欣銓 (3264)-群益金鼎-永和券商分點個股進出

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
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣銓 (3264)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	54.30	0	0.00	54.10	1	3,442	0.03%
2024/11/19	0	0.00	1	55.60	55.30	-1	3,500	-0.03%
2024/11/12	0.1	55.40	0	0.00	55.30	0.1	3,510	0.00%
2024/11/06	0	0.00	4	56.98	57.30	-4	3,439	-0.12%
2024/11/04	2	55.40	0	0.00	55.40	2	3,473	0.06%
2024/11/01	10	56.20	3	55.73	56.40	7	3,613	0.19%
2024/10/30	1.1	54.30	0	0.00	54.20	1.1	3,661	0.03%
2024/10/29	6	55.88	0	0.00	55.00	6	3,685	0.16%
2024/10/28	0.1	57.18	12	56.20	56.20	-11.9	3,688	-0.32%
2024/10/25	12.1	57.70	1	57.30	57.90	11.1	3,677	0.30%
2024/10/24	1	58.60	0	0.00	58.40	1	3,671	0.03%
2024/10/23	2	59.10	5	59.60	59.10	-3	3,656	-0.08%
2024/10/22	8	59.78	1	60.30	59.90	7	3,667	0.19%
2024/10/21	0	0.00	2	57.20	57.90	-2	3,648	-0.05%
2024/10/18	2	57.80	0	0.00	57.10	2	3,677	0.05%
2024/10/17	1	58.10	0	0.00	57.40	1	3,701	0.03%
2024/10/16	1	58.10	0	0.00	57.90	1	3,632	0.03%
2024/10/15	0	0.00	0	59.10	58.70	0	3,621	0.00%
2024/10/11	0	58.80	0	58.50	58.70	0	3,687	0.00%
2024/10/09	1	58.00	0	0.00	58.00	1	3,733	0.03%
2024/10/08	0.1	58.46	0	58.50	58.40	0	3,765	0.00%
2024/10/07	1	59.50	0	0.00	59.70	1	3,795	0.03%
2024/10/04	0	60.08	0	0.00	59.40	0	3,822	0.00%
2024/10/01	0	60.30	1	60.30	60.40	-1	3,844	-0.03%
2024/09/30	3	60.80	0	0.00	60.20	3	3,883	0.08%
2024/09/26	0	61.30	0	0.00	60.50	0	4,021	0.00%
2024/09/25	1	61.10	0	61.20	61.40	1	4,055	0.02%
2024/09/23	0	0.00	1	60.90	60.50	-1	4,241	-0.02%
2024/09/20	2	60.90	0	0.00	60.40	2	4,326	0.05%
2024/09/19	0	0.00	0.1	60.60	61.20	-0.1	4,278	0.00%
2024/09/18	2.2	60.28	2	60.15	59.50	0.2	4,272	0.00%
2024/09/16	0	61.90	0	0.00	62.10	0	4,088	0.00%
2024/09/13	4	62.33	1	62.20	62.20	3	4,124	0.07%
2024/09/12	2	61.85	2	63.04	63.30	0	4,069	0.00%
2024/09/11	1	60.80	0	0.00	61.70	1	3,878	0.03%
2024/09/10	0.1	63.00	0	0.00	62.10	0.1	3,863	0.00%
2024/09/09	1	62.80	0	0.00	63.60	1	3,880	0.03%
2024/09/06	0	63.20	3	63.13	63.70	-3	3,937	-0.08%
2024/09/05	3	65.10	0	0.00	63.60	3	3,977	0.08%
2024/09/04	0	65.70	0	0.00	64.00	0	3,989	0.00%
2024/09/03	2	68.10	0	0.00	66.30	2	4,008	0.05%
2024/09/02	2.2	68.24	1	69.10	68.90	1.2	4,017	0.03%
2024/08/30	0	0.00	0	69.00	69.30	0	4,065	0.00%
2024/08/29	0	0.00	1	68.70	68.20	-1	4,071	-0.02%
2024/08/28	0	0.00	4	68.27	68.80	-4	4,102	-0.10%
2024/08/27	0.3	67.06	0	0.00	67.20	0.3	4,097	0.01%
2024/08/26	1	67.20	0	0.00	67.30	1	4,066	0.02%
2024/08/22	0	0.00	1	67.00	66.40	-1	4,059	-0.02%
2024/08/20	0	0.00	0	66.30	66.10	0	4,020	0.00%
2024/08/16	0	0.00	1	65.50	65.30	-1	4,243	-0.02%
2024/08/07	0	0.00	2	61.95	62.30	-2	4,601	-0.04%
2024/08/05	3	59.44	1	59.80	59.30	2	4,598	0.04%
2024/08/02	0.3	63.92	0	0.00	65.80	0.3	4,470	0.01%
2024/08/01	0	64.70	2	65.15	64.80	-2	4,424	-0.05%
2024/07/30	1	62.81	0	0.00	63.80	1	4,397	0.02%
2024/07/29	1	63.90	0	0.00	63.40	1	4,375	0.02%
2024/07/26	0	0.00	1	64.90	64.90	-1	4,448	-0.02%
2024/07/23	1	63.40	0	0.00	63.80	1	4,623	0.02%
2024/07/22	1	63.31	2	64.00	63.60	-1	4,628	-0.02%
2024/07/19	0	66.90	0	0.00	66.00	0	4,555	0.00%
2024/07/16	2	68.40	2	68.10	68.50	0	4,710	0.00%
2024/07/15	0	67.50	0	0.00	68.00	0	4,795	0.00%
2024/07/12	0	66.60	2	66.50	67.40	-2	4,807	-0.04%
2024/07/11	1	66.80	0	0.00	66.80	1	4,811	0.02%
2024/07/10	4	66.53	0	0.00	66.30	4	4,851	0.08%
2024/07/08	2	68.10	15	68.32	67.80	-13	4,811	-0.27%
2024/07/04	7	69.33	10	69.24	69.20	-3	4,912	-0.06%
2024/07/03	0	0.00	3	69.73	69.10	-3	4,897	-0.06%
2024/07/02	1	68.20	0	0.00	68.80	1	4,802	0.02%
2024/07/01	0	68.80	0	0.00	69.40	0	4,790	0.00%
2024/06/28	2	68.55	0	0.00	68.50	2	4,769	0.04%
2024/06/27	0.2	73.65	5	74.00	73.10	-4.8	4,645	-0.10%
2024/06/26	3	74.60	0	0.00	74.40	3	4,980	0.06%
2024/06/25	2.1	74.87	0	0.00	76.00	2.1	5,126	0.04%
2024/06/24	10	74.80	5	74.80	75.00	5	5,297	0.09%
2024/06/20	5	76.48	0	0.00	76.50	5	5,349	0.09%
2024/06/19	0	0.00	1	76.00	75.20	-1	5,426	-0.02%
2024/06/18	4	75.30	0	0.00	75.20	4	5,536	0.07%
2024/06/14	0.5	74.69	0	0.00	74.70	0.5	6,274	0.01%
2024/06/13	1.2	75.03	1	75.00	75.50	0.2	6,406	0.00%
2024/06/12	0	0.00	11	75.50	76.20	-11	6,395	-0.17%
2024/06/11	0	0.00	3	75.87	75.20	-3	6,398	-0.05%
2024/06/07	0	0.00	4	75.78	75.80	-4	6,467	-0.06%
2024/06/06	1	75.60	0	0.00	75.50	1	6,495	0.02%
2024/06/05	10	76.10	0	75.20	75.00	10	6,519	0.15%
2024/06/04	2	75.20	10	74.76	75.80	-8	6,781	-0.12%
2024/06/03	0	73.20	1	73.80	73.10	-1	6,953	-0.01%
2024/05/31	0.5	73.34	0	0.00	72.60	0.5	6,972	0.01%
2024/05/30	0	0.00	6	73.00	73.90	-6	7,091	-0.08%
2024/05/29	0.1	73.61	2	73.55	73.60	-1.9	7,284	-0.03%
2024/05/28	0	0.00	11	74.05	73.90	-11	7,423	-0.15%
2024/05/24	0	72.00	0	0.00	72.60	0	7,463	0.00%
2024/05/22	2	72.20	2	72.60	72.50	0	7,488	0.00%
2024/05/21	6	71.13	2	71.40	71.00	4	7,445	0.05%
2024/05/20	0	0.00	1	71.50	71.50	-1	7,378	-0.01%
2024/05/17	14	73.14	0	0.00	71.60	14	7,295	0.19%
2024/05/16	0	0.00	1	73.50	73.60	-1	7,263	-0.01%
2024/05/13	1	73.00	0	0.00	73.00	1	7,428	0.01%
2024/05/10	0	0.00	1	72.00	72.60	-1	7,486	-0.01%
2024/05/08	0	0.00	1	72.60	73.00	-1	7,518	-0.01%
2024/05/07	1	71.60	1	72.20	72.50	0	7,515	0.00%
2024/05/06	3	72.30	0	0.00	72.00	3	7,494	0.04%
2024/05/03	9	73.30	3	72.90	72.60	6	7,545	0.08%
2024/05/02	1.2	73.09	0	0.00	73.40	1.2	7,588	0.02%
2024/04/30	0	0.00	2	73.70	73.30	-2	7,628	-0.03%
2024/04/29	9.5	73.06	4	73.42	72.30	5.4	7,587	0.07%
2024/04/26	2.5	77.93	0	0.00	77.50	2.5	7,457	0.03%
2024/04/22	1	77.90	0	0.00	77.70	1	7,751	0.01%
2024/04/19	0	0.00	2	79.20	79.80	-2	7,664	-0.03%
2024/04/17	1	78.50	0	0.00	78.50	1	7,682	0.01%
2024/04/16	2	78.85	1	77.60	78.30	1	7,749	0.01%
2024/04/15	0	0.00	1	79.00	79.00	-1	7,718	-0.01%
2024/04/12	2	79.75	0	0.00	79.30	2	7,741	0.03%
2024/04/10	3	80.57	4	81.30	79.50	-1	7,790	-0.01%
2024/04/09	1	80.80	0	0.00	80.80	1	7,710	0.01%
2024/04/08	0	0.00	1	81.40	81.50	-1	7,808	-0.01%
2024/04/03	7	81.60	0	0.00	81.30	7	7,877	0.09%
2024/04/02	3	82.90	0	0.00	82.40	3	7,892	0.04%
2024/04/01	2	82.90	6.1	82.91	82.60	-4.1	7,925	-0.05%
2024/03/29	2	83.70	5	83.90	83.60	-3	7,995	-0.04%
2024/03/28	1	82.60	2	83.10	82.30	-1	7,756	-0.01%
2024/03/27	1	82.70	9	82.69	84.00	-8	7,619	-0.10%
2024/03/26	4	79.85	3	79.80	79.80	1	7,533	0.01%
2024/03/25	2	81.20	8	81.29	81.50	-6	7,534	-0.08%
2024/03/22	6.1	83.97	8	83.14	81.90	-1.9	7,656	-0.03%
2024/03/21	12	85.48	3	86.57	85.80	9	7,676	0.12%
2024/03/20	9	86.56	6	86.78	85.00	3	7,656	0.04%
2024/03/19	8	85.94	9	84.26	85.60	-1	7,407	-0.01%
2024/03/18	3	81.13	20	79.69	80.90	-17	7,155	-0.24%
2024/03/15	2	76.10	2	76.95	76.80	0	7,097	0.00%
2024/03/14	1	76.50	0	0.00	76.10	1	7,092	0.01%
2024/03/13	5	78.50	9	78.39	77.80	-4	7,099	-0.06%
2024/03/12	2	77.60	8	77.00	77.60	-6	7,120	-0.08%
2024/03/11	2	78.45	0	0.00	77.00	2	7,290	0.03%
2024/03/08	2	79.80	4	79.70	79.10	-2	7,393	-0.03%
2024/03/07	9	77.69	8	77.53	78.60	1	7,435	0.01%
2024/03/06	3	76.43	10	75.80	77.00	-7	7,346	-0.10%
2024/03/05	3	76.57	2	76.50	76.60	1	7,364	0.01%
2024/03/04	14	73.76	14	75.60	76.10	0	7,230	0.00%
2024/03/01	11	72.47	10	73.37	72.70	1	7,016	0.01%
2024/02/29	18	71.27	0	0.00	71.00	18	6,895	0.26%
2024/02/27	2	71.90	3	72.10	71.50	-1	6,881	-0.01%
2024/02/26	4	72.90	2	72.95	72.50	2	6,876	0.03%
2024/02/22	2	74.90	7	74.26	74.80	-5	6,855	-0.07%
2024/02/21	2	73.45	1	73.60	73.40	1	6,806	0.01%
2024/02/20	2	73.30	0	0.00	73.30	2	6,821	0.03%
