欣銓 (3264)-群益金鼎-中壢券商分點個股進出

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
72.2
漲跌
▼0.8
漲幅
-1.10%
成交量
1,700張
產業
上櫃半導體類股
967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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	35	72.20	0	0.00	72.20	35	7,397	0.47%
2024/05/13	3	72.87	0	0.00	73.00	3	7,428	0.04%
2024/05/10	1	71.70	6	72.48	72.60	-5	7,486	-0.07%
2024/05/09	1	72.10	0	0.00	71.70	1	7,538	0.01%
2024/05/07	4	72.10	3	72.40	72.50	1	7,515	0.01%
2024/05/06	9	71.98	3	72.33	72.00	6	7,494	0.08%
2024/05/03	1	73.10	1	73.70	72.60	0	7,545	0.00%
2024/05/02	3	73.23	1	73.00	73.40	2	7,588	0.03%
2024/04/30	17	72.83	17	72.64	73.30	0	7,628	0.00%
2024/04/29	10	72.61	5.7	72.35	72.30	4.4	7,587	0.06%
2024/04/26	1	78.40	0.1	78.10	77.50	0.9	7,457	0.01%
2024/04/24	8	79.30	0	0.00	79.30	8	7,617	0.11%
2024/04/23	0	0.00	5	77.60	77.70	-5	7,676	-0.07%
2024/04/22	0.2	77.23	0	0.00	77.70	0.2	7,751	0.00%
2024/04/19	1.3	79.13	5	78.12	79.80	-3.7	7,664	-0.05%
2024/04/18	0	0.00	4	79.53	80.00	-4	7,630	-0.05%
2024/04/17	7	78.84	6	79.20	78.50	1	7,682	0.01%
2024/04/16	1	78.30	4	78.20	78.30	-3	7,749	-0.04%
2024/04/12	13	80.49	0	0.00	79.30	13	7,741	0.17%
2024/04/11	3	79.20	3	79.67	80.00	0	7,753	0.00%
2024/04/10	19	80.67	8	81.86	79.50	11	7,790	0.14%
2024/04/09	3	80.73	0	81.60	80.80	3	7,710	0.04%
2024/04/08	1	81.10	0	81.50	81.50	1	7,808	0.01%
2024/04/02	4	82.63	4	83.03	82.40	0	7,892	0.00%
2024/04/01	12	82.68	0	0.00	82.60	12	7,925	0.15%
2024/03/29	11.1	81.42	5	83.18	83.60	6.1	7,995	0.08%
2024/03/28	3	84.13	4	83.98	82.30	-1	7,756	-0.01%
2024/03/27	7.1	79.92	14	81.46	84.00	-6.9	7,619	-0.09%
2024/03/26	21	79.95	4	79.13	79.80	17	7,533	0.23%
2024/03/25	13	81.32	1.1	82.03	81.50	11.9	7,534	0.16%
2024/03/22	6.2	82.80	7	83.59	81.90	-0.9	7,656	-0.01%
2024/03/21	8	86.05	7.1	85.31	85.80	1	7,676	0.01%
2024/03/20	20	86.59	12.1	87.11	85.00	7.9	7,656	0.10%
2024/03/19	7.2	85.31	20.6	84.53	85.60	-13.4	7,407	-0.18%
2024/03/18	4.1	80.80	43.2	80.17	80.90	-39.2	7,155	-0.55%
2024/03/15	1	76.30	1	77.70	76.80	0	7,097	0.00%
2024/03/14	3	77.23	1	76.10	76.10	2	7,092	0.03%
2024/03/13	0	0.00	5	78.68	77.80	-5	7,099	-0.07%
2024/03/12	6.2	77.08	5	78.42	77.60	1.2	7,120	0.02%
2024/03/11	11	79.01	17	78.38	77.00	-6	7,290	-0.08%
2024/03/08	15	80.40	17.3	79.71	79.10	-2.3	7,393	-0.03%
2024/03/07	6	77.90	6	77.65	78.60	0	7,435	0.00%
2024/03/06	2	75.90	6	76.12	77.00	-4	7,346	-0.05%
2024/03/05	13	76.32	8	76.18	76.60	5	7,364	0.07%
2024/03/04	14	75.24	10	75.34	76.10	4	7,230	0.06%
2024/03/01	4.1	73.38	5.1	72.85	72.70	-1	7,016	-0.01%
2024/02/29	5	71.06	3	71.00	71.00	2	6,895	0.03%
2024/02/27	7	71.61	4.1	71.51	71.50	2.9	6,881	0.04%
2024/02/26	7	72.63	0	0.00	72.50	7	6,876	0.10%
2024/02/23	2.4	74.40	6	75.45	74.10	-3.6	6,867	-0.05%
2024/02/22	0.1	75.00	1	74.60	74.80	-1	6,855	-0.01%
2024/02/20	1	73.50	1	73.40	73.30	0	6,821	0.00%
2024/02/19	0	0.00	1	74.20	74.10	-1	6,814	-0.01%
2024/02/16	7	74.61	0	0.00	73.90	7	6,785	0.10%
2024/02/15	2	73.65	7	73.07	74.00	-5	6,735	-0.07%
2024/02/05	0	0.00	1	71.70	71.80	-1	6,765	-0.01%
2024/02/02	2	71.90	0	0.00	71.80	2	6,752	0.03%
2024/02/01	2	72.50	0	0.00	73.00	2	6,716	0.03%
2024/01/30	1	74.40	13.4	74.59	74.10	-12.4	6,767	-0.18%
2024/01/29	0	0.00	12.1	74.11	74.40	-12.1	6,865	-0.18%
2024/01/26	4	74.08	1.1	73.77	73.70	2.9	6,939	0.04%
2024/01/25	3	74.63	1	75.80	75.60	2	6,949	0.03%
2024/01/24	1	75.10	1	75.70	75.50	0	6,955	0.00%
2024/01/23	15	75.33	2	75.20	75.20	13	7,008	0.19%
2024/01/22	2.2	75.57	1.1	74.86	75.70	1.1	6,986	0.02%
2024/01/19	5.1	74.96	1	75.30	75.30	4.1	7,183	0.06%
2024/01/18	0	0.00	0.1	74.00	74.30	-0.1	7,100	0.00%
2024/01/17	0	0.00	1.1	73.25	72.90	-1.1	7,019	-0.02%
2024/01/16	0.1	73.20	4	73.13	73.20	-3.9	6,960	-0.06%
2024/01/15	0.1	71.80	0	0.00	72.10	0.1	6,909	0.00%
2024/01/12	1	69.70	0	0.00	71.50	1	6,964	0.01%
2024/01/11	2	70.95	0	0.00	70.60	2	6,927	0.03%
2024/01/09	1	71.40	0	0.00	71.00	1	6,789	0.01%
2024/01/08	1	71.70	0	0.00	71.20	1	6,765	0.01%
2024/01/05	3.1	73.07	3	72.50	72.10	0.1	6,772	0.00%
2024/01/04	0	71.80	35	71.60	72.80	-35	6,733	-0.52%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	12	73.03	2	73.70	73.30	10	6,628	0.15%
2023/12/29	1	74.00	0	0.00	74.00	1	6,534	0.02%
2023/12/28	0	0.00	0.3	74.02	73.90	-0.3	6,491	0.00%
2023/12/27	14	74.21	15	74.51	74.60	-1	6,507	-0.02%
2023/12/26	16.1	73.47	14	73.91	73.90	2.1	6,523	0.03%
2023/12/25	7.1	73.31	0.1	73.30	72.90	7	6,440	0.11%
2023/12/22	2	74.80	0	0.00	75.20	2	6,332	0.03%
2023/12/21	8	75.00	2	74.80	74.70	6	6,267	0.10%
2023/12/20	1	76.10	0	0.00	76.10	1	6,188	0.02%
2023/12/19	3.2	76.52	2	77.55	76.80	1.2	6,160	0.02%
2023/12/18	8	79.85	4	80.53	78.50	4	6,053	0.07%
2023/12/15	23	82.57	5.1	82.74	81.00	17.9	6,103	0.29%
2023/12/14	4.1	81.16	2	81.75	82.00	2.1	6,079	0.03%
2023/12/13	22	81.51	33.1	81.66	80.40	-11.1	6,085	-0.18%
2023/12/12	30.1	80.40	36.1	79.80	80.60	-6	6,078	-0.10%
2023/12/11	2	78.60	1	79.10	78.60	1	6,141	0.02%
2023/12/07	17	78.33	0	0.00	77.50	17	6,546	0.26%
2023/12/06	3.2	80.12	6	79.62	79.80	-2.8	6,603	-0.04%
2023/12/05	13	77.36	10.1	77.60	76.40	2.9	6,492	0.05%
2023/12/04	22	79.55	42.1	77.39	77.50	-20.1	6,460	-0.31%
2023/12/01	21.1	74.20	8.5	72.74	74.40	12.6	6,201	0.20%
2023/11/30	20	70.85	0.1	71.00	70.40	20	6,133	0.33%
2023/11/29	0	0.00	1	70.10	70.40	-1	6,106	-0.02%
2023/11/28	0	0.00	61	69.25	69.60	-61	6,162	-0.99%
2023/11/27	0	0.00	1	69.10	68.70	-1	6,174	-0.02%
2023/11/24	3.3	69.43	0	69.90	69.30	3.2	6,227	0.05%
2023/11/22	0	0.00	2	70.25	70.20	-2	6,305	-0.03%
2023/11/21	1.2	69.00	1	70.00	68.90	0.2	6,298	0.00%
2023/11/20	3	69.23	0	0.00	68.90	3	6,390	0.05%
2023/11/17	20	69.30	3.1	69.40	69.30	16.9	6,529	0.26%
2023/11/16	0.2	68.68	3	69.00	68.70	-2.8	6,524	-0.04%
2023/11/15	0	0.00	1	69.10	68.30	-1	6,509	-0.02%
2023/11/14	0	0.00	3	69.50	68.70	-3	6,501	-0.05%
2023/11/13	24	69.25	7.1	68.96	69.10	17	6,486	0.26%
2023/11/10	20	67.90	0	0.00	67.80	20	6,399	0.31%
2023/11/09	1.1	67.29	0	66.80	67.10	1	6,408	0.02%
2023/11/08	1	67.90	1	68.10	67.60	0	6,440	0.00%
2023/11/07	0.6	67.76	0	0.00	67.80	0.6	6,406	0.01%
2023/11/06	3	67.24	0	0.00	67.90	3	6,390	0.05%
2023/11/03	1	66.20	1.1	66.89	66.90	-0.1	6,306	0.00%
2023/11/02	0	0.00	1	65.40	66.00	-1	6,288	-0.02%
2023/11/01	1	65.20	0	0.00	64.80	1	6,320	0.02%
2023/10/31	2	65.20	5.1	65.59	65.00	-3.1	6,313	-0.05%
2023/10/30	1	64.00	1	64.50	64.60	0	6,366	0.00%
2023/10/27	16	65.54	12.3	65.68	64.00	3.8	6,470	0.06%
2023/10/26	1	64.10	1	64.70	64.30	0	6,517	0.00%
2023/10/25	0	0.00	5.1	65.10	64.90	-5.1	6,834	-0.07%
2023/10/24	0	0.00	0.1	64.72	64.60	-0.1	6,896	0.00%
2023/10/23	1	65.00	1	64.30	64.20	0	6,867	0.00%
2023/10/20	2.1	63.72	3	63.77	65.00	-0.9	6,837	-0.01%
2023/10/19	1	62.30	2	63.40	63.30	-1	6,849	-0.01%
2023/10/18	0	0.00	1	62.00	62.70	-1	6,961	-0.01%
2023/10/17	0	0.00	1.2	62.87	62.40	-1.2	7,098	-0.02%
2023/10/16	3	62.10	1	62.30	62.30	2	7,341	0.03%
2023/10/13	5	62.70	6.5	63.37	63.10	-1.5	7,398	-0.02%
2023/10/06	1	62.20	0.8	62.82	62.10	0.2	7,644	0.00%
2023/10/05	1	62.80	2.2	62.72	62.80	-1.2	7,650	-0.02%
2023/10/04	1	60.60	11	61.55	62.00	-10	7,686	-0.13%
2023/10/03	4	63.05	0	0.00	62.10	4	7,692	0.05%
2023/10/02	0	0.00	2	63.60	63.30	-2	7,673	-0.03%
2023/09/28	0.1	62.00	0	0.00	62.50	0.1	7,649	0.00%
2023/09/27	1	61.60	1	62.10	61.80	0	7,733	0.00%
2023/09/26	5	62.60	0	0.00	62.20	5	7,868	0.06%
2023/09/25	4	63.65	0	0.00	63.20	4	7,928	0.05%
2023/09/22	0	0.00	5	63.28	63.40	-5	7,983	-0.06%
2023/09/21	5	64.12	1.3	63.56	63.30	3.8	7,989	0.05%
