欣銓 (3264)-台新-新營券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
2,195張
產業
上櫃半導體類股
964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－台新-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.1	54.25	0	0.00	54.10	1.1	3,442	0.03%
2024/11/15	0	0.00	1	55.50	55.50	-1	3,490	-0.03%
2024/11/13	0	0.00	1	56.10	55.90	-1	3,507	-0.03%
2024/11/12	1	55.40	0	0.00	55.30	1	3,510	0.03%
2024/11/11	0	0.00	0	56.60	56.60	0	3,493	0.00%
2024/11/08	1	56.50	0	0.00	56.10	1	3,487	0.03%
2024/11/07	2	57.70	3	57.40	57.40	-1	3,491	-0.03%
2024/11/06	8	57.53	5	56.60	57.30	3	3,439	0.09%
2024/11/05	0.1	55.50	0	0.00	55.90	0.1	3,449	0.00%
2024/11/04	1	55.60	0	0.00	55.40	1	3,473	0.03%
2024/11/01	1	56.30	0	0.00	56.40	1	3,613	0.03%
2024/10/28	3.1	56.76	0	0.00	56.20	3.1	3,688	0.08%
2024/10/25	2.1	57.41	4	58.40	57.90	-1.9	3,677	-0.05%
2024/10/24	6.1	58.71	0.1	60.10	58.40	6	3,671	0.16%
2024/10/23	0.1	59.40	3	59.50	59.10	-2.9	3,656	-0.08%
2024/10/22	9	59.71	1.3	59.58	59.90	7.7	3,667	0.21%
2024/10/21	1	57.40	0	0.00	57.90	1	3,648	0.03%
2024/10/17	2.2	57.35	0	0.00	57.40	2.2	3,701	0.06%
2024/10/16	4	58.18	0	0.00	57.90	4	3,632	0.11%
2024/10/11	0	0.00	0.1	59.00	58.70	-0.1	3,687	0.00%
2024/10/08	1	58.30	1	59.40	58.40	0	3,765	0.00%
2024/10/04	3	60.07	0	0.00	59.40	3	3,822	0.08%
2024/10/01	1.1	60.30	1	60.50	60.40	0.1	3,844	0.00%
2024/09/30	4	60.33	1	60.20	60.20	3	3,883	0.08%
2024/09/26	4	61.20	0	0.00	60.50	4	4,021	0.10%
2024/09/25	0	0.00	2	61.10	61.40	-2	4,055	-0.05%
2024/09/24	1	60.60	0	0.00	60.40	1	4,201	0.02%
2024/09/20	3	60.57	2.1	60.90	60.40	0.9	4,326	0.02%
2024/09/19	0	0.00	5	60.54	61.20	-5	4,278	-0.12%
2024/09/18	15.1	60.37	7	60.81	59.50	8.1	4,272	0.19%
2024/09/16	6	62.08	6	62.28	62.10	0	4,088	0.00%
2024/09/13	4	62.38	0	0.00	62.20	4	4,124	0.10%
2024/09/10	0.1	62.40	0	0.00	62.10	0.1	3,863	0.00%
2024/09/09	0	0.00	1	63.10	63.60	-1	3,880	-0.03%
2024/09/05	1	63.60	1	65.60	63.60	0	3,977	0.00%
2024/09/04	0	0.00	9	63.75	64.00	-9	3,989	-0.23%
2024/09/03	1	67.90	1	67.40	66.30	0	4,008	0.00%
2024/08/30	0	0.00	3	69.07	69.30	-3	4,065	-0.07%
2024/08/29	0	0.00	2	68.10	68.20	-2	4,071	-0.05%
2024/08/28	2	68.60	2.2	68.66	68.80	-0.2	4,102	0.00%
2024/08/13	0.4	65.05	2	64.70	64.90	-1.6	4,559	-0.04%
2024/08/12	0	0.00	2	64.95	65.20	-2	4,584	-0.04%
2024/08/07	0	0.00	1	61.40	62.30	-1	4,601	-0.02%
2024/08/05	1.1	59.41	1	60.00	59.30	0.1	4,598	0.00%
2024/08/02	2	63.50	0	0.00	65.80	2	4,470	0.04%
2024/08/01	0	0.00	3	65.00	64.80	-3	4,424	-0.07%
2024/07/31	0.1	63.90	2	63.70	64.00	-1.9	4,391	-0.04%
2024/07/26	0.1	64.40	2	64.70	64.90	-1.9	4,448	-0.04%
2024/07/23	3.1	63.71	0	0.00	63.80	3.1	4,623	0.07%
2024/07/22	0.1	64.50	0	0.00	63.60	0.1	4,628	0.00%
2024/07/19	0.2	67.03	0	0.00	66.00	0.2	4,555	0.00%
2024/07/18	9.1	67.80	1	67.60	68.00	8.1	4,590	0.18%
2024/07/17	0	0.00	1	68.30	68.70	-1	4,596	-0.02%
2024/07/15	0.1	68.00	0	0.00	68.00	0.1	4,795	0.00%
2024/07/12	1.2	66.89	0	0.00	67.40	1.2	4,807	0.02%
2024/07/11	3	66.90	4	67.12	66.80	-1	4,811	-0.02%
2024/07/10	3.1	66.45	0	0.00	66.30	3.1	4,851	0.06%
2024/07/09	1	67.20	1	68.00	67.00	0	4,822	0.00%
2024/07/08	2.1	68.45	5	68.40	67.80	-2.9	4,811	-0.06%
2024/07/05	1.1	68.95	4.1	69.28	68.90	-3	4,815	-0.06%
2024/07/03	2	69.10	1	70.10	69.10	1	4,897	0.02%
2024/07/02	1	68.50	0	68.90	68.80	1	4,802	0.02%
2024/07/01	3	68.67	1	68.99	69.40	2	4,790	0.04%
2024/06/28	18.1	68.17	9	68.80	68.50	9.1	4,769	0.19%
2024/06/27	1	73.40	3	73.53	73.10	-2	4,645	-0.04%
2024/06/26	5	74.50	0	0.00	74.40	5	4,980	0.10%
2024/06/25	0.2	73.80	0	0.00	76.00	0.2	5,126	0.00%
2024/06/24	1	74.60	0	0.00	75.00	1	5,297	0.02%
2024/06/21	0	0.00	1	76.20	76.00	-1	5,327	-0.02%
2024/06/20	1	76.60	5	76.46	76.50	-4	5,349	-0.07%
2024/06/14	1	74.50	1	74.60	74.70	0	6,274	0.00%
2024/06/13	0	0.00	11.1	75.66	75.50	-11.1	6,406	-0.17%
2024/06/11	0	0.00	2	75.50	75.20	-2	6,398	-0.03%
2024/06/07	1	75.70	5.2	75.51	75.80	-4.2	6,467	-0.06%
2024/06/06	10.1	74.40	13	75.50	75.50	-2.9	6,495	-0.04%
2024/06/05	4	75.90	2.6	75.93	75.00	1.4	6,519	0.02%
2024/06/04	2.1	75.45	17	74.22	75.80	-14.9	6,781	-0.22%
2024/06/03	5	72.84	0	0.00	73.10	5	6,953	0.07%
2024/05/31	13.1	73.28	6	73.12	72.60	7.1	6,972	0.10%
2024/05/30	5	73.80	0	0.00	73.90	5	7,091	0.07%
2024/05/29	1	73.90	0	0.00	73.60	1	7,284	0.01%
2024/05/28	1	73.90	0	0.00	73.90	1	7,423	0.01%
2024/05/27	1	72.90	0	0.00	73.00	1	7,430	0.01%
2024/05/23	0	0.00	4	72.98	71.10	-4	7,526	-0.05%
2024/05/22	0	0.00	1	72.10	72.50	-1	7,488	-0.01%
2024/05/21	2	71.20	3	71.10	71.00	-1	7,445	-0.01%
2024/05/20	1	71.40	1	72.30	71.50	0	7,378	0.00%
2024/05/17	0	0.00	2	72.20	71.60	-2	7,295	-0.03%
2024/05/16	5	73.70	2	73.60	73.60	3	7,263	0.04%
2024/05/14	3	72.20	0	0.00	72.20	3	7,397	0.04%
2024/05/13	3.2	72.65	2	72.90	73.00	1.1	7,428	0.02%
2024/05/10	14	71.91	1	72.30	72.60	13	7,486	0.17%
2024/05/09	1	71.90	0	0.00	71.70	1	7,538	0.01%
2024/05/08	0	0.00	1	72.60	73.00	-1	7,518	-0.01%
2024/05/06	1.1	71.95	0	0.00	72.00	1.1	7,494	0.01%
2024/05/03	1	73.60	1	73.60	72.60	0	7,545	0.00%
2024/04/30	2	73.10	3	73.27	73.30	-1	7,628	-0.01%
2024/04/29	11.6	73.07	21.2	72.35	72.30	-9.7	7,587	-0.13%
2024/04/26	2	77.40	0.7	78.00	77.50	1.3	7,457	0.02%
2024/04/25	2	78.65	1	78.70	78.40	1	7,534	0.01%
2024/04/24	0.1	78.10	5	79.12	79.30	-4.9	7,617	-0.06%
2024/04/23	5	77.30	0.1	77.90	77.70	4.9	7,676	0.06%
2024/04/22	1	78.40	0	0.00	77.70	1	7,751	0.01%
2024/04/19	2	78.20	0	0.00	79.80	2	7,664	0.03%
2024/04/18	0	0.00	5	79.08	80.00	-5	7,630	-0.07%
2024/04/17	0	0.00	4	79.10	78.50	-4	7,682	-0.05%
2024/04/16	3	77.80	1	79.30	78.30	2	7,749	0.03%
2024/04/15	11	78.80	0	0.00	79.00	11	7,718	0.14%
2024/04/12	2	79.70	5	80.90	79.30	-3	7,741	-0.04%
2024/04/11	6	78.97	0	0.00	80.00	6	7,753	0.08%
2024/04/10	6	80.23	2	82.30	79.50	4	7,790	0.05%
2024/04/09	3.2	81.53	2	81.00	80.80	1.2	7,710	0.02%
2024/04/08	1.1	81.14	0	0.00	81.50	1.1	7,808	0.01%
2024/04/03	1	81.40	0	0.00	81.30	1	7,877	0.01%
2024/04/02	1	82.70	3	82.93	82.40	-2	7,892	-0.03%
2024/04/01	1.1	83.13	1	82.60	82.60	0.1	7,925	0.00%
2024/03/29	7	82.03	6.3	83.20	83.60	0.7	7,995	0.01%
2024/03/28	2	84.00	5.3	84.20	82.30	-3.3	7,756	-0.04%
2024/03/27	8.1	80.68	11.3	81.64	84.00	-3.2	7,619	-0.04%
2024/03/26	11.1	79.71	2	79.60	79.80	9.1	7,533	0.12%
2024/03/25	1.3	82.05	12	81.53	81.50	-10.7	7,534	-0.14%
2024/03/22	8.1	82.39	33	82.72	81.90	-24.9	7,656	-0.33%
2024/03/21	19.3	85.85	9	86.12	85.80	10.3	7,676	0.13%
2024/03/20	42.1	87.00	20.1	85.98	85.00	22	7,656	0.29%
2024/03/19	15.1	84.92	26.4	84.41	85.60	-11.3	7,407	-0.15%
2024/03/18	3.1	80.70	22.1	79.87	80.90	-19	7,155	-0.27%
2024/03/15	0	0.00	5	76.60	76.80	-5	7,097	-0.07%
2024/03/14	1	76.10	1	77.00	76.10	0	7,092	0.00%
2024/03/13	0	0.00	5	78.74	77.80	-5	7,099	-0.07%
2024/03/12	2	77.15	1	77.03	77.60	1	7,120	0.01%
2024/03/11	8.1	77.88	5	77.68	77.00	3.1	7,290	0.04%
2024/03/08	8.2	79.07	23.1	79.62	79.10	-14.9	7,393	-0.20%
2024/03/07	8.1	77.95	6.2	77.88	78.60	1.9	7,435	0.03%
2024/03/06	6.3	76.24	0	0.00	77.00	6.3	7,346	0.09%
2024/03/05	4.3	76.38	4.1	77.08	76.60	0.2	7,364	0.00%
2024/03/04	14.4	75.46	24	74.65	76.10	-9.6	7,230	-0.13%
2024/03/01	6	72.70	11	73.08	72.70	-5	7,016	-0.07%
2024/02/29	4.2	71.15	0	0.00	71.00	4.2	6,895	0.06%
2024/02/27	9	71.73	0	0.00	71.50	9	6,881	0.13%
2024/02/26	9.2	73.05	0	0.00	72.50	9.2	6,876	0.13%
2024/02/23	7	74.79	4	75.23	74.10	3	6,867	0.04%
2024/02/22	3	74.67	1.5	74.43	74.80	1.5	6,855	0.02%
2024/02/21	1	73.30	0	0.00	73.40	1	6,806	0.01%
2024/02/20	4	73.35	2	73.40	73.30	2	6,821	0.03%
2024/02/19	7	73.74	0	0.00	74.10	7	6,814	0.10%
2024/02/16	0.1	75.00	7.1	74.62	73.90	-7	6,785	-0.10%