2024/02/19	2	73.85	0	0.00	74.10	2	6,814	0.03%
2024/02/16	1	74.50	0	0.00	73.90	1	6,785	0.01%
2024/02/15	1.1	73.80	0	0.00	74.00	1.1	6,735	0.02%
2024/02/05	0	0.00	1	71.00	71.80	-1	6,765	-0.01%
2024/02/02	4	72.48	0	0.00	71.80	4	6,752	0.06%
2024/02/01	4	72.70	0	0.00	73.00	4	6,716	0.06%
2024/01/29	10	73.80	10	73.90	74.40	0	6,865	0.00%
2024/01/26	2	74.85	0	0.00	73.70	2	6,939	0.03%
2024/01/25	0	0.00	2	75.55	75.60	-2	6,949	-0.03%
2024/01/24	0	0.00	7	75.37	75.50	-7	6,955	-0.10%
2024/01/23	4	75.40	1	75.90	75.20	3	7,008	0.04%
2024/01/22	0	0.00	6	75.67	75.70	-6	6,986	-0.09%
2024/01/19	2	75.90	6	75.77	75.30	-4	7,183	-0.06%
2024/01/18	2	74.10	6	74.20	74.30	-4	7,100	-0.06%
2024/01/17	11	73.33	2	73.85	72.90	9	7,019	0.13%
2024/01/16	7	73.00	1	72.60	73.20	6	6,960	0.09%
2024/01/15	0	0.00	5	71.90	72.10	-5	6,909	-0.07%
2024/01/12	1	69.80	4	71.35	71.50	-3	6,964	-0.04%
2024/01/11	14	70.63	21	70.99	70.60	-7	6,927	-0.10%
2024/01/10	0	0.00	5	70.60	71.80	-5	6,867	-0.07%
2024/01/09	5	71.30	1	71.40	71.00	4	6,789	0.06%
2024/01/08	6	71.28	1	71.20	71.20	5	6,765	0.07%
2024/01/05	24	72.28	21	72.10	72.10	3	6,772	0.04%
2024/01/04	7	72.01	0	0.00	72.80	7	6,733	0.10%
2023/12/29	8	73.95	0	0.00	74.00	8	6,534	0.12%
2023/12/28	12	74.32	15	74.51	73.90	-3	6,491	-0.05%
2023/12/27	8	74.38	6	74.70	74.60	2	6,507	0.03%
2023/12/26	9	73.43	14	73.31	73.90	-5	6,523	-0.08%
2023/12/25	6	73.90	1	72.90	72.90	5	6,440	0.08%
2023/12/22	8	75.01	3	75.33	75.20	5	6,332	0.08%
2023/12/21	9	75.32	7	75.06	74.70	2	6,267	0.03%
2023/12/20	12	76.27	1	76.10	76.10	11	6,188	0.18%
2023/12/19	1	77.60	0	0.00	76.80	1	6,160	0.02%
2023/12/18	3	80.73	32	79.53	78.50	-29	6,053	-0.48%
2023/12/15	6	82.27	4	82.95	81.00	2	6,103	0.03%
2023/12/14	0	0.00	1	82.50	82.00	-1	6,079	-0.02%
2023/12/13	4	81.60	9	80.94	80.40	-5	6,085	-0.08%
2023/12/12	3	80.20	3	80.13	80.60	0	6,078	0.00%
2023/12/11	2	78.25	2	78.60	78.60	0	6,141	0.00%
2023/12/08	14	78.82	12	78.05	77.90	2	6,309	0.03%
2023/12/07	3	77.87	7	77.87	77.50	-4	6,546	-0.06%
2023/12/06	0	0.00	8	79.76	79.80	-8	6,603	-0.12%
2023/12/05	2	77.20	2	78.20	76.40	0	6,492	0.00%
2023/12/04	10	77.12	37	79.19	77.50	-27	6,460	-0.42%
2023/12/01	4	73.10	16.1	72.76	74.40	-12.1	6,201	-0.20%
2023/11/30	19	71.55	2	70.80	70.40	17	6,133	0.28%
2023/11/28	0	0.00	1	69.50	69.60	-1	6,162	-0.02%
2023/11/27	0	0.00	2	69.10	68.70	-2	6,174	-0.03%
2023/11/22	3	70.23	2	69.90	70.20	1	6,305	0.02%
2023/11/21	3	69.70	3	69.13	68.90	0	6,298	0.00%
2023/11/20	10	68.75	0	0.00	68.90	10	6,390	0.16%
2023/11/17	0	0.00	10	69.31	69.30	-10	6,529	-0.15%
2023/11/16	0	0.00	1	69.20	68.70	-1	6,524	-0.02%
2023/11/13	3	68.77	6	68.92	69.10	-3	6,486	-0.05%
2023/11/10	0	0.00	1.1	67.87	67.80	-1.1	6,399	-0.02%
2023/11/09	4	67.08	0	0.00	67.10	4	6,408	0.06%
2023/11/08	3	68.00	12	68.50	67.60	-9	6,440	-0.14%
2023/11/07	0	0.00	1	68.10	67.80	-1	6,406	-0.02%
2023/11/06	14	66.99	5	67.62	67.90	9	6,390	0.14%
2023/11/03	11	65.93	4	66.05	66.90	7	6,306	0.11%
2023/11/02	1	65.30	14	65.29	66.00	-13	6,288	-0.21%
2023/11/01	0	0.00	1	64.90	64.80	-1	6,320	-0.02%
2023/10/31	0	0.00	1	64.90	65.00	-1	6,313	-0.02%
2023/10/30	1	64.70	1	64.50	64.60	0	6,366	0.00%
2023/10/27	7	65.49	3.2	65.45	64.00	3.9	6,470	0.06%
2023/10/26	3	64.10	3	64.67	64.30	0	6,517	0.00%
2023/10/25	1	64.80	1	65.20	64.90	0	6,834	0.00%
2023/10/24	5	64.66	4.2	64.73	64.60	0.9	6,896	0.01%
2023/10/23	7	64.89	9	64.61	64.20	-2	6,867	-0.03%
2023/10/20	13.3	64.82	1	65.00	65.00	12.3	6,837	0.18%
2023/10/19	0	0.00	1	63.50	63.30	-1	6,849	-0.01%
2023/10/18	0	0.00	2	62.30	62.70	-2	6,961	-0.03%
2023/10/17	2	62.90	0	0.00	62.40	2	7,098	0.03%
2023/10/16	2	61.90	1	62.20	62.30	1	7,341	0.01%
2023/10/13	1	62.70	3	63.03	63.10	-2	7,398	-0.03%
2023/10/12	2	62.15	1	62.10	62.40	1	7,422	0.01%
2023/10/06	1	62.50	1	62.40	62.10	0	7,644	0.00%
2023/10/05	1	62.90	5	62.82	62.80	-4	7,650	-0.05%
2023/10/04	1	61.90	7	61.09	62.00	-6	7,686	-0.08%
2023/10/03	6	62.40	2	62.70	62.10	4	7,692	0.05%
2023/10/02	3	63.47	3	63.23	63.30	0	7,673	0.00%
2023/09/28	2	62.30	0	0.00	62.50	2	7,649	0.03%
2023/09/27	3	61.50	1	61.90	61.80	2	7,733	0.03%
2023/09/26	5	62.44	2	62.30	62.20	3	7,868	0.04%
2023/09/25	4	63.55	0	0.00	63.20	4	7,928	0.05%
2023/09/22	3	63.07	0	0.00	63.40	3	7,983	0.04%
2023/09/21	4	64.05	4.5	63.79	63.30	-0.5	7,989	-0.01%
2023/09/20	5.5	66.33	8	65.66	65.00	-2.5	8,003	-0.03%
2023/09/19	1	67.10	4	67.78	67.80	-3	7,885	-0.04%
2023/09/18	28	68.45	10	68.41	67.30	18	7,881	0.23%
2023/09/15	8	68.68	16	68.91	68.40	-8	7,932	-0.10%
2023/09/14	18	68.48	4	68.68	68.30	14	8,033	0.17%
2023/09/13	5	68.46	9	68.81	69.30	-4	8,128	-0.05%
2023/09/12	3	68.13	13	68.06	68.20	-10	8,139	-0.12%
2023/09/11	14	66.44	18	66.35	65.60	-4	8,096	-0.05%
2023/09/08	11	65.67	7	66.04	65.80	4	8,040	0.05%
2023/09/07	6	65.40	8	66.13	65.00	-2	8,038	-0.02%
2023/09/06	5	65.04	24	65.29	65.00	-19	7,993	-0.24%
2023/09/05	1	64.40	18	63.74	64.40	-17	7,953	-0.21%
2023/09/04	15	62.20	10	63.30	63.30	5	7,886	0.06%
2023/09/01	0	0.00	13	62.72	62.70	-13	7,876	-0.17%
2023/08/31	4	62.18	0	0.00	62.50	4	7,809	0.05%
2023/08/30	1	62.00	1	62.40	62.00	0	7,806	0.00%
2023/08/29	3	61.50	6	61.20	61.50	-3	7,807	-0.04%
2023/08/28	7	62.30	4	61.43	61.10	3	7,794	0.04%
2023/08/25	0	0.00	23	61.67	61.50	-23	7,717	-0.30%
2023/08/24	2	62.00	8	62.10	61.40	-6	7,713	-0.08%
2023/08/23	8	60.90	16	60.09	60.90	-8	7,717	-0.10%
2023/08/22	0	0.00	4	58.80	58.80	-4	7,816	-0.05%
2023/08/21	3	58.10	1	58.40	58.60	2	7,815	0.03%
2023/08/18	0.1	58.30	1	58.20	58.20	-1	7,805	-0.01%
2023/08/17	5	58.50	0	0.00	59.00	5	7,784	0.06%
2023/08/16	1	57.50	1	58.20	58.00	0	7,780	0.00%
2023/08/15	1	58.00	6	58.08	58.40	-5	7,789	-0.06%
2023/08/14	11	57.44	3	57.17	57.30	8	7,782	0.10%
2023/08/11	4	59.10	1	58.70	58.80	3	7,709	0.04%
2023/08/10	2	59.75	1	60.40	59.50	1	7,662	0.01%
2023/08/09	2	60.65	1	60.50	60.70	1	7,615	0.01%
2023/08/04	15.1	60.00	0	0.00	60.80	15.1	7,438	0.20%
2023/08/02	1	61.30	2	60.30	60.40	-1	7,414	-0.01%
2023/08/01	34	60.66	10	61.07	60.70	24	7,291	0.33%
2023/07/31	29	63.35	3	63.70	61.70	26	7,170	0.36%
2023/07/28	15	63.99	5	64.12	64.10	10	6,834	0.15%
2023/07/27	1	60.80	1.1	61.18	61.50	-0.1	6,461	0.00%
2023/07/25	0	0.00	5	61.90	62.40	-5	6,388	-0.08%
2023/07/24	1	62.00	2	61.20	61.80	-1	6,360	-0.02%
2023/07/21	2	62.40	2	63.20	63.30	0	6,277	0.00%
2023/07/20	4.1	62.93	4	63.63	63.90	0.1	6,173	0.00%
2023/07/19	24	63.74	20	64.13	63.50	4	6,018	0.07%
2023/07/18	4	62.45	4.1	62.89	63.00	-0.1	5,804	0.00%
2023/07/17	1	62.30	7	62.46	62.30	-6	5,787	-0.10%
2023/07/14	13	61.69	2	62.75	61.10	11	5,768	0.19%
2023/07/13	0	0.00	3	61.93	62.00	-3	5,679	-0.05%
2023/07/12	0	0.00	1.2	61.02	60.70	-1.2	5,566	-0.02%
2023/07/11	6	61.13	5	61.36	61.40	1	5,602	0.02%
2023/07/10	3	60.23	1	61.10	60.90	2	5,564	0.04%
2023/07/07	1.2	60.66	20	60.85	60.40	-18.8	5,564	-0.34%
2023/07/06	5	61.66	1	62.40	61.00	4	5,565	0.07%
2023/07/05	10	62.81	4	63.20	62.40	6	5,534	0.11%
2023/07/04	4	62.30	7	62.77	62.90	-3	5,450	-0.06%
2023/07/03	2	61.25	4	61.73	61.40	-2	5,325	-0.04%
2023/06/30	0.2	59.66	5	59.84	60.90	-4.8	5,283	-0.09%
2023/06/29	9	59.99	0	0.00	60.30	9	5,241	0.17%
2023/06/28	1	61.50	2	61.90	61.10	-1	5,207	-0.02%
2023/06/27	0	0.00	8.1	60.54	60.40	-8.1	5,197	-0.16%
2023/06/26	6	59.47	3	59.37	59.60	3	5,216	0.06%
2023/06/21	21	60.10	3.9	60.25	60.20	17.1	5,152	0.33%
2023/06/20	6	62.45	15	62.41	61.70	-9	5,035	-0.18%