2023/09/20	17	66.05	7	65.60	65.00	10	8,003	0.12%
2023/09/19	0	0.00	1	68.00	67.80	-1	7,885	-0.01%
2023/09/18	0	0.00	7	68.76	67.30	-7	7,881	-0.09%
2023/09/15	0.1	68.80	1.4	68.80	68.40	-1.3	7,932	-0.02%
2023/09/14	7.1	68.75	6.2	68.54	68.30	0.9	8,033	0.01%
2023/09/13	8	68.78	11	69.10	69.30	-3	8,128	-0.04%
2023/09/12	5	67.80	7	68.40	68.20	-2	8,139	-0.02%
2023/09/11	3	66.63	12	66.23	65.60	-9	8,096	-0.11%
2023/09/08	6	65.83	9	66.04	65.80	-3	8,040	-0.04%
2023/09/07	1	66.20	17.1	65.70	65.00	-16.1	8,038	-0.20%
2023/09/06	9	65.14	9	64.64	65.00	0	7,993	0.00%
2023/09/05	5	63.50	5	64.12	64.40	0	7,953	0.00%
2023/09/04	2	62.40	2	63.15	63.30	0	7,886	0.00%
2023/09/01	3	62.63	11	62.54	62.70	-8	7,876	-0.10%
2023/08/31	0.2	62.30	11	62.03	62.50	-10.9	7,809	-0.14%
2023/08/30	2	62.05	2	62.10	62.00	0	7,806	0.00%
2023/08/28	13	61.85	2	61.40	61.10	11	7,794	0.14%
2023/08/25	1	61.50	0	0.00	61.50	1	7,717	0.01%
2023/08/24	12	61.63	5	61.68	61.40	7	7,713	0.09%
2023/08/23	7	60.49	11	60.67	60.90	-4	7,717	-0.05%
2023/08/22	3	58.67	2	58.70	58.80	1	7,816	0.01%
2023/08/18	0	0.00	4	58.13	58.20	-4	7,805	-0.05%
2023/08/17	0	0.00	1	59.00	59.00	-1	7,784	-0.01%
2023/08/15	1	58.00	1	58.60	58.40	0	7,789	0.00%
2023/08/14	11	57.46	5.9	57.03	57.30	5.1	7,782	0.07%
2023/08/11	1	59.80	1	58.80	58.80	0	7,709	0.00%
2023/08/10	1	59.90	0	0.00	59.50	1	7,662	0.01%
2023/08/09	1	60.60	0.2	60.60	60.70	0.8	7,615	0.01%
2023/08/08	0.1	60.90	3	61.03	60.80	-2.9	7,593	-0.04%
2023/08/07	1	61.20	2	61.40	61.70	-1	7,542	-0.01%
2023/08/02	21	60.27	3	60.37	60.40	18	7,414	0.24%
2023/08/01	15	60.53	3	60.53	60.70	12	7,291	0.16%
2023/07/31	10.1	62.93	15.1	63.33	61.70	-5	7,170	-0.07%
2023/07/28	20.1	63.34	15	64.09	64.10	5.1	6,834	0.07%
2023/07/27	2	61.15	1	60.40	61.50	1	6,461	0.02%
2023/07/26	2	61.45	1.1	61.51	61.40	1	6,392	0.01%
2023/07/25	2	62.00	1	62.00	62.40	1	6,388	0.02%
2023/07/24	2	62.25	61.4	61.73	61.80	-59.4	6,360	-0.93%
2023/07/21	7.2	62.75	7	63.00	63.30	0.2	6,277	0.00%
2023/07/20	5	63.54	4.1	63.34	63.90	0.9	6,173	0.01%
2023/07/19	25	64.33	3.2	63.78	63.50	21.8	6,018	0.36%
2023/07/18	21	62.76	4	61.68	63.00	17	5,804	0.29%
2023/07/17	4	61.30	0	0.00	62.30	4	5,787	0.07%
2023/07/14	1	61.30	4	62.03	61.10	-3	5,768	-0.05%
2023/07/13	2	61.70	2	61.70	62.00	0	5,679	0.00%
2023/07/12	1	60.80	0	0.00	60.70	1	5,566	0.02%
2023/07/10	0	0.00	4	60.18	60.90	-4	5,564	-0.07%
2023/07/07	0	0.00	3.1	60.01	60.40	-3.1	5,564	-0.06%
2023/07/06	5	61.00	13	61.88	61.00	-8	5,565	-0.14%
2023/07/05	5	63.22	16	62.81	62.40	-11	5,534	-0.20%
2023/07/04	3	63.00	21	63.08	62.90	-18	5,450	-0.33%
2023/07/03	4	61.65	1	61.70	61.40	3	5,325	0.06%
2023/06/30	13	60.43	57	59.94	60.90	-44	5,283	-0.83%
2023/06/29	0	0.00	18.4	60.06	60.30	-18.4	5,241	-0.35%
2023/06/28	11.3	61.48	14.2	61.65	61.10	-3	5,207	-0.06%
2023/06/27	10	60.55	5	60.64	60.40	5	5,197	0.10%
2023/06/26	20	59.26	1	59.90	59.60	19	5,216	0.36%
2023/06/21	25.2	60.47	5.1	60.23	60.20	20.1	5,152	0.39%
2023/06/20	60	63.08	4	62.75	61.70	56	5,035	1.11%
2023/06/19	25	65.02	41.1	65.83	65.50	-16.1	4,856	-0.33%
2023/06/16	19	63.97	33.1	64.28	64.00	-14.1	4,636	-0.30%
2023/06/15	17	63.28	31.2	62.86	63.90	-14.2	4,478	-0.32%
2023/06/14	1.2	61.48	25	60.90	61.40	-23.9	4,336	-0.55%
2023/06/13	5.1	60.10	8	60.24	60.50	-3	4,458	-0.07%
2023/06/12	3	59.43	5	59.00	59.30	-2	4,532	-0.04%
2023/06/09	1.1	59.99	18	60.06	60.20	-17	4,588	-0.37%
2023/06/08	0.1	59.30	4	59.23	59.40	-4	4,606	-0.09%
2023/06/02	10	58.50	22	58.31	58.50	-12	5,141	-0.23%
2023/06/01	2	57.50	0	0.00	58.10	2	5,147	0.04%
2023/05/31	0	0.00	15	58.07	58.20	-15	5,204	-0.29%
2023/05/30	1	58.00	12.1	58.27	58.30	-11.1	5,186	-0.21%
2023/05/29	68	58.17	44	58.25	58.40	24	5,167	0.46%
2023/05/26	26	57.16	42	57.25	57.40	-16	5,104	-0.31%
2023/05/25	10	54.88	1	55.10	55.40	9	4,929	0.18%
2023/05/19	0	0.00	1	54.20	54.50	-1	5,006	-0.02%
2023/05/18	1.1	54.59	2	54.00	54.30	-0.9	5,054	-0.02%
2023/05/16	0	0.00	1	53.40	53.00	-1	5,178	-0.02%
2023/05/15	0	0.00	10	53.05	52.90	-10	5,208	-0.19%
2023/05/11	5	53.40	0	0.00	53.30	5	5,274	0.09%
2023/05/10	0	0.00	20	53.87	53.70	-20	5,350	-0.37%
2023/05/05	10	53.50	0	0.00	53.90	10	5,402	0.19%
2023/05/03	0	0.00	3	53.40	53.40	-3	5,558	-0.05%
2023/04/28	1	53.90	0	0.00	54.00	1	5,670	0.02%
2023/04/26	2	52.70	2	53.10	53.30	0	5,670	0.00%
2023/04/25	2	54.25	0	0.00	53.00	2	5,641	0.04%
2023/04/24	2	54.05	1	54.50	54.40	1	5,588	0.02%
2023/04/20	20	55.81	1	56.00	55.80	19	5,528	0.34%
2023/04/19	13	56.69	0	0.00	56.50	13	5,485	0.24%
2023/04/18	1	57.30	0	0.00	57.20	1	5,428	0.02%
2023/04/17	1	57.30	12	57.44	57.60	-11	5,417	-0.20%
2023/04/14	1.5	57.20	0	0.00	57.40	1.5	5,383	0.03%
2023/04/13	1.2	58.15	2	57.90	57.70	-0.8	5,332	-0.02%
2023/04/12	1	58.30	13	58.52	58.40	-12	5,311	-0.23%
2023/04/11	2	58.40	14	58.32	58.30	-12	5,258	-0.23%
2023/04/10	0.3	57.60	15	58.02	57.40	-14.7	5,226	-0.28%
2023/04/07	13	58.52	1.1	58.67	58.00	12	5,191	0.23%
2023/04/06	2	58.50	12	58.30	58.30	-10	5,139	-0.19%
2023/03/31	11.5	57.91	0	0.00	57.50	11.5	5,082	0.23%
2023/03/30	3	56.77	5	56.98	57.40	-2	5,037	-0.04%
2023/03/29	24	56.10	0	0.00	56.00	24	5,003	0.48%
2023/03/28	17	55.88	2	56.35	56.10	15	4,986	0.30%
2023/03/27	4.5	56.94	1	56.80	56.70	3.5	4,901	0.07%
2023/03/24	0	0.00	3	58.20	58.00	-3	4,809	-0.06%
2023/03/23	2	58.30	1	58.20	58.40	1	4,764	0.02%
2023/03/22	4	57.93	3	58.20	57.70	1	4,696	0.02%
2023/03/21	6	57.53	3	57.90	58.00	3	4,642	0.06%
2023/03/20	24	57.90	34	57.87	57.60	-10	4,600	-0.22%
2023/03/17	15.1	57.47	6	57.88	57.70	9.1	4,536	0.20%
2023/03/16	16	57.53	14.1	58.78	57.20	1.9	4,434	0.04%
2023/03/15	22.1	58.64	5	58.86	58.50	17.1	4,213	0.40%
2023/03/14	7	57.69	1	57.70	57.30	6	4,080	0.15%
2023/03/13	3	57.10	16	56.43	57.40	-13	3,957	-0.33%
2023/03/10	14	57.79	3.2	56.70	56.50	10.9	3,845	0.28%
2023/03/09	10	58.96	8	59.31	59.40	2	3,717	0.05%
2023/03/08	10	59.46	18	59.57	59.60	-8	3,611	-0.22%
2023/03/07	22.2	58.65	23	59.00	58.90	-0.8	3,442	-0.02%
2023/03/06	7	56.86	4	56.90	56.90	3	3,315	0.09%
2023/03/03	21	55.61	5	56.22	56.40	16	3,276	0.49%
2023/03/01	17.1	55.10	1	54.70	55.10	16.1	3,282	0.49%
2023/02/24	6	56.17	2.1	55.62	56.10	3.9	3,275	0.12%
2023/02/23	1.2	55.43	11	55.67	56.10	-9.8	3,201	-0.31%
2023/02/22	5	54.70	5	54.80	54.80	0	3,171	0.00%
2023/02/21	0	0.00	5	54.70	54.40	-5	3,187	-0.16%
2023/02/20	0	55.30	0	0.00	54.80	0	3,236	0.00%
2023/02/17	5	54.78	0	0.00	55.00	5	3,274	0.15%
2023/02/16	10	54.35	0	0.00	54.30	10	3,295	0.30%
2023/02/15	10	54.35	0.1	54.20	54.30	10	3,415	0.29%
2023/02/10	1	55.10	1	55.50	55.30	0	3,588	0.00%
2023/02/09	0	0.00	3	56.07	56.00	-3	3,616	-0.08%
2023/02/08	2	56.00	0	0.00	56.10	2	3,639	0.05%
2023/02/07	1	55.80	3	56.23	56.40	-2	3,581	-0.06%
2023/02/06	2	55.10	6	55.43	55.50	-4	3,626	-0.11%
2023/02/03	0	0.00	2	55.25	55.10	-2	3,748	-0.05%
2023/02/02	6.1	54.87	1	55.20	54.70	5.1	3,735	0.14%
2023/02/01	0	0.00	5	53.78	53.90	-5	3,795	-0.13%
2023/01/31	2	52.75	1	52.70	52.70	1	3,740	0.03%
2023/01/30	0	0.00	9	52.97	53.00	-9	3,744	-0.24%
2023/01/17	1	51.20	20	51.10	51.10	-19	3,697	-0.51%
2023/01/09	1	51.00	0	0.00	50.90	1	3,945	0.03%
2023/01/05	0	49.80	1	50.10	50.00	-1	3,981	-0.03%
2022/12/15	0	0.00	2	50.20	50.60	-2	4,210	-0.05%
2022/12/14	2	50.30	0	0.00	50.60	2	4,232	0.05%
2022/12/12	1	49.80	1	50.10	49.90	0	4,281	0.00%
2022/12/09	0	0.00	1	50.70	50.30	-1	4,294	-0.02%
2022/12/08	0	0.00	5	50.28	50.70	-5	4,313	-0.12%
2022/12/07	0	0.00	2	49.90	50.10	-2	4,324	-0.05%
2022/12/06	3	50.80	1	52.00	50.60	2	4,321	0.05%