2024/02/15	2.1	73.83	10	73.45	74.00	-7.9	6,735	-0.12%
2024/02/05	5	71.60	0	0.00	71.80	5	6,765	0.07%
2024/02/02	7	72.27	0	0.00	71.80	7	6,752	0.10%
2024/02/01	7	72.79	1	72.60	73.00	6	6,716	0.09%
2024/01/31	0	0.00	3	74.23	73.90	-3	6,709	-0.04%
2024/01/30	0	0.00	3	74.57	74.10	-3	6,767	-0.04%
2024/01/29	1	73.90	0	0.00	74.40	1	6,865	0.01%
2024/01/26	4	73.90	3	73.83	73.70	1	6,939	0.01%
2024/01/25	4	75.68	3	75.07	75.60	1	6,949	0.01%
2024/01/24	1	75.10	1	74.80	75.50	0	6,955	0.00%
2024/01/23	13	75.08	0	0.00	75.20	13	7,008	0.19%
2024/01/22	0	0.00	8	75.71	75.70	-8	6,986	-0.11%
2024/01/19	6	74.63	6	75.07	75.30	0	7,183	0.00%
2024/01/18	5	74.06	1	73.50	74.30	4	7,100	0.06%
2024/01/17	3	73.67	1.5	74.07	72.90	1.5	7,019	0.02%
2024/01/16	2.1	73.56	0	72.10	73.20	2.1	6,960	0.03%
2024/01/15	2.8	71.71	5	71.64	72.10	-2.2	6,909	-0.03%
2024/01/12	3	70.63	2	71.20	71.50	1	6,964	0.01%
2024/01/11	6	71.02	2	71.00	70.60	4	6,927	0.06%
2024/01/10	7	71.29	1	71.70	71.80	6	6,867	0.09%
2024/01/09	5	71.16	2.4	71.50	71.00	2.6	6,789	0.04%
2024/01/08	3	71.40	5	72.10	71.20	-2	6,765	-0.03%
2024/01/04	2	72.40	0	0.00	72.80	2	6,733	0.03%
2024/01/03	0	0.00	1	72.70	72.40	-1	6,664	-0.02%
2024/01/02	8	73.10	0	0.00	73.30	8	6,628	0.12%
2023/12/29	4	73.38	4	73.90	74.00	0	6,534	0.00%
2023/12/28	3	74.00	0	0.00	73.90	3	6,491	0.05%
2023/12/27	0	0.00	4	74.62	74.60	-4	6,507	-0.06%
2023/12/26	5	73.32	2	74.00	73.90	3	6,523	0.05%
2023/12/25	12.1	74.35	4	73.48	72.90	8.1	6,440	0.13%
2023/12/22	3	74.60	3	75.37	75.20	0	6,332	0.00%
2023/12/21	7	75.07	2	75.15	74.70	5	6,267	0.08%
2023/12/20	6	76.47	2	76.50	76.10	4	6,188	0.06%
2023/12/19	3	76.93	16	76.42	76.80	-13	6,160	-0.21%
2023/12/18	20	79.02	6	80.02	78.50	14	6,053	0.23%
2023/12/15	5	81.82	6	82.63	81.00	-1	6,103	-0.02%
2023/12/14	2	82.20	1	81.80	82.00	1	6,079	0.02%
2023/12/13	26.4	80.79	21.1	80.99	80.40	5.3	6,085	0.09%
2023/12/12	5	80.32	5.1	80.06	80.60	-0.1	6,078	0.00%
2023/12/11	13	78.93	3	78.87	78.60	10	6,141	0.16%
2023/12/08	11	78.54	16.3	78.25	77.90	-5.3	6,309	-0.08%
2023/12/07	8	77.90	6	78.00	77.50	2	6,546	0.03%
2023/12/06	12	79.31	7.9	79.02	79.80	4.1	6,603	0.06%
2023/12/05	8	77.15	7.1	77.20	76.40	1	6,492	0.01%
2023/12/04	13	77.53	32.3	77.95	77.50	-19.3	6,460	-0.30%
2023/12/01	5.4	72.94	5	73.16	74.40	0.4	6,201	0.01%
2023/11/30	3.6	71.29	4	71.50	70.40	-0.4	6,133	-0.01%
2023/11/29	0	0.00	6	70.25	70.40	-6	6,106	-0.10%
2023/11/28	0	69.00	0	0.00	69.60	0	6,162	0.00%
2023/11/22	1	70.10	1	70.20	70.20	0	6,305	0.00%
2023/11/21	0	0.00	4	69.43	68.90	-4	6,298	-0.06%
2023/11/20	6	68.88	0	0.00	68.90	6	6,390	0.09%
2023/11/17	0	0.00	13	69.50	69.30	-13	6,529	-0.20%
2023/11/16	0	0.00	1	69.00	68.70	-1	6,524	-0.02%
2023/11/15	2	68.80	3	69.17	68.30	-1	6,509	-0.02%
2023/11/14	1	68.50	0	0.00	68.70	1	6,501	0.02%
2023/11/13	4	68.55	5.1	69.10	69.10	-1.1	6,486	-0.02%
2023/11/10	0	0.00	1	67.90	67.80	-1	6,399	-0.02%
2023/11/09	1	67.30	2	67.30	67.10	-1	6,408	-0.02%
2023/11/08	1.1	68.11	6.1	68.31	67.60	-5	6,440	-0.08%
2023/11/07	7	67.60	0	67.90	67.80	7	6,406	0.11%
2023/11/06	11.1	67.34	7.8	67.38	67.90	3.3	6,390	0.05%
2023/11/03	2.3	66.31	27.5	66.28	66.90	-25.2	6,306	-0.40%
2023/11/02	0	0.00	1.2	65.37	66.00	-1.2	6,288	-0.02%
2023/11/01	1	64.90	1	65.50	64.80	0	6,320	0.00%
2023/10/31	0	0.00	4	64.83	65.00	-4	6,313	-0.06%
2023/10/30	6	64.70	3	64.10	64.60	3	6,366	0.05%
2023/10/27	41.5	65.02	32	65.62	64.00	9.5	6,470	0.15%
2023/10/26	3	64.07	1	64.50	64.30	2	6,517	0.03%
2023/10/25	0	0.00	5	65.08	64.90	-5	6,834	-0.07%
2023/10/24	0	0.00	2	64.50	64.60	-2	6,896	-0.03%
2023/10/23	4	65.00	5	64.78	64.20	-1	6,867	-0.01%
2023/10/20	3	65.00	14	64.29	65.00	-11	6,837	-0.16%
2023/10/18	2	62.60	1	62.10	62.70	1	6,961	0.01%
2023/10/17	1	62.80	0	0.00	62.40	1	7,098	0.01%
2023/10/16	2	62.10	0	0.00	62.30	2	7,341	0.03%
2023/10/13	10.6	63.20	10	63.60	63.10	0.6	7,398	0.01%
2023/10/12	10	61.70	0	0.00	62.40	10	7,422	0.13%
2023/10/11	0	0.00	1	62.30	61.80	-1	7,518	-0.01%
2023/10/06	0	0.00	1	62.60	62.10	-1	7,644	-0.01%
2023/10/05	2	62.85	3	62.90	62.80	-1	7,650	-0.01%
2023/10/03	3.1	62.50	1	62.10	62.10	2.1	7,692	0.03%
2023/10/02	6	63.27	1	63.50	63.30	5	7,673	0.07%
2023/09/28	1	61.90	0.1	62.30	62.50	0.9	7,649	0.01%
2023/09/27	0.1	61.70	0	0.00	61.80	0.1	7,733	0.00%
2023/09/26	5	62.74	1	62.40	62.20	4	7,868	0.05%
2023/09/25	3.5	63.10	0	0.00	63.20	3.5	7,928	0.04%
2023/09/22	10	62.70	1	63.50	63.40	9	7,983	0.11%
2023/09/21	12	63.73	0	0.00	63.30	12	7,989	0.15%
2023/09/20	13.6	65.71	1	66.80	65.00	12.6	8,003	0.16%
2023/09/19	1	67.70	3	68.10	67.80	-2	7,885	-0.03%
2023/09/18	4	67.50	5	68.22	67.30	-1	7,881	-0.01%
2023/09/15	0.1	68.60	0	0.00	68.40	0.1	7,932	0.00%
2023/09/14	3	68.30	12	69.07	68.30	-9	8,033	-0.11%
2023/09/13	1	68.60	8.5	68.89	69.30	-7.5	8,128	-0.09%
2023/09/12	7.1	68.95	24.1	68.18	68.20	-17	8,139	-0.21%
2023/09/11	26	66.71	6	66.37	65.60	20	8,096	0.25%
2023/09/08	10	65.98	7	66.21	65.80	3	8,040	0.04%
2023/09/07	5.1	65.55	16.1	65.68	65.00	-11	8,038	-0.14%
2023/09/06	1.1	64.99	11.1	64.78	65.00	-10	7,993	-0.13%
2023/09/05	6	63.22	13	63.88	64.40	-7	7,953	-0.09%
2023/09/04	2	62.30	2	62.75	63.30	0	7,886	0.00%
2023/09/01	13	62.62	13	62.98	62.70	0	7,876	0.00%
2023/08/31	1	62.10	3	62.23	62.50	-2	7,809	-0.03%
2023/08/30	1	62.00	0	0.00	62.00	1	7,806	0.01%
2023/08/29	0	0.00	1	61.50	61.50	-1	7,807	-0.01%
2023/08/28	4	61.68	3	61.43	61.10	1	7,794	0.01%
2023/08/25	5	61.50	17	61.69	61.50	-12	7,717	-0.16%
2023/08/24	5	62.18	9	61.61	61.40	-4	7,713	-0.05%
2023/08/23	19	60.92	3	60.40	60.90	16	7,717	0.21%
2023/08/22	0	0.00	1	59.20	58.80	-1	7,816	-0.01%
2023/08/21	0	0.00	1	58.30	58.60	-1	7,815	-0.01%
2023/08/18	1	58.10	1	59.30	58.20	0	7,805	0.00%
2023/08/17	2	58.80	0	0.00	59.00	2	7,784	0.03%
2023/08/16	1	57.50	1	58.40	58.00	0	7,780	0.00%
2023/08/15	0	0.00	1	58.50	58.40	-1	7,789	-0.01%
2023/08/14	5	56.88	0	0.00	57.30	5	7,782	0.06%
2023/08/11	1	59.70	6	58.73	58.80	-5	7,709	-0.06%
2023/08/10	1	59.40	2	59.70	59.50	-1	7,662	-0.01%
2023/08/09	1	60.40	4	60.53	60.70	-3	7,615	-0.04%
2023/08/08	2	61.10	0	0.00	60.80	2	7,593	0.03%
2023/08/07	0	0.00	20	61.40	61.70	-20	7,542	-0.27%
2023/08/04	2	60.10	0	0.00	60.80	2	7,438	0.03%
2023/08/02	2	60.65	3	60.60	60.40	-1	7,414	-0.01%
2023/08/01	6	60.42	0	0.00	60.70	6	7,291	0.08%
2023/07/31	16.1	62.98	8	63.56	61.70	8.1	7,170	0.11%
2023/07/28	3	64.00	9.1	63.71	64.10	-6.1	6,834	-0.09%
2023/07/27	2.1	60.89	1	60.70	61.50	1.1	6,461	0.02%
2023/07/26	1	61.70	0	0.00	61.40	1	6,392	0.02%
2023/07/25	0	0.00	14	62.14	62.40	-14	6,388	-0.22%
2023/07/24	14	62.20	1	62.60	61.80	13	6,360	0.20%
2023/07/21	9	63.16	3	63.40	63.30	6	6,277	0.10%
2023/07/20	5	63.62	3	63.20	63.90	2	6,173	0.03%
2023/07/19	12	64.21	20.6	64.24	63.50	-8.6	6,018	-0.14%
2023/07/18	1	62.50	3	63.20	63.00	-2	5,804	-0.03%
2023/07/17	3	62.40	10	62.20	62.30	-7	5,787	-0.12%
2023/07/14	4	61.25	1	63.00	61.10	3	5,768	0.05%
2023/07/13	0	0.00	8	62.06	62.00	-8	5,679	-0.14%
2023/07/12	1	60.80	0	0.00	60.70	1	5,566	0.02%
2023/07/10	5	60.20	3	60.80	60.90	2	5,564	0.04%
2023/07/07	3	60.17	1	60.30	60.40	2	5,564	0.04%
2023/07/06	3	61.23	0	0.00	61.00	3	5,565	0.05%
2023/07/05	0	0.00	5	63.12	62.40	-5	5,534	-0.09%
2023/07/04	7	63.00	3	63.00	62.90	4	5,450	0.07%
2023/07/03	10	61.62	4	61.60	61.40	6	5,325	0.11%
2023/06/30	5	60.44	6	60.63	60.90	-1	5,283	-0.02%
2023/06/29	5	60.12	2	59.80	60.30	3	5,241	0.06%
2023/06/28	3	61.53	11	61.70	61.10	-8	5,207	-0.15%
2023/06/27	4	60.70	5	60.66	60.40	-1	5,197	-0.02%
2023/06/26	11	59.26	5.2	59.31	59.60	5.8	5,216	0.11%
2023/06/21	6	60.33	6	60.80	60.20	0	5,152	0.00%