2023/06/19	54	65.94	25	65.83	65.50	29	4,856	0.60%
2023/06/16	5	64.28	1	63.90	64.00	4	4,636	0.09%
2023/06/15	5	63.52	46.2	63.18	63.90	-41.2	4,478	-0.92%
2023/06/14	3	61.27	8	61.34	61.40	-5	4,336	-0.12%
2023/06/13	0	0.00	0.2	59.90	60.50	-0.2	4,458	0.00%
2023/06/12	8.2	59.95	1.5	59.63	59.30	6.7	4,532	0.15%
2023/06/08	1	59.10	7	59.11	59.40	-6	4,606	-0.13%
2023/06/07	1	58.50	3	58.83	59.10	-2	4,715	-0.04%
2023/06/06	17	58.49	1	58.40	58.70	16	4,764	0.34%
2023/06/05	0	58.50	2	58.80	58.80	-2	4,956	-0.04%
2023/06/02	3	58.33	6	58.57	58.50	-3	5,141	-0.06%
2023/05/31	3	57.97	1	58.30	58.20	2	5,204	0.04%
2023/05/30	0.5	58.00	3	58.50	58.30	-2.6	5,186	-0.05%
2023/05/29	2.1	58.20	6	58.45	58.40	-4	5,167	-0.08%
2023/05/26	3	56.90	13	56.95	57.40	-10	5,104	-0.20%
2023/05/25	0	0.00	1	55.00	55.40	-1	4,929	-0.02%
2023/05/23	1	54.20	2	54.30	54.60	-1	4,948	-0.02%
2023/05/22	0.1	54.35	0	0.00	54.10	0.1	4,965	0.00%
2023/05/19	1.1	54.00	0	0.00	54.50	1.1	5,006	0.02%
2023/05/18	0	0.00	1	54.30	54.30	-1	5,054	-0.02%
2023/05/15	0.1	52.97	0	0.00	52.90	0.1	5,208	0.00%
2023/05/11	2	53.70	0	0.00	53.30	2	5,274	0.04%
2023/05/10	1.4	53.77	0	0.00	53.70	1.4	5,350	0.03%
2023/05/05	2	54.00	0	0.00	53.90	2	5,402	0.04%
2023/05/04	0	0.00	0	53.50	53.60	0	5,485	0.00%
2023/05/03	1.2	53.76	0	0.00	53.40	1.2	5,558	0.02%
2023/05/02	1	53.80	1	54.20	53.90	0	5,576	0.00%
2023/04/28	0	0.00	4	54.40	54.00	-4	5,670	-0.07%
2023/04/27	1	53.60	1	53.80	53.60	0	5,651	0.00%
2023/04/26	1.1	52.60	2	52.70	53.30	-1	5,670	-0.02%
2023/04/25	8	53.85	2	52.80	53.00	6	5,641	0.11%
2023/04/24	1.2	54.18	1	54.20	54.40	0.2	5,588	0.00%
2023/04/21	10.5	54.62	1	54.70	54.60	9.5	5,579	0.17%
2023/04/20	1.2	55.93	1	55.70	55.80	0.2	5,528	0.00%
2023/04/19	1	56.30	1	56.90	56.50	0	5,485	0.00%
2023/04/18	5	57.66	3	57.90	57.20	2	5,428	0.04%
2023/04/14	13	57.65	1	57.30	57.40	12	5,383	0.22%
2023/04/12	2	58.30	0	0.00	58.40	2	5,311	0.04%
2023/04/11	0	0.00	5	58.12	58.30	-5	5,258	-0.10%
2023/04/10	1	57.40	2	57.50	57.40	-1	5,226	-0.02%
2023/04/07	5	58.50	0	0.00	58.00	5	5,191	0.10%
2023/03/31	2	58.00	20	57.90	57.50	-18	5,082	-0.35%
2023/03/30	0	0.00	3	57.60	57.40	-3	5,037	-0.06%
2023/03/29	3	56.23	6	55.97	56.00	-3	5,003	-0.06%
2023/03/28	3.9	56.17	1	56.00	56.10	2.9	4,986	0.06%
2023/03/27	12.3	57.42	2	56.75	56.70	10.2	4,901	0.21%
2023/03/24	0.1	58.10	5	58.30	58.00	-4.9	4,809	-0.10%
2023/03/23	1	58.40	2	58.00	58.40	-1	4,764	-0.02%
2023/03/22	0	0.00	4	57.90	57.70	-4	4,696	-0.09%
2023/03/21	2	57.70	3	57.90	58.00	-1	4,642	-0.02%
2023/03/20	1	57.60	5	58.26	57.60	-4	4,600	-0.09%
2023/03/17	5.1	57.44	3	57.83	57.70	2.1	4,536	0.05%
2023/03/16	12	57.50	6	57.85	57.20	6	4,434	0.14%
2023/03/15	17	58.59	11	59.04	58.50	6	4,213	0.14%
2023/03/14	12	57.88	14	57.91	57.30	-2	4,080	-0.05%
2023/03/13	3	57.37	10	56.68	57.40	-7	3,957	-0.18%
2023/03/10	9.3	57.38	0	0.00	56.50	9.3	3,845	0.24%
2023/03/09	5	59.62	5	59.54	59.40	0	3,717	0.00%
2023/03/08	15	59.63	13	59.72	59.60	2	3,611	0.06%
2023/03/07	6	58.88	7	58.46	58.90	-1	3,442	-0.03%
2023/03/06	0	0.00	1	56.90	56.90	-1	3,315	-0.03%
2023/03/03	0	0.00	19	56.00	56.40	-19	3,276	-0.58%
2023/03/02	1	54.80	2	54.95	54.90	-1	3,274	-0.03%
2023/03/01	1	54.60	3	55.23	55.10	-2	3,282	-0.06%
2023/02/24	2	55.70	1	56.10	56.10	1	3,275	0.03%
2023/02/23	26	55.45	6	55.68	56.10	20	3,201	0.62%
2023/02/22	4	53.90	4	54.70	54.80	0	3,171	0.00%
2023/02/21	4	54.90	6	54.55	54.40	-2	3,187	-0.06%
2023/02/20	17	54.81	1	54.90	54.80	16	3,236	0.49%
2023/02/17	1	55.20	0	0.00	55.00	1	3,274	0.03%
2023/02/16	5	54.70	7	54.56	54.30	-2	3,295	-0.06%
2023/02/15	16	54.46	0	0.00	54.30	16	3,415	0.47%
2023/02/14	3	55.13	3	55.63	55.90	0	3,387	0.00%
2023/02/13	0	0.00	1	55.40	55.90	-1	3,474	-0.03%
2023/02/10	0	0.00	3	55.30	55.30	-3	3,588	-0.08%
2023/02/09	1	56.00	1	55.90	56.00	0	3,616	0.00%
2023/02/08	2.3	56.17	8	55.73	56.10	-5.7	3,639	-0.16%
2023/02/07	0	0.00	3	55.90	56.40	-3	3,581	-0.08%
2023/02/06	0	0.00	18	55.32	55.50	-18	3,626	-0.50%
2023/02/03	0	0.00	2	55.10	55.10	-2	3,748	-0.05%
2023/02/02	15	54.90	10	55.02	54.70	5	3,735	0.13%
2023/02/01	0	0.00	1	53.60	53.90	-1	3,795	-0.03%
2023/01/31	7	52.73	0	0.00	52.70	7	3,740	0.19%
2023/01/30	0	0.00	12	52.57	53.00	-12	3,744	-0.32%
2023/01/12	0	0.00	1	50.60	50.40	-1	3,791	-0.03%
2023/01/11	1	50.50	0	0.00	50.50	1	3,854	0.03%
2023/01/09	0	0.00	1	51.10	50.90	-1	3,945	-0.03%
2023/01/06	0	0.00	10	50.00	50.10	-10	3,930	-0.25%
2023/01/05	0	0.00	2	49.80	50.00	-2	3,981	-0.05%
2022/12/30	0	0.00	5	49.27	49.60	-5	4,069	-0.12%
2022/12/28	7	48.30	3	48.25	48.20	4	4,116	0.10%
2022/12/27	0	0.00	3	49.40	49.30	-3	4,117	-0.07%
2022/12/22	1	51.00	2	50.45	50.30	-1	4,214	-0.02%
2022/12/21	5	50.30	7	49.45	49.90	-2	4,223	-0.05%
2022/12/20	0	0.00	3	48.27	48.20	-3	4,195	-0.07%
2022/12/19	1	50.10	0	0.00	50.10	1	4,203	0.02%
2022/12/16	1	50.10	0	0.00	50.70	1	4,206	0.02%
2022/12/15	0	0.00	1	50.30	50.60	-1	4,210	-0.02%
2022/12/14	0	0.00	2	50.30	50.60	-2	4,232	-0.05%
2022/12/13	0	0.00	1	49.80	50.20	-1	4,254	-0.02%
2022/12/12	2	50.15	0	0.00	49.90	2	4,281	0.05%
2022/12/09	0	0.00	1	50.90	50.30	-1	4,294	-0.02%
2022/12/08	2	50.20	1	50.80	50.70	1	4,313	0.02%
2022/12/07	2	50.00	3	50.00	50.10	-1	4,324	-0.02%
2022/12/06	2.2	51.00	4	51.35	50.60	-1.8	4,321	-0.04%
2022/12/05	6	51.95	9	51.79	52.10	-3	4,321	-0.07%
2022/12/02	2	51.00	2	50.60	51.00	0	4,380	0.00%
2022/12/01	1	50.30	2	50.50	50.30	-1	4,376	-0.02%
2022/11/30	2	49.85	0	0.00	49.80	2	4,355	0.05%
2022/11/28	1	50.20	0	0.00	49.65	1	4,372	0.02%
2022/11/25	0	0.00	6	49.93	50.10	-6	4,293	-0.14%
2022/11/24	5	49.02	1	48.85	49.25	4	4,259	0.09%
2022/11/23	4	50.38	0	0.00	50.10	4	4,175	0.10%
2022/11/22	0	0.00	1	50.00	50.10	-1	4,174	-0.02%
2022/11/21	2	50.10	1	50.10	50.10	1	4,172	0.02%
2022/11/18	6	50.40	3	50.37	50.10	3	4,186	0.07%
2022/11/17	0	0.00	7	49.82	50.30	-7	4,147	-0.17%
2022/11/16	1	49.60	3	49.22	50.00	-2	4,132	-0.05%
2022/11/15	2	48.85	6	48.99	48.90	-4	4,093	-0.10%
2022/11/14	6	48.56	8	48.63	48.70	-2	4,045	-0.05%
2022/11/11	18	48.47	11	47.96	48.35	7	3,975	0.18%
2022/11/10	0	0.00	1	46.15	46.75	-1	3,816	-0.03%
2022/11/09	11	46.04	9	45.91	46.15	2	3,794	0.05%
2022/11/08	1	45.70	4	45.33	45.30	-3	3,716	-0.08%
2022/11/07	3	45.00	4	45.25	44.85	-1	3,619	-0.03%
2022/11/04	1	44.45	1	44.25	44.65	0	3,607	0.00%
2022/11/03	1	43.90	0	0.00	44.00	1	3,581	0.03%
2022/11/02	6	43.94	2	44.45	43.85	4	3,611	0.11%
2022/11/01	3	44.08	8	43.26	43.95	-5	3,661	-0.14%
2022/10/31	0	0.00	4	42.15	41.85	-4	3,563	-0.11%
2022/10/28	13	42.50	6	42.85	41.65	7	3,615	0.19%
2022/10/27	4	40.10	0	0.00	40.60	4	3,500	0.11%
2022/10/26	1	40.20	1	40.05	39.70	0	3,520	0.00%
2022/10/25	10	39.90	2	40.63	39.75	8	3,551	0.23%
2022/10/24	0	0.00	4	39.75	39.70	-4	3,576	-0.11%
2022/10/21	0	0.00	8	38.73	38.70	-8	3,586	-0.22%
2022/10/20	3	38.27	12	38.71	38.85	-9	3,572	-0.25%
2022/10/19	5	39.30	0	0.00	39.30	5	3,566	0.14%
2022/10/18	7	39.84	0	0.00	40.15	7	3,549	0.20%
2022/10/17	2	39.75	0	0.00	40.85	2	3,529	0.06%
2022/10/14	4	40.10	0	0.00	40.70	4	3,541	0.11%
2022/10/13	2	38.55	7	39.18	38.50	-5	3,635	-0.14%
2022/10/12	1	40.05	5	39.90	40.15	-4	3,611	-0.11%
2022/10/05	10	44.28	0	0.00	43.60	10	3,719	0.27%
2022/10/04	1	43.30	0	0.00	43.40	1	3,743	0.03%
2022/09/30	0	0.00	5	40.27	41.80	-5	3,847	-0.13%
2022/09/28	1	41.40	0	0.00	39.40	1	3,851	0.03%
2022/09/26	0	0.00	2	42.05	40.65	-2	3,860	-0.05%
2022/09/19	1	44.70	0	0.00	44.00	1	3,970	0.03%