2022/12/05	5	51.80	2	51.80	52.10	3	4,321	0.07%
2022/12/02	0	0.00	10	50.50	51.00	-10	4,380	-0.23%
2022/12/01	0	0.00	8	50.64	50.30	-8	4,376	-0.18%
2022/11/30	2	49.80	0	0.00	49.80	2	4,355	0.05%
2022/11/28	4	50.78	0	0.00	49.65	4	4,372	0.09%
2022/11/25	0	0.00	0.5	49.95	50.10	-0.5	4,293	-0.01%
2022/11/24	2	49.05	7	49.56	49.25	-5	4,259	-0.12%
2022/11/23	14	50.13	0	0.00	50.10	14	4,175	0.34%
2022/11/22	3	49.37	2	49.75	50.10	1	4,174	0.02%
2022/11/21	0	0.00	1	50.10	50.10	-1	4,172	-0.02%
2022/11/18	0	0.00	0	50.40	50.10	0	4,186	0.00%
2022/11/17	0	0.00	6	50.10	50.30	-6	4,147	-0.14%
2022/11/16	1	49.65	1	49.95	50.00	0	4,132	0.00%
2022/11/15	5	48.70	0	48.80	48.90	5	4,093	0.12%
2022/11/14	1	48.90	6	48.58	48.70	-5	4,045	-0.12%
2022/11/11	5.5	47.60	4.7	48.05	48.35	0.8	3,975	0.02%
2022/11/10	1	46.35	6	46.57	46.75	-5	3,816	-0.13%
2022/11/09	0	0.00	16	46.14	46.15	-16	3,794	-0.42%
2022/11/08	8	45.82	14	45.84	45.30	-6	3,716	-0.16%
2022/11/07	6.3	44.93	41	44.95	44.85	-34.7	3,619	-0.96%
2022/11/04	0	0.00	1	44.45	44.65	-1	3,607	-0.03%
2022/11/03	0.1	43.45	0	0.00	44.00	0.1	3,581	0.00%
2022/11/02	11	44.09	6	43.96	43.85	5	3,611	0.14%
2022/11/01	8	42.95	24	42.96	43.95	-16	3,661	-0.44%
2022/10/31	33	42.08	0	0.00	41.85	33	3,563	0.93%
2022/10/28	20	42.10	8	42.60	41.65	12	3,615	0.33%
2022/10/27	0.1	40.40	0	0.00	40.60	0.1	3,500	0.00%
2022/10/26	3	40.10	5	40.34	39.70	-2	3,520	-0.06%
2022/10/25	0	0.00	2	40.23	39.75	-2	3,551	-0.06%
2022/10/24	0	0.00	1	40.00	39.70	-1	3,576	-0.03%
2022/10/20	1	38.51	0	0.00	38.85	1	3,572	0.03%
2022/10/19	3	39.48	0	0.00	39.30	3	3,566	0.08%
2022/10/18	1	40.95	0	0.00	40.15	1	3,549	0.03%
2022/10/17	1	39.60	0	0.00	40.85	1	3,529	0.03%
2022/10/14	1	40.10	0	0.00	40.70	1	3,541	0.03%
2022/10/13	6	39.72	1	39.90	38.50	5	3,635	0.14%
2022/10/12	2	40.45	0	0.00	40.15	2	3,611	0.06%
2022/10/11	0	0.00	2	41.38	41.00	-2	3,652	-0.05%
2022/10/07	0	0.00	2	44.30	44.25	-2	3,672	-0.05%
2022/10/06	1	43.90	3	43.97	44.15	-2	3,702	-0.05%
2022/10/05	0.1	44.10	6	44.13	43.60	-6	3,719	-0.16%
2022/10/04	3.5	43.40	6	43.50	43.40	-2.5	3,743	-0.07%
2022/09/29	0	0.00	6	40.65	40.90	-6	3,860	-0.16%
2022/09/26	7	40.49	1	41.15	40.65	6	3,860	0.16%
2022/09/23	0	0.00	0.1	43.15	42.90	-0.1	3,865	0.00%
2022/09/22	2	42.60	0	0.00	43.80	2	3,907	0.05%
2022/09/21	1	43.05	0	0.00	43.20	1	3,920	0.03%
2022/09/20	5.1	43.86	2.1	44.16	44.05	3	3,940	0.08%
2022/09/19	28	44.43	21	43.96	44.00	7	3,970	0.18%
2022/09/15	2	46.25	4	46.44	46.10	-2	4,002	-0.05%
2022/09/14	4	46.33	2	46.30	46.80	2	4,046	0.05%
2022/09/13	1.1	46.64	3	46.98	46.70	-1.9	4,061	-0.05%
2022/09/12	17	46.62	13.1	46.75	46.65	3.9	4,086	0.10%
2022/09/08	5.2	45.56	12	45.82	46.00	-6.9	4,072	-0.17%
2022/09/07	1	42.80	1	43.20	42.65	0	4,050	0.00%
2022/09/05	3	43.63	5	43.64	43.50	-2	4,158	-0.05%
2022/09/02	0	0.00	2	45.80	45.60	-2	4,154	-0.05%
2022/09/01	0.2	45.50	2	45.50	45.40	-1.8	4,189	-0.04%
2022/08/31	0	0.00	3	45.28	45.80	-3	4,218	-0.07%
2022/08/29	2	44.40	1	44.25	44.80	1	4,249	0.02%
2022/08/26	0	0.00	1	45.75	45.55	-1	4,283	-0.02%
2022/08/25	0	0.00	9	45.88	46.10	-9	4,437	-0.20%
2022/08/23	1	44.45	1	44.60	44.50	0	4,650	0.00%
2022/08/22	1	44.65	4	44.90	44.80	-3	4,663	-0.06%
2022/08/18	3	45.68	0	0.00	45.65	3	4,581	0.07%
2022/08/16	0	0.00	3	45.63	45.60	-3	4,514	-0.07%
2022/08/15	0	0.00	4	45.05	44.95	-4	4,458	-0.09%
2022/08/12	0	0.00	21	44.11	44.10	-21	4,395	-0.48%
2022/08/11	4	43.43	4.2	43.59	43.50	-0.2	4,350	0.00%
2022/08/10	0	0.00	5	43.20	43.00	-5	4,290	-0.12%
2022/08/09	5.1	43.14	4	43.15	43.50	1.1	4,269	0.03%
2022/08/08	14	42.79	19	43.29	43.50	-5	4,212	-0.12%
2022/08/05	20	41.60	1	41.45	41.50	19	4,074	0.47%
2022/08/04	2	41.05	1	41.30	41.00	1	4,032	0.02%
2022/08/03	2	40.85	2	40.95	40.80	0	3,925	0.00%
2022/08/02	6	40.07	0	0.00	40.00	6	3,873	0.15%
2022/08/01	2	41.43	3	41.57	41.20	-1	3,837	-0.03%
2022/07/29	4	40.80	5	40.98	41.15	-1	3,775	-0.03%
2022/07/28	3	39.17	5	39.70	39.90	-2	3,698	-0.05%
2022/07/27	0	0.00	2	38.70	39.40	-2	3,638	-0.05%
2022/07/26	3	39.03	10	39.15	38.30	-7	3,615	-0.19%
2022/07/25	1	39.60	0	0.00	39.65	1	3,564	0.03%
2022/07/22	1	40.80	1	40.85	40.15	0	3,526	0.00%
2022/07/21	10	39.85	4	40.23	40.45	6	3,515	0.17%
2022/07/20	3.1	39.95	8	40.13	39.60	-4.9	3,490	-0.14%
2022/07/19	1	38.15	0	0.00	38.60	1	3,402	0.03%
2022/07/18	12	37.55	10	38.10	38.70	2	3,375	0.06%
2022/07/15	0	0.00	9	37.03	37.55	-9	3,286	-0.27%
2022/07/14	2	35.10	3	35.92	36.25	-1	3,222	-0.03%
2022/07/13	0	0.00	2	36.00	35.75	-2	3,171	-0.06%
2022/07/12	32	35.22	0	0.00	34.85	32	3,135	1.02%
2022/07/11	27	36.68	2	37.10	36.60	25	3,088	0.81%
2022/07/08	15	36.51	11	36.19	37.25	4	3,019	0.13%
2022/07/07	9	34.11	3	34.25	34.50	6	2,966	0.20%
2022/07/06	1	34.65	0	0.00	34.05	1	2,969	0.03%
2022/07/05	1	34.60	3	35.15	35.10	-2	2,965	-0.07%
2022/07/04	4	34.78	0	0.00	34.55	4	2,940	0.14%
2022/07/01	3	34.90	3	34.90	34.55	0	2,934	0.00%
2022/06/30	8	36.20	4	36.64	35.90	4	2,892	0.14%
2022/06/29	2	37.10	2	37.35	37.20	0	2,842	0.00%
2022/06/28	6	38.00	0	0.00	37.95	6	2,805	0.21%
2022/06/27	1	38.95	7	39.14	39.00	-6	2,781	-0.22%
2022/06/24	6	38.70	0	0.00	38.60	6	2,734	0.22%
2022/06/23	3	37.80	2	37.85	38.55	1	2,726	0.04%
2022/06/22	0	0.00	3	40.12	39.00	-3	2,673	-0.11%
2022/06/21	0	41.00	4	41.00	41.00	-4	2,602	-0.15%
2022/06/20	3	41.12	1	42.80	40.35	2	2,576	0.08%
2022/06/17	2	43.35	0	0.00	43.10	2	2,524	0.08%
2022/06/16	18	45.71	0	0.00	44.70	18	2,470	0.73%
2022/06/15	16.2	49.90	73.3	49.95	49.75	-57.1	2,387	-2.39%
2022/06/14	1	49.35	0	0.00	50.60	1	2,348	0.04%
2022/06/13	0	0.00	3	50.40	50.00	-3	2,307	-0.13%
2022/06/08	8.2	50.10	0	0.00	50.10	8.2	2,172	0.38%
2022/06/06	1	50.00	10	49.42	50.20	-9	2,140	-0.42%
2022/06/02	17	50.26	20	50.45	50.40	-3	2,125	-0.14%
2022/06/01	10.3	49.39	36	49.74	49.60	-25.7	1,963	-1.31%
2022/05/31	9.3	47.90	23	47.75	48.25	-13.7	1,806	-0.76%
2022/05/30	1	47.15	3	46.83	47.40	-2	1,732	-0.12%
2022/05/26	0	44.60	0	0.00	44.30	0	1,707	0.00%
2022/05/24	0	0.00	2	44.75	44.40	-2	1,800	-0.11%
2022/05/23	5	45.15	0	0.00	45.05	5	1,811	0.28%
2022/05/18	2	45.55	0	0.00	45.45	2	1,898	0.11%
2022/05/16	2	45.05	3	44.75	44.80	-1	1,936	-0.05%
2022/05/13	2	44.40	0	0.00	44.40	2	1,953	0.10%
2022/05/12	1	43.60	6	44.28	43.15	-5	1,991	-0.25%
2022/05/10	0	0.00	1	43.95	44.60	-1	2,093	-0.05%
2022/05/06	0	0.00	1	45.05	45.45	-1	2,180	-0.05%
2022/05/05	3	45.53	6	45.78	45.45	-3	2,198	-0.14%
2022/05/04	1	44.75	0	0.00	44.75	1	2,204	0.05%
2022/04/28	0	0.00	1	42.95	43.50	-1	2,326	-0.04%
2022/04/27	7	42.44	3	42.65	42.85	4	2,343	0.17%
2022/04/26	1	44.30	0	0.00	44.00	1	2,325	0.04%
2022/04/25	2	45.08	0	0.00	44.80	2	2,317	0.09%
2022/04/22	2	46.38	0	0.00	46.85	2	2,322	0.09%
2022/04/21	2	46.90	0	0.00	47.10	2	2,349	0.09%
2022/04/20	0	0.00	1.3	47.25	47.10	-1.3	2,418	-0.05%
2022/04/18	0	0.00	3	45.75	45.65	-3	2,511	-0.12%
2022/04/15	3	46.50	0	0.00	46.10	3	2,537	0.12%
2022/04/12	7	46.71	20	46.22	46.10	-13	2,646	-0.49%
2022/04/11	16	48.23	0	0.00	47.60	16	2,621	0.61%
2022/04/07	7	48.51	0	0.00	48.20	7	2,655	0.26%
2022/04/06	12	49.01	0	0.00	48.85	12	2,656	0.45%
2022/04/01	5	49.55	2	49.50	49.60	3	2,671	0.11%
2022/03/31	0	0.00	5	50.30	50.10	-5	2,671	-0.19%
2022/03/29	5	49.55	0	0.00	49.50	5	2,733	0.18%
2022/03/28	0	49.70	0	0.00	49.65	0	2,751	0.00%
2022/03/25	2	50.90	1	50.90	50.50	1	2,738	0.04%
2022/03/23	0	50.80	1	50.80	50.70	-1	2,768	-0.04%
2022/03/21	10	50.80	1	50.70	50.30	9	2,829	0.32%
2022/03/17	0	0.00	5	50.00	50.30	-5	2,898	-0.17%
2022/03/16	5	48.83	0	0.00	48.40	5	2,882	0.17%
