欣銓 (3264)-元大-蘆洲中正券商分點個股進出

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
75.2
漲跌
▲0.3
漲幅
+0.40%
成交量
2,020張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣銓 (3264)籌碼相關－元大-蘆洲中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	11	75.05	1	74.90	75.50	10	6,406	0.16%
2024/06/07	0.1	75.80	0	0.00	75.80	0.1	6,467	0.00%
2024/06/04	2	74.75	5	74.92	75.80	-3	6,781	-0.04%
2024/06/03	1	72.70	0	0.00	73.10	1	6,953	0.01%
2024/05/31	0	0.00	2	73.30	72.60	-2	6,972	-0.03%
2024/05/30	0.3	74.10	1	74.00	73.90	-0.7	7,091	-0.01%
2024/05/28	1	73.90	0	0.00	73.90	1	7,423	0.01%
2024/05/27	1	72.70	0	0.00	73.00	1	7,430	0.01%
2024/05/23	1	73.00	0	0.00	71.10	1	7,526	0.01%
2024/05/22	0	0.00	2	72.60	72.50	-2	7,488	-0.03%
2024/05/21	1	71.50	2	71.15	71.00	-1	7,445	-0.01%
2024/05/20	0	0.00	3	71.50	71.50	-3	7,378	-0.04%
2024/05/17	1	71.90	0	0.00	71.60	1	7,295	0.01%
2024/05/16	0.3	73.48	0	0.00	73.60	0.3	7,263	0.00%
2024/05/10	3	73.00	0	0.00	72.60	3	7,486	0.04%
2024/05/09	3	72.17	0	0.00	71.70	3	7,538	0.04%
2024/05/08	1	72.00	0	0.00	73.00	1	7,518	0.01%
2024/05/07	1	72.00	3	72.10	72.50	-2	7,515	-0.03%
2024/05/06	0	0.00	2	72.45	72.00	-2	7,494	-0.03%
2024/05/02	1	73.00	1	73.20	73.40	0	7,588	0.00%
2024/04/30	3	72.70	2.2	72.58	73.30	0.8	7,628	0.01%
2024/04/29	4	73.98	53	72.65	72.30	-49	7,587	-0.65%
2024/04/26	2	78.25	1	77.40	77.50	1	7,457	0.01%
2024/04/25	0	0.00	1	78.40	78.40	-1	7,534	-0.01%
2024/04/23	1	78.00	0	0.00	77.70	1	7,676	0.01%
2024/04/22	12	77.57	3	77.03	77.70	9	7,751	0.12%
2024/04/19	3	79.43	1	79.00	79.80	2	7,664	0.03%
2024/04/18	1	78.20	2	79.50	80.00	-1	7,630	-0.01%
2024/04/17	0	0.00	1	79.20	78.50	-1	7,682	-0.01%
2024/04/16	42	78.31	9.3	78.15	78.30	32.7	7,749	0.42%
2024/04/15	0	0.00	0	79.30	79.00	0	7,718	0.00%
2024/04/12	1	79.50	0	0.00	79.30	1	7,741	0.01%
2024/04/11	2	79.25	2	79.70	80.00	0	7,753	0.00%
2024/04/10	5	80.56	4	80.25	79.50	1	7,790	0.01%
2024/04/09	4	81.68	2	81.55	80.80	2	7,710	0.03%
2024/04/08	1	81.40	0	0.00	81.50	1	7,808	0.01%
2024/04/02	0	0.00	1	82.90	82.40	-1	7,892	-0.01%
2024/04/01	0	0.00	1	82.80	82.60	-1	7,925	-0.01%
2024/03/29	1	80.80	1	82.20	83.60	0	7,995	0.00%
2024/03/28	12	84.73	14.8	83.68	82.30	-2.8	7,756	-0.04%
2024/03/27	4	81.45	4	83.70	84.00	0	7,619	0.00%
2024/03/26	14.1	80.01	1	80.00	79.80	13.1	7,533	0.17%
2024/03/25	4	80.90	7	82.40	81.50	-3	7,534	-0.04%
2024/03/22	3.1	83.50	3.3	82.68	81.90	-0.2	7,656	0.00%
2024/03/21	1.1	85.38	3	85.77	85.80	-2	7,676	-0.03%
2024/03/20	7.1	87.30	8.1	87.10	85.00	-1.1	7,656	-0.01%
2024/03/19	29.1	83.49	31.1	84.25	85.60	-2	7,407	-0.03%
2024/03/18	2.2	80.80	13	79.73	80.90	-10.8	7,155	-0.15%
2024/03/14	1	76.60	2.1	76.99	76.10	-1.1	7,092	-0.02%
2024/03/13	2	78.80	5	78.66	77.80	-3	7,099	-0.04%
2024/03/12	4	77.40	3	77.63	77.60	1	7,120	0.01%
2024/03/11	4	77.78	1	77.10	77.00	3	7,290	0.04%
2024/03/08	4.1	79.00	21	79.54	79.10	-16.9	7,393	-0.23%
2024/03/07	1	77.30	7	77.49	78.60	-6	7,435	-0.08%
2024/03/06	8	76.41	12	76.23	77.00	-4	7,346	-0.05%
2024/03/05	11.4	76.66	24	76.81	76.60	-12.6	7,364	-0.17%
2024/03/04	27	76.02	7	75.51	76.10	20	7,230	0.28%
2024/03/01	0	0.00	13	73.19	72.70	-13	7,016	-0.19%
2024/02/26	5	72.52	0	0.00	72.50	5	6,876	0.07%
2024/02/23	1	74.40	0	0.00	74.10	1	6,867	0.01%
2024/02/22	1	73.90	3	74.17	74.80	-2	6,855	-0.03%
2024/02/21	4	73.53	12	73.38	73.40	-8	6,806	-0.12%
2024/02/20	1.5	73.37	0	0.00	73.30	1.5	6,821	0.02%
2024/02/19	1	73.60	3	73.60	74.10	-2	6,814	-0.03%
2024/02/16	4.3	74.70	0	0.00	73.90	4.3	6,785	0.06%
2024/02/05	0	0.00	1	71.30	71.80	-1	6,765	-0.01%
2024/02/02	0.5	72.00	0.1	71.80	71.80	0.4	6,752	0.01%
2024/01/31	1	74.00	0	0.00	73.90	1	6,709	0.01%
2024/01/30	0	0.00	1	74.50	74.10	-1	6,767	-0.01%
2024/01/26	0	0.00	2	73.90	73.70	-2	6,939	-0.03%
2024/01/25	7	74.60	0	0.00	75.60	7	6,949	0.10%
2024/01/24	9	75.00	10	74.96	75.50	-1	6,955	-0.01%
2024/01/23	2	75.20	1	75.90	75.20	1	7,008	0.01%
2024/01/22	1	75.40	4	75.03	75.70	-3	6,986	-0.04%
2024/01/19	3	75.10	4	75.35	75.30	-1	7,183	-0.01%
2024/01/18	0	0.00	3	73.67	74.30	-3	7,100	-0.04%
2024/01/17	0	0.00	2	73.40	72.90	-2	7,019	-0.03%
2024/01/16	2	73.80	5	73.24	73.20	-3	6,960	-0.04%
2024/01/15	1	71.20	1	71.60	72.10	0	6,909	0.00%
2024/01/12	2	70.45	1	71.10	71.50	1	6,964	0.01%
2024/01/11	1	70.60	0	0.00	70.60	1	6,927	0.01%
2024/01/10	4	71.55	0.1	72.10	71.80	3.9	6,867	0.06%
2024/01/09	3.3	71.28	0	0.00	71.00	3.3	6,789	0.05%
2024/01/08	6	71.60	0	0.00	71.20	6	6,765	0.09%
2024/01/04	0	0.00	5	71.60	72.80	-5	6,733	-0.07%
2024/01/03	6	72.50	0	0.00	72.40	6	6,664	0.09%
2024/01/02	2	73.55	0	0.00	73.30	2	6,628	0.03%
2023/12/29	2	73.90	0	0.00	74.00	2	6,534	0.03%
2023/12/28	1	74.30	2	74.55	73.90	-1	6,491	-0.02%
2023/12/27	16	74.48	2	74.60	74.60	14	6,507	0.22%
2023/12/26	2	73.25	0	0.00	73.90	2	6,523	0.03%
2023/12/25	9	73.31	10	73.10	72.90	-1	6,440	-0.02%
2023/12/22	2	74.35	1	74.70	75.20	1	6,332	0.02%
2023/12/21	6	75.25	3	75.10	74.70	3	6,267	0.05%
2023/12/20	0	0.00	3	77.03	76.10	-3	6,188	-0.05%
2023/12/19	3	76.63	20	77.11	76.80	-17	6,160	-0.28%
2023/12/18	3.1	79.52	1.1	79.50	78.50	1.9	6,053	0.03%
2023/12/15	1	83.50	1	81.40	81.00	0	6,103	0.00%
2023/12/14	1	82.10	7	81.54	82.00	-6	6,079	-0.10%
2023/12/13	4	81.58	7.3	80.76	80.40	-3.3	6,085	-0.05%
2023/12/12	14	80.24	10	80.38	80.60	4	6,078	0.07%
2023/12/11	9.1	78.25	28	78.62	78.60	-18.9	6,141	-0.31%
2023/12/08	1	78.40	1	78.40	77.90	0	6,309	0.00%
2023/12/07	13.2	77.82	16	77.86	77.50	-2.8	6,546	-0.04%
2023/12/06	12.5	80.17	11	78.45	79.80	1.5	6,603	0.02%
2023/12/05	39.5	77.45	32	77.99	76.40	7.5	6,492	0.12%
2023/12/04	24	78.63	32	77.23	77.50	-8	6,460	-0.12%
2023/12/01	0.1	73.88	10.2	72.61	74.40	-10.2	6,201	-0.16%
2023/11/30	2	71.60	0.6	71.40	70.40	1.4	6,133	0.02%
2023/11/29	3	70.43	3	70.20	70.40	0	6,106	0.00%
2023/11/28	2	69.10	2	69.40	69.60	0	6,162	0.00%
2023/11/27	0.2	68.70	7	69.33	68.70	-6.8	6,174	-0.11%
2023/11/24	1.5	69.31	1	69.90	69.30	0.5	6,227	0.01%
2023/11/22	3	70.03	8.5	70.23	70.20	-5.5	6,305	-0.09%
2023/11/21	0	0.00	5	69.50	68.90	-5	6,298	-0.08%
2023/11/17	0	0.00	8	69.39	69.30	-8	6,529	-0.12%
2023/11/16	0	0.00	1	69.00	68.70	-1	6,524	-0.02%
2023/11/15	2	68.60	2.2	68.80	68.30	-0.2	6,509	0.00%
2023/11/14	1	68.70	3	69.07	68.70	-2	6,501	-0.03%
2023/11/13	1	69.10	16	68.86	69.10	-15	6,486	-0.23%
2023/11/09	4.1	66.98	7	67.04	67.10	-2.9	6,408	-0.05%
2023/11/08	3.2	67.64	11	68.33	67.60	-7.8	6,440	-0.12%
2023/11/07	3.1	67.46	6	67.58	67.80	-2.9	6,406	-0.04%
2023/11/06	6	66.90	2	67.30	67.90	4	6,390	0.06%
2023/11/03	2.1	66.24	3	66.63	66.90	-1	6,306	-0.02%
2023/11/02	3	65.43	3	65.43	66.00	0	6,288	0.00%
2023/11/01	20	64.80	22	64.84	64.80	-2	6,320	-0.03%
2023/10/31	1	64.70	11	65.43	65.00	-10	6,313	-0.16%
2023/10/30	1	64.50	0	0.00	64.60	1	6,366	0.02%
2023/10/27	32	66.46	25	65.25	64.00	7	6,470	0.11%
2023/10/26	0	0.00	2	64.40	64.30	-2	6,517	-0.03%
2023/10/25	0	0.00	2	65.15	64.90	-2	6,834	-0.03%
2023/10/24	7	64.69	3	65.00	64.60	4	6,896	0.06%
2023/10/23	35	64.61	31	64.27	64.20	4	6,867	0.06%
2023/10/20	9	64.72	16	64.61	65.00	-7	6,837	-0.10%
2023/10/18	1	62.10	1	62.70	62.70	0	6,961	0.00%
2023/10/17	0	0.00	2	63.05	62.40	-2	7,098	-0.03%
2023/10/16	10	61.89	9	62.23	62.30	1	7,341	0.01%
2023/10/13	0	0.00	13	63.15	63.10	-13	7,398	-0.18%