2022/09/16	0.2	45.70	0	0.00	45.00	0.2	3,966	0.01%
2022/09/15	1	46.70	0	0.00	46.10	1	4,002	0.02%
2022/09/13	1	46.50	1	47.20	46.70	0	4,061	0.00%
2022/09/12	0	0.00	6	46.65	46.65	-6	4,086	-0.15%
2022/09/08	2	45.75	10	45.72	46.00	-8	4,072	-0.20%
2022/09/02	5.1	45.41	0	0.00	45.60	5.1	4,154	0.12%
2022/08/30	2	45.18	0	0.00	44.95	2	4,227	0.05%
2022/08/29	1	44.20	0	0.00	44.80	1	4,249	0.02%
2022/08/25	3	45.30	6	45.53	46.10	-3	4,437	-0.07%
2022/08/24	1	45.05	0	0.00	44.50	1	4,566	0.02%
2022/08/22	1.3	44.73	0	0.00	44.80	1.3	4,663	0.03%
2022/08/18	1	45.65	0	0.00	45.65	1	4,581	0.02%
2022/08/17	4	46.23	2	46.10	45.85	2	4,553	0.04%
2022/08/16	2	45.90	0	0.00	45.60	2	4,514	0.04%
2022/08/15	0	0.00	3	44.90	44.95	-3	4,458	-0.07%
2022/08/12	0	0.00	4	44.20	44.10	-4	4,395	-0.09%
2022/08/11	0	0.00	2	43.63	43.50	-2	4,350	-0.05%
2022/08/10	8	43.15	0	0.00	43.00	8	4,290	0.19%
2022/08/09	2	43.10	2	43.40	43.50	0	4,269	0.00%
2022/08/08	2	42.78	1	43.50	43.50	1	4,212	0.02%
2022/08/05	10	41.79	0	0.00	41.50	10	4,074	0.25%
2022/08/04	1	40.95	0	0.00	41.00	1	4,032	0.02%
2022/08/01	5	41.34	4	41.73	41.20	1	3,837	0.03%
2022/07/29	26	40.92	27	41.07	41.15	-1	3,775	-0.03%
2022/07/26	0.3	38.60	4	38.55	38.30	-3.7	3,615	-0.10%
2022/07/22	3	40.58	4	40.00	40.15	-1	3,526	-0.03%
2022/07/21	0	0.00	1	39.65	40.45	-1	3,515	-0.03%
2022/07/20	16	39.94	14	39.86	39.60	2	3,490	0.06%
2022/07/19	4	38.48	2	38.45	38.60	2	3,402	0.06%
2022/07/18	1	37.65	0	0.00	38.70	1	3,375	0.03%
2022/07/14	0	0.00	3	36.00	36.25	-3	3,222	-0.09%
2022/07/12	25	35.25	22	35.21	34.85	3	3,135	0.10%
2022/07/05	1	35.00	1	35.35	35.10	0	2,965	0.00%
2022/07/01	0	0.00	1	34.90	34.55	-1	2,934	-0.03%
2022/06/30	1	36.50	0	0.00	35.90	1	2,892	0.03%
2022/06/28	1	37.80	0	0.00	37.95	1	2,805	0.04%
2022/06/27	6	39.16	1	39.00	39.00	5	2,781	0.18%
2022/06/23	3	38.43	0	0.00	38.55	3	2,726	0.11%
2022/06/22	2	39.55	0	0.00	39.00	2	2,673	0.07%
2022/06/21	3	40.60	0	0.00	41.00	3	2,602	0.12%
2022/06/20	12.1	41.57	20	42.95	40.35	-7.9	2,576	-0.31%
2022/06/17	4	44.18	0	0.00	43.10	4	2,524	0.16%
2022/06/16	5	46.40	5	48.00	44.70	0	2,470	0.00%
2022/06/10	0	0.00	3	51.03	51.10	-3	2,266	-0.13%
2022/06/09	0	0.00	1	50.70	50.50	-1	2,219	-0.05%
2022/06/08	0	0.00	21	50.05	50.10	-21	2,172	-0.97%
2022/06/06	0.1	49.55	2	49.35	50.20	-1.9	2,140	-0.09%
2022/06/02	27	50.41	10	50.08	50.40	17	2,125	0.80%
2022/06/01	14	49.46	1	49.70	49.60	13	1,963	0.66%
2022/05/31	23	47.93	14	47.60	48.25	9	1,806	0.50%
2022/05/30	0	0.00	2	46.15	47.40	-2	1,732	-0.12%
2022/05/24	0.1	44.55	1	45.15	44.40	-0.9	1,800	-0.05%
2022/05/23	2	45.15	0	0.00	45.05	2	1,811	0.11%
2022/05/09	0.2	45.00	0	0.00	44.70	0.2	2,170	0.01%
2022/05/05	0	0.00	0	45.45	45.45	0	2,198	0.00%
2022/05/03	1	43.80	3	44.00	44.30	-2	2,239	-0.09%
2022/04/28	0	0.00	2	43.35	43.50	-2	2,326	-0.09%
2022/04/26	0	0.00	11	45.10	44.00	-11	2,325	-0.47%
2022/04/25	1	44.70	0	0.00	44.80	1	2,317	0.04%
2022/04/22	5	46.80	0	0.00	46.85	5	2,322	0.22%
2022/04/19	1	46.20	0	0.00	46.25	1	2,434	0.04%
2022/04/15	3	46.40	1	46.55	46.10	2	2,537	0.08%
2022/04/14	1	46.95	1	46.75	47.45	0	2,570	0.00%
2022/04/13	1	46.30	16	46.13	46.55	-15	2,640	-0.57%
2022/04/08	0.3	48.35	0	0.00	48.70	0.3	2,644	0.01%
2022/04/06	1.3	48.87	0	0.00	48.85	1.3	2,656	0.05%
2022/03/30	0	0.00	4	50.00	50.10	-4	2,714	-0.15%
2022/03/28	2	49.55	0	0.00	49.65	2	2,751	0.07%
2022/03/23	0	0.00	1	50.50	50.70	-1	2,768	-0.04%
2022/03/22	2.2	50.01	0	0.00	50.20	2.2	2,784	0.08%
2022/03/17	2	50.00	2	50.20	50.30	0	2,898	0.00%
2022/03/16	1	48.40	2	48.35	48.40	-1	2,882	-0.03%
2022/03/15	1.1	49.40	2	49.40	48.75	-0.9	2,870	-0.03%
2022/03/14	1	50.50	0	0.00	50.20	1	2,924	0.03%
2022/03/08	0.1	49.00	0	0.00	48.30	0.1	3,136	0.00%
2022/03/07	0.1	50.00	1	49.80	50.00	-0.9	3,153	-0.03%
2022/03/03	1	52.00	0	0.00	52.00	1	3,297	0.03%
2022/02/25	0	0.00	0	50.00	50.60	0	3,573	0.00%
2022/02/24	0	0.00	1	49.30	49.20	-1	3,643	-0.03%
2022/02/23	0	0.00	2	50.50	50.50	-2	3,777	-0.05%
2022/02/22	0.2	50.30	0	0.00	50.00	0.2	3,815	0.01%
2022/02/14	2.2	51.65	5	51.80	51.60	-2.8	4,139	-0.07%
2022/02/11	5	53.38	0	0.00	53.00	5	4,157	0.12%
2022/02/10	4	53.80	2	54.40	53.70	2	4,226	0.05%
2022/02/09	20	54.20	0	0.00	54.40	20	4,347	0.46%
2022/02/08	0	0.00	1	52.20	52.10	-1	4,403	-0.02%
2022/01/25	0	0.00	22	52.73	52.10	-22	4,793	-0.46%
2022/01/20	1	53.70	0	0.00	53.30	1	5,229	0.02%
2022/01/19	0	0.00	1	53.40	53.20	-1	5,266	-0.02%
2022/01/14	0	0.00	4	51.80	51.90	-4	5,469	-0.07%
2022/01/13	0.1	51.80	0	0.00	51.70	0.1	5,598	0.00%
2022/01/12	0	0.00	2	52.00	52.00	-2	5,617	-0.04%
2022/01/07	1.1	52.92	0	0.00	52.70	1.1	5,829	0.02%
2022/01/06	1	54.00	0	0.00	54.10	1	5,840	0.02%
2022/01/05	0	0.00	1	54.90	54.60	-1	5,891	-0.02%
2022/01/04	0	0.00	1	54.30	54.30	-1	6,025	-0.02%
2021/12/28	1	55.40	0	0.00	55.20	1	6,429	0.02%
2021/12/23	2	55.35	0	0.00	54.80	2	6,681	0.03%
2021/12/21	0	0.00	2	54.30	54.70	-2	6,856	-0.03%
2021/12/17	0	0.00	1	55.60	54.70	-1	7,216	-0.01%
2021/12/16	9	55.02	8	54.91	55.20	1	7,242	0.01%
2021/12/15	0	0.00	7	54.31	54.30	-7	7,325	-0.10%
2021/12/14	1.2	53.97	10	54.00	53.50	-8.8	7,377	-0.12%
2021/12/13	1	55.60	4	55.60	55.10	-3	7,484	-0.04%
2021/12/07	0	0.00	2	56.80	55.60	-2	8,109	-0.02%
2021/12/06	1	57.60	0	0.00	57.00	1	8,377	0.01%
2021/12/03	1	57.20	0.1	57.70	57.60	0.9	8,616	0.01%
2021/12/02	5	56.94	5	57.16	56.90	0	8,791	0.00%
2021/12/01	3	56.50	4	56.58	56.70	-1	9,061	-0.01%
2021/11/30	8	55.61	8	55.01	55.50	0	9,265	0.00%
2021/11/29	0	0.00	1	54.20	54.40	-1	9,701	-0.01%
2021/11/26	2	53.20	0	0.00	53.00	2	10,180	0.02%
2021/11/25	1.1	55.13	2	55.20	54.90	-0.9	10,603	-0.01%
2021/11/24	1	56.40	0	0.00	56.00	1	12,244	0.01%
2021/11/23	2	56.30	1	56.30	56.00	1	13,642	0.01%
2021/11/22	9	55.87	2	56.10	57.60	7	13,796	0.05%
2021/11/19	0	0.00	1	56.60	56.60	-1	13,942	-0.01%
2021/11/17	13	57.45	10	57.90	57.70	3	14,253	0.02%
2021/11/16	2	57.05	20	56.80	57.40	-18	14,345	-0.13%
2021/11/15	12	57.25	13	58.01	58.30	-1	14,469	-0.01%
2021/11/12	5	57.94	5	58.10	57.20	0	14,623	0.00%
2021/11/11	1	58.70	0	0.00	58.60	1	14,677	0.01%
2021/11/10	2	58.85	2	58.50	59.40	0	14,744	0.00%
2021/11/09	3	59.07	1	58.70	58.50	2	14,990	0.01%
2021/11/08	12	60.23	7	60.57	58.90	5	15,168	0.03%
2021/11/05	6	61.00	3	60.77	61.30	3	15,129	0.02%
2021/11/04	1	59.00	5	59.96	59.50	-4	15,237	-0.03%
2021/11/03	9	58.40	6.8	58.21	58.20	2.2	15,291	0.01%
2021/11/02	4	59.75	12	59.97	59.80	-8	15,548	-0.05%
2021/11/01	6	61.18	4	60.53	61.50	2	15,592	0.01%
2021/10/29	15.5	59.72	4	59.98	59.40	11.5	15,652	0.07%
2021/10/28	1	58.00	1	57.70	57.70	0	15,872	0.00%
2021/10/27	2	57.30	6	57.20	57.50	-4	16,604	-0.02%
2021/10/26	3	57.30	0	0.00	56.80	3	16,845	0.02%
2021/10/25	4	57.80	11	57.45	58.10	-7	16,942	-0.04%
2021/10/22	1	56.90	3	57.97	57.70	-2	17,212	-0.01%
2021/10/21	12	57.23	13	58.59	56.60	-1	17,370	-0.01%
2021/10/20	5	57.68	4	57.80	58.00	1	17,637	0.01%
2021/10/19	1	56.60	5	57.02	57.50	-4	17,857	-0.02%
2021/10/18	2	55.75	0	0.00	55.40	2	18,163	0.01%
2021/10/14	1	53.90	13	53.80	54.00	-12	19,648	-0.06%
2021/10/13	5	52.60	7	52.89	53.50	-2	20,004	-0.01%
2021/10/12	4	52.68	0	0.00	52.90	4	20,096	0.02%
2021/10/08	22	55.66	121	55.71	55.90	-99	20,389	-0.49%	大賣/
2021/10/07	4	56.13	1	56.00	56.30	3	21,687	0.01%
2021/10/06	2	55.80	4	54.90	54.10	-2	22,623	-0.01%
2021/10/05	1	53.40	3	54.17	55.60	-2	22,723	-0.01%
2021/10/04	1	55.20	0	0.00	54.70	1	22,591	0.00%