2023/06/20	13	62.65	3	62.50	61.70	10	5,035	0.20%
2023/06/19	6	65.92	18	64.76	65.50	-12	4,856	-0.25%
2023/06/16	6.4	63.84	7	64.49	64.00	-0.6	4,636	-0.01%
2023/06/15	27	63.19	29.2	63.64	63.90	-2.2	4,478	-0.05%
2023/06/14	8.2	61.37	31	61.44	61.40	-22.8	4,336	-0.53%
2023/06/13	5	60.42	0	0.00	60.50	5	4,458	0.11%
2023/06/12	1	59.30	0	0.00	59.30	1	4,532	0.02%
2023/06/09	2	60.20	6	60.05	60.20	-4	4,588	-0.09%
2023/06/08	0.2	59.00	1	59.30	59.40	-0.8	4,606	-0.02%
2023/06/06	0	0.00	10	58.26	58.70	-10	4,764	-0.21%
2023/06/05	0	0.00	11	58.65	58.80	-11	4,956	-0.22%
2023/06/02	0	0.00	4	58.60	58.50	-4	5,141	-0.08%
2023/06/01	4	57.63	1	57.60	58.10	3	5,147	0.06%
2023/05/31	3	57.97	0	0.00	58.20	3	5,204	0.06%
2023/05/30	2	58.45	1	58.40	58.30	1	5,186	0.02%
2023/05/29	8	58.24	13	58.26	58.40	-5	5,167	-0.10%
2023/05/26	16	57.42	7	57.46	57.40	9	5,104	0.18%
2023/05/25	1	55.30	1	55.00	55.40	0	4,929	0.00%
2023/05/23	1	54.60	0	0.00	54.60	1	4,948	0.02%
2023/05/22	2	54.10	0	0.00	54.10	2	4,965	0.04%
2023/05/19	2	53.70	0	0.00	54.50	2	5,006	0.04%
2023/05/18	5.1	54.29	0	0.00	54.30	5.1	5,054	0.10%
2023/05/17	2	53.60	0	0.00	53.60	2	5,132	0.04%
2023/05/08	0	0.00	1	54.20	54.20	-1	5,369	-0.02%
2023/05/02	1	53.70	0	0.00	53.90	1	5,576	0.02%
2023/04/28	1	53.70	0	0.00	54.00	1	5,670	0.02%
2023/04/25	1	53.00	1	53.30	53.00	0	5,641	0.00%
2023/04/24	0.4	54.40	0	0.00	54.40	0.4	5,588	0.01%
2023/04/21	1	54.80	2	55.25	54.60	-1	5,579	-0.02%
2023/04/20	2	55.80	2	55.80	55.80	0	5,528	0.00%
2023/04/19	5	56.46	5	56.40	56.50	0	5,485	0.00%
2023/04/18	5	57.40	0	0.00	57.20	5	5,428	0.09%
2023/04/17	1	57.70	0	0.00	57.60	1	5,417	0.02%
2023/04/14	0	0.00	1	58.00	57.40	-1	5,383	-0.02%
2023/04/12	1	58.50	5	58.40	58.40	-4	5,311	-0.08%
2023/04/11	5	57.80	1	58.40	58.30	4	5,258	0.08%
2023/04/10	3	57.60	0	0.00	57.40	3	5,226	0.06%
2023/04/06	0.1	58.10	0	0.00	58.30	0.1	5,139	0.00%
2023/03/31	0	0.00	1	58.00	57.50	-1	5,082	-0.02%
2023/03/30	0	0.00	4	57.30	57.40	-4	5,037	-0.08%
2023/03/29	6	56.30	0.3	55.90	56.00	5.7	5,003	0.11%
2023/03/28	1.1	56.35	6	56.02	56.10	-4.9	4,986	-0.10%
2023/03/27	6.1	57.01	10	56.80	56.70	-3.9	4,901	-0.08%
2023/03/24	1	58.00	1	58.30	58.00	0	4,809	0.00%
2023/03/23	0.4	58.20	1	58.10	58.40	-0.6	4,764	-0.01%
2023/03/22	0.1	57.90	0	0.00	57.70	0.1	4,696	0.00%
2023/03/21	1	57.61	2	57.90	58.00	-1	4,642	-0.02%
2023/03/20	2.3	57.76	5	58.32	57.60	-2.7	4,600	-0.06%
2023/03/17	1	58.00	0	0.00	57.70	1	4,536	0.02%
2023/03/16	8.3	57.72	3	59.00	57.20	5.3	4,434	0.12%
2023/03/15	9	58.89	9	58.93	58.50	0	4,213	0.00%
2023/03/14	8	57.96	5.1	57.75	57.30	2.9	4,080	0.07%
2023/03/13	8.1	57.26	6.1	57.47	57.40	2	3,957	0.05%
2023/03/10	19.1	57.40	10.1	57.39	56.50	9	3,845	0.23%
2023/03/09	3.1	59.06	3	59.20	59.40	0.1	3,717	0.00%
2023/03/08	12	59.52	15	59.46	59.60	-3	3,611	-0.08%
2023/03/07	6	58.50	15	58.94	58.90	-9	3,442	-0.26%
2023/03/06	16	56.92	8	56.95	56.90	8	3,315	0.24%
2023/03/03	4	56.25	0	0.00	56.40	4	3,276	0.12%
2023/03/02	0	0.00	2	54.80	54.90	-2	3,274	-0.06%
2023/03/01	0	0.00	2	55.00	55.10	-2	3,282	-0.06%
2023/02/24	3	56.03	3	56.80	56.10	0	3,275	0.00%
2023/02/23	8	55.88	1	55.30	56.10	7	3,201	0.22%
2023/02/22	0	0.00	2	54.70	54.80	-2	3,171	-0.06%
2023/02/21	7	54.56	0	0.00	54.40	7	3,187	0.22%
2023/02/16	0	54.40	0	0.00	54.30	0	3,295	0.00%
2023/02/15	4	54.43	0	0.00	54.30	4	3,415	0.12%
2023/02/14	0	55.90	0	0.00	55.90	0	3,387	0.00%
2023/02/09	0	0.00	1	56.10	56.00	-1	3,616	-0.03%
2023/02/08	5	57.20	5	56.10	56.10	0	3,639	0.00%
2023/02/07	3	55.93	4	56.08	56.40	-1	3,581	-0.03%
2023/02/06	0	0.00	5	55.54	55.50	-5	3,626	-0.14%
2023/02/03	5	55.10	10	55.10	55.10	-5	3,748	-0.13%
2023/02/02	0	0.00	1	54.70	54.70	-1	3,735	-0.03%
2023/02/01	5	53.40	1	53.80	53.90	4	3,795	0.11%
2023/01/31	1	52.60	0	0.00	52.70	1	3,740	0.03%
2023/01/30	0	0.00	7.2	52.79	53.00	-7.2	3,744	-0.19%
2023/01/05	0	0.00	1	50.10	50.00	-1	3,981	-0.03%
2023/01/03	2	49.95	0	0.00	49.60	2	4,062	0.05%
2022/12/23	2	49.70	0	0.00	49.85	2	4,190	0.05%
2022/12/22	7	50.80	7	50.10	50.30	0	4,214	0.00%
2022/12/16	0	0.00	2	50.55	50.70	-2	4,206	-0.05%
2022/12/14	1	50.00	0	0.00	50.60	1	4,232	0.02%
2022/12/09	2	50.50	0	0.00	50.30	2	4,294	0.05%
2022/12/08	0	0.00	1	50.60	50.70	-1	4,313	-0.02%
2022/12/07	1	50.20	6	50.02	50.10	-5	4,324	-0.12%
2022/12/06	1	51.30	5	51.80	50.60	-4	4,321	-0.09%
2022/12/05	3.2	52.08	0.2	51.80	52.10	3	4,321	0.07%
2022/12/02	3	51.00	0	0.00	51.00	3	4,380	0.07%
2022/12/01	1	50.60	1	50.50	50.30	0	4,376	0.00%
2022/11/29	12	49.14	8	49.61	49.55	4	4,402	0.09%
2022/11/28	14	50.20	14	49.56	49.65	0	4,372	0.00%
2022/11/25	2	50.10	9	50.08	50.10	-7	4,293	-0.16%
2022/11/24	3	49.22	10	49.05	49.25	-7	4,259	-0.16%
2022/11/18	1.2	50.60	2.2	50.28	50.10	-1	4,186	-0.02%
2022/11/17	0.2	49.90	0.2	49.90	50.30	0	4,147	0.00%
2022/11/16	0.2	48.90	7.2	49.38	50.00	-7	4,132	-0.17%
2022/11/15	0	0.00	1	48.70	48.90	-1	4,093	-0.02%
2022/11/14	3.2	48.62	8.2	48.66	48.70	-5	4,045	-0.12%
2022/11/11	6.2	48.39	3.2	48.08	48.35	3	3,975	0.08%
2022/11/10	1.2	46.54	2.2	46.38	46.75	-1	3,816	-0.03%
2022/11/09	3.2	45.92	4.2	46.02	46.15	-1	3,794	-0.03%
2022/11/08	0	0.00	1.2	45.53	45.30	-1.2	3,716	-0.03%
2022/11/07	0.2	45.10	0.3	45.10	44.85	-0.1	3,619	0.00%
2022/11/04	1	44.65	0	0.00	44.65	1	3,607	0.03%
2022/11/03	4	43.46	2	43.90	44.00	2	3,581	0.06%
2022/11/02	4.5	43.99	7.3	44.34	43.85	-2.8	3,611	-0.08%
2022/11/01	7	43.65	6	43.12	43.95	1	3,661	0.03%
2022/10/31	5	41.90	2	41.75	41.85	3	3,563	0.08%
2022/10/28	41.1	43.39	45	43.14	41.65	-3.9	3,615	-0.11%
2022/10/27	0	0.00	10	40.46	40.60	-10	3,500	-0.29%
2022/10/26	1	40.00	0	0.00	39.70	1	3,520	0.03%
2022/10/25	6	40.08	12	40.69	39.75	-6	3,551	-0.17%
2022/10/20	4	38.35	0	0.00	38.85	4	3,572	0.11%
2022/10/19	7	39.60	2	40.15	39.30	5	3,566	0.14%
2022/10/18	7	40.26	0	0.00	40.15	7	3,549	0.20%
2022/10/17	1	39.55	1	40.35	40.85	0	3,529	0.00%
2022/10/13	1	39.50	5	39.53	38.50	-4	3,635	-0.11%
2022/10/12	3	40.75	1	40.00	40.15	2	3,611	0.06%
2022/10/11	1	41.80	0	0.00	41.00	1	3,652	0.03%
2022/10/06	0	0.00	1	44.00	44.15	-1	3,702	-0.03%
2022/10/05	8.2	44.02	11.4	44.37	43.60	-3.2	3,719	-0.09%
2022/10/04	1	43.50	15	43.42	43.40	-14	3,743	-0.37%
2022/10/03	1	42.75	1	42.40	42.50	0	3,799	0.00%
2022/09/29	1	40.30	0	0.00	40.90	1	3,860	0.03%
2022/09/28	3.1	39.84	0	0.00	39.40	3.1	3,851	0.08%
2022/09/27	2	40.60	1	40.35	41.40	1	3,850	0.03%
2022/09/26	2.1	41.14	0	0.00	40.65	2.1	3,860	0.05%
2022/09/22	9	43.53	5	43.85	43.80	4	3,907	0.10%
2022/09/21	3	43.38	0	0.00	43.20	3	3,920	0.08%
2022/09/19	6	44.10	0	0.00	44.00	6	3,970	0.15%
2022/09/16	3	45.50	2	45.75	45.00	1	3,966	0.03%
2022/09/14	1	46.80	0	0.00	46.80	1	4,046	0.02%
2022/09/13	0	0.00	1	46.50	46.70	-1	4,061	-0.02%
2022/09/12	0.2	46.40	13.2	46.85	46.65	-13	4,086	-0.32%
2022/09/08	6	45.93	12	45.45	46.00	-6	4,072	-0.15%
2022/09/07	0	0.00	1	42.30	42.65	-1	4,050	-0.02%
2022/09/06	0	0.00	2	43.10	43.25	-2	4,107	-0.05%
2022/09/05	10	43.94	5	43.65	43.50	5	4,158	0.12%
2022/09/02	2	45.75	0	0.00	45.60	2	4,154	0.05%
2022/09/01	1	45.35	2	45.40	45.40	-1	4,189	-0.02%
2022/08/30	0.2	45.40	3.2	45.12	44.95	-3	4,227	-0.07%
2022/08/29	1.2	44.67	0	0.00	44.80	1.2	4,249	0.03%
2022/08/26	1	46.45	4	46.30	45.55	-3	4,283	-0.07%
2022/08/25	9	46.07	10	45.30	46.10	-1	4,437	-0.02%
2022/08/24	6	44.43	10	45.03	44.50	-4	4,566	-0.09%
2022/08/23	7	44.42	0	0.00	44.50	7	4,650	0.15%
2022/08/22	7	44.89	0	0.00	44.80	7	4,663	0.15%
2022/08/19	0	0.00	10	45.85	45.70	-10	4,610	-0.22%
2022/08/18	5	45.79	0	0.00	45.65	5	4,581	0.11%
2022/08/17	0	0.00	33	45.99	45.85	-33	4,553	-0.72%