2022/03/14	2	50.10	0	0.00	50.20	2	2,924	0.07%
2022/03/11	1	50.30	0	0.00	49.95	1	2,991	0.03%
2022/03/10	0	0.00	5	50.20	50.50	-5	3,021	-0.17%
2022/03/08	3	48.57	1	49.30	48.30	2	3,136	0.06%
2022/03/07	10	49.98	0	0.00	50.00	10	3,153	0.32%
2022/03/03	2	51.90	5	51.70	52.00	-3	3,297	-0.09%
2022/03/02	1	51.30	0	0.00	51.30	1	3,400	0.03%
2022/02/24	0	50.30	0	0.00	49.20	0	3,643	0.00%
2022/02/23	1	50.70	0	0.00	50.50	1	3,777	0.03%
2022/02/22	1	50.20	3	50.47	50.00	-2	3,815	-0.05%
2022/02/21	5	51.30	0	0.00	51.50	5	3,828	0.13%
2022/02/16	0.2	51.90	0	0.00	51.70	0.2	4,002	0.00%
2022/02/15	1	51.20	0	0.00	51.20	1	4,080	0.02%
2022/02/14	2.3	51.66	0	0.00	51.60	2.3	4,139	0.06%
2022/02/11	1	53.10	0	0.00	53.00	1	4,157	0.02%
2022/02/10	2	54.10	2	54.00	53.70	0	4,226	0.00%
2022/02/09	7	53.67	4	53.85	54.40	3	4,347	0.07%
2022/02/07	3	51.77	0	0.00	51.90	3	4,489	0.07%
2022/01/25	2	52.80	3	52.97	52.10	-1	4,793	-0.02%
2022/01/24	3	51.50	0	0.00	53.00	3	4,966	0.06%
2022/01/21	5	52.60	1	53.30	53.00	4	5,218	0.08%
2022/01/20	0.2	53.60	0	0.00	53.30	0.2	5,229	0.00%
2022/01/19	7.1	52.75	0	0.00	53.20	7.1	5,266	0.14%
2022/01/18	3	53.00	2	53.10	52.70	1	5,333	0.02%
2022/01/14	3	52.23	3	51.83	51.90	0	5,469	0.00%
2022/01/13	0	51.90	52	51.50	51.70	-52	5,598	-0.93%
2022/01/12	0	0.00	1	52.60	52.00	-1	5,617	-0.02%
2022/01/11	15	52.45	13	52.20	52.20	2	5,670	0.04%
2022/01/10	0	0.00	5	52.98	53.30	-5	5,736	-0.09%
2022/01/07	2	52.80	4	52.70	52.70	-2	5,829	-0.03%
2022/01/06	6	53.92	13	54.02	54.10	-7	5,840	-0.12%
2022/01/05	0	0.00	5	54.60	54.60	-5	5,891	-0.08%
2022/01/03	4	54.83	3	55.30	54.70	1	6,104	0.02%
2021/12/30	1	55.60	0	0.00	55.50	1	6,197	0.02%
2021/12/28	0	0.00	2	55.50	55.20	-2	6,429	-0.03%
2021/12/24	0.7	55.27	1	54.50	55.30	-0.3	6,582	0.00%
2021/12/23	4.1	55.15	0	0.00	54.80	4.1	6,681	0.06%
2021/12/22	0.2	55.60	0	0.00	55.50	0.2	6,810	0.00%
2021/12/16	1	55.20	0	0.00	55.20	1	7,242	0.01%
2021/12/15	0	0.00	5	54.04	54.30	-5	7,325	-0.07%
2021/12/14	5	54.30	0	0.00	53.50	5	7,377	0.07%
2021/12/08	1	56.30	2	56.50	56.30	-1	7,967	-0.01%
2021/12/07	2	55.82	1	56.70	55.60	1	8,109	0.01%
2021/12/06	0.1	57.20	0	0.00	57.00	0.1	8,377	0.00%
2021/12/03	2	56.85	10	57.51	57.60	-8	8,616	-0.09%
2021/12/02	9	57.00	11	56.75	56.90	-2	8,791	-0.02%
2021/12/01	2	56.35	7	56.67	56.70	-5	9,061	-0.06%
2021/11/30	7	55.11	7	55.20	55.50	0	9,265	0.00%
2021/11/29	3	54.07	7	54.14	54.40	-4	9,701	-0.04%
2021/11/26	19	53.17	0	0.00	53.00	19	10,180	0.19%
2021/11/25	7	55.10	0	0.00	54.90	7	10,603	0.07%
2021/11/23	2	56.15	0	56.50	56.00	2	13,642	0.01%
2021/11/22	19	55.98	0	0.00	57.60	19	13,796	0.14%
2021/11/19	4	57.00	0	0.00	56.60	4	13,942	0.03%
2021/11/18	11	57.86	1	57.90	57.30	10	14,141	0.07%
2021/11/17	4	57.45	0	0.00	57.70	4	14,253	0.03%
2021/11/16	1	56.80	3	56.70	57.40	-2	14,345	-0.01%
2021/11/15	0	0.00	2	58.30	58.30	-2	14,469	-0.01%
2021/11/12	5	57.36	0	0.00	57.20	5	14,623	0.03%
2021/11/11	0	0.00	15	58.70	58.60	-15	14,677	-0.10%
2021/11/10	0	0.00	1	58.40	59.40	-1	14,744	-0.01%
2021/11/09	1	58.50	1	59.20	58.50	0	14,990	0.00%
2021/11/08	28	60.21	8	60.38	58.90	20	15,168	0.13%
2021/11/05	7	60.36	17.2	60.88	61.30	-10.2	15,129	-0.07%
2021/11/04	11	59.41	19	59.95	59.50	-8	15,237	-0.05%
2021/11/03	11	57.75	31	58.97	58.20	-20	15,291	-0.13%
2021/11/02	17	60.33	6	60.23	59.80	11	15,548	0.07%
2021/11/01	29	61.09	40	60.24	61.50	-11	15,592	-0.07%
2021/10/29	69	59.33	47.1	59.74	59.40	22	15,652	0.14%
2021/10/27	0	0.00	2	57.60	57.50	-2	16,604	-0.01%
2021/10/26	29	57.99	0.7	56.80	56.80	28.3	16,845	0.17%
2021/10/25	0	0.00	13	57.79	58.10	-13	16,942	-0.08%
2021/10/22	13	58.02	5	57.56	57.70	8	17,212	0.05%
2021/10/21	5.1	57.04	3	57.90	56.60	2.1	17,370	0.01%
2021/10/20	1	58.30	26	58.28	58.00	-25	17,637	-0.14%
2021/10/19	4	57.00	3	57.27	57.50	1	17,857	0.01%
2021/10/18	4	56.13	9	56.28	55.40	-5	18,163	-0.03%
2021/10/15	0	0.00	8	56.13	56.70	-8	18,840	-0.04%
2021/10/14	7	53.89	2	54.00	54.00	5	19,648	0.03%
2021/10/13	3	53.37	8	53.09	53.50	-5	20,004	-0.02%
2021/10/12	20	53.33	16	53.03	52.90	4	20,096	0.02%
2021/10/08	23	55.62	4	56.03	55.90	19	20,389	0.09%
2021/10/07	2	56.10	7	56.34	56.30	-5	21,687	-0.02%
2021/10/06	3	55.17	2	54.65	54.10	1	22,623	0.00%
2021/10/05	3	55.13	2	54.85	55.60	1	22,723	0.00%
2021/10/04	20	55.40	20	54.84	54.70	0	22,591	0.00%
2021/10/01	5	56.58	2	56.90	55.70	3	22,740	0.01%
2021/09/30	1.1	56.58	3	57.43	58.50	-2	22,859	-0.01%
2021/09/29	12	58.31	3	58.37	57.20	9	22,762	0.04%
2021/09/28	5	59.90	1	61.30	60.60	4	22,649	0.02%
2021/09/27	14	61.54	22	60.70	60.50	-8	22,617	-0.04%
2021/09/24	14	62.98	63	62.83	62.90	-49	22,495	-0.22%
2021/09/23	3	60.23	2	60.70	60.00	1	22,317	0.00%
2021/09/22	44	59.99	7	60.04	59.60	37	22,350	0.17%
2021/09/17	1	61.00	4	62.23	62.40	-3	22,326	-0.01%
2021/09/16	27	62.57	2	63.25	61.80	25	22,421	0.11%
2021/09/15	1	63.70	4	64.20	64.30	-3	22,291	-0.01%
2021/09/14	7	63.54	20	63.32	64.60	-13	22,151	-0.06%
2021/09/13	4	64.40	0	0.00	64.00	4	21,953	0.02%
2021/09/10	31	65.44	17	65.27	65.60	14	21,916	0.06%
2021/09/09	17	65.31	30	66.20	66.40	-13	21,738	-0.06%
2021/09/08	25	63.59	15	65.63	63.00	10	21,414	0.05%
2021/09/07	45	65.36	14	65.03	65.80	31	21,179	0.15%
2021/09/06	9	67.02	10	68.09	66.40	-1	20,977	0.00%
2021/09/03	24	67.66	23	67.77	67.30	1	20,743	0.00%
2021/09/02	44	67.23	50	67.64	65.80	-6	20,805	-0.03%
2021/09/01	52	69.82	19	69.83	69.00	33	20,307	0.16%
2021/08/31	45	70.68	39	70.09	71.80	6	19,856	0.03%
2021/08/30	122	69.76	107.8	69.47	70.20	14.2	19,361	0.07%	大買/大賣/
2021/08/27	91.5	67.62	69.3	67.60	69.10	22.2	17,627	0.13%
2021/08/26	26.1	62.88	33	62.68	62.90	-6.9	16,152	-0.04%
2021/08/25	28	62.31	28	62.14	62.00	0	15,912	0.00%
2021/08/24	20	60.33	11	60.60	62.40	9	15,598	0.06%
2021/08/23	16	59.81	7	59.91	60.10	9	15,377	0.06%
2021/08/20	15	58.08	8	57.85	58.20	7	15,262	0.05%
2021/08/19	7	57.51	12	57.56	57.20	-5	15,117	-0.03%
2021/08/18	19	58.16	20.1	57.21	59.40	-1.1	14,921	-0.01%
2021/08/17	8.1	56.01	10	54.91	54.30	-1.9	14,733	-0.01%
2021/08/16	1	57.30	5	57.06	56.50	-4	14,598	-0.03%
2021/08/13	9	58.28	2	58.80	56.80	7	14,477	0.05%
2021/08/12	18	60.46	23	60.77	60.80	-5	14,211	-0.04%
2021/08/11	11	59.69	9	59.76	58.80	2	13,972	0.01%
2021/08/10	26	59.97	47	60.06	61.00	-21	13,860	-0.15%
2021/08/09	35	60.35	20	60.88	60.40	15	13,700	0.11%
2021/08/06	25	63.31	23	63.11	61.70	2	13,599	0.01%
2021/08/05	6	62.43	9	62.18	63.10	-3	13,217	-0.02%
2021/08/04	8	63.09	21	62.98	62.70	-13	13,128	-0.10%
2021/08/03	106	63.82	86	63.34	63.00	20	12,951	0.15%	大買/
2021/08/02	92	62.35	71	61.92	63.00	21	12,488	0.17%
2021/07/30	31	58.90	45	59.04	59.20	-14	11,748	-0.12%
2021/07/29	9	57.12	9.5	57.23	57.70	-0.5	11,553	0.00%
2021/07/28	24.5	54.20	22	55.05	55.70	2.5	11,426	0.02%
2021/07/27	23.2	57.84	19	58.16	57.50	4.2	11,225	0.04%
2021/07/26	38	59.56	38	59.75	59.90	0	11,074	0.00%
2021/07/23	81.1	58.34	83	57.57	57.20	-1.9	10,768	-0.02%
2021/07/22	66.2	59.28	74.2	59.67	59.50	-8	10,663	-0.08%
2021/07/21	71	59.51	88	59.11	58.50	-17	10,434	-0.16%
2021/07/20	49.1	57.21	54	57.06	58.30	-4.9	9,936	-0.05%
2021/07/19	5	54.72	11	54.66	54.40	-6	9,056	-0.07%
2021/07/16	7	52.57	8	52.00	53.30	-1	8,738	-0.01%
2021/07/15	55	52.54	31.6	52.43	52.40	23.4	8,594	0.27%
2021/07/14	65.6	55.68	65.1	55.98	55.90	0.6	8,222	0.01%
2021/07/13	78.1	51.80	54	51.39	52.10	24.1	6,875	0.35%
2021/07/12	17	48.02	30	48.01	48.15	-13	5,872	-0.22%
2021/07/09	1	46.55	6	47.02	46.90	-5	5,727	-0.09%
2021/07/08	26	48.09	20	47.52	46.85	6	5,860	0.10%