2021/10/01	7.2	57.20	7	57.66	55.70	0.2	22,740	0.00%
2021/09/30	12	57.33	10	57.60	58.50	2	22,859	0.01%
2021/09/29	3.1	58.76	3	58.00	57.20	0.1	22,762	0.00%
2021/09/28	13	60.38	3	60.23	60.60	10	22,649	0.04%
2021/09/27	15	61.07	2	61.40	60.50	13	22,617	0.06%
2021/09/24	108	63.72	22	62.59	62.90	86	22,495	0.38%	大買/
2021/09/23	2	60.55	0	0.00	60.00	2	22,317	0.01%
2021/09/22	17	60.04	0	0.00	59.60	17	22,350	0.08%
2021/09/17	1	62.40	3	62.10	62.40	-2	22,326	-0.01%
2021/09/16	12	62.45	4	63.15	61.80	8	22,421	0.04%
2021/09/15	3	63.87	6	64.00	64.30	-3	22,291	-0.01%
2021/09/14	6	62.80	6	63.30	64.60	0	22,151	0.00%
2021/09/13	22	65.27	2	65.30	64.00	20	21,953	0.09%
2021/09/10	16	65.41	15	65.83	65.60	1	21,916	0.00%
2021/09/09	12	65.32	4	65.63	66.40	8	21,738	0.04%
2021/09/08	13	64.34	7	64.17	63.00	6	21,414	0.03%
2021/09/07	8	65.34	13	64.85	65.80	-5	21,179	-0.02%
2021/09/06	33	67.78	10	67.45	66.40	23	20,977	0.11%
2021/09/03	14	67.91	23	67.57	67.30	-9	20,743	-0.04%
2021/09/02	31	67.55	60	67.02	65.80	-29	20,805	-0.14%
2021/09/01	45	69.96	18	70.29	69.00	27	20,307	0.13%
2021/08/31	87	70.11	84	69.54	71.80	3	19,856	0.02%
2021/08/30	147	69.73	135	69.07	70.20	12	19,361	0.06%	大買/大賣/
2021/08/27	48	66.92	55	68.22	69.10	-7	17,627	-0.04%
2021/08/26	18	62.62	19	62.83	62.90	-1	16,152	-0.01%
2021/08/25	31	61.68	43	62.33	62.00	-12	15,912	-0.08%
2021/08/24	36	61.52	15.5	60.59	62.40	20.5	15,598	0.13%
2021/08/23	24	59.63	14	60.14	60.10	10	15,377	0.07%
2021/08/20	4	58.15	6	58.45	58.20	-2	15,262	-0.01%
2021/08/19	10	57.63	20	57.35	57.20	-10	15,117	-0.07%
2021/08/18	3	58.27	14	57.41	59.40	-11	14,921	-0.07%
2021/08/17	2	55.75	2	54.70	54.30	0	14,733	0.00%
2021/08/16	0	0.00	1	57.00	56.50	-1	14,598	-0.01%
2021/08/13	5	59.84	6	57.48	56.80	-1	14,477	-0.01%
2021/08/12	6	59.70	11	60.19	60.80	-5	14,211	-0.04%
2021/08/11	5	59.88	3	60.13	58.80	2	13,972	0.01%
2021/08/10	6	60.02	7.1	61.42	61.00	-1.1	13,860	-0.01%
2021/08/09	8	61.40	3	61.17	60.40	5	13,700	0.04%
2021/08/06	28	63.80	28	63.49	61.70	0	13,599	0.00%
2021/08/05	5	61.92	3	62.57	63.10	2	13,217	0.02%
2021/08/04	22	63.02	18	62.81	62.70	4	13,128	0.03%
2021/08/03	14	63.19	39.1	63.32	63.00	-25.1	12,951	-0.19%
2021/08/02	33.1	62.71	22	61.83	63.00	11.1	12,488	0.09%
2021/07/30	6	59.42	11	58.87	59.20	-5	11,748	-0.04%
2021/07/29	2	56.75	3	57.43	57.70	-1	11,553	-0.01%
2021/07/28	4	54.25	12.6	55.60	55.70	-8.6	11,426	-0.08%
2021/07/27	17	57.84	1	58.10	57.50	16	11,225	0.14%
2021/07/26	18	59.66	16.3	59.88	59.90	1.7	11,074	0.02%
2021/07/23	16	58.15	10	57.69	57.20	6	10,768	0.06%
2021/07/22	5	59.16	3	59.63	59.50	2	10,663	0.02%
2021/07/21	28	58.71	17	58.58	58.50	11	10,434	0.11%
2021/07/20	35	56.07	47	56.63	58.30	-12	9,936	-0.12%
2021/07/19	14	55.01	14	55.00	54.40	0	9,056	0.00%
2021/07/16	3	52.73	8	52.40	53.30	-5	8,738	-0.06%
2021/07/15	19	52.52	9.5	52.26	52.40	9.5	8,594	0.11%
2021/07/14	19.5	55.33	6.5	55.95	55.90	13	8,222	0.16%
2021/07/13	24	50.61	35.1	50.83	52.10	-11.1	6,875	-0.16%
2021/07/12	2.1	47.76	3	48.17	48.15	-0.9	5,872	-0.01%
2021/07/09	7	46.97	6	47.23	46.90	1	5,727	0.02%
2021/07/08	16	47.88	8	47.59	46.85	8	5,860	0.14%
2021/07/07	2	46.53	3	47.07	47.00	-1	5,729	-0.02%
2021/07/06	0	0.00	10	45.70	45.75	-10	5,640	-0.18%
2021/07/05	18	45.68	19	45.66	45.95	-1	5,715	-0.02%
2021/07/02	0	0.00	7.1	45.31	45.20	-7.1	5,800	-0.12%
2021/07/01	6	44.84	0	0.00	44.40	6	5,925	0.10%
2021/06/30	0.1	44.70	5	45.15	45.20	-5	5,954	-0.08%
2021/06/28	6.1	45.52	1	45.40	46.00	5.1	5,891	0.09%
2021/06/25	24.1	45.89	16	45.82	45.80	8.1	5,910	0.14%
2021/06/24	1	44.50	0	0.00	44.30	1	5,780	0.02%
2021/06/23	3	44.45	0	0.00	44.50	3	5,913	0.05%
2021/06/18	2	44.00	3	44.00	44.50	-1	5,988	-0.02%
2021/06/17	0	0.00	4	43.80	44.10	-4	6,047	-0.07%
2021/06/16	0	0.00	12	43.95	43.50	-12	6,072	-0.20%
2021/06/15	0.1	44.00	0	0.00	43.85	0.1	6,117	0.00%
2021/06/11	17	44.49	16	44.78	44.20	1	6,144	0.02%
2021/06/10	42	45.42	16	45.89	44.50	26	6,097	0.43%
2021/06/08	2	43.65	3	44.02	44.10	-1	5,903	-0.02%
2021/06/03	1	42.60	0	0.00	42.60	1	6,045	0.02%
2021/05/31	2	42.65	1	42.35	42.50	1	6,250	0.02%
2021/05/28	1	42.05	1	42.15	42.55	0	6,332	0.00%
2021/05/26	4	40.55	4	40.70	40.60	0	6,573	0.00%
2021/05/25	14	40.35	5	40.42	40.30	9	6,682	0.13%
2021/05/17	1	35.30	1	35.30	36.15	0	7,924	0.00%
2021/05/14	0	0.00	3	39.05	38.55	-3	8,395	-0.04%
2021/05/13	0	0.00	4	37.35	38.35	-4	9,064	-0.04%
2021/05/12	6	39.53	18	39.42	38.40	-12	9,528	-0.13%
2021/05/10	0	0.00	1	42.90	43.00	-1	9,531	-0.01%
2021/05/06	0	0.00	34	40.66	40.90	-34	9,609	-0.35%
2021/05/05	3	42.65	0	0.00	42.00	3	9,654	0.03%
2021/05/03	7	46.31	6	46.32	44.70	1	9,932	0.01%
2021/04/29	2	47.50	5	47.40	47.20	-3	9,931	-0.03%
2021/04/28	4	47.28	4	47.80	48.00	0	10,555	0.00%
2021/04/27	1	47.10	2	47.68	47.25	-1	10,606	-0.01%
2021/04/26	31	47.65	14	47.79	47.90	17	10,663	0.16%
2021/04/23	3	45.68	1	45.35	46.00	2	10,433	0.02%
2021/04/22	11	45.95	7	46.27	44.70	4	10,474	0.04%
2021/04/20	0	0.00	3	46.20	46.05	-3	10,472	-0.03%
2021/04/19	7	45.31	7	45.14	45.35	0	10,944	0.00%
2021/04/16	2	45.10	2	45.05	45.05	0	11,042	0.00%
2021/04/15	1	44.30	1	44.50	44.50	0	11,014	0.00%
2021/04/14	1	43.90	3	43.82	44.05	-2	11,015	-0.02%
2021/04/13	1	45.50	0	0.00	45.15	1	10,919	0.01%
2021/04/09	2	46.95	21	46.88	46.70	-19	10,850	-0.18%
2021/04/08	2	46.30	2	46.70	46.75	0	10,773	0.00%
2021/04/07	0	0.00	12	46.65	46.70	-12	10,641	-0.11%
2021/04/06	5	45.30	3	45.60	45.70	2	10,496	0.02%
2021/04/01	0	0.00	11	44.85	44.90	-11	10,468	-0.11%
2021/03/31	5	45.50	23	45.15	45.00	-18	10,460	-0.17%
2021/03/30	10	45.45	8	45.15	45.35	2	10,427	0.02%
2021/03/29	20	46.05	0	0.00	45.85	20	10,330	0.19%
2021/03/26	24	45.93	10	46.20	45.90	14	10,305	0.14%
2021/03/25	6	45.10	1	44.85	45.20	5	10,148	0.05%
2021/03/24	1	44.65	7	45.05	44.60	-6	10,119	-0.06%
2021/03/23	9	45.31	9	45.82	45.20	0	10,091	0.00%
2021/03/22	10	44.99	11	45.09	45.10	-1	9,994	-0.01%
2021/03/19	2	44.00	0	0.00	44.05	2	9,966	0.02%
2021/03/18	0	0.00	1	44.35	44.35	-1	9,987	-0.01%
2021/03/17	1	43.95	4	43.85	44.00	-3	10,005	-0.03%
2021/03/16	18	43.95	3	44.10	43.80	15	10,040	0.15%
2021/03/15	4	44.16	4	44.19	43.85	0	10,186	0.00%
2021/03/12	12	44.14	8	44.60	44.25	4	10,161	0.04%
2021/03/11	5	44.00	0	0.00	44.15	5	10,189	0.05%
2021/03/10	0	0.00	8	43.27	42.80	-8	10,170	-0.08%
2021/03/09	2	42.13	0	0.00	42.45	2	10,149	0.02%
2021/03/08	3	43.93	3	43.78	43.30	0	10,122	0.00%
2021/03/05	8	43.63	2	43.30	43.90	6	10,168	0.06%
2021/03/04	10	44.30	0	0.00	43.60	10	10,221	0.10%
2021/03/03	1	44.85	0	0.00	44.80	1	10,155	0.01%
2021/03/02	14	46.04	8	46.19	45.50	6	10,088	0.06%
2021/02/26	6	45.80	5	45.84	45.90	1	10,030	0.01%
2021/02/25	5	45.43	1	45.55	45.35	4	10,222	0.04%
2021/02/24	3	46.50	2	46.40	45.60	1	10,283	0.01%
2021/02/23	3	47.00	11	46.84	46.15	-8	10,120	-0.08%
2021/02/22	18	46.00	5	46.07	46.80	13	9,978	0.13%
2021/02/19	2	46.00	1	45.80	46.15	1	9,808	0.01%
2021/02/18	9	48.40	15	47.53	47.50	-6	9,634	-0.06%
2021/02/17	32	48.56	13	48.73	49.00	19	9,409	0.20%
2021/02/05	19	47.74	75	48.11	47.55	-56	8,932	-0.63%
2021/02/04	45	46.94	16	46.54	47.80	29	8,421	0.34%
2021/02/03	17	45.14	28	45.68	45.70	-11	7,728	-0.14%
2021/02/02	1	43.10	0	0.00	43.60	1	7,246	0.01%
2021/02/01	0	0.00	5	41.36	41.60	-5	7,180	-0.07%
2021/01/29	0	0.00	1	42.40	41.65	-1	7,136	-0.01%
2021/01/28	4	43.43	1	43.40	42.80	3	7,095	0.04%
2021/01/27	8	44.69	5	44.32	44.25	3	7,018	0.04%
