2	29.50	10	29.65	29.50	-8	2,198	-0.36%
2019/01/28	14	29.83	2	29.95	29.65	12	2,166	0.55%
2019/01/25	0	0.00	1	28.65	28.90	-1	2,112	-0.05%
2019/01/22	10	28.60	1	28.20	28.30	9	2,150	0.42%
2019/01/21	0	0.00	6	28.10	27.80	-6	2,136	-0.28%
2019/01/16	0	0.00	3	27.20	27.05	-3	2,355	-0.13%
2019/01/11	5	26.95	0	0.00	26.90	5	2,483	0.20%
2019/01/09	0	0.00	8	26.25	26.60	-8	2,492	-0.32%
2019/01/04	3	25.45	0	0.00	25.35	3	2,674	0.11%
2019/01/03	1	26.45	1	26.30	26.10	0	2,689	0.00%
2019/01/02	2	26.05	0	0.00	26.05	2	2,675	0.07%
2018/12/26	0	0.00	7	26.00	25.90	-7	2,747	-0.25%
2018/12/21	1	26.20	0	0.00	26.15	1	2,784	0.04%
2018/12/17	0	0.00	2	27.45	27.40	-2	2,799	-0.07%
2018/12/11	0	0.00	1	27.30	27.20	-1	2,869	-0.03%
2018/12/10	1	26.95	0	0.00	27.10	1	2,925	0.03%
2018/12/07	2	27.35	0	0.00	27.50	2	2,923	0.07%
2018/12/05	3	28.97	0	0.00	28.95	3	2,870	0.10%
2018/12/03	2	30.70	2	30.40	30.65	0	2,805	0.00%
2018/11/30	2	30.15	0	0.00	29.50	2	2,778	0.07%
2018/11/29	0	0.00	1	30.10	30.05	-1	2,762	-0.04%
2018/11/28	0	0.00	1	29.15	29.15	-1	2,741	-0.04%
2018/11/27	2.1	28.34	0	0.00	28.70	2.1	2,775	0.08%
2018/11/22	15	29.25	0	0.00	29.20	15	2,811	0.53%
2018/11/19	0	0.00	5	30.08	30.15	-5	2,732	-0.18%
2018/11/14	1	29.40	2	29.90	29.80	-1	2,760	-0.04%
2018/11/12	0	0.00	16	28.73	28.95	-16	2,678	-0.60%
2018/11/09	0	0.00	1	28.15	28.20	-1	2,660	-0.04%
2018/11/08	0	0.00	7	28.20	28.05	-7	2,705	-0.26%
2018/11/07	0	0.00	15	27.20	27.60	-15	2,721	-0.55%
2018/11/06	2	27.20	0	0.00	26.50	2	2,798	0.07%
2018/11/05	0	0.00	1	27.80	27.85	-1	2,967	-0.03%
2018/11/02	3	27.98	0	0.00	27.80	3	3,017	0.10%
2018/10/30	0	0.00	2	25.90	26.05	-2	3,012	-0.07%
2018/10/25	3	25.33	0	0.00	25.20	3	3,021	0.10%
2018/10/24	5	27.95	0	0.00	28.00	5	2,927	0.17%
2018/10/23	32	28.16	1	28.15	28.20	31	2,923	1.06%
2018/10/22	1	28.70	4	28.75	28.75	-3	2,944	-0.10%
2018/10/17	1	28.55	0	0.00	28.55	1	2,880	0.03%
2018/10/16	6	28.93	0	0.00	28.70	6	2,894	0.21%
2018/10/15	10	29.00	2	29.80	28.90	8	2,968	0.27%
2018/10/12	2	28.05	0	0.00	28.85	2	2,954	0.07%
2018/10/11	0	0.00	10	30.00	30.00	-10	2,835	-0.35%
2018/10/04	0	0.00	2	36.20	35.55	-2	2,931	-0.07%
2018/09/25	0	0.00	1	37.70	37.45	-1	3,050	-0.03%
2018/09/21	1	38.20	0	0.00	37.55	1	3,052	0.03%
2018/09/20	0	0.00	1	37.75	37.85	-1	3,020	-0.03%
2018/09/06	0	0.00	1	38.75	38.85	-1	3,075	-0.03%
2018/09/05	0	0.00	1	39.10	38.90	-1	3,086	-0.03%
2018/09/03	0	0.00	6	38.90	38.20	-6	3,120	-0.19%
