欣銓 (3264)-元大-員林券商分點個股進出

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
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－元大-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	73.40	2	72.70	72.60	-2	7,545	-0.03%
2024/05/02	1	73.50	1	73.10	73.40	0	7,588	0.00%
2024/04/30	2.2	73.25	0	0.00	73.30	2.2	7,628	0.03%
2024/04/29	0.2	73.05	11	72.59	72.30	-10.8	7,587	-0.14%
2024/04/25	1	79.00	0	0.00	78.40	1	7,534	0.01%
2024/04/24	1	79.50	0	0.00	79.30	1	7,617	0.01%
2024/04/19	0	0.00	4	79.30	79.80	-4	7,664	-0.05%
2024/04/18	0	0.00	1	79.70	80.00	-1	7,630	-0.01%
2024/04/17	0	0.00	4	78.90	78.50	-4	7,682	-0.05%
2024/04/16	8	79.93	2	78.20	78.30	6	7,749	0.08%
2024/04/12	2	80.40	5	80.46	79.30	-3	7,741	-0.04%
2024/04/11	5	79.80	0	0.00	80.00	5	7,753	0.06%
2024/04/10	0.1	80.80	7	79.96	79.50	-6.9	7,790	-0.09%
2024/04/09	1	80.80	0	0.00	80.80	1	7,710	0.01%
2024/04/03	10	81.40	0	0.00	81.30	10	7,877	0.13%
2024/04/02	0	0.00	2	82.45	82.40	-2	7,892	-0.03%
2024/04/01	1	82.70	0	82.90	82.60	1	7,925	0.01%
2024/03/29	7	83.61	7	81.90	83.60	0	7,995	0.00%
2024/03/28	12	83.90	10	83.40	82.30	2	7,756	0.03%
2024/03/27	2.1	83.20	2.1	81.38	84.00	0	7,619	0.00%
2024/03/26	0	0.00	1	79.60	79.80	-1	7,533	-0.01%
2024/03/25	7	81.51	0	0.00	81.50	7	7,534	0.09%
2024/03/22	6	83.46	21	83.61	81.90	-15	7,656	-0.20%
2024/03/21	13.1	86.76	1	86.00	85.80	12.1	7,676	0.16%
2024/03/20	37	87.07	47	86.15	85.00	-10	7,656	-0.13%
2024/03/19	20	84.90	54.2	85.07	85.60	-34.2	7,407	-0.46%
2024/03/18	1	80.60	19.2	79.84	80.90	-18.2	7,155	-0.25%
2024/03/15	3	76.93	3	76.80	76.80	0	7,097	0.00%
2024/03/14	1.3	77.21	1	76.70	76.10	0.3	7,092	0.00%
2024/03/13	9	78.80	3	78.03	77.80	6	7,099	0.08%
2024/03/12	15	77.26	8	78.18	77.60	7	7,120	0.10%
2024/03/11	2	77.85	8.1	77.33	77.00	-6.1	7,290	-0.08%
2024/03/08	10.1	79.12	37	79.56	79.10	-26.9	7,393	-0.36%
2024/03/07	20	77.92	27	77.78	78.60	-7	7,435	-0.09%
2024/03/06	7	76.30	26	76.71	77.00	-19	7,346	-0.26%
2024/03/05	10	76.58	6	76.00	76.60	4	7,364	0.05%
2024/03/04	3	75.00	23.1	75.64	76.10	-20.1	7,230	-0.28%
2024/03/01	15	72.41	0	0.00	72.70	15	7,016	0.21%
2024/02/29	4.1	71.18	1	71.00	71.00	3.1	6,895	0.04%
2024/02/27	0.4	71.60	0	0.00	71.50	0.4	6,881	0.01%
2024/02/26	0.7	72.66	0	0.00	72.50	0.7	6,876	0.01%
2024/02/23	15	75.13	9	74.40	74.10	6	6,867	0.09%
2024/02/22	9	74.60	7	74.37	74.80	2	6,855	0.03%
2024/02/21	0.1	73.40	0	0.00	73.40	0.1	6,806	0.00%
2024/02/20	0.2	73.50	0	0.00	73.30	0.2	6,821	0.00%
2024/02/19	5.2	73.78	1	74.10	74.10	4.2	6,814	0.06%
2024/02/16	4.2	74.58	2	74.15	73.90	2.2	6,785	0.03%
2024/02/15	2	72.95	2	73.10	74.00	0	6,735	0.00%
2024/02/05	3	71.87	1	71.80	71.80	2	6,765	0.03%
2024/02/02	0.6	72.25	12	72.02	71.80	-11.4	6,752	-0.17%
2024/02/01	1.3	72.97	0	0.00	73.00	1.3	6,716	0.02%
2024/01/31	3	74.00	0	0.00	73.90	3	6,709	0.04%
2024/01/30	2	74.25	2	74.50	74.10	0	6,767	0.00%
2024/01/29	0.2	73.80	0	0.00	74.40	0.2	6,865	0.00%
2024/01/25	3	75.73	1	75.20	75.60	2	6,949	0.03%
2024/01/24	3	74.80	0	0.00	75.50	3	6,955	0.04%
2024/01/23	3	75.43	3	75.20	75.20	0	7,008	0.00%
2024/01/22	15	75.32	7.1	75.50	75.70	7.9	6,986	0.11%
2024/01/19	15	75.27	31	75.17	75.30	-16	7,183	-0.22%
2024/01/18	4	73.87	4	73.78	74.30	0	7,100	0.00%
2024/01/17	8	73.25	7	73.61	72.90	1	7,019	0.01%
2024/01/16	7	72.63	3	72.87	73.20	4	6,960	0.06%
2024/01/15	0	0.00	4	71.53	72.10	-4	6,909	-0.06%
2024/01/12	4	71.15	1	71.50	71.50	3	6,964	0.04%
2024/01/11	8.3	70.67	0	0.00	70.60	8.3	6,927	0.12%
2024/01/10	3	71.73	2	71.45	71.80	1	6,867	0.01%
2024/01/08	1.3	71.22	0	0.00	71.20	1.3	6,765	0.02%
2024/01/05	6	72.20	3	72.17	72.10	3	6,772	0.04%
