欣銓 (3264)-中國信託-高雄券商分點個股進出

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
74.9
漲跌
▲0.2
漲幅
+0.27%
成交量
2,650張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	6	75.18	0	0.00	74.90	6	5,901	0.10%
2024/06/14	0	0.00	1	74.50	74.70	-1	6,274	-0.02%
2024/06/13	5	75.10	6	75.63	75.50	-1	6,406	-0.02%
2024/06/12	0	0.00	2	76.00	76.20	-2	6,395	-0.03%
2024/06/11	1	76.30	5	76.42	75.20	-4	6,398	-0.06%
2024/06/06	2	74.50	2	75.00	75.50	0	6,495	0.00%
2024/06/05	16.3	75.80	7	75.64	75.00	9.3	6,519	0.14%
2024/06/04	0	0.00	18	74.31	75.80	-18	6,781	-0.27%
2024/06/03	9	72.82	2	73.30	73.10	7	6,953	0.10%
2024/05/31	7	73.23	3	73.00	72.60	4	6,972	0.06%
2024/05/30	1	73.80	3.5	73.77	73.90	-2.5	7,091	-0.04%
2024/05/29	0	0.00	4	73.77	73.60	-4	7,284	-0.05%
2024/05/28	6	73.75	40	73.87	73.90	-34	7,423	-0.46%
2024/05/27	24	72.75	6	72.85	73.00	18	7,430	0.24%
2024/05/24	6	72.07	1	72.20	72.60	5	7,463	0.07%
2024/05/23	6	72.15	1	72.60	71.10	5	7,526	0.07%
2024/05/22	0	72.70	6.5	72.72	72.50	-6.5	7,488	-0.09%
2024/05/21	1	71.30	1	71.20	71.00	0	7,445	0.00%
2024/05/20	5	71.56	1	72.50	71.50	4	7,378	0.05%
2024/05/17	7	72.41	1	72.10	71.60	6	7,295	0.08%
2024/05/16	0	0.00	2	73.55	73.60	-2	7,263	-0.03%
2024/05/13	7	72.99	2	72.90	73.00	5	7,428	0.07%
2024/05/10	2	71.70	3	72.20	72.60	-1	7,486	-0.01%
2024/05/09	9	72.02	0	0.00	71.70	9	7,538	0.12%
2024/05/08	2	72.00	2	72.80	73.00	0	7,518	0.00%
2024/05/07	0	0.00	1	72.00	72.50	-1	7,515	-0.01%
2024/05/03	1	73.50	0	0.00	72.60	1	7,545	0.01%
2024/05/02	0	0.00	1	73.00	73.40	-1	7,588	-0.01%
2024/04/30	1	72.60	3	73.63	73.30	-2	7,628	-0.03%
2024/04/29	11.1	73.03	3	73.13	72.30	8.1	7,587	0.11%
2024/04/26	6	78.23	0	0.00	77.50	6	7,457	0.08%
2024/04/24	0	0.00	2	78.40	79.30	-2	7,617	-0.03%
2024/04/23	1.5	77.23	1	77.70	77.70	0.5	7,676	0.01%
2024/04/22	5	78.34	0	0.00	77.70	5	7,751	0.06%
2024/04/19	1	78.80	1	78.60	79.80	0	7,664	0.00%
2024/04/18	0	0.00	1	79.80	80.00	-1	7,630	-0.01%
2024/04/17	2	78.90	0	78.90	78.50	2	7,682	0.03%
2024/04/16	0	0.00	3	78.07	78.30	-3	7,749	-0.04%
2024/04/15	0	0.00	1	79.30	79.00	-1	7,718	-0.01%
2024/04/12	7	79.44	1	79.70	79.30	6	7,741	0.08%
2024/04/10	10.3	80.49	10	79.50	79.50	0.3	7,790	0.00%
2024/04/09	0	0.00	0.1	81.70	80.80	-0.1	7,710	0.00%
2024/04/08	0	0.00	1	81.00	81.50	-1	7,808	-0.01%
2024/04/03	5	82.20	5	81.30	81.30	0	7,877	0.00%
2024/04/02	0	0.00	3	82.90	82.40	-3	7,892	-0.04%
2024/04/01	6	82.70	7	82.60	82.60	-1	7,925	-0.01%
2024/03/29	10	81.75	11	83.71	83.60	-1	7,995	-0.01%
2024/03/28	10	84.47	5	82.30	82.30	5	7,756	0.06%
2024/03/27	2	81.90	2	83.85	84.00	0	7,619	0.00%
2024/03/26	2	79.60	2	79.80	79.80	0	7,533	0.00%
2024/03/25	2	81.55	0	0.00	81.50	2	7,534	0.03%
2024/03/22	11	83.50	14	82.25	81.90	-3	7,656	-0.04%
2024/03/21	0	85.90	1	85.70	85.80	-1	7,676	-0.01%
2024/03/20	4	86.53	5	86.86	85.00	-1	7,656	-0.01%
2024/03/19	9	85.50	11.2	84.94	85.60	-2.2	7,407	-0.03%
2024/03/18	2	79.65	6	80.60	80.90	-4	7,155	-0.06%
2024/03/15	0	0.00	1	76.50	76.80	-1	7,097	-0.01%
2024/03/14	0	0.00	2	77.40	76.10	-2	7,092	-0.03%
2024/03/13	5	77.80	10	78.03	77.80	-5	7,099	-0.07%
2024/03/12	2	78.45	3	77.54	77.60	-1	7,120	-0.01%
2024/03/11	8	78.35	3.2	78.55	77.00	4.8	7,290	0.07%
2024/03/08	8	79.65	10	78.74	79.10	-2	7,393	-0.03%
2024/03/07	11	77.64	19	77.97	78.60	-8	7,435	-0.11%
2024/03/06	8	75.78	8.3	76.32	77.00	-0.3	7,346	0.00%
2024/03/05	29.2	76.54	33	76.46	76.60	-3.9	7,364	-0.05%
2024/03/04	6	75.13	26.1	75.09	76.10	-20.1	7,230	-0.28%
2024/03/01	0	0.00	4	72.98	72.70	-4	7,016	-0.06%
2024/02/29	5	71.02	26	71.20	71.00	-21	6,895	-0.30%
2024/02/27	2	72.10	5	72.10	71.50	-3	6,881	-0.04%
2024/02/26	1	72.60	0	0.00	72.50	1	6,876	0.01%
2024/02/23	21.1	74.84	7	74.13	74.10	14.1	6,867	0.21%
2024/02/22	3	74.63	5	74.16	74.80	-2	6,855	-0.03%
2024/02/21	3	73.63	5	73.80	73.40	-2	6,806	-0.03%
2024/02/20	1	73.40	3	73.50	73.30	-2	6,821	-0.03%
2024/02/19	0	0.00	0.3	73.60	74.10	-0.3	6,814	0.00%
2024/02/16	4	74.50	0	0.00	73.90	4	6,785	0.06%
2024/02/15	0	0.00	2	73.10	74.00	-2	6,735	-0.03%
2024/02/05	2	70.90	4	71.60	71.80	-2	6,765	-0.03%
2024/02/02	2	72.05	0	0.00	71.80	2	6,752	0.03%
2024/02/01	2	72.85	0	0.00	73.00	2	6,716	0.03%
2024/01/31	1	73.90	1	74.30	73.90	0	6,709	0.00%
2024/01/26	5	74.64	3	74.43	73.70	2	6,939	0.03%
2024/01/25	5	75.26	1	75.40	75.60	4	6,949	0.06%
2024/01/24	3	75.17	2	75.50	75.50	1	6,955	0.01%
2024/01/23	14	75.16	6	75.35	75.20	8	7,008	0.11%
2024/01/22	1.1	74.91	4.3	75.78	75.70	-3.2	6,986	-0.05%
2024/01/19	4	74.98	7.2	75.33	75.30	-3.2	7,183	-0.04%
2024/01/18	7	73.80	4	73.50	74.30	3	7,100	0.04%
2024/01/17	2	73.10	6	73.78	72.90	-4	7,019	-0.06%
2024/01/16	8	72.85	10	72.98	73.20	-2	6,960	-0.03%
2024/01/15	2	71.20	2	71.80	72.10	0	6,909	0.00%
2024/01/12	2	70.50	2.1	70.73	71.50	-0.1	6,964	0.00%
2024/01/11	5	70.74	4	70.70	70.60	1	6,927	0.01%
2024/01/09	1	70.90	1	71.50	71.00	0	6,789	0.00%
2024/01/08	6.1	71.11	0	0.00	71.20	6.1	6,765	0.09%
2024/01/05	7	72.07	2	73.10	72.10	5	6,772	0.07%
2024/01/04	1	71.90	1	73.00	72.80	0	6,733	0.00%
2024/01/03	2	72.45	0	0.00	72.40	2	6,664	0.03%
2024/01/02	5	73.02	2	74.00	73.30	3	6,628	0.05%
2023/12/29	2.2	74.11	0	0.00	74.00	2.2	6,534	0.03%
2023/12/28	2	74.30	3	74.53	73.90	-1	6,491	-0.02%
2023/12/27	7	74.46	6	74.73	74.60	1	6,507	0.02%
2023/12/26	4	72.90	3	73.60	73.90	1	6,523	0.02%
2023/12/25	13.3	73.40	6.2	72.95	72.90	7.1	6,440	0.11%
2023/12/22	5.1	75.01	7.5	74.93	75.20	-2.4	6,332	-0.04%
2023/12/21	6.1	74.81	10	74.91	74.70	-3.9	6,267	-0.06%
2023/12/20	17	76.27	6	76.12	76.10	11	6,188	0.18%
2023/12/19	4.2	76.58	5	77.08	76.80	-0.8	6,160	-0.01%
2023/12/18	15.3	79.22	6	79.40	78.50	9.3	6,053	0.15%
2023/12/15	1	81.00	12	82.63	81.00	-11	6,103	-0.18%
2023/12/14	10.1	81.77	20	81.53	82.00	-9.9	6,079	-0.16%
2023/12/13	24.2	80.97	14	81.71	80.40	10.2	6,085	0.17%
2023/12/12	13	80.64	2	80.30	80.60	11	6,078	0.18%
2023/12/11	0	0.00	7	78.84	78.60	-7	6,141	-0.11%
2023/12/08	11	78.42	11	78.74	77.90	0	6,309	0.00%
2023/12/07	15	77.87	4	77.83	77.50	11	6,546	0.17%
2023/12/06	5	80.24	10	79.34	79.80	-5	6,603	-0.08%
2023/12/05	28	76.65	4	76.87	76.40	24	6,492	0.37%
2023/12/04	16	77.25	100.1	78.41	77.50	-84.1	6,460	-1.30%
2023/12/01	10	72.14	29.5	72.99	74.40	-19.5	6,201	-0.31%
2023/11/30	19	70.50	15	71.13	70.40	4	6,133	0.07%
2023/11/29	7	70.00	5	70.24	70.40	2	6,106	0.03%
2023/11/28	0	0.00	4.5	69.23	69.60	-4.5	6,162	-0.07%
2023/11/27	6.2	69.23	8	68.88	68.70	-1.8	6,174	-0.03%
2023/11/24	14.3	69.49	4.1	69.96	69.30	10.2	6,227	0.16%
2023/11/22	1	69.60	1	70.00	70.20	0	6,305	0.00%
2023/11/21	6	68.82	11	69.44	68.90	-5	6,298	-0.08%
2023/11/17	2	68.90	0	0.00	69.30	2	6,529	0.03%
2023/11/16	0	0.00	7	68.97	68.70	-7	6,524	-0.11%
2023/11/15	7	68.51	6	68.67	68.30	1	6,509	0.02%
2023/11/14	5	68.96	1	68.90	68.70	4	6,501	0.06%
2023/11/13	4	68.83	10	68.89	69.10	-6	6,486	-0.09%
2023/11/10	1	67.60	3	67.97	67.80	-2	6,399	-0.03%
2023/11/09	7	67.04	4	67.60	67.10	3	6,408	0.05%
2023/11/08	1.5	67.90	21	68.36	67.60	-19.5	6,440	-0.30%
2023/11/07	9	67.50	6	67.75	67.80	3	6,406	0.05%
2023/11/06	11	67.13	8	67.40	67.90	3	6,390	0.05%
2023/11/03	4	65.75	5	66.50	66.90	-1	6,306	-0.02%
2023/10/31	0	0.00	1	64.90	65.00	-1	6,313	-0.02%
2023/10/30	11	63.86	10.3	64.79	64.60	0.7	6,366	0.01%
2023/10/27	15	65.27	10	64.97	64.00	5	6,470	0.08%
2023/10/26	2	64.45	5	63.74	64.30	-3	6,517	-0.05%
2023/10/25	5	64.80	2	65.00	64.90	3	6,834	0.04%