2023/10/12	1	61.40	1	62.00	62.40	0	7,422	0.00%
2023/10/11	1	62.00	0	0.00	61.80	1	7,518	0.01%
2023/10/06	1	62.50	0	0.00	62.10	1	7,644	0.01%
2023/10/05	11	62.80	3	62.77	62.80	8	7,650	0.10%
2023/10/04	5	61.00	6	61.33	62.00	-1	7,686	-0.01%
2023/10/03	7	62.41	10	62.10	62.10	-3	7,692	-0.04%
2023/10/02	12	63.42	0	0.00	63.30	12	7,673	0.16%
2023/09/28	10	62.19	0	0.00	62.50	10	7,649	0.13%
2023/09/27	1	61.70	0	0.00	61.80	1	7,733	0.01%
2023/09/26	0	0.00	12	62.90	62.20	-12	7,868	-0.15%
2023/09/25	4	63.20	0	0.00	63.20	4	7,928	0.05%
2023/09/22	2	63.15	0	0.00	63.40	2	7,983	0.03%
2023/09/21	7	63.33	28	63.56	63.30	-21	7,989	-0.26%
2023/09/20	10	65.82	2	66.20	65.00	8	8,003	0.10%
2023/09/19	5	67.60	4.5	67.84	67.80	0.5	7,885	0.01%
2023/09/18	5	68.14	4	68.10	67.30	1	7,881	0.01%
2023/09/15	2	68.60	2	69.20	68.40	0	7,932	0.00%
2023/09/14	14	68.94	4.1	68.47	68.30	9.9	8,033	0.12%
2023/09/13	18	68.97	37	68.97	69.30	-19	8,128	-0.23%
2023/09/12	10	67.86	15	68.47	68.20	-5	8,139	-0.06%
2023/09/11	6	66.18	6	66.27	65.60	0	8,096	0.00%
2023/09/08	4	65.93	4	65.83	65.80	0	8,040	0.00%
2023/09/07	1	66.20	5	65.82	65.00	-4	8,038	-0.05%
2023/09/06	4	64.83	1	65.00	65.00	3	7,993	0.04%
2023/09/05	0.8	64.40	4	64.30	64.40	-3.2	7,953	-0.04%
2023/09/04	32	62.36	35	63.03	63.30	-3	7,886	-0.04%
2023/09/01	1.2	62.89	12	62.63	62.70	-10.8	7,876	-0.14%
2023/08/31	0	0.00	12	62.38	62.50	-12	7,809	-0.15%
2023/08/30	4	62.10	4	62.13	62.00	0	7,806	0.00%
2023/08/29	1	61.00	1	61.10	61.50	0	7,807	0.00%
2023/08/25	0	0.00	10	61.60	61.50	-10	7,717	-0.13%
2023/08/24	7	62.09	5	62.06	61.40	2	7,713	0.03%
2023/08/23	30.1	60.50	45	60.87	60.90	-14.9	7,717	-0.19%
2023/08/22	4	58.45	3	59.10	58.80	1	7,816	0.01%
2023/08/21	1	58.00	1	58.70	58.60	0	7,815	0.00%
2023/08/18	5	58.66	3	58.83	58.20	2	7,805	0.03%
2023/08/17	1	59.00	0	0.00	59.00	1	7,784	0.01%
2023/08/16	2	57.60	0	0.00	58.00	2	7,780	0.03%
2023/08/15	0	0.00	3	58.17	58.40	-3	7,789	-0.04%
2023/08/14	8.2	57.34	3	57.50	57.30	5.2	7,782	0.07%
2023/08/11	5	58.68	0	0.00	58.80	5	7,709	0.06%
2023/08/10	4.2	59.74	0	0.00	59.50	4.2	7,662	0.05%
2023/08/09	2	60.40	0	0.00	60.70	2	7,615	0.03%
2023/08/08	2	60.65	6	60.83	60.80	-4	7,593	-0.05%
2023/08/07	0	0.00	2	61.50	61.70	-2	7,542	-0.03%
2023/08/04	2	59.90	1	60.80	60.80	1	7,438	0.01%
2023/08/02	10	60.39	0	0.00	60.40	10	7,414	0.13%
2023/08/01	16	60.79	5	61.16	60.70	11	7,291	0.15%
2023/07/31	24	62.53	58	63.29	61.70	-34	7,170	-0.47%
2023/07/28	18.5	63.09	11.5	63.34	64.10	7	6,834	0.10%
2023/07/27	8	60.63	8	60.74	61.50	0	6,461	0.00%
2023/07/26	1	61.70	1	61.60	61.40	0	6,392	0.00%
2023/07/25	11	62.00	4	62.00	62.40	7	6,388	0.11%
2023/07/24	27.1	62.01	6	61.70	61.80	21.1	6,360	0.33%
2023/07/21	24	62.78	7	62.83	63.30	17	6,277	0.27%
2023/07/20	2	63.10	6	63.62	63.90	-4	6,173	-0.06%
2023/07/19	25	63.88	16	64.14	63.50	9	6,018	0.15%
2023/07/18	9	62.27	11	62.51	63.00	-2	5,804	-0.03%
2023/07/17	0	0.00	5	62.42	62.30	-5	5,787	-0.09%
2023/07/14	8	61.74	2	62.75	61.10	6	5,768	0.10%
2023/07/13	1	61.40	95	61.86	62.00	-94	5,679	-1.65%
2023/07/12	1	60.60	0	0.00	60.70	1	5,566	0.02%
2023/07/11	2	60.95	4	61.43	61.40	-2	5,602	-0.04%
2023/07/10	3	61.07	0	0.00	60.90	3	5,564	0.05%
2023/07/07	6	60.45	6	60.55	60.40	0	5,564	0.00%
2023/07/06	6.2	61.91	0	0.00	61.00	6.2	5,565	0.11%
2023/07/05	8	63.10	1	63.10	62.40	7	5,534	0.13%
2023/07/04	4	62.38	4	62.58	62.90	0	5,450	0.00%
2023/07/03	5	61.12	6	61.85	61.40	-1	5,325	-0.02%
2023/06/30	2	60.40	4	60.70	60.90	-2	5,283	-0.04%
2023/06/29	4	60.05	16	60.01	60.30	-12	5,241	-0.23%
2023/06/28	6	61.33	9.5	61.67	61.10	-3.5	5,207	-0.07%
2023/06/27	6	60.63	13	60.69	60.40	-7	5,197	-0.13%
2023/06/26	19	59.48	0	59.90	59.60	19	5,216	0.36%
2023/06/21	4.3	60.30	2	60.75	60.20	2.3	5,152	0.04%
2023/06/20	44.4	62.46	1	61.50	61.70	43.4	5,035	0.86%
2023/06/19	29	65.70	61	65.91	65.50	-32	4,856	-0.66%
2023/06/16	31	64.33	1	64.00	64.00	30	4,636	0.65%
2023/06/15	22	62.90	5	62.84	63.90	17	4,478	0.38%
2023/06/14	1	61.30	9	61.22	61.40	-8	4,336	-0.18%
2023/06/13	2	59.90	5	60.26	60.50	-3	4,458	-0.07%
2023/06/12	10	59.86	8	60.80	59.30	2	4,532	0.04%
2023/06/09	3	59.83	7	60.13	60.20	-4	4,588	-0.09%
2023/06/08	3	59.13	0	0.00	59.40	3	4,606	0.07%
2023/06/07	1	58.50	5	59.12	59.10	-4	4,715	-0.08%
2023/06/06	3	58.43	0	0.00	58.70	3	4,764	0.06%
2023/06/05	1	58.40	3	58.40	58.80	-2	4,956	-0.04%
2023/06/02	0	0.00	1	58.60	58.50	-1	5,141	-0.02%
2023/06/01	7	57.71	1	58.20	58.10	6	5,147	0.12%
2023/05/31	3	57.93	7	58.10	58.20	-4	5,204	-0.08%
2023/05/30	3	58.30	2	58.45	58.30	1	5,186	0.02%
2023/05/29	3	58.10	13	58.30	58.40	-10	5,167	-0.19%
2023/05/26	16	56.78	7.2	56.95	57.40	8.8	5,104	0.17%
2023/05/25	1	55.50	3	55.00	55.40	-2	4,929	-0.04%
2023/05/23	3	54.70	0	0.00	54.60	3	4,948	0.06%
2023/05/22	1	54.30	0	0.00	54.10	1	4,965	0.02%
2023/05/19	3	54.00	1	54.60	54.50	2	5,006	0.04%
2023/05/18	0	0.00	0.1	54.40	54.30	-0.1	5,054	0.00%
2023/05/16	1	53.50	0	0.00	53.00	1	5,178	0.02%
2023/05/12	0	0.00	1	53.30	53.10	-1	5,249	-0.02%
2023/05/08	3	54.50	3	54.50	54.20	0	5,369	0.00%
2023/05/02	2	53.90	0	0.00	53.90	2	5,576	0.04%
2023/04/27	1	53.60	8	53.25	53.60	-7	5,651	-0.12%
2023/04/25	0.2	53.11	2	54.10	53.00	-1.8	5,641	-0.03%
2023/04/24	0	54.60	1	54.30	54.40	-1	5,588	-0.02%
2023/04/21	1	55.50	0	0.00	54.60	1	5,579	0.02%
2023/04/20	2	55.65	7	55.79	55.80	-5	5,528	-0.09%
2023/04/19	1	56.30	2	56.60	56.50	-1	5,485	-0.02%
2023/04/14	1	57.40	3.5	57.39	57.40	-2.5	5,383	-0.05%
2023/04/13	1	57.80	2	58.10	57.70	-1	5,332	-0.02%
2023/04/12	9	58.32	4.3	58.39	58.40	4.8	5,311	0.09%
2023/04/11	1	58.00	1	58.50	58.30	0	5,258	0.00%
2023/04/10	1.3	57.43	0	0.00	57.40	1.3	5,226	0.03%
2023/04/07	25.2	58.50	25	57.80	58.00	0.2	5,191	0.00%
2023/04/06	6	57.92	0	0.00	58.30	6	5,139	0.12%
2023/03/31	3	57.53	2	57.60	57.50	1	5,082	0.02%
2023/03/30	2	57.35	0	0.00	57.40	2	5,037	0.04%
2023/03/29	5	55.60	0	0.00	56.00	5	5,003	0.10%
2023/03/28	1	55.80	1	55.90	56.10	0	4,986	0.00%
2023/03/27	1	56.80	0	0.00	56.70	1	4,901	0.02%
2023/03/24	4	58.55	1.2	58.45	58.00	2.8	4,809	0.06%
2023/03/23	1	57.40	1	58.20	58.40	0	4,764	0.00%
2023/03/22	3	57.83	0	0.00	57.70	3	4,696	0.06%
2023/03/21	1	57.70	1.6	58.06	58.00	-0.6	4,642	-0.01%
2023/03/20	3	58.43	14	58.35	57.60	-11	4,600	-0.24%
2023/03/17	10	57.20	1	57.20	57.70	9	4,536	0.20%
2023/03/16	18	57.49	3	58.00	57.20	15	4,434	0.34%
2023/03/15	2	59.10	12	58.75	58.50	-10	4,213	-0.24%
2023/03/14	11	57.68	3	57.57	57.30	8	4,080	0.20%
2023/03/13	4	56.33	11	57.22	57.40	-7	3,957	-0.18%
2023/03/10	16.3	56.95	0	0.00	56.50	16.3	3,845	0.42%
2023/03/09	4	59.43	2	59.10	59.40	2	3,717	0.05%
2023/03/08	1	58.90	9	59.62	59.60	-8	3,611	-0.22%
2023/03/07	0.1	59.00	10	58.70	58.90	-9.9	3,442	-0.29%
2023/03/06	2	56.90	2	56.90	56.90	0	3,315	0.00%
2023/03/03	5.1	55.71	0	0.00	56.40	5.1	3,276	0.16%
2023/03/02	0	55.00	0	0.00	54.90	0	3,274	0.00%
2023/03/01	0	0.00	0.3	55.00	55.10	-0.3	3,282	-0.01%
2023/02/24	2	56.20	9	55.78	56.10	-7	3,275	-0.21%
2023/02/23	2	55.95	0	0.00	56.10	2	3,201	0.06%
2023/02/22	3.3	54.50	0	0.00	54.80	3.3	3,171	0.10%
2023/02/21	20	54.40	0	0.00	54.40	20	3,187	0.63%
2023/02/20	5	54.80	0	0.00	54.80	5	3,236	0.15%
2023/02/17	29	54.65	0	0.00	55.00	29	3,274	0.89%
2023/02/15	1	54.10	1	54.60	54.30	0	3,415	0.00%