2024/01/04	1	72.40	1	72.80	72.80	0	6,733	0.00%
2024/01/03	2.3	72.49	0	0.00	72.40	2.3	6,664	0.03%
2024/01/02	11	73.06	0	0.00	73.30	11	6,628	0.17%
2023/12/29	28.2	74.46	1	74.00	74.00	27.2	6,534	0.42%
2023/12/28	1	74.80	12	74.27	73.90	-11	6,491	-0.17%
2023/12/27	2	74.70	1	74.60	74.60	1	6,507	0.02%
2023/12/26	5	73.60	3	73.87	73.90	2	6,523	0.03%
2023/12/25	2.7	73.85	2	73.00	72.90	0.7	6,440	0.01%
2023/12/22	31.2	74.67	1	75.20	75.20	30.2	6,332	0.48%
2023/12/21	4.1	75.20	0	0.00	74.70	4.1	6,267	0.07%
2023/12/20	10.3	76.61	0	0.00	76.10	10.3	6,188	0.17%
2023/12/19	2.1	76.50	2	76.60	76.80	0.1	6,160	0.00%
2023/12/18	13.1	80.11	2	80.58	78.50	11.1	6,053	0.18%
2023/12/15	0	0.00	8	81.40	81.00	-8	6,103	-0.13%
2023/12/14	7	81.74	18	82.28	82.00	-11	6,079	-0.18%
2023/12/13	13	81.22	11	81.28	80.40	2	6,085	0.03%
2023/12/12	5	80.44	14	80.59	80.60	-9	6,078	-0.15%
2023/12/11	3	78.93	0	0.00	78.60	3	6,141	0.05%
2023/12/08	0	0.00	7	78.79	77.90	-7	6,309	-0.11%
2023/12/07	12	78.03	6	78.07	77.50	6	6,546	0.09%
2023/12/06	23	79.38	23	79.04	79.80	0	6,603	0.00%
2023/12/05	6	76.77	7	76.64	76.40	-1	6,492	-0.02%
2023/12/04	20.1	77.52	3	78.17	77.50	17.1	6,460	0.26%
2023/12/01	4	72.13	54.5	71.96	74.40	-50.5	6,201	-0.81%
2023/11/30	13.1	70.81	8	71.70	70.40	5.1	6,133	0.08%
2023/11/29	1	70.30	0	0.00	70.40	1	6,106	0.02%
2023/11/28	2	69.15	0	0.00	69.60	2	6,162	0.03%
2023/11/27	12.3	68.79	0	0.00	68.70	12.3	6,174	0.20%
2023/11/24	7.1	69.74	15	69.73	69.30	-7.9	6,227	-0.13%
2023/11/21	0	0.00	0.1	69.20	68.90	-0.1	6,298	0.00%
2023/11/17	1	69.20	10	69.40	69.30	-9	6,529	-0.14%
2023/11/16	0	0.00	2	68.80	68.70	-2	6,524	-0.03%
2023/11/15	1	69.30	1	68.60	68.30	0	6,509	0.00%
2023/11/14	12	68.73	1.2	69.16	68.70	10.8	6,501	0.17%
2023/11/13	0	0.00	2.1	69.05	69.10	-2.1	6,486	-0.03%
2023/11/10	7	67.80	8	67.66	67.80	-1	6,399	-0.02%
2023/11/09	2	67.10	0	0.00	67.10	2	6,408	0.03%
2023/11/08	0	0.00	13.1	68.47	67.60	-13.1	6,440	-0.20%
2023/11/07	0	0.00	2	67.20	67.80	-2	6,406	-0.03%
2023/11/06	2	67.80	1.1	67.34	67.90	0.9	6,390	0.01%
2023/11/03	1	65.90	1	66.80	66.90	0	6,306	0.00%
2023/11/02	0	0.00	0.1	65.90	66.00	-0.1	6,288	0.00%
2023/10/31	2.1	65.11	2	64.80	65.00	0.1	6,313	0.00%
2023/10/30	0	0.00	1	64.60	64.60	-1	6,366	-0.02%
2023/10/27	9	66.26	10	64.61	64.00	-1	6,470	-0.02%
2023/10/26	1	64.50	1	64.60	64.30	0	6,517	0.00%
2023/10/25	1	64.70	7.6	65.02	64.90	-6.6	6,834	-0.10%
2023/10/24	19	64.68	1	64.70	64.60	18	6,896	0.26%
2023/10/23	21	65.20	21.1	64.20	64.20	-0.1	6,867	0.00%
2023/10/20	8	63.04	17	64.61	65.00	-9	6,837	-0.13%
2023/10/19	7	62.96	0	0.00	63.30	7	6,849	0.10%
2023/10/18	0	0.00	8	62.10	62.70	-8	6,961	-0.11%
2023/10/13	11	63.09	2	63.25	63.10	9	7,398	0.12%
2023/10/12	0.5	61.80	1	62.00	62.40	-0.5	7,422	-0.01%
2023/10/11	1.1	62.10	0	0.00	61.80	1.1	7,518	0.01%
2023/10/06	1	62.60	0	0.00	62.10	1	7,644	0.01%
2023/10/05	2	62.60	1	63.20	62.80	1	7,650	0.01%
2023/10/04	5.1	61.53	0	0.00	62.00	5.1	7,686	0.07%
2023/10/03	2.1	62.60	8	62.10	62.10	-5.9	7,692	-0.08%
2023/10/02	6	63.00	1	63.50	63.30	5	7,673	0.07%
2023/09/28	1.2	62.17	0	0.00	62.50	1.2	7,649	0.02%
2023/09/27	1.2	61.75	0	0.00	61.80	1.2	7,733	0.02%
2023/09/26	1.4	62.64	0	0.00	62.20	1.4	7,868	0.02%
2023/09/25	1.1	63.13	0	0.00	63.20	1.1	7,928	0.01%
2023/09/22	3	63.27	0	0.00	63.40	3	7,983	0.04%
2023/09/21	3.1	63.79	1	64.30	63.30	2.1	7,989	0.03%
2023/09/20	2.1	66.05	7	65.50	65.00	-4.9	8,003	-0.06%
2023/09/19	1	67.80	0	0.00	67.80	1	7,885	0.01%
2023/09/18	5	68.40	16	67.44	67.30	-11	7,881	-0.14%
2023/09/15	11	68.65	1	69.10	68.40	10	7,932	0.13%