2018/08/29	0	0.00	2	37.05	37.00	-2	3,102	-0.06%
2018/08/17	1	38.05	0	0.00	37.50	1	3,314	0.03%
2018/08/15	0	0.00	8	38.40	38.45	-8	3,311	-0.24%
2018/08/14	1	39.60	0.6	39.55	39.75	0.4	3,271	0.01%
2018/08/13	3	39.85	0	0.00	39.90	3	3,238	0.09%
2018/08/10	5	40.37	8	40.26	39.70	-3	3,135	-0.10%
2018/08/09	3	38.85	3	39.00	38.80	0	2,966	0.00%
2018/08/07	0	0.00	0.9	38.35	38.50	-0.9	2,940	-0.03%
2018/07/27	0	0.00	2	37.80	37.15	-2	2,927	-0.07%
2018/07/26	0	0.00	11	37.08	37.20	-11	2,906	-0.38%
2018/07/25	0	0.00	3	37.10	36.85	-3	2,894	-0.10%
2018/07/23	0	0.00	2	36.55	36.35	-2	2,853	-0.07%
2018/07/20	6	37.55	6	37.18	36.55	0	2,849	0.00%
2018/07/19	2	36.55	3	36.45	36.30	-1	2,808	-0.04%
2018/07/18	1	36.20	1	36.10	35.85	0	2,823	0.00%
2018/07/17	10	36.30	2	36.43	36.20	8	2,835	0.28%
2018/07/16	1	35.90	10	34.72	35.65	-9	2,794	-0.32%
2018/07/13	0	0.00	2	34.20	34.20	-2	2,761	-0.07%
2018/07/06	1	33.25	0	0.00	32.65	1	2,960	0.03%
2018/06/28	2	33.65	0	0.00	33.65	2	3,114	0.06%
2018/06/27	5.3	33.90	0	0.00	34.00	5.3	3,144	0.17%
2018/06/26	1	33.80	0	0.00	34.15	1	3,138	0.03%
2018/06/25	2	34.05	0	0.00	34.25	2	3,128	0.06%
2018/06/22	2	34.18	0	0.00	34.20	2	3,145	0.06%
2018/06/21	2	35.20	0	0.00	34.85	2	3,123	0.06%
2018/06/20	1	35.10	0	0.00	34.85	1	3,130	0.03%
2018/06/19	2	35.60	0	0.00	35.50	2	3,137	0.06%
2018/06/14	1	37.00	0	0.00	36.65	1	3,205	0.03%
2018/06/11	3	35.80	3	37.03	36.85	0	3,349	0.00%
2018/06/06	1	35.55	0	0.00	35.55	1	3,846	0.03%
2018/06/01	0	0.00	5	35.42	35.50	-5	4,051	-0.12%
2018/05/31	9	35.22	2	35.18	34.65	7	4,042	0.17%
2018/05/29	2	35.48	0	0.00	35.40	2	3,983	0.05%
2018/05/28	1	35.00	1	35.90	35.95	0	3,970	0.00%
2018/05/25	0	0.00	2	35.40	35.15	-2	3,970	-0.05%
2018/05/24	2	34.60	0	0.00	34.40	2	3,970	0.05%
2018/05/17	0	0.00	1	35.00	35.00	-1	4,445	-0.02%
2018/05/11	0	0.00	5	34.74	34.70	-5	4,612	-0.11%
2018/05/09	1	33.60	0	0.00	34.00	1	4,718	0.02%
2018/05/08	0	0.00	4	34.15	34.20	-4	4,781	-0.08%
2018/05/07	2	33.10	0	0.00	33.90	2	4,826	0.04%
2018/05/04	3	32.90	4	33.95	33.55	-1	4,839	-0.02%
2018/04/25	0	0.00	1	32.10	32.70	-1	6,179	-0.02%
2018/04/23	3	34.53	0	0.00	34.00	3	6,272	0.05%
2018/04/20	2	35.80	1	35.50	35.65	1	6,335	0.02%
2018/04/18	0	0.00	4	36.63	36.20	-4	6,525	-0.06%
2018/04/17	7	35.13	0	0.00	36.00	7	6,588	0.11%
2018/04/16	5	35.09	4	35.80	35.00	1	6,590	0.02%
2018/04/10	0	0.00	0.2	38.00	37.70	-0.2	6,837	0.00%
2018/04/09	0	0.00	5	39.00	38.90	-5	6,836	-0.07%