2023/02/14	1	55.70	0	0.00	55.90	1	3,387	0.03%
2023/02/13	2	56.00	1	55.60	55.90	1	3,474	0.03%
2023/02/10	1	55.50	1	55.30	55.30	0	3,588	0.00%
2023/02/08	1	55.80	0	0.00	56.10	1	3,639	0.03%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	2	55.05	55.10	-2	3,748	-0.05%
2023/01/30	0	0.00	4	52.75	53.00	-4	3,744	-0.11%
2023/01/17	1	51.10	0	0.00	51.10	1	3,697	0.03%
2023/01/16	0	0.00	31	51.00	50.90	-31	3,724	-0.83%
2023/01/13	1	50.30	0	0.00	50.10	1	3,724	0.03%
2023/01/09	2	50.90	3	50.87	50.90	-1	3,945	-0.03%
2023/01/03	0	0.00	1	50.00	49.60	-1	4,062	-0.02%
2022/12/30	0	0.00	1.1	49.25	49.60	-1.1	4,069	-0.03%
2022/12/29	1	47.50	10	48.05	48.30	-9	4,076	-0.22%
2022/12/28	4	48.40	15	48.15	48.20	-11	4,116	-0.27%
2022/12/27	1	49.35	0	0.00	49.30	1	4,117	0.02%
2022/12/21	0	0.00	6	49.81	49.90	-6	4,223	-0.14%
2022/12/20	5	48.71	0	0.00	48.20	5	4,195	0.12%
2022/12/14	0	0.00	1	50.30	50.60	-1	4,232	-0.02%
2022/12/13	1	50.30	1	50.20	50.20	0	4,254	0.00%
2022/12/06	9	50.82	0	0.00	50.60	9	4,321	0.21%
2022/12/05	3	51.57	7	52.03	52.10	-4	4,321	-0.09%
2022/12/02	0	0.00	15	50.97	51.00	-15	4,380	-0.34%
2022/12/01	5	50.30	15	50.71	50.30	-10	4,376	-0.23%
2022/11/29	5	49.17	0	0.00	49.55	5	4,402	0.11%
2022/11/28	2	50.10	1	49.60	49.65	1	4,372	0.02%
2022/11/25	0	0.00	6	49.43	50.10	-6	4,293	-0.14%
2022/11/24	6.1	48.94	2	49.68	49.25	4.1	4,259	0.10%
2022/11/23	2	50.10	0	0.00	50.10	2	4,175	0.05%
2022/11/22	4	49.35	1	50.10	50.10	3	4,174	0.07%
2022/11/18	6	50.22	2.1	50.20	50.10	4	4,186	0.09%
2022/11/17	4	49.86	8	50.00	50.30	-4	4,147	-0.10%
2022/11/16	1	49.90	6.1	49.73	50.00	-5.1	4,132	-0.12%
2022/11/15	6	48.63	7	48.99	48.90	-1	4,093	-0.02%
2022/11/14	7	48.71	32	48.74	48.70	-25	4,045	-0.62%
2022/11/11	11	47.56	19	48.27	48.35	-8	3,975	-0.20%
2022/11/10	0	0.00	2	46.53	46.75	-2	3,816	-0.05%
2022/11/09	7	46.13	6	46.15	46.15	1	3,794	0.03%
2022/11/08	12	45.48	2	45.58	45.30	10	3,716	0.27%
2022/11/07	1	45.10	8	45.33	44.85	-7	3,619	-0.19%
2022/11/04	0	0.00	5	44.25	44.65	-5	3,607	-0.14%
2022/11/03	0.1	43.65	2	43.83	44.00	-1.9	3,581	-0.05%
2022/11/02	5	44.27	2	44.13	43.85	3	3,611	0.08%
2022/11/01	16	43.69	22	43.54	43.95	-6	3,661	-0.16%
2022/10/31	0	0.00	5	42.25	41.85	-5	3,563	-0.14%
2022/10/28	2	42.98	0	0.00	41.65	2	3,615	0.06%
2022/10/27	10	40.00	28.6	40.46	40.60	-18.6	3,500	-0.53%
2022/10/26	11	39.91	0	0.00	39.70	11	3,520	0.31%
2022/10/25	1	40.40	2	40.33	39.75	-1	3,551	-0.03%
2022/10/24	5	39.90	1	39.75	39.70	4	3,576	0.11%
2022/10/20	1	38.40	3	38.60	38.85	-2	3,572	-0.06%
2022/10/18	3.1	40.97	0	0.00	40.15	3.1	3,549	0.09%
2022/10/17	0	0.00	5	40.00	40.85	-5	3,529	-0.14%
2022/10/14	1	39.70	1	40.05	40.70	0	3,541	0.00%
2022/10/13	0	0.00	10	38.60	38.50	-10	3,635	-0.28%
2022/10/12	0	0.00	17	39.97	40.15	-17	3,611	-0.47%
2022/10/11	21	42.37	14	41.60	41.00	7	3,652	0.19%
2022/10/07	12	44.13	0	0.00	44.25	12	3,672	0.33%
2022/10/06	4	44.18	5	44.15	44.15	-1	3,702	-0.03%
2022/10/05	5	44.15	0	0.00	43.60	5	3,719	0.13%
2022/10/03	1	42.25	1	43.00	42.50	0	3,799	0.00%
2022/09/29	30	40.95	40	41.14	40.90	-10	3,860	-0.26%
2022/09/28	5	39.50	0	0.00	39.40	5	3,851	0.13%
2022/09/27	0	0.00	5	41.30	41.40	-5	3,850	-0.13%
2022/09/26	1	40.30	0	0.00	40.65	1	3,860	0.03%
2022/09/23	0	0.00	0.1	43.18	42.90	-0.1	3,865	0.00%
2022/09/22	7	42.50	0	0.00	43.80	7	3,907	0.18%
2022/09/21	0	0.00	5	43.10	43.20	-5	3,920	-0.13%
2022/09/20	7	44.28	5	44.05	44.05	2	3,940	0.05%
2022/09/19	5	44.00	10	44.75	44.00	-5	3,970	-0.13%
2022/09/16	4	45.54	0	0.00	45.00	4	3,966	0.10%
2022/09/15	5	46.95	0	0.00	46.10	5	4,002	0.12%
2022/09/14	2	46.35	0	0.00	46.80	2	4,046	0.05%
2022/09/13	5	46.55	0	0.00	46.70	5	4,061	0.12%
2022/09/12	5	46.65	0.1	46.60	46.65	4.9	4,086	0.12%
2022/09/08	7	45.68	4	45.68	46.00	3	4,072	0.07%
2022/09/05	10	44.50	5	43.88	43.50	5	4,158	0.12%
2022/09/01	2	45.28	2	45.15	45.40	0	4,189	0.00%
2022/08/31	1	45.75	1	45.25	45.80	0	4,218	0.00%
2022/08/29	13	44.58	0	0.00	44.80	13	4,249	0.31%
2022/08/26	8	46.17	1	45.95	45.55	7	4,283	0.16%
2022/08/25	0	0.00	45	45.82	46.10	-45	4,437	-1.01%
2022/08/23	5	44.20	0	0.00	44.50	5	4,650	0.11%
2022/08/22	0.1	44.85	0	0.00	44.80	0.1	4,663	0.00%
2022/08/19	0	0.00	5	45.70	45.70	-5	4,610	-0.11%
2022/08/18	0	0.00	16	45.66	45.65	-16	4,581	-0.35%
2022/08/17	0	0.00	10	46.08	45.85	-10	4,553	-0.22%
2022/08/16	1	45.45	0	0.00	45.60	1	4,514	0.02%
2022/08/15	1	44.80	9	44.99	44.95	-8	4,458	-0.18%
2022/08/10	15	43.10	0	0.00	43.00	15	4,290	0.35%
2022/08/09	6	42.96	0	0.00	43.50	6	4,269	0.14%
2022/08/08	7	43.26	11	43.17	43.50	-4	4,212	-0.09%
2022/08/05	0	0.00	2	41.53	41.50	-2	4,074	-0.05%
2022/08/04	5	40.95	1	41.05	41.00	4	4,032	0.10%
2022/08/03	0	0.00	4	40.88	40.80	-4	3,925	-0.10%
2022/08/02	10	40.11	0	0.00	40.00	10	3,873	0.26%
2022/08/01	13	41.53	12	41.55	41.20	1	3,837	0.03%
2022/07/29	1	40.95	3	40.77	41.15	-2	3,775	-0.05%
2022/07/28	1.1	39.60	0	0.00	39.90	1.1	3,698	0.03%
2022/07/26	3	38.60	0	0.00	38.30	3	3,615	0.08%
2022/07/25	0	0.00	3	39.35	39.65	-3	3,564	-0.08%
2022/07/22	2	40.80	2.1	40.99	40.15	-0.1	3,526	0.00%
2022/07/21	1	39.85	2	40.15	40.45	-1	3,515	-0.03%
2022/07/20	3.1	40.25	4	40.11	39.60	-0.9	3,490	-0.03%
2022/07/19	3	38.58	3.4	38.59	38.60	-0.4	3,402	-0.01%
2022/07/18	1.7	38.56	0	0.00	38.70	1.7	3,375	0.05%
2022/07/15	3	36.93	2	37.58	37.55	1	3,286	0.03%
2022/07/14	1	35.25	1	35.85	36.25	0	3,222	0.00%
2022/07/13	1	35.90	0	0.00	35.75	1	3,171	0.03%
2022/07/08	1	36.10	5	36.54	37.25	-4	3,019	-0.13%
2022/07/07	1	34.25	0	0.00	34.50	1	2,966	0.03%
2022/07/01	6	35.02	1	36.10	34.55	5	2,934	0.17%
2022/06/30	0	0.00	11	36.05	35.90	-11	2,892	-0.38%
2022/06/28	1	37.75	0	0.00	37.95	1	2,805	0.04%
2022/06/27	2	38.95	0	0.00	39.00	2	2,781	0.07%
2022/06/24	0	0.00	3	39.30	38.60	-3	2,734	-0.11%
2022/06/23	1.4	37.90	2	38.58	38.55	-0.6	2,726	-0.02%
2022/06/22	4	39.61	10	40.00	39.00	-6	2,673	-0.22%
2022/06/21	0.1	41.00	0	0.00	41.00	0.1	2,602	0.00%
2022/06/20	2	41.10	0	0.00	40.35	2	2,576	0.08%
2022/06/17	9.2	43.12	2	43.85	43.10	7.2	2,524	0.29%
2022/06/16	19	47.27	55	45.77	44.70	-36	2,470	-1.46%
2022/06/15	3	50.00	0	0.00	49.75	3	2,387	0.13%
2022/06/14	5	49.80	5	49.74	50.60	0	2,348	0.00%
2022/06/13	4	50.40	4.1	50.25	50.00	-0.1	2,307	0.00%
2022/06/10	0	0.00	4	50.78	51.10	-4	2,266	-0.18%
2022/06/09	5	50.68	1	50.60	50.50	4	2,219	0.18%
2022/06/07	0	49.63	0	0.00	50.00	0	2,161	0.00%
2022/06/06	8	49.58	2	49.93	50.20	6	2,140	0.28%
2022/06/02	13	50.30	11	50.40	50.40	2	2,125	0.10%
2022/06/01	21	49.40	3	49.42	49.60	18	1,963	0.92%
2022/05/31	7	47.91	0	0.00	48.25	7	1,806	0.39%
2022/05/30	4	47.40	19	47.32	47.40	-15	1,732	-0.87%
2022/05/27	0	44.90	0	0.00	45.10	0	1,688	0.00%
2022/05/24	1.2	44.68	0	0.00	44.40	1.2	1,800	0.07%
2022/05/23	1.1	45.20	0	0.00	45.05	1.1	1,811	0.06%
2022/05/19	0	44.75	0	0.00	44.85	0	1,872	0.00%
2022/05/18	5	45.60	0	0.00	45.45	5	1,898	0.26%
2022/05/17	1.1	44.97	0	0.00	45.60	1.1	1,908	0.06%
2022/05/16	1	44.90	5	44.85	44.80	-4	1,936	-0.21%
2022/05/12	5	43.35	0	0.00	43.15	5	1,991	0.25%
2022/05/10	0.2	44.45	0	0.00	44.60	0.2	2,093	0.01%
2022/05/06	3.2	45.39	10	45.42	45.45	-6.8	2,180	-0.31%
2022/05/03	0	0.00	2	44.00	44.30	-2	2,239	-0.09%
2022/04/28	0	0.00	2	43.40	43.50	-2	2,326	-0.09%
2022/04/27	1	42.65	1	42.60	42.85	0	2,343	0.00%