2023/09/14	11	68.47	13	68.62	68.30	-2	8,033	-0.02%
2023/09/13	19	68.93	11.1	69.29	69.30	7.9	8,128	0.10%
2023/09/12	30	68.10	21.2	68.09	68.20	8.8	8,139	0.11%
2023/09/11	7	66.67	5	66.10	65.60	2	8,096	0.02%
2023/09/08	4	66.03	4.1	65.73	65.80	-0.1	8,040	0.00%
2023/09/07	3	65.57	7.4	65.47	65.00	-4.4	8,038	-0.06%
2023/09/06	12	64.55	2.1	65.10	65.00	9.9	7,993	0.12%
2023/09/05	2	64.15	12.1	64.38	64.40	-10.1	7,953	-0.13%
2023/09/04	3	63.10	5	62.50	63.30	-2	7,886	-0.03%
2023/09/01	2	62.45	0	0.00	62.70	2	7,876	0.03%
2023/08/31	1	62.30	4	62.25	62.50	-3	7,809	-0.04%
2023/08/30	1	62.00	1.1	62.28	62.00	-0.1	7,806	0.00%
2023/08/29	1	61.30	1	61.30	61.50	0	7,807	0.00%
2023/08/28	4	61.68	2	61.10	61.10	2	7,794	0.03%
2023/08/25	1	61.50	1	61.70	61.50	0	7,717	0.00%
2023/08/24	2	62.20	3	62.30	61.40	-1	7,713	-0.01%
2023/08/23	4.2	61.05	1	60.90	60.90	3.2	7,717	0.04%
2023/08/22	1	58.90	0	0.00	58.80	1	7,816	0.01%
2023/08/18	1	58.50	0	0.00	58.20	1	7,805	0.01%
2023/08/15	0.2	58.00	0	0.00	58.40	0.2	7,789	0.00%
2023/08/14	8	56.99	5.1	57.60	57.30	2.9	7,782	0.04%
2023/08/11	3.1	58.97	0	0.00	58.80	3.1	7,709	0.04%
2023/08/10	1	59.40	0	0.00	59.50	1	7,662	0.01%
2023/08/09	1	60.70	0	0.00	60.70	1	7,615	0.01%
2023/08/08	5	61.10	12	60.70	60.80	-7	7,593	-0.09%
2023/08/07	6	61.30	1	61.50	61.70	5	7,542	0.07%
2023/08/04	2	60.70	0	0.00	60.80	2	7,438	0.03%
2023/08/02	0	0.00	9	60.30	60.40	-9	7,414	-0.12%
2023/08/01	6	60.62	2.1	60.61	60.70	3.9	7,291	0.05%
2023/07/31	8.2	62.42	2	64.50	61.70	6.2	7,170	0.09%
2023/07/28	5	63.40	7.1	64.11	64.10	-2.1	6,834	-0.03%
2023/07/27	3.1	60.74	12	60.50	61.50	-8.9	6,461	-0.14%
2023/07/26	1	61.60	0	0.00	61.40	1	6,392	0.02%
2023/07/25	2	61.80	4	62.20	62.40	-2	6,388	-0.03%
2023/07/24	3	61.87	1	62.10	61.80	2	6,360	0.03%
2023/07/21	5	63.16	8	62.55	63.30	-3	6,277	-0.05%
2023/07/20	5	63.12	1	63.60	63.90	4	6,173	0.06%
2023/07/19	4	63.55	8.1	63.88	63.50	-4.1	6,018	-0.07%
2023/07/18	6	61.67	21	62.00	63.00	-15	5,804	-0.26%
2023/07/17	4.1	61.98	2	62.30	62.30	2.1	5,787	0.04%
2023/07/14	19.3	61.88	15	62.17	61.10	4.3	5,768	0.07%
2023/07/13	14	61.94	1	62.40	62.00	13	5,679	0.23%
2023/07/12	5	60.88	3	60.77	60.70	2	5,566	0.04%
2023/07/11	3	60.93	1	61.10	61.40	2	5,602	0.04%
2023/07/10	7	60.49	0	0.00	60.90	7	5,564	0.13%
2023/07/07	1.5	60.53	1	60.00	60.40	0.5	5,564	0.01%
2023/07/06	0.3	61.77	15.4	61.18	61.00	-15.1	5,565	-0.27%
2023/07/05	6.3	62.83	0	0.00	62.40	6.3	5,534	0.11%
2023/07/04	1	62.70	36.1	62.39	62.90	-35.1	5,450	-0.64%
2023/07/03	1	61.60	3	61.67	61.40	-2	5,325	-0.04%
2023/06/30	1	60.40	23	60.04	60.90	-22	5,283	-0.42%
2023/06/29	3.1	60.33	1	59.80	60.30	2.1	5,241	0.04%
2023/06/28	3	61.50	4.1	61.51	61.10	-1.1	5,207	-0.02%
2023/06/26	13	59.58	0.1	59.10	59.60	13	5,216	0.25%
2023/06/21	7.1	60.23	3.1	60.44	60.20	4.1	5,152	0.08%
2023/06/20	25.3	62.32	2.3	62.75	61.70	23	5,035	0.46%
2023/06/19	15.7	65.58	17.3	65.82	65.50	-1.6	4,856	-0.03%
2023/06/16	7	64.19	9	64.32	64.00	-2	4,636	-0.04%
2023/06/15	4	63.30	8.1	63.37	63.90	-4.1	4,478	-0.09%
2023/06/14	3	61.40	10	61.30	61.40	-7	4,336	-0.16%
2023/06/13	0	0.00	8.1	60.20	60.50	-8.1	4,458	-0.18%
2023/06/12	2.4	59.54	10	59.42	59.30	-7.6	4,532	-0.17%
2023/06/09	5	59.82	10	60.20	60.20	-5	4,588	-0.11%
2023/06/08	2	59.30	4	59.35	59.40	-2	4,606	-0.04%
2023/06/07	2	58.45	5.5	59.00	59.10	-3.5	4,715	-0.07%
2023/06/05	0	0.00	0.4	58.60	58.80	-0.4	4,956	-0.01%
2023/06/02	0	0.00	9.2	58.08	58.50	-9.2	5,141	-0.18%
2023/06/01	0	0.00	3.7	57.62	58.10	-3.7	5,147	-0.07%
2023/05/31	0	0.00	2	57.90	58.20	-2	5,204	-0.04%
2023/05/30	1	58.00	2	58.10	58.30	-1	5,186	-0.02%