2022/08/16	2	45.60	11	45.66	45.60	-9	4,514	-0.20%
2022/08/15	5	45.05	6	45.09	44.95	-1	4,458	-0.02%
2022/08/12	42	44.24	4	44.30	44.10	38	4,395	0.86%
2022/08/11	3	43.57	15	43.59	43.50	-12	4,350	-0.28%
2022/08/10	5	42.75	11	43.24	43.00	-6	4,290	-0.14%
2022/08/09	13	43.07	5	43.45	43.50	8	4,269	0.19%
2022/08/08	26	43.23	6	42.68	43.50	20	4,212	0.47%
2022/08/05	6	41.40	1.1	41.40	41.50	4.9	4,074	0.12%
2022/08/04	11.1	41.21	1	41.15	41.00	10.1	4,032	0.25%
2022/08/03	0	0.00	19	40.43	40.80	-19	3,925	-0.48%
2022/08/02	10	40.20	1	40.40	40.00	9	3,873	0.23%
2022/08/01	3	41.43	6	41.58	41.20	-3	3,837	-0.08%
2022/07/29	5	41.04	7	40.93	41.15	-2	3,775	-0.05%
2022/07/28	0	0.00	8	39.77	39.90	-8	3,698	-0.22%
2022/07/27	6	39.10	2	39.30	39.40	4	3,638	0.11%
2022/07/26	8	38.69	0	0.00	38.30	8	3,615	0.22%
2022/07/25	6	39.43	10	39.49	39.65	-4	3,564	-0.11%
2022/07/22	1	40.20	4	40.85	40.15	-3	3,526	-0.09%
2022/07/21	4	40.45	7	40.10	40.45	-3	3,515	-0.09%
2022/07/20	5	39.75	6	40.19	39.60	-1	3,490	-0.03%
2022/07/19	0	38.25	5	38.30	38.60	-5	3,402	-0.15%
2022/07/18	10	38.13	6	38.63	38.70	4	3,375	0.12%
2022/07/15	1	36.25	6	37.24	37.55	-5	3,286	-0.15%
2022/07/14	1	35.80	0	0.00	36.25	1	3,222	0.03%
2022/07/13	11	35.78	0	0.00	35.75	11	3,171	0.35%
2022/07/12	2	35.00	1	35.40	34.85	1	3,135	0.03%
2022/07/11	0	0.00	3	37.50	36.60	-3	3,088	-0.10%
2022/07/08	8	36.62	5	37.07	37.25	3	3,019	0.10%
2022/07/05	1	34.50	0	0.00	35.10	1	2,965	0.03%
2022/07/04	0	0.00	2	34.95	34.55	-2	2,940	-0.07%
2022/06/30	0	0.00	10	36.20	35.90	-10	2,892	-0.35%
2022/06/29	2	37.20	1	37.50	37.20	1	2,842	0.04%
2022/06/27	8	38.82	5	39.05	39.00	3	2,781	0.11%
2022/06/23	3	37.77	0	0.00	38.55	3	2,726	0.11%
2022/06/22	6	40.12	2	40.35	39.00	4	2,673	0.15%
2022/06/21	13	40.72	10	40.98	41.00	3	2,602	0.12%
2022/06/20	0	0.00	1	41.15	40.35	-1	2,576	-0.04%
2022/06/17	1	43.20	0	0.00	43.10	1	2,524	0.04%
2022/06/16	12	46.23	2	48.00	44.70	10	2,470	0.40%
2022/06/15	11	50.19	2	50.00	49.75	9	2,387	0.38%
2022/06/14	0	0.00	1	50.30	50.60	-1	2,348	-0.04%
2022/06/13	7	50.30	9	50.46	50.00	-2	2,307	-0.09%
2022/06/10	1	50.60	15	50.77	51.10	-14	2,266	-0.62%
2022/06/09	5	50.60	17	50.95	50.50	-12	2,219	-0.54%
2022/06/08	0	0.00	2.1	50.30	50.10	-2.1	2,172	-0.10%
2022/06/07	6	49.71	4	49.96	50.00	2	2,161	0.09%
2022/06/06	11.1	49.44	12	50.15	50.20	-0.9	2,140	-0.04%
2022/06/02	3	50.17	14	50.26	50.40	-11	2,125	-0.52%
2022/06/01	4	49.60	11	49.71	49.60	-7	1,963	-0.36%
2022/05/31	4	47.73	11	47.87	48.25	-7	1,806	-0.39%
2022/05/30	5	47.45	10	46.72	47.40	-5	1,732	-0.29%
2022/05/27	0	0.00	3	45.10	45.10	-3	1,688	-0.18%
2022/05/26	1	44.70	0	0.00	44.30	1	1,707	0.06%
2022/05/23	0	0.00	1	45.15	45.05	-1	1,811	-0.06%
2022/05/20	0	0.00	1	45.50	45.50	-1	1,861	-0.05%
2022/05/19	1	44.50	0	0.00	44.85	1	1,872	0.05%
2022/05/18	3	45.67	0	0.00	45.45	3	1,898	0.16%
2022/05/17	0	0.00	1	45.20	45.60	-1	1,908	-0.05%
2022/05/16	1	45.10	0	0.00	44.80	1	1,936	0.05%
2022/05/12	3	44.20	0	0.00	43.15	3	1,991	0.15%
2022/05/11	1	44.35	1	44.30	44.15	0	2,009	0.00%
2022/05/09	2	45.15	0	0.00	44.70	2	2,170	0.09%
2022/05/05	0	0.00	3	45.63	45.45	-3	2,198	-0.14%
2022/05/03	0	0.00	1	43.65	44.30	-1	2,239	-0.04%
2022/04/28	1	43.80	0	0.00	43.50	1	2,326	0.04%
2022/04/26	2	44.28	0	0.00	44.00	2	2,325	0.09%
2022/04/25	5	44.90	2	44.98	44.80	3	2,317	0.13%
2022/04/22	10	46.45	5	46.85	46.85	5	2,322	0.22%
2022/04/20	1	47.20	5	47.35	47.10	-4	2,418	-0.17%
2022/04/18	0	45.95	0	0.00	45.65	0	2,511	0.00%
2022/04/15	10	46.45	0	0.00	46.10	10	2,537	0.39%
2022/04/14	1	47.45	14	47.41	47.45	-13	2,570	-0.51%
2022/04/13	12	46.33	3.5	46.47	46.55	8.5	2,640	0.32%
2022/04/12	8	46.43	0	0.00	46.10	8	2,646	0.30%
2022/04/11	4	47.74	0	0.00	47.60	4	2,621	0.15%
2022/04/08	1	48.40	0	0.00	48.70	1	2,644	0.04%
2022/04/07	2	48.45	0	0.00	48.20	2	2,655	0.08%
2022/04/06	0	0.00	2	48.85	48.85	-2	2,656	-0.08%
2022/04/01	0	0.00	1	49.60	49.60	-1	2,671	-0.04%
2022/03/30	1	49.90	5	50.20	50.10	-4	2,714	-0.15%
2022/03/29	3	49.80	1	49.70	49.50	2	2,733	0.07%
2022/03/28	8	49.56	0	0.00	49.65	8	2,751	0.29%
2022/03/24	0	0.00	1	50.70	50.90	-1	2,738	-0.04%
2022/03/22	0	0.00	1	50.10	50.20	-1	2,784	-0.04%
2022/03/21	1	50.50	1	50.30	50.30	0	2,829	0.00%
2022/03/18	0	0.00	4	49.95	50.40	-4	2,895	-0.14%
2022/03/17	5	50.36	10	49.85	50.30	-5	2,898	-0.17%
2022/03/16	6	48.41	0	0.00	48.40	6	2,882	0.21%
2022/03/15	2	49.60	1	48.90	48.75	1	2,870	0.03%
2022/03/10	0	0.00	5	50.40	50.50	-5	3,021	-0.17%
2022/03/09	1	49.00	1	48.75	48.80	0	3,080	0.00%
2022/03/08	5.1	49.41	7	48.56	48.30	-1.9	3,136	-0.06%
2022/03/07	1	49.80	0	0.00	50.00	1	3,153	0.03%
2022/03/04	4	51.93	2	52.00	51.70	2	3,246	0.06%
2022/03/02	1	51.10	1	51.10	51.30	0	3,400	0.00%
2022/03/01	2	51.30	1	51.40	51.30	1	3,507	0.03%
2022/02/25	1	49.65	4	50.35	50.60	-3	3,573	-0.08%
2022/02/24	2	49.88	2	49.40	49.20	0	3,643	0.00%
2022/02/22	1	50.50	4.2	50.78	50.00	-3.2	3,815	-0.08%
2022/02/21	3	51.23	10	51.50	51.50	-7	3,828	-0.18%
2022/02/18	15	51.40	0	0.00	51.50	15	3,877	0.39%
2022/02/17	7	51.73	0	0.00	51.70	7	3,931	0.18%
2022/02/16	8	51.81	5	51.90	51.70	3	4,002	0.07%
2022/02/15	15	51.67	1.1	51.88	51.20	13.9	4,080	0.34%
2022/02/14	10	51.90	16	52.03	51.60	-6	4,139	-0.14%
2022/02/11	11	53.07	1	53.60	53.00	10	4,157	0.24%
2022/02/10	15	54.13	10	54.28	53.70	5	4,226	0.12%
2022/02/09	31	53.27	44	53.63	54.40	-13	4,347	-0.30%
2022/02/08	2	52.30	1	52.10	52.10	1	4,403	0.02%
2022/02/07	24	51.91	4	51.90	51.90	20	4,489	0.45%
2022/01/26	6	52.02	5	52.80	52.20	1	4,650	0.02%
2022/01/25	6	53.02	7	52.19	52.10	-1	4,793	-0.02%
2022/01/24	14	52.04	14	52.60	53.00	0	4,966	0.00%
2022/01/21	0	0.00	4	53.48	53.00	-4	5,218	-0.08%
2022/01/20	1	53.70	0	0.00	53.30	1	5,229	0.02%
2022/01/19	2	52.80	12	52.95	53.20	-10	5,266	-0.19%
2022/01/18	1	52.80	1	53.50	52.70	0	5,333	0.00%
2022/01/17	1	52.90	6	53.37	53.20	-5	5,378	-0.09%
2022/01/14	11	51.86	12	52.05	51.90	-1	5,469	-0.02%
2022/01/13	1	51.40	0	0.00	51.70	1	5,598	0.02%
2022/01/12	4	52.55	0	0.00	52.00	4	5,617	0.07%
2022/01/11	19	52.86	4	53.30	52.20	15	5,670	0.26%
2022/01/06	7	53.64	0	0.00	54.10	7	5,840	0.12%
2022/01/05	1	54.60	2	54.60	54.60	-1	5,891	-0.02%
2022/01/04	1	54.30	1	54.40	54.30	0	6,025	0.00%
2022/01/03	1	55.20	2	54.70	54.70	-1	6,104	-0.02%
2021/12/30	0.2	55.60	1	55.60	55.50	-0.9	6,197	-0.01%
2021/12/29	1	55.50	1	55.60	55.70	0	6,262	0.00%
2021/12/28	1	55.50	0	0.00	55.20	1	6,429	0.02%
2021/12/27	0	0.00	2	55.30	55.30	-2	6,487	-0.03%
2021/12/24	2	55.10	2	54.85	55.30	0	6,582	0.00%
2021/12/23	2	55.00	3	55.20	54.80	-1	6,681	-0.01%
2021/12/22	4	55.45	0	0.00	55.50	4	6,810	0.06%
2021/12/20	2	54.45	1	54.10	54.10	1	6,999	0.01%
2021/12/17	1	54.60	1	55.50	54.70	0	7,216	0.00%
2021/12/16	2	55.10	0	0.00	55.20	2	7,242	0.03%
2021/12/14	1	53.60	0	0.00	53.50	1	7,377	0.01%
2021/12/10	1	56.00	0	0.00	55.80	1	7,661	0.01%
2021/12/09	1	56.00	1	56.00	55.70	0	7,878	0.00%
2021/12/07	13.7	57.29	21	55.90	55.60	-7.3	8,109	-0.09%
2021/12/06	0	0.00	1	57.00	57.00	-1	8,377	-0.01%
2021/12/03	8	57.50	0	0.00	57.60	8	8,616	0.09%
2021/12/02	0	0.00	5	56.70	56.90	-5	8,791	-0.06%
2021/12/01	7	56.64	8	56.55	56.70	-1	9,061	-0.01%
2021/11/30	5	54.10	6	55.55	55.50	-1	9,265	-0.01%
2021/11/29	3	54.43	2	54.60	54.40	1	9,701	0.01%
2021/11/26	8	53.43	3	53.13	53.00	5	10,180	0.05%
2021/11/25	4	55.33	2	55.00	54.90	2	10,603	0.02%
2021/11/24	1	55.70	1	55.70	56.00	0	12,244	0.00%
2021/11/23	5	56.20	0	0.00	56.00	5	13,642	0.04%
2021/11/22	3	56.00	1.1	56.09	57.60	1.9	13,796	0.01%
2021/11/19	1	56.60	10	56.60	56.60	-9	13,942	-0.06%
2021/11/18	2	57.55	0.2	57.90	57.30	1.8	14,141	0.01%