2022/04/26	1	44.00	0	0.00	44.00	1	2,325	0.04%
2022/04/25	1	45.00	3	45.70	44.80	-2	2,317	-0.09%
2022/04/21	1	47.50	0	0.00	47.10	1	2,349	0.04%
2022/04/20	3	46.90	0	0.00	47.10	3	2,418	0.12%
2022/04/18	0	0.00	1	45.55	45.65	-1	2,511	-0.04%
2022/04/15	0.2	46.25	0	0.00	46.10	0.2	2,537	0.01%
2022/04/14	1.2	47.23	0	0.00	47.45	1.2	2,570	0.05%
2022/04/12	1	47.00	0	0.00	46.10	1	2,646	0.04%
2022/04/07	11	48.79	0	0.00	48.20	11	2,655	0.41%
2022/03/30	0	0.00	2	50.30	50.10	-2	2,714	-0.07%
2022/03/29	1	49.60	0	0.00	49.50	1	2,733	0.04%
2022/03/28	1	49.50	1	49.50	49.65	0	2,751	0.00%
2022/03/25	11	50.78	0	0.00	50.50	11	2,738	0.40%
2022/03/23	1	50.50	7	50.64	50.70	-6	2,768	-0.22%
2022/03/22	2	49.93	1	50.00	50.20	1	2,784	0.04%
2022/03/21	3	50.40	0	0.00	50.30	3	2,829	0.11%
2022/03/17	0	0.00	1	49.95	50.30	-1	2,898	-0.03%
2022/03/16	1.1	48.31	0	0.00	48.40	1.1	2,882	0.04%
2022/03/15	3	49.33	0	0.00	48.75	3	2,870	0.10%
2022/03/14	1	50.10	0	0.00	50.20	1	2,924	0.03%
2022/03/11	1	50.20	0	0.00	49.95	1	2,991	0.03%
2022/03/10	1	50.20	12	50.42	50.50	-11	3,021	-0.36%
2022/03/09	0	0.00	5	49.10	48.80	-5	3,080	-0.16%
2022/03/08	15	48.74	0	0.00	48.30	15	3,136	0.48%
2022/03/07	4	50.05	5	50.50	50.00	-1	3,153	-0.03%
2022/03/04	13	51.73	0	0.00	51.70	13	3,246	0.40%
2022/03/03	1	52.10	2	52.20	52.00	-1	3,297	-0.03%
2022/03/02	1	51.40	0	0.00	51.30	1	3,400	0.03%
2022/03/01	1	51.00	0	0.00	51.30	1	3,507	0.03%
2022/02/25	3	50.17	3	50.57	50.60	0	3,573	0.00%
2022/02/24	7	49.82	13	50.21	49.20	-6	3,643	-0.16%
2022/02/23	0	50.60	0	0.00	50.50	0	3,777	0.00%
2022/02/22	6	50.35	1	50.10	50.00	5	3,815	0.13%
2022/02/21	1	51.30	10	51.20	51.50	-9	3,828	-0.24%
2022/02/18	12	51.26	1	51.60	51.50	11	3,877	0.28%
2022/02/17	3	51.70	0	0.00	51.70	3	3,931	0.08%
2022/02/16	1	52.30	1	52.30	51.70	0	4,002	0.00%
2022/02/15	0	0.00	1	51.60	51.20	-1	4,080	-0.02%
2022/02/14	5	51.64	0	0.00	51.60	5	4,139	0.12%
2022/02/11	1	53.00	1	53.00	53.00	0	4,157	0.00%
2022/02/10	2	54.15	4	53.60	53.70	-2	4,226	-0.05%
2022/02/09	23	53.70	18	54.02	54.40	5	4,347	0.12%
2022/02/08	3	52.10	0	0.00	52.10	3	4,403	0.07%
2022/02/07	0	0.00	1	51.60	51.90	-1	4,489	-0.02%
2022/01/26	0	0.00	0	52.50	52.20	0	4,650	0.00%
2022/01/25	2	52.40	0.1	52.60	52.10	2	4,793	0.04%
2022/01/24	8	51.62	5	51.90	53.00	3	4,966	0.06%
2022/01/21	0	0.00	5	53.30	53.00	-5	5,218	-0.10%
2022/01/20	2	53.35	0	0.00	53.30	2	5,229	0.04%
2022/01/19	0	0.00	5	53.30	53.20	-5	5,266	-0.09%
2022/01/18	2	52.85	0	0.00	52.70	2	5,333	0.04%
2022/01/17	2	53.10	10	52.43	53.20	-8	5,378	-0.15%
2022/01/14	0	0.00	12	52.02	51.90	-12	5,469	-0.22%
2022/01/13	10	51.58	5	51.60	51.70	5	5,598	0.09%
2022/01/12	6	52.38	0	0.00	52.00	6	5,617	0.11%
2022/01/11	9	52.53	1	52.60	52.20	8	5,670	0.14%
2022/01/10	4	52.85	0	0.00	53.30	4	5,736	0.07%
2022/01/07	4.2	53.12	0	0.00	52.70	4.2	5,829	0.07%
2022/01/06	6.2	53.65	1	53.70	54.10	5.2	5,840	0.09%
2022/01/05	2	54.25	0	0.00	54.60	2	5,891	0.03%
2022/01/04	1	54.90	0	0.00	54.30	1	6,025	0.02%
2022/01/03	1	54.90	0	0.00	54.70	1	6,104	0.02%
2021/12/30	0	0.00	0.2	55.60	55.50	-0.2	6,197	0.00%
2021/12/29	0	0.00	4	55.65	55.70	-4	6,262	-0.06%
2021/12/28	1	55.60	0	0.00	55.20	1	6,429	0.02%
2021/12/24	1	54.50	5	55.24	55.30	-4	6,582	-0.06%
2021/12/23	4	55.03	0	0.00	54.80	4	6,681	0.06%
2021/12/21	0	0.00	2	54.55	54.70	-2	6,856	-0.03%
2021/12/20	0	0.00	5	54.50	54.10	-5	6,999	-0.07%
2021/12/17	16	54.79	5	54.70	54.70	11	7,216	0.15%
2021/12/16	3	55.03	1	55.20	55.20	2	7,242	0.03%
2021/12/15	1	53.20	1	54.30	54.30	0	7,325	0.00%
2021/12/14	7	53.74	0	0.00	53.50	7	7,377	0.09%
2021/12/13	0	0.00	3	55.10	55.10	-3	7,484	-0.04%
2021/12/10	1	55.70	2.1	56.28	55.80	-1.1	7,661	-0.01%
2021/12/09	0	0.00	2	55.90	55.70	-2	7,878	-0.03%
2021/12/08	7	56.19	3	56.23	56.30	4	7,967	0.05%
2021/12/07	15	55.79	8	55.50	55.60	7	8,109	0.09%
2021/12/03	0.1	57.50	10	57.47	57.60	-9.9	8,616	-0.11%
2021/12/02	17	57.01	9	56.63	56.90	8	8,791	0.09%
2021/12/01	20.3	56.23	3	56.57	56.70	17.3	9,061	0.19%
2021/11/30	7	55.21	11	55.51	55.50	-4	9,265	-0.04%
2021/11/29	13	53.28	11	54.44	54.40	2	9,701	0.02%
2021/11/26	16	53.16	2	53.90	53.00	14	10,180	0.14%
2021/11/25	14	55.21	1	56.30	54.90	13	10,603	0.12%
2021/11/24	6	55.97	3	56.40	56.00	3	12,244	0.02%
2021/11/23	5	57.00	0.2	56.50	56.00	4.8	13,642	0.04%
2021/11/22	6	56.50	4	55.88	57.60	2	13,796	0.01%
2021/11/19	11	56.65	3	56.90	56.60	8	13,942	0.06%
2021/11/18	5	57.52	14	57.91	57.30	-9	14,141	-0.06%
2021/11/17	1	57.00	2	57.75	57.70	-1	14,253	-0.01%
2021/11/16	21	57.69	19.1	57.34	57.40	1.9	14,345	0.01%
2021/11/15	4	58.00	9	57.87	58.30	-5	14,469	-0.03%
2021/11/12	7	57.73	12.2	57.41	57.20	-5.2	14,623	-0.04%
2021/11/11	3	58.57	5	58.28	58.60	-2	14,677	-0.01%
2021/11/10	8	58.45	12	58.91	59.40	-4	14,744	-0.03%
2021/11/09	7.1	58.97	9	58.90	58.50	-1.9	14,990	-0.01%
2021/11/08	20	60.01	3	59.70	58.90	17	15,168	0.11%
2021/11/05	11.1	60.31	12	60.91	61.30	-0.9	15,129	-0.01%
2021/11/04	2	60.20	4.1	59.49	59.50	-2.1	15,237	-0.01%
2021/11/03	15.1	58.42	11	59.21	58.20	4.1	15,291	0.03%
2021/11/02	12.3	60.18	7	59.97	59.80	5.3	15,548	0.03%
2021/11/01	11	60.46	7	61.14	61.50	4	15,592	0.03%
2021/10/29	24	59.88	24	59.72	59.40	0	15,652	0.00%
2021/10/28	1	57.90	6	57.93	57.70	-5	15,872	-0.03%
2021/10/27	1	56.60	5	56.80	57.50	-4	16,604	-0.02%
2021/10/26	24	57.14	4	57.35	56.80	20	16,845	0.12%
2021/10/25	19	57.47	7	57.76	58.10	12	16,942	0.07%
2021/10/22	2	57.25	5	57.76	57.70	-3	17,212	-0.02%
2021/10/21	9.2	57.19	0	0.00	56.60	9.2	17,370	0.05%
2021/10/20	6	57.73	6	57.40	58.00	0	17,637	0.00%
2021/10/19	3	56.87	23	56.88	57.50	-20	17,857	-0.11%
2021/10/18	16	55.87	5.1	55.62	55.40	10.9	18,163	0.06%
2021/10/15	4	55.93	25	56.38	56.70	-21	18,840	-0.11%
2021/10/14	12	53.30	13	54.13	54.00	-1	19,648	-0.01%
2021/10/13	12	53.56	11	53.55	53.50	1	20,004	0.00%
2021/10/12	18	52.83	4	53.05	52.90	14	20,096	0.07%
2021/10/08	3.2	55.77	3	55.83	55.90	0.2	20,389	0.00%
2021/10/07	1	56.00	7	56.39	56.30	-6	21,687	-0.03%
2021/10/06	9	55.13	5	54.90	54.10	4	22,623	0.02%
2021/10/05	11	54.62	6	54.43	55.60	5	22,723	0.02%
2021/10/04	11	55.05	8	55.05	54.70	3	22,591	0.01%
2021/10/01	17.2	56.54	5	56.20	55.70	12.2	22,740	0.05%
2021/09/30	7	56.90	7	57.91	58.50	0	22,859	0.00%
2021/09/29	18.2	58.11	2	58.50	57.20	16.2	22,762	0.07%
2021/09/28	4	60.98	0	0.00	60.60	4	22,649	0.02%
2021/09/27	27	60.90	21	61.26	60.50	6	22,617	0.03%
2021/09/24	10	61.51	22.1	62.49	62.90	-12.1	22,495	-0.05%
2021/09/23	27	60.60	2	61.05	60.00	25	22,317	0.11%
2021/09/22	20.2	60.09	5	60.40	59.60	15.2	22,350	0.07%
2021/09/17	8	61.78	5	62.34	62.40	3	22,326	0.01%
2021/09/16	40	62.72	26	62.58	61.80	14	22,421	0.06%
2021/09/15	5	64.20	2	64.05	64.30	3	22,291	0.01%
2021/09/14	11	62.96	1	63.30	64.60	10	22,151	0.05%
2021/09/13	39	64.09	1	64.30	64.00	38	21,953	0.17%
2021/09/10	13	65.42	11	66.15	65.60	2	21,916	0.01%
2021/09/09	50	65.61	63	65.91	66.40	-13	21,738	-0.06%
2021/09/08	49	64.33	15	63.63	63.00	34	21,414	0.16%
2021/09/07	18	65.84	38.1	65.07	65.80	-20.1	21,179	-0.09%
2021/09/06	20	67.94	6.4	66.28	66.40	13.6	20,977	0.06%
2021/09/03	64.1	67.63	85	67.52	67.30	-20.9	20,743	-0.10%
2021/09/02	36	66.87	28	66.67	65.80	8	20,805	0.04%
2021/09/01	38.1	69.88	20	70.19	69.00	18.1	20,307	0.09%