2023/05/29	4	58.35	7.1	58.29	58.40	-3.1	5,167	-0.06%
2023/05/26	17.7	56.84	8.1	57.54	57.40	9.6	5,104	0.19%
2023/05/25	0	0.00	150	54.58	55.40	-150	4,929	-3.04%	大賣/鉅額交易
2023/05/24	3	54.20	2	54.30	54.80	1	4,916	0.02%
2023/05/22	3	54.30	5	54.80	54.10	-2	4,965	-0.04%
2023/05/19	2	53.70	6	54.10	54.50	-4	5,006	-0.08%
2023/05/18	9	54.50	1	54.20	54.30	8	5,054	0.16%
2023/05/17	0	0.00	2	53.60	53.60	-2	5,132	-0.04%
2023/05/16	15	53.07	0	0.00	53.00	15	5,178	0.29%
2023/05/15	1	52.70	0	0.00	52.90	1	5,208	0.02%
2023/05/11	2	53.85	16	53.49	53.30	-14	5,274	-0.27%
2023/05/10	5	53.70	0	0.00	53.70	5	5,350	0.09%
2023/05/09	2	53.80	0	0.00	54.20	2	5,391	0.04%
2023/05/08	6	54.30	2	54.30	54.20	4	5,369	0.07%
2023/05/05	7	53.60	2	53.75	53.90	5	5,402	0.09%
2023/05/04	1	53.50	3	53.50	53.60	-2	5,485	-0.04%
2023/05/03	20	53.45	0	0.00	53.40	20	5,558	0.36%
2023/05/02	0	0.00	7	53.50	53.90	-7	5,576	-0.13%
2023/04/28	18	53.74	0	0.00	54.00	18	5,670	0.32%
2023/04/27	8	53.40	0	0.00	53.60	8	5,651	0.14%
2023/04/26	2.1	52.94	0	0.00	53.30	2.1	5,670	0.04%
2023/04/25	2.1	53.24	0	0.00	53.00	2.1	5,641	0.04%
2023/04/24	10	54.20	1	54.20	54.40	9	5,588	0.16%
2023/04/21	21	54.72	1	54.80	54.60	20	5,579	0.36%
2023/04/20	25	55.74	5.1	56.01	55.80	19.9	5,528	0.36%
2023/04/19	30	56.60	0	0.00	56.50	30	5,485	0.55%
2023/04/18	0.1	57.40	0	0.00	57.20	0.1	5,428	0.00%
2023/04/17	2	57.70	0	0.00	57.60	2	5,417	0.04%
2023/04/14	32	57.24	11	57.39	57.40	21	5,383	0.39%
2023/04/13	0	57.90	5	57.90	57.70	-5	5,332	-0.09%
2023/04/12	11	58.53	12	58.38	58.40	-1	5,311	-0.02%
2023/04/11	6	58.15	0	0.00	58.30	6	5,258	0.11%
2023/04/10	10	57.40	5	57.44	57.40	5	5,226	0.10%
2023/04/07	1	58.00	0	0.00	58.00	1	5,191	0.02%
2023/04/06	1	57.90	0	0.00	58.30	1	5,139	0.02%
2023/03/31	2	57.80	0	57.45	57.50	2	5,082	0.04%
2023/03/30	0	0.00	52	57.23	57.40	-52	5,037	-1.03%
2023/03/29	2	55.65	1	55.70	56.00	1	5,003	0.02%
2023/03/28	18	55.86	0	0.00	56.10	18	4,986	0.36%
2023/03/27	42	56.90	1	56.50	56.70	41	4,901	0.84%
2023/03/24	2	58.50	0	0.00	58.00	2	4,809	0.04%
2023/03/23	1	57.60	35	58.10	58.40	-34	4,764	-0.71%
2023/03/22	10	57.80	0.1	58.20	57.70	9.9	4,696	0.21%
2023/03/21	4.1	57.51	1	57.80	58.00	3.1	4,642	0.07%
2023/03/20	28	57.71	25	58.44	57.60	3	4,600	0.07%
2023/03/17	13.1	57.16	2	56.90	57.70	11.1	4,536	0.24%
2023/03/16	41.5	57.80	16	58.20	57.20	25.5	4,434	0.58%
2023/03/15	11	59.31	16	59.00	58.50	-5	4,213	-0.12%
2023/03/14	8	57.55	8	57.93	57.30	0	4,080	0.00%
2023/03/13	5.1	56.03	2	56.10	57.40	3.1	3,957	0.08%
2023/03/10	13.2	57.58	21.1	56.62	56.50	-7.9	3,845	-0.21%
2023/03/09	5.2	59.43	13.1	59.30	59.40	-7.8	3,717	-0.21%
2023/03/08	30	59.47	21.1	59.48	59.60	8.9	3,611	0.25%
2023/03/07	6	58.50	22	58.53	58.90	-16	3,442	-0.46%
2023/03/06	9	56.83	0.1	56.90	56.90	8.9	3,315	0.27%
2023/03/03	2	56.40	3	56.40	56.40	-1	3,276	-0.03%
2023/03/02	0	55.10	0	0.00	54.90	0	3,274	0.00%
2023/03/01	3	54.90	4	55.10	55.10	-1	3,282	-0.03%
2023/02/24	3.1	56.42	2	55.80	56.10	1.1	3,275	0.03%
2023/02/23	3.2	55.56	7	55.79	56.10	-3.8	3,201	-0.12%
2023/02/22	4	54.18	0	0.00	54.80	4	3,171	0.13%
2023/02/21	0	0.00	1	54.30	54.40	-1	3,187	-0.03%
2023/02/20	3	54.90	0	0.00	54.80	3	3,236	0.09%
2023/02/17	5	54.74	3	55.03	55.00	2	3,274	0.06%
2023/02/16	3	54.20	9	54.32	54.30	-6	3,295	-0.18%
2023/02/15	3.3	54.29	0	0.00	54.30	3.3	3,415	0.10%
2023/02/14	6.1	55.17	0	0.00	55.90	6.1	3,387	0.18%
2023/02/13	0	0.00	2	55.65	55.90	-2	3,474	-0.06%
2023/02/10	2	55.05	25	55.02	55.30	-23	3,588	-0.64%
2023/02/09	0	56.00	2	55.90	56.00	-2	3,616	-0.06%
2023/02/08	3	56.60	8.1	56.62	56.10	-5.1	3,639	-0.14%
