欣銓 (3264)-元大-大益券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.3
漲跌
▼5.2
漲幅
-6.71%
成交量
14,478張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	13	73.22	4	74.00	72.30	9	7,587	0.12%
2024/04/26	2	77.60	3.1	78.00	77.50	-1.1	7,457	-0.01%
2024/04/25	2	79.00	1	79.00	78.40	1	7,534	0.01%
2024/04/24	2.1	78.19	3	79.00	79.30	-0.9	7,617	-0.01%
2024/04/23	3	77.60	0	0.00	77.70	3	7,676	0.04%
2024/04/22	6	77.73	0	0.00	77.70	6	7,751	0.08%
2024/04/19	0	0.00	1	78.50	79.80	-1	7,664	-0.01%
2024/04/18	0	0.00	1	79.00	80.00	-1	7,630	-0.01%
2024/04/17	3.1	78.70	0	0.00	78.50	3.1	7,682	0.04%
2024/04/16	3.5	78.69	6	78.48	78.30	-2.5	7,749	-0.03%
2024/04/15	3	79.07	3	79.10	79.00	0	7,718	0.00%
2024/04/12	0	0.00	1	79.40	79.30	-1	7,741	-0.01%
2024/04/11	1	80.00	3	79.50	80.00	-2	7,753	-0.03%
2024/04/10	7	80.71	3	80.40	79.50	4	7,790	0.05%
2024/04/09	9	81.39	0	0.00	80.80	9	7,710	0.12%
2024/04/08	5	81.08	0	0.00	81.50	5	7,808	0.06%
2024/04/03	4	81.68	1	81.30	81.30	3	7,877	0.04%
2024/04/02	0	0.00	0	82.70	82.40	0	7,892	0.00%
2024/04/01	1	82.90	0	0.00	82.60	1	7,925	0.01%
2024/03/29	1	80.60	7	83.44	83.60	-6	7,995	-0.08%
2024/03/28	6	82.78	6.2	83.77	82.30	-0.2	7,756	0.00%
2024/03/27	6	81.45	2	83.45	84.00	4	7,619	0.05%
2024/03/26	0	79.90	2	80.35	79.80	-2	7,533	-0.03%
2024/03/25	1	81.50	1	82.00	81.50	0	7,534	0.00%
2024/03/22	3	83.73	8	83.48	81.90	-5	7,656	-0.07%
2024/03/21	6.1	85.87	6.3	85.47	85.80	-0.2	7,676	0.00%
2024/03/20	18	87.18	10.1	85.59	85.00	7.9	7,656	0.10%
2024/03/19	6	84.47	12.5	85.43	85.60	-6.5	7,407	-0.09%
2024/03/18	1	79.70	6	79.52	80.90	-5	7,155	-0.07%
2024/03/15	1	76.40	2	77.00	76.80	-1	7,097	-0.01%
2024/03/14	0	0.00	11	76.82	76.10	-11	7,092	-0.16%
2024/03/13	4	78.30	5	78.60	77.80	-1	7,099	-0.01%
2024/03/12	5	77.92	3	77.23	77.60	2	7,120	0.03%
2024/03/11	2.1	77.01	1	77.80	77.00	1.1	7,290	0.01%
2024/03/08	41.1	78.89	38	79.07	79.10	3.1	7,393	0.04%
2024/03/07	5	77.58	22	77.66	78.60	-17	7,435	-0.23%
2024/03/06	8	76.59	3	76.24	77.00	5	7,346	0.07%
2024/03/05	2	76.95	3	76.07	76.60	-1	7,364	-0.01%
2024/03/04	4	75.98	0	73.61	76.10	4	7,230	0.05%
2024/03/01	0	0.00	6	73.00	72.70	-6	7,016	-0.09%
2024/02/29	5	71.00	3	71.20	71.00	2	6,895	0.03%
2024/02/27	3	71.67	10	71.90	71.50	-7	6,881	-0.10%
2024/02/26	11	73.41	2	73.05	72.50	9	6,876	0.13%
2024/02/23	6	74.77	3	75.27	74.10	3	6,867	0.04%
2024/02/22	0	0.00	14	74.64	74.80	-14	6,855	-0.20%
2024/02/21	18	73.58	0	0.00	73.40	18	6,806	0.26%
2024/02/20	0	0.00	1	73.60	73.30	-1	6,821	-0.01%
2024/02/19	0.1	74.30	2.1	74.11	74.10	-1.9	6,814	-0.03%
2024/02/16	1	74.10	0	0.00	73.90	1	6,785	0.01%
2024/02/15	0	0.00	14	73.27	74.00	-14	6,735	-0.21%
2024/02/05	11	71.94	0	0.00	71.80	11	6,765	0.16%
2024/02/02	1	71.60	3	71.90	71.80	-2	6,752	-0.03%
2024/02/01	2.1	72.92	0	0.00	73.00	2.1	6,716	0.03%
2024/01/31	0	74.00	2	74.20	73.90	-2	6,709	-0.03%
2024/01/30	2	74.35	2	74.35	74.10	0	6,767	0.00%
2024/01/29	1	73.70	1	74.10	74.40	0	6,865	0.00%
2024/01/26	7	74.46	1	73.90	73.70	6	6,939	0.09%
2024/01/25	1	74.60	1	75.01	75.60	0	6,949	0.00%
2024/01/24	2	75.05	3	75.20	75.50	-1	6,955	-0.01%
2024/01/23	6	75.03	3	75.13	75.20	3	7,008	0.04%
2024/01/22	17	75.42	5.2	75.55	75.70	11.8	6,986	0.17%
2024/01/19	4	74.85	4.1	75.30	75.30	0	7,183	0.00%
2024/01/18	0	0.00	3.1	73.80	74.30	-3.1	7,100	-0.04%
2024/01/17	1	73.30	12	73.24	72.90	-11	7,019	-0.16%
2024/01/16	6	72.60	3	73.00	73.20	3	6,960	0.04%
2024/01/15	2	72.00	25	71.80	72.10	-23	6,909	-0.33%
2024/01/12	2	70.54	2.1	70.21	71.50	-0.1	6,964	0.00%
2024/01/11	8	70.26	2	70.40	70.60	6	6,927	0.09%
2024/01/10	2	71.25	1	71.00	71.80	1	6,867	0.01%
2024/01/09	5	71.40	0	0.00	71.00	5	6,789	0.07%
2024/01/08	11	71.56	1	71.30	71.20	10	6,765	0.15%
2024/01/05	3	72.53	0.7	72.20	72.10	2.3	6,772	0.03%
2024/01/04	16	72.02	1	72.10	72.80	15	6,733	0.22%
2024/01/03	2	72.40	2	72.40	72.40	0	6,664	0.00%
2024/01/02	2	73.00	1	73.10	73.30	1	6,628	0.02%
2023/12/29	2	74.00	0	0.00	74.00	2	6,534	0.03%
2023/12/28	3	74.10	1	74.40	73.90	2	6,491	0.03%
2023/12/27	0	74.50	21	74.70	74.60	-21	6,507	-0.32%
2023/12/26	11	73.39	2	73.30	73.90	9	6,523	0.14%
2023/12/25	27	73.31	6.6	73.65	72.90	20.4	6,440	0.32%
2023/12/22	18	74.82	9	75.10	75.20	9	6,332	0.14%
2023/12/21	26	74.77	7	75.11	74.70	19	6,267	0.30%
2023/12/20	4	76.25	0	0.00	76.10	4	6,188	0.06%
2023/12/19	7	76.74	9	77.23	76.80	-2	6,160	-0.03%
2023/12/18	2.2	79.38	1	80.68	78.50	1.2	6,053	0.02%
2023/12/15	11	82.85	12.4	81.93	81.00	-1.4	6,103	-0.02%
2023/12/14	4	81.50	5.3	81.93	82.00	-1.3	6,079	-0.02%
2023/12/13	1.1	81.05	2.2	81.20	80.40	-1.2	6,085	-0.02%
2023/12/12	1.2	80.30	2.1	80.05	80.60	-0.9	6,078	-0.01%
2023/12/11	2	78.60	0	0.00	78.60	2	6,141	0.03%
2023/12/08	0	0.00	0.5	78.75	77.90	-0.5	6,309	-0.01%
2023/12/07	3	77.70	2	77.70	77.50	1	6,546	0.02%
2023/12/06	3	79.10	1	79.40	79.80	2	6,603	0.03%
2023/12/05	0	0.00	16	76.69	76.40	-16	6,492	-0.25%
2023/12/04	3.3	78.32	3	77.70	77.50	0.3	6,460	0.00%
2023/12/01	12	71.35	21	72.47	74.40	-9	6,201	-0.15%
2023/11/30	4	71.20	0	0.00	70.40	4	6,133	0.07%
2023/11/29	0	70.20	14	70.30	70.40	-14	6,106	-0.23%
2023/11/28	1	69.20	4	69.55	69.60	-3	6,162	-0.05%
2023/11/27	2	69.29	4	68.93	68.70	-2	6,174	-0.03%
2023/11/24	2.1	70.07	1	69.20	69.30	1.1	6,227	0.02%
2023/11/22	2	70.15	9.1	70.11	70.20	-7.1	6,305	-0.11%
2023/11/21	0	69.20	4	69.00	68.90	-4	6,298	-0.06%
2023/11/20	0.3	68.80	1	69.00	68.90	-0.7	6,390	-0.01%
2023/11/17	0.3	69.40	5.5	69.29	69.30	-5.2	6,529	-0.08%
2023/11/16	0	0.00	3.2	68.80	68.70	-3.2	6,524	-0.05%
2023/11/15	2	68.80	2	68.70	68.30	0	6,509	0.00%
2023/11/14	1	68.70	3	69.13	68.70	-2	6,501	-0.03%
2023/11/13	15	68.97	72.5	68.98	69.10	-57.5	6,486	-0.89%
2023/11/10	1	67.80	4.1	67.08	67.80	-3.1	6,399	-0.05%
2023/11/09	6	67.08	1	67.00	67.10	5	6,408	0.08%
2023/11/08	12	67.75	14	68.07	67.60	-2	6,440	-0.03%
2023/11/07	13	67.36	25	67.83	67.80	-12	6,406	-0.19%
2023/11/06	20	67.00	25	67.73	67.90	-5	6,390	-0.08%
2023/11/03	11	66.21	3	66.73	66.90	8	6,306	0.13%
2023/11/02	3	65.30	4	65.83	66.00	-1	6,288	-0.02%
2023/11/01	1	64.80	12	64.98	64.80	-11	6,320	-0.17%
2023/10/31	16	64.69	23.1	64.97	65.00	-7.1	6,313	-0.11%
2023/10/30	12	63.98	9	64.50	64.60	3	6,366	0.05%
2023/10/27	28	64.89	0	0.00	64.00	28	6,470	0.43%
2023/10/26	0	0.00	2	63.90	64.30	-2	6,517	-0.03%
2023/10/25	3	64.90	2	65.00	64.90	1	6,834	0.01%
2023/10/24	2	64.50	6.1	64.41	64.60	-4.1	6,896	-0.06%
2023/10/23	12.1	64.60	4	64.60	64.20	8.1	6,867	0.12%
2023/10/20	0	0.00	5	64.42	65.00	-5	6,837	-0.07%
2023/10/18	2	61.90	0	0.00	62.70	2	6,961	0.03%
2023/10/17	1	63.00	0	0.00	62.40	1	7,098	0.01%
2023/10/16	3	62.00	0	0.00	62.30	3	7,341	0.04%
2023/10/13	0	0.00	2	63.10	63.10	-2	7,398	-0.03%
2023/10/12	1	62.00	3	62.13	62.40	-2	7,422	-0.03%
2023/10/11	2	62.20	1	62.40	61.80	1	7,518	0.01%
2023/10/06	3	62.67	2	62.20	62.10	1	7,644	0.01%
2023/10/05	0	0.00	3	62.87	62.80	-3	7,650	-0.04%
2023/10/04	0	61.30	1	60.80	62.00	-1	7,686	-0.01%
2023/10/03	4	62.42	2	63.40	62.10	2	7,692	0.03%
2023/10/02	2	63.05	0.2	63.20	63.30	1.8	7,673	0.02%
2023/09/28	1	62.20	2	62.40	62.50	-1	7,649	-0.01%
2023/09/27	3	61.70	1	61.90	61.80	2	7,733	0.03%
2023/09/26	1.1	62.50	1	62.40	62.20	0.1	7,868	0.00%
2023/09/25	10.1	63.01	14	63.14	63.20	-4	7,928	-0.05%
2023/09/22	14	63.44	0	0.00	63.40	14	7,983	0.18%
2023/09/21	7	63.79	7	63.56	63.30	0	7,989	0.00%
2023/09/20	8.1	66.62	4.5	65.60	65.00	3.6	8,003	0.04%
2023/09/19	2	67.30	4	68.25	67.80	-2	7,885	-0.03%
2023/09/18	3.1	68.17	4.2	68.08	67.30	-1.2	7,881	-0.01%
2023/09/15	2	68.45	2.1	68.75	68.40	-0.1	7,932	0.00%
2023/09/14	6.2	68.57	4.2	68.44	68.30	1.9	8,033	0.02%
2023/09/13	9.5	69.27	7	69.39	69.30	2.5	8,128	0.03%
2023/09/12	3	67.53	14	67.91	68.20	-11	8,139	-0.14%
2023/09/11	9	66.61	8.8	66.49	65.60	0.3	8,096	0.00%