2023/10/24	1	64.40	3	65.47	64.60	-2	6,896	-0.03%
2023/10/23	7	64.61	3	64.60	64.20	4	6,867	0.06%
2023/10/20	9	63.67	13	64.31	65.00	-4	6,837	-0.06%
2023/10/19	2.1	63.25	1	63.50	63.30	1.1	6,849	0.02%
2023/10/18	7.1	62.45	0	0.00	62.70	7.1	6,961	0.10%
2023/10/16	0.1	62.40	1	61.80	62.30	-0.9	7,341	-0.01%
2023/10/12	0	0.00	1	61.40	62.40	-1	7,422	-0.01%
2023/10/11	15	62.27	11	61.87	61.80	4	7,518	0.05%
2023/10/06	3	62.47	0	0.00	62.10	3	7,644	0.04%
2023/10/05	1	62.90	1	62.50	62.80	0	7,650	0.00%
2023/10/04	1	61.90	7	61.89	62.00	-6	7,686	-0.08%
2023/10/03	1	62.40	4	62.38	62.10	-3	7,692	-0.04%
2023/10/02	2	63.40	1	63.00	63.30	1	7,673	0.01%
2023/09/28	0	0.00	1	62.50	62.50	-1	7,649	-0.01%
2023/09/27	1.1	62.16	0	0.00	61.80	1.1	7,733	0.01%
2023/09/26	1	62.20	0	0.00	62.20	1	7,868	0.01%
2023/09/25	4	63.45	2	63.20	63.20	2	7,928	0.03%
2023/09/22	2	63.00	2	62.70	63.40	0	7,983	0.00%
2023/09/21	1	63.60	3.1	64.47	63.30	-2.1	7,989	-0.03%
2023/09/20	8.5	66.42	14.1	66.53	65.00	-5.6	8,003	-0.07%
2023/09/19	3	67.97	7	67.96	67.80	-4	7,885	-0.05%
2023/09/18	10.1	68.21	5	67.80	67.30	5.1	7,881	0.06%
2023/09/15	2	69.00	3	68.43	68.40	-1	7,932	-0.01%
2023/09/14	12	68.68	6	68.52	68.30	6	8,033	0.07%
2023/09/13	9	68.99	13	69.47	69.30	-4	8,128	-0.05%
2023/09/12	46	67.75	39	68.95	68.20	7	8,139	0.09%
2023/09/11	44	66.70	38	66.15	65.60	6	8,096	0.07%
2023/09/08	1	65.50	1.4	66.10	65.80	-0.4	8,040	0.00%
2023/09/07	6	66.02	26	65.83	65.00	-20	8,038	-0.25%
2023/09/06	5	64.80	49	64.56	65.00	-44	7,993	-0.55%
2023/09/05	1	63.60	11	63.75	64.40	-10	7,953	-0.13%
2023/09/04	4	63.10	3	63.10	63.30	1	7,886	0.01%
2023/09/01	3	62.80	1	62.70	62.70	2	7,876	0.03%
2023/08/31	0	0.00	9	62.08	62.50	-9	7,809	-0.12%
2023/08/30	56	62.27	0	0.00	62.00	56	7,806	0.72%
2023/08/29	2	61.00	0	0.00	61.50	2	7,807	0.03%
2023/08/28	1	62.00	1	62.50	61.10	0	7,794	0.00%
2023/08/25	8	61.70	8	61.58	61.50	0	7,717	0.00%
2023/08/24	6	62.35	2	62.05	61.40	4	7,713	0.05%
2023/08/23	2	61.05	1	60.80	60.90	1	7,717	0.01%
2023/08/18	1	59.10	1	58.20	58.20	0	7,805	0.00%
2023/08/17	0.1	58.00	2	59.05	59.00	-1.9	7,784	-0.02%
2023/08/14	0	0.00	2	57.30	57.30	-2	7,782	-0.03%
2023/08/11	0.1	59.00	2	59.10	58.80	-1.9	7,709	-0.02%
2023/08/10	1	59.40	1	59.50	59.50	0	7,662	0.00%
2023/08/09	3	60.60	0	0.00	60.70	3	7,615	0.04%
2023/08/07	0	0.00	5	61.62	61.70	-5	7,542	-0.07%
2023/08/04	1	59.70	18	60.67	60.80	-17	7,438	-0.23%
2023/08/02	4	60.35	2	60.30	60.40	2	7,414	0.03%
2023/08/01	5.1	61.06	1	60.50	60.70	4.1	7,291	0.06%
2023/07/31	62	63.04	21	63.87	61.70	41	7,170	0.57%
2023/07/28	9	63.87	37	62.69	64.10	-28	6,834	-0.41%
2023/07/27	2	60.60	0	0.00	61.50	2	6,461	0.03%
2023/07/26	12	61.60	11	61.64	61.40	1	6,392	0.02%
2023/07/25	15	62.17	3	62.40	62.40	12	6,388	0.19%
2023/07/24	18.3	61.89	15	61.72	61.80	3.3	6,360	0.05%
2023/07/21	26	62.56	75	62.27	63.30	-49	6,277	-0.78%
2023/07/20	5	63.00	2	63.60	63.90	3	6,173	0.05%
2023/07/19	59	64.29	31	63.95	63.50	28	6,018	0.47%
2023/07/18	1	62.80	0	0.00	63.00	1	5,804	0.02%
2023/07/17	3	62.47	6	62.23	62.30	-3	5,787	-0.05%
2023/07/14	5	61.70	14.4	62.29	61.10	-9.4	5,768	-0.16%
2023/07/13	0	0.00	1	61.70	62.00	-1	5,679	-0.02%
2023/07/12	2.3	60.90	13	60.99	60.70	-10.7	5,566	-0.19%
2023/07/11	2	61.45	1	61.10	61.40	1	5,602	0.02%
2023/07/07	0	0.00	2	60.40	60.40	-2	5,564	-0.04%
2023/07/06	11	61.70	11.5	61.21	61.00	-0.5	5,565	-0.01%
2023/07/05	4	63.30	2	62.90	62.40	2	5,534	0.04%
2023/07/04	3	62.40	4	62.87	62.90	-1	5,450	-0.02%
2023/07/03	8	61.35	1.5	61.73	61.40	6.5	5,325	0.12%
2023/06/30	1	60.00	2	60.30	60.90	-1	5,283	-0.02%
2023/06/29	8	60.30	2	60.90	60.30	6	5,241	0.11%
2023/06/28	3	61.70	2	61.50	61.10	1	5,207	0.02%
2023/06/27	9.5	60.64	0	0.00	60.40	9.5	5,197	0.18%
2023/06/26	5.5	59.27	5	59.60	59.60	0.5	5,216	0.01%
2023/06/21	6	60.43	14	60.40	60.20	-8	5,152	-0.16%
2023/06/20	65.2	61.74	62	62.22	61.70	3.2	5,035	0.06%
2023/06/19	12	65.64	8.3	65.62	65.50	3.7	4,856	0.08%
2023/06/16	16.8	63.98	18.1	64.48	64.00	-1.3	4,636	-0.03%
2023/06/15	10.1	62.88	7.7	62.99	63.90	2.4	4,478	0.05%
2023/06/14	5.2	61.38	7.4	61.28	61.40	-2.2	4,336	-0.05%
2023/06/13	10.6	60.11	9	60.10	60.50	1.6	4,458	0.04%
2023/06/12	19	59.72	8.8	59.22	59.30	10.2	4,532	0.23%
2023/06/09	20.3	60.18	7	60.10	60.20	13.3	4,588	0.29%
2023/06/08	9	59.26	18	59.16	59.40	-9	4,606	-0.20%
2023/06/07	7.7	58.74	5	59.10	59.10	2.7	4,715	0.06%
2023/06/06	5	58.40	0	0.00	58.70	5	4,764	0.10%
2023/06/05	3.3	58.63	38	58.57	58.80	-34.7	4,956	-0.70%
2023/06/02	9.3	58.41	17	58.40	58.50	-7.7	5,141	-0.15%
2023/06/01	3	57.63	0	0.00	58.10	3	5,147	0.06%
2023/05/30	2	58.00	6	58.45	58.30	-4	5,186	-0.08%
2023/05/29	30	58.51	5	58.10	58.40	25	5,167	0.48%
2023/05/26	83	56.68	39	57.29	57.40	44	5,104	0.86%
2023/05/23	2	54.20	0	0.00	54.60	2	4,948	0.04%
2023/05/19	2	54.50	2	53.70	54.50	0	5,006	0.00%
2023/05/18	1	54.40	3	54.30	54.30	-2	5,054	-0.04%
2023/05/16	1	53.00	0	0.00	53.00	1	5,178	0.02%
2023/05/12	0	0.00	1	53.10	53.10	-1	5,249	-0.02%
2023/05/11	2	53.50	0	0.00	53.30	2	5,274	0.04%
2023/05/10	5.3	53.71	5	53.70	53.70	0.3	5,350	0.00%
2023/05/09	0	0.00	6	53.90	54.20	-6	5,391	-0.11%
2023/05/08	6	54.20	7	54.47	54.20	-1	5,369	-0.02%
2023/05/05	6	53.80	0	0.00	53.90	6	5,402	0.11%
2023/05/03	2	53.60	0	0.00	53.40	2	5,558	0.04%
2023/05/02	4	53.85	18	53.74	53.90	-14	5,576	-0.25%
2023/04/28	20	54.06	0	0.00	54.00	20	5,670	0.35%
2023/04/25	1.3	53.05	17	53.64	53.00	-15.7	5,641	-0.28%
2023/04/24	4	54.28	0	0.00	54.40	4	5,588	0.07%
2023/04/21	0.5	54.80	13	54.82	54.60	-12.5	5,579	-0.22%
2023/04/20	13	55.81	19	55.79	55.80	-6	5,528	-0.11%
2023/04/19	2	57.00	0	0.00	56.50	2	5,485	0.04%
2023/04/18	4	57.60	0	0.00	57.20	4	5,428	0.07%
2023/04/17	1	57.30	1	57.60	57.60	0	5,417	0.00%
2023/04/14	7	57.69	5	57.10	57.40	2	5,383	0.04%
2023/04/13	1	57.80	15	58.13	57.70	-14	5,332	-0.26%
2023/04/12	0	0.00	3	58.60	58.40	-3	5,311	-0.06%
2023/04/11	4	57.80	5	58.02	58.30	-1	5,258	-0.02%
2023/04/10	1	57.50	0	0.00	57.40	1	5,226	0.02%
2023/04/07	0	0.00	3	58.47	58.00	-3	5,191	-0.06%
2023/04/06	0	0.00	1	58.00	58.30	-1	5,139	-0.02%
2023/03/31	0	0.00	3	57.90	57.50	-3	5,082	-0.06%
2023/03/30	5	57.40	7	57.40	57.40	-2	5,037	-0.04%
2023/03/29	21	56.09	7	56.03	56.00	14	5,003	0.28%
2023/03/28	5	56.16	15	56.27	56.10	-10	4,986	-0.20%
2023/03/27	2.3	57.21	4	56.75	56.70	-1.7	4,901	-0.03%
2023/03/24	0	0.00	10	58.20	58.00	-10	4,809	-0.21%
2023/03/23	17	57.77	7	57.90	58.40	10	4,764	0.21%
2023/03/22	2	57.90	0	0.00	57.70	2	4,696	0.04%
2023/03/21	11	57.89	0	0.00	58.00	11	4,642	0.24%
2023/03/20	1.1	57.71	3	58.20	57.60	-1.9	4,600	-0.04%
2023/03/17	4	57.70	11	57.12	57.70	-7	4,536	-0.15%
2023/03/16	7	57.87	3	57.47	57.20	4	4,434	0.09%
2023/03/15	21	58.70	5	58.80	58.50	16	4,213	0.38%
2023/03/14	26	57.54	17	57.65	57.30	9	4,080	0.22%
2023/03/13	4	57.33	0	0.00	57.40	4	3,957	0.10%
2023/03/10	19	57.52	28	56.68	56.50	-9	3,845	-0.23%
2023/03/09	11.3	59.15	21	59.38	59.40	-9.7	3,717	-0.26%
2023/03/08	22.3	59.56	5	59.66	59.60	17.3	3,611	0.48%
2023/03/07	7	58.61	21	59.00	58.90	-14	3,442	-0.41%
2023/03/06	5	56.84	1	56.90	56.90	4	3,315	0.12%
2023/03/03	1	55.30	3	56.13	56.40	-2	3,276	-0.06%
2023/03/02	10	54.90	0	0.00	54.90	10	3,274	0.31%
2023/03/01	2	54.80	20	55.09	55.10	-18	3,282	-0.55%
2023/02/24	5	55.80	17	55.69	56.10	-12	3,275	-0.37%
2023/02/23	6	55.27	5	55.70	56.10	1	3,201	0.03%
2023/02/22	1	54.90	0	0.00	54.80	1	3,171	0.03%
2023/02/17	14	54.64	15	54.88	55.00	-1	3,274	-0.03%