2023/02/07	2	55.75	2.1	55.90	56.40	-0.1	3,581	0.00%
2023/02/06	2	55.30	4	55.33	55.50	-2	3,626	-0.06%
2023/02/03	2	55.10	2.2	54.99	55.10	-0.2	3,748	-0.01%
2023/02/02	3	54.83	8.6	54.82	54.70	-5.6	3,735	-0.15%
2023/02/01	2	53.50	0	0.00	53.90	2	3,795	0.05%
2023/01/31	2	52.70	3	52.60	52.70	-1	3,740	-0.03%
2023/01/30	6	52.43	1.1	52.70	53.00	4.9	3,744	0.13%
2023/01/17	2	51.30	6	51.12	51.10	-4	3,697	-0.11%
2023/01/13	1	50.30	2	50.30	50.10	-1	3,724	-0.03%
2023/01/12	2	50.50	1	50.40	50.40	1	3,791	0.03%
2023/01/10	1	50.70	5	50.70	50.80	-4	3,918	-0.10%
2023/01/09	0	0.00	0.1	50.73	50.90	-0.1	3,945	0.00%
2023/01/06	0	0.00	2	49.90	50.10	-2	3,930	-0.05%
2023/01/05	4	49.86	2	50.10	50.00	2	3,981	0.05%
2022/12/30	0	0.00	1	49.20	49.60	-1	4,069	-0.02%
2022/12/29	3	48.08	0.1	47.91	48.30	2.9	4,076	0.07%
2022/12/28	1	48.85	8	48.19	48.20	-7	4,116	-0.17%
2022/12/27	1	49.40	0	0.00	49.30	1	4,117	0.02%
2022/12/26	1	49.45	2	49.48	49.55	-1	4,157	-0.02%
2022/12/23	2	49.95	5	49.47	49.85	-3	4,190	-0.07%
2022/12/22	6	50.93	0	0.00	50.30	6	4,214	0.14%
2022/12/21	0	0.00	6	49.83	49.90	-6	4,223	-0.14%
2022/12/20	6.8	49.49	7	49.04	48.20	-0.2	4,195	0.00%
2022/12/19	0	0.00	1	50.00	50.10	-1	4,203	-0.02%
2022/12/16	3	50.40	2	49.95	50.70	1	4,206	0.02%
2022/12/15	0.2	50.20	0	0.00	50.60	0.2	4,210	0.00%
2022/12/14	2	50.55	0	0.00	50.60	2	4,232	0.05%
2022/12/13	1	49.80	6	49.75	50.20	-5	4,254	-0.12%
2022/12/12	0.8	50.10	1	50.20	49.90	-0.2	4,281	0.00%
2022/12/09	0	0.00	0.8	50.30	50.30	-0.8	4,294	-0.02%
2022/12/08	3	50.70	0	0.00	50.70	3	4,313	0.07%
2022/12/07	4	50.53	3	50.03	50.10	1	4,324	0.02%
2022/12/06	11	51.16	1.1	51.14	50.60	9.9	4,321	0.23%
2022/12/05	15	51.73	9.2	51.88	52.10	5.8	4,321	0.13%
2022/12/02	1	50.90	2	50.90	51.00	-1	4,380	-0.02%
2022/12/01	2	50.45	6	50.58	50.30	-4	4,376	-0.09%
2022/11/30	8	50.08	0	0.00	49.80	8	4,355	0.18%
2022/11/29	1	49.05	0	0.00	49.55	1	4,402	0.02%
2022/11/28	12	50.15	3	49.90	49.65	9	4,372	0.21%
2022/11/25	4	49.96	6	50.03	50.10	-2	4,293	-0.05%
2022/11/24	7	49.29	3	50.10	49.25	4	4,259	0.09%
2022/11/23	0	0.00	3	50.00	50.10	-3	4,175	-0.07%
2022/11/22	4	49.53	2	49.80	50.10	2	4,174	0.05%
2022/11/18	1	50.10	8	50.06	50.10	-7	4,186	-0.17%
2022/11/17	2	49.75	2	50.10	50.30	0	4,147	0.00%
2022/11/16	22	49.45	4	49.70	50.00	18	4,132	0.43%
2022/11/15	0	0.00	2	48.78	48.90	-2	4,093	-0.05%
2022/11/14	4.2	48.59	2.2	48.76	48.70	2	4,045	0.05%
2022/11/11	6	48.81	34	49.00	48.35	-28	3,975	-0.70%
2022/11/10	0	0.00	6	46.46	46.75	-6	3,816	-0.16%
2022/11/09	0	0.00	8	46.07	46.15	-8	3,794	-0.21%
2022/11/08	4	45.74	2	45.65	45.30	2	3,716	0.05%
2022/11/07	3	44.93	0	0.00	44.85	3	3,619	0.08%
2022/11/04	0	0.00	16	44.45	44.65	-16	3,607	-0.44%
2022/11/03	3	43.20	34.1	43.44	44.00	-31.1	3,581	-0.87%
2022/11/02	6	44.22	0	0.00	43.85	6	3,611	0.17%
2022/11/01	0	0.00	16.1	43.57	43.95	-16.1	3,661	-0.44%
2022/10/31	1	41.80	13	41.91	41.85	-12	3,563	-0.34%
2022/10/28	5	42.83	4.1	42.44	41.65	0.9	3,615	0.02%
2022/10/27	0	0.00	0.1	40.50	40.60	-0.1	3,500	0.00%
2022/10/25	0	0.00	2	40.38	39.75	-2	3,551	-0.06%
2022/10/24	2	39.75	2	39.60	39.70	0	3,576	0.00%
2022/10/20	1.1	38.30	0	0.00	38.85	1.1	3,572	0.03%
2022/10/19	5	39.50	0	0.00	39.30	5	3,566	0.14%
2022/10/18	0.1	40.25	0	0.00	40.15	0.1	3,549	0.00%
2022/10/17	1	39.80	0	0.00	40.85	1	3,529	0.03%
2022/10/13	7.1	39.98	2	38.90	38.50	5.1	3,635	0.14%
2022/10/12	39	40.48	0	0.00	40.15	39	3,611	1.08%
2022/10/11	10.1	41.64	1	43.25	41.00	9.1	3,652	0.25%
2022/10/07	0	0.00	3	44.35	44.25	-3	3,672	-0.08%
2022/10/06	0	0.00	0.1	44.10	44.15	-0.1	3,702	0.00%
2022/10/05	0	0.00	5	44.18	43.60	-5	3,719	-0.13%