2021/08/31	28	69.70	24.1	70.11	71.80	4	19,856	0.02%
2021/08/30	300	69.30	259.4	69.44	70.20	40.6	19,361	0.21%	大買/大賣/
2021/08/27	32	66.19	81.2	67.49	69.10	-49.2	17,627	-0.28%
2021/08/26	8	62.91	5.2	62.42	62.90	2.9	16,152	0.02%
2021/08/25	32	62.04	21	62.11	62.00	11	15,912	0.07%
2021/08/24	4.4	60.61	40.1	60.41	62.40	-35.7	15,598	-0.23%
2021/08/23	24.1	60.00	11	59.83	60.10	13.1	15,377	0.09%
2021/08/20	12	57.35	4	57.83	58.20	8	15,262	0.05%
2021/08/19	20	57.46	11	57.04	57.20	9	15,117	0.06%
2021/08/18	8	56.53	26	56.65	59.40	-18	14,921	-0.12%
2021/08/17	7	55.36	12	56.00	54.30	-5	14,733	-0.03%
2021/08/16	11	56.87	10	56.72	56.50	1	14,598	0.01%
2021/08/13	20	58.09	7	57.89	56.80	13	14,477	0.09%
2021/08/12	101	60.21	124	60.47	60.80	-23	14,211	-0.16%	大買/大賣/
2021/08/11	11	59.54	3	59.10	58.80	8	13,972	0.06%
2021/08/10	10	60.00	10.2	60.09	61.00	-0.2	13,860	0.00%
2021/08/09	16	61.69	13	61.19	60.40	3	13,700	0.02%
2021/08/06	38	63.79	184	61.86	61.70	-146	13,599	-1.07%	大賣/鉅額交易
2021/08/05	19.2	62.28	108	62.82	63.10	-88.8	13,217	-0.67%	大賣/
2021/08/04	20	63.05	21	62.86	62.70	-1	13,128	-0.01%
2021/08/03	42	63.21	30	63.70	63.00	12	12,951	0.09%
2021/08/02	93.3	61.53	190	62.91	63.00	-96.8	12,488	-0.77%	大賣/
2021/07/30	26	58.60	11.4	59.18	59.20	14.6	11,748	0.12%
2021/07/29	11	56.92	5	56.24	57.70	6	11,553	0.05%
2021/07/28	23.1	55.59	15.6	54.99	55.70	7.5	11,426	0.07%
2021/07/27	40.1	57.79	19	58.03	57.50	21.1	11,225	0.19%
2021/07/26	34	59.35	29.1	59.71	59.90	4.9	11,074	0.04%
2021/07/23	32.2	57.59	29.2	57.49	57.20	3	10,768	0.03%
2021/07/22	18	59.60	46.1	59.36	59.50	-28.1	10,663	-0.26%
2021/07/21	39.4	59.62	36	59.96	58.50	3.4	10,434	0.03%
2021/07/20	52.2	57.31	40.1	57.03	58.30	12.1	9,936	0.12%
2021/07/19	10	55.02	26	54.96	54.40	-16	9,056	-0.18%
2021/07/16	19	51.45	2	52.60	53.30	17	8,738	0.19%
2021/07/15	46	52.81	67	53.03	52.40	-21	8,594	-0.24%
2021/07/14	105.7	55.57	60	55.27	55.90	45.7	8,222	0.56%	大買/
2021/07/13	16	49.84	38.6	51.46	52.10	-22.6	6,875	-0.33%
2021/07/12	24.4	47.84	20	48.16	48.15	4.4	5,872	0.08%
2021/07/09	1	46.60	0	0.00	46.90	1	5,727	0.02%
2021/07/08	48.1	47.68	24	47.40	46.85	24.1	5,860	0.41%
2021/07/07	11	46.82	5	46.60	47.00	6	5,729	0.10%
2021/07/05	0	0.00	2	45.90	45.95	-2	5,715	-0.03%
2021/07/01	2	44.40	2	44.65	44.40	0	5,925	0.00%
2021/06/29	28	44.54	7	44.54	44.50	21	5,939	0.35%
2021/06/28	19	45.89	0	0.00	46.00	19	5,891	0.32%
2021/06/25	17	45.53	20	45.55	45.80	-3	5,910	-0.05%
2021/06/24	19	44.45	0	0.00	44.30	19	5,780	0.33%
2021/06/23	17	44.47	1	44.10	44.50	16	5,913	0.27%
2021/06/22	0	0.00	1	44.20	43.90	-1	5,920	-0.02%
2021/06/21	35	43.76	0	0.00	44.15	35	5,940	0.59%
2021/06/16	4	43.89	0	0.00	43.50	4	6,072	0.07%
2021/06/15	3	43.93	3	43.75	43.85	0	6,117	0.00%
2021/06/11	4	44.14	1	44.25	44.20	3	6,144	0.05%
2021/06/10	12	45.39	10	45.22	44.50	2	6,097	0.03%
2021/06/09	3	44.17	4	43.96	44.20	-1	5,872	-0.02%
2021/06/08	7	43.83	8	43.79	44.10	-1	5,903	-0.02%
2021/06/07	3	42.63	2	43.00	43.00	1	5,914	0.02%
2021/06/04	0	0.00	1	42.40	41.95	-1	5,935	-0.02%
2021/06/03	0	0.00	3	42.60	42.60	-3	6,045	-0.05%
2021/06/02	9	42.80	10	43.23	42.55	-1	6,102	-0.02%
2021/06/01	1	43.15	2	43.05	42.80	-1	6,152	-0.02%
2021/05/31	5	42.50	0	0.00	42.50	5	6,250	0.08%
2021/05/28	52	41.80	0	0.00	42.55	52	6,332	0.82%
2021/05/27	4	40.33	2	40.95	40.95	2	6,428	0.03%
2021/05/26	2	40.63	1	40.80	40.60	1	6,573	0.02%
2021/05/25	5	40.00	29	40.41	40.30	-24	6,682	-0.36%
2021/05/24	3	39.30	0	0.00	39.60	3	6,805	0.04%
2021/05/21	2	39.80	1	39.40	39.65	1	6,941	0.01%
2021/05/20	17	39.96	2	39.83	39.40	15	7,100	0.21%
2021/05/19	1	38.40	1	39.30	39.20	0	7,278	0.00%
2021/05/18	1	38.55	10	37.77	38.80	-9	7,498	-0.12%
2021/05/17	9	36.59	5	36.55	36.15	4	7,924	0.05%
2021/05/14	4	38.29	9	38.83	38.55	-5	8,395	-0.06%
2021/05/13	7	37.29	10.1	38.23	38.35	-3.1	9,064	-0.03%
2021/05/12	2	38.28	142.1	38.33	38.40	-140.1	9,528	-1.47%	大賣/鉅額交易
2021/05/11	3	41.20	1	42.00	40.55	2	9,544	0.02%
2021/05/10	2	43.13	0	0.00	43.00	2	9,531	0.02%
2021/05/07	1	41.90	0	0.00	42.55	1	9,559	0.01%
2021/05/06	0	0.00	3	41.57	40.90	-3	9,609	-0.03%
2021/05/05	5	42.78	1	42.20	42.00	4	9,654	0.04%
2021/05/04	1	42.80	1	43.50	42.95	0	9,828	0.00%
2021/05/03	6	45.88	5	45.54	44.70	1	9,932	0.01%
2021/04/29	3	48.10	4	47.44	47.20	-1	9,931	-0.01%
2021/04/28	12	47.67	25	47.91	48.00	-13	10,555	-0.12%
2021/04/27	2	47.65	4	47.40	47.25	-2	10,606	-0.02%
2021/04/26	29	47.41	6	47.43	47.90	23	10,663	0.22%
2021/04/23	0	0.00	14.2	45.78	46.00	-14.2	10,433	-0.14%
2021/04/22	4	45.35	1	46.40	44.70	3	10,474	0.03%
2021/04/21	4	46.09	3	46.13	46.10	1	10,437	0.01%
2021/04/20	0	0.00	1	46.10	46.05	-1	10,472	-0.01%
2021/04/19	3	45.17	1	45.35	45.35	2	10,944	0.02%
2021/04/16	0	0.00	1	45.05	45.05	-1	11,042	-0.01%
2021/04/14	4	43.51	2	43.35	44.05	2	11,015	0.02%
2021/04/13	2	45.70	5	45.64	45.15	-3	10,919	-0.03%
2021/04/12	2	47.10	1	47.00	46.10	1	10,932	0.01%
2021/04/09	2	46.15	20	46.40	46.70	-18	10,850	-0.17%
2021/04/08	3	46.60	5	46.73	46.75	-2	10,773	-0.02%
2021/04/07	3	46.32	6	46.33	46.70	-3	10,641	-0.03%
2021/04/06	0	0.00	1	45.55	45.70	-1	10,496	-0.01%
2021/04/01	5	44.85	0	0.00	44.90	5	10,468	0.05%
2021/03/31	1	45.10	3	45.15	45.00	-2	10,460	-0.02%
2021/03/30	3	45.38	0	0.00	45.35	3	10,427	0.03%
2021/03/29	16	45.98	6	45.91	45.85	10	10,330	0.10%
2021/03/26	1	46.05	9	46.12	45.90	-8	10,305	-0.08%
2021/03/25	2	44.75	6	45.15	45.20	-4	10,148	-0.04%
2021/03/24	5	44.89	0	0.00	44.60	5	10,119	0.05%
2021/03/23	2	45.73	13	45.45	45.20	-11	10,091	-0.11%
2021/03/22	0	0.00	2	45.07	45.10	-2	9,994	-0.02%
2021/03/19	0	0.00	3.5	44.10	44.05	-3.5	9,966	-0.04%
2021/03/17	10	44.00	11	44.16	44.00	-1	10,005	-0.01%
2021/03/16	21	44.04	1	43.85	43.80	20	10,040	0.20%
2021/03/15	3.4	44.26	0	0.00	43.85	3.4	10,186	0.03%
2021/03/12	3.1	44.64	0	0.00	44.25	3.1	10,161	0.03%
2021/03/11	1	44.05	1	44.15	44.15	0	10,189	0.00%
2021/03/10	5	42.91	0	0.00	42.80	5	10,170	0.05%
2021/03/09	1	42.00	8	42.41	42.45	-7	10,149	-0.07%
2021/03/08	3	43.95	1	44.00	43.30	2	10,122	0.02%
2021/03/05	0	0.00	0	43.50	43.90	0	10,168	0.00%
2021/03/04	7	44.01	3	44.25	43.60	4	10,221	0.04%
2021/03/03	9	44.78	1	44.55	44.80	8	10,155	0.08%
2021/03/02	17	45.99	8	46.01	45.50	9	10,088	0.09%
2021/02/26	4	45.81	2	45.75	45.90	2	10,030	0.02%
2021/02/25	14	45.36	0	0.00	45.35	14	10,222	0.14%
2021/02/24	8	46.23	21	46.13	45.60	-13	10,283	-0.13%
2021/02/23	29	46.96	1	46.15	46.15	28	10,120	0.28%
2021/02/22	3	45.90	0	0.00	46.80	3	9,978	0.03%
2021/02/19	14	46.13	13	46.27	46.15	1	9,808	0.01%
2021/02/18	8	48.23	2	47.33	47.50	6	9,634	0.06%
2021/02/17	7	48.66	2	48.70	49.00	5	9,409	0.05%
2021/02/05	16	47.72	19	47.93	47.55	-3	8,932	-0.03%
2021/02/04	23	47.13	64.3	46.55	47.80	-41.3	8,421	-0.49%
2021/02/03	59.3	44.64	77	44.94	45.70	-17.7	7,728	-0.23%
2021/02/02	0	0.00	15	43.22	43.60	-15	7,246	-0.21%
2021/02/01	4	41.33	3	41.55	41.60	1	7,180	0.01%
2021/01/28	2	42.98	10	43.15	42.80	-8	7,095	-0.11%
2021/01/27	3	44.27	3	44.55	44.25	0	7,018	0.00%
2021/01/26	2	43.68	3	44.10	43.80	-1	6,880	-0.01%
2021/01/25	50	43.01	14	43.24	43.80	36	6,672	0.54%
2021/01/22	8	41.79	5	41.81	42.20	3	6,492	0.05%
2021/01/21	146.2	44.07	149	44.16	41.60	-2.9	6,384	-0.04%	大買/大賣/