2021/07/07	7	46.81	28	46.62	47.00	-21	5,729	-0.37%
2021/07/06	2	46.00	3.1	45.65	45.75	-1.1	5,640	-0.02%
2021/07/05	1	45.95	12	45.86	45.95	-11	5,715	-0.19%
2021/07/02	10	45.41	11.2	45.06	45.20	-1.2	5,800	-0.02%
2021/07/01	2	44.50	0	0.00	44.40	2	5,925	0.03%
2021/06/30	1	44.55	5	44.80	45.20	-4	5,954	-0.07%
2021/06/29	23	45.01	4	45.18	44.50	19	5,939	0.32%
2021/06/28	5	45.61	2	45.58	46.00	3	5,891	0.05%
2021/06/25	10	45.22	26	45.33	45.80	-16	5,910	-0.27%
2021/06/24	16.2	44.46	0	0.00	44.30	16.2	5,780	0.28%
2021/06/23	1	44.35	0	0.00	44.50	1	5,913	0.02%
2021/06/22	1	43.90	0	0.00	43.90	1	5,920	0.02%
2021/06/21	3	43.60	0	0.00	44.15	3	5,940	0.05%
2021/06/16	0	0.00	1	44.20	43.50	-1	6,072	-0.02%
2021/06/15	1	44.15	0	0.00	43.85	1	6,117	0.02%
2021/06/11	0	0.00	2	44.38	44.20	-2	6,144	-0.03%
2021/06/10	39.1	45.66	34	45.91	44.50	5.1	6,097	0.08%
2021/06/09	0	0.00	43	44.03	44.20	-43	5,872	-0.73%
2021/06/08	15	43.86	13	43.86	44.10	2	5,903	0.03%
2021/06/07	7	42.76	10	42.74	43.00	-3	5,914	-0.05%
2021/06/04	2	42.00	3	42.37	41.95	-1	5,935	-0.02%
2021/06/03	3	42.65	25	42.69	42.60	-22	6,045	-0.36%
2021/06/02	5	42.28	0	0.00	42.55	5	6,102	0.08%
2021/06/01	1	42.80	4	42.95	42.80	-3	6,152	-0.05%
2021/05/31	1	42.60	13	42.57	42.50	-12	6,250	-0.19%
2021/05/28	0	0.00	2	41.53	42.55	-2	6,332	-0.03%
2021/05/27	0	0.00	3	40.30	40.95	-3	6,428	-0.05%
2021/05/26	0	0.00	3	40.77	40.60	-3	6,573	-0.05%
2021/05/25	3	40.35	1	40.30	40.30	2	6,682	0.03%
2021/05/21	2	39.53	11	40.01	39.65	-9	6,941	-0.13%
2021/05/20	13	39.62	8	39.80	39.40	5	7,100	0.07%
2021/05/19	1	39.15	5	39.00	39.20	-4	7,278	-0.05%
2021/05/17	1	37.05	20	35.70	36.15	-19	7,924	-0.24%
2021/05/14	7	38.54	1	38.25	38.55	6	8,395	0.07%
2021/05/13	1	38.25	2	38.38	38.35	-1	9,064	-0.01%
2021/05/12	7	39.45	0	0.00	38.40	7	9,528	0.07%
2021/05/11	10	41.42	4	42.00	40.55	6	9,544	0.06%
2021/05/10	4	42.76	12	43.23	43.00	-8	9,531	-0.08%
2021/05/07	2	42.23	1	41.45	42.55	1	9,559	0.01%
2021/05/06	32	41.55	3	41.75	40.90	29	9,609	0.30%
2021/05/05	5	42.51	0	0.00	42.00	5	9,654	0.05%
2021/05/04	19	43.83	0	0.00	42.95	19	9,828	0.19%
2021/05/03	15	45.57	1	44.70	44.70	14	9,932	0.14%
2021/04/29	19	47.57	13	47.65	47.20	6	9,931	0.06%
2021/04/28	8	47.28	12	48.04	48.00	-4	10,555	-0.04%
2021/04/27	13.2	47.23	5	47.34	47.25	8.2	10,606	0.08%
2021/04/26	33	47.33	9	47.52	47.90	24	10,663	0.23%
2021/04/23	0	0.00	3	45.67	46.00	-3	10,433	-0.03%
2021/04/22	11	46.29	2	46.18	44.70	9	10,474	0.09%
2021/04/21	0	0.00	0	46.10	46.10	0	10,437	0.00%
2021/04/20	3	45.85	4	45.99	46.05	-1	10,472	-0.01%
2021/04/19	9	45.10	0	0.00	45.35	9	10,944	0.08%
2021/04/16	3	45.00	1	44.90	45.05	2	11,042	0.02%
2021/04/15	0	0.00	1	44.50	44.50	-1	11,014	-0.01%
2021/04/14	5	44.06	11	43.66	44.05	-6	11,015	-0.05%
2021/04/13	3	45.38	1	45.45	45.15	2	10,919	0.02%
2021/04/12	5	46.48	2	46.48	46.10	3	10,932	0.03%
2021/04/09	5	46.43	8	46.59	46.70	-3	10,850	-0.03%
2021/04/08	6	46.35	2	46.78	46.75	4	10,773	0.04%
2021/04/07	11	46.41	10	46.40	46.70	1	10,641	0.01%
2021/04/06	3	45.50	0	0.00	45.70	3	10,496	0.03%
2021/04/01	1	44.80	2	44.83	44.90	-1	10,468	-0.01%
2021/03/31	2	45.05	1	45.00	45.00	1	10,460	0.01%
2021/03/30	2	45.30	1	45.45	45.35	1	10,427	0.01%
2021/03/29	3	46.02	4	45.86	45.85	-1	10,330	-0.01%
2021/03/26	2	46.00	6	46.28	45.90	-4	10,305	-0.04%
2021/03/25	0	0.00	4	45.01	45.20	-4	10,148	-0.04%
2021/03/24	4	44.60	2	44.68	44.60	2	10,119	0.02%
2021/03/23	8	45.64	9	45.41	45.20	-1	10,091	-0.01%
2021/03/22	3	44.27	7	44.82	45.10	-4	9,994	-0.04%
2021/03/19	5	44.07	3	44.10	44.05	2	9,966	0.02%
2021/03/18	7	44.38	37	44.44	44.35	-30	9,987	-0.30%
2021/03/17	11	43.86	8	44.14	44.00	3	10,005	0.03%
2021/03/16	0	0.00	1	43.80	43.80	-1	10,040	-0.01%
2021/03/15	30	44.19	13	44.61	43.85	17	10,186	0.17%
2021/03/12	8	44.14	13	44.23	44.25	-5	10,161	-0.05%
2021/03/11	6	43.92	2	43.95	44.15	4	10,189	0.04%
2021/03/10	3	43.05	13.1	43.02	42.80	-10.1	10,170	-0.10%
2021/03/09	13	42.33	5	42.25	42.45	8	10,149	0.08%
2021/03/08	4	43.59	1	43.95	43.30	3	10,122	0.03%
2021/03/05	10	44.00	0	0.00	43.90	10	10,168	0.10%
2021/03/04	2	43.90	0	0.00	43.60	2	10,221	0.02%
2021/03/03	3	44.82	5	45.13	44.80	-2	10,155	-0.02%
2021/03/02	4	46.10	0	0.00	45.50	4	10,088	0.04%
2021/02/26	6	45.77	0	0.00	45.90	6	10,030	0.06%
2021/02/25	13	45.40	12	45.46	45.35	1	10,222	0.01%
2021/02/24	15	46.50	7	46.12	45.60	8	10,283	0.08%
2021/02/23	7	46.75	0	0.00	46.15	7	10,120	0.07%
2021/02/22	2	46.40	2.5	45.96	46.80	-0.5	9,978	-0.01%
2021/02/19	1	46.05	1	45.85	46.15	0	9,808	0.00%
2021/02/18	12	47.48	5	48.25	47.50	7	9,634	0.07%
2021/02/17	40	48.51	31	48.86	49.00	9	9,409	0.10%
2021/02/05	46	47.69	61	47.75	47.55	-15	8,932	-0.17%
2021/02/04	46	47.14	42.1	47.26	47.80	4	8,421	0.05%
2021/02/03	36.5	45.70	39	45.11	45.70	-2.5	7,728	-0.03%
2021/02/02	7	43.47	5	43.40	43.60	2	7,246	0.03%
2021/01/29	5	43.45	8	43.08	41.65	-3	7,136	-0.04%
2021/01/28	0	0.00	4	43.35	42.80	-4	7,095	-0.06%
2021/01/27	0	0.00	2	44.60	44.25	-2	7,018	-0.03%
2021/01/26	3	43.70	14	43.58	43.80	-11	6,880	-0.16%
2021/01/25	7	43.73	8	43.23	43.80	-1	6,672	-0.01%
2021/01/22	5	41.89	28	41.67	42.20	-23	6,492	-0.35%
2021/01/21	23	43.19	35	43.91	41.60	-12	6,384	-0.19%
2021/01/20	15	41.89	3	41.47	42.00	12	5,695	0.21%
2021/01/19	37	41.25	20	41.24	40.95	17	5,494	0.31%
2021/01/18	3	39.12	0	0.00	40.25	3	5,361	0.06%
2021/01/15	19	40.34	1	40.60	39.90	18	5,287	0.34%
2021/01/14	0	0.00	2	40.85	40.75	-2	5,203	-0.04%
2021/01/13	0	0.00	5	40.70	40.40	-5	5,162	-0.10%
2021/01/12	25	41.53	8	41.91	40.35	17	5,046	0.34%
2021/01/11	0	0.00	4	39.91	40.35	-4	4,488	-0.09%
2021/01/08	1	38.90	2	38.50	38.55	-1	4,357	-0.02%
2021/01/07	1	38.70	1	38.90	38.90	0	4,347	0.00%
2021/01/06	1	39.10	0	0.00	38.95	1	4,378	0.02%
2021/01/05	4	39.78	3	39.88	39.75	1	4,303	0.02%
2021/01/04	3	38.90	14	38.89	39.00	-11	4,202	-0.26%
2020/12/31	13	38.54	6	38.68	38.65	7	4,173	0.17%
2020/12/30	1	38.05	0	0.00	38.15	1	4,137	0.02%
2020/12/29	1	38.05	0	0.00	38.05	1	4,152	0.02%
2020/12/28	2	38.45	0	0.00	38.55	2	4,160	0.05%
2020/12/25	1	38.15	6.1	38.40	38.45	-5.1	4,141	-0.12%
2020/12/22	2	37.88	1	37.15	37.10	1	4,176	0.02%
2020/12/21	6	37.56	0	0.00	37.90	6	4,174	0.14%
2020/12/18	2	38.45	0	0.00	37.90	2	4,163	0.05%
2020/12/17	0	0.00	1	38.65	38.30	-1	4,162	-0.02%
2020/12/16	1	38.75	0	0.00	38.65	1	4,164	0.02%
2020/12/15	7	38.92	11	38.95	38.15	-4	4,202	-0.10%
2020/12/14	1	39.50	10	39.50	39.50	-9	4,167	-0.22%
2020/12/11	4	39.71	3	39.13	39.45	1	4,307	0.02%
2020/12/10	3	40.18	18	40.14	40.10	-15	4,403	-0.34%
2020/12/09	35	40.34	29	40.69	41.05	6	4,306	0.14%
2020/12/08	2	39.18	1	39.05	39.00	1	4,136	0.02%
2020/12/07	17	39.15	26	39.35	39.50	-9	4,081	-0.22%
2020/12/03	7	37.88	13	38.02	37.90	-6	3,969	-0.15%
2020/12/02	8	38.74	15	38.41	38.40	-7	3,929	-0.18%
2020/12/01	13	38.31	7	38.16	38.40	6	3,859	0.16%
2020/11/30	0	0.00	5	38.00	37.35	-5	3,775	-0.13%
2020/11/25	2	36.85	3	36.80	36.80	-1	3,678	-0.03%
2020/11/24	30	37.65	20	37.52	37.40	10	3,630	0.28%
2020/11/23	37	36.31	24	36.50	37.10	13	3,319	0.39%
2020/11/20	1	34.95	1	34.95	35.20	0	3,185	0.00%
2020/11/18	0	0.00	11	35.13	35.10	-11	3,224	-0.34%
2020/11/17	6	35.54	2	35.45	35.35	4	3,246	0.12%
2020/11/16	0	0.00	1	35.20	35.15	-1	3,318	-0.03%
2020/11/13	0	0.00	1	34.65	34.80	-1	3,385	-0.03%
2020/11/11	0	0.00	3.1	34.65	34.75	-3.1	3,532	-0.09%
2020/11/10	7	34.59	1	34.45	34.60	6	3,568	0.17%
2020/11/09	1	34.60	50	34.67	34.80	-49	3,603	-1.36%
2020/11/06	1	34.05	0	0.00	33.95	1	3,620	0.03%
2020/11/05	7	33.84	0	0.00	34.00	7	3,702	0.19%