2022/10/04	3	43.50	0	0.00	43.40	3	3,743	0.08%
2022/10/03	4	42.70	17	42.46	42.50	-13	3,799	-0.34%
2022/09/30	1	39.20	3	41.10	41.80	-2	3,847	-0.05%
2022/09/29	2	41.00	2	40.78	40.90	0	3,860	0.00%
2022/09/28	13	40.28	0	0.00	39.40	13	3,851	0.34%
2022/09/26	7.1	41.74	1	42.10	40.65	6.1	3,860	0.16%
2022/09/23	2	43.05	1	43.30	42.90	1	3,865	0.03%
2022/09/21	1	43.10	0	0.00	43.20	1	3,920	0.03%
2022/09/19	11	44.30	1	44.60	44.00	10	3,970	0.25%
2022/09/16	6	45.12	0	0.00	45.00	6	3,966	0.15%
2022/09/15	0	0.00	4	46.96	46.10	-4	4,002	-0.10%
2022/09/14	0	0.00	2	46.08	46.80	-2	4,046	-0.05%
2022/09/13	3	46.85	5	46.85	46.70	-2	4,061	-0.05%
2022/09/12	3	46.75	1	46.85	46.65	2	4,086	0.05%
2022/09/08	2	45.35	31	44.92	46.00	-29	4,072	-0.71%
2022/09/07	1	42.55	0	0.00	42.65	1	4,050	0.02%
2022/09/06	2	43.63	1	43.95	43.25	1	4,107	0.02%
2022/09/05	11	43.73	0	0.00	43.50	11	4,158	0.26%
2022/09/02	1	45.60	0	0.00	45.60	1	4,154	0.02%
2022/09/01	6	45.17	3	45.57	45.40	3	4,189	0.07%
2022/08/29	5	44.70	0	0.00	44.80	5	4,249	0.12%
2022/08/26	2	46.35	0	0.00	45.55	2	4,283	0.05%
2022/08/25	0	0.00	3	45.73	46.10	-3	4,437	-0.07%
2022/08/24	4	44.61	1	44.60	44.50	3	4,566	0.07%
2022/08/23	7	44.54	4	44.58	44.50	3	4,650	0.06%
2022/08/22	1	45.05	2	44.70	44.80	-1	4,663	-0.02%
2022/08/19	3	45.95	0	0.00	45.70	3	4,610	0.07%
2022/08/17	0	0.00	2	45.98	45.85	-2	4,553	-0.04%
2022/08/16	4	45.26	2	45.40	45.60	2	4,514	0.04%
2022/08/15	1	44.95	5	44.96	44.95	-4	4,458	-0.09%
2022/08/11	0	0.00	26	43.48	43.50	-26	4,350	-0.60%
2022/08/10	0	0.00	0.1	43.20	43.00	-0.1	4,290	0.00%
2022/08/09	2	43.05	11	43.26	43.50	-9	4,269	-0.21%
2022/08/08	8	42.83	16.1	43.29	43.50	-8.1	4,212	-0.19%
2022/08/05	1	41.45	1	41.60	41.50	0	4,074	0.00%
2022/08/03	0	0.00	3.1	40.40	40.80	-3.1	3,925	-0.08%
2022/08/02	22	40.69	3	40.20	40.00	19	3,873	0.49%
2022/08/01	5	41.30	15	41.36	41.20	-10	3,837	-0.26%
2022/07/29	3	40.80	3.1	40.80	41.15	-0.1	3,775	0.00%
2022/07/28	0	0.00	2	39.63	39.90	-2	3,698	-0.05%
2022/07/26	9.1	38.70	0	0.00	38.30	9.1	3,615	0.25%
2022/07/25	1	39.45	1	39.75	39.65	0	3,564	0.00%
2022/07/22	0	0.00	1	39.95	40.15	-1	3,526	-0.03%
2022/07/21	1	40.00	1	39.65	40.45	0	3,515	0.00%
2022/07/20	6	40.23	9.2	39.90	39.60	-3.2	3,490	-0.09%
2022/07/18	1	37.60	0	0.00	38.70	1	3,375	0.03%
2022/07/15	1	37.55	6	37.11	37.55	-5	3,286	-0.15%
2022/07/14	6	35.27	5	36.00	36.25	1	3,222	0.03%
2022/07/13	3	35.85	0	0.00	35.75	3	3,171	0.09%
2022/07/12	5	35.80	0	0.00	34.85	5	3,135	0.16%
2022/07/11	3	36.75	6	37.33	36.60	-3	3,088	-0.10%
2022/07/08	1	35.85	0	0.00	37.25	1	3,019	0.03%
2022/07/07	6	33.40	6.1	34.12	34.50	-0.1	2,966	0.00%
2022/07/06	2	34.65	4	34.45	34.05	-2	2,969	-0.07%
2022/07/05	6	34.80	0	0.00	35.10	6	2,965	0.20%
2022/07/01	4	34.89	2	34.95	34.55	2	2,934	0.07%
2022/06/30	0.2	36.20	0	0.00	35.90	0.2	2,892	0.01%
2022/06/29	5	37.30	0	0.00	37.20	5	2,842	0.18%
2022/06/28	2	38.03	0	0.00	37.95	2	2,805	0.07%
2022/06/27	9	39.05	0	0.00	39.00	9	2,781	0.32%
2022/06/24	6	39.05	1	39.15	38.60	5	2,734	0.18%
2022/06/23	5.4	38.24	1	37.70	38.55	4.4	2,726	0.16%
2022/06/22	7.4	39.90	5	39.44	39.00	2.4	2,673	0.09%
2022/06/21	0.2	40.95	0	0.00	41.00	0.2	2,602	0.01%
2022/06/20	14.3	41.49	1	41.05	40.35	13.3	2,576	0.52%
2022/06/17	3	44.30	2	43.10	43.10	1	2,524	0.04%
2022/06/16	9.2	45.79	7	46.19	44.70	2.2	2,470	0.09%
2022/06/15	0	0.00	11	49.75	49.75	-11	2,387	-0.46%
2022/06/14	0	0.00	1	50.60	50.60	-1	2,348	-0.04%
2022/06/13	0	0.00	0.3	50.50	50.00	-0.3	2,307	-0.01%
2022/06/10	1.1	50.64	5	50.90	51.10	-3.9	2,266	-0.17%
2022/06/09	8	50.95	7	50.73	50.50	1	2,219	0.05%