2023/09/08	16.1	66.04	8.5	65.89	65.80	7.7	8,040	0.10%
2023/09/07	5	65.44	10	65.63	65.00	-5	8,038	-0.06%
2023/09/06	8.1	64.68	8	65.10	65.00	0.1	7,993	0.00%
2023/09/05	3.5	63.81	12	64.26	64.40	-8.5	7,953	-0.11%
2023/09/04	1	61.90	8	63.13	63.30	-7	7,886	-0.09%
2023/09/01	12	62.65	15	62.92	62.70	-3	7,876	-0.04%
2023/08/31	3	62.20	1	62.30	62.50	2	7,809	0.03%
2023/08/30	2	62.15	2	62.20	62.00	0	7,806	0.00%
2023/08/29	1	61.20	1	61.60	61.50	0	7,807	0.00%
2023/08/28	4	61.73	1	61.20	61.10	3	7,794	0.04%
2023/08/25	0	0.00	1	61.50	61.50	-1	7,717	-0.01%
2023/08/24	6	61.52	6	61.92	61.40	0	7,713	0.00%
2023/08/23	1	61.00	19	60.66	60.90	-18	7,717	-0.23%
2023/08/22	0	0.00	3	59.00	58.80	-3	7,816	-0.04%
2023/08/21	3	58.27	1	58.70	58.60	2	7,815	0.03%
2023/08/18	4	58.25	4	59.50	58.20	0	7,805	0.00%
2023/08/17	1	58.70	1.1	58.90	59.00	-0.1	7,784	0.00%
2023/08/16	0	57.60	1.5	57.99	58.00	-1.4	7,780	-0.02%
2023/08/15	0	0.00	1	58.30	58.40	-1	7,789	-0.01%
2023/08/14	4	57.40	8	57.03	57.30	-4	7,782	-0.05%
2023/08/11	4.2	58.74	0	0.00	58.80	4.2	7,709	0.05%
2023/08/10	4.2	59.73	7	59.66	59.50	-2.8	7,662	-0.04%
2023/08/09	1.5	60.41	1	60.50	60.70	0.5	7,615	0.01%
2023/08/08	10	61.01	1	61.20	60.80	9	7,593	0.12%
2023/08/07	2	60.96	2.1	61.45	61.70	-0.1	7,542	0.00%
2023/08/04	5	60.22	4	60.78	60.80	1	7,438	0.01%
2023/08/02	5	60.52	1.1	61.03	60.40	3.9	7,414	0.05%
2023/08/01	13.2	60.51	5	60.74	60.70	8.2	7,291	0.11%
2023/07/31	21	63.27	7	63.64	61.70	14	7,170	0.20%
2023/07/28	16	63.60	26.5	63.96	64.10	-10.5	6,834	-0.15%
2023/07/27	7	60.70	16	60.84	61.50	-9	6,461	-0.14%
2023/07/26	2.4	61.65	1	61.80	61.40	1.4	6,392	0.02%
2023/07/25	10	61.81	5.1	62.28	62.40	4.9	6,388	0.08%
2023/07/24	2.9	62.13	4	62.10	61.80	-1.1	6,360	-0.02%
2023/07/21	20	62.62	12	63.17	63.30	8	6,277	0.13%
2023/07/20	53	62.60	11	63.56	63.90	42	6,173	0.68%
2023/07/19	9	63.91	13.1	63.97	63.50	-4.1	6,018	-0.07%
2023/07/18	3	62.30	12	62.58	63.00	-9	5,804	-0.16%
2023/07/17	0	0.00	3	61.80	62.30	-3	5,787	-0.05%
2023/07/14	5.4	61.33	3	62.53	61.10	2.4	5,768	0.04%
2023/07/13	3	61.87	3	62.10	62.00	0	5,679	0.00%
2023/07/12	2.4	61.03	0	0.00	60.70	2.4	5,566	0.04%
2023/07/11	0	0.00	1	61.40	61.40	-1	5,602	-0.02%
2023/07/10	1	60.10	1.1	60.55	60.90	-0.1	5,564	0.00%
2023/07/07	1.1	60.00	2	60.20	60.40	-0.9	5,564	-0.02%
2023/07/06	1	61.70	21.1	61.70	61.00	-20.1	5,565	-0.36%
2023/07/05	1	63.50	0	0.00	62.40	1	5,534	0.02%
2023/07/04	1.1	63.11	13	63.08	62.90	-11.9	5,450	-0.22%
2023/07/03	1	61.70	0	0.00	61.40	1	5,325	0.02%
2023/06/30	1	59.50	12	60.46	60.90	-11	5,283	-0.21%
2023/06/29	0	0.00	1	60.00	60.30	-1	5,241	-0.02%
2023/06/28	12	61.54	11	62.23	61.10	1	5,207	0.02%
2023/06/27	23	61.03	4.1	60.92	60.40	19	5,197	0.36%
2023/06/26	4	59.33	20	59.34	59.60	-16	5,216	-0.31%
2023/06/21	8.1	60.50	2	60.10	60.20	6.1	5,152	0.12%
2023/06/20	25	62.56	17	62.88	61.70	8	5,035	0.16%
2023/06/19	1	64.20	18	65.90	65.50	-17	4,856	-0.35%
2023/06/16	10	63.86	2.7	64.28	64.00	7.4	4,636	0.16%
2023/06/15	4	63.23	5.1	63.59	63.90	-1.1	4,478	-0.02%
2023/06/14	4.1	61.25	6	61.50	61.40	-2	4,336	-0.04%
2023/06/13	0	60.60	8	60.18	60.50	-8	4,458	-0.18%
2023/06/12	11	59.31	1.2	60.98	59.30	9.8	4,532	0.22%
2023/06/09	11	59.60	31.3	60.01	60.20	-20.3	4,588	-0.44%
2023/06/08	11	59.19	11	59.39	59.40	0	4,606	0.00%
2023/06/07	7.2	58.88	2	58.90	59.10	5.2	4,715	0.11%
2023/06/06	2	58.70	1	58.50	58.70	1	4,764	0.02%
2023/06/05	3	58.63	2	58.40	58.80	1	4,956	0.02%
2023/06/02	8	58.18	3	58.57	58.50	5	5,141	0.10%
2023/06/01	1	57.50	1	57.90	58.10	0	5,147	0.00%
2023/05/31	12	58.01	10	58.10	58.20	2	5,204	0.04%
2023/05/30	0	0.00	0.1	58.20	58.30	-0.1	5,186	0.00%
2023/05/29	11.1	58.57	5	58.40	58.40	6.1	5,167	0.12%
2023/05/26	13.2	56.94	14	57.31	57.40	-0.9	5,104	-0.02%
2023/05/25	1	54.51	0	0.00	55.40	1	4,929	0.02%
2023/05/18	2	54.20	0	0.00	54.30	2	5,054	0.04%
2023/05/17	1	52.90	1	53.80	53.60	0	5,132	0.00%
2023/05/11	5	53.54	8	53.49	53.30	-3	5,274	-0.06%
2023/05/08	1	54.40	3	54.40	54.20	-2	5,369	-0.04%
2023/05/04	2	53.80	1	53.70	53.60	1	5,485	0.02%
2023/05/03	1	53.40	0	0.00	53.40	1	5,558	0.02%
2023/05/02	1	53.30	1	53.40	53.90	0	5,576	0.00%
2023/04/28	4	54.13	1	54.50	54.00	3	5,670	0.05%
2023/04/27	2	53.25	0	0.00	53.60	2	5,651	0.04%
2023/04/26	3	52.70	0	0.00	53.30	3	5,670	0.05%
2023/04/25	0	0.00	3	53.23	53.00	-3	5,641	-0.05%
2023/04/21	3	54.73	1	55.80	54.60	2	5,579	0.04%
2023/04/20	1	55.70	0	0.00	55.80	1	5,528	0.02%
2023/04/18	1	57.30	0	0.00	57.20	1	5,428	0.02%
2023/04/17	1	57.80	0	0.00	57.60	1	5,417	0.02%
2023/04/14	3	57.37	5	57.68	57.40	-2	5,383	-0.04%
2023/04/13	6	57.93	1	58.00	57.70	5	5,332	0.09%
2023/04/11	0	0.00	13	58.42	58.30	-13	5,258	-0.25%
2023/04/10	11	57.94	0	0.00	57.40	11	5,226	0.21%
2023/04/07	5	58.60	0	0.00	58.00	5	5,191	0.10%
2023/03/31	0	0.00	1	57.80	57.50	-1	5,082	-0.02%
2023/03/30	4	57.15	0	0.00	57.40	4	5,037	0.08%
2023/03/28	0	0.00	2	56.70	56.10	-2	4,986	-0.04%
2023/03/27	1	56.70	1	56.90	56.70	0	4,901	0.00%
2023/03/23	1	57.40	33	57.69	58.40	-32	4,764	-0.67%
2023/03/22	12	57.73	15	58.23	57.70	-3	4,696	-0.06%
2023/03/21	1	58.10	0	0.00	58.00	1	4,642	0.02%
2023/03/20	13	57.72	11	58.28	57.60	2	4,600	0.04%
2023/03/17	4	57.53	5	58.02	57.70	-1	4,536	-0.02%
2023/03/16	36	58.14	3	57.33	57.20	33	4,434	0.74%
2023/03/15	39	58.69	18	58.64	58.50	21	4,213	0.50%
2023/03/14	16	57.73	20	58.07	57.30	-4	4,080	-0.10%
2023/03/13	12	57.50	3	56.97	57.40	9	3,957	0.23%
2023/03/10	3.8	57.68	11	58.24	56.50	-7.3	3,845	-0.19%
2023/03/09	3	59.30	0	0.00	59.40	3	3,717	0.08%
2023/03/08	18	59.71	4	59.80	59.60	14	3,611	0.39%
2023/03/07	1.3	58.82	13	58.71	58.90	-11.8	3,442	-0.34%
2023/03/06	4	57.03	4	56.98	56.90	0	3,315	0.00%
2023/03/03	3	55.70	10	55.87	56.40	-7	3,276	-0.21%
2023/03/02	4	54.75	0	0.00	54.90	4	3,274	0.12%
2023/03/01	4	54.70	1	54.70	55.10	3	3,282	0.09%
2023/02/24	5	55.96	8	55.93	56.10	-3	3,275	-0.09%
2023/02/23	1	55.50	7	55.90	56.10	-6	3,201	-0.19%
2023/02/22	2	54.65	2	54.25	54.80	0	3,171	0.00%
2023/02/21	7	54.51	2	54.70	54.40	5	3,187	0.16%
2023/02/20	3	55.17	4	55.10	54.80	-1	3,236	-0.03%
2023/02/17	7	54.74	30	54.94	55.00	-23	3,274	-0.70%
2023/02/16	26	54.34	4	54.28	54.30	22	3,295	0.67%
2023/02/15	15	54.55	3.1	54.63	54.30	12	3,415	0.35%
2023/02/14	4	55.55	7	55.67	55.90	-3	3,387	-0.09%
2023/02/13	0	0.00	1	55.70	55.90	-1	3,474	-0.03%
2023/02/10	2	55.30	2	55.70	55.30	0	3,588	0.00%
2023/02/08	0	0.00	9	56.07	56.10	-9	3,639	-0.25%
2023/02/07	0	0.00	5	55.92	56.40	-5	3,581	-0.14%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	6	55.22	14	55.02	55.10	-8	3,748	-0.21%
2023/02/02	7	54.69	8	54.78	54.70	-1	3,735	-0.03%
2023/02/01	0	0.00	11	53.58	53.90	-11	3,795	-0.29%
2023/01/31	1	52.60	0	0.00	52.70	1	3,740	0.03%
2023/01/30	0	0.00	7	52.81	53.00	-7	3,744	-0.19%
2023/01/17	2	51.00	1	51.20	51.10	1	3,697	0.03%
2023/01/16	0	0.00	1	50.80	50.90	-1	3,724	-0.03%
2023/01/13	0	0.00	1	50.00	50.10	-1	3,724	-0.03%
2023/01/10	1	50.70	0	0.00	50.80	1	3,918	0.03%
2023/01/09	1	50.80	1	51.50	50.90	0	3,945	0.00%
2023/01/06	1.1	49.80	1	50.00	50.10	0.1	3,930	0.00%
2023/01/05	2	49.70	6	49.97	50.00	-4	3,981	-0.10%
2023/01/04	5	49.68	1	49.75	49.50	4	4,006	0.10%
2023/01/03	0	0.00	1	49.65	49.60	-1	4,062	-0.02%
2022/12/30	0	0.00	4	49.20	49.60	-4	4,069	-0.10%
2022/12/28	4	48.35	0	0.00	48.20	4	4,116	0.10%
2022/12/22	1	50.60	1	50.60	50.30	0	4,214	0.00%
2022/12/21	2	49.78	6	49.87	49.90	-4	4,223	-0.09%
2022/12/20	1	48.60	0	0.00	48.20	1	4,195	0.02%
2022/12/16	0	0.00	2	50.40	50.70	-2	4,206	-0.05%
2022/12/14	0	0.00	1	50.80	50.60	-1	4,232	-0.02%
2022/12/12	2	50.00	1	50.30	49.90	1	4,281	0.02%
2022/12/09	0	0.00	1	50.60	50.30	-1	4,294	-0.02%
2022/12/08	0	0.00	1	50.80	50.70	-1	4,313	-0.02%
2022/12/07	4	50.23	4	49.94	50.10	0	4,324	0.00%
2022/12/06	5	51.02	0	0.00	50.60	5	4,321	0.12%