2021/11/17	17.1	57.62	17.2	57.71	57.70	-0.2	14,253	0.00%
2021/11/16	2	57.55	2	57.10	57.40	0	14,345	0.00%
2021/11/15	3	57.50	16	57.91	58.30	-13	14,469	-0.09%
2021/11/12	2	57.30	7	57.73	57.20	-5	14,623	-0.03%
2021/11/11	1	58.80	2	58.60	58.60	-1	14,677	-0.01%
2021/11/10	1.5	59.35	0	0.00	59.40	1.5	14,744	0.01%
2021/11/09	0	0.00	2	58.70	58.50	-2	14,990	-0.01%
2021/11/08	6	59.77	7	60.60	58.90	-1	15,168	-0.01%
2021/11/05	15	60.96	10	60.13	61.30	5	15,129	0.03%
2021/11/04	4	59.70	5	59.60	59.50	-1	15,237	-0.01%
2021/11/03	11	59.13	6	58.22	58.20	5	15,291	0.03%
2021/11/02	19	60.58	13	60.02	59.80	6	15,548	0.04%
2021/11/01	16	60.31	10	61.04	61.50	6	15,592	0.04%
2021/10/29	16	59.81	11	60.35	59.40	5	15,652	0.03%
2021/10/28	4	57.20	3	57.70	57.70	1	15,872	0.01%
2021/10/27	5	56.80	0	0.00	57.50	5	16,604	0.03%
2021/10/26	3	58.50	14	57.34	56.80	-11	16,845	-0.07%
2021/10/25	2	57.30	3	58.00	58.10	-1	16,942	-0.01%
2021/10/22	7	57.29	4	57.86	57.70	3	17,212	0.02%
2021/10/21	3	57.63	5	56.76	56.60	-2	17,370	-0.01%
2021/10/20	6	57.70	4	57.53	58.00	2	17,637	0.01%
2021/10/19	1	57.60	2	57.30	57.50	-1	17,857	-0.01%
2021/10/18	9	56.34	6	56.18	55.40	3	18,163	0.02%
2021/10/15	5	56.20	5	56.50	56.70	0	18,840	0.00%
2021/10/14	6	54.00	0	0.00	54.00	6	19,648	0.03%
2021/10/13	0	0.00	0	53.60	53.50	0	20,004	0.00%
2021/10/12	5.5	52.88	7	52.39	52.90	-1.5	20,096	-0.01%
2021/10/08	0	0.00	1	55.90	55.90	-1	20,389	0.00%
2021/10/07	2	56.35	1	55.60	56.30	1	21,687	0.00%
2021/10/06	3	55.47	2	54.40	54.10	1	22,623	0.00%
2021/10/05	1	54.70	18	54.26	55.60	-17	22,723	-0.07%
2021/10/04	0	0.00	1	56.80	54.70	-1	22,591	0.00%
2021/10/01	1	56.80	2	55.90	55.70	-1	22,740	0.00%
2021/09/30	0	0.00	3	58.27	58.50	-3	22,859	-0.01%
2021/09/29	5	57.98	0	0.00	57.20	5	22,762	0.02%
2021/09/28	1	60.70	1.4	61.15	60.60	-0.4	22,649	0.00%
2021/09/27	13.8	61.15	2	60.95	60.50	11.8	22,617	0.05%
2021/09/24	5.1	63.18	14	62.03	62.90	-9	22,495	-0.04%
2021/09/23	1	60.20	1	60.00	60.00	0	22,317	0.00%
2021/09/22	8	60.04	2	60.05	59.60	6	22,350	0.03%
2021/09/17	3	61.87	4	62.55	62.40	-1	22,326	0.00%
2021/09/16	15.6	62.89	3	63.57	61.80	12.6	22,421	0.06%
2021/09/15	10	63.62	1	64.20	64.30	9	22,291	0.04%
2021/09/14	8	63.53	5.3	64.39	64.60	2.7	22,151	0.01%
2021/09/13	10.3	64.51	1	64.00	64.00	9.3	21,953	0.04%
2021/09/10	8.1	65.21	4	65.95	65.60	4.1	21,916	0.02%
2021/09/09	10	65.78	14.1	65.25	66.40	-4.1	21,738	-0.02%
2021/09/08	9	64.62	9	64.77	63.00	0	21,414	0.00%
2021/09/07	3.2	65.51	2	65.80	65.80	1.2	21,179	0.01%
2021/09/06	13.1	67.90	6.4	67.74	66.40	6.7	20,977	0.03%
2021/09/03	15.1	67.58	15	67.61	67.30	0.1	20,743	0.00%
2021/09/02	22.2	66.76	15	66.76	65.80	7.2	20,805	0.03%
2021/09/01	43.3	70.17	55	70.06	69.00	-11.7	20,307	-0.06%
2021/08/31	38.1	70.44	29.9	69.90	71.80	8.2	19,856	0.04%
2021/08/30	206.1	69.31	174	69.41	70.20	32.1	19,361	0.17%	大買/大賣/
2021/08/27	111	66.18	132	66.89	69.10	-21	17,627	-0.12%	大買/大賣/
2021/08/26	6	62.80	17.1	62.78	62.90	-11.1	16,152	-0.07%
2021/08/25	33	62.40	38	61.98	62.00	-5	15,912	-0.03%
2021/08/24	11	60.98	6	60.46	62.40	5	15,598	0.03%
2021/08/23	19	60.04	15	59.84	60.10	4	15,377	0.03%
2021/08/20	2	57.65	8	58.15	58.20	-6	15,262	-0.04%
2021/08/19	5.1	57.84	8	58.08	57.20	-2.9	15,117	-0.02%
2021/08/18	8	58.05	4	56.12	59.40	4	14,921	0.03%
2021/08/17	4	54.91	3	57.27	54.30	1	14,733	0.01%
2021/08/16	5	56.74	65.1	56.31	56.50	-60.1	14,598	-0.41%
2021/08/13	9	57.72	10.1	59.69	56.80	-1	14,477	-0.01%
2021/08/12	9	60.63	7.4	60.33	60.80	1.7	14,211	0.01%
2021/08/11	9.3	59.12	3.2	59.15	58.80	6.2	13,972	0.04%
2021/08/10	7.2	59.87	3.2	59.84	61.00	4	13,860	0.03%
2021/08/09	5.3	61.34	2.1	61.55	60.40	3.1	13,700	0.02%
2021/08/06	15.1	63.06	31.3	63.51	61.70	-16.2	13,599	-0.12%
2021/08/05	30	62.44	11	62.21	63.10	19	13,217	0.14%
2021/08/04	13.1	62.93	10.1	62.94	62.70	3	13,128	0.02%
2021/08/03	81.3	64.25	32.1	63.61	63.00	49.1	12,951	0.38%
2021/08/02	50.1	62.57	55	62.35	63.00	-4.9	12,488	-0.04%
2021/07/30	32	59.21	43	58.72	59.20	-11	11,748	-0.09%
2021/07/29	12	57.02	13.5	56.96	57.70	-1.5	11,553	-0.01%
2021/07/28	13	54.86	8.3	55.77	55.70	4.7	11,426	0.04%
2021/07/27	14.2	58.07	11	58.15	57.50	3.2	11,225	0.03%
2021/07/26	29	59.82	60.3	59.80	59.90	-31.3	11,074	-0.28%
2021/07/23	62.2	58.29	51.2	57.69	57.20	11	10,768	0.10%
2021/07/22	42.6	59.04	42.6	59.70	59.50	0	10,663	0.00%
2021/07/21	62.3	59.12	53.4	59.07	58.50	8.9	10,434	0.09%
2021/07/20	89.9	57.06	123	57.31	58.30	-33.1	9,936	-0.33%	大賣/
2021/07/19	60	54.89	127.2	53.97	54.40	-67.2	9,056	-0.74%	大賣/
2021/07/16	84.2	52.57	10.3	52.53	53.30	73.9	8,738	0.85%
2021/07/15	40.1	52.35	34	52.58	52.40	6.1	8,594	0.07%
2021/07/14	122.2	55.51	107.6	56.22	55.90	14.6	8,222	0.18%	大買/大賣/
2021/07/13	74	51.84	61.5	51.62	52.10	12.5	6,875	0.18%
2021/07/12	7	48.21	21.1	47.75	48.15	-14.1	5,872	-0.24%
2021/07/09	2.1	46.41	3	46.85	46.90	-0.9	5,727	-0.02%
2021/07/08	9	47.29	8.1	47.96	46.85	1	5,860	0.02%
2021/07/07	41	46.74	27	46.31	47.00	14	5,729	0.24%
2021/07/06	0	0.00	0.1	45.75	45.75	-0.1	5,640	0.00%
2021/07/05	3.2	45.65	0	0.00	45.95	3.2	5,715	0.06%
2021/07/02	0	0.00	0	45.00	45.20	0	5,800	0.00%
2021/07/01	1	44.46	2.2	44.73	44.40	-1.2	5,925	-0.02%
2021/06/30	1	45.05	10	44.40	45.20	-9	5,954	-0.15%
2021/06/29	2	44.90	1	44.90	44.50	1	5,939	0.02%
2021/06/28	3	45.80	6	45.80	46.00	-3	5,891	-0.05%
2021/06/25	8	45.79	15	45.16	45.80	-7	5,910	-0.12%
2021/06/24	0	0.00	2	44.55	44.30	-2	5,780	-0.03%
2021/06/23	5	44.28	7	44.39	44.50	-2	5,913	-0.03%
2021/06/22	2	44.03	11	44.17	43.90	-9	5,920	-0.15%
2021/06/21	2	44.40	1	43.70	44.15	1	5,940	0.02%
2021/06/18	8	44.30	6	44.15	44.50	2	5,988	0.03%
2021/06/15	2	44.20	1	44.20	43.85	1	6,117	0.02%
2021/06/11	2.2	44.28	9	44.28	44.20	-6.8	6,144	-0.11%
2021/06/10	18	45.49	25	45.54	44.50	-7	6,097	-0.11%
2021/06/09	0	0.00	9	43.98	44.20	-9	5,872	-0.15%
2021/06/08	11	43.90	13	43.85	44.10	-2	5,903	-0.03%
2021/06/07	11	42.76	8	42.69	43.00	3	5,914	0.05%
2021/06/03	3	42.55	2	42.45	42.60	1	6,045	0.02%
2021/06/02	1	43.15	2	42.35	42.55	-1	6,102	-0.02%
2021/06/01	0	0.00	1	43.00	42.80	-1	6,152	-0.02%
2021/05/31	0	0.00	6	43.00	42.50	-6	6,250	-0.10%
2021/05/28	8	42.31	4	42.16	42.55	4	6,332	0.06%
2021/05/26	0	0.00	1	40.75	40.60	-1	6,573	-0.02%
2021/05/25	2	40.28	2	40.60	40.30	0	6,682	0.00%
2021/05/24	1	39.15	1	38.95	39.60	0	6,805	0.00%
2021/05/21	2	39.65	1	39.70	39.65	1	6,941	0.01%
2021/05/20	1	39.40	7	39.65	39.40	-6	7,100	-0.08%
2021/05/19	1	39.05	3	38.95	39.20	-2	7,278	-0.03%
2021/05/18	1	38.60	0	0.00	38.80	1	7,498	0.01%
2021/05/17	5	35.80	0	0.00	36.15	5	7,924	0.06%
2021/05/14	3.2	38.79	0	0.00	38.55	3.2	8,395	0.04%
2021/05/13	1.2	37.94	1	38.40	38.35	0.2	9,064	0.00%
2021/05/12	18	39.34	1	39.70	38.40	17	9,528	0.18%
2021/05/11	6	40.99	0	0.00	40.55	6	9,544	0.06%
2021/05/10	0	0.00	3	43.07	43.00	-3	9,531	-0.03%
2021/05/07	1	42.20	1	42.20	42.55	0	9,559	0.00%
2021/05/06	3	41.45	1	41.20	40.90	2	9,609	0.02%
2021/05/05	4	42.63	1	42.25	42.00	3	9,654	0.03%
2021/05/04	15	42.94	0	0.00	42.95	15	9,828	0.15%
2021/05/03	5	45.43	1	45.40	44.70	4	9,932	0.04%
2021/04/29	0	0.00	3	47.50	47.20	-3	9,931	-0.03%
2021/04/28	3	48.00	13	47.72	48.00	-10	10,555	-0.09%
2021/04/27	15	47.29	3	47.02	47.25	12	10,606	0.11%
2021/04/26	21	47.47	6	47.75	47.90	15	10,663	0.14%
2021/04/23	0	0.00	1	45.90	46.00	-1	10,433	-0.01%
2021/04/22	1	46.40	1	45.15	44.70	0	10,474	0.00%
2021/04/21	22	46.11	4	46.30	46.10	18	10,437	0.17%
2021/04/20	0	0.00	5	45.60	46.05	-5	10,472	-0.05%
2021/04/19	1	45.30	0	0.00	45.35	1	10,944	0.01%
2021/04/15	5	44.29	0	0.00	44.50	5	11,014	0.05%
2021/04/14	1	43.50	5	44.14	44.05	-4	11,015	-0.04%