2020/11/04	0	0.00	10	33.10	33.35	-10	3,761	-0.27%
2020/11/02	10	32.75	0	0.00	32.95	10	3,984	0.25%
2020/10/30	5	33.55	1	33.80	33.35	4	4,038	0.10%
2020/10/28	35	34.74	1	34.55	34.30	34	4,352	0.78%
2020/10/27	10	34.30	3	34.50	34.65	7	4,642	0.15%
2020/10/26	5	34.50	0	0.00	34.25	5	4,662	0.11%
2020/10/23	1	33.90	1	34.10	34.15	0	4,608	0.00%
2020/10/21	0	0.00	1	34.20	33.95	-1	4,887	-0.02%
2020/10/19	1	33.45	0	0.00	33.45	1	5,054	0.02%
2020/10/16	1	33.30	0	0.00	33.30	1	5,070	0.02%
2020/10/15	1	33.90	0	0.00	33.90	1	5,070	0.02%
2020/10/14	4	34.18	1	34.40	34.40	3	5,048	0.06%
2020/10/12	0	0.00	10	33.45	33.30	-10	5,010	-0.20%
2020/10/06	2	33.65	0	0.00	33.30	2	5,170	0.04%
2020/09/30	1	32.60	11	32.59	32.65	-10	5,318	-0.19%
2020/09/28	0	0.00	3	31.67	31.75	-3	5,445	-0.06%
2020/09/24	11	31.89	6	31.86	31.80	5	5,502	0.09%
2020/09/23	1	32.85	0	0.00	32.85	1	5,527	0.02%
2020/09/21	11	33.50	1	33.40	33.40	10	5,656	0.18%
2020/09/18	0	0.00	2	33.95	34.10	-2	5,642	-0.04%
2020/09/17	8	34.55	2	34.50	34.45	6	5,611	0.11%
2020/09/16	3	34.90	13	35.12	34.70	-10	5,604	-0.18%
2020/09/15	6	34.35	4	34.83	34.95	2	5,436	0.04%
2020/09/14	1	32.90	11	32.91	33.00	-10	5,267	-0.19%
2020/09/11	10	32.30	0	0.00	32.60	10	5,289	0.19%
2020/09/10	1	33.30	27	33.20	32.80	-26	5,304	-0.49%
2020/09/08	24	33.19	21	33.10	33.05	3	5,419	0.06%
2020/09/07	14	32.40	0	0.00	32.35	14	5,447	0.26%
2020/09/04	11	32.30	0	0.00	32.75	11	5,569	0.20%
2020/09/03	0	0.00	1	33.40	33.05	-1	5,579	-0.02%
2020/09/02	1	33.10	12	32.98	32.95	-11	5,588	-0.20%
2020/09/01	12	32.41	0	0.00	32.35	12	5,650	0.21%
2020/08/31	1	32.90	0	0.00	32.75	1	5,688	0.02%
2020/08/28	1	33.35	4	33.15	33.35	-3	5,865	-0.05%
2020/08/27	1	32.75	0	0.00	32.85	1	5,926	0.02%
2020/08/26	0	0.00	13	33.27	33.00	-13	5,919	-0.22%
2020/08/25	13	32.47	0	0.00	32.65	13	5,890	0.22%
2020/08/21	0	0.00	2	32.70	32.70	-2	5,853	-0.03%
2020/08/18	3	34.00	0	0.00	33.95	3	5,846	0.05%
2020/08/17	0	0.00	1	35.00	35.00	-1	5,772	-0.02%
2020/08/14	0	0.00	1	34.25	34.80	-1	5,708	-0.02%
2020/08/13	9	34.65	0	0.00	34.30	9	5,671	0.16%
2020/08/12	4	34.40	1	34.65	34.70	3	5,644	0.05%
2020/08/11	1	35.00	5.1	34.11	34.80	-4.1	5,583	-0.07%
2020/08/10	4	36.20	1	35.85	35.30	3	5,515	0.05%
2020/08/07	2	35.28	2	35.53	35.45	0	5,450	0.00%
2020/08/06	4.7	35.54	0	0.00	35.90	4.7	5,404	0.09%
2020/08/05	2	36.63	0	36.70	36.70	2	5,255	0.04%
2020/08/04	0	0.00	5	36.54	36.75	-5	5,218	-0.10%
2020/08/03	8	36.09	34	36.20	36.45	-26	5,143	-0.51%
2020/07/31	39	34.71	7	34.80	34.95	32	4,912	0.65%
2020/07/29	0	0.00	2	30.60	30.90	-2	4,649	-0.04%
2020/07/28	2	30.88	10	31.22	30.15	-8	4,768	-0.17%
2020/07/27	21	32.77	0	0.00	32.25	21	4,685	0.45%
2020/07/24	1	32.15	0.7	32.25	32.25	0.3	4,558	0.01%
2020/07/23	0	0.00	3	31.55	31.80	-3	4,428	-0.07%
2020/07/16	1	31.15	0	0.00	31.00	1	4,482	0.02%
2020/07/15	0	0.00	1	31.40	31.40	-1	4,523	-0.02%
2020/07/14	0	0.00	21	32.05	32.00	-21	4,624	-0.45%
2020/07/13	1	31.65	1	30.90	31.65	0	4,571	0.00%
2020/07/10	7	30.71	3	30.70	30.30	4	4,574	0.09%
2020/07/09	10	32.17	0	0.00	31.40	10	4,498	0.22%
2020/07/07	10	32.70	0	0.00	32.80	10	4,418	0.23%
2020/07/03	0	0.00	2	32.40	32.30	-2	4,460	-0.04%
2020/07/01	2	32.08	13	32.18	32.20	-11	4,460	-0.25%
2020/06/30	14	31.58	16	31.64	31.80	-2	4,413	-0.05%
2020/06/29	3	30.85	0	0.00	31.00	3	4,362	0.07%
2020/06/24	1	30.75	0	0.00	30.85	1	4,376	0.02%
2020/06/23	0	0.00	3	30.97	30.85	-3	4,435	-0.07%
2020/06/22	0	0.00	1	30.84	30.80	-1	4,451	-0.02%
2020/06/19	4	30.88	5	30.55	30.35	-1	4,535	-0.02%
2020/06/18	1	30.20	3	30.40	30.30	-2	4,557	-0.04%
2020/06/17	3	30.23	10	30.25	30.30	-7	4,537	-0.15%
2020/06/16	1	30.70	43	30.84	30.70	-42	4,530	-0.93%
2020/06/15	3	31.15	27	30.79	30.70	-24	4,577	-0.52%
2020/06/12	1	30.10	4	29.84	30.45	-3	4,497	-0.07%
2020/06/11	7	29.61	2	30.95	29.60	5	4,459	0.11%
2020/06/10	5	30.95	10	30.80	30.80	-5	4,402	-0.11%
2020/06/08	10	30.73	2	30.95	30.65	8	4,503	0.18%
2020/06/05	1	30.55	0	0.00	30.65	1	4,431	0.02%
2020/06/04	14	30.13	13.6	30.40	30.55	0.4	4,420	0.01%
2020/06/03	1	29.75	14	29.31	29.65	-13	4,252	-0.31%
2020/06/01	0	0.00	2	28.50	28.70	-2	4,240	-0.05%
2020/05/29	10	28.15	0	0.00	28.15	10	4,247	0.24%
2020/05/28	0	0.00	4	28.38	28.30	-4	4,255	-0.09%
2020/05/27	1	29.05	3	28.85	28.80	-2	4,249	-0.05%
2020/05/26	14	29.19	3	29.25	28.95	11	4,241	0.26%
2020/05/25	8	28.89	17	29.08	29.35	-9	4,181	-0.22%
2020/05/22	3	28.10	2	28.20	28.05	1	4,050	0.02%
2020/05/21	0	0.00	8	28.07	28.10	-8	4,023	-0.20%
2020/05/20	0	0.00	1	27.90	27.85	-1	4,022	-0.02%
2020/05/19	10	28.10	26	27.81	28.10	-16	4,008	-0.40%
2020/05/18	0	0.00	3	27.50	27.40	-3	3,966	-0.08%
2020/05/15	4	27.29	0	0.00	27.15	4	3,946	0.10%
2020/05/14	3	28.05	10	27.75	27.15	-7	3,911	-0.18%
2020/05/13	0	0.00	6	27.82	28.10	-6	3,902	-0.15%
2020/05/12	3	27.75	3	27.78	27.75	0	3,890	0.00%
2020/05/11	3	28.23	2.2	28.37	28.15	0.8	3,897	0.02%
2020/05/08	1	28.15	0	0.00	28.05	1	3,872	0.03%
2020/05/07	10	28.00	1	28.05	28.10	9	3,859	0.23%
2020/05/06	0	0.00	2.2	28.08	27.80	-2.2	3,840	-0.06%
2020/05/05	7	28.16	12	27.90	27.85	-5	3,815	-0.13%
2020/05/04	0	0.00	5	27.00	27.35	-5	3,726	-0.13%
2020/04/30	10.2	26.20	11	26.20	26.35	-0.8	3,590	-0.02%
2020/04/29	1	25.95	0	0.00	25.75	1	3,554	0.03%
2020/04/28	2	25.45	0	0.00	25.85	2	3,526	0.06%
2020/04/27	1	25.85	0	0.00	25.75	1	3,534	0.03%
2020/04/22	0	0.00	25	24.35	25.10	-25	3,449	-0.73%
2020/04/21	2	25.85	1	24.90	24.85	1	3,421	0.03%
2020/04/20	4	25.33	0	0.00	25.90	4	3,365	0.12%
2020/04/17	1	25.25	2	26.05	25.25	-1	3,304	-0.03%
2020/04/15	2	24.60	1	24.65	24.55	1	3,114	0.03%
2020/04/14	1	24.30	0	0.00	24.40	1	3,060	0.03%
2020/04/07	1	22.25	10	22.26	22.40	-9	2,906	-0.31%
2020/04/06	0	0.00	3	21.03	21.40	-3	2,817	-0.11%
2020/04/01	0	0.00	3	20.95	20.85	-3	2,783	-0.11%
2020/03/31	1	20.70	0	0.00	20.85	1	2,757	0.04%
2020/03/26	0	0.00	2	20.75	20.80	-2	2,676	-0.07%
2020/03/25	7	21.21	1	21.00	20.90	6	2,754	0.22%
2020/03/24	1	20.40	2	20.25	20.25	-1	2,706	-0.04%
2020/03/23	2	19.25	0	0.00	19.65	2	2,728	0.07%
2020/03/19	6	19.08	0	0.00	18.90	6	2,825	0.21%
2020/03/18	2	21.20	3	21.80	21.00	-1	2,828	-0.04%
2020/03/17	7	21.48	35	21.55	21.50	-28	2,823	-0.99%
2020/03/16	4	22.63	0	0.00	22.35	4	2,763	0.14%
2020/03/13	7	23.45	1	23.05	23.80	6	2,671	0.22%
2020/03/12	6	25.62	0	0.00	25.10	6	2,557	0.23%
2020/03/11	0	0.00	5	27.15	26.75	-5	2,497	-0.20%
2020/03/10	5	26.65	4	27.05	27.25	1	2,464	0.04%
2020/03/09	2	26.60	6	26.60	26.45	-4	2,406	-0.17%
2020/03/06	3	27.53	10	27.40	27.40	-7	2,342	-0.30%
2020/03/05	14	27.78	1	28.00	27.30	13	2,300	0.57%
2020/03/04	0	0.00	2	26.90	27.00	-2	2,215	-0.09%
2020/03/03	2	26.60	0	0.00	26.55	2	2,187	0.09%
2020/03/02	1	25.75	0	0.00	26.10	1	2,165	0.05%
2020/02/27	7	26.81	1	26.60	26.40	6	2,173	0.28%
2020/02/26	2	27.25	0	0.00	27.40	2	2,128	0.09%
2020/02/25	1	27.75	2	27.65	27.55	-1	2,103	-0.05%
2020/02/17	0	0.00	1	27.50	27.40	-1	2,034	-0.05%
2020/02/14	0	0.00	1	27.60	27.55	-1	2,024	-0.05%
2020/02/13	3	27.28	0	0.00	27.20	3	1,988	0.15%
2020/02/12	1	27.40	1	27.35	27.40	0	1,964	0.00%
2020/02/11	2	26.85	5	26.85	26.90	-3	1,937	-0.15%
2020/02/10	6	26.49	0	0.00	26.45	6	1,929	0.31%
2020/02/07	1	27.05	0	0.00	26.85	1	1,905	0.05%
2020/02/06	2	27.05	1	27.40	27.40	1	1,885	0.05%
2020/02/04	2	26.55	0	0.00	26.55	2	1,850	0.11%
2020/02/03	5	26.16	0	0.00	26.10	5	1,851	0.27%
2020/01/31	10	27.50	2	27.60	27.35	8	1,831	0.44%
2020/01/30	10	27.15	7	27.10	27.20	3	1,937	0.15%
2020/01/20	12	29.75	0	0.00	29.70	12	1,912	0.63%