2022/06/08	2	50.10	15	50.08	50.10	-13	2,172	-0.60%
2022/06/07	0	0.00	7	49.60	50.00	-7	2,161	-0.32%
2022/06/06	1	49.99	2	49.60	50.20	-1	2,140	-0.05%
2022/06/02	4.2	50.24	6	50.28	50.40	-1.9	2,125	-0.09%
2022/06/01	1	48.35	80.5	49.89	49.60	-79.5	1,963	-4.05%
2022/05/31	6	47.95	1	47.85	48.25	5	1,806	0.28%
2022/05/30	1	47.40	2.3	46.05	47.40	-1.3	1,732	-0.08%
2022/05/27	0	0.00	2	45.05	45.10	-2	1,688	-0.12%
2022/05/26	4	44.60	3	44.40	44.30	1	1,707	0.06%
2022/05/24	2	44.78	0	0.00	44.40	2	1,800	0.11%
2022/05/23	2	45.20	0	0.00	45.05	2	1,811	0.11%
2022/05/20	1	45.10	2	45.50	45.50	-1	1,861	-0.05%
2022/05/19	0	0.00	1	44.80	44.85	-1	1,872	-0.05%
2022/05/18	1	45.60	0	0.00	45.45	1	1,898	0.05%
2022/05/16	0	0.00	0.6	45.00	44.80	-0.6	1,936	-0.03%
2022/05/13	3	44.40	0	0.00	44.40	3	1,953	0.15%
2022/05/12	0	0.00	1	43.15	43.15	-1	1,991	-0.05%
2022/05/09	2	45.10	0	0.00	44.70	2	2,170	0.09%
2022/05/04	1	44.75	0	0.00	44.75	1	2,204	0.05%
2022/05/03	0	0.00	9	43.94	44.30	-9	2,239	-0.40%
2022/04/29	0	0.00	1	45.35	43.50	-1	2,291	-0.04%
2022/04/28	0	0.00	2	43.73	43.50	-2	2,326	-0.09%
2022/04/27	9	42.54	5	42.88	42.85	4	2,343	0.17%
2022/04/26	2.3	44.30	1	44.00	44.00	1.3	2,325	0.06%
2022/04/25	1	44.75	0	0.00	44.80	1	2,317	0.04%
2022/04/21	8	47.08	6	47.39	47.10	2	2,349	0.09%
2022/04/20	1.5	47.23	0.1	47.10	47.10	1.4	2,418	0.06%
2022/04/18	1	45.56	1	45.90	45.65	0	2,511	0.00%
2022/04/15	71.3	46.54	1	46.35	46.10	70.3	2,537	2.77%
2022/04/14	3	47.23	3.2	47.20	47.45	-0.2	2,570	-0.01%
2022/04/13	4.3	46.20	0	0.00	46.55	4.3	2,640	0.16%
2022/04/12	14	46.60	5	46.09	46.10	9	2,646	0.34%
2022/04/11	4	48.06	2.1	47.61	47.60	1.9	2,621	0.07%
2022/04/08	1	48.30	0	0.00	48.70	1	2,644	0.04%
2022/04/07	0	48.75	5	48.50	48.20	-5	2,655	-0.19%
2022/04/06	5	48.84	0	0.00	48.85	5	2,656	0.19%
2022/04/01	0	49.61	0	0.00	49.60	0	2,671	0.00%
2022/03/29	0	49.65	1	49.55	49.50	-1	2,733	-0.04%
2022/03/28	0	49.70	0	0.00	49.65	0	2,751	0.00%
2022/03/23	0	0.00	5	50.80	50.70	-5	2,768	-0.18%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	0.00	0	50.70	50.30	0	2,829	0.00%
2022/03/17	0.1	49.90	0	0.00	50.30	0.1	2,898	0.00%
2022/03/16	0	48.60	0	48.75	48.40	0	2,882	0.00%
2022/03/15	0	0.00	0.6	49.06	48.75	-0.6	2,870	-0.02%
2022/03/14	0.1	50.20	0	0.00	50.20	0.1	2,924	0.00%
2022/03/11	5	50.10	1	50.10	49.95	4	2,991	0.13%
2022/03/10	2	50.00	3	50.40	50.50	-1	3,021	-0.03%
2022/03/09	0	49.03	0	0.00	48.80	0	3,080	0.00%
2022/03/08	2	49.48	1	48.80	48.30	1	3,136	0.03%
2022/03/07	8.3	50.11	13	49.91	50.00	-4.7	3,153	-0.15%
2022/03/04	1	51.80	1	52.10	51.70	0	3,246	0.00%
2022/03/03	1	51.70	2	52.15	52.00	-1	3,297	-0.03%
2022/03/02	2	51.00	6	51.05	51.30	-4	3,400	-0.12%
2022/03/01	0	51.50	0	0.00	51.30	0	3,507	0.00%
2022/02/25	3	50.40	2	50.75	50.60	1	3,573	0.03%
2022/02/24	8.2	49.57	0	0.00	49.20	8.2	3,643	0.23%
2022/02/23	2	50.40	0	0.00	50.50	2	3,777	0.05%
2022/02/22	8	50.89	0	0.00	50.00	8	3,815	0.21%
2022/02/21	1	51.00	1	51.50	51.50	0	3,828	0.00%
2022/02/18	6	51.22	6	51.42	51.50	0	3,877	0.00%
2022/02/17	0	51.70	0	0.00	51.70	0	3,931	0.00%
2022/02/16	2	52.00	2	52.20	51.70	0	4,002	0.00%
2022/02/15	5	51.64	2	51.20	51.20	3	4,080	0.07%
2022/02/14	15.2	51.58	3	51.60	51.60	12.2	4,139	0.30%
2022/02/11	2	53.30	0	0.00	53.00	2	4,157	0.05%
2022/02/10	9	54.17	7	54.03	53.70	2	4,226	0.05%
2022/02/09	8	53.21	1	53.70	54.40	7	4,347	0.16%
2022/02/07	6.5	51.63	0	0.00	51.90	6.5	4,489	0.15%
2022/01/25	0	0.00	1	52.70	52.10	-1	4,793	-0.02%
2022/01/24	4	51.95	3	52.30	53.00	1	4,966	0.02%
2022/01/21	0	0.00	2	52.60	53.00	-2	5,218	-0.04%
2022/01/19	4	52.90	1	53.00	53.20	3	5,266	0.06%