2023/02/16	19	54.24	19	54.38	54.30	0	3,295	0.00%
2023/02/15	29	55.10	15	54.30	54.30	14	3,415	0.41%
2023/02/14	1	55.40	0	0.00	55.90	1	3,387	0.03%
2023/02/13	2	55.65	1	55.30	55.90	1	3,474	0.03%
2023/02/10	0	0.00	13	55.48	55.30	-13	3,588	-0.36%
2023/02/09	0	0.00	1	55.60	56.00	-1	3,616	-0.03%
2023/02/08	35	56.71	3	56.10	56.10	32	3,639	0.88%
2023/02/07	1	56.30	1	56.00	56.40	0	3,581	0.00%
2023/02/06	0	0.00	8	55.38	55.50	-8	3,626	-0.22%
2023/02/03	2	55.10	0	0.00	55.10	2	3,748	0.05%
2023/02/02	5	55.10	3	54.90	54.70	2	3,735	0.05%
2023/02/01	3	53.40	1	53.70	53.90	2	3,795	0.05%
2023/01/31	0	0.00	10	52.90	52.70	-10	3,740	-0.27%
2023/01/30	8	52.98	12.1	52.87	53.00	-4.1	3,744	-0.11%
2023/01/16	0	0.00	2	50.95	50.90	-2	3,724	-0.05%
2023/01/09	3	51.00	3	50.90	50.90	0	3,945	0.00%
2023/01/06	1	49.90	0	0.00	50.10	1	3,930	0.03%
2023/01/05	0	0.00	1	50.20	50.00	-1	3,981	-0.03%
2022/12/29	1	47.35	2	47.73	48.30	-1	4,076	-0.02%
2022/12/28	1	48.00	0	0.00	48.20	1	4,116	0.02%
2022/12/27	3	49.75	0	0.00	49.30	3	4,117	0.07%
2022/12/22	2	50.00	0	0.00	50.30	2	4,214	0.05%
2022/12/21	0	0.00	4	49.93	49.90	-4	4,223	-0.09%
2022/12/20	0	0.00	4	49.26	48.20	-4	4,195	-0.10%
2022/12/16	0	0.00	5	50.50	50.70	-5	4,206	-0.12%
2022/12/15	3	50.20	3	50.50	50.60	0	4,210	0.00%
2022/12/14	10	50.30	0	0.00	50.60	10	4,232	0.24%
2022/12/13	0	0.00	1	49.90	50.20	-1	4,254	-0.02%
2022/12/12	1	50.20	0	0.00	49.90	1	4,281	0.02%
2022/12/09	5	50.80	0	0.00	50.30	5	4,294	0.12%
2022/12/08	1	50.20	3	50.80	50.70	-2	4,313	-0.05%
2022/12/07	2.1	50.15	0	0.00	50.10	2.1	4,324	0.05%
2022/12/05	0	0.00	10	51.97	52.10	-10	4,321	-0.23%
2022/12/02	1	50.90	0	0.00	51.00	1	4,380	0.02%
2022/12/01	1	50.80	0	0.00	50.30	1	4,376	0.02%
2022/11/29	0	0.00	1	48.70	49.55	-1	4,402	-0.02%
2022/11/28	0	0.00	3	49.65	49.65	-3	4,372	-0.07%
2022/11/25	0	0.00	1.2	50.15	50.10	-1.2	4,293	-0.03%
2022/11/24	0.2	48.55	3.2	49.28	49.25	-3	4,259	-0.07%
2022/11/23	0	0.00	3	50.00	50.10	-3	4,175	-0.07%
2022/11/22	0	0.00	7	49.92	50.10	-7	4,174	-0.17%
2022/11/21	0	0.00	1	50.10	50.10	-1	4,172	-0.02%
2022/11/18	2	50.70	0	0.00	50.10	2	4,186	0.05%
2022/11/17	5.2	50.01	3	50.23	50.30	2.2	4,147	0.05%
2022/11/16	2	49.40	1	49.75	50.00	1	4,132	0.02%
2022/11/15	0	0.00	7	48.84	48.90	-7	4,093	-0.17%
2022/11/14	4	48.25	1	48.70	48.70	3	4,045	0.07%
2022/11/11	9	48.04	18	48.38	48.35	-9	3,975	-0.23%
2022/11/10	6	46.35	8	46.50	46.75	-2	3,816	-0.05%
2022/11/09	1	46.10	4	45.95	46.15	-3	3,794	-0.08%
2022/11/08	9	45.60	12	45.86	45.30	-3	3,716	-0.08%
2022/11/07	1	44.85	6	44.94	44.85	-5	3,619	-0.14%
2022/11/04	5	44.35	5	44.05	44.65	0	3,607	0.00%
2022/11/02	12	44.06	3	44.10	43.85	9	3,611	0.25%
2022/11/01	13	43.60	12.2	43.82	43.95	0.8	3,661	0.02%
2022/10/31	5	42.01	0	0.00	41.85	5	3,563	0.14%
2022/10/28	6.2	42.71	1	43.00	41.65	5.2	3,615	0.14%
2022/10/27	0	0.00	3	40.55	40.60	-3	3,500	-0.09%
2022/10/26	1	39.85	0	0.00	39.70	1	3,520	0.03%
2022/10/25	7	40.43	16	40.37	39.75	-9	3,551	-0.25%
2022/10/24	0	0.00	1	40.05	39.70	-1	3,576	-0.03%
2022/10/21	1	38.55	0	0.00	38.70	1	3,586	0.03%
2022/10/20	5	38.39	1	38.25	38.85	4	3,572	0.11%
2022/10/19	6	39.63	0	0.00	39.30	6	3,566	0.17%
2022/10/18	19	40.50	13	40.21	40.15	6	3,549	0.17%
2022/10/17	3	39.95	6	40.29	40.85	-3	3,529	-0.08%
2022/10/14	0	0.00	1	40.70	40.70	-1	3,541	-0.03%
2022/10/13	5	40.10	8	38.66	38.50	-3	3,635	-0.08%
2022/10/12	1	40.35	0	0.00	40.15	1	3,611	0.03%
2022/10/11	21	43.00	20	41.83	41.00	1	3,652	0.03%
2022/10/07	2	44.35	2	44.25	44.25	0	3,672	0.00%
2022/10/06	4	43.50	4	44.05	44.15	0	3,702	0.00%
2022/10/05	4	44.10	2	44.35	43.60	2	3,719	0.05%
2022/10/04	5	43.30	2	43.50	43.40	3	3,743	0.08%
2022/10/03	0	0.00	1	43.00	42.50	-1	3,799	-0.03%
2022/09/30	0	0.00	1	41.80	41.80	-1	3,847	-0.03%
2022/09/29	0	0.00	1	40.50	40.90	-1	3,860	-0.03%
2022/09/28	1	41.30	0	0.00	39.40	1	3,851	0.03%
2022/09/27	1	41.20	0	0.00	41.40	1	3,850	0.03%
2022/09/21	1	43.20	0	0.00	43.20	1	3,920	0.03%
2022/09/20	1	43.75	0	0.00	44.05	1	3,940	0.03%
2022/09/19	2	44.20	0	0.00	44.00	2	3,970	0.05%
2022/09/14	1	46.70	0	0.00	46.80	1	4,046	0.02%
2022/09/13	1	46.75	8	46.78	46.70	-7	4,061	-0.17%
2022/09/12	2	46.80	3	46.75	46.65	-1	4,086	-0.02%
2022/09/08	26	44.83	24	45.80	46.00	2	4,072	0.05%
2022/09/06	1	43.85	0	0.00	43.25	1	4,107	0.02%
2022/09/05	12	44.52	10	44.15	43.50	2	4,158	0.05%
2022/09/02	0	0.00	3	45.58	45.60	-3	4,154	-0.07%
2022/09/01	2	45.38	0	0.00	45.40	2	4,189	0.05%
2022/08/31	1	45.70	0	0.00	45.80	1	4,218	0.02%
2022/08/29	1	44.80	0	0.00	44.80	1	4,249	0.02%
2022/08/26	2	46.50	2	45.75	45.55	0	4,283	0.00%
2022/08/25	1	45.55	2	45.70	46.10	-1	4,437	-0.02%
2022/08/24	3	44.50	1	44.60	44.50	2	4,566	0.04%
2022/08/23	15	44.65	15	44.25	44.50	0	4,650	0.00%
2022/08/22	2	44.90	0	0.00	44.80	2	4,663	0.04%
2022/08/19	1	46.00	0	0.00	45.70	1	4,610	0.02%
2022/08/18	2	45.70	3	45.55	45.65	-1	4,581	-0.02%
2022/08/17	1	45.85	0	0.00	45.85	1	4,553	0.02%
2022/08/16	0	0.00	2	45.60	45.60	-2	4,514	-0.04%
2022/08/15	1	45.10	6	44.91	44.95	-5	4,458	-0.11%
2022/08/12	25	43.91	30	44.03	44.10	-5	4,395	-0.11%
2022/08/11	21	43.54	21	43.55	43.50	0	4,350	0.00%
2022/08/09	1	42.80	2	42.80	43.50	-1	4,269	-0.02%
2022/08/08	19	42.54	18	43.17	43.50	1	4,212	0.02%
2022/08/04	5	40.92	1	41.25	41.00	4	4,032	0.10%
2022/08/03	1	41.20	11	41.00	40.80	-10	3,925	-0.25%
2022/08/02	10	40.20	0	0.00	40.00	10	3,873	0.26%
2022/08/01	2	41.33	1	41.75	41.20	1	3,837	0.03%
2022/07/28	2	39.00	0	0.00	39.90	2	3,698	0.05%
2022/07/27	0	0.00	1	39.00	39.40	-1	3,638	-0.03%
2022/07/26	3	38.60	1	39.00	38.30	2	3,615	0.06%
2022/07/22	6	40.15	1	40.95	40.15	5	3,526	0.14%
2022/07/20	1	40.20	5	40.20	39.60	-4	3,490	-0.11%
2022/07/19	5	38.60	0	0.00	38.60	5	3,402	0.15%
2022/07/15	2	37.50	0	0.00	37.55	2	3,286	0.06%
2022/07/13	0	0.00	5	35.75	35.75	-5	3,171	-0.16%
2022/07/12	2	35.00	0	0.00	34.85	2	3,135	0.06%
2022/07/11	1	37.00	1	37.45	36.60	0	3,088	0.00%
2022/07/08	4	36.33	2	36.65	37.25	2	3,019	0.07%
2022/07/07	1	34.55	5	33.35	34.50	-4	2,966	-0.13%
2022/07/06	0	0.00	3	34.25	34.05	-3	2,969	-0.10%
2022/07/05	3	35.10	4	35.06	35.10	-1	2,965	-0.03%
2022/07/04	3	34.70	0	0.00	34.55	3	2,940	0.10%
2022/07/01	6	35.17	2	35.23	34.55	4	2,934	0.14%
2022/06/30	0	0.00	2	36.10	35.90	-2	2,892	-0.07%
2022/06/29	1	37.50	1	37.10	37.20	0	2,842	0.00%
2022/06/27	7	39.04	6	39.06	39.00	1	2,781	0.04%
2022/06/24	2	39.23	0	0.00	38.60	2	2,734	0.07%
2022/06/23	7	39.03	7	39.04	38.55	0	2,726	0.00%
2022/06/22	3	39.77	1	39.30	39.00	2	2,673	0.07%
2022/06/21	4	41.00	2.2	40.93	41.00	1.8	2,602	0.07%
2022/06/20	3	41.47	6	41.54	40.35	-3	2,576	-0.12%
2022/06/17	7	44.01	0	43.45	43.10	7	2,524	0.28%
2022/06/16	2	46.90	0	0.00	44.70	2	2,470	0.08%
2022/06/15	1	49.90	2	49.75	49.75	-1	2,387	-0.04%
2022/06/14	1	49.70	0	0.00	50.60	1	2,348	0.04%
2022/06/09	5	50.70	2	51.10	50.50	3	2,219	0.14%
2022/06/07	11	49.73	0	0.00	50.00	11	2,161	0.51%
2022/06/02	1	50.50	1	50.20	50.40	0	2,125	0.00%
2022/06/01	11	49.44	21	50.13	49.60	-10	1,963	-0.51%
2022/05/31	0	0.00	1	48.05	48.25	-1	1,806	-0.06%
2022/05/30	2	46.63	14	46.82	47.40	-12	1,732	-0.69%
2022/05/20	0	0.00	1	45.45	45.50	-1	1,861	-0.05%
2022/05/18	5	45.45	0	0.00	45.45	5	1,898	0.26%
2022/05/17	0	0.00	1	45.10	45.60	-1	1,908	-0.05%
2022/05/16	1	45.00	2	44.98	44.80	-1	1,936	-0.05%
2022/05/12	0	0.00	1	43.35	43.15	-1	1,991	-0.05%
2022/04/29	1	43.50	0	0.00	43.50	1	2,291	0.04%