2021/01/20	13	41.51	66	41.70	42.00	-53	5,695	-0.93%
2021/01/19	54	41.17	4	41.23	40.95	50	5,494	0.91%
2021/01/18	2	39.08	0.8	39.95	40.25	1.2	5,361	0.02%
2021/01/15	1	41.20	0	0.00	39.90	1	5,287	0.02%
2021/01/14	0	0.00	0.5	40.65	40.75	-0.5	5,203	-0.01%
2021/01/13	4	40.55	6.1	40.43	40.40	-2.1	5,162	-0.04%
2021/01/12	65.3	41.87	100	42.21	40.35	-34.7	5,046	-0.69%
2021/01/11	1	39.95	3	39.78	40.35	-2	4,488	-0.04%
2021/01/08	1	38.55	0	0.00	38.55	1	4,357	0.02%
2021/01/07	1	38.75	0	0.00	38.90	1	4,347	0.02%
2021/01/06	1	39.00	2.1	39.12	38.95	-1.1	4,378	-0.03%
2021/01/05	14	40.07	3	39.12	39.75	11	4,303	0.26%
2021/01/04	14	38.99	15	38.98	39.00	-1	4,202	-0.02%
2020/12/31	0	0.00	9	38.58	38.65	-9	4,173	-0.22%
2020/12/30	0	0.00	2	38.10	38.15	-2	4,137	-0.05%
2020/12/28	5	38.50	0	0.00	38.55	5	4,160	0.12%
2020/12/23	5	37.35	0	0.00	37.50	5	4,149	0.12%
2020/12/22	11	37.82	0	0.00	37.10	11	4,176	0.26%
2020/12/18	6	37.93	0	0.00	37.90	6	4,163	0.14%
2020/12/17	4.2	38.16	1	38.30	38.30	3.2	4,162	0.08%
2020/12/16	3	38.60	0	0.00	38.65	3	4,164	0.07%
2020/12/15	0	0.00	13	38.30	38.15	-13	4,202	-0.31%
2020/12/14	5	39.45	5	39.50	39.50	0	4,167	0.00%
2020/12/10	6	40.10	6	40.06	40.10	0	4,403	0.00%
2020/12/09	11	40.48	43	41.05	41.05	-32	4,306	-0.74%
2020/12/08	1	39.15	0	0.00	39.00	1	4,136	0.02%
2020/12/04	1	38.65	9	38.54	38.85	-8	3,990	-0.20%
2020/12/03	1	38.00	73	38.01	37.90	-72	3,969	-1.81%
2020/12/02	5	38.40	21	38.80	38.40	-16	3,929	-0.41%
2020/12/01	2	37.85	119	37.76	38.40	-117	3,859	-3.03%	大賣/鉅額交易
2020/11/30	7	37.45	33	37.86	37.35	-26	3,775	-0.69%
2020/11/27	2	37.15	10	37.05	37.15	-8	3,702	-0.22%
2020/11/26	3	36.97	83	36.93	37.00	-80	3,677	-2.18%
2020/11/25	11	37.04	1	37.50	36.80	10	3,678	0.27%
2020/11/24	3	37.10	7	37.34	37.40	-4	3,630	-0.11%
2020/11/23	3	36.47	41	36.11	37.10	-38	3,319	-1.14%
2020/11/20	1	34.90	89	34.87	35.20	-88	3,185	-2.76%
2020/11/19	10	34.75	22	34.80	34.85	-12	3,193	-0.38%
2020/11/18	0	0.00	1	35.10	35.10	-1	3,224	-0.03%
2020/11/17	5	35.40	3	35.43	35.35	2	3,246	0.06%
2020/11/16	34	35.29	4	35.13	35.15	30	3,318	0.90%
2020/11/13	0	0.00	75	34.69	34.80	-75	3,385	-2.22%
2020/11/12	2	35.18	9	35.01	34.80	-7	3,481	-0.20%
2020/11/11	2	34.60	60	34.73	34.75	-58	3,532	-1.64%
2020/11/10	23	34.40	11	34.41	34.60	12	3,568	0.34%
2020/11/09	0	0.00	59	34.75	34.80	-59	3,603	-1.64%
2020/11/06	3	34.00	4	33.71	33.95	-1	3,620	-0.03%
2020/11/05	0	0.00	11	33.48	34.00	-11	3,702	-0.30%
2020/11/04	5	33.30	1	32.80	33.35	4	3,761	0.11%
2020/11/03	3	33.07	3	33.10	33.05	0	3,824	0.00%
2020/11/02	4	33.20	1	33.00	32.95	3	3,984	0.08%
2020/10/30	28	34.08	0	0.00	33.35	28	4,038	0.69%
2020/10/29	50	33.87	4	34.03	34.10	46	4,100	1.12%
2020/10/28	137	34.74	2	35.03	34.30	135	4,352	3.10%	大買/鉅額交易
2020/10/27	345	34.37	3	34.25	34.65	342	4,642	7.37%	大買/鉅額交易
2020/10/26	43	34.60	12	34.40	34.25	31	4,662	0.66%
2020/10/23	0	0.00	3	33.90	34.15	-3	4,608	-0.07%
2020/10/22	0	0.00	1	34.10	33.70	-1	4,735	-0.02%
2020/10/21	0	0.00	13	34.06	33.95	-13	4,887	-0.27%
2020/10/15	5	34.05	0	0.00	33.90	5	5,070	0.10%
2020/10/14	0	0.00	10	34.25	34.40	-10	5,048	-0.20%
2020/10/13	0	0.00	10	33.62	33.55	-10	5,005	-0.20%
2020/10/08	2	33.25	0	0.00	33.25	2	5,058	0.04%
2020/10/07	2	33.35	1	33.40	33.50	1	5,122	0.02%
2020/10/06	1	33.40	2	33.50	33.30	-1	5,170	-0.02%
2020/10/05	0	0.00	1	33.30	33.10	-1	5,263	-0.02%
2020/09/30	2	32.35	2	32.70	32.65	0	5,318	0.00%
2020/09/25	3	31.28	2	31.15	30.90	1	5,483	0.02%
2020/09/24	2	32.13	1	32.30	31.80	1	5,502	0.02%
2020/09/23	1	32.90	0	0.00	32.85	1	5,527	0.02%
2020/09/22	5	33.00	1	33.30	33.25	4	5,604	0.07%
2020/09/21	52	33.61	2	34.00	33.40	50	5,656	0.88%
2020/09/18	27	34.12	0	0.00	34.10	27	5,642	0.48%
2020/09/17	11	34.47	3	34.50	34.45	8	5,611	0.14%
2020/09/16	43	35.21	42	34.62	34.70	1	5,604	0.02%
2020/09/15	27	34.41	53	34.56	34.95	-26	5,436	-0.48%
2020/09/11	30	32.50	0	0.00	32.60	30	5,289	0.57%
2020/09/10	3	33.13	5	33.02	32.80	-2	5,304	-0.04%
2020/09/09	7	32.85	1	32.80	33.05	6	5,330	0.11%
2020/09/08	2	33.20	4	33.16	33.05	-2	5,419	-0.04%
2020/09/04	1	32.30	0	0.00	32.75	1	5,569	0.02%
2020/09/03	2	33.00	0	0.00	33.05	2	5,579	0.04%
2020/09/02	20	32.83	1	33.20	32.95	19	5,588	0.34%
2020/08/31	1	33.20	1	32.85	32.75	0	5,688	0.00%
2020/08/28	16	33.00	0	0.00	33.35	16	5,865	0.27%
2020/08/26	0	0.00	4	33.04	33.00	-4	5,919	-0.07%
2020/08/24	46	31.99	0	0.00	32.15	46	5,881	0.78%
2020/08/21	4	32.79	1	32.85	32.70	3	5,853	0.05%
2020/08/20	5	32.39	91	31.31	32.25	-86	5,848	-1.47%
2020/08/19	2	33.98	1	34.20	33.75	1	5,801	0.02%
2020/08/18	16	34.00	0	0.00	33.95	16	5,846	0.27%
2020/08/17	0.7	35.00	0.9	35.00	35.00	-0.2	5,772	0.00%
2020/08/14	40	34.45	1	34.10	34.80	39	5,708	0.68%
2020/08/13	77	34.35	6	34.93	34.30	71	5,671	1.25%
2020/08/12	20	34.45	0	0.00	34.70	20	5,644	0.35%
2020/08/11	36	34.75	1	34.70	34.80	35	5,583	0.63%
2020/08/10	11	35.40	1	36.20	35.30	10	5,515	0.18%
2020/08/07	2	35.33	4	35.80	35.45	-2	5,450	-0.04%
2020/08/06	8	36.26	5	35.64	35.90	3	5,404	0.06%
2020/08/05	4	36.68	4	36.71	36.70	0	5,255	0.00%
2020/08/04	10	36.50	7	36.78	36.75	3	5,218	0.06%
2020/08/03	11	36.32	51	36.80	36.45	-40	5,143	-0.78%
2020/07/31	13	34.42	22	34.56	34.95	-9	4,912	-0.18%
2020/07/30	0	0.00	10	31.94	32.30	-10	4,610	-0.22%
2020/07/29	1	30.90	0	0.00	30.90	1	4,649	0.02%
2020/07/28	4	30.73	3	31.72	30.15	1	4,768	0.02%
2020/07/27	1	32.65	2	32.90	32.25	-1	4,685	-0.02%
2020/07/24	54	32.24	2	32.28	32.25	52	4,558	1.14%
2020/07/22	2	31.25	0	0.00	31.15	2	4,416	0.05%
2020/07/17	1	30.60	0	0.00	30.50	1	4,447	0.02%
2020/07/16	1	31.45	0	0.00	31.00	1	4,482	0.02%
2020/07/14	0	0.00	6	32.03	32.00	-6	4,624	-0.13%
2020/07/13	0	31.60	4	31.40	31.65	-4	4,571	-0.09%
2020/07/10	5	30.40	4	30.75	30.30	1	4,574	0.02%
2020/07/09	5	31.65	3	31.50	31.40	2	4,498	0.04%
2020/07/08	7	32.03	1	31.85	32.15	6	4,445	0.13%
2020/07/07	6	32.56	5	32.62	32.80	1	4,418	0.02%
2020/07/03	11	32.45	0	0.00	32.30	11	4,460	0.25%
2020/07/02	0	0.00	15	32.75	32.75	-15	4,493	-0.33%
2020/06/30	0	0.00	1	31.65	31.80	-1	4,413	-0.02%
2020/06/24	3	30.78	0	0.00	30.85	3	4,376	0.07%
2020/06/22	2	30.38	2	30.65	30.80	0	4,451	0.00%
2020/06/19	1	30.70	1	30.90	30.35	0	4,535	0.00%
2020/06/17	4	30.28	2	30.48	30.30	2	4,537	0.04%
2020/06/16	3	30.92	4	30.90	30.70	-1	4,530	-0.02%
2020/06/15	20	31.29	84	30.95	30.70	-64	4,577	-1.40%
2020/06/12	2	29.98	3	30.03	30.45	-1	4,497	-0.02%
2020/06/11	11	30.40	6	30.90	29.60	5	4,459	0.11%
2020/06/10	31	30.72	1	30.85	30.80	30	4,402	0.68%
2020/06/09	3	30.88	1	31.10	30.80	2	4,470	0.04%
2020/06/08	18	30.78	4	30.98	30.65	14	4,503	0.31%
2020/06/05	41	30.65	0	0.00	30.65	41	4,431	0.93%
2020/06/04	1	30.60	0.3	30.45	30.55	0.7	4,420	0.02%
2020/06/01	1	28.70	1	28.25	28.70	0	4,240	0.00%
2020/05/28	1	28.90	1	28.30	28.30	0	4,255	0.00%
2020/05/27	0	0.00	2	28.88	28.80	-2	4,249	-0.05%
2020/05/26	1	29.15	0	0.00	28.95	1	4,241	0.02%
2020/05/25	2	28.93	3	28.98	29.35	-1	4,181	-0.02%
2020/05/22	0	0.00	1	28.15	28.05	-1	4,050	-0.02%
2020/05/21	1	28.05	0	0.00	28.10	1	4,023	0.02%
2020/05/20	1	27.85	1	28.00	27.85	0	4,022	0.00%
2020/05/19	0	0.00	1	28.05	28.10	-1	4,008	-0.02%
2020/05/18	1	27.40	1	27.60	27.40	0	3,966	0.00%
2020/05/15	0	0.00	10	27.20	27.15	-10	3,946	-0.25%
2020/05/14	5	27.81	0	0.00	27.15	5	3,911	0.13%