2021/04/13	0	0.00	4	45.70	45.15	-4	10,919	-0.04%
2021/04/12	1	46.95	4	46.33	46.10	-3	10,932	-0.03%
2021/04/09	6.1	46.24	8	46.78	46.70	-1.9	10,850	-0.02%
2021/04/08	12	46.65	8	46.76	46.75	4	10,773	0.04%
2021/04/07	11	46.41	6	46.40	46.70	5	10,641	0.05%
2021/04/06	3	45.53	1	45.50	45.70	2	10,496	0.02%
2021/04/01	0	0.00	2	44.85	44.90	-2	10,468	-0.02%
2021/03/31	1	45.00	0	0.00	45.00	1	10,460	0.01%
2021/03/30	8	45.54	0	0.00	45.35	8	10,427	0.08%
2021/03/29	4	45.95	0	0.00	45.85	4	10,330	0.04%
2021/03/26	4	46.34	14	46.04	45.90	-10	10,305	-0.10%
2021/03/25	0	0.00	6	45.19	45.20	-6	10,148	-0.06%
2021/03/24	2	44.68	1	44.75	44.60	1	10,119	0.01%
2021/03/23	2	45.33	9	45.54	45.20	-7	10,091	-0.07%
2021/03/22	6	44.89	3	44.72	45.10	3	9,994	0.03%
2021/03/19	1	44.00	0	0.00	44.05	1	9,966	0.01%
2021/03/18	2	44.50	3	44.50	44.35	-1	9,987	-0.01%
2021/03/17	6	44.17	1	44.15	44.00	5	10,005	0.05%
2021/03/16	1.2	43.83	1	43.95	43.80	0.2	10,040	0.00%
2021/03/15	3.4	44.02	0	0.00	43.85	3.4	10,186	0.03%
2021/03/12	3	44.42	2	44.40	44.25	1	10,161	0.01%
2021/03/11	2.2	44.05	4	43.80	44.15	-1.8	10,189	-0.02%
2021/03/10	1	42.80	2	43.30	42.80	-1	10,170	-0.01%
2021/03/09	3	42.20	0	0.00	42.45	3	10,149	0.03%
2021/03/08	1	43.80	1	44.10	43.30	0	10,122	0.00%
2021/03/05	1.1	44.19	0	0.00	43.90	1.1	10,168	0.01%
2021/03/04	2	44.05	2	44.50	43.60	0	10,221	0.00%
2021/03/03	8.2	44.84	7	44.79	44.80	1.2	10,155	0.01%
2021/03/02	3	46.40	1	46.20	45.50	2	10,088	0.02%
2021/02/26	4	45.83	4	45.71	45.90	0	10,030	0.00%
2021/02/25	7	45.69	5	45.76	45.35	2	10,222	0.02%
2021/02/24	3	46.22	0	0.00	45.60	3	10,283	0.03%
2021/02/23	5	46.62	16.2	46.32	46.15	-11.2	10,120	-0.11%
2021/02/22	16.1	45.93	6	46.37	46.80	10.1	9,978	0.10%
2021/02/19	13.3	46.35	37	46.13	46.15	-23.7	9,808	-0.24%
2021/02/18	15.1	48.14	13	47.74	47.50	2.1	9,634	0.02%
2021/02/17	73	48.46	29	48.99	49.00	44	9,409	0.47%
2021/02/05	52	47.58	59	47.81	47.55	-7	8,932	-0.08%
2021/02/04	69	47.23	74	47.31	47.80	-5	8,421	-0.06%
2021/02/03	4	45.83	20	45.37	45.70	-16	7,728	-0.21%
2021/02/02	1	43.60	14	43.35	43.60	-13	7,246	-0.18%
2021/01/29	2	42.63	13	42.57	41.65	-11	7,136	-0.15%
2021/01/28	16	43.03	1	43.80	42.80	15	7,095	0.21%
2021/01/27	1	44.80	0	0.00	44.25	1	7,018	0.01%
2021/01/26	1	44.30	8	43.96	43.80	-7	6,880	-0.10%
2021/01/25	18	43.45	7	43.05	43.80	11	6,672	0.16%
2021/01/22	10	41.67	7	41.83	42.20	3	6,492	0.05%
2021/01/21	59	44.45	48	44.97	41.60	11	6,384	0.17%
2021/01/20	9	41.71	11	41.45	42.00	-2	5,695	-0.04%
2021/01/19	1	41.80	1	41.50	40.95	0	5,494	0.00%
2021/01/18	0	0.00	3	39.48	40.25	-3	5,361	-0.06%
2021/01/15	2	39.95	1	40.00	39.90	1	5,287	0.02%
2021/01/14	3	40.60	1	40.80	40.75	2	5,203	0.04%
2021/01/13	4	40.44	1	40.45	40.40	3	5,162	0.06%
2021/01/12	16	42.11	24	41.98	40.35	-8	5,046	-0.16%
2021/01/11	13	39.95	1	40.15	40.35	12	4,488	0.27%
2021/01/07	1	38.65	0	0.00	38.90	1	4,347	0.02%
2021/01/05	1	39.30	8	39.76	39.75	-7	4,303	-0.16%
2021/01/04	1	38.85	0	0.00	39.00	1	4,202	0.02%
2020/12/31	2	38.75	4	38.68	38.65	-2	4,173	-0.05%
2020/12/30	2	38.00	1	38.05	38.15	1	4,137	0.02%
2020/12/24	2	38.00	2	37.90	37.90	0	4,155	0.00%
2020/12/22	1	37.80	0	0.00	37.10	1	4,176	0.02%
2020/12/17	20	38.50	0	0.00	38.30	20	4,162	0.48%
2020/12/16	6	38.78	7	38.69	38.65	-1	4,164	-0.02%
2020/12/15	2	39.10	0	0.00	38.15	2	4,202	0.05%
2020/12/14	9	39.30	5	39.50	39.50	4	4,167	0.10%
2020/12/11	1	39.15	1	40.70	39.45	0	4,307	0.00%
2020/12/10	2	39.98	2	40.23	40.10	0	4,403	0.00%
2020/12/09	0	0.00	5	39.95	41.05	-5	4,306	-0.12%
2020/12/08	1	39.85	3	39.32	39.00	-2	4,136	-0.05%
2020/12/07	2	39.25	1	39.05	39.50	1	4,081	0.02%
2020/12/04	2	38.75	10	38.16	38.85	-8	3,990	-0.20%
2020/12/03	7	37.88	5	38.25	37.90	2	3,969	0.05%
2020/12/02	4	38.85	4	38.50	38.40	0	3,929	0.00%
2020/12/01	1	38.40	0	0.00	38.40	1	3,859	0.03%
2020/11/30	5	37.95	1	37.85	37.35	4	3,775	0.11%
2020/11/27	0	0.00	1	37.20	37.15	-1	3,702	-0.03%
2020/11/26	2	36.75	2	37.10	37.00	0	3,677	0.00%
2020/11/25	12	36.72	10	36.75	36.80	2	3,678	0.05%
2020/11/24	17	37.51	35.8	38.00	37.40	-18.8	3,630	-0.52%
2020/11/23	10	36.70	1	36.50	37.10	9	3,319	0.27%
2020/11/19	0	0.00	0.5	34.80	34.85	-0.5	3,193	-0.02%
2020/11/18	1	35.50	0	0.00	35.10	1	3,224	0.03%
2020/11/17	1	35.70	0	0.00	35.35	1	3,246	0.03%
2020/11/12	0	0.00	1	35.10	34.80	-1	3,481	-0.03%
2020/11/11	0	0.00	2	34.73	34.75	-2	3,532	-0.06%
2020/11/10	0.1	34.75	0	0.00	34.60	0.1	3,568	0.00%
2020/11/09	0	0.00	2	34.55	34.80	-2	3,603	-0.06%
2020/11/06	2	33.95	14	34.02	33.95	-12	3,620	-0.33%
2020/11/05	2.2	34.06	0	0.00	34.00	2.2	3,702	0.06%
2020/11/03	0	0.00	1	33.10	33.05	-1	3,824	-0.03%
2020/11/02	0	0.00	5	32.70	32.95	-5	3,984	-0.13%
2020/10/30	3	33.87	0	0.00	33.35	3	4,038	0.07%
2020/10/29	1	33.75	0	0.00	34.10	1	4,100	0.02%
2020/10/28	6	35.04	5	34.86	34.30	1	4,352	0.02%
2020/10/27	0	0.00	2	34.45	34.65	-2	4,642	-0.04%
2020/10/26	7	34.56	1	34.55	34.25	6	4,662	0.13%
2020/10/23	1	34.15	0	0.00	34.15	1	4,608	0.02%
2020/10/22	2	33.80	0	0.00	33.70	2	4,735	0.04%
2020/10/21	0	0.00	4	34.16	33.95	-4	4,887	-0.08%
2020/10/16	1	33.55	4	33.40	33.30	-3	5,070	-0.06%
2020/10/15	2	34.10	7	33.92	33.90	-5	5,070	-0.10%
2020/10/14	0	0.00	3	34.30	34.40	-3	5,048	-0.06%
2020/10/12	3	33.32	4	33.56	33.30	-1	5,010	-0.02%
2020/10/08	0	0.00	1	33.45	33.25	-1	5,058	-0.02%
2020/10/05	1	33.35	0	0.00	33.10	1	5,263	0.02%
2020/09/30	32	32.39	0	0.00	32.65	32	5,318	0.60%
2020/09/29	3	32.22	4	32.83	32.40	-1	5,404	-0.02%
2020/09/28	8	31.60	0	0.00	31.75	8	5,445	0.15%
2020/09/25	1	30.90	0	0.00	30.90	1	5,483	0.02%
2020/09/24	1	31.90	0	0.00	31.80	1	5,502	0.02%
2020/09/23	1	32.80	0	0.00	32.85	1	5,527	0.02%
2020/09/22	2	33.25	1	32.90	33.25	1	5,604	0.02%
2020/09/21	1	34.05	1	33.60	33.40	0	5,656	0.00%
2020/09/18	1	34.10	0	0.00	34.10	1	5,642	0.02%
2020/09/17	1	34.70	1	34.75	34.45	0	5,611	0.00%
2020/09/16	14	35.01	18	34.93	34.70	-4	5,604	-0.07%
2020/09/15	2	34.35	14	34.21	34.95	-12	5,436	-0.22%
2020/09/14	2	32.80	0	0.00	33.00	2	5,267	0.04%
2020/09/10	0	0.00	4	33.45	32.80	-4	5,304	-0.08%
2020/09/09	1	32.70	0	0.00	33.05	1	5,330	0.02%
2020/09/04	10	32.51	0	0.00	32.75	10	5,569	0.18%
2020/09/03	1	33.30	1	33.10	33.05	0	5,579	0.00%
2020/08/31	6	32.87	0	0.00	32.75	6	5,688	0.11%
2020/08/28	3	33.00	2	33.25	33.35	1	5,865	0.02%
2020/08/26	2	33.15	0	0.00	33.00	2	5,919	0.03%
2020/08/25	3	32.50	15	32.40	32.65	-12	5,890	-0.20%
2020/08/24	13	32.19	0	0.00	32.15	13	5,881	0.22%
2020/08/21	2	32.80	5	32.70	32.70	-3	5,853	-0.05%
2020/08/20	2	31.90	2	31.45	32.25	0	5,848	0.00%
2020/08/19	9	34.02	5	33.97	33.75	4	5,801	0.07%
2020/08/18	3	34.22	0	0.00	33.95	3	5,846	0.05%
2020/08/14	0	0.00	4	34.38	34.80	-4	5,708	-0.07%
2020/08/13	3	34.78	4	35.00	34.30	-1	5,671	-0.02%
2020/08/12	7	34.44	6	34.69	34.70	1	5,644	0.02%
2020/08/11	4	34.45	1	34.25	34.80	3	5,583	0.05%
2020/08/10	3	35.42	4	36.35	35.30	-1	5,515	-0.02%
2020/08/07	3	35.32	1	36.35	35.45	2	5,450	0.04%
2020/08/06	7	35.49	14	36.45	35.90	-7	5,404	-0.13%
2020/08/05	8	36.65	0	0.00	36.70	8	5,255	0.15%
2020/08/04	9	36.34	4	36.50	36.75	5	5,218	0.10%
2020/08/03	6	36.37	19	36.41	36.45	-13	5,143	-0.25%
2020/07/31	16	34.63	8	34.73	34.95	8	4,912	0.16%
2020/07/30	1	32.05	0	0.00	32.30	1	4,610	0.02%
2020/07/29	1	30.15	0	0.00	30.90	1	4,649	0.02%
2020/07/28	3	31.33	26	30.27	30.15	-23	4,768	-0.48%
2020/07/27	5	32.47	1	32.65	32.25	4	4,685	0.09%
2020/07/24	19	32.38	6	32.27	32.25	13	4,558	0.29%
2020/07/23	2	31.73	2	31.80	31.80	0	4,428	0.00%
2020/07/22	1	31.15	0	0.00	31.15	1	4,416	0.02%
2020/07/17	0	0.00	1	30.60	30.50	-1	4,447	-0.02%