2022/04/27	6	42.48	1	42.20	42.85	5	2,343	0.21%
2022/04/26	5	44.22	0	0.00	44.00	5	2,325	0.22%
2022/04/25	0.5	45.50	1	45.10	44.80	-0.5	2,317	-0.02%
2022/04/22	0.1	46.80	0	0.00	46.85	0.1	2,322	0.00%
2022/04/21	1	47.00	0	0.00	47.10	1	2,349	0.04%
2022/04/18	1	45.85	0	0.00	45.65	1	2,511	0.04%
2022/04/15	0.1	46.70	0	0.00	46.10	0.1	2,537	0.00%
2022/04/14	0	0.00	6.5	47.46	47.45	-6.5	2,570	-0.25%
2022/04/12	2	46.48	0	0.00	46.10	2	2,646	0.08%
2022/04/08	0	0.00	2	48.45	48.70	-2	2,644	-0.08%
2022/04/06	1	48.85	0	0.00	48.85	1	2,656	0.04%
2022/04/01	1	49.60	0	0.00	49.60	1	2,671	0.04%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	1	50.00	50.10	-1	2,714	-0.04%
2022/03/28	2	49.55	9	49.47	49.65	-7	2,751	-0.25%
2022/03/25	1	50.60	0	0.00	50.50	1	2,738	0.04%
2022/03/24	0	0.00	1	50.50	50.90	-1	2,738	-0.04%
2022/03/23	0	0.00	2	50.70	50.70	-2	2,768	-0.07%
2022/03/22	1	49.95	16	50.08	50.20	-15	2,784	-0.54%
2022/03/21	0	0.00	2	50.30	50.30	-2	2,829	-0.07%
2022/03/18	10	50.50	0	0.00	50.40	10	2,895	0.35%
2022/03/17	17	49.89	17	49.95	50.30	0	2,898	0.00%
2022/03/15	1.1	49.30	1	48.90	48.75	0.1	2,870	0.00%
2022/03/10	1	50.30	4	50.40	50.50	-3	3,021	-0.10%
2022/03/09	1.2	48.67	0	0.00	48.80	1.2	3,080	0.04%
2022/03/08	3.6	48.81	1	49.00	48.30	2.6	3,136	0.08%
2022/03/07	1	49.80	1	50.10	50.00	0	3,153	0.00%
2022/03/04	0	0.00	1	51.80	51.70	-1	3,246	-0.03%
2022/03/03	0	0.00	15	51.90	52.00	-15	3,297	-0.45%
2022/03/02	0.1	51.50	0	0.00	51.30	0.1	3,400	0.00%
2022/03/01	1	51.30	2	51.40	51.30	-1	3,507	-0.03%
2022/02/25	14	50.51	12	50.67	50.60	2	3,573	0.06%
2022/02/24	2	49.70	17	50.09	49.20	-15	3,643	-0.41%
2022/02/23	3	50.33	0	0.00	50.50	3	3,777	0.08%
2022/02/22	1	50.00	2	50.70	50.00	-1	3,815	-0.03%
2022/02/21	1	51.20	0	0.00	51.50	1	3,828	0.03%
2022/02/18	0.2	51.50	20	51.20	51.50	-19.8	3,877	-0.51%
2022/02/17	0	0.00	2	51.90	51.70	-2	3,931	-0.05%
2022/02/16	17	51.91	3.5	51.73	51.70	13.5	4,002	0.34%
2022/02/15	4.2	51.45	0	0.00	51.20	4.2	4,080	0.10%
2022/02/14	12	51.51	13	51.98	51.60	-1	4,139	-0.02%
2022/02/10	6	54.15	4	54.40	53.70	2	4,226	0.05%
2022/02/09	4	53.73	5	53.88	54.40	-1	4,347	-0.02%
2022/02/07	10	51.60	0	0.00	51.90	10	4,489	0.22%
2022/01/26	2	52.45	1	52.30	52.20	1	4,650	0.02%
2022/01/25	1	52.60	4	52.38	52.10	-3	4,793	-0.06%
2022/01/24	0	0.00	1	53.00	53.00	-1	4,966	-0.02%
2022/01/21	0	0.00	0.2	53.40	53.00	-0.2	5,218	0.00%
2022/01/20	4	53.48	3	53.23	53.30	1	5,229	0.02%
2022/01/18	7	53.66	6	53.00	52.70	1	5,333	0.02%
2022/01/17	2	53.10	0	0.00	53.20	2	5,378	0.04%
2022/01/14	5	51.98	0	0.00	51.90	5	5,469	0.09%
2022/01/13	1	51.60	1	51.60	51.70	0	5,598	0.00%
2022/01/12	2	52.25	1	52.00	52.00	1	5,617	0.02%
2022/01/11	0	0.00	3	52.30	52.20	-3	5,670	-0.05%
2022/01/07	3	52.90	8	52.70	52.70	-5	5,829	-0.09%
2022/01/06	2	53.45	0	0.00	54.10	2	5,840	0.03%
2022/01/05	10	54.10	3	54.70	54.60	7	5,891	0.12%
2022/01/04	5	54.86	2	54.90	54.30	3	6,025	0.05%
2022/01/03	1	54.60	0	0.00	54.70	1	6,104	0.02%
2021/12/30	3	55.60	1	55.60	55.50	2	6,197	0.03%
2021/12/29	0	0.00	1	55.80	55.70	-1	6,262	-0.02%
2021/12/28	10	55.30	0	0.00	55.20	10	6,429	0.16%
2021/12/27	3	55.50	1	55.30	55.30	2	6,487	0.03%
2021/12/24	4	55.30	0	0.00	55.30	4	6,582	0.06%
2021/12/23	14	54.97	4	55.28	54.80	10	6,681	0.15%
2021/12/17	2	54.95	0	0.00	54.70	2	7,216	0.03%
2021/12/15	2	54.30	3	54.60	54.30	-1	7,325	-0.01%
2021/12/14	1	53.30	8	53.83	53.50	-7	7,377	-0.09%
2021/12/13	2	55.55	0	0.00	55.10	2	7,484	0.03%
2021/12/07	4	55.80	1	55.90	55.60	3	8,109	0.04%
2021/12/06	5	56.90	0	0.00	57.00	5	8,377	0.06%
2021/12/03	6	57.33	16	57.52	57.60	-10	8,616	-0.12%
2021/12/02	5	56.88	1	56.90	56.90	4	8,791	0.05%
2021/12/01	2	56.55	1	56.50	56.70	1	9,061	0.01%
2021/11/30	1	54.20	5	55.16	55.50	-4	9,265	-0.04%
2021/11/29	6	54.35	15.2	53.76	54.40	-9.2	9,701	-0.09%
2021/11/26	17	53.15	0	0.00	53.00	17	10,180	0.17%
2021/11/25	7	55.30	1	55.10	54.90	6	10,603	0.06%
2021/11/24	2	55.90	1	56.50	56.00	1	12,244	0.01%
2021/11/23	4	56.65	2	56.75	56.00	2	13,642	0.01%
2021/11/22	5	56.08	3	56.03	57.60	2	13,796	0.01%
2021/11/19	5	56.70	0	0.00	56.60	5	13,942	0.04%
2021/11/18	6	57.92	7	58.36	57.30	-1	14,141	-0.01%
2021/11/17	2	57.50	3	57.63	57.70	-1	14,253	-0.01%
2021/11/16	13	57.36	3	58.50	57.40	10	14,345	0.07%
2021/11/15	7	57.94	3	57.90	58.30	4	14,469	0.03%
2021/11/12	3	58.63	15	57.55	57.20	-12	14,623	-0.08%
2021/11/11	1	58.60	6	58.50	58.60	-5	14,677	-0.03%
2021/11/10	4	58.35	3	58.63	59.40	1	14,744	0.01%
2021/11/09	7	58.47	14	59.31	58.50	-7	14,990	-0.05%
2021/11/08	9	60.19	10	60.07	58.90	-1	15,168	-0.01%
2021/11/05	12	60.67	1	61.20	61.30	11	15,129	0.07%
2021/11/04	2	58.90	2	59.50	59.50	0	15,237	0.00%
2021/11/03	3	58.80	7.2	58.82	58.20	-4.2	15,291	-0.03%
2021/11/02	14.2	60.71	19	60.22	59.80	-4.8	15,548	-0.03%
2021/11/01	16.2	60.83	5	60.84	61.50	11.2	15,592	0.07%
2021/10/29	21.2	59.99	20	59.75	59.40	1.2	15,652	0.01%
2021/10/28	9	57.47	4	57.78	57.70	5	15,872	0.03%
2021/10/27	0	0.00	4	57.18	57.50	-4	16,604	-0.02%
2021/10/26	3	57.70	1	57.50	56.80	2	16,845	0.01%
2021/10/25	3	57.67	2	57.60	58.10	1	16,942	0.01%
2021/10/22	3	57.90	4	58.10	57.70	-1	17,212	-0.01%
2021/10/21	5	57.82	4	58.15	56.60	1	17,370	0.01%
2021/10/20	7	57.96	13	57.69	58.00	-6	17,637	-0.03%
2021/10/19	9	57.40	8	56.84	57.50	1	17,857	0.01%
2021/10/18	5	56.98	6	57.98	55.40	-1	18,163	-0.01%
2021/10/15	7	56.61	5	56.62	56.70	2	18,840	0.01%
2021/10/14	1	52.80	11	53.96	54.00	-10	19,648	-0.05%
2021/10/13	12	52.78	27	53.33	53.50	-15	20,004	-0.07%
2021/10/12	7.5	52.94	5	53.96	52.90	2.5	20,096	0.01%
2021/10/08	14	55.92	7	56.01	55.90	7	20,389	0.03%
2021/10/07	10	56.18	10	55.98	56.30	0	21,687	0.00%
2021/10/06	5	55.52	6	55.03	54.10	-1	22,623	0.00%
2021/10/05	10	54.24	9	54.69	55.60	1	22,723	0.00%
2021/10/04	0	0.00	1	55.90	54.70	-1	22,591	0.00%
2021/10/01	6.5	56.82	4	56.75	55.70	2.5	22,740	0.01%
2021/09/30	6	57.57	9	57.44	58.50	-3	22,859	-0.01%
2021/09/29	15	57.79	10	57.54	57.20	5	22,762	0.02%
2021/09/28	1	60.50	5	59.90	60.60	-4	22,649	-0.02%
2021/09/27	16	60.91	9	60.82	60.50	7	22,617	0.03%
2021/09/24	6	62.20	8	62.59	62.90	-2	22,495	-0.01%
2021/09/23	6.1	60.25	6	60.42	60.00	0.1	22,317	0.00%
2021/09/22	6	59.93	11	60.08	59.60	-5	22,350	-0.02%
2021/09/17	22	62.11	17	62.38	62.40	5	22,326	0.02%
2021/09/16	20	62.73	6	62.57	61.80	14	22,421	0.06%
2021/09/15	3	63.73	2	64.50	64.30	1	22,291	0.00%
2021/09/14	20	64.03	24	64.20	64.60	-4	22,151	-0.02%
2021/09/13	8	64.76	6	64.53	64.00	2	21,953	0.01%
2021/09/10	33	65.44	29	65.43	65.60	4	21,916	0.02%
2021/09/09	36	64.88	33	65.70	66.40	3	21,738	0.01%
2021/09/08	41	64.25	58	63.71	63.00	-17	21,414	-0.08%
2021/09/07	11	65.41	17.1	65.75	65.80	-6.1	21,179	-0.03%
2021/09/06	29.1	68.02	20.1	67.95	66.40	9.1	20,977	0.04%
2021/09/03	24	67.51	10	67.50	67.30	14	20,743	0.07%
2021/09/02	40	67.11	91	66.56	65.80	-51	20,805	-0.25%
2021/09/01	90	69.65	40.1	69.80	69.00	50	20,307	0.25%
2021/08/31	44	69.73	51	69.99	71.80	-7	19,856	-0.04%
2021/08/30	220.1	69.37	179.2	69.31	70.20	40.9	19,361	0.21%	大買/大賣/
2021/08/27	137	67.59	163.2	68.31	69.10	-26.2	17,627	-0.15%	大買/大賣/
2021/08/26	18	62.66	20	63.03	62.90	-2	16,152	-0.01%
2021/08/25	15.1	61.67	23.2	62.32	62.00	-8.1	15,912	-0.05%
2021/08/24	12.1	60.56	6	60.52	62.40	6.1	15,598	0.04%
2021/08/23	27	59.91	10	59.62	60.10	17	15,377	0.11%
2021/08/20	19	57.98	5.3	58.58	58.20	13.7	15,262	0.09%
2021/08/19	9	57.96	9.1	58.00	57.20	-0.1	15,117	0.00%