2018/03/31	0	0.00	0	37.90	37.90	0	6,893	0.00%
2018/03/30	0	0.00	1	38.55	38.15	-1	7,000	-0.01%
2018/03/23	2	37.15	0	0.00	37.20	2	7,427	0.03%
2018/03/22	0	0.00	0.1	37.85	37.85	-0.1	7,406	0.00%
2018/03/19	1	37.60	1	37.60	37.80	0	7,400	0.00%
2018/03/16	3	38.73	0	0.00	37.90	3	7,473	0.04%
2018/03/15	2	39.20	2	39.53	39.10	0	7,429	0.00%
2018/03/14	4	39.38	5	39.40	39.80	-1	7,379	-0.01%
2018/03/13	0	0.00	1	38.45	38.80	-1	7,255	-0.01%
2018/03/12	4	38.05	13	38.03	37.95	-9	7,125	-0.13%
2018/03/09	10	36.90	18	37.17	37.15	-8	6,989	-0.11%
2018/03/08	0	0.00	1	35.75	35.95	-1	6,904	-0.01%
2018/03/07	3	36.20	0	0.00	35.60	3	7,052	0.04%
2018/03/06	0	0.00	3	35.20	35.05	-3	7,139	-0.04%
2018/03/02	0	0.00	0	35.25	35.15	0	7,456	0.00%
2018/02/27	0	0.00	5	35.89	35.55	-5	7,673	-0.07%
2018/02/26	7	36.18	2	36.10	36.05	5	7,720	0.06%
2018/02/23	0	0.00	1	35.80	35.90	-1	7,768	-0.01%
2018/02/22	8	35.31	7	35.31	34.85	1	7,950	0.01%
2018/02/21	6	34.73	0	0.00	34.95	6	8,019	0.07%
2018/02/12	2	32.00	2	32.10	32.10	0	8,202	0.00%
2018/02/09	2	30.98	0	0.00	31.05	2	8,523	0.02%
2018/02/08	1	35.05	5	34.42	33.40	-4	8,495	-0.05%
2018/02/07	1	35.50	2	35.40	35.00	-1	8,611	-0.01%
2018/02/06	8	35.55	2	36.18	34.30	6	8,842	0.07%
2018/02/05	3	36.40	1	36.30	37.50	2	8,928	0.02%
2018/02/02	2	37.33	5.2	37.99	37.25	-3.2	9,186	-0.03%
2018/02/01	0	0.00	4	38.28	37.70	-4	9,589	-0.04%
2018/01/31	1	37.30	0.3	38.40	38.35	0.7	9,867	0.01%
2018/01/30	7	38.17	1	37.95	37.90	6	9,838	0.06%
2018/01/29	2	38.95	2	39.45	38.95	0	9,850	0.00%
2018/01/26	3	38.90	3	39.10	38.90	0	9,919	0.00%
2018/01/24	3	39.28	2	39.08	39.45	1	10,143	0.01%
2018/01/23	3	38.72	3	38.95	38.60	0	10,065	0.00%
2018/01/22	7	39.03	4	38.95	39.45	3	9,953	0.03%
2018/01/19	33	41.68	33	41.54	40.05	0	9,770	0.00%
2018/01/18	6	39.65	6	40.55	39.65	0	8,844	0.00%
2018/01/17	5.7	40.35	2	40.43	39.85	3.7	8,799	0.04%
2018/01/16	8	41.05	15	40.90	41.00	-7	8,745	-0.08%
2018/01/15	9	40.40	12	41.28	40.40	-3	8,718	-0.03%
2018/01/12	11	40.85	10	41.76	40.50	1	8,620	0.01%
2018/01/11	6	40.79	27	40.51	41.25	-21	8,492	-0.25%
2018/01/10	6	39.72	6	40.48	39.70	0	8,375	0.00%
2018/01/09	43	40.08	28	40.41	39.80	15	8,309	0.18%
2018/01/08	18	38.97	18	38.85	39.00	0	8,051	0.00%
2018/01/05	3	38.23	2	38.45	38.15	1	7,944	0.01%
2018/01/04	14	38.29	13	38.63	38.10	1	7,971	0.01%
2018/01/03	4	37.95	4	38.50	37.95	0	7,908	0.00%
2018/01/02	13	37.89	9	38.01	38.00	4	7,859	0.05%