2020/01/17	0	0.00	1	29.50	29.60	-1	1,914	-0.05%
2020/01/15	44	29.65	0	0.00	29.60	44	1,931	2.28%
2020/01/14	4	29.70	5	29.70	29.70	-1	1,932	-0.05%
2020/01/09	0	0.00	5	29.55	29.20	-5	1,932	-0.26%
2020/01/07	0	0.00	17	29.15	29.10	-17	1,917	-0.89%
2020/01/06	1	29.85	2	29.40	29.55	-1	1,896	-0.05%
2020/01/02	5	31.85	9	31.76	31.45	-4	1,822	-0.22%
2019/12/31	0	0.00	1	30.60	30.85	-1	1,741	-0.06%
2019/12/30	1	30.80	0	0.00	30.65	1	1,724	0.06%
2019/12/27	2	30.85	0	0.00	30.80	2	1,720	0.12%
2019/12/26	0	0.00	9	30.65	30.75	-9	1,712	-0.53%
2019/12/25	4	30.48	11	30.72	30.55	-7	1,689	-0.41%
2019/12/24	0	0.00	0.5	30.40	30.40	-0.5	1,683	-0.03%
2019/12/23	1	31.10	5	31.15	30.75	-4	1,663	-0.24%
2019/12/20	5	31.35	11	31.21	30.70	-6	1,624	-0.37%
2019/12/19	3	30.55	13	30.50	30.05	-10	1,510	-0.66%
2019/12/18	20	30.35	1	30.45	30.10	19	1,458	1.30%
2019/12/17	0.1	30.05	20	30.14	30.20	-20	1,402	-1.42%
2019/12/16	0	0.00	1	29.15	29.05	-1	1,370	-0.07%
2019/12/13	1	28.95	0	0.00	28.65	1	1,375	0.07%
2019/12/12	1	28.70	6	28.60	28.55	-5	1,270	-0.39%
2019/12/10	2	28.30	0	0.00	28.30	2	1,238	0.16%
2019/12/06	0	0.00	1	28.40	28.45	-1	1,248	-0.08%
2019/12/05	0	0.00	4	28.10	28.15	-4	1,244	-0.32%
2019/12/04	2	27.60	0	0.00	27.70	2	1,246	0.16%
2019/12/02	1	27.40	0	0.00	27.45	1	1,287	0.08%
2019/11/28	0	0.00	10	28.20	27.95	-10	1,334	-0.75%
2019/11/27	2	28.05	0	0.00	28.05	2	1,343	0.15%
2019/11/26	1	28.05	0	0.00	28.05	1	1,358	0.07%
2019/11/25	1	27.70	0	0.00	27.75	1	1,334	0.07%
2019/11/21	0	0.00	1	27.95	27.85	-1	1,357	-0.07%
2019/11/20	1	27.90	0	0.00	28.00	1	1,357	0.07%
2019/11/19	0	0.00	1	28.30	28.30	-1	1,351	-0.07%
2019/11/15	10	27.65	0	0.00	27.65	10	1,372	0.73%
2019/11/13	2	27.65	0	0.00	27.65	2	1,433	0.14%
2019/11/12	3	27.45	0	0.00	27.55	3	1,444	0.21%
2019/11/08	1	27.80	0	0.00	27.75	1	1,446	0.07%
2019/11/07	5	28.00	0	0.00	27.95	5	1,447	0.35%
2019/11/06	5	28.30	0	0.00	28.35	5	1,440	0.35%
2019/11/05	1	28.65	1	28.75	28.55	0	1,441	0.00%
2019/11/01	5	28.10	0	0.00	28.30	5	1,446	0.35%
2019/10/31	0.1	28.40	0	0.00	28.40	0.1	1,470	0.00%
2019/10/30	0.1	28.50	0	0.00	28.50	0.1	1,465	0.00%
2019/10/29	3	28.92	6.1	29.09	28.65	-3.1	1,472	-0.21%
2019/10/28	0	28.40	1	28.30	28.50	-1	1,396	-0.07%
2019/10/22	0.1	27.70	0	0.00	27.70	0.1	1,493	0.01%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.07%
2019/10/16	0	0.00	1	27.50	27.50	-1	1,579	-0.06%
2019/10/14	1	27.65	0	0.00	27.60	1	1,603	0.06%
2019/10/09	0	0.00	2	27.70	27.55	-2	1,605	-0.12%
2019/10/07	4	27.95	0	0.00	27.95	4	1,644	0.24%
2019/10/04	1	27.85	0	0.00	27.85	1	1,653	0.06%
2019/09/27	1	27.90	0	0.00	27.90	1	1,657	0.06%
2019/09/26	11	28.35	0	0.00	28.30	11	1,650	0.67%
2019/09/25	2	28.60	0	0.00	28.50	2	1,652	0.12%
2019/09/05	0	0.00	1	28.05	28.20	-1	1,623	-0.06%
2019/09/04	0	0.00	5	27.85	27.85	-5	1,615	-0.31%
2019/09/03	3	27.65	0	0.00	27.60	3	1,625	0.18%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	1	27.00	0	0.00	27.10	1	1,563	0.06%
2019/08/28	0	0.00	1	27.45	27.10	-1	1,547	-0.06%
2019/08/27	1	27.10	0	0.00	27.00	1	1,540	0.06%
2019/08/26	1	26.90	2	27.00	26.90	-1	1,539	-0.06%
2019/08/23	5	27.75	0	0.00	27.70	5	1,531	0.33%
2019/08/21	1	28.10	0	0.00	28.05	1	1,543	0.06%
2019/08/20	1	27.90	0	0.00	27.90	1	1,544	0.06%
2019/08/19	0	0.00	4	29.40	29.80	-4	1,512	-0.26%
2019/08/16	0	0.00	6	29.15	29.05	-6	1,491	-0.40%
2019/08/02	17	29.54	0	0.00	29.10	17	1,510	1.13%
2019/07/31	0	30.10	0	0.00	30.10	0	1,498	0.00%
2019/07/30	5.1	30.40	0	0.00	30.35	5.1	1,483	0.34%
2019/07/25	1	31.90	0	0.00	31.80	1	1,496	0.07%
2019/07/23	0	0.00	1	30.75	30.95	-1	1,441	-0.07%
2019/07/22	1	30.10	0	0.00	30.15	1	1,430	0.07%
2019/07/19	0	0.00	3	29.72	29.95	-3	1,449	-0.21%
2019/07/18	0	0.00	4	29.40	29.25	-4	1,501	-0.27%
2019/07/17	3	29.70	0	0.00	29.70	3	1,558	0.19%
2019/07/16	0	0.00	0.1	30.00	30.00	-0.1	1,649	-0.01%
2019/07/15	1	29.75	0	0.00	29.75	1	1,707	0.06%
2019/07/12	1	29.90	2	29.75	29.75	-1	1,821	-0.06%
2019/07/11	5	29.60	1	29.65	29.80	4	1,864	0.21%
2019/07/04	0.1	29.05	0	0.00	29.10	0.1	2,436	0.00%
2019/07/03	20.1	29.10	0	0.00	29.10	20.1	2,615	0.77%
2019/07/02	0.3	29.20	0	0.00	29.35	0.3	2,679	0.01%
2019/06/28	1	28.35	0	0.00	28.95	1	2,715	0.04%
2019/06/27	1	28.65	0	0.00	28.50	1	2,708	0.04%
2019/06/26	0	0.00	1	27.95	28.20	-1	2,682	-0.04%
2019/06/21	0	0.00	1	27.90	28.30	-1	2,737	-0.04%
2019/06/19	0	0.00	1	27.70	27.70	-1	2,791	-0.04%
2019/06/18	1	27.15	0	0.00	27.15	1	2,779	0.04%
2019/06/14	0.3	27.65	2	27.80	27.80	-1.8	2,803	-0.06%
2019/06/12	1	27.35	1	27.40	27.80	0	2,829	0.00%
2019/06/11	0	0.00	1	27.75	27.75	-1	2,822	-0.04%
2019/06/06	2	26.83	0	0.00	26.65	2	2,835	0.07%
2019/06/04	0	0.00	1	27.10	26.90	-1	2,860	-0.03%
2019/06/03	22	26.70	0	0.00	26.80	22	2,887	0.76%
2019/05/31	0	0.00	3	27.13	27.20	-3	2,915	-0.10%
2019/05/30	2	26.75	0	0.00	26.75	2	2,973	0.07%
2019/05/29	1	26.35	0	0.00	26.50	1	3,013	0.03%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/24	1	26.60	0	0.00	26.45	1	3,142	0.03%
2019/05/23	0	0.00	1	26.30	26.35	-1	3,157	-0.03%
2019/05/22	1	27.05	0	0.00	26.90	1	3,163	0.03%
2019/05/17	10	27.30	0	0.00	27.35	10	3,188	0.31%
2019/05/15	2	28.35	0	0.00	28.20	2	3,185	0.06%
2019/05/09	0	0.00	1	29.75	29.35	-1	3,345	-0.03%
2019/05/06	0	0.00	1	30.50	30.50	-1	3,521	-0.03%
2019/05/03	0	0.00	1	31.95	31.70	-1	3,502	-0.03%
2019/05/02	2	31.58	0	0.00	31.50	2	3,493	0.06%
2019/04/30	10	31.40	3	31.50	31.65	7	3,523	0.20%
2019/04/29	0	0.00	0.3	31.65	31.60	-0.3	3,527	-0.01%
2019/04/26	10	31.55	1	32.20	31.65	9	3,505	0.26%
2019/04/25	2	32.50	1	32.60	32.45	1	3,482	0.03%
2019/04/24	1.2	32.74	1	32.95	32.00	0.2	3,463	0.00%
2019/04/23	0	0.00	13	32.88	32.50	-13	3,400	-0.38%
2019/04/22	1	32.60	5	32.53	32.75	-4	3,333	-0.12%
2019/04/19	1	32.20	0	0.00	31.60	1	3,262	0.03%
2019/04/18	21.1	31.18	2	32.48	30.90	19.1	3,215	0.59%
2019/04/17	0.2	31.90	41	32.25	32.00	-40.8	3,118	-1.31%
2019/04/16	0	0.00	3	32.48	32.35	-3	3,065	-0.10%
2019/04/15	3	32.07	21	32.15	32.00	-18	3,012	-0.60%
2019/04/12	2	30.95	6	30.90	30.85	-4	2,884	-0.14%
2019/04/11	0	0.00	1	30.90	30.20	-1	2,805	-0.04%
2019/04/10	1	31.10	0	0.00	31.40	1	2,672	0.04%
2019/04/09	0	0.00	8	30.40	31.40	-8	2,513	-0.32%
2019/04/08	1	29.60	2	29.90	29.70	-1	2,339	-0.04%
2019/04/03	0.1	29.35	2	29.43	29.50	-1.9	2,276	-0.09%
2019/03/29	2	28.45	0	0.00	28.50	2	2,191	0.09%
2019/03/27	2	29.25	0	0.00	28.95	2	2,167	0.09%
2019/03/25	1	29.55	0	0.00	29.55	1	2,135	0.05%
2019/03/22	5	29.89	4	29.78	29.95	1	2,122	0.05%
2019/03/21	2	29.00	1	29.20	29.20	1	2,059	0.05%
2019/03/20	0	0.00	3	29.05	28.95	-3	2,060	-0.15%
2019/03/19	2	29.28	0	0.00	29.20	2	2,069	0.10%
2019/03/15	4	28.81	0	0.00	28.70	4	2,063	0.19%
2019/03/14	1	29.20	0	0.00	29.05	1	2,066	0.05%
2019/03/12	2	29.13	1	29.55	29.60	1	2,197	0.05%
2019/03/07	1	29.15	0	0.00	29.15	1	2,263	0.04%
2019/03/05	0	0.00	2	30.50	30.10	-2	2,285	-0.09%
2019/02/25	1	29.95	0	0.00	30.00	1	2,123	0.05%
2019/02/22	1.3	29.92	0	0.00	30.00	1.3	2,162	0.06%
2019/02/21	3	30.25	0	0.00	30.30	3	2,172	0.14%
2019/02/20	0	0.00	11	29.54	30.00	-11	2,164	-0.51%
2019/02/18	1	29.60	1	29.40	29.55	0	2,182	0.00%
2019/02/14	2	29.23	2	29.33	29.40	0	2,280	0.00%
2019/02/13	12	29.03	0	0.00	29.00	12	2,299	0.52%
2019/02/11	0	0.00	10	29.90	30.05	-10	2,249	-0.44%
2019/01/30	1	29.75	1	29.90	29.75	0	2,234	0.00%
2019/01/28	11	30.02	2	30.05	29.65	9	2,166	0.42%
2019/01/25	1	28.75	7	28.79	28.90	-6	2,112	-0.28%
2019/01/23	1	28.00	0	0.00	28.10	1	2,127	0.05%
2019/01/22	1.2	28.43	2	28.43	28.30	-0.8	2,150	-0.04%
2019/01/21	0	0.00	13	27.80	27.80	-13	2,136	-0.61%