2020/05/13	0	0.00	5	27.75	28.10	-5	3,902	-0.13%
2020/05/12	3	27.80	0	0.00	27.75	3	3,890	0.08%
2020/05/11	1	28.20	0	0.00	28.15	1	3,897	0.03%
2020/05/07	10	27.80	0	0.00	28.10	10	3,859	0.26%
2020/05/06	2	28.08	3	27.98	27.80	-1	3,840	-0.03%
2020/05/05	4	27.99	6	27.95	27.85	-2	3,815	-0.05%
2020/05/04	4	27.01	8	27.12	27.35	-4	3,726	-0.11%
2020/04/30	0	0.00	3	26.03	26.35	-3	3,590	-0.08%
2020/04/29	6	25.88	1	26.00	25.75	5	3,554	0.14%
2020/04/28	2	25.80	1	25.60	25.85	1	3,526	0.03%
2020/04/27	0	0.00	1	25.80	25.75	-1	3,534	-0.03%
2020/04/24	1	25.50	0	0.00	25.50	1	3,513	0.03%
2020/04/23	3	25.30	1	25.45	25.55	2	3,487	0.06%
2020/04/22	1	24.65	1	24.15	25.10	0	3,449	0.00%
2020/04/21	1	24.90	0	0.00	24.85	1	3,421	0.03%
2020/04/20	5	25.75	1	25.90	25.90	4	3,365	0.12%
2020/04/17	0	0.00	1	26.45	25.25	-1	3,304	-0.03%
2020/04/16	1	24.60	2	24.65	24.70	-1	3,136	-0.03%
2020/04/15	1	24.65	7	24.59	24.55	-6	3,114	-0.19%
2020/04/14	0	0.00	4	24.13	24.40	-4	3,060	-0.13%
2020/04/13	0	0.00	1	23.95	23.85	-1	3,036	-0.03%
2020/04/10	3	24.28	1	24.25	24.20	2	3,026	0.07%
2020/04/09	5	24.10	7	24.00	23.95	-2	2,994	-0.07%
2020/04/08	10	22.75	2	22.78	23.40	8	2,976	0.27%
2020/04/07	2	22.05	6	22.07	22.40	-4	2,906	-0.14%
2020/04/06	0	0.00	1	21.40	21.40	-1	2,817	-0.04%
2020/03/31	5	20.70	0	0.00	20.85	5	2,757	0.18%
2020/03/30	10	20.30	0	0.00	20.50	10	2,727	0.37%
2020/03/26	2	20.70	0	0.00	20.80	2	2,676	0.07%
2020/03/25	5	21.18	2	21.18	20.90	3	2,754	0.11%
2020/03/23	0	0.00	0	19.75	19.65	0	2,728	0.00%
2020/03/20	1	20.30	0	0.00	20.50	1	2,836	0.04%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/18	3	21.23	0	0.00	21.00	3	2,828	0.11%
2020/03/17	5	21.68	0	0.00	21.50	5	2,823	0.18%
2020/03/16	3	23.05	0	0.00	22.35	3	2,763	0.11%
2020/03/13	2	23.00	1	23.30	23.80	1	2,671	0.04%
2020/03/12	0	0.00	0.2	25.40	25.10	-0.2	2,557	-0.01%
2020/03/11	0	0.00	10	27.55	26.75	-10	2,497	-0.40%
2020/03/06	1	27.40	0	0.00	27.40	1	2,342	0.04%
2020/03/05	0	0.00	1	27.75	27.30	-1	2,300	-0.04%
2020/03/04	0	0.00	1	26.80	27.00	-1	2,215	-0.05%
2020/03/03	0	0.00	1	26.55	26.55	-1	2,187	-0.05%
2020/03/02	1	26.05	0	0.00	26.10	1	2,165	0.05%
2020/02/27	1	27.05	5	26.77	26.40	-4	2,173	-0.18%
2020/02/21	5	27.55	0	0.00	27.70	5	2,087	0.24%
2020/02/17	2	27.40	0	0.00	27.40	2	2,034	0.10%
2020/02/14	1	27.55	0	0.00	27.55	1	2,024	0.05%
2020/02/13	0	0.00	1	27.65	27.20	-1	1,988	-0.05%
2020/02/12	0	0.00	1	27.40	27.40	-1	1,964	-0.05%
2020/02/10	1	26.45	1	26.50	26.45	0	1,929	0.00%
2020/02/07	1	26.85	3	27.00	26.85	-2	1,905	-0.10%
2020/02/04	0	0.00	1	26.55	26.55	-1	1,850	-0.05%
2020/02/03	1	25.65	0	0.00	26.10	1	1,851	0.05%
2020/01/31	1	27.60	0	0.00	27.35	1	1,831	0.05%
2020/01/30	0	0.00	4	27.23	27.20	-4	1,937	-0.21%
2020/01/20	0	0.00	1	29.80	29.70	-1	1,912	-0.05%
2020/01/14	1	29.60	1	29.70	29.70	0	1,932	0.00%
2020/01/09	1	29.30	0	0.00	29.20	1	1,932	0.05%
2020/01/08	0	0.00	1	29.00	29.00	-1	1,921	-0.05%
2020/01/07	1	29.25	1	29.15	29.10	0	1,917	0.00%
2020/01/06	1	29.70	0	0.00	29.55	1	1,896	0.05%
2020/01/03	0	0.00	2	31.33	30.40	-2	1,868	-0.11%
2020/01/02	2	31.35	13	31.36	31.45	-11	1,822	-0.60%
2019/12/30	1	30.70	0	0.00	30.65	1	1,724	0.06%
2019/12/26	2	30.60	5	30.77	30.75	-3	1,712	-0.18%
2019/12/24	0	0.00	2	30.50	30.40	-2	1,683	-0.12%
2019/12/23	0	0.00	2	31.13	30.75	-2	1,663	-0.12%
2019/12/20	0	0.00	1	31.10	30.70	-1	1,624	-0.06%
2019/12/19	1	30.50	0	0.00	30.05	1	1,510	0.07%
2019/12/18	10	30.38	0	0.00	30.10	10	1,458	0.69%
2019/12/17	0	0.00	7	29.59	30.20	-7	1,402	-0.50%
2019/12/16	0	0.00	4	29.25	29.05	-4	1,370	-0.29%
2019/12/13	10	28.88	6	29.15	28.65	4	1,375	0.29%
2019/12/12	0	0.00	1	28.50	28.55	-1	1,270	-0.08%
2019/12/10	1	28.20	0	0.00	28.30	1	1,238	0.08%
2019/11/29	2	27.75	0	0.00	27.60	2	1,302	0.15%
2019/11/27	0	0.00	0	28.15	28.05	0	1,343	0.00%
2019/11/26	0	0.00	4	28.30	28.05	-4	1,358	-0.29%
2019/11/21	4	27.80	0	0.00	27.85	4	1,357	0.29%
2019/11/19	0	0.00	1.1	28.15	28.30	-1.1	1,351	-0.08%
2019/11/14	0	0.00	10	27.45	27.45	-10	1,409	-0.71%
2019/11/12	1	27.40	0	0.00	27.55	1	1,444	0.07%
2019/11/08	11	27.66	0	0.00	27.75	11	1,446	0.76%
2019/11/05	1	28.65	0	0.00	28.55	1	1,441	0.07%
2019/10/29	1	28.45	6	29.09	28.65	-5	1,472	-0.34%
2019/10/21	0	0.00	0	28.20	27.70	0	1,543	0.00%
2019/10/14	5	27.65	0	0.00	27.60	5	1,603	0.31%
2019/10/04	1	28.00	0	0.00	27.85	1	1,653	0.06%
2019/09/26	1	28.25	0	0.00	28.30	1	1,650	0.06%
2019/09/24	0	0.00	4	28.75	28.95	-4	1,667	-0.24%
2019/09/23	1	28.85	0	0.00	28.85	1	1,670	0.06%
2019/09/20	0	0.00	1	28.60	28.80	-1	1,704	-0.06%
2019/09/19	4	28.85	8	28.89	28.60	-4	1,695	-0.24%
2019/09/18	4	28.20	0	0.00	28.25	4	1,605	0.25%
2019/09/09	0	0.00	16	28.19	27.85	-16	1,629	-0.98%
2019/09/06	0	0.00	1	28.35	28.30	-1	1,625	-0.06%
2019/09/03	16	27.66	4	27.80	27.60	12	1,625	0.74%
2019/09/02	4	27.03	0	0.00	27.45	4	1,606	0.25%
2019/08/30	10	27.40	10	27.30	27.30	0	1,576	0.00%
2019/08/29	1	27.30	0	0.00	27.10	1	1,563	0.06%
2019/08/27	9	27.24	6	27.10	27.00	3	1,540	0.19%
2019/08/20	0	0.00	10	28.13	27.90	-10	1,544	-0.65%
2019/08/05	1	29.00	0	0.00	28.70	1	1,516	0.07%
2019/08/01	6	30.16	0	0.00	29.85	6	1,504	0.40%
2019/07/26	4	31.70	3	31.65	31.70	1	1,483	0.07%
2019/07/25	6	31.91	0	0.00	31.80	6	1,496	0.40%
2019/07/24	0	0.00	1	31.90	31.55	-1	1,488	-0.07%
2019/07/19	1	29.85	2	29.90	29.95	-1	1,449	-0.07%
2019/07/16	0	0.00	1	30.05	30.00	-1	1,649	-0.06%
2019/07/05	2	29.25	0	0.00	29.25	2	2,282	0.09%
2019/06/27	0	0.00	3	28.70	28.50	-3	2,708	-0.11%
2019/06/21	0	0.00	2	28.00	28.30	-2	2,737	-0.07%
2019/06/20	3	27.75	1	27.90	27.90	2	2,736	0.07%
2019/06/13	6	27.55	0	0.00	27.35	6	2,811	0.21%
2019/06/10	1	26.85	0	0.00	26.90	1	2,798	0.04%
2019/06/04	2	26.95	3	27.15	26.90	-1	2,860	-0.03%
2019/05/23	3	26.35	0	0.00	26.35	3	3,157	0.10%
2019/05/21	0	0.00	3	26.85	27.45	-3	3,189	-0.09%
2019/05/20	3	27.00	0	0.00	26.95	3	3,191	0.09%
2019/05/10	1	28.95	0	0.00	29.20	1	3,293	0.03%
2019/05/08	1	30.25	0	0.00	30.20	1	3,372	0.03%
2019/04/30	7	31.45	0	0.00	31.65	7	3,523	0.20%
2019/04/29	0	0.00	4	31.95	31.60	-4	3,527	-0.11%
2019/04/25	5	32.20	0	0.00	32.45	5	3,482	0.14%
2019/04/24	5	32.00	0	0.00	32.00	5	3,463	0.14%
2019/04/23	1	32.90	1	32.55	32.50	0	3,400	0.00%
2019/04/22	1	32.60	6	32.68	32.75	-5	3,333	-0.15%
2019/04/19	5	31.65	5	32.50	31.60	0	3,262	0.00%
2019/04/18	6	31.83	1	32.15	30.90	5	3,215	0.16%
2019/04/17	0	0.00	7	32.10	32.00	-7	3,118	-0.22%
2019/04/16	0	0.00	5	32.30	32.35	-5	3,065	-0.16%
2019/04/15	0	0.00	26	31.66	32.00	-26	3,012	-0.86%
2019/04/12	1	31.10	6	30.98	30.85	-5	2,884	-0.17%
2019/04/11	13	30.51	0	0.00	30.20	13	2,805	0.46%
2019/04/10	8	31.20	5	31.17	31.40	3	2,672	0.11%
2019/04/09	0	0.00	6	31.04	31.40	-6	2,513	-0.24%
2019/04/08	2	29.80	12	29.78	29.70	-10	2,339	-0.43%
2019/04/03	10	29.00	2	29.43	29.50	8	2,276	0.35%
2019/04/02	0	0.00	1	28.90	28.85	-1	2,212	-0.05%
2019/04/01	2	28.53	3	28.68	28.65	-1	2,206	-0.05%
2019/03/29	2	28.45	0	0.00	28.50	2	2,191	0.09%
2019/03/28	14	28.50	2	28.60	28.40	12	2,184	0.55%
2019/03/27	4	28.96	0	0.00	28.95	4	2,167	0.18%
2019/03/22	2	29.85	2	29.73	29.95	0	2,122	0.00%
2019/03/21	0	0.00	1	29.15	29.20	-1	2,059	-0.05%
2019/03/20	2	28.90	0	0.00	28.95	2	2,060	0.10%
2019/03/19	1	29.30	1	29.30	29.20	0	2,069	0.00%
2019/03/15	1	28.70	0	0.00	28.70	1	2,063	0.05%