2022/12/05	2	51.75	15	51.81	52.10	-13	4,321	-0.30%
2022/12/02	1	50.80	1	50.80	51.00	0	4,380	0.00%
2022/12/01	12	50.58	4	50.70	50.30	8	4,376	0.18%
2022/11/30	3	49.80	2	50.03	49.80	1	4,355	0.02%
2022/11/29	4	49.39	4	49.51	49.55	0	4,402	0.00%
2022/11/28	9	50.13	18	50.81	49.65	-9	4,372	-0.21%
2022/11/25	0	0.00	10	50.23	50.10	-10	4,293	-0.23%
2022/11/24	11	49.15	30	49.37	49.25	-19	4,259	-0.45%
2022/11/23	12	50.10	13	50.46	50.10	-1	4,175	-0.02%
2022/11/22	8	49.66	3	50.00	50.10	5	4,174	0.12%
2022/11/21	10	50.10	8	50.09	50.10	2	4,172	0.05%
2022/11/18	0	0.00	11	50.13	50.10	-11	4,186	-0.26%
2022/11/17	1	49.75	5	50.10	50.30	-4	4,147	-0.10%
2022/11/16	3	49.60	38	49.76	50.00	-35	4,132	-0.85%
2022/11/15	6	48.85	11	49.03	48.90	-5	4,093	-0.12%
2022/11/14	13	48.72	14	48.92	48.70	-1	4,045	-0.02%
2022/11/11	35	47.28	37	48.17	48.35	-2	3,975	-0.05%
2022/11/10	1	46.65	20	46.62	46.75	-19	3,816	-0.50%
2022/11/09	6	45.92	36	46.06	46.15	-30	3,794	-0.79%
2022/11/08	27	45.77	86	45.85	45.30	-59	3,716	-1.59%
2022/11/07	33	44.89	4	44.95	44.85	29	3,619	0.80%
2022/11/04	0	0.00	5	44.34	44.65	-5	3,607	-0.14%
2022/11/03	3	43.82	3	43.78	44.00	0	3,581	0.00%
2022/11/02	4	44.16	24	44.18	43.85	-20	3,611	-0.55%
2022/11/01	3	43.12	97	43.75	43.95	-94	3,661	-2.57%
2022/10/31	25	42.19	1	42.40	41.85	24	3,563	0.67%
2022/10/28	16	42.40	39	42.72	41.65	-23	3,615	-0.64%
2022/10/27	3	40.18	6	40.41	40.60	-3	3,500	-0.09%
2022/10/26	5	39.81	2	40.40	39.70	3	3,520	0.09%
2022/10/25	0	0.00	4	40.58	39.75	-4	3,551	-0.11%
2022/10/24	0	0.00	13	39.93	39.70	-13	3,576	-0.36%
2022/10/21	6	38.83	4	38.88	38.70	2	3,586	0.06%
2022/10/20	22	38.58	21	38.66	38.85	1	3,572	0.03%
2022/10/19	13	39.47	1	40.20	39.30	12	3,566	0.34%
2022/10/18	13	39.98	12	41.26	40.15	1	3,549	0.03%
2022/10/17	15	40.10	15	39.40	40.85	0	3,529	0.00%
2022/10/14	17	40.35	17	40.25	40.70	0	3,541	0.00%
2022/10/13	37	39.41	8	38.94	38.50	29	3,635	0.80%
2022/10/12	36	40.27	12	40.15	40.15	24	3,611	0.67%
2022/10/11	28	42.13	0	0.00	41.00	28	3,652	0.77%
2022/10/07	1	43.85	2	44.25	44.25	-1	3,672	-0.03%
2022/10/06	3	43.95	8	44.03	44.15	-5	3,702	-0.14%
2022/10/05	6	43.94	20	43.92	43.60	-14	3,719	-0.38%
2022/10/04	18	43.43	8	43.51	43.40	10	3,743	0.27%
2022/10/03	0	0.00	11	42.99	42.50	-11	3,799	-0.29%
2022/09/30	2	39.50	8	41.40	41.80	-6	3,847	-0.16%
2022/09/29	2	40.80	11	41.30	40.90	-9	3,860	-0.23%
2022/09/28	15	40.01	2	39.85	39.40	13	3,851	0.34%
2022/09/27	10	40.90	11	40.52	41.40	-1	3,850	-0.03%
2022/09/26	14	41.36	1	41.20	40.65	13	3,860	0.34%
2022/09/23	0	0.00	1	43.25	42.90	-1	3,865	-0.03%
2022/09/21	8	43.38	0	0.00	43.20	8	3,920	0.20%
2022/09/20	3	44.15	0	0.00	44.05	3	3,940	0.08%
2022/09/19	2	44.35	0	0.00	44.00	2	3,970	0.05%
2022/09/16	6	45.49	4	45.38	45.00	2	3,966	0.05%
2022/09/15	22	46.62	0	0.00	46.10	22	4,002	0.55%
2022/09/14	0	0.00	1	45.95	46.80	-1	4,046	-0.02%
2022/09/13	4	46.91	7	47.18	46.70	-3	4,061	-0.07%
2022/09/12	16	46.69	10	46.82	46.65	6	4,086	0.15%
2022/09/08	4	45.20	8	45.69	46.00	-4	4,072	-0.10%
2022/09/07	1	42.95	2	43.15	42.65	-1	4,050	-0.02%
2022/09/06	0	0.00	2	43.48	43.25	-2	4,107	-0.05%
2022/09/05	17	43.97	2	43.70	43.50	15	4,158	0.36%
2022/09/02	1	45.75	0	0.00	45.60	1	4,154	0.02%
2022/09/01	16	45.67	19	45.42	45.40	-3	4,189	-0.07%
2022/08/31	1	44.85	6	45.66	45.80	-5	4,218	-0.12%
2022/08/30	0	0.00	2	45.10	44.95	-2	4,227	-0.05%
2022/08/29	3	44.42	3	44.62	44.80	0	4,249	0.00%
2022/08/26	11	45.85	5	46.17	45.55	6	4,283	0.14%
2022/08/25	5	46.10	6	45.77	46.10	-1	4,437	-0.02%
2022/08/24	2	44.45	2	45.05	44.50	0	4,566	0.00%
2022/08/23	1	44.40	4	44.41	44.50	-3	4,650	-0.06%
2022/08/22	7	45.02	0	0.00	44.80	7	4,663	0.15%
2022/08/19	6	45.73	3	45.95	45.70	3	4,610	0.07%
2022/08/18	1	45.75	1	45.60	45.65	0	4,581	0.00%
2022/08/17	3	45.92	4	46.15	45.85	-1	4,553	-0.02%
2022/08/16	5	45.40	4	45.61	45.60	1	4,514	0.02%
2022/08/15	1	44.70	2	45.03	44.95	-1	4,458	-0.02%
2022/08/12	11	44.25	1	44.10	44.10	10	4,395	0.23%
2022/08/11	2	43.40	2	43.58	43.50	0	4,350	0.00%
2022/08/10	0	0.00	1	43.00	43.00	-1	4,290	-0.02%
2022/08/09	27	43.18	12	43.26	43.50	15	4,269	0.35%
2022/08/08	14	43.11	44	42.94	43.50	-30	4,212	-0.71%
2022/08/05	0	0.00	22	41.50	41.50	-22	4,074	-0.54%
2022/08/04	12	41.05	16	41.18	41.00	-4	4,032	-0.10%
2022/08/03	13	40.92	11	40.40	40.80	2	3,925	0.05%
2022/08/02	41	40.20	0	0.00	40.00	41	3,873	1.06%
2022/08/01	6	41.46	30	41.54	41.20	-24	3,837	-0.63%
2022/07/29	23	40.84	4	40.95	41.15	19	3,775	0.50%
2022/07/28	2	39.35	15	39.94	39.90	-13	3,698	-0.35%
2022/07/27	4	38.78	3	38.88	39.40	1	3,638	0.03%
2022/07/26	33	39.30	0	0.00	38.30	33	3,615	0.91%
2022/07/25	7	39.51	5	39.76	39.65	2	3,564	0.06%
2022/07/22	6	40.63	2	40.68	40.15	4	3,526	0.11%
2022/07/21	11	39.87	8	39.98	40.45	3	3,515	0.09%
2022/07/20	11	39.78	21	40.03	39.60	-10	3,490	-0.29%
2022/07/19	4	38.34	3	38.50	38.60	1	3,402	0.03%
2022/07/18	9	37.71	23	38.04	38.70	-14	3,375	-0.41%
2022/07/15	6	37.15	7	37.19	37.55	-1	3,286	-0.03%
2022/07/14	5	35.79	4	35.91	36.25	1	3,222	0.03%
2022/07/13	16	36.05	6	35.86	35.75	10	3,171	0.32%
2022/07/12	2	35.48	8	35.08	34.85	-6	3,135	-0.19%
2022/07/11	28	37.27	6	37.03	36.60	22	3,088	0.71%
2022/07/08	5	36.90	34	36.50	37.25	-29	3,019	-0.96%
2022/07/07	31	33.95	9	34.22	34.50	22	2,966	0.74%
2022/07/06	3	34.63	3	34.35	34.05	0	2,969	0.00%
2022/07/05	7	34.68	18	34.77	35.10	-11	2,965	-0.37%
2022/07/04	17	34.61	2	35.00	34.55	15	2,940	0.51%
2022/07/01	5.1	36.01	7	35.36	34.55	-1.9	2,934	-0.06%
2022/06/30	3	36.00	4	36.03	35.90	-1	2,892	-0.03%
2022/06/29	1	37.05	0	0.00	37.20	1	2,842	0.04%
2022/06/28	4	38.11	1	37.75	37.95	3	2,805	0.11%
2022/06/27	7	39.03	6	39.31	39.00	1	2,781	0.04%
2022/06/24	3	38.78	1	39.35	38.60	2	2,734	0.07%
2022/06/23	13	38.69	7	38.89	38.55	6	2,726	0.22%
2022/06/22	10	40.42	8	40.06	39.00	2	2,673	0.07%
2022/06/21	10	40.93	5	40.86	41.00	5	2,602	0.19%
2022/06/20	3	42.35	1	41.65	40.35	2	2,576	0.08%
2022/06/17	3	43.20	20	44.17	43.10	-17	2,524	-0.67%
2022/06/16	9	46.36	0	0.00	44.70	9	2,470	0.36%
2022/06/15	6	50.38	32	50.16	49.75	-26	2,387	-1.09%
2022/06/14	12	49.68	8	49.99	50.60	4	2,348	0.17%
2022/06/13	20	50.31	4	50.48	50.00	16	2,307	0.69%
2022/06/10	6	50.22	4	50.70	51.10	2	2,266	0.09%
2022/06/09	4	50.90	4	50.93	50.50	0	2,219	0.00%
2022/06/08	25	50.09	2	50.30	50.10	23	2,172	1.06%
2022/06/07	8	49.67	3	50.10	50.00	5	2,161	0.23%
2022/06/06	24	49.45	10	49.91	50.20	14	2,140	0.65%
2022/06/02	18	50.42	14	50.34	50.40	4	2,125	0.19%
2022/06/01	10	48.89	22	49.61	49.60	-12	1,963	-0.61%
2022/05/31	30	47.72	13	48.00	48.25	17	1,806	0.94%
2022/05/30	11.1	46.07	18	46.06	47.40	-6.9	1,732	-0.40%
2022/05/27	5	44.80	4	45.05	45.10	1	1,688	0.06%
2022/05/26	1	44.35	0	0.00	44.30	1	1,707	0.06%
2022/05/25	5	44.50	1	44.65	44.55	4	1,745	0.23%
2022/05/23	6	45.48	0	0.00	45.05	6	1,811	0.33%
2022/05/20	1	45.45	0	0.00	45.50	1	1,861	0.05%
2022/05/19	2	44.55	5	44.78	44.85	-3	1,872	-0.16%
2022/05/18	5	45.59	3	45.98	45.45	2	1,898	0.11%
2022/05/17	0	0.00	3	45.35	45.60	-3	1,908	-0.16%
2022/05/13	10	43.77	8	44.04	44.40	2	1,953	0.10%
2022/05/12	3	44.22	3	43.35	43.15	0	1,991	0.00%
2022/05/11	4	44.65	2	44.15	44.15	2	2,009	0.10%
2022/05/10	3	44.07	2	44.55	44.60	1	2,093	0.05%
2022/05/09	4	45.43	5	44.82	44.70	-1	2,170	-0.05%
2022/05/06	0	0.00	3	45.43	45.45	-3	2,180	-0.14%
2022/05/05	4	45.53	3	45.95	45.45	1	2,198	0.05%
2022/05/04	3	44.75	1	44.75	44.75	2	2,204	0.09%
2022/05/03	0	0.00	3	43.92	44.30	-3	2,239	-0.13%
2022/04/29	6	44.20	2	45.10	43.50	4	2,291	0.17%
2022/04/28	1.1	43.56	1	43.60	43.50	0.1	2,326	0.00%
2022/04/27	3	42.73	3	42.98	42.85	0	2,343	0.00%
2022/04/26	2	44.73	0	0.00	44.00	2	2,325	0.09%
2022/04/25	5	45.05	0	0.00	44.80	5	2,317	0.22%
2022/04/22	3	46.52	1	46.55	46.85	2	2,322	0.09%