2019/01/18	0	0.00	1	27.40	27.35	-1	2,203	-0.05%
2019/01/11	1	27.00	0	0.00	26.90	1	2,483	0.04%
2019/01/09	0	0.00	2	26.45	26.60	-2	2,492	-0.08%
2019/01/04	12	25.79	0	0.00	25.35	12	2,674	0.45%
2019/01/02	0	0.00	5	26.00	26.05	-5	2,675	-0.19%
2018/12/28	2	26.10	0	0.00	26.00	2	2,689	0.07%
2018/12/25	20	26.00	0	0.00	26.00	20	2,746	0.73%
2018/12/21	5	26.10	0	0.00	26.15	5	2,784	0.18%
2018/12/19	1	26.95	0	0.00	27.00	1	2,767	0.04%
2018/12/18	2	27.10	0	0.00	27.20	2	2,763	0.07%
2018/12/13	0.6	27.65	0	0.00	27.55	0.6	2,863	0.02%
2018/12/12	2.1	27.69	0	0.00	27.50	2.1	2,866	0.07%
2018/12/06	1	27.40	0	0.00	27.40	1	2,906	0.03%
2018/12/05	3	29.18	2	28.80	28.95	1	2,870	0.03%
2018/11/30	6	30.22	6	29.70	29.50	0	2,778	0.00%
2018/11/29	0	0.00	1	30.00	30.05	-1	2,762	-0.04%
2018/11/28	2	29.00	0	0.00	29.15	2	2,741	0.07%
2018/11/26	0	0.00	0	28.45	28.25	0	2,794	0.00%
2018/11/22	1	29.30	1	29.70	29.20	0	2,811	0.00%
2018/11/21	0	0.00	3	30.22	30.30	-3	2,803	-0.11%
2018/11/20	1	29.30	0	0.00	29.30	1	2,757	0.04%
2018/11/14	1	30.10	7	29.92	29.80	-6	2,760	-0.22%
2018/11/13	1	28.90	20	28.60	29.40	-19	2,715	-0.70%
2018/11/12	3	28.40	1	28.60	28.95	2	2,678	0.07%
2018/11/08	1	28.40	0	0.00	28.05	1	2,705	0.04%
2018/11/05	0	0.00	2	27.63	27.85	-2	2,967	-0.07%
2018/11/01	2	27.30	1	27.45	27.70	1	2,999	0.03%
2018/10/31	3	26.32	13	26.38	26.85	-10	3,011	-0.33%
2018/10/30	2	25.65	2	25.95	26.05	0	3,012	0.00%
2018/10/25	36	25.70	0	0.00	25.20	36	3,021	1.19%
2018/10/22	0	0.00	5	28.65	28.75	-5	2,944	-0.17%
2018/10/19	5	26.50	0	0.00	27.40	5	2,932	0.17%
2018/10/17	1	28.55	0	0.00	28.55	1	2,880	0.03%
2018/10/16	21	29.13	0	0.00	28.70	21	2,894	0.73%
2018/10/12	2	28.20	0	0.00	28.85	2	2,954	0.07%
2018/10/11	2	30.15	5	31.00	30.00	-3	2,835	-0.11%
2018/10/08	2	33.98	0	0.00	33.35	2	2,915	0.07%
2018/10/05	1	34.00	2	34.60	34.40	-1	2,951	-0.03%
2018/10/04	6	35.81	1	35.85	35.55	5	2,931	0.17%
2018/09/27	4	37.50	0	0.00	37.10	4	3,030	0.13%
2018/09/26	0	0.00	2	38.28	37.45	-2	3,043	-0.07%
2018/09/25	1	37.65	0	0.00	37.45	1	3,050	0.03%
2018/09/21	10	38.45	9	38.23	37.55	1	3,052	0.03%
2018/09/19	0	0.00	1	37.50	37.55	-1	3,032	-0.03%
2018/09/13	1	36.15	0	0.00	36.15	1	2,997	0.03%
2018/09/05	2	39.20	2	38.90	38.90	0	3,086	0.00%
2018/09/03	6	38.55	0	0.00	38.20	6	3,120	0.19%
2018/08/28	0	0.00	11	36.95	37.10	-11	3,120	-0.35%
2018/08/20	11	37.42	0	0.00	37.40	11	3,277	0.34%
2018/08/17	0	0.00	5	37.60	37.50	-5	3,314	-0.15%
2018/08/15	10	38.55	0	0.00	38.45	10	3,311	0.30%
2018/08/14	0	0.00	20	39.98	39.75	-20	3,271	-0.61%
2018/08/13	0	0.00	1	40.00	39.90	-1	3,238	-0.03%
2018/08/10	5	40.05	7	40.34	39.70	-2	3,135	-0.06%
2018/08/09	0	0.00	3	39.10	38.80	-3	2,966	-0.10%
2018/08/08	0	0.00	9	38.50	38.50	-9	2,928	-0.31%
2018/08/06	0	0.00	1	38.00	38.15	-1	2,950	-0.03%
2018/08/03	2	37.65	2	37.35	37.45	0	2,944	0.00%
2018/08/02	2	36.93	0	0.00	36.80	2	2,929	0.07%
2018/08/01	0	0.00	1	38.40	38.25	-1	2,902	-0.03%
2018/07/31	2	38.10	11	37.47	38.15	-9	2,886	-0.31%
2018/07/30	30	37.50	20	37.22	37.60	10	2,894	0.35%
2018/07/27	0	0.00	5	37.80	37.15	-5	2,927	-0.17%
2018/07/26	0	0.00	1	36.95	37.20	-1	2,906	-0.03%
2018/07/24	5	36.85	0	0.00	36.60	5	2,867	0.17%
2018/07/23	5	35.95	0	0.00	36.35	5	2,853	0.18%
2018/07/20	6	36.78	7	37.18	36.55	-1	2,849	-0.04%
2018/07/19	0	0.00	4	36.43	36.30	-4	2,808	-0.14%
2018/07/16	0	0.00	1	35.40	35.65	-1	2,794	-0.04%
2018/07/13	0	0.00	1	34.25	34.20	-1	2,761	-0.04%
2018/07/12	0	0.00	1	32.80	33.30	-1	2,780	-0.04%
2018/07/11	1	32.35	2	32.80	32.70	-1	2,846	-0.04%
2018/07/09	3	32.57	2	32.70	32.55	1	2,965	0.03%
2018/07/05	1	33.65	0	0.00	33.05	1	2,969	0.03%
2018/07/03	1	33.85	0	0.00	33.15	1	3,075	0.03%
2018/07/02	2	33.70	0	0.00	33.60	2	3,092	0.06%
2018/06/27	4	33.81	4	33.95	34.00	0	3,144	0.00%
2018/06/26	2	33.85	2	34.25	34.15	0	3,138	0.00%
2018/06/25	0	0.00	3	33.95	34.25	-3	3,128	-0.10%
2018/06/22	2	34.50	0	0.00	34.20	2	3,145	0.06%
2018/06/21	6	34.98	5	35.50	34.85	1	3,123	0.03%
2018/06/19	2	35.95	8	35.80	35.50	-6	3,137	-0.19%
2018/06/15	6	36.55	0	0.00	36.50	6	3,167	0.19%
2018/06/14	3	36.82	7	36.76	36.65	-4	3,205	-0.12%
2018/06/13	1	36.55	1	36.55	36.50	0	3,201	0.00%
2018/06/12	4	36.68	0	0.00	36.80	4	3,267	0.12%
2018/06/11	3	36.98	3	36.92	36.85	0	3,349	0.00%
2018/05/30	0	0.00	1	35.15	35.15	-1	3,983	-0.03%
2018/05/29	14	35.32	0	0.00	35.40	14	3,983	0.35%
2018/05/28	19	35.95	0	0.00	35.95	19	3,970	0.48%
2018/05/24	3	34.70	0	0.00	34.40	3	3,970	0.08%
2018/05/15	0	0.00	2	35.00	35.00	-2	4,536	-0.04%
2018/05/14	2	35.40	3	35.17	35.50	-1	4,615	-0.02%
2018/05/10	11	34.34	10	34.20	34.30	1	4,671	0.02%
2018/05/08	20	34.20	20	34.15	34.20	0	4,781	0.00%
2018/05/07	3	33.85	3	33.55	33.90	0	4,826	0.00%
2018/05/04	11	33.60	30	33.10	33.55	-19	4,839	-0.39%
2018/05/03	3	32.67	1	32.65	32.55	2	4,823	0.04%
2018/04/25	2	32.30	0	0.00	32.70	2	6,179	0.03%
2018/04/24	0	0.00	5	33.25	32.85	-5	6,222	-0.08%
2018/04/23	2	34.63	0	0.00	34.00	2	6,272	0.03%
2018/04/17	20	36.00	20	35.95	36.00	0	6,588	0.00%
2018/04/16	27	35.44	32	35.80	35.00	-5	6,590	-0.08%
2018/04/13	7	36.31	0	0.00	36.20	7	6,749	0.10%
2018/04/12	3	37.08	7	37.03	36.95	-4	6,811	-0.06%
2018/04/11	14	37.84	6	37.70	37.50	8	6,797	0.12%
2018/04/10	2	37.73	6	37.84	37.70	-4	6,837	-0.06%
2018/04/09	15	38.82	11	38.88	38.90	4	6,836	0.06%
2018/04/03	5	38.05	5	38.00	38.05	0	6,799	0.00%
2018/03/31	8	38.00	8	38.18	37.90	0	6,893	0.00%
2018/03/30	4	38.00	0	0.00	38.15	4	7,000	0.06%
2018/03/29	2	37.75	0	0.00	37.70	2	7,189	0.03%
2018/03/23	0	0.00	6	37.16	37.20	-6	7,427	-0.08%
2018/03/22	2	38.30	0	0.00	37.85	2	7,406	0.03%
2018/03/20	3	38.20	0	0.00	37.90	3	7,407	0.04%
2018/03/19	10	37.70	10	38.10	37.80	0	7,400	0.00%
2018/03/16	2	38.10	0	0.00	37.90	2	7,473	0.03%
2018/03/15	1	39.70	0	0.00	39.10	1	7,429	0.01%
2018/03/14	3	39.80	4	39.68	39.80	-1	7,379	-0.01%
2018/03/13	0	0.00	5	38.50	38.80	-5	7,255	-0.07%
2018/03/12	8	38.50	8	38.55	37.95	0	7,125	0.00%
2018/03/09	8	37.75	17	37.51	37.15	-9	6,989	-0.13%
2018/03/07	5	36.23	4	35.51	35.60	1	7,052	0.01%
2018/02/26	1	36.25	0	0.00	36.05	1	7,720	0.01%
2018/02/23	0	35.90	2	35.65	35.90	-2	7,768	-0.03%
2018/02/22	20	34.94	20	35.10	34.85	0	7,950	0.00%
2018/02/21	2	35.00	1	35.00	34.95	1	8,019	0.01%
2018/02/09	7	31.11	3	30.55	31.05	4	8,523	0.05%
2018/02/08	1	34.00	10	33.00	33.40	-9	8,495	-0.11%
2018/02/06	31	35.64	10	35.14	34.30	21	8,842	0.24%
2018/02/05	8	36.31	5	37.35	37.50	3	8,928	0.03%
2018/02/02	19	36.85	17	37.77	37.25	2	9,186	0.02%
2018/02/01	3	38.07	0	0.00	37.70	3	9,589	0.03%
2018/01/31	2	37.25	2	36.75	38.35	0	9,867	0.00%
2018/01/30	3	38.70	0	0.00	37.90	3	9,838	0.03%
2018/01/25	0	0.00	1	38.80	38.45	-1	10,086	-0.01%
2018/01/24	0	0.00	2	39.28	39.45	-2	10,143	-0.02%
2018/01/23	4	38.90	19	38.54	38.60	-15	10,065	-0.15%
2018/01/22	8	39.24	4	39.15	39.45	4	9,953	0.04%
2018/01/19	38	41.30	9	42.10	40.05	29	9,770	0.30%
2018/01/18	0	0.00	3	40.40	39.65	-3	8,844	-0.03%
2018/01/17	0	0.00	1	39.85	39.85	-1	8,799	-0.01%
2018/01/16	1	40.90	6	41.12	41.00	-5	8,745	-0.06%
2018/01/15	3	40.87	1	41.10	40.40	2	8,718	0.02%
2018/01/12	10	40.65	2	40.60	40.50	8	8,620	0.09%
2018/01/11	0	0.00	2	40.95	41.25	-2	8,492	-0.02%
2018/01/10	10	39.84	0	0.00	39.70	10	8,375	0.12%
2018/01/09	8	40.71	9	40.81	39.80	-1	8,309	-0.01%
2018/01/08	7	38.93	10	39.17	39.00	-3	8,051	-0.04%
2018/01/05	1	38.00	3	38.15	38.15	-2	7,944	-0.03%
2018/01/04	4	38.66	3	39.15	38.10	1	7,971	0.01%
2018/01/03	3	38.30	0	0.00	37.95	3	7,908	0.04%
2018/01/02	1	37.55	2	37.93	38.00	-1	7,859	-0.01%