2021/08/18	21	56.77	8	56.18	59.40	13	14,921	0.09%
2021/08/17	8	56.13	4	54.85	54.30	4	14,733	0.03%
2021/08/16	2	57.05	4	57.05	56.50	-2	14,598	-0.01%
2021/08/13	33	59.45	19	58.94	56.80	14	14,477	0.10%
2021/08/12	5	60.52	16	60.91	60.80	-11	14,211	-0.08%
2021/08/11	17	60.01	6	59.87	58.80	11	13,972	0.08%
2021/08/10	13.5	59.92	18.4	59.67	61.00	-4.9	13,860	-0.04%
2021/08/09	4	60.85	9	61.47	60.40	-5	13,700	-0.04%
2021/08/06	29.1	62.94	13	63.64	61.70	16.1	13,599	0.12%
2021/08/05	24.1	62.10	23	62.45	63.10	1.1	13,217	0.01%
2021/08/04	9	62.96	16	62.66	62.70	-7	13,128	-0.05%
2021/08/03	37	63.30	39	63.29	63.00	-2	12,951	-0.02%
2021/08/02	54	62.16	36	62.65	63.00	18	12,488	0.14%
2021/07/30	17	58.88	34	58.72	59.20	-17	11,748	-0.14%
2021/07/29	15	56.63	7	56.49	57.70	8	11,553	0.07%
2021/07/28	8.6	54.98	33.9	55.24	55.70	-25.3	11,426	-0.22%
2021/07/27	19	57.97	14.5	58.08	57.50	4.5	11,225	0.04%
2021/07/26	26	59.89	15	59.56	59.90	11	11,074	0.10%
2021/07/23	16	57.77	39	57.99	57.20	-23	10,768	-0.21%
2021/07/22	20.2	59.49	16	59.03	59.50	4.2	10,663	0.04%
2021/07/21	40	59.46	47.5	59.50	58.50	-7.5	10,434	-0.07%
2021/07/20	39.5	56.84	33	56.86	58.30	6.5	9,936	0.07%
2021/07/19	26.1	55.06	38.2	54.95	54.40	-12.1	9,056	-0.13%
2021/07/16	14	52.64	9.5	52.41	53.30	4.5	8,738	0.05%
2021/07/15	27.2	52.38	32.5	52.41	52.40	-5.3	8,594	-0.06%
2021/07/14	154.2	55.56	94	55.59	55.90	60.2	8,222	0.73%	大買/
2021/07/13	28	51.56	14	52.36	52.10	14	6,875	0.20%
2021/07/12	6	48.03	4	47.76	48.15	2	5,872	0.03%
2021/07/09	0	0.00	10	46.67	46.90	-10	5,727	-0.17%
2021/07/08	17	48.00	7	47.47	46.85	10	5,860	0.17%
2021/07/07	11	46.90	14.4	46.81	47.00	-3.4	5,729	-0.06%
2021/07/06	2	45.78	1	46.05	45.75	1	5,640	0.02%
2021/07/05	1	45.90	7	45.68	45.95	-6	5,715	-0.10%
2021/07/02	2	44.65	2	45.15	45.20	0	5,800	0.00%
2021/07/01	1	44.45	0	0.00	44.40	1	5,925	0.02%
2021/06/30	1	44.35	0	0.00	45.20	1	5,954	0.02%
2021/06/29	2	45.03	8.3	44.98	44.50	-6.3	5,939	-0.11%
2021/06/28	1	45.65	1	45.55	46.00	0	5,891	0.00%
2021/06/25	1	44.60	42	45.56	45.80	-41	5,910	-0.69%
2021/06/24	4	44.55	1	44.85	44.30	3	5,780	0.05%
2021/06/23	5	44.40	2	44.40	44.50	3	5,913	0.05%
2021/06/21	6	43.60	1	44.00	44.15	5	5,940	0.08%
2021/06/18	2	44.20	7	44.14	44.50	-5	5,988	-0.08%
2021/06/17	5	44.08	2	43.88	44.10	3	6,047	0.05%
2021/06/16	1	43.60	1	43.60	43.50	0	6,072	0.00%
2021/06/15	5	43.81	4	43.71	43.85	1	6,117	0.02%
2021/06/11	4	44.14	15	44.16	44.20	-11	6,144	-0.18%
2021/06/10	32	45.30	31	45.53	44.50	1	6,097	0.02%
2021/06/09	0	0.00	16	44.14	44.20	-16	5,872	-0.27%
2021/06/08	9	43.67	12	43.75	44.10	-3	5,903	-0.05%
2021/06/07	8	42.44	1	42.80	43.00	7	5,914	0.12%
2021/06/04	5	42.02	0	0.00	41.95	5	5,935	0.08%
2021/06/03	2	42.65	0	0.00	42.60	2	6,045	0.03%
2021/06/02	5	43.15	0	0.00	42.55	5	6,102	0.08%
2021/06/01	4	42.84	2	43.00	42.80	2	6,152	0.03%
2021/05/31	4	42.35	14	42.74	42.50	-10	6,250	-0.16%
2021/05/28	10.3	41.57	0	0.00	42.55	10.3	6,332	0.16%
2021/05/27	3	40.42	8	40.56	40.95	-5	6,428	-0.08%
2021/05/26	3	40.67	6	40.62	40.60	-3	6,573	-0.05%
2021/05/25	5	40.16	1	40.35	40.30	4	6,682	0.06%
2021/05/24	0	0.00	2	38.90	39.60	-2	6,805	-0.03%
2021/05/20	10	39.80	1	39.70	39.40	9	7,100	0.13%
2021/05/19	0	0.00	5.3	38.94	39.20	-5.3	7,278	-0.07%
2021/05/18	3.3	37.85	0	0.00	38.80	3.3	7,498	0.04%
2021/05/17	3	35.75	2	36.40	36.15	1	7,924	0.01%
2021/05/14	1	38.85	0	0.00	38.55	1	8,395	0.01%
2021/05/13	4	37.88	1	38.85	38.35	3	9,064	0.03%
2021/05/12	19	38.71	2	37.38	38.40	17	9,528	0.18%
2021/05/11	2	40.55	5	41.55	40.55	-3	9,544	-0.03%
2021/05/07	5	42.16	0	0.00	42.55	5	9,559	0.05%
2021/05/06	1	41.55	5	41.94	40.90	-4	9,609	-0.04%
2021/05/05	3	42.32	3	42.40	42.00	0	9,654	0.00%
2021/05/04	6	42.88	2	42.08	42.95	4	9,828	0.04%
2021/05/03	0	0.00	5	45.26	44.70	-5	9,932	-0.05%
2021/04/29	4	47.65	4	47.36	47.20	0	9,931	0.00%
2021/04/28	7	48.11	16.4	47.69	48.00	-9.4	10,555	-0.09%
2021/04/27	12	47.53	14	47.41	47.25	-2	10,606	-0.02%
2021/04/26	38	47.63	37	47.50	47.90	1	10,663	0.01%
2021/04/23	1	45.00	0	0.00	46.00	1	10,433	0.01%
2021/04/22	4	45.66	17	45.56	44.70	-13	10,474	-0.12%
2021/04/21	10	46.24	10	46.05	46.10	0	10,437	0.00%
2021/04/20	18	46.01	6	46.02	46.05	12	10,472	0.11%
2021/04/19	7	45.31	0	0.00	45.35	7	10,944	0.06%
2021/04/16	1.2	45.22	0	0.00	45.05	1.2	11,042	0.01%
2021/04/15	3.2	44.30	0	0.00	44.50	3.2	11,014	0.03%
2021/04/14	5	43.89	0	0.00	44.05	5	11,015	0.05%
2021/04/13	10	45.66	1	46.15	45.15	9	10,919	0.08%
2021/04/12	10	46.58	0	0.00	46.10	10	10,932	0.09%
2021/04/09	1	46.15	2	46.20	46.70	-1	10,850	-0.01%
2021/04/08	12	46.65	1	46.80	46.75	11	10,773	0.10%
2021/04/06	1	45.45	0	0.00	45.70	1	10,496	0.01%
2021/04/01	1	44.80	0	0.00	44.90	1	10,468	0.01%
2021/03/31	1	45.00	0	0.00	45.00	1	10,460	0.01%
2021/03/30	0	0.00	20	45.41	45.35	-20	10,427	-0.19%
2021/03/29	1	45.95	0	0.00	45.85	1	10,330	0.01%
2021/03/26	20	46.45	5	45.98	45.90	15	10,305	0.15%
2021/03/24	3	45.20	5	44.60	44.60	-2	10,119	-0.02%
2021/03/23	19	45.56	2	45.80	45.20	17	10,091	0.17%
2021/03/22	0	0.00	1	45.10	45.10	-1	9,994	-0.01%
2021/03/18	5	44.50	0	0.00	44.35	5	9,987	0.05%
2021/03/17	0	0.00	10	44.40	44.00	-10	10,005	-0.10%
2021/03/16	1	43.90	0	0.00	43.80	1	10,040	0.01%
2021/03/15	10	44.11	3.1	44.30	43.85	6.9	10,186	0.07%
2021/03/12	0	0.00	2	44.35	44.25	-2	10,161	-0.02%
2021/03/11	1	43.80	0	0.00	44.15	1	10,189	0.01%
2021/03/10	0	0.00	1	42.80	42.80	-1	10,170	-0.01%
2021/03/09	5	42.22	0.2	42.65	42.45	4.8	10,149	0.05%
2021/03/05	4	44.18	2	43.00	43.90	2	10,168	0.02%
2021/03/04	0	0.00	7	43.79	43.60	-7	10,221	-0.07%
2021/03/03	5	44.82	11	44.66	44.80	-6	10,155	-0.06%
2021/03/02	1	46.25	6	46.20	45.50	-5	10,088	-0.05%
2021/02/26	5	45.90	5	45.87	45.90	0	10,030	0.00%
2021/02/25	3	45.42	8	45.48	45.35	-5	10,222	-0.05%
2021/02/24	6	46.36	7	46.00	45.60	-1	10,283	-0.01%
2021/02/23	11	46.66	6	46.69	46.15	5	10,120	0.05%
2021/02/22	16	46.17	2	46.28	46.80	14	9,978	0.14%
2021/02/19	14	46.22	2	46.83	46.15	12	9,808	0.12%
2021/02/18	9	47.49	2	47.40	47.50	7	9,634	0.07%
2021/02/17	26	48.81	27	48.52	49.00	-1	9,409	-0.01%
2021/02/05	44	47.77	32	47.68	47.55	12	8,932	0.13%
2021/02/04	50	47.06	33	47.26	47.80	17	8,421	0.20%
2021/02/03	15	45.54	27.2	44.76	45.70	-12.2	7,728	-0.16%
2021/02/02	10	43.46	2	43.18	43.60	8	7,246	0.11%
2021/02/01	0	0.00	1	42.25	41.60	-1	7,180	-0.01%
2021/01/29	1	42.00	12.5	43.11	41.65	-11.5	7,136	-0.16%
2021/01/28	16	43.26	0	0.00	42.80	16	7,095	0.23%
2021/01/27	2	44.50	6	44.23	44.25	-4	7,018	-0.06%
2021/01/26	5	44.31	16	43.83	43.80	-11	6,880	-0.16%
2021/01/25	4	42.95	19	43.23	43.80	-15	6,672	-0.22%
2021/01/22	0	0.00	13	42.13	42.20	-13	6,492	-0.20%
2021/01/21	159	42.59	163	43.62	41.60	-4	6,384	-0.06%	大買/大賣/
2021/01/20	17	41.51	18	41.80	42.00	-1	5,695	-0.02%
2021/01/19	14	41.43	19	41.48	40.95	-5	5,494	-0.09%
2021/01/18	1	40.35	1	39.05	40.25	0	5,361	0.00%
2021/01/15	6	40.28	2	40.90	39.90	4	5,287	0.08%
2021/01/14	6	40.78	24	40.76	40.75	-18	5,203	-0.35%
2021/01/13	24	40.71	7	40.54	40.40	17	5,162	0.33%
2021/01/12	196.4	42.46	182.5	41.74	40.35	13.9	5,046	0.28%	大買/大賣/
2021/01/11	6	39.88	4	40.11	40.35	2	4,488	0.04%
2021/01/08	0	0.00	1	38.60	38.55	-1	4,357	-0.02%
2021/01/07	0	0.00	14	38.75	38.90	-14	4,347	-0.32%
2021/01/06	1	39.00	8	38.75	38.95	-7	4,378	-0.16%
2021/01/05	24	39.98	0	0.00	39.75	24	4,303	0.56%
2020/12/30	3	38.05	0	0.00	38.15	3	4,137	0.07%
2020/12/29	1	38.10	1	38.10	38.05	0	4,152	0.00%