2022/04/21	1	46.90	7	47.41	47.10	-6	2,349	-0.26%
2022/04/20	0	0.00	4	47.06	47.10	-4	2,418	-0.17%
2022/04/19	1	46.45	0	0.00	46.25	1	2,434	0.04%
2022/04/18	1	45.70	0	0.00	45.65	1	2,511	0.04%
2022/04/15	1	46.25	0	0.00	46.10	1	2,537	0.04%
2022/04/14	7.1	47.36	2	47.45	47.45	5.1	2,570	0.20%
2022/04/13	2	46.23	0	0.00	46.55	2	2,640	0.08%
2022/04/12	5	46.44	0	0.00	46.10	5	2,646	0.19%
2022/04/11	1	47.75	0	0.00	47.60	1	2,621	0.04%
2022/04/08	1	48.25	0	0.00	48.70	1	2,644	0.04%
2022/04/07	3	48.92	2	48.20	48.20	1	2,655	0.04%
2022/04/06	3	48.78	1	48.85	48.85	2	2,656	0.08%
2022/04/01	4	49.56	1	49.55	49.60	3	2,671	0.11%
2022/03/30	2	50.20	5	50.22	50.10	-3	2,714	-0.11%
2022/03/29	1	49.50	1	49.55	49.50	0	2,733	0.00%
2022/03/28	3	49.52	2	49.75	49.65	1	2,751	0.04%
2022/03/25	1	50.60	4	50.93	50.50	-3	2,738	-0.11%
2022/03/23	1	50.70	0	0.00	50.70	1	2,768	0.04%
2022/03/21	0	0.00	1	50.90	50.30	-1	2,829	-0.04%
2022/03/17	1	50.20	4	50.35	50.30	-3	2,898	-0.10%
2022/03/16	1	48.85	0	0.00	48.40	1	2,882	0.03%
2022/03/15	5	49.26	0	0.00	48.75	5	2,870	0.17%
2022/03/14	1	50.00	0	0.00	50.20	1	2,924	0.03%
2022/03/11	1	49.95	1	50.40	49.95	0	2,991	0.00%
2022/03/10	1	50.30	1	50.50	50.50	0	3,021	0.00%
2022/03/09	2	48.83	0	0.00	48.80	2	3,080	0.06%
2022/03/08	7	48.94	0	0.00	48.30	7	3,136	0.22%
2022/03/07	3	50.12	0	0.00	50.00	3	3,153	0.10%
2022/03/04	0	0.00	1	52.10	51.70	-1	3,246	-0.03%
2022/03/02	1	51.10	2	50.90	51.30	-1	3,400	-0.03%
2022/02/25	2	50.65	1	50.50	50.60	1	3,573	0.03%
2022/02/24	0	0.00	3	49.75	49.20	-3	3,643	-0.08%
2022/02/22	2.1	50.40	0	0.00	50.00	2.1	3,815	0.06%
2022/02/18	4	51.35	0	0.00	51.50	4	3,877	0.10%
2022/02/17	2	51.75	4	51.98	51.70	-2	3,931	-0.05%
2022/02/16	2	51.85	3	52.07	51.70	-1	4,002	-0.02%
2022/02/14	10.1	51.71	0	0.00	51.60	10.1	4,139	0.24%
2022/02/11	2	53.00	15	53.46	53.00	-13	4,157	-0.31%
2022/02/10	6.2	53.72	4	53.78	53.70	2.2	4,226	0.05%
2022/02/09	15	53.82	10	53.56	54.40	5	4,347	0.12%
2022/02/08	3	52.37	6	52.08	52.10	-3	4,403	-0.07%
2022/02/07	4	52.30	0	0.00	51.90	4	4,489	0.09%
2022/01/26	3	52.23	3	52.57	52.20	0	4,650	0.00%
2022/01/25	2	52.60	1	52.90	52.10	1	4,793	0.02%
2022/01/24	5	52.00	4	52.53	53.00	1	4,966	0.02%
2022/01/21	2	52.65	5	53.16	53.00	-3	5,218	-0.06%
2022/01/20	0	0.00	5	53.40	53.30	-5	5,229	-0.10%
2022/01/19	3	52.60	7	53.16	53.20	-4	5,266	-0.08%
2022/01/18	2	52.90	0	0.00	52.70	2	5,333	0.04%
2022/01/17	2	53.10	3	53.03	53.20	-1	5,378	-0.02%
2022/01/14	4	51.93	3	52.10	51.90	1	5,469	0.02%
2022/01/13	3	51.73	1	51.70	51.70	2	5,598	0.04%
2022/01/12	3	52.07	11	52.06	52.00	-8	5,617	-0.14%
2022/01/11	14	53.09	5	53.36	52.20	9	5,670	0.16%
2022/01/10	4	52.70	2	53.30	53.30	2	5,736	0.03%
2022/01/07	3	52.87	1	52.90	52.70	2	5,829	0.03%
2022/01/06	4	53.80	2	53.85	54.10	2	5,840	0.03%
2022/01/05	6	54.38	4	54.80	54.60	2	5,891	0.03%
2022/01/04	10	54.62	0	0.00	54.30	10	6,025	0.17%
2022/01/03	4	54.65	2	54.95	54.70	2	6,104	0.03%
2021/12/30	1	55.40	0	0.00	55.50	1	6,197	0.02%
2021/12/29	1	55.60	4	55.65	55.70	-3	6,262	-0.05%
2021/12/28	1.5	55.43	3	55.60	55.20	-1.5	6,429	-0.02%
2021/12/27	3	55.17	0	0.00	55.30	3	6,487	0.05%
2021/12/24	4	55.05	8	55.04	55.30	-4	6,582	-0.06%
2021/12/23	8	55.56	1	55.70	54.80	7	6,681	0.10%
2021/12/22	0	0.00	3	55.63	55.50	-3	6,810	-0.04%
2021/12/21	2	54.30	3	54.50	54.70	-1	6,856	-0.01%
2021/12/20	1	54.10	1	54.30	54.10	0	6,999	0.00%
2021/12/17	3	54.33	2	54.80	54.70	1	7,216	0.01%
2021/12/16	0.1	55.00	0	0.00	55.20	0.1	7,242	0.00%
2021/12/15	2	53.70	2	53.85	54.30	0	7,325	0.00%
2021/12/14	0	0.00	1	54.30	53.50	-1	7,377	-0.01%
2021/12/10	0	0.00	1	55.80	55.80	-1	7,661	-0.01%
2021/12/09	9	56.06	2	56.20	55.70	7	7,878	0.09%
2021/12/08	2	55.70	18	56.01	56.30	-16	7,967	-0.20%
2021/12/07	6	56.38	2	57.40	55.60	4	8,109	0.05%
2021/12/06	3.1	56.97	2	57.15	57.00	1.1	8,377	0.01%
2021/12/03	2.1	57.21	3	57.40	57.60	-0.9	8,616	-0.01%
2021/12/02	4	56.78	6	56.70	56.90	-2	8,791	-0.02%
2021/12/01	2.1	55.31	4	56.55	56.70	-1.9	9,061	-0.02%
2021/11/30	1	54.20	4	55.25	55.50	-3	9,265	-0.03%
2021/11/29	11	53.44	6	53.48	54.40	5	9,701	0.05%
2021/11/26	3	53.00	6	54.63	53.00	-3	10,180	-0.03%
2021/11/25	14	55.60	2	55.20	54.90	12	10,603	0.11%
2021/11/24	2	56.00	1	56.20	56.00	1	12,244	0.01%
2021/11/23	9	56.74	1	56.80	56.00	8	13,642	0.06%
2021/11/22	3	56.40	2	56.25	57.60	1	13,796	0.01%
2021/11/19	2	57.10	5	57.26	56.60	-3	13,942	-0.02%
2021/11/18	1	58.00	1	58.40	57.30	0	14,141	0.00%
2021/11/17	2	57.70	2	57.95	57.70	0	14,253	0.00%
2021/11/16	2	57.20	1	57.30	57.40	1	14,345	0.01%
2021/11/15	5	57.26	4	57.88	58.30	1	14,469	0.01%
2021/11/12	3	57.93	1.4	57.26	57.20	1.6	14,623	0.01%
2021/11/11	3	58.77	0	0.00	58.60	3	14,677	0.02%
2021/11/10	8.1	58.38	14	59.06	59.40	-5.9	14,744	-0.04%
2021/11/09	14	58.76	4	59.33	58.50	10	14,990	0.07%
2021/11/08	13	60.25	5	59.66	58.90	8	15,168	0.05%
2021/11/05	9.2	60.02	8	60.87	61.30	1.2	15,129	0.01%
2021/11/04	5	58.98	12	59.54	59.50	-7	15,237	-0.05%
2021/11/03	6	58.33	4.7	58.27	58.20	1.3	15,291	0.01%
2021/11/02	10.5	60.70	5	59.98	59.80	5.5	15,548	0.04%
2021/11/01	5.6	60.73	8	60.98	61.50	-2.5	15,592	-0.02%
2021/10/29	12.1	59.98	20	59.61	59.40	-8	15,652	-0.05%
2021/10/28	5	57.68	5	57.98	57.70	0	15,872	0.00%
2021/10/27	1	57.10	1	57.40	57.50	0	16,604	0.00%
2021/10/26	7	57.67	3	57.47	56.80	4	16,845	0.02%
2021/10/25	5	57.54	2	57.80	58.10	3	16,942	0.02%
2021/10/22	3	57.10	4	57.38	57.70	-1	17,212	-0.01%
2021/10/21	12	57.85	4	56.95	56.60	8	17,370	0.05%
2021/10/20	3	57.50	3	58.00	58.00	0	17,637	0.00%
2021/10/19	0	0.00	4	56.85	57.50	-4	17,857	-0.02%
2021/10/18	10	56.70	8	56.26	55.40	2	18,163	0.01%
2021/10/15	1	55.60	4	56.08	56.70	-3	18,840	-0.02%
2021/10/14	7	53.61	9	54.00	54.00	-2	19,648	-0.01%
2021/10/13	7	53.26	15	53.47	53.50	-8	20,004	-0.04%
2021/10/12	7	54.07	10	53.19	52.90	-3	20,096	-0.01%
2021/10/08	8	55.89	6	55.92	55.90	2	20,389	0.01%
2021/10/07	1	55.70	5	56.16	56.30	-4	21,687	-0.02%
2021/10/06	6	55.02	7	55.56	54.10	-1	22,623	0.00%
2021/10/05	13	54.35	6	55.47	55.60	7	22,723	0.03%
2021/10/04	4	55.18	9	55.50	54.70	-5	22,591	-0.02%
2021/10/01	10	56.76	12	56.24	55.70	-2	22,740	-0.01%
2021/09/30	19	57.46	36	58.12	58.50	-17	22,859	-0.07%
2021/09/29	9	58.40	13	58.45	57.20	-4	22,762	-0.02%
2021/09/28	2	60.80	53	60.86	60.60	-51	22,649	-0.23%
2021/09/27	20	61.49	6	61.68	60.50	14	22,617	0.06%
2021/09/24	39	62.58	30	62.64	62.90	9	22,495	0.04%
2021/09/23	0	0.00	2	61.00	60.00	-2	22,317	-0.01%
2021/09/22	10	59.90	6	60.02	59.60	4	22,350	0.02%
2021/09/17	1	62.60	1	62.20	62.40	0	22,326	0.00%
2021/09/16	12	62.76	2	63.00	61.80	10	22,421	0.04%
2021/09/15	1	63.60	0	0.00	64.30	1	22,291	0.00%
2021/09/14	10	64.24	10	64.02	64.60	0	22,151	0.00%
2021/09/13	11	64.73	9	64.84	64.00	2	21,953	0.01%
2021/09/10	12	65.48	5	65.42	65.60	7	21,916	0.03%
2021/09/09	11	65.77	38	64.82	66.40	-27	21,738	-0.12%
2021/09/08	16	64.33	4	64.78	63.00	12	21,414	0.06%
2021/09/07	16	65.32	50.1	64.90	65.80	-34.1	21,179	-0.16%
2021/09/06	35	67.31	34	68.04	66.40	1	20,977	0.00%
2021/09/03	29	67.69	27	67.84	67.30	2	20,743	0.01%
2021/09/02	34.3	67.45	23	66.97	65.80	11.3	20,805	0.05%
2021/09/01	81.1	69.92	40	70.46	69.00	41.1	20,307	0.20%
2021/08/31	72	70.59	49	70.18	71.80	23	19,856	0.12%
2021/08/30	148	68.69	27	69.84	70.20	121	19,361	0.63%	大買/鉅額交易
2021/08/27	16	66.16	124.2	67.08	69.10	-108.2	17,627	-0.61%	大賣/鉅額交易
2021/08/26	25	62.79	74	62.67	62.90	-49	16,152	-0.30%
2021/08/25	41	61.63	21	62.30	62.00	20	15,912	0.13%
2021/08/24	21	60.59	20	61.14	62.40	1	15,598	0.01%
2021/08/23	39	59.72	15	59.69	60.10	24	15,377	0.16%
2021/08/20	14	58.02	7	58.09	58.20	7	15,262	0.05%
2021/08/19	21	57.61	12	57.77	57.20	9	15,117	0.06%
2021/08/18	5	57.10	17.4	56.60	59.40	-12.4	14,921	-0.08%
2021/08/17	6	54.35	9	55.83	54.30	-3	14,733	-0.02%