2020/07/16	2	30.88	0	0.00	31.00	2	4,482	0.04%
2020/07/15	0	0.00	10	32.20	31.40	-10	4,523	-0.22%
2020/07/14	10	31.95	3	32.00	32.00	7	4,624	0.15%
2020/07/13	0	0.00	1	31.15	31.65	-1	4,571	-0.02%
2020/07/10	4	30.38	0	0.00	30.30	4	4,574	0.09%
2020/07/09	0	0.00	2	31.45	31.40	-2	4,498	-0.04%
2020/07/08	2	31.90	2	31.80	32.15	0	4,445	0.00%
2020/07/07	1	32.85	5	32.80	32.80	-4	4,418	-0.09%
2020/07/06	0	0.00	22	32.70	32.65	-22	4,426	-0.50%
2020/07/02	0	0.00	3	32.72	32.75	-3	4,493	-0.07%
2020/07/01	25	31.94	2	31.98	32.20	23	4,460	0.52%
2020/06/30	1	31.80	3	31.47	31.80	-2	4,413	-0.05%
2020/06/24	2	30.95	2	30.90	30.85	0	4,376	0.00%
2020/06/23	5	30.80	5	30.85	30.85	0	4,435	0.00%
2020/06/19	4	30.68	0	0.00	30.35	4	4,535	0.09%
2020/06/18	1	30.30	0	0.00	30.30	1	4,557	0.02%
2020/06/16	0	0.00	2	30.88	30.70	-2	4,530	-0.04%
2020/06/15	2	31.20	7	30.89	30.70	-5	4,577	-0.11%
2020/06/12	8	30.08	13	29.86	30.45	-5	4,497	-0.11%
2020/06/11	13	30.62	6	30.74	29.60	7	4,459	0.16%
2020/06/09	3	30.90	2	30.93	30.80	1	4,470	0.02%
2020/06/05	4	30.66	1	30.75	30.65	3	4,431	0.07%
2020/06/04	0	0.00	13	30.46	30.55	-13	4,420	-0.29%
2020/06/03	3	29.05	6	29.30	29.65	-3	4,252	-0.07%
2020/06/02	0	0.00	1	28.85	28.75	-1	4,183	-0.02%
2020/06/01	1	28.65	1	28.50	28.70	0	4,240	0.00%
2020/05/29	0	0.00	5	28.45	28.15	-5	4,247	-0.12%
2020/05/28	6	28.45	4	28.83	28.30	2	4,255	0.05%
2020/05/26	0	0.00	1	29.15	28.95	-1	4,241	-0.02%
2020/05/25	12	28.62	4	28.79	29.35	8	4,181	0.19%
2020/05/20	3	28.27	4	27.99	27.85	-1	4,022	-0.02%
2020/05/19	2	28.00	3	27.92	28.10	-1	4,008	-0.02%
2020/05/18	2	27.40	3	27.42	27.40	-1	3,966	-0.03%
2020/05/14	4	27.84	20	28.05	27.15	-16	3,911	-0.41%
2020/05/13	0	0.00	11	27.91	28.10	-11	3,902	-0.28%
2020/05/12	1	28.00	2	28.00	27.75	-1	3,890	-0.03%
2020/05/11	4	28.33	4	28.15	28.15	0	3,897	0.00%
2020/05/08	2	28.10	0	0.00	28.05	2	3,872	0.05%
2020/05/07	5	27.86	40	27.93	28.10	-35	3,859	-0.91%
2020/05/06	2	27.93	10	27.88	27.80	-8	3,840	-0.21%
2020/05/05	4	27.90	5	27.90	27.85	-1	3,815	-0.03%
2020/05/04	48	26.97	12	27.19	27.35	36	3,726	0.97%
2020/04/30	2	26.00	4	26.26	26.35	-2	3,590	-0.06%
2020/04/29	39	25.85	5	25.80	25.75	34	3,554	0.96%
2020/04/27	2	25.80	12	25.83	25.75	-10	3,534	-0.28%
2020/04/24	4	25.53	2	25.50	25.50	2	3,513	0.06%
2020/04/22	2	24.20	3	24.52	25.10	-1	3,449	-0.03%
2020/04/21	11	24.86	5	25.20	24.85	6	3,421	0.18%
2020/04/20	12	25.40	2	25.20	25.90	10	3,365	0.30%
2020/04/17	3	25.93	8	26.06	25.25	-5	3,304	-0.15%
2020/04/15	1	24.55	4	24.54	24.55	-3	3,114	-0.10%
2020/04/14	1	24.15	35	24.30	24.40	-34	3,060	-1.11%
2020/04/13	0	0.00	1	24.25	23.85	-1	3,036	-0.03%
2020/04/10	3	24.42	14	24.53	24.20	-11	3,026	-0.36%
2020/04/09	3	24.02	10	23.93	23.95	-7	2,994	-0.23%
2020/04/08	17	23.18	3	23.00	23.40	14	2,976	0.47%
2020/04/07	25	22.03	7	22.14	22.40	18	2,906	0.62%
2020/04/06	22	21.08	0	0.00	21.40	22	2,817	0.78%
2020/03/30	2	20.50	2	20.40	20.50	0	2,727	0.00%
2020/03/27	0	0.00	12	20.90	20.80	-12	2,718	-0.44%
2020/03/26	12	21.08	0	0.00	20.80	12	2,676	0.45%
2020/03/25	3	21.25	0	0.00	20.90	3	2,754	0.11%
2020/03/24	1	20.30	0	0.00	20.25	1	2,706	0.04%
2020/03/20	7	20.45	20	20.25	20.50	-13	2,836	-0.46%
2020/03/19	23	19.00	1	20.20	18.90	22	2,825	0.78%
2020/03/17	1	20.90	0	0.00	21.50	1	2,823	0.04%
2020/03/13	4	23.39	4	23.01	23.80	0	2,671	0.00%
2020/03/10	0	0.00	5	26.80	27.25	-5	2,464	-0.20%
2020/03/09	1	26.80	0	0.00	26.45	1	2,406	0.04%
2020/03/06	3	27.55	4	27.75	27.40	-1	2,342	-0.04%
2020/03/05	3	27.98	5	27.74	27.30	-2	2,300	-0.09%
2020/03/04	0	0.00	1	26.80	27.00	-1	2,215	-0.05%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/27	5	26.67	0	0.00	26.40	5	2,173	0.23%
2020/02/24	0	0.00	43	27.35	27.55	-43	2,091	-2.06%
2020/02/21	0	0.00	57	27.10	27.70	-57	2,087	-2.73%
2020/02/20	1	27.20	0	0.00	27.20	1	2,062	0.05%
2020/02/19	1	27.40	0	0.00	27.35	1	2,047	0.05%
2020/02/14	2	27.55	0	0.00	27.55	2	2,024	0.10%
2020/02/11	0	0.00	2	26.63	26.90	-2	1,937	-0.10%
2020/02/10	100	26.46	4	26.50	26.45	96	1,929	4.98%
2020/02/07	10	26.98	1	26.95	26.85	9	1,905	0.47%
2020/02/03	2	26.35	0	0.00	26.10	2	1,851	0.11%
2020/01/31	6	27.46	0	0.00	27.35	6	1,831	0.33%
2020/01/30	1	27.10	0	0.00	27.20	1	1,937	0.05%
2020/01/20	1	29.55	0	0.00	29.70	1	1,912	0.05%
2020/01/15	1	29.60	6	29.75	29.60	-5	1,931	-0.26%
2020/01/14	1	29.60	0	0.00	29.70	1	1,932	0.05%
2020/01/13	4	29.25	0	0.00	29.40	4	1,931	0.21%
2020/01/09	3	29.33	0	0.00	29.20	3	1,932	0.16%
2020/01/08	1	29.00	0	0.00	29.00	1	1,921	0.05%
2020/01/07	0	0.00	1	29.90	29.10	-1	1,917	-0.05%
2020/01/03	4	31.16	0	0.00	30.40	4	1,868	0.21%
2020/01/02	0	0.00	2	31.80	31.45	-2	1,822	-0.11%
2019/12/31	0	0.00	1	30.70	30.85	-1	1,741	-0.06%
2019/12/27	0	0.00	0.4	30.80	30.80	-0.4	1,720	-0.02%
2019/12/25	0	0.00	1	30.65	30.55	-1	1,689	-0.06%
2019/12/24	2	30.68	10	30.40	30.40	-8	1,683	-0.48%
2019/12/23	12	30.96	2	31.13	30.75	10	1,663	0.60%
2019/12/20	5	31.00	5	30.85	30.70	0	1,624	0.00%
2019/12/19	0	0.00	3	30.40	30.05	-3	1,510	-0.20%
2019/12/17	3	29.60	3	29.75	30.20	0	1,402	0.00%
2019/12/16	2	29.18	3	29.15	29.05	-1	1,370	-0.07%
2019/12/13	0	0.00	3	29.27	28.65	-3	1,375	-0.22%
2019/11/27	1	28.10	10	28.15	28.05	-9	1,343	-0.67%
2019/11/26	10	28.30	0	0.00	28.05	10	1,358	0.74%
2019/11/19	0	0.00	1	28.30	28.30	-1	1,351	-0.07%
2019/11/07	1	28.00	0	0.00	27.95	1	1,447	0.07%
2019/11/06	0	0.00	1	28.35	28.35	-1	1,440	-0.07%
2019/11/05	1	28.55	0	0.00	28.55	1	1,441	0.07%
2019/11/04	0	0.00	1	28.50	28.80	-1	1,444	-0.07%
2019/11/01	1	28.15	0	0.00	28.30	1	1,446	0.07%
2019/10/31	2	28.60	0	0.00	28.40	2	1,470	0.14%
2019/10/30	0	0.00	20	28.50	28.50	-20	1,465	-1.36%
2019/10/29	21	28.99	3	29.15	28.65	18	1,472	1.22%
2019/10/24	0	0.00	6	27.90	28.10	-6	1,404	-0.43%
2019/10/23	0	0.00	3	27.90	27.75	-3	1,428	-0.21%
2019/10/18	2	27.40	0	0.00	27.40	2	1,550	0.13%
2019/10/08	3	28.10	0	0.00	27.90	3	1,617	0.19%
2019/10/04	6	28.00	0	0.00	27.85	6	1,653	0.36%
2019/09/26	0	0.00	12	28.44	28.30	-12	1,650	-0.73%
2019/09/24	12	29.00	0	0.00	28.95	12	1,667	0.72%
2019/09/23	0	0.00	10	29.00	28.85	-10	1,670	-0.60%
2019/09/19	16	28.82	0	0.00	28.60	16	1,695	0.94%
2019/09/18	1	28.15	0	0.00	28.25	1	1,605	0.06%
2019/09/05	0	0.00	0	28.40	28.20	0	1,623	0.00%
2019/08/30	2	27.30	0	0.00	27.30	2	1,576	0.13%
2019/08/29	2	27.20	0	0.00	27.10	2	1,563	0.13%
2019/08/28	0	0.00	0	27.20	27.10	0	1,547	0.00%
2019/08/13	1	28.75	0	0.00	28.75	1	1,482	0.07%
2019/08/01	10	30.43	10	30.05	29.85	0	1,504	0.00%
2019/07/31	0	0.00	1	30.55	30.10	-1	1,498	-0.07%
2019/07/30	1	30.50	10	30.40	30.35	-9	1,483	-0.61%
2019/07/26	11	31.80	18	31.65	31.70	-7	1,483	-0.47%
2019/07/24	0	0.00	3	31.73	31.55	-3	1,488	-0.20%
2019/07/23	18	30.94	0	0.00	30.95	18	1,441	1.25%
2019/07/22	20	30.20	24	30.09	30.15	-4	1,430	-0.28%
2019/07/19	4	29.90	4	29.80	29.95	0	1,449	0.00%
2019/07/17	1	29.80	0	0.00	29.70	1	1,558	0.06%
2019/07/15	0	0.00	4	29.80	29.75	-4	1,707	-0.23%
2019/07/11	4	29.65	0	0.00	29.80	4	1,864	0.21%
2019/07/09	1	28.90	0	0.00	28.80	1	2,046	0.05%
2019/07/04	0	0.00	20	29.08	29.10	-20	2,436	-0.82%
2019/07/03	10	29.40	5	29.30	29.10	5	2,615	0.19%
2019/07/02	0	0.00	5	29.25	29.35	-5	2,679	-0.19%
2019/06/27	30	28.62	10	28.52	28.50	20	2,708	0.74%
2019/06/25	1	27.90	5	28.14	27.75	-4	2,702	-0.15%
2019/06/24	1	28.25	15	28.23	28.10	-14	2,732	-0.51%
2019/06/21	11	28.08	0	0.00	28.30	11	2,737	0.40%
2019/06/20	10	27.80	0	0.00	27.90	10	2,736	0.37%
2019/06/19	0	0.00	0.1	27.55	27.70	-0.1	2,791	0.00%
2019/06/12	0	0.00	0	27.75	27.80	0	2,829	0.00%
2019/06/11	0	0.00	0	27.70	27.75	0	2,822	0.00%
2019/05/06	0	0.00	10	31.00	30.50	-10	3,521	-0.28%