2020/12/28	1	38.50	1	38.60	38.55	0	4,160	0.00%
2020/12/25	2.3	38.28	4	38.43	38.45	-1.7	4,141	-0.04%
2020/12/24	2	37.95	14	38.05	37.90	-12	4,155	-0.29%
2020/12/23	9	37.47	0	0.00	37.50	9	4,149	0.22%
2020/12/22	5	38.05	1	37.80	37.10	4	4,176	0.10%
2020/12/21	2	38.00	0	0.00	37.90	2	4,174	0.05%
2020/12/17	0	0.00	3	38.45	38.30	-3	4,162	-0.07%
2020/12/16	1	38.85	0	0.00	38.65	1	4,164	0.02%
2020/12/15	0	0.00	2	38.60	38.15	-2	4,202	-0.05%
2020/12/14	2	39.50	0	0.00	39.50	2	4,167	0.05%
2020/12/11	2	39.48	11	40.12	39.45	-9	4,307	-0.21%
2020/12/10	6	40.08	1	40.10	40.10	5	4,403	0.11%
2020/12/09	9	41.12	18	40.02	41.05	-9	4,306	-0.21%
2020/12/08	4	39.60	1	39.45	39.00	3	4,136	0.07%
2020/12/07	10	39.18	4	39.29	39.50	6	4,081	0.15%
2020/12/04	0	0.00	4	38.66	38.85	-4	3,990	-0.10%
2020/12/03	3	38.30	12	38.33	37.90	-9	3,969	-0.23%
2020/12/02	17	38.77	5	38.47	38.40	12	3,929	0.31%
2020/12/01	2	38.25	3	37.83	38.40	-1	3,859	-0.03%
2020/11/30	7	37.69	13	37.76	37.35	-6	3,775	-0.16%
2020/11/26	10	37.00	3	36.90	37.00	7	3,677	0.19%
2020/11/25	8	36.95	7	36.81	36.80	1	3,678	0.03%
2020/11/24	22	37.73	35	37.55	37.40	-13	3,630	-0.36%
2020/11/23	28	36.24	16	36.16	37.10	12	3,319	0.36%
2020/11/20	2	35.10	0	0.00	35.20	2	3,185	0.06%
2020/11/19	0	0.00	4	34.85	34.85	-4	3,193	-0.13%
2020/11/18	0	0.00	15	35.35	35.10	-15	3,224	-0.47%
2020/11/17	22	35.60	2	35.55	35.35	20	3,246	0.62%
2020/11/16	2	35.20	0	0.00	35.15	2	3,318	0.06%
2020/11/10	0	0.00	1	34.75	34.60	-1	3,568	-0.03%
2020/11/09	1	34.50	1	34.50	34.80	0	3,603	0.00%
2020/11/05	1	34.05	1	34.00	34.00	0	3,702	0.00%
2020/11/04	1	33.25	0	0.00	33.35	1	3,761	0.03%
2020/11/03	0	0.00	5	33.10	33.05	-5	3,824	-0.13%
2020/10/28	1	35.05	0	0.00	34.30	1	4,352	0.02%
2020/10/27	0	0.00	1	34.59	34.65	-1	4,642	-0.02%
2020/10/26	1	34.55	4	34.46	34.25	-3	4,662	-0.06%
2020/10/23	0	0.00	2	34.13	34.15	-2	4,608	-0.04%
2020/10/22	1	34.20	0	0.00	33.70	1	4,735	0.02%
2020/10/21	1	34.05	1	34.10	33.95	0	4,887	0.00%
2020/10/19	5	33.60	0	0.00	33.45	5	5,054	0.10%
2020/10/15	1	33.90	0	0.00	33.90	1	5,070	0.02%
2020/10/13	0	0.00	8	33.35	33.55	-8	5,005	-0.16%
2020/10/08	0	0.00	4	33.25	33.25	-4	5,058	-0.08%
2020/10/07	0	0.00	1	33.40	33.50	-1	5,122	-0.02%
2020/10/06	0	0.00	1	33.50	33.30	-1	5,170	-0.02%
2020/10/05	0	0.00	2	33.20	33.10	-2	5,263	-0.04%
2020/09/29	1	31.90	1	32.35	32.40	0	5,404	0.00%
2020/09/25	4	31.53	4	31.58	30.90	0	5,483	0.00%
2020/09/24	6	32.10	0	0.00	31.80	6	5,502	0.11%
2020/09/23	13	33.03	0	0.00	32.85	13	5,527	0.24%
2020/09/22	0	0.00	5	32.54	33.25	-5	5,604	-0.09%
2020/09/21	6	33.63	0	0.00	33.40	6	5,656	0.11%
2020/09/18	0	0.00	23	34.11	34.10	-23	5,642	-0.41%
2020/09/17	0	0.00	4	34.49	34.45	-4	5,611	-0.07%
2020/09/16	41	35.00	16	34.74	34.70	25	5,604	0.45%
2020/09/15	7	34.19	6	34.58	34.95	1	5,436	0.02%
2020/09/14	3	33.00	8	32.93	33.00	-5	5,267	-0.09%
2020/09/11	0	0.00	2	32.55	32.60	-2	5,289	-0.04%
2020/09/10	6	33.15	5	33.08	32.80	1	5,304	0.02%
2020/09/09	2	32.85	6	32.75	33.05	-4	5,330	-0.08%
2020/09/08	10	33.21	7.1	32.96	33.05	2.9	5,419	0.05%
2020/09/07	2	32.55	0	0.00	32.35	2	5,447	0.04%
2020/09/04	2	32.40	0	0.00	32.75	2	5,569	0.04%
2020/09/03	3	33.25	0	0.00	33.05	3	5,579	0.05%
2020/09/02	0	0.00	2	32.98	32.95	-2	5,588	-0.04%
2020/09/01	1	32.55	3	32.42	32.35	-2	5,650	-0.04%
2020/08/31	2	33.08	4	33.06	32.75	-2	5,688	-0.04%
2020/08/28	2	33.13	0	0.00	33.35	2	5,865	0.03%
2020/08/27	1	32.60	2	33.05	32.85	-1	5,926	-0.02%
2020/08/26	3	33.20	0	0.00	33.00	3	5,919	0.05%
2020/08/25	3	32.53	0	0.00	32.65	3	5,890	0.05%
2020/08/24	0	0.00	1	32.10	32.15	-1	5,881	-0.02%
2020/08/21	2	32.53	1	32.85	32.70	1	5,853	0.02%
2020/08/20	5	32.10	3	32.70	32.25	2	5,848	0.03%
2020/08/18	0	0.00	1	34.10	33.95	-1	5,846	-0.02%
2020/08/17	0	0.00	4	35.00	35.00	-4	5,772	-0.07%
2020/08/14	3	34.23	9	34.27	34.80	-6	5,708	-0.11%
2020/08/13	0	0.00	1	34.40	34.30	-1	5,671	-0.02%
2020/08/12	7	34.39	1	34.50	34.70	6	5,644	0.11%
2020/08/11	0	0.00	28	34.82	34.80	-28	5,583	-0.50%
2020/08/10	0	0.00	3	35.20	35.30	-3	5,515	-0.05%
2020/08/07	0	0.00	11	35.13	35.45	-11	5,450	-0.20%
2020/08/06	2	35.65	23	35.52	35.90	-21	5,404	-0.39%
2020/08/05	7	36.90	1	36.85	36.70	6	5,255	0.11%
2020/08/04	17	36.69	1	36.55	36.75	16	5,218	0.31%
2020/08/03	20	36.25	18	36.23	36.45	2	5,143	0.04%
2020/07/31	24	34.72	29	34.63	34.95	-5	4,912	-0.10%
2020/07/30	9	31.91	0	0.00	32.30	9	4,610	0.20%
2020/07/29	22	30.99	5	30.76	30.90	17	4,649	0.37%
2020/07/28	11	31.30	39	30.92	30.15	-28	4,768	-0.59%
2020/07/27	28	32.48	4	32.81	32.25	24	4,685	0.51%
2020/07/24	28	32.21	12	32.13	32.25	16	4,558	0.35%
2020/07/23	4	31.66	5	31.41	31.80	-1	4,428	-0.02%
2020/07/22	3	31.20	0	0.00	31.15	3	4,416	0.07%
2020/07/21	2	31.05	0	0.00	31.00	2	4,419	0.05%
2020/07/20	0	0.00	3	30.63	30.55	-3	4,428	-0.07%
2020/07/16	5	31.10	0	0.00	31.00	5	4,482	0.11%
2020/07/15	1	32.20	3	31.70	31.40	-2	4,523	-0.04%
2020/07/14	4	31.94	9	31.98	32.00	-5	4,624	-0.11%
2020/07/13	0	0.00	4	31.18	31.65	-4	4,571	-0.09%
2020/07/10	4	30.56	3	30.62	30.30	1	4,574	0.02%
2020/07/09	2	31.83	0	0.00	31.40	2	4,498	0.04%
2020/07/08	6	31.93	1	32.00	32.15	5	4,445	0.11%
2020/07/07	6	32.50	0	0.00	32.80	6	4,418	0.14%
2020/07/06	1	32.75	3	32.63	32.65	-2	4,426	-0.05%
2020/07/03	8	32.33	6	32.31	32.30	2	4,460	0.04%
2020/07/02	4	32.83	1	32.80	32.75	3	4,493	0.07%
2020/07/01	2	32.23	2	32.23	32.20	0	4,460	0.00%
2020/06/30	5	31.65	16	31.49	31.80	-11	4,413	-0.25%
2020/06/29	1	30.75	1	30.80	31.00	0	4,362	0.00%
2020/06/24	3	30.73	2	30.70	30.85	1	4,376	0.02%
2020/06/23	1	30.90	1	30.90	30.85	0	4,435	0.00%
2020/06/22	7	30.52	7	30.76	30.80	0	4,451	0.00%
2020/06/19	6	30.55	0	0.00	30.35	6	4,535	0.13%
2020/06/18	2	30.18	6	30.25	30.30	-4	4,557	-0.09%
2020/06/17	1	30.75	1	30.50	30.30	0	4,537	0.00%
2020/06/16	0	0.00	2	30.95	30.70	-2	4,530	-0.04%
2020/06/15	4	30.80	23	31.12	30.70	-19	4,577	-0.42%
2020/06/12	7	29.91	7	29.58	30.45	0	4,497	0.00%
2020/06/11	2	30.70	1	30.20	29.60	1	4,459	0.02%
2020/06/09	3	30.80	0	0.00	30.80	3	4,470	0.07%
2020/06/08	2	31.20	1	31.30	30.65	1	4,503	0.02%
2020/06/05	0	0.00	1	30.55	30.65	-1	4,431	-0.02%
2020/06/04	5	30.41	12	30.33	30.55	-7	4,420	-0.16%
2020/06/03	7	29.20	11	29.27	29.65	-4	4,252	-0.09%
2020/06/02	0	0.00	2	28.80	28.75	-2	4,183	-0.05%
2020/06/01	10	28.57	1	28.65	28.70	9	4,240	0.21%
2020/05/29	3	28.30	3	28.10	28.15	0	4,247	0.00%
2020/05/28	9	28.47	13	28.44	28.30	-4	4,255	-0.09%
2020/05/27	1	28.75	5	28.80	28.80	-4	4,249	-0.09%
2020/05/26	5	29.08	0	0.00	28.95	5	4,241	0.12%
2020/05/25	8	28.83	14	28.74	29.35	-6	4,181	-0.14%
2020/05/22	6	28.02	4	28.05	28.05	2	4,050	0.05%
2020/05/20	1	27.75	5	28.08	27.85	-4	4,022	-0.10%
2020/05/19	3	27.87	0	0.00	28.10	3	4,008	0.07%
2020/05/18	1	27.45	1	27.25	27.40	0	3,966	0.00%
2020/05/15	5	27.19	2	27.15	27.15	3	3,946	0.08%
2020/05/14	3	27.48	2	27.70	27.15	1	3,911	0.03%
2020/05/13	2	27.93	16	27.77	28.10	-14	3,902	-0.36%
2020/05/12	3	27.92	0	0.00	27.75	3	3,890	0.08%
2020/05/11	2	28.23	1	28.15	28.15	1	3,897	0.03%
2020/05/08	2	28.05	1	28.15	28.05	1	3,872	0.03%
2020/05/07	7	27.90	2	27.85	28.10	5	3,859	0.13%
2020/05/06	3	27.87	6	27.80	27.80	-3	3,840	-0.08%
2020/05/05	4	28.04	4	27.94	27.85	0	3,815	0.00%
2020/05/04	5	26.94	7	27.17	27.35	-2	3,726	-0.05%
2020/04/30	4	26.16	4	26.28	26.35	0	3,590	0.00%
2020/04/29	2	25.83	0	0.00	25.75	2	3,554	0.06%
2020/04/28	1	25.60	2	25.88	25.85	-1	3,526	-0.03%