2021/08/16	1.1	56.79	8	56.71	56.50	-6.9	14,598	-0.05%
2021/08/13	21.1	58.02	29	58.36	56.80	-7.9	14,477	-0.05%
2021/08/12	18.1	60.25	27	59.68	60.80	-8.9	14,211	-0.06%
2021/08/11	18.2	60.03	3	59.73	58.80	15.2	13,972	0.11%
2021/08/10	24.1	60.86	10	60.74	61.00	14.1	13,860	0.10%
2021/08/09	11	61.35	20	61.09	60.40	-9	13,700	-0.07%
2021/08/06	59.2	63.16	56	63.60	61.70	3.2	13,599	0.02%
2021/08/05	40.4	62.55	21	62.53	63.10	19.4	13,217	0.15%
2021/08/04	51.4	62.91	40	63.35	62.70	11.4	13,128	0.09%
2021/08/03	112	63.20	131	63.33	63.00	-19	12,951	-0.15%	大買/大賣/
2021/08/02	97	62.43	54	62.18	63.00	43	12,488	0.34%
2021/07/30	20	58.75	24.2	58.59	59.20	-4.2	11,748	-0.04%
2021/07/29	9	56.38	9	57.02	57.70	0	11,553	0.00%
2021/07/28	10	55.48	13	54.01	55.70	-3	11,426	-0.03%
2021/07/27	16	58.23	21	57.82	57.50	-5	11,225	-0.04%
2021/07/26	30	59.35	19	59.63	59.90	11	11,074	0.10%
2021/07/23	25.1	58.24	18	58.17	57.20	7.1	10,768	0.07%
2021/07/22	8	59.70	27	59.80	59.50	-19	10,663	-0.18%
2021/07/21	42	59.29	58	58.76	58.50	-16	10,434	-0.15%
2021/07/20	68	57.56	78.1	57.16	58.30	-10.1	9,936	-0.10%
2021/07/19	46.1	54.84	35	55.02	54.40	11.1	9,056	0.12%
2021/07/16	14	52.53	13	52.60	53.30	1	8,738	0.01%
2021/07/15	32	52.34	29	52.48	52.40	3	8,594	0.03%
2021/07/14	39	55.30	43	55.99	55.90	-4	8,222	-0.05%
2021/07/13	21.4	51.30	45	51.94	52.10	-23.6	6,875	-0.34%
2021/07/12	17	47.84	23.1	48.19	48.15	-6.1	5,872	-0.10%
2021/07/09	9	46.82	3	47.02	46.90	6	5,727	0.10%
2021/07/08	23.1	47.67	7	47.62	46.85	16.1	5,860	0.27%
2021/07/07	1	46.60	12	46.83	47.00	-11	5,729	-0.19%
2021/07/06	3	45.70	0	0.00	45.75	3	5,640	0.05%
2021/07/05	3	45.90	5	45.85	45.95	-2	5,715	-0.03%
2021/07/02	3	44.37	8	44.87	45.20	-5	5,800	-0.09%
2021/07/01	1	44.55	2	44.40	44.40	-1	5,925	-0.02%
2021/06/30	1	45.20	8	44.99	45.20	-7	5,954	-0.12%
2021/06/29	3	44.93	1	45.35	44.50	2	5,939	0.03%
2021/06/28	6	45.53	1.4	45.62	46.00	4.7	5,891	0.08%
2021/06/25	4	45.63	9	45.91	45.80	-5	5,910	-0.08%
2021/06/23	1	44.40	0	0.00	44.50	1	5,913	0.02%
2021/06/22	1	43.70	0	0.00	43.90	1	5,920	0.02%
2021/06/21	0	0.00	4	44.34	44.15	-4	5,940	-0.07%
2021/06/18	2	44.00	1	44.50	44.50	1	5,988	0.02%
2021/06/17	2	43.83	1	43.80	44.10	1	6,047	0.02%
2021/06/16	8	43.96	10	43.71	43.50	-2	6,072	-0.03%
2021/06/15	5	43.87	1	44.05	43.85	4	6,117	0.07%
2021/06/11	8	44.18	21	45.02	44.20	-13	6,144	-0.21%
2021/06/10	53	45.62	28	44.99	44.50	25	6,097	0.41%
2021/06/09	2	43.98	2	44.25	44.20	0	5,872	0.00%
2021/06/08	0	0.00	1	43.80	44.10	-1	5,903	-0.02%
2021/06/07	4	41.65	17	42.51	43.00	-13	5,914	-0.22%
2021/06/04	12	42.09	0	0.00	41.95	12	5,935	0.20%
2021/06/03	1	42.55	10	42.53	42.60	-9	6,045	-0.15%
2021/06/02	3	42.80	0	0.00	42.55	3	6,102	0.05%
2021/06/01	0	0.00	0.2	42.85	42.80	-0.2	6,152	0.00%
2021/05/31	6.3	42.53	0	0.00	42.50	6.3	6,250	0.10%
2021/05/28	6	41.52	3	41.60	42.55	3	6,332	0.05%
2021/05/27	7	40.61	6	40.80	40.95	1	6,428	0.02%
2021/05/26	0	0.00	3	40.75	40.60	-3	6,573	-0.05%
2021/05/25	0	0.00	1	40.50	40.30	-1	6,682	-0.01%
2021/05/24	4	39.13	4	39.35	39.60	0	6,805	0.00%
2021/05/21	5	39.54	0	0.00	39.65	5	6,941	0.07%
2021/05/20	4	39.60	0	0.00	39.40	4	7,100	0.06%
2021/05/19	3	39.08	0	0.00	39.20	3	7,278	0.04%
2021/05/18	3	38.58	3	37.98	38.80	0	7,498	0.00%
2021/05/17	3	35.80	5	36.18	36.15	-2	7,924	-0.03%
2021/05/14	1	38.50	3	38.77	38.55	-2	8,395	-0.02%
2021/05/13	1.2	38.34	0	0.00	38.35	1.2	9,064	0.01%
2021/05/12	4	37.91	26	39.64	38.40	-22	9,528	-0.23%
2021/05/11	2	41.00	16	41.73	40.55	-14	9,544	-0.15%
2021/05/10	10	43.23	1	42.85	43.00	9	9,531	0.09%
2021/05/07	1	42.15	2	42.08	42.55	-1	9,559	-0.01%
2021/05/05	2	42.70	0	0.00	42.00	2	9,654	0.02%
2021/05/04	12	42.94	18	42.97	42.95	-6	9,828	-0.06%
2021/05/03	8	45.39	6	45.45	44.70	2	9,932	0.02%
2021/04/29	13	47.60	1	47.25	47.20	12	9,931	0.12%
2021/04/28	13	47.75	16	47.97	48.00	-3	10,555	-0.03%
2021/04/27	10	47.41	9	47.18	47.25	1	10,606	0.01%
2021/04/26	29.1	47.45	23	47.65	47.90	6.1	10,663	0.06%
2021/04/23	5	45.91	2	45.65	46.00	3	10,433	0.03%
2021/04/22	2	45.45	7	45.96	44.70	-5	10,474	-0.05%
2021/04/21	8	46.01	1	46.15	46.10	7	10,437	0.07%
2021/04/20	1	46.15	4	46.02	46.05	-3	10,472	-0.03%
2021/04/19	0	0.00	2	45.35	45.35	-2	10,944	-0.02%
2021/04/16	0	0.00	1	45.20	45.05	-1	11,042	-0.01%
2021/04/15	1	44.50	0.3	44.30	44.50	0.7	11,014	0.01%
2021/04/14	8	43.98	10	43.62	44.05	-2	11,015	-0.02%
2021/04/13	2	45.48	5	45.71	45.15	-3	10,919	-0.03%
2021/04/12	2	46.78	1	47.10	46.10	1	10,932	0.01%
2021/04/09	2	46.75	2	46.85	46.70	0	10,850	0.00%
2021/04/08	9	46.42	0	0.00	46.75	9	10,773	0.08%
2021/04/07	2	45.70	10	46.55	46.70	-8	10,641	-0.08%
2021/04/06	2	45.50	6	45.48	45.70	-4	10,496	-0.04%
2021/04/01	2	44.80	5	45.05	44.90	-3	10,468	-0.03%
2021/03/31	4	45.30	1	45.15	45.00	3	10,460	0.03%
2021/03/30	4	45.34	1	45.60	45.35	3	10,427	0.03%
2021/03/29	5	45.92	3	46.03	45.85	2	10,330	0.02%
2021/03/26	2	45.78	16	45.99	45.90	-14	10,305	-0.14%
2021/03/25	1	45.10	6	45.25	45.20	-5	10,148	-0.05%
2021/03/24	3	44.60	1	44.65	44.60	2	10,119	0.02%
2021/03/23	4	45.54	5	45.86	45.20	-1	10,091	-0.01%
2021/03/22	13	45.02	1	44.40	45.10	12	9,994	0.12%
2021/03/19	1	44.00	2	44.10	44.05	-1	9,966	-0.01%
2021/03/18	7	44.41	2	44.48	44.35	5	9,987	0.05%
2021/03/17	2	44.10	0	0.00	44.00	2	10,005	0.02%
2021/03/16	2	43.85	0	0.00	43.80	2	10,040	0.02%
2021/03/15	3	44.40	1	44.05	43.85	2	10,186	0.02%
2021/03/12	2	44.05	2	44.50	44.25	0	10,161	0.00%
2021/03/11	3	43.78	11	43.75	44.15	-8	10,189	-0.08%
2021/03/10	0	0.00	1	43.05	42.80	-1	10,170	-0.01%
2021/03/09	5	42.34	5.2	42.40	42.45	-0.2	10,149	0.00%
2021/03/08	4	43.68	10	43.78	43.30	-6	10,122	-0.06%
2021/03/05	2	44.05	1	43.65	43.90	1	10,168	0.01%
2021/03/04	9	44.17	0	0.00	43.60	9	10,221	0.09%
2021/03/03	5	45.12	0	0.00	44.80	5	10,155	0.05%
2021/03/02	4	46.44	17	46.39	45.50	-13	10,088	-0.13%
2021/02/26	9	45.92	4	45.81	45.90	5	10,030	0.05%
2021/02/25	19	45.66	0	0.00	45.35	19	10,222	0.19%
2021/02/24	7	46.41	9	46.59	45.60	-2	10,283	-0.02%
2021/02/23	18	46.61	11	46.49	46.15	7	10,120	0.07%
2021/02/22	21	46.20	23	46.70	46.80	-2	9,978	-0.02%
2021/02/19	16	46.31	5	46.23	46.15	11	9,808	0.11%
2021/02/18	18	47.59	1	47.26	47.50	17	9,634	0.18%
2021/02/17	35	48.84	6	49.08	49.00	29	9,409	0.31%
2021/02/05	17	47.46	18	47.72	47.55	-1	8,932	-0.01%
2021/02/04	25	47.08	33	47.30	47.80	-8	8,421	-0.09%
2021/02/03	7	44.18	19	45.22	45.70	-12	7,728	-0.16%
2021/02/02	5.1	42.92	13	43.40	43.60	-7.9	7,246	-0.11%
2021/02/01	0	0.00	8	41.80	41.60	-8	7,180	-0.11%
2021/01/29	3	42.67	15	42.86	41.65	-12	7,136	-0.17%
2021/01/28	26	43.31	20	43.41	42.80	6	7,095	0.08%
2021/01/27	21	44.33	22	44.55	44.25	-1	7,018	-0.01%
2021/01/26	4	44.06	14	43.90	43.80	-10	6,880	-0.15%
2021/01/25	8	42.94	9	43.22	43.80	-1	6,672	-0.01%
2021/01/22	20	41.77	13.1	41.96	42.20	7	6,492	0.11%
2021/01/21	46.1	43.65	87	43.71	41.60	-41	6,384	-0.64%
2021/01/20	102	41.53	90.5	41.49	42.00	11.5	5,695	0.20%	大買/
2021/01/19	54	41.10	2	41.90	40.95	52	5,494	0.95%
2021/01/18	0	0.00	1	39.45	40.25	-1	5,361	-0.02%
2021/01/15	1	40.75	1	41.10	39.90	0	5,287	0.00%
2021/01/14	6	40.69	43	40.32	40.75	-37	5,203	-0.71%
2021/01/13	3	40.45	2	40.48	40.40	1	5,162	0.02%
2021/01/12	93.5	41.94	39.5	40.99	40.35	54	5,046	1.07%
2021/01/11	7	39.90	22.5	40.02	40.35	-15.5	4,488	-0.35%
2021/01/08	2	39.15	0	0.00	38.55	2	4,357	0.05%
2021/01/07	14	38.68	0	0.00	38.90	14	4,347	0.32%
2021/01/06	13	39.11	23	38.69	38.95	-10	4,378	-0.23%
2021/01/05	10	40.00	23	39.27	39.75	-13	4,303	-0.30%
2021/01/04	0	0.00	6	38.91	39.00	-6	4,202	-0.14%
2020/12/31	3	38.48	0	0.00	38.65	3	4,173	0.07%
2020/12/30	0	0.00	4	38.05	38.15	-4	4,137	-0.10%
2020/12/29	1	38.10	0	0.00	38.05	1	4,152	0.02%
2020/12/28	2	38.50	1	38.60	38.55	1	4,160	0.02%
2020/12/25	0	0.00	1	38.35	38.45	-1	4,141	-0.02%