2021/01/26	3	44.37	3	43.75	43.80	0	6,880	0.00%
2021/01/25	7	43.45	12	43.63	43.80	-5	6,672	-0.07%
2021/01/22	6	41.58	1	42.10	42.20	5	6,492	0.08%
2021/01/21	48	44.38	12	43.06	41.60	36	6,384	0.56%
2021/01/20	5	41.37	16	41.55	42.00	-11	5,695	-0.19%
2021/01/19	8	41.26	31	41.25	40.95	-23	5,494	-0.42%
2021/01/18	2	38.95	0	0.00	40.25	2	5,361	0.04%
2021/01/15	10	40.35	2	40.18	39.90	8	5,287	0.15%
2021/01/14	7	40.76	4	40.84	40.75	3	5,203	0.06%
2021/01/13	3	40.50	2	40.70	40.40	1	5,162	0.02%
2021/01/12	20	41.36	102	41.06	40.35	-82	5,046	-1.62%	大賣/
2021/01/11	11	39.82	16	39.73	40.35	-5	4,488	-0.11%
2021/01/08	1	39.10	1	39.25	38.55	0	4,357	0.00%
2021/01/07	1	38.65	3	38.80	38.90	-2	4,347	-0.05%
2021/01/06	7	38.94	8	39.23	38.95	-1	4,378	-0.02%
2021/01/05	5	39.66	2	40.00	39.75	3	4,303	0.07%
2021/01/04	12	39.03	2	38.90	39.00	10	4,202	0.24%
2020/12/31	1	38.45	2	38.55	38.65	-1	4,173	-0.02%
2020/12/30	0	0.00	2	38.05	38.15	-2	4,137	-0.05%
2020/12/29	1	38.05	1	38.20	38.05	0	4,152	0.00%
2020/12/28	0	0.00	5	38.40	38.55	-5	4,160	-0.12%
2020/12/25	1	38.05	2	38.28	38.45	-1	4,141	-0.02%
2020/12/24	0	0.00	4	38.00	37.90	-4	4,155	-0.10%
2020/12/22	1	37.85	0	0.00	37.10	1	4,176	0.02%
2020/12/21	2	38.00	0	0.00	37.90	2	4,174	0.05%
2020/12/18	1	38.40	0	0.00	37.90	1	4,163	0.02%
2020/12/17	7	38.20	0	0.00	38.30	7	4,162	0.17%
2020/12/15	26	39.45	36	38.56	38.15	-10	4,202	-0.24%
2020/12/14	1	39.15	0	0.00	39.50	1	4,167	0.02%
2020/12/11	22	40.16	22.1	39.10	39.45	-0.1	4,307	0.00%
2020/12/10	2	39.98	9	40.22	40.10	-7	4,403	-0.16%
2020/12/09	3	40.53	31	40.27	41.05	-28	4,306	-0.65%
2020/12/08	13	39.43	7	39.64	39.00	6	4,136	0.15%
2020/12/07	85	39.59	0	0.00	39.50	85	4,081	2.08%
2020/12/04	0	0.00	4	38.74	38.85	-4	3,990	-0.10%
2020/12/03	4	38.10	3	38.43	37.90	1	3,969	0.03%
2020/12/02	1	38.40	4	38.76	38.40	-3	3,929	-0.08%
2020/12/01	1	38.35	1	38.20	38.40	0	3,859	0.00%
2020/11/30	10	37.92	8	37.83	37.35	2	3,775	0.05%
2020/11/27	7	37.14	0	0.00	37.15	7	3,702	0.19%
2020/11/26	6	36.90	0	0.00	37.00	6	3,677	0.16%
2020/11/25	7	36.86	0	0.00	36.80	7	3,678	0.19%
2020/11/24	6	37.58	9	37.37	37.40	-3	3,630	-0.08%
2020/11/23	14	36.44	27	36.07	37.10	-13	3,319	-0.39%
2020/11/20	0	0.00	3	34.98	35.20	-3	3,185	-0.09%
2020/11/17	0	0.00	1	35.40	35.35	-1	3,246	-0.03%
2020/11/16	1	35.20	2	35.18	35.15	-1	3,318	-0.03%
2020/11/13	1	34.70	1	34.80	34.80	0	3,385	0.00%
2020/11/12	11	35.12	0	0.00	34.80	11	3,481	0.32%
2020/11/11	0	0.00	2	34.70	34.75	-2	3,532	-0.06%
2020/11/10	1	34.50	2	34.75	34.60	-1	3,568	-0.03%
2020/11/06	7	33.82	11	34.05	33.95	-4	3,620	-0.11%
2020/11/05	0	0.00	1	33.50	34.00	-1	3,702	-0.03%
2020/11/04	9	33.11	0	0.00	33.35	9	3,761	0.24%
2020/11/03	1	33.10	0	0.00	33.05	1	3,824	0.03%
2020/11/02	1	33.45	0	0.00	32.95	1	3,984	0.03%
2020/10/30	1	34.00	0	0.00	33.35	1	4,038	0.02%
2020/10/29	4	33.91	0	0.00	34.10	4	4,100	0.10%
2020/10/28	4	34.35	2	35.00	34.30	2	4,352	0.05%
2020/10/27	2	34.53	5	34.41	34.65	-3	4,642	-0.06%
2020/10/26	9	34.56	1	34.70	34.25	8	4,662	0.17%
2020/10/23	0	0.00	1	33.95	34.15	-1	4,608	-0.02%
2020/10/14	0	0.00	5	33.80	34.40	-5	5,048	-0.10%
2020/10/13	5	33.45	0	0.00	33.55	5	5,005	0.10%
2020/10/08	3	33.30	0	0.00	33.25	3	5,058	0.06%
2020/09/29	0	0.00	10	31.90	32.40	-10	5,404	-0.19%
2020/09/28	10	31.50	0	0.00	31.75	10	5,445	0.18%
2020/09/24	1	32.00	1	31.95	31.80	0	5,502	0.00%
2020/09/23	0	0.00	2	32.85	32.85	-2	5,527	-0.04%
2020/09/21	1	34.00	1	33.80	33.40	0	5,656	0.00%
2020/09/18	0	0.00	1	34.10	34.10	-1	5,642	-0.02%
2020/09/17	11	34.67	1	34.75	34.45	10	5,611	0.18%
2020/09/16	24	35.21	13	34.70	34.70	11	5,604	0.20%
2020/09/15	6	34.53	24	34.41	34.95	-18	5,436	-0.33%
2020/09/14	0	0.00	20	32.95	33.00	-20	5,267	-0.38%
2020/09/11	21	32.50	1	32.30	32.60	20	5,289	0.38%
2020/09/10	1	33.25	1	33.50	32.80	0	5,304	0.00%
2020/09/08	0	0.00	10	33.10	33.05	-10	5,419	-0.18%
2020/09/07	10	32.50	10	32.90	32.35	0	5,447	0.00%
2020/09/04	10	32.35	10	32.39	32.75	0	5,569	0.00%
2020/09/03	1	33.15	0	0.00	33.05	1	5,579	0.02%
2020/09/02	0	0.00	7	32.65	32.95	-7	5,588	-0.13%
2020/09/01	1	32.40	1	32.30	32.35	0	5,650	0.00%
2020/08/31	4	32.85	3	33.35	32.75	1	5,688	0.02%
2020/08/27	1	32.50	0	0.00	32.85	1	5,926	0.02%
2020/08/26	2	33.00	21	33.10	33.00	-19	5,919	-0.32%
2020/08/24	22	32.20	0	0.00	32.15	22	5,881	0.37%
2020/08/21	0	0.00	1	32.45	32.70	-1	5,853	-0.02%
2020/08/20	5	31.89	1	30.80	32.25	4	5,848	0.07%
2020/08/19	16	33.81	2	33.80	33.75	14	5,801	0.24%
2020/08/18	4	33.94	0	0.00	33.95	4	5,846	0.07%
2020/08/17	1	34.85	0	0.00	35.00	1	5,772	0.02%
2020/08/14	3	34.00	0	0.00	34.80	3	5,708	0.05%
2020/08/13	1	34.35	2	35.00	34.30	-1	5,671	-0.02%
2020/08/12	1	34.35	0	0.00	34.70	1	5,644	0.02%
2020/08/11	3	34.40	0	0.00	34.80	3	5,583	0.05%
2020/08/10	0	0.00	10	36.50	35.30	-10	5,515	-0.18%
2020/08/07	0	0.00	63	35.39	35.45	-63	5,450	-1.16%
2020/08/06	16	36.23	2	36.78	35.90	14	5,404	0.26%
2020/08/04	1	36.30	0	0.00	36.75	1	5,218	0.02%
2020/08/03	11	36.23	11	36.27	36.45	0	5,143	0.00%
2020/07/31	26	34.55	31	34.63	34.95	-5	4,912	-0.10%
2020/07/30	2	32.05	3	31.85	32.30	-1	4,610	-0.02%
2020/07/29	0	0.00	1	30.65	30.90	-1	4,649	-0.02%
2020/07/28	1	32.05	0	0.00	30.15	1	4,768	0.02%
2020/07/27	3	33.23	7	32.89	32.25	-4	4,685	-0.09%
2020/07/24	88	32.31	10	32.28	32.25	78	4,558	1.71%
2020/07/21	0	0.00	7	31.08	31.00	-7	4,419	-0.16%
2020/07/16	2	31.00	0	0.00	31.00	2	4,482	0.04%
2020/07/15	0	0.00	4	32.15	31.40	-4	4,523	-0.09%
2020/07/14	4	32.00	2.1	32.12	32.00	1.9	4,624	0.04%
2020/07/13	0	0.00	2	31.10	31.65	-2	4,571	-0.04%
2020/07/10	4	30.48	2	31.00	30.30	2	4,574	0.04%
2020/07/08	1	31.90	2	32.00	32.15	-1	4,445	-0.02%
2020/07/07	1	32.35	0	0.00	32.80	1	4,418	0.02%
2020/07/06	2	32.68	0	0.00	32.65	2	4,426	0.05%
2020/07/03	2	32.25	0	0.00	32.30	2	4,460	0.04%
2020/07/02	0	0.00	4	32.49	32.75	-4	4,493	-0.09%
2020/07/01	0	0.00	5	32.20	32.20	-5	4,460	-0.11%
2020/06/30	3	31.55	17	31.48	31.80	-14	4,413	-0.32%
2020/06/24	6	30.68	0	0.00	30.85	6	4,376	0.14%
2020/06/23	0	0.00	10	30.85	30.85	-10	4,435	-0.23%
2020/06/22	1	30.35	1	30.65	30.80	0	4,451	0.00%
2020/06/19	1	30.55	0	0.00	30.35	1	4,535	0.02%
2020/06/18	10	30.10	18	30.34	30.30	-8	4,557	-0.18%
2020/06/16	18	30.83	0	0.00	30.70	18	4,530	0.40%
2020/06/15	3	30.88	3	31.12	30.70	0	4,577	0.00%
2020/06/11	0	0.00	15	31.28	29.60	-15	4,459	-0.34%
2020/06/10	1	30.80	0	0.00	30.80	1	4,402	0.02%
2020/06/09	11	30.87	1	31.10	30.80	10	4,470	0.22%
2020/06/08	0	0.00	1	30.95	30.65	-1	4,503	-0.02%
2020/06/04	2	30.10	18	30.29	30.55	-16	4,420	-0.36%
2020/06/03	0	0.00	11	29.68	29.65	-11	4,252	-0.26%
2020/06/02	0	0.00	2	28.95	28.75	-2	4,183	-0.05%
2020/06/01	0	0.00	20	28.73	28.70	-20	4,240	-0.47%
2020/05/29	10	28.30	0	0.00	28.15	10	4,247	0.24%
2020/05/28	10	28.60	0	0.00	28.30	10	4,255	0.24%
2020/05/27	10	28.85	1	28.90	28.80	9	4,249	0.21%
2020/05/26	7	29.15	20	29.13	28.95	-13	4,241	-0.31%
2020/05/25	1	28.90	5	28.70	29.35	-4	4,181	-0.10%
2020/05/22	10	28.00	1	28.10	28.05	9	4,050	0.22%
2020/05/21	10	28.00	0	0.00	28.10	10	4,023	0.25%
2020/05/18	0	0.00	10	27.40	27.40	-10	3,966	-0.25%
2020/05/15	10	27.50	0	0.00	27.15	10	3,946	0.25%
2020/05/14	0	0.00	10	27.35	27.15	-10	3,911	-0.26%
2020/05/11	10	28.25	2	28.20	28.15	8	3,897	0.21%
2020/05/07	1	27.60	2	27.85	28.10	-1	3,859	-0.03%
2020/05/06	7	28.04	7	27.91	27.80	0	3,840	0.00%
2020/05/05	5	27.89	3	28.00	27.85	2	3,815	0.05%