2019/04/29	0	0.00	0	31.65	31.60	0	3,527	0.00%
2019/04/24	0	0.00	20	32.40	32.00	-20	3,463	-0.58%
2019/04/22	10	33.04	0	0.00	32.75	10	3,333	0.30%
2019/04/19	0	0.00	11	31.63	31.60	-11	3,262	-0.34%
2019/04/18	10	32.70	0	0.00	30.90	10	3,215	0.31%
2019/04/17	0	0.00	11	31.90	32.00	-11	3,118	-0.35%
2019/04/16	21	32.43	9	32.41	32.35	12	3,065	0.39%
2019/04/15	24	31.83	23	32.14	32.00	1	3,012	0.03%
2019/04/12	11	30.96	0	0.00	30.85	11	2,884	0.38%
2019/04/11	1	30.00	4	31.06	30.20	-3	2,805	-0.11%
2019/04/10	0	0.00	2.4	30.92	31.40	-2.4	2,672	-0.09%
2019/04/03	5	29.26	1	29.40	29.50	4	2,276	0.18%
2019/04/01	3	28.67	0	0.00	28.65	3	2,206	0.14%
2019/03/22	0	0.00	3	29.85	29.95	-3	2,122	-0.14%
2019/03/20	4	28.96	0	0.00	28.95	4	2,060	0.19%
2019/03/12	0	0.00	1	29.50	29.60	-1	2,197	-0.05%
2019/03/08	0	0.00	5	28.85	29.00	-5	2,241	-0.22%
2019/03/06	6	29.95	0	0.00	29.75	6	2,291	0.26%
2019/03/05	4	30.49	0	0.00	30.10	4	2,285	0.18%
2019/02/12	0	0.00	7	29.96	30.05	-7	2,249	-0.31%
2019/02/11	2	29.90	10	29.70	30.05	-8	2,249	-0.36%
2019/01/30	0	0.00	3	29.80	29.75	-3	2,234	-0.13%
2019/01/29	0	0.00	6	29.31	29.50	-6	2,198	-0.27%
2019/01/28	6	29.98	10	29.88	29.65	-4	2,166	-0.18%
2019/01/22	12	28.51	0	28.30	28.30	12	2,150	0.56%
2019/01/18	2	27.45	0	0.00	27.35	2	2,203	0.09%
2019/01/17	0	0.00	1	27.35	27.10	-1	2,337	-0.04%
2019/01/16	2	26.90	0	0.00	27.05	2	2,355	0.08%
2019/01/15	6	26.78	0	0.00	26.65	6	2,370	0.25%
2019/01/14	1	26.85	0	0.00	26.70	1	2,402	0.04%
2019/01/11	2	27.10	0	0.00	26.90	2	2,483	0.08%
2019/01/09	2	26.35	1	26.15	26.60	1	2,492	0.04%
2019/01/08	0	0.00	4	26.00	25.85	-4	2,484	-0.16%
2019/01/04	1	25.35	0	0.00	25.35	1	2,674	0.04%
2018/12/24	5	26.30	0	0.00	26.40	5	2,762	0.18%
2018/12/21	2	26.15	0	0.00	26.15	2	2,784	0.07%
2018/12/20	0	0.00	2	26.43	26.30	-2	2,773	-0.07%
2018/12/13	2	27.60	0	0.00	27.55	2	2,863	0.07%
2018/12/12	2	27.45	0	0.00	27.50	2	2,866	0.07%
2018/12/06	2	28.33	1	28.05	27.40	1	2,906	0.03%
2018/12/05	1	29.20	0	0.00	28.95	1	2,870	0.03%
2018/12/03	1	30.30	2	30.28	30.65	-1	2,805	-0.04%
2018/11/30	2	29.83	1	30.15	29.50	1	2,778	0.04%
2018/11/29	0	0.00	2	29.85	30.05	-2	2,762	-0.07%
2018/11/27	1	28.75	0	0.00	28.70	1	2,775	0.04%
2018/11/23	1	29.20	0	0.00	28.50	1	2,814	0.04%
2018/11/22	4	29.63	6	29.33	29.20	-2	2,811	-0.07%
2018/11/21	5	30.00	0	0.00	30.30	5	2,803	0.18%
2018/11/20	1	29.30	0	0.00	29.30	1	2,757	0.04%
2018/11/16	2	29.75	0	0.00	29.70	2	2,738	0.07%
2018/11/14	0	0.00	1	30.10	29.80	-1	2,760	-0.04%
2018/11/08	0	0.00	2	28.00	28.05	-2	2,705	-0.07%
2018/11/07	1	27.20	0	0.00	27.60	1	2,721	0.04%
2018/11/06	1	27.10	0	0.00	26.50	1	2,798	0.04%
2018/11/05	1	27.70	2	27.80	27.85	-1	2,967	-0.03%
2018/11/01	0	0.00	1	27.50	27.70	-1	2,999	-0.03%
2018/10/30	2	25.55	0	0.00	26.05	2	3,012	0.07%
2018/10/29	1	24.65	0	0.00	25.15	1	3,036	0.03%
2018/10/25	2	25.93	0	0.00	25.20	2	3,021	0.07%
2018/10/24	1	27.80	0	0.00	28.00	1	2,927	0.03%
2018/10/19	1	26.80	0	0.00	27.40	1	2,932	0.03%
2018/10/12	2	28.30	0	0.00	28.85	2	2,954	0.07%
2018/10/01	0	0.00	2	37.20	37.55	-2	2,996	-0.07%
2018/09/27	2	37.25	1	37.30	37.10	1	3,030	0.03%
2018/09/26	1	37.90	0	0.00	37.45	1	3,043	0.03%
2018/09/21	0	0.00	0	37.55	37.55	0	3,052	0.00%
2018/09/20	1	37.80	0	0.00	37.85	1	3,020	0.03%
2018/09/19	1	37.95	2	37.70	37.55	-1	3,032	-0.03%
2018/09/18	0	0.00	1	36.75	36.80	-1	3,011	-0.03%
2018/09/17	1	36.25	0	0.00	36.40	1	3,026	0.03%
2018/09/14	1	37.00	1	38.00	36.90	0	3,019	0.00%
2018/09/12	1	36.00	4	36.08	36.60	-3	3,029	-0.10%
2018/09/11	10	36.35	7	36.36	36.45	3	3,072	0.10%
2018/09/07	1	38.15	0	0.00	37.20	1	3,065	0.03%
2018/09/06	1	38.25	1	38.90	38.85	0	3,075	0.00%
2018/09/04	0	0.00	1	39.15	38.80	-1	3,099	-0.03%
2018/08/17	1	38.00	1	37.90	37.50	0	3,314	0.00%
2018/08/15	1	38.75	1	38.80	38.45	0	3,311	0.00%
2018/08/13	9	39.31	8	39.99	39.90	1	3,238	0.03%
2018/08/10	31	40.05	31	40.11	39.70	0	3,135	0.00%
2018/08/08	0	0.00	1	38.45	38.50	-1	2,928	-0.03%
2018/08/07	0	0.00	2	38.35	38.50	-2	2,940	-0.07%
2018/08/06	0	0.00	1	37.90	38.15	-1	2,950	-0.03%
2018/08/03	0	0.00	1	36.70	37.45	-1	2,944	-0.03%
2018/07/27	1	37.65	0	0.00	37.15	1	2,927	0.03%
2018/07/24	0	0.00	2	36.60	36.60	-2	2,867	-0.07%
2018/07/23	0	0.00	3	36.60	36.35	-3	2,853	-0.11%
2018/07/20	4	37.45	4	36.55	36.55	0	2,849	0.00%
2018/07/17	0	0.00	3	35.85	36.20	-3	2,835	-0.11%
2018/07/16	0	0.00	2	34.61	35.65	-2	2,794	-0.07%
2018/07/13	2	33.20	0	0.00	34.20	2	2,761	0.07%
2018/07/12	2	32.65	0	0.00	33.30	2	2,780	0.07%
2018/07/05	0	0.00	0.1	33.35	33.05	-0.1	2,969	0.00%
2018/07/04	0	0.00	0.2	33.80	34.00	-0.2	3,008	-0.01%
2018/07/03	0	0.00	1	34.00	33.15	-1	3,075	-0.03%
2018/06/20	0	0.00	1	34.80	34.85	-1	3,130	-0.03%
2018/06/11	3	37.10	2	36.85	36.85	1	3,349	0.03%
2018/06/07	0	0.00	2	36.10	35.80	-2	3,683	-0.05%
2018/06/06	1	35.70	0	0.00	35.55	1	3,846	0.03%
2018/06/05	3	35.72	2	36.35	35.75	1	4,042	0.02%
2018/06/04	1	35.80	3	36.05	36.10	-2	4,036	-0.05%
2018/05/31	1	35.10	0	0.00	34.65	1	4,042	0.02%
2018/05/29	2	35.35	0	0.00	35.40	2	3,983	0.05%
2018/05/28	1	35.00	1	35.60	35.95	0	3,970	0.00%
2018/05/25	0	0.00	0	35.00	35.15	0	3,970	0.00%
2018/05/21	3	35.55	0	0.00	35.30	3	4,184	0.07%
2018/05/15	0	0.00	3	35.05	35.00	-3	4,536	-0.07%
2018/05/11	2	34.45	1	34.45	34.70	1	4,612	0.02%
2018/05/10	2	34.15	0	0.00	34.30	2	4,671	0.04%
2018/05/08	4	34.18	0	0.00	34.20	4	4,781	0.08%
2018/04/23	1	34.20	0	0.00	34.00	1	6,272	0.02%
2018/04/20	1	35.60	0	0.00	35.65	1	6,335	0.02%
2018/04/18	2	36.20	1	36.60	36.20	1	6,525	0.02%
2018/04/13	1	36.20	0	0.00	36.20	1	6,749	0.01%
2018/04/12	0	0.00	1	37.20	36.95	-1	6,811	-0.01%
2018/04/11	0	0.00	1	38.05	37.50	-1	6,797	-0.01%
2018/04/02	0	0.00	1	38.00	38.00	-1	6,852	-0.01%
2018/03/28	1	37.55	2	37.95	37.55	-1	7,406	-0.01%
2018/03/23	0	0.00	2	37.13	37.20	-2	7,427	-0.03%
2018/03/22	0	0.00	1	38.00	37.85	-1	7,406	-0.01%
2018/03/20	2	37.85	0	0.00	37.90	2	7,407	0.03%
2018/03/19	1	38.05	0	0.00	37.80	1	7,400	0.01%
2018/03/16	0	0.00	4	38.40	37.90	-4	7,473	-0.05%
2018/03/15	4	39.00	2	38.95	39.10	2	7,429	0.03%
2018/03/14	6	39.72	8	39.83	39.80	-2	7,379	-0.03%
2018/03/13	3	38.40	12	38.29	38.80	-9	7,255	-0.12%
2018/03/12	8	37.99	0	0.00	37.95	8	7,125	0.11%
2018/03/09	0	0.00	10	37.22	37.15	-10	6,989	-0.14%
2018/03/08	8	35.73	0	0.00	35.95	8	6,904	0.12%
2018/03/07	0	0.00	4	35.85	35.60	-4	7,052	-0.06%
2018/03/06	0	0.00	1	34.95	35.05	-1	7,139	-0.01%
2018/02/26	1	36.30	0	0.00	36.05	1	7,720	0.01%
2018/02/23	0	0.00	1	35.95	35.90	-1	7,768	-0.01%
2018/02/22	1	35.15	22	35.08	34.85	-21	7,950	-0.26%
2018/02/21	21	35.30	0	0.00	34.95	21	8,019	0.26%
2018/02/12	0	0.00	1	32.25	32.10	-1	8,202	-0.01%
2018/02/09	1	30.55	0	0.00	31.05	1	8,523	0.01%
2018/02/08	1	34.05	0	0.00	33.40	1	8,495	0.01%
2018/02/06	1	35.15	0	0.00	34.30	1	8,842	0.01%
2018/02/05	1	35.95	0	0.00	37.50	1	8,928	0.01%
2018/02/02	3	37.08	0	0.00	37.25	3	9,186	0.03%
2018/02/01	1	37.80	0	0.00	37.70	1	9,589	0.01%
2018/01/26	0	0.00	1	38.85	38.90	-1	9,919	-0.01%
2018/01/24	2	39.00	2	39.20	39.45	0	10,143	0.00%
2018/01/23	1	38.65	0	0.00	38.60	1	10,065	0.01%
2018/01/22	1	39.00	0	0.00	39.45	1	9,953	0.01%
2018/01/19	10	41.35	12	42.10	40.05	-2	9,770	-0.02%
2018/01/17	0	0.00	1	39.70	39.85	-1	8,799	-0.01%
2018/01/16	0	0.00	1	41.00	41.00	-1	8,745	-0.01%
2018/01/15	3	41.10	0	0.00	40.40	3	8,718	0.03%
2018/01/12	0	0.00	2	40.63	40.50	-2	8,620	-0.02%
2018/01/11	4	40.65	8	40.76	41.25	-4	8,492	-0.05%
2018/01/10	1	39.55	1	40.50	39.70	0	8,375	0.00%
2018/01/09	1	40.00	2	40.98	39.80	-1	8,309	-0.01%
2018/01/08	0	0.00	6	38.90	39.00	-6	8,051	-0.07%
2018/01/03	6	38.00	7	38.00	37.95	-1	7,908	-0.01%