2020/12/24	10	38.00	0	0.00	37.90	10	4,155	0.24%
2020/12/23	1	37.50	0	0.00	37.50	1	4,149	0.02%
2020/12/22	3	37.60	0	0.00	37.10	3	4,176	0.07%
2020/12/21	4.1	38.01	0	0.00	37.90	4.1	4,174	0.10%
2020/12/18	5.1	37.85	0	37.85	37.90	5.1	4,163	0.12%
2020/12/17	3	38.13	1	38.10	38.30	2	4,162	0.05%
2020/12/16	8.2	38.74	6	38.65	38.65	2.2	4,164	0.05%
2020/12/15	2	38.65	12	39.48	38.15	-10	4,202	-0.24%
2020/12/14	20	39.16	2	39.33	39.50	18	4,167	0.43%
2020/12/11	7	39.57	0	0.00	39.45	7	4,307	0.16%
2020/12/10	2	39.95	8	40.12	40.10	-6	4,403	-0.14%
2020/12/09	13	40.02	6	40.66	41.05	7	4,306	0.16%
2020/12/08	9	39.13	1	39.05	39.00	8	4,136	0.19%
2020/12/07	4	39.25	5	39.20	39.50	-1	4,081	-0.02%
2020/12/04	0.1	37.90	1	38.60	38.85	-0.9	3,990	-0.02%
2020/12/03	1.3	37.85	6	38.05	37.90	-4.7	3,969	-0.12%
2020/12/02	0.2	38.50	1	38.25	38.40	-0.8	3,929	-0.02%
2020/12/01	0	0.00	64	37.59	38.40	-64	3,859	-1.66%
2020/11/30	32	37.60	29	37.76	37.35	3	3,775	0.08%
2020/11/27	70	37.15	0	0.00	37.15	70	3,702	1.89%
2020/11/26	0	0.00	2	36.93	37.00	-2	3,677	-0.05%
2020/11/25	2	36.83	1	36.90	36.80	1	3,678	0.03%
2020/11/24	7	37.56	39	37.38	37.40	-32	3,630	-0.88%
2020/11/23	33	35.90	14	35.92	37.10	19	3,319	0.57%
2020/11/20	1	35.00	1.1	35.15	35.20	-0.1	3,185	0.00%
2020/11/19	5	34.85	42	34.81	34.85	-37	3,193	-1.16%
2020/11/18	1	35.10	0	0.00	35.10	1	3,224	0.03%
2020/11/17	6	35.48	0	0.00	35.35	6	3,246	0.18%
2020/11/16	1	35.10	17	35.15	35.15	-16	3,318	-0.48%
2020/11/13	1	34.75	0	0.00	34.80	1	3,385	0.03%
2020/11/12	36	34.81	2	35.10	34.80	34	3,481	0.98%
2020/11/11	12	34.67	1	34.80	34.75	11	3,532	0.31%
2020/11/10	9	34.76	3	34.72	34.60	6	3,568	0.17%
2020/11/09	0	0.00	3	34.58	34.80	-3	3,603	-0.08%
2020/11/06	2	34.13	0	0.00	33.95	2	3,620	0.06%
2020/11/05	4	33.53	9	33.61	34.00	-5	3,702	-0.14%
2020/11/04	10	33.18	6	32.78	33.35	4	3,761	0.11%
2020/10/29	2	33.85	7	33.80	34.10	-5	4,100	-0.12%
2020/10/27	7	34.14	7	34.60	34.65	0	4,642	0.00%
2020/10/26	1	34.35	10	34.59	34.25	-9	4,662	-0.19%
2020/10/23	0	0.00	1	34.00	34.15	-1	4,608	-0.02%
2020/10/22	4	33.95	0	0.00	33.70	4	4,735	0.08%
2020/10/21	7	33.97	3	34.13	33.95	4	4,887	0.08%
2020/10/20	2	33.60	13	33.45	33.60	-11	5,017	-0.22%
2020/10/16	1	33.50	3	33.70	33.30	-2	5,070	-0.04%
2020/10/15	2	34.10	7	34.11	33.90	-5	5,070	-0.10%
2020/10/14	14	33.84	14	33.90	34.40	0	5,048	0.00%
2020/10/13	2	33.50	0	0.00	33.55	2	5,005	0.04%
2020/10/12	9	33.69	2	33.35	33.30	7	5,010	0.14%
2020/10/08	4	33.45	9	33.69	33.25	-5	5,058	-0.10%
2020/10/07	0	0.00	2	33.38	33.50	-2	5,122	-0.04%
2020/10/06	1	33.35	1	33.45	33.30	0	5,170	0.00%
2020/10/05	5	33.05	0	0.00	33.10	5	5,263	0.09%
2020/09/30	5	32.70	0	0.00	32.65	5	5,318	0.09%
2020/09/29	6	32.00	8	31.98	32.40	-2	5,404	-0.04%
2020/09/28	6	31.25	6	31.70	31.75	0	5,445	0.00%
2020/09/25	4	31.18	0	0.00	30.90	4	5,483	0.07%
2020/09/24	2	32.15	5	32.25	31.80	-3	5,502	-0.05%
2020/09/22	0	0.00	20	32.76	33.25	-20	5,604	-0.36%
2020/09/21	8	33.62	1	33.35	33.40	7	5,656	0.12%
2020/09/18	12	34.07	4	34.08	34.10	8	5,642	0.14%
2020/09/17	4	34.90	5	34.51	34.45	-1	5,611	-0.02%
2020/09/16	10	35.26	5	34.90	34.70	5	5,604	0.09%
2020/09/15	4	34.91	10	34.44	34.95	-6	5,436	-0.11%
2020/09/14	8	33.00	0	0.00	33.00	8	5,267	0.15%
2020/09/11	1	32.45	5	32.80	32.60	-4	5,289	-0.08%
2020/09/10	3	33.25	5	33.00	32.80	-2	5,304	-0.04%
2020/09/09	1	32.70	3	32.60	33.05	-2	5,330	-0.04%
2020/09/08	10	33.10	1	33.05	33.05	9	5,419	0.17%
2020/09/07	1	32.40	2	32.80	32.35	-1	5,447	-0.02%
2020/09/04	3	32.45	13	32.38	32.75	-10	5,569	-0.18%
2020/09/03	0	0.00	2	33.23	33.05	-2	5,579	-0.04%
2020/09/02	3	33.10	13	33.10	32.95	-10	5,588	-0.18%
2020/09/01	19	32.46	0	0.00	32.35	19	5,650	0.34%
2020/08/31	12	32.98	0	0.00	32.75	12	5,688	0.21%
2020/08/28	3	33.30	7	32.93	33.35	-4	5,865	-0.07%
2020/08/27	1	32.65	0	0.00	32.85	1	5,926	0.02%
2020/08/26	3	33.13	1	33.00	33.00	2	5,919	0.03%
2020/08/25	3	32.45	3	32.60	32.65	0	5,890	0.00%
2020/08/24	1	32.00	1	32.10	32.15	0	5,881	0.00%
2020/08/21	0	0.00	3	32.73	32.70	-3	5,853	-0.05%
2020/08/20	13	33.07	25	32.10	32.25	-12	5,848	-0.21%
2020/08/19	16	34.18	19	33.72	33.75	-3	5,801	-0.05%
2020/08/18	3	34.23	0	0.00	33.95	3	5,846	0.05%
2020/08/14	7	34.33	0	0.00	34.80	7	5,708	0.12%
2020/08/13	3	34.42	2	35.00	34.30	1	5,671	0.02%
2020/08/12	2	34.40	2	35.05	34.70	0	5,644	0.00%
2020/08/11	20	34.54	6	34.90	34.80	14	5,583	0.25%
2020/08/10	1	35.95	28	35.97	35.30	-27	5,515	-0.49%
2020/08/07	15	35.46	1	35.15	35.45	14	5,450	0.26%
2020/08/06	12	35.75	1	35.75	35.90	11	5,404	0.20%
2020/08/05	10	36.78	1	36.60	36.70	9	5,255	0.17%
2020/08/04	2	36.70	3	36.77	36.75	-1	5,218	-0.02%
2020/08/03	11	36.38	14	35.91	36.45	-3	5,143	-0.06%
2020/07/31	6	34.53	55	34.26	34.95	-49	4,912	-1.00%
2020/07/30	3	32.13	17	32.07	32.30	-14	4,610	-0.30%
2020/07/29	18	30.68	0	0.00	30.90	18	4,649	0.39%
2020/07/28	19	31.34	10	30.28	30.15	9	4,768	0.19%
2020/07/27	3	32.43	38	33.10	32.25	-35	4,685	-0.75%
2020/07/24	5	32.33	12	32.10	32.25	-7	4,558	-0.15%
2020/07/23	2	31.60	16	31.65	31.80	-14	4,428	-0.32%
2020/07/22	8	31.21	15	31.27	31.15	-7	4,416	-0.16%
2020/07/21	2	30.95	12	31.09	31.00	-10	4,419	-0.23%
2020/07/20	2	30.50	2	30.65	30.55	0	4,428	0.00%
2020/07/17	6	30.80	1	30.60	30.50	5	4,447	0.11%
2020/07/16	8	31.28	7	31.22	31.00	1	4,482	0.02%
2020/07/15	7	31.42	1.2	31.94	31.40	5.8	4,523	0.13%
2020/07/14	0	0.00	50	31.96	32.00	-50	4,624	-1.08%
2020/07/13	0	0.00	1	31.20	31.65	-1	4,571	-0.02%
2020/07/10	6	30.98	4	30.80	30.30	2	4,574	0.04%
2020/07/09	7	31.63	10	31.52	31.40	-3	4,498	-0.07%
2020/07/08	46	31.88	0	32.15	32.15	46	4,445	1.03%
2020/07/07	55.2	32.62	1	32.55	32.80	54.2	4,418	1.23%
2020/07/06	2	32.58	1	32.55	32.65	1	4,426	0.02%
2020/07/03	10	32.47	2	32.40	32.30	8	4,460	0.18%
2020/07/02	11	32.25	54	32.78	32.75	-43	4,493	-0.96%
2020/07/01	5	32.17	1	32.35	32.20	4	4,460	0.09%
2020/06/30	11	31.45	2	31.53	31.80	9	4,413	0.20%
2020/06/29	5	30.85	0	0.00	31.00	5	4,362	0.11%
2020/06/24	0	0.00	2	30.95	30.85	-2	4,376	-0.05%
2020/06/22	1	30.40	1	30.80	30.80	0	4,451	0.00%
2020/06/18	3	30.25	3	30.40	30.30	0	4,557	0.00%
2020/06/17	3	30.13	0	0.00	30.30	3	4,537	0.07%
2020/06/16	3	30.85	0	0.00	30.70	3	4,530	0.07%
2020/06/15	0	0.00	10	31.24	30.70	-10	4,577	-0.22%
2020/06/12	4	30.03	6	30.23	30.45	-2	4,497	-0.04%
2020/06/11	2	30.18	5	30.62	29.60	-3	4,459	-0.07%
2020/06/10	8	30.69	1	30.75	30.80	7	4,402	0.16%
2020/06/09	9	30.92	5	31.00	30.80	4	4,470	0.09%
2020/06/08	1	31.00	0	0.00	30.65	1	4,503	0.02%
2020/06/05	1	30.75	0	0.00	30.65	1	4,431	0.02%
2020/06/04	1	30.50	3	30.27	30.55	-2	4,420	-0.05%
2020/06/03	7	29.21	12	29.70	29.65	-5	4,252	-0.12%
2020/06/01	1	28.30	0	0.00	28.70	1	4,240	0.02%
2020/05/29	1	28.00	2	28.35	28.15	-1	4,247	-0.02%
2020/05/28	7	28.79	7	28.48	28.30	0	4,255	0.00%
2020/05/27	3	28.85	2	28.85	28.80	1	4,249	0.02%
2020/05/26	9	29.08	0	0.00	28.95	9	4,241	0.21%
2020/05/25	1	28.50	13	28.81	29.35	-12	4,181	-0.29%
2020/05/22	2	28.00	5	27.95	28.05	-3	4,050	-0.07%
2020/05/21	1	28.10	0	0.00	28.10	1	4,023	0.02%
2020/05/20	0	0.00	5	28.27	27.85	-5	4,022	-0.12%
2020/05/19	6	28.05	30	27.98	28.10	-24	4,008	-0.60%
2020/05/18	20	27.25	1	27.30	27.40	19	3,966	0.48%
2020/05/15	4	27.41	0	0.00	27.15	4	3,946	0.10%
2020/05/14	2	27.73	13	27.98	27.15	-11	3,911	-0.28%
2020/05/13	3	27.92	5	28.10	28.10	-2	3,902	-0.05%
2020/05/12	13	27.75	0	0.00	27.75	13	3,890	0.33%
2020/05/11	3	28.17	19	28.58	28.15	-16	3,897	-0.41%
2020/05/08	2	28.60	10	28.16	28.05	-8	3,872	-0.21%
2020/05/07	10	28.10	3	27.97	28.10	7	3,859	0.18%
2020/05/06	3	28.00	21	27.83	27.80	-18	3,840	-0.47%
2020/05/05	14	27.94	5	27.95	27.85	9	3,815	0.24%
2020/05/04	27	26.80	3	27.00	27.35	24	3,726	0.64%
2020/04/30	3	26.35	2	26.20	26.35	1	3,590	0.03%
2020/04/29	2	25.85	0	0.00	25.75	2	3,554	0.06%