2020/05/04	0	0.00	7	27.27	27.35	-7	3,726	-0.19%
2020/04/30	0	0.00	23	26.21	26.35	-23	3,590	-0.64%
2020/04/29	20	25.85	0	0.00	25.75	20	3,554	0.56%
2020/04/27	10	25.80	0	0.00	25.75	10	3,534	0.28%
2020/04/23	0	0.00	2	25.58	25.55	-2	3,487	-0.06%
2020/04/22	2	24.60	0	0.00	25.10	2	3,449	0.06%
2020/04/21	5	25.65	8	25.09	24.85	-3	3,421	-0.09%
2020/04/20	0	0.00	1.2	25.42	25.90	-1.2	3,365	-0.03%
2020/04/17	3	26.08	6	26.05	25.25	-3	3,304	-0.09%
2020/04/16	0	0.00	4	24.66	24.70	-4	3,136	-0.13%
2020/04/14	5	24.20	0	0.00	24.40	5	3,060	0.16%
2020/04/10	3	24.32	0	0.00	24.20	3	3,026	0.10%
2020/04/09	0	0.00	15	23.67	23.95	-15	2,994	-0.50%
2020/04/08	0	0.00	1	22.75	23.40	-1	2,976	-0.03%
2020/04/07	0	0.00	10	22.22	22.40	-10	2,906	-0.34%
2020/04/01	2	21.25	0	0.00	20.85	2	2,783	0.07%
2020/03/31	10	20.70	0	0.00	20.85	10	2,757	0.36%
2020/03/27	5	21.12	0	0.00	20.80	5	2,718	0.18%
2020/03/25	4	21.00	3	21.00	20.90	1	2,754	0.04%
2020/03/23	10	19.50	0	0.00	19.65	10	2,728	0.37%
2020/03/20	5	19.90	0	0.00	20.50	5	2,836	0.18%
2020/03/19	6	19.83	0	0.00	18.90	6	2,825	0.21%
2020/03/17	1	22.00	0	0.00	21.50	1	2,823	0.04%
2020/03/16	1	23.05	1	23.70	22.35	0	2,763	0.00%
2020/03/13	2	23.33	3	23.27	23.80	-1	2,671	-0.04%
2020/03/12	2	25.65	0	0.00	25.10	2	2,557	0.08%
2020/03/11	1	27.45	0	0.00	26.75	1	2,497	0.04%
2020/03/09	0	0.00	3	27.00	26.45	-3	2,406	-0.12%
2020/03/06	2	27.50	0	0.00	27.40	2	2,342	0.09%
2020/03/05	3	27.65	0	0.00	27.30	3	2,300	0.13%
2020/02/27	1	27.00	1	26.80	26.40	0	2,173	0.00%
2020/02/26	1	27.50	0	0.00	27.40	1	2,128	0.05%
2020/02/25	0	0.00	2	27.75	27.55	-2	2,103	-0.10%
2020/02/21	0	0.00	1	27.35	27.70	-1	2,087	-0.05%
2020/02/20	2	27.45	0	0.00	27.20	2	2,062	0.10%
2020/02/17	0	0.00	1	27.50	27.40	-1	2,034	-0.05%
2020/02/13	2	27.60	0	0.00	27.20	2	1,988	0.10%
2020/02/12	0	0.00	10	27.25	27.40	-10	1,964	-0.51%
2020/02/06	2	27.10	0	0.00	27.40	2	1,885	0.11%
2020/02/05	1	26.50	0	0.00	26.75	1	1,875	0.05%
2020/01/30	5	27.60	10	27.05	27.20	-5	1,937	-0.26%
2020/01/15	0	0.00	3	29.70	29.60	-3	1,931	-0.16%
2020/01/13	2	29.30	10	29.34	29.40	-8	1,931	-0.41%
2020/01/02	3	31.45	0	0.00	31.45	3	1,822	0.16%
2019/12/26	0	0.00	45	30.98	30.75	-45	1,712	-2.63%
2019/12/25	0	0.00	13	30.20	30.55	-13	1,689	-0.77%
2019/12/23	2	31.08	4	30.95	30.75	-2	1,663	-0.12%
2019/12/20	1	31.10	4	30.81	30.70	-3	1,624	-0.18%
2019/12/19	2	30.05	3	30.37	30.05	-1	1,510	-0.07%
2019/12/18	11	30.13	17	30.44	30.10	-6	1,458	-0.41%
2019/12/16	16	29.10	6	28.85	29.05	10	1,370	0.73%
2019/12/13	1	29.00	7	29.04	28.65	-6	1,375	-0.44%
2019/12/12	1	28.70	4.1	28.59	28.55	-3.1	1,270	-0.24%
2019/12/10	0	0.00	4	28.28	28.30	-4	1,238	-0.32%
2019/12/09	0	0.00	2	28.35	28.25	-2	1,247	-0.16%
2019/12/04	1	27.60	0	0.00	27.70	1	1,246	0.08%
2019/11/28	2	27.95	0	0.00	27.95	2	1,334	0.15%
2019/11/27	0	0.00	1	28.20	28.05	-1	1,343	-0.07%
2019/11/13	1	27.65	0	0.00	27.65	1	1,433	0.07%
2019/11/11	3	27.40	1	27.45	27.35	2	1,445	0.14%
2019/11/01	11	28.17	10	28.40	28.30	1	1,446	0.07%
2019/10/31	0	0.00	1	28.20	28.40	-1	1,470	-0.07%
2019/10/29	4	28.74	1	28.75	28.65	3	1,472	0.20%
2019/10/21	5	27.25	0	0.00	27.70	5	1,543	0.32%
2019/10/14	8	27.63	0	0.00	27.60	8	1,603	0.50%
2019/09/27	0	0.00	1	28.10	27.90	-1	1,657	-0.06%
2019/09/23	1	29.00	0	0.00	28.85	1	1,670	0.06%
2019/09/20	1	28.75	0	0.00	28.80	1	1,704	0.06%
2019/09/18	0	0.00	1	28.20	28.25	-1	1,605	-0.06%
2019/09/17	0	0.00	1	27.85	27.75	-1	1,573	-0.06%
2019/09/09	1	28.00	0	0.00	27.85	1	1,629	0.06%
2019/09/05	0	0.00	2	28.15	28.20	-2	1,623	-0.12%
2019/09/04	2	27.85	0	0.00	27.85	2	1,615	0.12%
2019/09/03	1	27.60	5	27.65	27.60	-4	1,625	-0.25%
2019/08/30	5	27.35	0	0.00	27.30	5	1,576	0.32%
2019/08/26	5	27.05	0	0.00	26.90	5	1,539	0.32%
2019/08/20	1	28.15	0	0.00	27.90	1	1,544	0.06%
2019/08/19	0	0.00	1	29.25	29.80	-1	1,512	-0.07%
2019/08/12	7	28.91	0	0.00	29.05	7	1,492	0.47%
2019/08/05	5	28.70	0	0.00	28.70	5	1,516	0.33%
2019/07/31	2	30.28	0	0.00	30.10	2	1,498	0.13%
2019/07/26	0	0.00	8	31.75	31.70	-8	1,483	-0.54%
2019/07/25	20	31.95	23	31.81	31.80	-3	1,496	-0.20%
2019/07/24	1	31.15	10	31.61	31.55	-9	1,488	-0.60%
2019/07/19	48	29.80	0	0.00	29.95	48	1,449	3.31%
2019/07/11	0	0.00	5	29.60	29.80	-5	1,864	-0.27%
2019/07/02	0	0.00	1	29.30	29.35	-1	2,679	-0.04%
2019/07/01	0	29.25	2	29.25	29.40	-2	2,727	-0.07%
2019/06/28	5	28.30	5	28.50	28.95	0	2,715	0.00%
2019/06/27	2	28.60	0	0.00	28.50	2	2,708	0.07%
2019/06/21	0	0.00	1	28.30	28.30	-1	2,737	-0.04%
2019/06/18	1	27.35	0	0.00	27.15	1	2,779	0.04%
2019/06/17	0	0.00	4	27.55	27.30	-4	2,800	-0.14%
2019/06/14	10	27.35	0	0.00	27.80	10	2,803	0.36%
2019/06/13	0	0.00	2	27.55	27.35	-2	2,811	-0.07%
2019/06/10	0	0.00	1	26.75	26.90	-1	2,798	-0.04%
2019/06/05	1	27.20	0	0.00	27.10	1	2,842	0.04%
2019/05/23	0	0.00	2	26.73	26.35	-2	3,157	-0.06%
2019/05/15	5	28.30	3	28.40	28.20	2	3,185	0.06%
2019/05/10	5	29.30	0	0.00	29.20	5	3,293	0.15%
2019/05/09	2	29.30	0	0.00	29.35	2	3,345	0.06%
2019/05/07	0	0.00	1	30.75	30.75	-1	3,466	-0.03%
2019/05/06	2	30.80	0	0.00	30.50	2	3,521	0.06%
2019/05/03	0	0.00	1	31.90	31.70	-1	3,502	-0.03%
2019/05/02	1	31.70	0	0.00	31.50	1	3,493	0.03%
2019/04/26	1	31.90	1	31.70	31.65	0	3,505	0.00%
2019/04/25	0	0.00	1	32.55	32.45	-1	3,482	-0.03%
2019/04/24	2	32.55	1	32.60	32.00	1	3,463	0.03%
2019/04/23	1	33.10	1	32.60	32.50	0	3,400	0.00%
2019/04/22	6	32.60	0	0.00	32.75	6	3,333	0.18%
2019/04/18	1	33.15	4	32.21	30.90	-3	3,215	-0.09%
2019/04/17	0	0.00	1	32.15	32.00	-1	3,118	-0.03%
2019/04/16	8	32.43	7	32.23	32.35	1	3,065	0.03%
2019/04/15	1	32.30	9	31.98	32.00	-8	3,012	-0.27%
2019/04/12	2	31.05	80	30.75	30.85	-78	2,884	-2.70%
2019/04/11	80	30.18	0	0.00	30.20	80	2,805	2.85%
2019/04/10	0	0.00	50	30.95	31.40	-50	2,672	-1.87%
2019/04/09	9	30.88	10	30.18	31.40	-1	2,513	-0.04%
2019/04/08	56	29.83	6	29.80	29.70	50	2,339	2.14%
2019/04/03	1	29.65	0	0.00	29.50	1	2,276	0.04%
2019/03/27	1	28.90	0	0.00	28.95	1	2,167	0.05%
2019/03/25	0	29.55	14	29.30	29.55	-14	2,135	-0.66%
2019/03/22	0	0.00	10	29.80	29.95	-10	2,122	-0.47%
2019/03/20	14	28.95	1	28.90	28.95	13	2,060	0.63%
2019/03/15	1	29.25	0	0.00	28.70	1	2,063	0.05%
2019/03/12	10	29.05	0	0.00	29.60	10	2,197	0.46%
2019/03/08	2	28.80	0	0.00	29.00	2	2,241	0.09%
2019/03/07	5	29.50	0	0.00	29.15	5	2,263	0.22%
2019/03/04	0	0.00	5	30.30	30.30	-5	2,234	-0.22%
2019/02/27	5	29.80	5	30.00	30.00	0	2,197	0.00%
2019/02/26	1	30.20	10.1	30.20	30.10	-9.1	2,152	-0.42%
2019/02/25	10	29.85	0	0.00	30.00	10	2,123	0.47%
2019/02/21	1	30.30	0	0.00	30.30	1	2,172	0.05%
2019/02/20	0	0.00	10	29.75	30.00	-10	2,164	-0.46%
2019/02/15	3	28.90	0	0.00	29.00	3	2,223	0.13%
2019/02/13	7	28.97	0	0.00	29.00	7	2,299	0.30%
2019/02/12	0	0.00	5	29.75	30.05	-5	2,249	-0.22%
2019/01/30	5	29.75	10	29.95	29.75	-5	2,234	-0.22%
2019/01/28	10	29.75	0	0.00	29.65	10	2,166	0.46%
2019/01/22	0	0.00	2	28.50	28.30	-2	2,150	-0.09%
2019/01/16	2	27.20	0	0.00	27.05	2	2,355	0.08%
2019/01/08	2	26.00	0	0.00	25.85	2	2,484	0.08%
2018/12/28	0	0.00	20	26.13	26.00	-20	2,689	-0.74%
2018/12/27	0	0.00	20	26.15	26.00	-20	2,727	-0.73%
2018/12/21	0	0.00	40	26.09	26.15	-40	2,784	-1.44%
2018/12/13	2	27.40	0	0.00	27.55	2	2,863	0.07%
2018/12/07	2	27.20	0	0.00	27.50	2	2,923	0.07%
2018/12/06	0	0.00	1	28.35	27.40	-1	2,906	-0.03%
2018/12/05	20	29.25	2	28.95	28.95	18	2,870	0.63%
2018/12/04	12	30.80	3	30.50	30.50	9	2,815	0.32%
2018/12/03	20	30.40	0	0.00	30.65	20	2,805	0.71%