2020/04/27	1	25.70	8	25.75	25.75	-7	3,534	-0.20%
2020/04/24	2	25.45	2	25.50	25.50	0	3,513	0.00%
2020/04/23	3	25.42	3	25.38	25.55	0	3,487	0.00%
2020/04/22	3	24.57	10	24.11	25.10	-7	3,449	-0.20%
2020/04/21	7	25.36	0	0.00	24.85	7	3,421	0.20%
2020/04/20	9	25.44	0	0.00	25.90	9	3,365	0.27%
2020/04/17	21	25.78	17	25.95	25.25	4	3,304	0.12%
2020/04/16	9	24.58	0	0.00	24.70	9	3,136	0.29%
2020/04/15	1	24.65	8	24.45	24.55	-7	3,114	-0.22%
2020/04/14	0	0.00	2	24.33	24.40	-2	3,060	-0.07%
2020/04/13	5	23.94	0	0.00	23.85	5	3,036	0.16%
2020/04/10	1	24.55	4	24.21	24.20	-3	3,026	-0.10%
2020/04/09	10	24.05	0	0.00	23.95	10	2,994	0.33%
2020/04/08	9	22.97	3	22.88	23.40	6	2,976	0.20%
2020/04/07	1	22.35	3	22.28	22.40	-2	2,906	-0.07%
2020/04/06	2	21.00	2	21.23	21.40	0	2,817	0.00%
2020/03/31	3	20.77	0	0.00	20.85	3	2,757	0.11%
2020/03/30	1	20.35	2	20.38	20.50	-1	2,727	-0.04%
2020/03/27	2	21.33	1	20.95	20.80	1	2,718	0.04%
2020/03/26	0	0.00	1	20.60	20.80	-1	2,676	-0.04%
2020/03/25	3	21.07	1	21.10	20.90	2	2,754	0.07%
2020/03/24	6	20.25	0	0.00	20.25	6	2,706	0.22%
2020/03/18	1	21.35	6	21.48	21.00	-5	2,828	-0.18%
2020/03/17	5	22.10	3	21.00	21.50	2	2,823	0.07%
2020/03/16	4	22.73	2	22.98	22.35	2	2,763	0.07%
2020/03/13	2	23.20	0	0.00	23.80	2	2,671	0.07%
2020/03/12	2	25.83	3	26.30	25.10	-1	2,557	-0.04%
2020/03/11	1	27.25	0	26.95	26.75	1	2,497	0.04%
2020/03/10	7	26.26	6	26.35	27.25	1	2,464	0.04%
2020/03/09	0	0.00	10	26.60	26.45	-10	2,406	-0.42%
2020/03/06	1	27.75	0	0.00	27.40	1	2,342	0.04%
2020/03/05	9	27.58	7	27.51	27.30	2	2,300	0.09%
2020/03/04	1	27.05	1	26.95	27.00	0	2,215	0.00%
2020/03/03	1	26.50	0	0.00	26.55	1	2,187	0.05%
2020/03/02	0	0.00	1	25.95	26.10	-1	2,165	-0.05%
2020/02/27	6	26.60	1	26.85	26.40	5	2,173	0.23%
2020/02/25	2	27.55	0	0.00	27.55	2	2,103	0.10%
2020/02/24	1	27.60	1	27.55	27.55	0	2,091	0.00%
2020/02/21	1	27.60	0	0.00	27.70	1	2,087	0.05%
2020/02/20	0	0.00	2	27.33	27.20	-2	2,062	-0.10%
2020/02/19	7	27.39	0	0.00	27.35	7	2,047	0.34%
2020/02/17	2	27.30	0	0.00	27.40	2	2,034	0.10%
2020/02/14	2	27.50	0	0.00	27.55	2	2,024	0.10%
2020/02/05	1	26.70	0	0.00	26.75	1	1,875	0.05%
2020/02/04	2	26.53	0	0.00	26.55	2	1,850	0.11%
2020/02/03	3	26.20	10	25.65	26.10	-7	1,851	-0.38%
2020/01/31	3	27.48	0	0.00	27.35	3	1,831	0.16%
2020/01/30	2	27.85	0	0.00	27.20	2	1,937	0.10%
2020/01/14	0	0.00	1	29.60	29.70	-1	1,932	-0.05%
2020/01/07	1	29.30	9	29.05	29.10	-8	1,917	-0.42%
2020/01/03	2	30.58	20	30.70	30.40	-18	1,868	-0.96%
2020/01/02	17	31.38	15	31.77	31.45	2	1,822	0.11%
2019/12/31	0	0.00	12	30.48	30.85	-12	1,741	-0.69%
2019/12/27	1	30.75	0	0.00	30.80	1	1,720	0.06%
2019/12/26	2	30.65	2	31.00	30.75	0	1,712	0.00%
2019/12/25	24	30.51	0	0.00	30.55	24	1,689	1.42%
2019/12/24	0	0.00	1	30.40	30.40	-1	1,683	-0.06%
2019/12/23	4	31.11	0	0.00	30.75	4	1,663	0.24%
2019/12/20	0	0.00	1	31.00	30.70	-1	1,624	-0.06%
2019/12/19	0	0.00	10	30.35	30.05	-10	1,510	-0.66%
2019/12/17	0	0.00	21	29.81	30.20	-21	1,402	-1.50%
2019/12/16	2	29.00	7	29.14	29.05	-5	1,370	-0.36%
2019/12/13	12	29.13	10	29.04	28.65	2	1,375	0.15%
2019/12/12	2	28.50	2	28.60	28.55	0	1,270	0.00%
2019/12/09	0	0.00	4	28.35	28.25	-4	1,247	-0.32%
2019/11/21	2	27.80	0	0.00	27.85	2	1,357	0.15%
2019/11/20	2	27.98	4	28.00	28.00	-2	1,357	-0.15%
2019/11/19	8	28.26	0	0.00	28.30	8	1,351	0.59%
2019/11/18	2	27.75	0	0.00	28.00	2	1,339	0.15%
2019/11/14	2	27.48	3	27.45	27.45	-1	1,409	-0.07%
2019/11/13	2	27.80	0	0.00	27.65	2	1,433	0.14%
2019/11/07	2	28.35	0	0.00	27.95	2	1,447	0.14%
2019/11/01	0	0.00	30	28.15	28.30	-30	1,446	-2.07%
2019/10/29	33	29.08	6	29.06	28.65	27	1,472	1.83%
2019/10/28	7	28.20	0	0.00	28.50	7	1,396	0.50%
2019/10/23	4	27.75	1	27.80	27.75	3	1,428	0.21%
2019/10/21	0	0.00	4	27.30	27.70	-4	1,543	-0.26%
2019/10/16	1	27.55	0	0.00	27.50	1	1,579	0.06%
2019/10/14	3	27.65	0	0.00	27.60	3	1,603	0.19%
2019/10/09	2	27.50	0	0.00	27.55	2	1,605	0.12%
2019/10/01	1	28.15	9	28.10	28.10	-8	1,655	-0.48%
2019/09/27	0	0.00	5	28.15	27.90	-5	1,657	-0.30%
2019/09/26	0	0.00	10	28.30	28.30	-10	1,650	-0.61%
2019/09/23	3	28.90	0	0.00	28.85	3	1,670	0.18%
2019/09/19	11	28.82	10	28.60	28.60	1	1,695	0.06%
2019/09/11	2	27.93	0	0.00	27.80	2	1,627	0.12%
2019/09/06	2	28.30	0	0.00	28.30	2	1,625	0.12%
2019/09/05	0	0.00	8	28.10	28.20	-8	1,623	-0.49%
2019/09/03	5	27.65	0	0.00	27.60	5	1,625	0.31%
2019/08/30	0	0.00	5	27.50	27.30	-5	1,576	-0.32%
2019/08/29	15	26.97	0	0.00	27.10	15	1,563	0.96%
2019/08/28	2	27.18	0	0.00	27.10	2	1,547	0.13%
2019/08/20	0	0.00	1	28.00	27.90	-1	1,544	-0.06%
2019/08/19	1	29.40	0	0.00	29.80	1	1,512	0.07%
2019/08/15	3	28.80	0	0.00	28.75	3	1,476	0.20%
2019/08/13	5	28.75	0	0.00	28.75	5	1,482	0.34%
2019/08/08	3	28.90	1	28.95	28.75	2	1,497	0.13%
2019/08/05	0	0.00	2	28.70	28.70	-2	1,516	-0.13%
2019/08/01	2	29.98	0	0.00	29.85	2	1,504	0.13%
2019/07/30	1	31.10	6	31.10	30.35	-5	1,483	-0.34%
2019/07/29	50	31.95	50	31.30	31.30	0	1,473	0.00%
2019/07/26	8	31.73	0	0.00	31.70	8	1,483	0.54%
2019/07/25	34	31.96	30	31.80	31.80	4	1,496	0.27%
2019/07/24	47	31.31	56	31.51	31.55	-9	1,488	-0.60%
2019/07/22	1	30.15	0	0.00	30.15	1	1,430	0.07%
2019/07/17	0	0.00	10	29.85	29.70	-10	1,558	-0.64%
2019/07/15	1	29.65	0	0.00	29.75	1	1,707	0.06%
2019/07/05	0	0.00	15	29.15	29.25	-15	2,282	-0.66%
2019/07/02	2	29.25	0	0.00	29.35	2	2,679	0.07%
2019/07/01	0	0.00	2	29.30	29.40	-2	2,727	-0.07%
2019/06/27	20	28.75	20	28.50	28.50	0	2,708	0.00%
2019/06/25	15	28.20	0	0.00	27.75	15	2,702	0.56%
2019/06/21	0	0.00	10	28.30	28.30	-10	2,737	-0.37%
2019/06/20	10	27.90	0	0.00	27.90	10	2,736	0.37%
2019/06/19	0	0.00	1	27.40	27.70	-1	2,791	-0.04%
2019/06/18	1	27.35	0	0.00	27.15	1	2,779	0.04%
2019/05/28	1	26.40	0	0.00	25.80	1	3,064	0.03%
2019/05/27	1	26.15	0	0.00	26.30	1	3,115	0.03%
2019/05/23	1	26.50	0	0.00	26.35	1	3,157	0.03%
2019/05/22	10	27.15	0	0.00	26.90	10	3,163	0.32%
2019/05/17	2	27.48	0	0.00	27.35	2	3,188	0.06%
2019/05/15	2	28.10	0	0.00	28.20	2	3,185	0.06%
2019/05/13	0	0.00	5	29.15	28.30	-5	3,256	-0.15%
2019/05/09	5	29.25	0	0.00	29.35	5	3,345	0.15%
2019/05/08	1	30.15	0	0.00	30.20	1	3,372	0.03%
2019/05/06	1	30.85	1	30.50	30.50	0	3,521	0.00%
2019/05/03	0	0.00	1	31.55	31.70	-1	3,502	-0.03%
2019/04/24	3	32.70	0	0.00	32.00	3	3,463	0.09%
2019/04/23	1	32.80	0	0.00	32.50	1	3,400	0.03%
2019/04/22	7	32.48	5	32.45	32.75	2	3,333	0.06%
2019/04/19	5	32.35	0	0.00	31.60	5	3,262	0.15%
2019/04/18	1	31.65	2	33.33	30.90	-1	3,215	-0.03%
2019/04/17	2	32.40	7	32.19	32.00	-5	3,118	-0.16%
2019/04/15	6	31.86	3	31.73	32.00	3	3,012	0.10%
2019/04/12	10	30.37	1	30.40	30.85	9	2,884	0.31%
2019/04/11	2	30.50	1	30.30	30.20	1	2,805	0.04%
2019/04/10	1	31.10	20	31.00	31.40	-19	2,672	-0.71%
2019/04/09	13	30.44	12	31.10	31.40	1	2,513	0.04%
2019/04/08	1	29.90	0	0.00	29.70	1	2,339	0.04%
2019/03/29	3	28.45	0	0.00	28.50	3	2,191	0.14%
2019/03/27	1	28.90	0	0.00	28.95	1	2,167	0.05%
2019/03/22	11	29.90	0	0.00	29.95	11	2,122	0.52%
2019/03/20	2	28.93	13	29.10	28.95	-11	2,060	-0.53%
2019/03/15	3	28.90	0	0.00	28.70	3	2,063	0.15%
2019/03/13	7	29.31	0	0.00	29.25	7	2,122	0.33%
2019/03/12	11	29.30	0	0.00	29.60	11	2,197	0.50%
2019/03/07	2	29.70	0	29.40	29.15	2	2,263	0.09%
2019/03/05	0	0.00	7	30.39	30.10	-7	2,285	-0.31%
2019/02/27	5	29.80	0	0.00	30.00	5	2,197	0.23%
2019/02/26	5	30.20	5	30.15	30.10	0	2,152	0.00%
2019/02/20	0	0.00	5	30.10	30.00	-5	2,164	-0.23%
2019/02/14	0	0.00	6	29.20	29.40	-6	2,280	-0.26%