2020/04/28	0	0.00	3	25.83	25.85	-3	3,526	-0.09%
2020/04/27	2	25.75	0	0.00	25.75	2	3,534	0.06%
2020/04/24	2	25.55	0	0.00	25.50	2	3,513	0.06%
2020/04/22	4	24.75	0	0.00	25.10	4	3,449	0.12%
2020/04/21	22	25.39	9	25.18	24.85	13	3,421	0.38%
2020/04/20	3	25.90	5	25.90	25.90	-2	3,365	-0.06%
2020/04/17	0	0.00	8	25.82	25.25	-8	3,304	-0.24%
2020/04/15	0	0.00	54	24.50	24.55	-54	3,114	-1.73%
2020/04/14	6	24.14	1	24.35	24.40	5	3,060	0.16%
2020/04/13	1	24.00	0	0.00	23.85	1	3,036	0.03%
2020/04/10	55	24.47	0	0.00	24.20	55	3,026	1.82%
2020/04/09	1	23.70	1	24.00	23.95	0	2,994	0.00%
2020/04/08	0	0.00	3	22.70	23.40	-3	2,976	-0.10%
2020/04/07	4	22.06	12	22.41	22.40	-8	2,906	-0.28%
2020/04/06	0	0.00	5	20.95	21.40	-5	2,817	-0.18%
2020/04/01	16	21.01	0	0.00	20.85	16	2,783	0.57%
2020/03/30	1	20.30	0	0.00	20.50	1	2,727	0.04%
2020/03/26	0	0.00	10	20.80	20.80	-10	2,676	-0.37%
2020/03/25	36	21.09	8	21.02	20.90	28	2,754	1.02%
2020/03/24	15	20.22	0	0.00	20.25	15	2,706	0.55%
2020/03/23	1	19.50	0	0.00	19.65	1	2,728	0.04%
2020/03/20	0	0.00	4	20.19	20.50	-4	2,836	-0.14%
2020/03/19	4	19.68	8	19.09	18.90	-4	2,825	-0.14%
2020/03/18	1	21.80	2	21.65	21.00	-1	2,828	-0.04%
2020/03/17	3	21.53	29	21.00	21.50	-26	2,823	-0.92%
2020/03/16	2	22.80	0	0.00	22.35	2	2,763	0.07%
2020/03/13	2	23.45	0	0.00	23.80	2	2,671	0.07%
2020/03/12	5	26.20	0	0.00	25.10	5	2,557	0.20%
2020/03/11	0	0.00	5	27.60	26.75	-5	2,497	-0.20%
2020/03/10	0	0.00	2	26.73	27.25	-2	2,464	-0.08%
2020/03/09	2	26.65	3	26.50	26.45	-1	2,406	-0.04%
2020/03/06	5	27.48	0	0.00	27.40	5	2,342	0.21%
2020/03/05	10	27.70	2	27.53	27.30	8	2,300	0.35%
2020/02/27	5	27.10	0	0.00	26.40	5	2,173	0.23%
2020/02/25	1	27.50	0	0.00	27.55	1	2,103	0.05%
2020/02/17	0	0.00	1	27.35	27.40	-1	2,034	-0.05%
2020/02/14	2	27.58	0	0.00	27.55	2	2,024	0.10%
2020/02/13	1	27.45	0	0.00	27.20	1	1,988	0.05%
2020/02/07	1	27.15	0	0.00	26.85	1	1,905	0.05%
2020/02/06	2	27.15	0	0.00	27.40	2	1,885	0.11%
2020/01/31	0	0.00	1	27.20	27.35	-1	1,831	-0.05%
2020/01/30	2	28.10	0	0.00	27.20	2	1,937	0.10%
2020/01/16	0	0.00	1	29.60	29.60	-1	1,920	-0.05%
2020/01/07	1	29.35	0	0.00	29.10	1	1,917	0.05%
2020/01/06	1	30.00	0	0.00	29.55	1	1,896	0.05%
2020/01/03	1	30.50	1	30.40	30.40	0	1,868	0.00%
2020/01/02	1	31.35	1	31.45	31.45	0	1,822	0.00%
2019/12/31	0	0.00	5	30.70	30.85	-5	1,741	-0.29%
2019/12/30	0	0.00	20	30.79	30.65	-20	1,724	-1.16%
2019/12/27	0	0.00	1	30.80	30.80	-1	1,720	-0.06%
2019/12/25	20	30.65	0	0.00	30.55	20	1,689	1.18%
2019/12/24	1	30.50	0	0.00	30.40	1	1,683	0.06%
2019/12/23	37	30.99	0	0.00	30.75	37	1,663	2.22%
2019/12/20	4	31.08	3	30.67	30.70	1	1,624	0.06%
2019/12/17	2	29.68	3	29.97	30.20	-1	1,402	-0.07%
2019/12/13	4	28.80	23	29.16	28.65	-19	1,375	-1.38%
2019/12/10	0	0.00	1	28.30	28.30	-1	1,238	-0.08%
2019/12/09	7	28.35	0	0.00	28.25	7	1,247	0.56%
2019/11/29	0	0.00	1	27.60	27.60	-1	1,302	-0.08%
2019/11/27	1	28.05	0	0.00	28.05	1	1,343	0.07%
2019/11/26	0	0.00	3	28.25	28.05	-3	1,358	-0.22%
2019/11/25	1	27.65	0	0.00	27.75	1	1,334	0.07%
2019/11/08	0	0.00	5	27.80	27.75	-5	1,446	-0.35%
2019/11/06	2	28.30	0	0.00	28.35	2	1,440	0.14%
2019/11/05	0	0.00	5	28.70	28.55	-5	1,441	-0.35%
2019/10/31	2	28.35	0	0.00	28.40	2	1,470	0.14%
2019/10/29	25	28.86	5.1	28.60	28.65	19.9	1,472	1.35%
2019/10/18	4	27.56	0	0.00	27.40	4	1,550	0.26%
2019/10/02	0	0.00	2	28.00	27.85	-2	1,658	-0.12%
2019/10/01	1	28.05	0	0.00	28.10	1	1,655	0.06%
2019/09/24	0	0.00	10	28.93	28.95	-10	1,667	-0.60%
2019/09/20	2	28.70	1	28.80	28.80	1	1,704	0.06%
2019/09/19	10	28.79	2	29.10	28.60	8	1,695	0.47%
2019/09/18	1	28.20	0	0.00	28.25	1	1,605	0.06%
2019/09/11	9	28.27	0	0.00	27.80	9	1,627	0.55%
2019/09/09	14	28.08	0	0.00	27.85	14	1,629	0.86%
2019/09/06	23	28.30	0	0.00	28.30	23	1,625	1.42%
2019/09/05	1	28.15	5	28.20	28.20	-4	1,623	-0.25%
2019/09/04	2	27.85	2	27.85	27.85	0	1,615	0.00%
2019/09/02	0	0.00	0.2	27.60	27.45	-0.2	1,606	-0.01%
2019/08/19	0	0.00	5	29.50	29.80	-5	1,512	-0.33%
2019/08/06	0	0.00	4	28.43	28.90	-4	1,519	-0.26%
2019/08/05	1	29.05	1	28.70	28.70	0	1,516	0.00%
2019/08/02	10	29.45	2	29.40	29.10	8	1,510	0.53%
2019/08/01	5	30.16	0	0.00	29.85	5	1,504	0.33%
2019/07/30	0	0.00	1	30.40	30.35	-1	1,483	-0.07%
2019/07/29	1	31.35	0	0.00	31.30	1	1,473	0.07%
2019/07/26	1	31.55	2	31.83	31.70	-1	1,483	-0.07%
2019/07/25	2	31.83	2	31.85	31.80	0	1,496	0.00%
2019/07/24	0	0.00	7	31.61	31.55	-7	1,488	-0.47%
2019/07/23	0	0.00	11	30.95	30.95	-11	1,441	-0.76%
2019/07/19	0	0.00	0.2	29.80	29.95	-0.2	1,449	-0.01%
2019/07/10	0	0.00	2	29.00	29.10	-2	1,899	-0.11%
2019/07/09	0	0.00	1	28.90	28.80	-1	2,046	-0.05%
2019/07/05	0	0.00	4	29.09	29.25	-4	2,282	-0.18%
2019/07/03	5	29.36	2	29.10	29.10	3	2,615	0.11%
2019/07/02	1	29.35	0	0.00	29.35	1	2,679	0.04%
2019/07/01	0	0.00	5	29.30	29.40	-5	2,727	-0.18%
2019/06/28	0	0.00	3	28.95	28.95	-3	2,715	-0.11%
2019/06/27	8	28.58	0	0.00	28.50	8	2,708	0.30%
2019/06/25	5	27.75	0	0.00	27.75	5	2,702	0.19%
2019/06/24	1	28.40	0	0.00	28.10	1	2,732	0.04%
2019/06/21	0	0.00	4	28.05	28.30	-4	2,737	-0.15%
2019/06/20	0	0.00	7	27.87	27.90	-7	2,736	-0.26%
2019/06/19	0	0.00	6	27.80	27.70	-6	2,791	-0.21%
2019/06/17	1	27.25	0	0.00	27.30	1	2,800	0.04%
2019/06/14	8.5	27.38	0	0.00	27.80	8.5	2,803	0.30%
2019/06/13	2	27.55	0	0.00	27.35	2	2,811	0.07%
2019/06/12	0	0.00	2	27.80	27.80	-2	2,829	-0.07%
2019/06/11	0	0.00	1	27.20	27.75	-1	2,822	-0.04%
2019/06/04	2	27.03	0	0.00	26.90	2	2,860	0.07%
2019/05/23	1	26.50	0	0.00	26.35	1	3,157	0.03%
2019/05/20	2	26.80	0	0.00	26.95	2	3,191	0.06%
2019/05/17	10	27.60	0	0.00	27.35	10	3,188	0.31%
2019/05/13	0	0.00	2	28.45	28.30	-2	3,256	-0.06%
2019/05/10	0	0.00	1	28.90	29.20	-1	3,293	-0.03%
2019/05/09	1	29.30	0	0.00	29.35	1	3,345	0.03%
2019/04/30	1	31.65	0	0.00	31.65	1	3,523	0.03%
2019/04/26	2	31.88	2	32.00	31.65	0	3,505	0.00%
2019/04/22	0	0.00	14	32.69	32.75	-14	3,333	-0.42%
2019/04/18	12	31.66	0	0.00	30.90	12	3,215	0.37%
2019/04/17	16	32.00	0	0.00	32.00	16	3,118	0.51%
2019/04/16	0	0.00	1	32.45	32.35	-1	3,065	-0.03%
2019/04/15	3	31.60	14	31.75	32.00	-11	3,012	-0.37%
2019/04/12	3	30.55	10	30.92	30.85	-7	2,884	-0.24%
2019/04/11	5	30.53	1	30.75	30.20	4	2,805	0.14%
2019/04/10	6	30.72	2	31.35	31.40	4	2,672	0.15%
2019/04/09	0	0.00	22	31.21	31.40	-22	2,513	-0.88%
2019/04/03	9	29.09	1	29.60	29.50	8	2,276	0.35%
2019/03/28	1	28.40	10	28.80	28.40	-9	2,184	-0.41%
2019/03/27	12	28.98	0	0.00	28.95	12	2,167	0.55%
2019/03/22	10	29.90	9	29.87	29.95	1	2,122	0.05%
2019/03/20	6	28.90	0	0.00	28.95	6	2,060	0.29%
2019/03/07	0	0.00	1	29.50	29.15	-1	2,263	-0.04%
2019/03/05	4.5	30.29	0	0.00	30.10	4.5	2,285	0.20%
2019/03/04	2	29.80	0	0.00	30.30	2	2,234	0.09%
2019/02/25	1	30.00	0	0.00	30.00	1	2,123	0.05%
2019/02/21	3	30.30	0	0.00	30.30	3	2,172	0.14%
2019/02/20	0	0.00	4	29.88	30.00	-4	2,164	-0.18%
2019/02/19	2	29.50	0	0.00	29.30	2	2,154	0.09%
2019/02/18	0	0.00	2	29.45	29.55	-2	2,182	-0.09%
2019/02/15	2	29.20	0	0.00	29.00	2	2,223	0.09%
2019/02/14	2	28.95	2	29.35	29.40	0	2,280	0.00%
2019/02/13	0	0.00	40	29.57	29.00	-40	2,299	-1.74%
2019/02/12	0	0.00	2	30.00	30.05	-2	2,249	-0.09%
2019/01/28	1	29.75	0	0.00	29.65	1	2,166	0.05%
2019/01/25	6	28.75	1	28.65	28.90	5	2,112	0.24%
2019/01/24	25	28.20	0	0.00	28.10	25	2,094	1.19%
2019/01/23	3	28.18	0	0.00	28.10	3	2,127	0.14%
2019/01/22	10	28.50	5	28.50	28.30	5	2,150	0.23%
2019/01/16	1	27.15	0	0.00	27.05	1	2,355	0.04%
2019/01/09	0	0.00	6	26.43	26.60	-6	2,492	-0.24%
2019/01/08	6	25.90	0	0.00	25.85	6	2,484	0.24%
2018/12/18	0	27.20	0	0.00	27.20	0	2,763	0.00%
2018/12/17	2	27.40	0	0.00	27.40	2	2,799	0.07%
2018/12/13	1	27.50	0	0.00	27.55	1	2,863	0.03%
2018/12/10	1	27.30	1	26.75	27.10	0	2,925	0.00%
2018/12/07	2	27.40	0	0.00	27.50	2	2,923	0.07%
2018/12/05	2	29.15	0	0.00	28.95	2	2,870	0.07%