2019/03/12	10	29.19	0	0.00	29.60	10	2,197	0.46%
2019/03/08	1	29.00	0	0.00	29.00	1	2,241	0.04%
2019/03/07	2	29.25	3	29.45	29.15	-1	2,263	-0.04%
2019/03/06	3	29.83	0	0.00	29.75	3	2,291	0.13%
2019/03/05	11	30.32	1	30.25	30.10	10	2,285	0.44%
2019/03/04	1	29.75	2	30.28	30.30	-1	2,234	-0.04%
2019/02/27	1	29.65	0	0.00	30.00	1	2,197	0.05%
2019/02/26	0	0.00	8	30.40	30.10	-8	2,152	-0.37%
2019/02/25	4	29.90	0	0.00	30.00	4	2,123	0.19%
2019/02/22	4	29.95	0	0.00	30.00	4	2,162	0.19%
2019/02/21	0	0.00	2	30.35	30.30	-2	2,172	-0.09%
2019/02/20	0	0.00	1	30.00	30.00	-1	2,164	-0.05%
2019/02/18	2	29.55	0	0.00	29.55	2	2,182	0.09%
2019/02/15	0	0.00	2	29.40	29.00	-2	2,223	-0.09%
2019/02/13	2	29.00	0	0.00	29.00	2	2,299	0.09%
2019/02/12	0	0.00	1	29.85	30.05	-1	2,249	-0.04%
2019/02/11	1	30.00	0	0.00	30.05	1	2,249	0.04%
2019/01/25	0	0.00	16	28.68	28.90	-16	2,112	-0.76%
2019/01/22	0	0.00	1	28.55	28.30	-1	2,150	-0.05%
2019/01/21	0	0.00	1	28.05	27.80	-1	2,136	-0.05%
2019/01/11	0	0.00	1	27.25	26.90	-1	2,483	-0.04%
2019/01/10	1	26.80	0	0.00	26.90	1	2,491	0.04%
2019/01/04	2	25.70	0	0.00	25.35	2	2,674	0.07%
2019/01/03	1	26.20	0	0.00	26.10	1	2,689	0.04%
2018/12/28	0	0.00	0	26.00	26.00	0	2,689	0.00%
2018/12/27	1	26.15	0	0.00	26.00	1	2,727	0.04%
2018/12/26	10	26.00	0	0.00	25.90	10	2,747	0.36%
2018/12/24	1	26.40	0	0.00	26.40	1	2,762	0.04%
2018/12/17	17	27.57	0	0.00	27.40	17	2,799	0.61%
2018/12/14	28	27.52	0	0.00	27.75	28	2,825	0.99%
2018/12/13	1	27.50	0	0.00	27.55	1	2,863	0.03%
2018/12/05	0	0.00	8	29.30	28.95	-8	2,870	-0.28%
2018/12/04	8	30.80	0	0.00	30.50	8	2,815	0.28%
2018/11/29	0	0.00	3	30.20	30.05	-3	2,762	-0.11%
2018/11/22	3	29.95	2	29.40	29.20	1	2,811	0.04%
2018/11/21	2	30.00	0	0.00	30.30	2	2,803	0.07%
2018/11/14	0	0.00	11	30.20	29.80	-11	2,760	-0.40%
2018/11/13	1	29.40	0	0.00	29.40	1	2,715	0.04%
2018/11/09	0	0.00	1	27.95	28.20	-1	2,660	-0.04%
2018/11/07	0	0.00	1	27.50	27.60	-1	2,721	-0.04%
2018/11/06	11	26.60	0	0.00	26.50	11	2,798	0.39%
2018/11/01	1	27.35	5	27.70	27.70	-4	2,999	-0.13%
2018/10/25	5	25.20	0	0.00	25.20	5	3,021	0.17%
2018/10/19	1	27.15	1	27.45	27.40	0	2,932	0.00%
2018/10/08	1	33.90	0	0.00	33.35	1	2,915	0.03%
2018/10/04	4	35.61	0	0.00	35.55	4	2,931	0.14%
2018/10/03	0	36.50	0	0.00	36.60	0	2,930	0.00%
2018/09/20	0	0.00	1	37.55	37.85	-1	3,020	-0.03%
2018/09/14	1	36.90	0	0.00	36.90	1	3,019	0.03%
2018/09/07	2	37.30	1	38.35	37.20	1	3,065	0.03%
2018/09/04	0	0.00	5	39.00	38.80	-5	3,099	-0.16%
2018/09/03	1	38.45	0	0.00	38.20	1	3,120	0.03%
2018/08/31	3	37.35	0	0.00	38.15	3	3,079	0.10%
2018/08/17	0	0.00	1	37.50	37.50	-1	3,314	-0.03%
2018/08/10	11	40.34	14	40.22	39.70	-3	3,135	-0.10%
2018/08/09	1	39.10	13	38.97	38.80	-12	2,966	-0.40%
2018/08/06	0	0.00	1	37.85	38.15	-1	2,950	-0.03%
2018/08/02	1	36.80	0	0.00	36.80	1	2,929	0.03%
2018/08/01	0	0.00	5	38.20	38.25	-5	2,902	-0.17%
2018/07/27	5	37.83	0	0.00	37.15	5	2,927	0.17%
2018/07/26	0	0.00	3	37.07	37.20	-3	2,906	-0.10%
2018/07/25	3	37.00	3	37.05	36.85	0	2,894	0.00%
2018/07/23	1	36.05	0	0.00	36.35	1	2,853	0.04%
2018/07/20	2	37.00	0	0.00	36.55	2	2,849	0.07%
2018/07/19	0	0.00	1	36.55	36.30	-1	2,808	-0.04%
2018/07/18	1	36.25	0	0.00	35.85	1	2,823	0.04%
2018/07/16	0	0.00	6	35.21	35.65	-6	2,794	-0.21%
2018/07/13	0	0.00	11	34.09	34.20	-11	2,761	-0.40%
2018/07/12	6	33.23	0	0.00	33.30	6	2,780	0.22%
2018/07/09	11	32.77	0	0.00	32.55	11	2,965	0.37%
2018/07/05	0	0.00	2	33.30	33.05	-2	2,969	-0.07%
2018/07/03	0	0.00	5	33.70	33.15	-5	3,075	-0.16%
2018/07/02	0	0.00	5	33.80	33.60	-5	3,092	-0.16%
2018/06/29	5	33.80	0	0.00	33.75	5	3,098	0.16%
2018/06/27	5	34.20	0	0.00	34.00	5	3,144	0.16%
2018/06/22	2	34.10	0	0.00	34.20	2	3,145	0.06%
2018/06/21	0	0.00	4	35.25	34.85	-4	3,123	-0.13%
2018/06/14	2	37.05	0	0.00	36.65	2	3,205	0.06%
2018/06/12	2	37.10	1	37.20	36.80	1	3,267	0.03%
2018/06/11	1	36.95	4	36.90	36.85	-3	3,349	-0.09%
2018/05/31	0	0.00	5	35.05	34.65	-5	4,042	-0.12%
2018/05/30	0	0.00	5	35.15	35.15	-5	3,983	-0.13%
2018/05/28	5	35.60	0	0.00	35.95	5	3,970	0.13%
2018/05/25	5	34.90	0	0.00	35.15	5	3,970	0.13%
2018/05/22	0	0.00	5	35.30	35.30	-5	4,067	-0.12%
2018/05/16	5	35.00	0	0.00	35.00	5	4,513	0.11%
2018/05/15	0	0.00	10	35.00	35.00	-10	4,536	-0.22%
2018/05/14	0	0.00	1	35.40	35.50	-1	4,615	-0.02%
2018/05/08	0	0.00	1	34.00	34.20	-1	4,781	-0.02%
2018/05/07	10	33.58	0	0.00	33.90	10	4,826	0.21%
2018/05/04	2	33.15	1	33.35	33.55	1	4,839	0.02%
2018/05/03	4	32.48	0	0.00	32.55	4	4,823	0.08%
2018/05/02	2	33.30	4	33.06	33.15	-2	4,881	-0.04%
2018/04/30	0	0.00	3	33.40	33.60	-3	4,954	-0.06%
2018/04/26	1	33.20	0	0.00	33.00	1	5,269	0.02%
2018/04/24	2	32.75	0	0.00	32.85	2	6,222	0.03%
2018/04/23	0	0.00	2	34.00	34.00	-2	6,272	-0.03%
2018/04/17	0	0.00	5	35.47	36.00	-5	6,588	-0.08%
2018/04/16	3	35.20	0	0.00	35.00	3	6,590	0.05%
2018/04/13	4	36.21	0	0.00	36.20	4	6,749	0.06%
2018/04/12	1	36.90	1	36.90	36.95	0	6,811	0.00%
2018/04/11	1	37.70	0	0.00	37.50	1	6,797	0.01%
2018/04/09	0	0.00	1	38.85	38.90	-1	6,836	-0.01%
2018/03/31	0	0.00	0.3	37.90	37.90	-0.3	6,893	0.00%
2018/03/30	1	38.30	12.1	38.17	38.15	-11.1	7,000	-0.16%
2018/03/28	0	37.55	0	0.00	37.55	0	7,406	0.00%
2018/03/27	1	38.25	0	0.00	37.85	1	7,408	0.01%
2018/03/26	0	0.00	1	37.70	37.70	-1	7,413	-0.01%
2018/03/23	0	0.00	1	36.90	37.20	-1	7,427	-0.01%
2018/03/22	0	0.00	2	38.00	37.85	-2	7,406	-0.03%
2018/03/21	1	37.60	0	0.00	37.60	1	7,386	0.01%
2018/03/19	13	37.66	0	0.00	37.80	13	7,400	0.18%
2018/03/16	0	0.00	2	38.53	37.90	-2	7,473	-0.03%
2018/03/14	0	0.00	3	39.42	39.80	-3	7,379	-0.04%
2018/03/13	2	38.65	2	38.60	38.80	0	7,255	0.00%
2018/03/12	2	38.00	2.1	37.90	37.95	-0.1	7,125	0.00%
2018/03/09	2	37.40	0	0.00	37.15	2	6,989	0.03%
2018/03/05	0	0.00	45	34.82	34.80	-45	7,267	-0.62%
2018/02/26	1	36.00	0	0.00	36.05	1	7,720	0.01%
2018/02/21	0	0.00	2	34.20	34.95	-2	8,019	-0.02%
2018/02/12	2	32.05	0	0.00	32.10	2	8,202	0.02%
2018/02/09	23	30.96	0	0.00	31.05	23	8,523	0.27%
2018/02/08	0	0.00	15	33.15	33.40	-15	8,495	-0.18%
2018/02/06	4	34.78	4	36.10	34.30	0	8,842	0.00%
2018/02/05	1	35.95	9	36.49	37.50	-8	8,928	-0.09%
2018/02/02	1	37.30	0	0.00	37.25	1	9,186	0.01%
2018/02/01	0	0.00	3	38.33	37.70	-3	9,589	-0.03%
2018/01/31	2	36.88	1	37.80	38.35	1	9,867	0.01%
2018/01/30	1	37.90	0	0.00	37.90	1	9,838	0.01%
2018/01/26	0	0.00	2	38.73	38.90	-2	9,919	-0.02%
2018/01/25	10	39.05	6	39.45	38.45	4	10,086	0.04%
2018/01/24	6	39.30	7	38.84	39.45	-1	10,143	-0.01%
2018/01/23	3	38.65	4	39.31	38.60	-1	10,065	-0.01%
2018/01/22	6	39.24	2	38.85	39.45	4	9,953	0.04%
2018/01/19	33	41.67	28.2	41.53	40.05	4.8	9,770	0.05%
2018/01/18	0	0.00	11	40.50	39.65	-11	8,844	-0.12%
2018/01/17	3	40.27	16	39.98	39.85	-13	8,799	-0.15%
2018/01/16	0	0.00	2	41.15	41.00	-2	8,745	-0.02%
2018/01/15	0	0.00	10	40.65	40.40	-10	8,718	-0.11%
2018/01/12	9	40.74	10	40.25	40.50	-1	8,620	-0.01%
2018/01/11	20	40.53	1	40.30	41.25	19	8,492	0.22%
2018/01/10	3	39.67	35	39.53	39.70	-32	8,375	-0.38%
2018/01/09	30	40.58	28	40.44	39.80	2	8,309	0.02%
2018/01/08	21	39.32	1	39.25	39.00	20	8,051	0.25%
2018/01/05	1	38.40	14	37.90	38.15	-13	7,944	-0.16%
2018/01/04	14	38.82	7	38.18	38.10	7	7,971	0.09%
2018/01/03	11	38.43	1	38.30	37.95	10	7,908	0.13%
2018/01/02	3	37.52	9	37.42	38.00	-6	7,859	-0.08%