2018/11/30	34	29.66	3	30.05	29.50	31	2,778	1.12%
2018/11/29	3	29.55	1	30.25	30.05	2	2,762	0.07%
2018/11/21	2	29.90	2	30.35	30.30	0	2,803	0.00%
2018/11/20	0	0.00	3	29.58	29.30	-3	2,757	-0.11%
2018/11/16	0	0.00	2	29.70	29.70	-2	2,738	-0.07%
2018/11/14	2	29.40	6	30.04	29.80	-4	2,760	-0.14%
2018/11/13	4	29.26	0	0.00	29.40	4	2,715	0.15%
2018/11/12	0	0.00	3	29.05	28.95	-3	2,678	-0.11%
2018/11/05	0	0.00	2	27.45	27.85	-2	2,967	-0.07%
2018/10/25	3	25.20	0	0.00	25.20	3	3,021	0.10%
2018/10/22	0	0.00	40	28.34	28.75	-40	2,944	-1.36%
2018/10/19	23	27.15	0	0.00	27.40	23	2,932	0.78%
2018/10/18	20	27.80	0	0.00	27.85	20	2,889	0.69%
2018/10/17	9	28.98	0	0.00	28.55	9	2,880	0.31%
2018/10/12	3	28.00	0	0.00	28.85	3	2,954	0.10%
2018/10/09	5	33.30	0	0.00	33.30	5	2,863	0.17%
2018/10/05	7	33.89	1	34.90	34.40	6	2,951	0.20%
2018/10/04	3	35.65	0	0.00	35.55	3	2,931	0.10%
2018/09/27	0	0.00	12	37.35	37.10	-12	3,030	-0.40%
2018/09/25	1	37.70	2	37.65	37.45	-1	3,050	-0.03%
2018/09/20	1	37.95	4	37.84	37.85	-3	3,020	-0.10%
2018/09/19	12	38.00	1	38.00	37.55	11	3,032	0.36%
2018/09/14	1	36.50	3	37.63	36.90	-2	3,019	-0.07%
2018/09/12	6	36.00	0	0.00	36.60	6	3,029	0.20%
2018/09/11	6	36.31	0	0.00	36.45	6	3,072	0.20%
2018/09/10	3	36.30	1	37.05	36.30	2	3,073	0.07%
2018/09/07	1	38.20	0	0.00	37.20	1	3,065	0.03%
2018/09/06	1	38.50	4	38.90	38.85	-3	3,075	-0.10%
2018/09/05	1	38.80	1	38.95	38.90	0	3,086	0.00%
2018/09/03	12	38.70	12	38.47	38.20	0	3,120	0.00%
2018/08/29	0	0.00	4	37.00	37.00	-4	3,102	-0.13%
2018/08/27	0	0.00	2	36.20	36.80	-2	3,154	-0.06%
2018/08/23	14	35.74	2	35.80	35.30	12	3,249	0.37%
2018/08/22	3	36.35	0	0.00	35.70	3	3,270	0.09%
2018/08/21	2	37.75	0	0.00	38.15	2	3,266	0.06%
2018/08/20	3	37.50	0	0.00	37.40	3	3,277	0.09%
2018/08/17	3	38.32	1	38.45	37.50	2	3,314	0.06%
2018/08/15	0	0.00	1	38.55	38.45	-1	3,311	-0.03%
2018/08/14	2	39.80	3	39.90	39.75	-1	3,271	-0.03%
2018/08/13	2	39.75	4	39.59	39.90	-2	3,238	-0.06%
2018/08/10	17	40.06	7	39.89	39.70	10	3,135	0.32%
2018/08/09	0	0.00	4	39.08	38.80	-4	2,966	-0.13%
2018/08/08	0	0.00	1	38.45	38.50	-1	2,928	-0.03%
2018/08/07	8	38.31	4	38.00	38.50	4	2,940	0.14%
2018/08/06	2	37.20	1	38.20	38.15	1	2,950	0.03%
2018/08/03	0	0.00	1	37.60	37.45	-1	2,944	-0.03%
2018/08/02	1	37.00	1	37.90	36.80	0	2,929	0.00%
2018/07/31	1	37.85	1	38.15	38.15	0	2,886	0.00%
2018/07/30	10	37.20	2	37.40	37.60	8	2,894	0.28%
2018/07/24	0	0.00	1	36.85	36.60	-1	2,867	-0.03%
2018/07/20	0	0.00	1	36.70	36.55	-1	2,849	-0.04%
2018/07/17	4	36.38	9	35.98	36.20	-5	2,835	-0.18%
2018/07/16	0	0.00	74	34.72	35.65	-74	2,794	-2.65%
2018/07/13	0	0.00	30	34.28	34.20	-30	2,761	-1.09%
2018/07/09	2	32.75	0	0.00	32.55	2	2,965	0.07%
2018/07/06	0	0.00	20	32.60	32.65	-20	2,960	-0.68%
2018/07/05	20	33.50	0	0.00	33.05	20	2,969	0.67%
2018/07/04	2	33.85	0	0.00	34.00	2	3,008	0.07%
2018/07/02	50	33.66	0	0.00	33.60	50	3,092	1.62%
2018/06/29	50	33.86	0	0.00	33.75	50	3,098	1.61%
2018/06/28	5	34.15	0	0.00	33.65	5	3,114	0.16%
2018/06/26	0	0.00	1	33.70	34.15	-1	3,138	-0.03%
2018/06/25	3	34.12	0	0.00	34.25	3	3,128	0.10%
2018/06/22	0	0.00	2	34.45	34.20	-2	3,145	-0.06%
2018/06/21	3	35.05	2	35.13	34.85	1	3,123	0.03%
2018/06/20	2	34.48	1	35.20	34.85	1	3,130	0.03%
2018/06/19	0	0.00	1	36.45	35.50	-1	3,137	-0.03%
2018/06/15	1	36.80	0	0.00	36.50	1	3,167	0.03%
2018/06/14	0	0.00	1	36.10	36.65	-1	3,205	-0.03%
2018/06/12	7	37.13	6	37.04	36.80	1	3,267	0.03%
2018/06/11	11	36.35	18	36.84	36.85	-7	3,349	-0.21%
2018/06/08	1	36.00	8	36.01	35.80	-7	3,497	-0.20%
2018/06/07	5	36.25	1.1	36.18	35.80	3.9	3,683	0.11%
2018/06/05	3	36.05	0	0.00	35.75	3	4,042	0.07%
2018/06/04	2	36.10	0	0.00	36.10	2	4,036	0.05%
2018/06/01	0	0.00	0	35.30	35.50	0	4,051	0.00%
2018/05/31	3	35.10	0	0.00	34.65	3	4,042	0.07%
2018/05/30	0	0.00	2	35.20	35.15	-2	3,983	-0.05%
2018/05/28	0.8	35.75	0	0.00	35.95	0.8	3,970	0.02%
2018/05/25	1	34.30	1	35.30	35.15	0	3,970	0.00%
2018/05/24	0	0.00	2	34.40	34.40	-2	3,970	-0.05%
2018/05/17	5	35.25	0	0.00	35.00	5	4,445	0.11%
2018/05/16	3	34.45	0	0.00	35.00	3	4,513	0.07%
2018/05/15	0	0.00	1	35.00	35.00	-1	4,536	-0.02%
2018/05/11	1	34.55	0	0.00	34.70	1	4,612	0.02%
2018/05/10	0	0.00	3	34.28	34.30	-3	4,671	-0.06%
2018/05/09	2	33.75	3	34.23	34.00	-1	4,718	-0.02%
2018/05/08	0	0.00	2	34.20	34.20	-2	4,781	-0.04%
2018/05/07	1	33.90	0	0.00	33.90	1	4,826	0.02%
2018/05/03	6	32.40	1	32.95	32.55	5	4,823	0.10%
2018/04/25	1	32.30	2	32.25	32.70	-1	6,179	-0.02%
2018/04/24	3	33.35	0	0.00	32.85	3	6,222	0.05%
2018/04/23	6	33.98	0	0.00	34.00	6	6,272	0.10%
2018/04/20	2	36.10	0	0.00	35.65	2	6,335	0.03%
2018/04/19	5	36.12	5	36.45	36.50	0	6,414	0.00%
2018/04/18	10	36.30	15	36.20	36.20	-5	6,525	-0.08%
2018/04/17	5	35.40	0	0.00	36.00	5	6,588	0.08%
2018/04/16	3	34.97	1	35.85	35.00	2	6,590	0.03%
2018/04/12	0	0.00	2	37.00	36.95	-2	6,811	-0.03%
2018/04/11	2	37.68	2	37.65	37.50	0	6,797	0.00%
2018/04/10	2	38.00	0	0.00	37.70	2	6,837	0.03%
2018/04/09	1	39.00	6	38.92	38.90	-5	6,836	-0.07%
2018/04/03	5	38.00	0	0.00	38.05	5	6,799	0.07%
2018/03/30	5	38.25	5	38.55	38.15	0	7,000	0.00%
2018/03/27	10	38.25	2	38.13	37.85	8	7,408	0.11%
2018/03/23	4	36.91	0	0.00	37.20	4	7,427	0.05%
2018/03/22	0	0.00	1	38.00	37.85	-1	7,406	-0.01%
2018/03/21	3	37.65	0	0.00	37.60	3	7,386	0.04%
2018/03/20	6	38.18	6	37.88	37.90	0	7,407	0.00%
2018/03/19	11	37.91	12	37.78	37.80	-1	7,400	-0.01%
2018/03/16	1	38.05	3	38.10	37.90	-2	7,473	-0.03%
2018/03/15	15	39.12	26	39.20	39.10	-11	7,429	-0.15%
2018/03/14	15	39.83	11	39.75	39.80	4	7,379	0.05%
2018/03/13	7	38.31	12	38.50	38.80	-5	7,255	-0.07%
2018/03/12	15	38.09	13	38.29	37.95	2	7,125	0.03%
2018/03/09	5	37.38	1	37.10	37.15	4	6,989	0.06%
2018/03/08	0	0.00	1	36.00	35.95	-1	6,904	-0.01%
2018/03/07	1	35.45	0	0.00	35.60	1	7,052	0.01%
2018/03/02	0.7	35.25	0	0.00	35.15	0.7	7,456	0.01%
2018/02/26	2	36.35	0	0.00	36.05	2	7,720	0.03%
2018/02/23	0	0.00	2	35.90	35.90	-2	7,768	-0.03%
2018/02/22	6	35.10	5	34.85	34.85	1	7,950	0.01%
2018/02/21	1	33.80	6	34.29	34.95	-5	8,019	-0.06%
2018/02/12	5	32.00	7	32.11	32.10	-2	8,202	-0.02%
2018/02/09	1	30.50	0	0.00	31.05	1	8,523	0.01%
2018/02/08	0	0.00	1	32.95	33.40	-1	8,495	-0.01%
2018/02/07	1	35.25	0	0.00	35.00	1	8,611	0.01%
2018/02/06	12	34.75	7	35.61	34.30	5	8,842	0.06%
2018/02/02	21	37.42	20	37.16	37.25	1	9,186	0.01%
2018/02/01	10	37.78	10	37.83	37.70	0	9,589	0.00%
2018/01/31	5	37.25	5	38.10	38.35	0	9,867	0.00%
2018/01/30	3	38.77	10	38.80	37.90	-7	9,838	-0.07%
2018/01/26	7	38.71	11	38.50	38.90	-4	9,919	-0.04%
2018/01/25	14	38.58	2	38.90	38.45	12	10,086	0.12%
2018/01/24	3	38.98	0	0.00	39.45	3	10,143	0.03%
2018/01/23	3	39.00	5	38.64	38.60	-2	10,065	-0.02%
2018/01/22	2	38.95	11	39.25	39.45	-9	9,953	-0.09%
2018/01/19	42	40.92	34	41.91	40.05	8	9,770	0.08%
2018/01/18	2	40.08	17	40.43	39.65	-15	8,844	-0.17%
2018/01/17	1	40.35	2	39.85	39.85	-1	8,799	-0.01%
2018/01/16	16	40.83	6	40.92	41.00	10	8,745	0.11%
2018/01/15	6	40.86	16	40.73	40.40	-10	8,718	-0.11%
2018/01/12	10	40.65	13	40.56	40.50	-3	8,620	-0.03%
2018/01/11	5	40.83	2.2	40.61	41.25	2.8	8,492	0.03%
2018/01/10	2	40.15	7	39.79	39.70	-5	8,375	-0.06%
2018/01/09	14	40.04	17	40.26	39.80	-3	8,309	-0.04%
2018/01/08	2	38.95	11	38.77	39.00	-9	8,051	-0.11%
2018/01/05	5	38.20	0	0.00	38.15	5	7,944	0.06%
2018/01/04	16	38.71	0	0.00	38.10	16	7,971	0.20%
2018/01/03	12	38.06	0	0.00	37.95	12	7,908	0.15%