2018/12/04	8	30.73	0	0.00	30.50	8	2,815	0.28%
2018/12/03	0	0.00	2	30.70	30.65	-2	2,805	-0.07%
2018/11/30	2	30.40	2	30.10	29.50	0	2,778	0.00%
2018/11/29	2	29.35	18	29.63	30.05	-16	2,762	-0.58%
2018/11/28	12	28.98	0	0.00	29.15	12	2,741	0.44%
2018/11/27	3	28.30	3	28.70	28.70	0	2,775	0.00%
2018/11/23	23	28.68	0	0.00	28.50	23	2,814	0.82%
2018/11/22	4	29.74	0	0.00	29.20	4	2,811	0.14%
2018/11/21	3	29.75	7	28.99	30.30	-4	2,803	-0.14%
2018/11/15	2	29.55	1	30.05	29.90	1	2,759	0.04%
2018/11/14	0	0.00	1	29.85	29.80	-1	2,760	-0.04%
2018/11/13	0	0.00	1	29.35	29.40	-1	2,715	-0.04%
2018/11/12	0	0.00	8	28.73	28.95	-8	2,678	-0.30%
2018/11/09	6	28.13	3	28.35	28.20	3	2,660	0.11%
2018/11/07	2	27.10	0	0.00	27.60	2	2,721	0.07%
2018/11/06	0	0.00	3	27.55	26.50	-3	2,798	-0.11%
2018/11/05	1	27.75	0	0.00	27.85	1	2,967	0.03%
2018/11/02	7	28.08	5	28.18	27.80	2	3,017	0.07%
2018/10/30	0	0.00	3	25.35	26.05	-3	3,012	-0.10%
2018/10/29	3	24.90	0	0.00	25.15	3	3,036	0.10%
2018/10/25	1	26.30	1	25.40	25.20	0	3,021	0.00%
2018/10/19	3	27.32	3	27.10	27.40	0	2,932	0.00%
2018/10/18	3	28.55	4	28.10	27.85	-1	2,889	-0.03%
2018/10/17	0	0.00	3	29.20	28.55	-3	2,880	-0.10%
2018/10/16	5	28.94	3	29.10	28.70	2	2,894	0.07%
2018/10/15	1	28.95	0	0.00	28.90	1	2,968	0.03%
2018/10/12	2	28.35	2	28.05	28.85	0	2,954	0.00%
2018/10/11	1	30.00	1	30.00	30.00	0	2,835	0.00%
2018/10/01	0	0.00	1	36.85	37.55	-1	2,996	-0.03%
2018/09/28	1	37.35	0	0.00	36.50	1	3,015	0.03%
2018/09/26	1	37.50	1	38.00	37.45	0	3,043	0.00%
2018/09/21	6	38.22	3	38.15	37.55	3	3,052	0.10%
2018/09/20	5	37.60	2	37.95	37.85	3	3,020	0.10%
2018/09/19	0	0.00	4	37.69	37.55	-4	3,032	-0.13%
2018/09/18	2	36.20	4	36.78	36.80	-2	3,011	-0.07%
2018/09/17	4	36.33	2	36.75	36.40	2	3,026	0.07%
2018/09/14	5	36.87	8	37.61	36.90	-3	3,019	-0.10%
2018/09/13	7	36.51	2	36.30	36.15	5	2,997	0.17%
2018/09/12	0	0.00	3	36.75	36.60	-3	3,029	-0.10%
2018/09/11	9	36.36	1	36.30	36.45	8	3,072	0.26%
2018/09/10	1	36.40	1	36.45	36.30	0	3,073	0.00%
2018/09/07	4	37.88	0	0.00	37.20	4	3,065	0.13%
2018/09/06	1	38.65	0	0.00	38.85	1	3,075	0.03%
2018/09/05	3	38.40	3	38.95	38.90	0	3,086	0.00%
2018/09/04	4	38.13	4	38.61	38.80	0	3,099	0.00%
2018/09/03	0	0.00	1	38.35	38.20	-1	3,120	-0.03%
2018/08/31	5	37.54	4.1	37.79	38.15	1	3,079	0.03%
2018/08/29	5	36.86	5	37.37	37.00	0	3,102	0.00%
2018/08/28	2	36.90	2	37.35	37.10	0	3,120	0.00%
2018/08/27	0	0.00	2	37.10	36.80	-2	3,154	-0.06%
2018/08/24	0	0.00	3	35.70	35.60	-3	3,170	-0.09%
2018/08/15	6	38.62	2	38.80	38.45	4	3,311	0.12%
2018/08/14	6	39.66	2	40.20	39.75	4	3,271	0.12%
2018/08/13	5	39.56	5	39.86	39.90	0	3,238	0.00%
2018/08/10	6	40.47	24	39.92	39.70	-18	3,135	-0.57%
2018/08/09	5	38.35	10	38.73	38.80	-5	2,966	-0.17%
2018/08/08	4	38.43	2	38.55	38.50	2	2,928	0.07%
2018/08/07	6	38.08	6	38.45	38.50	0	2,940	0.00%
2018/08/06	7	37.06	7	37.84	38.15	0	2,950	0.00%
2018/08/03	6	37.05	6	37.48	37.45	0	2,944	0.00%
2018/08/02	4	37.60	2	36.80	36.80	2	2,929	0.07%
2018/07/31	2	37.30	2	37.98	38.15	0	2,886	0.00%
2018/07/30	5	37.06	5	37.42	37.60	0	2,894	0.00%
2018/07/27	2	37.30	0	0.00	37.15	2	2,927	0.07%
2018/07/26	1	36.30	2	37.05	37.20	-1	2,906	-0.03%
2018/07/25	0	0.00	2	37.20	36.85	-2	2,894	-0.07%
2018/07/23	5	35.93	5	36.29	36.35	0	2,853	0.00%
2018/07/20	0	0.00	3	37.30	36.55	-3	2,849	-0.11%
2018/07/19	4	36.23	3	36.60	36.30	1	2,808	0.04%
2018/07/18	4	36.04	2	36.03	35.85	2	2,823	0.07%
2018/07/17	1	35.70	0	0.00	36.20	1	2,835	0.04%
2018/07/16	0	0.00	3	35.80	35.65	-3	2,794	-0.11%
2018/07/13	0	0.00	0	34.20	34.20	0	2,761	0.00%
2018/07/03	0	0.00	3	33.52	33.15	-3	3,075	-0.10%
2018/06/29	1	33.95	4	33.90	33.75	-3	3,098	-0.10%
2018/06/28	4	33.80	1	33.80	33.65	3	3,114	0.10%
2018/06/27	3	33.75	0	0.00	34.00	3	3,144	0.10%
2018/06/26	1	34.15	4	34.15	34.15	-3	3,138	-0.10%
2018/06/22	1	34.25	3	34.22	34.20	-2	3,145	-0.06%
2018/06/21	5	35.17	2	35.55	34.85	3	3,123	0.10%
2018/06/20	0	0.00	3	35.05	34.85	-3	3,130	-0.10%
2018/06/19	1	35.90	3	35.70	35.50	-2	3,137	-0.06%
2018/06/14	1	37.10	2	36.80	36.65	-1	3,205	-0.03%
2018/06/12	1	37.00	0	0.00	36.80	1	3,267	0.03%
2018/06/11	0	0.00	1	37.10	36.85	-1	3,349	-0.03%
2018/06/07	0	0.00	2	36.25	35.80	-2	3,683	-0.05%
2018/06/06	3	35.90	0	0.00	35.55	3	3,846	0.08%
2018/06/05	4	35.88	4	36.03	35.75	0	4,042	0.00%
2018/06/04	0	0.00	2	36.10	36.10	-2	4,036	-0.05%
2018/06/01	0	0.00	4	35.55	35.50	-4	4,051	-0.10%
2018/05/31	3	35.10	0	0.00	34.65	3	4,042	0.07%
2018/05/29	5	35.41	4	35.56	35.40	1	3,983	0.03%
2018/05/25	0	0.00	3	35.35	35.15	-3	3,970	-0.08%
2018/05/24	2	34.50	0	0.00	34.40	2	3,970	0.05%
2018/05/23	0	0.00	5	35.00	35.05	-5	4,014	-0.12%
2018/05/18	2	35.05	2	35.25	35.30	0	4,224	0.00%
2018/05/17	4	35.00	10	35.20	35.00	-6	4,445	-0.13%
2018/05/16	6	34.95	4	35.14	35.00	2	4,513	0.04%
2018/05/15	2	34.85	3	35.00	35.00	-1	4,536	-0.02%
2018/05/14	3	34.35	2	35.15	35.50	1	4,615	0.02%
2018/05/11	0	0.00	3	34.82	34.70	-3	4,612	-0.07%
2018/05/10	0	0.00	2	34.15	34.30	-2	4,671	-0.04%
2018/05/08	0	0.00	1	34.15	34.20	-1	4,781	-0.02%
2018/05/07	1	33.25	1	33.50	33.90	0	4,826	0.00%
2018/05/04	2	33.60	0	0.00	33.55	2	4,839	0.04%
2018/05/03	0	0.00	5	32.40	32.55	-5	4,823	-0.10%
2018/05/02	1	33.30	0	0.00	33.15	1	4,881	0.02%
2018/04/30	1	33.50	0	0.00	33.60	1	4,954	0.02%
2018/04/25	6	32.12	0	0.00	32.70	6	6,179	0.10%
2018/04/24	12	33.23	0	0.00	32.85	12	6,222	0.19%
2018/04/23	9	34.92	1	34.10	34.00	8	6,272	0.13%
2018/04/20	0	0.00	3	35.75	35.65	-3	6,335	-0.05%
2018/04/18	3	36.15	0	0.00	36.20	3	6,525	0.05%
2018/04/17	2	35.45	4	35.85	36.00	-2	6,588	-0.03%
2018/04/16	2	35.05	0	0.00	35.00	2	6,590	0.03%
2018/04/10	5	37.94	0	0.00	37.70	5	6,837	0.07%
2018/04/09	3	38.55	0	0.00	38.90	3	6,836	0.04%
2018/04/03	0	0.00	2	37.95	38.05	-2	6,799	-0.03%
2018/04/02	2	38.00	0	0.00	38.00	2	6,852	0.03%
2018/03/30	0	0.00	6	38.10	38.15	-6	7,000	-0.09%
2018/03/29	2	37.78	0.2	37.70	37.70	1.8	7,189	0.03%
2018/03/28	3	37.75	0	0.00	37.55	3	7,406	0.04%
2018/03/27	0	0.00	4	38.25	37.85	-4	7,408	-0.05%
2018/03/26	2	37.70	0	0.00	37.70	2	7,413	0.03%
2018/03/22	2	38.10	0	0.00	37.85	2	7,406	0.03%
2018/03/15	5	39.50	5	39.17	39.10	0	7,429	0.00%
2018/03/14	0	0.00	1	38.95	39.80	-1	7,379	-0.01%
2018/03/13	0	0.00	6	38.68	38.80	-6	7,255	-0.08%
2018/03/12	0	0.00	4	38.08	37.95	-4	7,125	-0.06%
2018/03/09	3	37.47	6	37.56	37.15	-3	6,989	-0.04%
2018/03/08	0	0.00	2	35.95	35.95	-2	6,904	-0.03%
2018/03/02	5	35.30	0	0.00	35.15	5	7,456	0.07%
2018/02/27	3	35.90	5	36.00	35.55	-2	7,673	-0.03%
2018/02/26	3	36.30	0	36.00	36.05	3	7,720	0.04%
2018/02/22	2	34.95	0	0.00	34.85	2	7,950	0.03%
2018/02/21	0	0.00	26	35.15	34.95	-26	8,019	-0.32%
2018/02/12	1	32.00	0	0.00	32.10	1	8,202	0.01%
2018/02/09	12	30.85	12	31.16	31.05	0	8,523	0.00%
2018/02/06	9	34.89	6	34.68	34.30	3	8,842	0.03%
2018/02/05	2	37.45	0	0.00	37.50	2	8,928	0.02%
2018/02/02	2	37.80	0	0.00	37.25	2	9,186	0.02%
2018/02/01	1	38.00	0	0.00	37.70	1	9,589	0.01%
2018/01/30	0	0.00	9	38.12	37.90	-9	9,838	-0.09%
2018/01/29	4	38.93	3	39.00	38.95	1	9,850	0.01%
2018/01/26	3	38.62	0	0.00	38.90	3	9,919	0.03%
2018/01/25	1	38.60	6	39.25	38.45	-5	10,086	-0.05%
2018/01/24	3	38.53	4	39.00	39.45	-1	10,143	-0.01%
2018/01/23	2	38.80	0	0.00	38.60	2	10,065	0.02%
2018/01/22	2	39.10	2	39.35	39.45	0	9,953	0.00%
2018/01/19	10	41.53	9	42.86	40.05	1	9,770	0.01%
2018/01/18	3	40.45	1	40.50	39.65	2	8,844	0.02%
2018/01/17	5	39.95	0	0.00	39.85	5	8,799	0.06%
2018/01/12	1	40.60	7	41.98	40.50	-6	8,620	-0.07%
2018/01/11	0	0.00	1	40.40	41.25	-1	8,492	-0.01%
2018/01/10	8	39.60	1	39.75	39.70	7	8,375	0.08%
2018/01/09	1	39.80	2	40.65	39.80	-1	8,309	-0.01%
2018/01/05	1	37.95	1	38.15	38.15	0	7,944	0.00%
2018/01/04	1	38.15	0	0.00	38.10	1	7,971	0.01%
2018/01/03	1	37.95	1	38.00	37.95	0	7,908	0.00%
2018/01/02	1	38.00	0	0.00	38.00	1	7,859	0.01%