2019/02/13	6	29.68	0	0.00	29.00	6	2,299	0.26%
2019/02/12	0	0.00	3	30.00	30.05	-3	2,249	-0.13%
2019/02/11	0	0.00	1	29.70	30.05	-1	2,249	-0.04%
2019/01/30	0	0.00	2	29.75	29.75	-2	2,234	-0.09%
2019/01/29	2	29.45	0	0.00	29.50	2	2,198	0.09%
2019/01/28	1	30.00	1	30.00	29.65	0	2,166	0.00%
2019/01/22	3	28.13	2	28.53	28.30	1	2,150	0.05%
2019/01/21	0	0.00	10	27.85	27.80	-10	2,136	-0.47%
2019/01/11	0	0.00	1	26.90	26.90	-1	2,483	-0.04%
2019/01/10	0	0.00	1	26.55	26.90	-1	2,491	-0.04%
2019/01/04	1	25.40	1	25.90	25.35	0	2,674	0.00%
2019/01/03	1	26.35	1	26.45	26.10	0	2,689	0.00%
2019/01/02	3	26.00	1	26.00	26.05	2	2,675	0.07%
2018/12/26	0	0.00	1	26.20	25.90	-1	2,747	-0.04%
2018/12/24	4	26.28	0	0.00	26.40	4	2,762	0.14%
2018/12/21	1	26.05	1	26.10	26.15	0	2,784	0.00%
2018/12/20	6	26.53	0	0.00	26.30	6	2,773	0.22%
2018/12/19	10	27.10	0	0.00	27.00	10	2,767	0.36%
2018/12/18	5	27.10	0	0.00	27.20	5	2,763	0.18%
2018/12/17	5	27.40	0	0.00	27.40	5	2,799	0.18%
2018/12/14	1	27.65	3	27.45	27.75	-2	2,825	-0.07%
2018/12/13	0	0.00	1	27.60	27.55	-1	2,863	-0.03%
2018/12/12	10	27.45	3	27.55	27.50	7	2,866	0.24%
2018/12/11	0	0.00	3	27.17	27.20	-3	2,869	-0.10%
2018/12/10	3	26.72	0	0.00	27.10	3	2,925	0.10%
2018/12/06	4	27.73	0	0.00	27.40	4	2,906	0.14%
2018/12/05	7	28.93	0	0.00	28.95	7	2,870	0.24%
2018/12/03	0	0.00	2	30.43	30.65	-2	2,805	-0.07%
2018/11/30	1	30.05	1	29.95	29.50	0	2,778	0.00%
2018/11/29	3	29.65	0	0.00	30.05	3	2,762	0.11%
2018/11/23	0	0.00	3	29.20	28.50	-3	2,814	-0.11%
2018/11/22	4	29.40	0	0.00	29.20	4	2,811	0.14%
2018/11/15	0	0.00	1	29.80	29.90	-1	2,759	-0.04%
2018/11/14	0	0.00	3	29.60	29.80	-3	2,760	-0.11%
2018/11/13	2	28.88	0	0.00	29.40	2	2,715	0.07%
2018/11/12	2	28.55	0	0.00	28.95	2	2,678	0.07%
2018/11/06	1	27.00	4	26.85	26.50	-3	2,798	-0.11%
2018/11/05	4	27.80	0	0.00	27.85	4	2,967	0.13%
2018/11/02	2	28.60	2	28.15	27.80	0	3,017	0.00%
2018/10/31	3	26.90	0	0.00	26.85	3	3,011	0.10%
2018/10/26	0	0.00	3	24.97	25.30	-3	3,061	-0.10%
2018/10/25	2	25.35	4	25.90	25.20	-2	3,021	-0.07%
2018/10/24	1	27.60	0	0.00	28.00	1	2,927	0.03%
2018/10/23	3	28.27	0	0.00	28.20	3	2,923	0.10%
2018/10/22	1	28.00	0	0.00	28.75	1	2,944	0.03%
2018/10/19	0	0.00	1	27.10	27.40	-1	2,932	-0.03%
2018/10/17	1	28.95	0	0.00	28.55	1	2,880	0.03%
2018/10/16	0	0.00	3	29.13	28.70	-3	2,894	-0.10%
2018/10/15	3	29.67	0	0.00	28.90	3	2,968	0.10%
2018/10/12	2	28.13	0	0.00	28.85	2	2,954	0.07%
2018/10/08	1	33.80	1	33.60	33.35	0	2,915	0.00%
2018/10/05	0	0.00	7	34.71	34.40	-7	2,951	-0.24%
2018/10/04	2	35.78	0	0.00	35.55	2	2,931	0.07%
2018/10/01	5	37.45	0	0.00	37.55	5	2,996	0.17%
2018/09/28	0	0.00	5	36.67	36.50	-5	3,015	-0.17%
2018/09/27	5	37.65	1	37.70	37.10	4	3,030	0.13%
2018/09/25	5	37.65	7	37.44	37.45	-2	3,050	-0.07%
2018/09/21	0	0.00	7	38.51	37.55	-7	3,052	-0.23%
2018/09/19	8	37.59	2	37.78	37.55	6	3,032	0.20%
2018/09/13	2	36.35	12	36.15	36.15	-10	2,997	-0.33%
2018/09/10	1	37.00	0	0.00	36.30	1	3,073	0.03%
2018/09/07	0	0.00	1	39.15	37.20	-1	3,065	-0.03%
2018/09/05	0	0.00	1	39.10	38.90	-1	3,086	-0.03%
2018/09/04	10	39.15	0	0.00	38.80	10	3,099	0.32%
2018/09/03	2	38.25	0	0.00	38.20	2	3,120	0.06%
2018/08/21	1	37.80	1	37.95	38.15	0	3,266	0.00%
2018/08/20	1	37.35	1	37.30	37.40	0	3,277	0.00%
2018/08/16	0	0.00	2	38.40	38.70	-2	3,318	-0.06%
2018/08/14	1	40.35	5	39.88	39.75	-4	3,271	-0.12%
2018/08/13	0	0.00	2	39.40	39.90	-2	3,238	-0.06%
2018/08/10	1	39.95	3	39.73	39.70	-2	3,135	-0.06%
2018/08/08	2	38.50	0	0.00	38.50	2	2,928	0.07%
2018/08/06	0	0.00	20	37.75	38.15	-20	2,950	-0.68%
2018/08/03	2	37.10	0	0.00	37.45	2	2,944	0.07%
2018/08/02	3	37.70	0	0.00	36.80	3	2,929	0.10%
2018/07/27	0	0.00	3	37.37	37.15	-3	2,927	-0.10%
2018/07/26	0	0.00	3	37.00	37.20	-3	2,906	-0.10%
2018/07/25	0	0.00	2	37.25	36.85	-2	2,894	-0.07%
2018/07/24	0	0.00	3	36.70	36.60	-3	2,867	-0.10%
2018/07/23	3	36.00	4	36.66	36.35	-1	2,853	-0.04%
2018/07/20	3	36.47	1	37.00	36.55	2	2,849	0.07%
2018/07/18	6	36.43	2	36.40	35.85	4	2,823	0.14%
2018/07/17	5	36.40	6	36.45	36.20	-1	2,835	-0.04%
2018/07/13	1	33.90	0	0.00	34.20	1	2,761	0.04%
2018/07/06	10	32.60	0	0.00	32.65	10	2,960	0.34%
2018/07/03	0	0.00	1	33.10	33.15	-1	3,075	-0.03%
2018/07/02	1	33.65	0	0.00	33.60	1	3,092	0.03%
2018/06/28	0	0.00	0	33.70	33.65	0	3,114	0.00%
2018/06/25	0	0.00	1	34.05	34.25	-1	3,128	-0.03%
2018/06/20	10	35.10	0	0.00	34.85	10	3,130	0.32%
2018/06/19	1	35.70	0	0.00	35.50	1	3,137	0.03%
2018/06/14	1	37.15	0	0.00	36.65	1	3,205	0.03%
2018/06/12	10	37.00	15	36.77	36.80	-5	3,267	-0.15%
2018/06/11	6	36.98	0	0.00	36.85	6	3,349	0.18%
2018/06/08	0	0.00	2	35.95	35.80	-2	3,497	-0.06%
2018/06/07	0	0.00	3	36.07	35.80	-3	3,683	-0.08%
2018/06/06	0	0.00	3	36.05	35.55	-3	3,846	-0.08%
2018/06/05	0	0.00	1	35.75	35.75	-1	4,042	-0.02%
2018/06/04	0	0.00	7	35.94	36.10	-7	4,036	-0.17%
2018/06/01	0	0.00	6	35.28	35.50	-6	4,051	-0.15%
2018/05/29	0	0.00	0	35.60	35.40	0	3,983	0.00%
2018/05/24	2	34.75	0	0.00	34.40	2	3,970	0.05%
2018/05/22	0	0.00	2	35.35	35.30	-2	4,067	-0.05%
2018/05/15	4	35.04	0	0.00	35.00	4	4,536	0.09%
2018/05/14	5	34.40	0	0.00	35.50	5	4,615	0.11%
2018/05/10	2	34.30	0	0.00	34.30	2	4,671	0.04%
2018/05/07	1	33.85	0	0.00	33.90	1	4,826	0.02%
2018/05/04	10	33.60	1	33.95	33.55	9	4,839	0.19%
2018/04/27	5	33.15	7	33.16	33.40	-2	5,073	-0.04%
2018/04/25	0	0.00	1	32.20	32.70	-1	6,179	-0.02%
2018/04/19	0	0.00	1	36.10	36.50	-1	6,414	-0.02%
2018/04/18	3	36.40	1	36.05	36.20	2	6,525	0.03%
2018/04/10	3	37.73	1	38.30	37.70	2	6,837	0.03%
2018/04/03	0	0.00	1	38.05	38.05	-1	6,799	-0.01%
2018/03/30	0	0.00	1	38.15	38.15	-1	7,000	-0.01%
2018/03/29	1	37.80	0	0.00	37.70	1	7,189	0.01%
2018/03/28	2	38.10	0	0.00	37.55	2	7,406	0.03%
2018/03/27	1	38.25	0	0.00	37.85	1	7,408	0.01%
2018/03/19	1	37.85	0	0.00	37.80	1	7,400	0.01%
2018/03/16	1	38.00	0	0.00	37.90	1	7,473	0.01%
2018/03/15	0	0.00	6	39.54	39.10	-6	7,429	-0.08%
2018/03/14	35	39.18	32	39.76	39.80	3	7,379	0.04%
2018/03/13	30	38.32	30	38.70	38.80	0	7,255	0.00%
2018/03/12	5	38.02	1.1	38.47	37.95	3.9	7,125	0.06%
2018/03/09	2	37.60	2.2	37.42	37.15	-0.2	6,989	0.00%
2018/03/08	0	0.00	0	35.75	35.95	0	6,904	0.00%
2018/02/26	0	0.00	1	36.30	36.05	-1	7,720	-0.01%
2018/02/22	1	35.15	0	0.00	34.85	1	7,950	0.01%
2018/02/21	5	34.70	5	34.95	34.95	0	8,019	0.00%
2018/02/08	1	34.15	1	33.40	33.40	0	8,495	0.00%
2018/02/07	0	0.00	19	35.52	35.00	-19	8,611	-0.22%
2018/02/06	0	0.00	8	35.06	34.30	-8	8,842	-0.09%
2018/02/05	0	0.00	1	35.75	37.50	-1	8,928	-0.01%
2018/02/01	0	0.00	5	37.80	37.70	-5	9,589	-0.05%
2018/01/31	0	0.00	4	37.20	38.35	-4	9,867	-0.04%
2018/01/26	0	0.00	4	38.55	38.90	-4	9,919	-0.04%
2018/01/24	0	0.00	10	39.15	39.45	-10	10,143	-0.10%
2018/01/23	4	38.95	4	38.75	38.60	0	10,065	0.00%
2018/01/22	14	38.99	10	39.00	39.45	4	9,953	0.04%
2018/01/19	42	42.09	29	42.48	40.05	13	9,770	0.13%
2018/01/18	0	0.00	4	40.54	39.65	-4	8,844	-0.05%
2018/01/17	1	40.30	0	0.00	39.85	1	8,799	0.01%
2018/01/16	11	41.00	1	41.00	41.00	10	8,745	0.11%
2018/01/15	1	41.20	3	41.27	40.40	-2	8,718	-0.02%
2018/01/12	18	41.59	3	40.55	40.50	15	8,620	0.17%
2018/01/11	9	40.88	6	41.10	41.25	3	8,492	0.04%
2018/01/10	11	39.90	0	0.00	39.70	11	8,375	0.13%
2018/01/09	47	40.25	54	40.40	39.80	-7	8,309	-0.08%
2018/01/08	10	38.56	2	39.10	39.00	8	8,051	0.10%
2018/01/05	4	38.15	4	38.15	38.15	0	7,944	0.00%
2018/01/04	2	39.15	0	0.00	38.10	2	7,971	0.03%
2018/01/03	1	38.40	0	0.00	37.95	1	7,908	0.01%