2022/01/18	2	53.40	1	53.47	52.70	1	5,333	0.02%
2022/01/17	0	53.40	0	0.00	53.20	0	5,378	0.00%
2022/01/14	0	0.00	9	51.78	51.90	-9	5,469	-0.16%
2022/01/13	14	51.69	1	51.90	51.70	13	5,598	0.23%
2022/01/12	3	52.17	0	52.40	52.00	3	5,617	0.05%
2022/01/11	7.1	53.15	1	53.90	52.20	6.1	5,670	0.11%
2022/01/10	6	52.72	0	0.00	53.30	6	5,736	0.10%
2022/01/07	9	53.11	5	52.74	52.70	4	5,829	0.07%
2022/01/06	13.1	53.83	3	53.90	54.10	10.1	5,840	0.17%
2022/01/05	5	54.00	0	0.00	54.60	5	5,891	0.09%
2022/01/04	0.1	54.40	0	0.00	54.30	0.1	6,025	0.00%
2022/01/03	8	54.69	0.1	55.50	54.70	7.9	6,104	0.13%
2021/12/30	1	55.60	0	0.00	55.50	1	6,197	0.02%
2021/12/29	2	55.80	0	0.00	55.70	2	6,262	0.03%
2021/12/27	0	0.00	2	55.40	55.30	-2	6,487	-0.03%
2021/12/24	0	0.00	1.2	55.20	55.30	-1.2	6,582	-0.02%
2021/12/23	3	55.03	0	0.00	54.80	3	6,681	0.04%
2021/12/22	1	55.40	26	55.40	55.50	-25	6,810	-0.37%
2021/12/21	1	54.69	0	0.00	54.70	1	6,856	0.01%
2021/12/20	1	54.10	1	54.40	54.10	0	6,999	0.00%
2021/12/17	0	54.70	0	0.00	54.70	0	7,216	0.00%
2021/12/16	4	54.70	4	55.00	55.20	0	7,242	0.00%
2021/12/15	6	53.85	0	0.00	54.30	6	7,325	0.08%
2021/12/14	5.5	54.44	4	54.40	53.50	1.5	7,377	0.02%
2021/12/13	8.7	55.30	0	0.00	55.10	8.7	7,484	0.12%
2021/12/10	15	55.93	0.1	56.00	55.80	14.9	7,661	0.19%
2021/12/09	0	0.00	4	56.10	55.70	-4	7,878	-0.05%
2021/12/08	12	55.73	8	56.33	56.30	4	7,967	0.05%
2021/12/07	0.5	56.30	3	56.60	55.60	-2.5	8,109	-0.03%
2021/12/06	0.1	57.00	3	57.00	57.00	-2.9	8,377	-0.03%
2021/12/03	1.1	57.14	4	57.33	57.60	-2.9	8,616	-0.03%
2021/12/02	2.5	57.07	10.3	56.76	56.90	-7.8	8,791	-0.09%
2021/12/01	0	0.00	2	56.25	56.70	-2	9,061	-0.02%
2021/11/30	3	55.10	0	0.00	55.50	3	9,265	0.03%
2021/11/29	11.6	54.19	18	53.66	54.40	-6.4	9,701	-0.07%
2021/11/26	8	53.48	4	53.00	53.00	4	10,180	0.04%
2021/11/25	7	55.43	0.2	55.30	54.90	6.9	10,603	0.06%
2021/11/24	6.1	55.84	0	0.00	56.00	6.1	12,244	0.05%
2021/11/23	12	56.33	4	56.00	56.00	8	13,642	0.06%
2021/11/22	8.1	55.86	1	57.30	57.60	7.1	13,796	0.05%
2021/11/19	2	56.80	0	0.00	56.60	2	13,942	0.01%
2021/11/18	4	57.80	0	0.00	57.30	4	14,141	0.03%
2021/11/17	1	57.70	4	57.88	57.70	-3	14,253	-0.02%
2021/11/16	0.1	57.10	1	57.00	57.40	-1	14,345	-0.01%
2021/11/15	1	58.00	1	58.30	58.30	0	14,469	0.00%
2021/11/12	7.1	57.85	6.1	57.28	57.20	1	14,623	0.01%
2021/11/11	1	58.50	1	58.70	58.60	0	14,677	0.00%
2021/11/10	10	58.30	0	0.00	59.40	10	14,744	0.07%
2021/11/09	4	58.80	2	58.95	58.50	2	14,990	0.01%
2021/11/08	7.1	60.03	2	60.30	58.90	5.1	15,168	0.03%
2021/11/05	3.1	60.46	23	60.81	61.30	-19.9	15,129	-0.13%
2021/11/04	4	59.53	6	59.67	59.50	-2	15,237	-0.01%
2021/11/03	2	58.45	6	58.17	58.20	-4	15,291	-0.03%
2021/11/02	9	60.63	3	60.03	59.80	6	15,548	0.04%
2021/11/01	7	61.10	10.2	61.19	61.50	-3.2	15,592	-0.02%
2021/10/29	13.1	59.96	10	60.16	59.40	3.1	15,652	0.02%
2021/10/28	2	57.90	0	0.00	57.70	2	15,872	0.01%
2021/10/26	1.1	57.00	4	57.35	56.80	-2.9	16,845	-0.02%
2021/10/25	10	57.63	0	0.00	58.10	10	16,942	0.06%
2021/10/22	1	58.40	11.5	57.14	57.70	-10.5	17,212	-0.06%
2021/10/21	4	58.05	3	58.37	56.60	1	17,370	0.01%
2021/10/20	14	58.04	13	57.22	58.00	1	17,637	0.01%
2021/10/19	3	56.10	3	56.90	57.50	0	17,857	0.00%
2021/10/18	2	56.60	3	56.30	55.40	-1	18,163	-0.01%
2021/10/15	1.5	56.67	0	0.00	56.70	1.5	18,840	0.01%
2021/10/14	1	53.10	2	53.75	54.00	-1	19,648	-0.01%
2021/10/12	6	52.88	10	52.58	52.90	-4	20,096	-0.02%
2021/10/08	10	56.35	1	55.50	55.90	9	20,389	0.04%
2021/10/07	1	55.90	4	56.00	56.30	-3	21,687	-0.01%
2021/10/06	2	55.50	5	55.06	54.10	-3	22,623	-0.01%
2021/10/05	9	55.16	3	54.10	55.60	6	22,723	0.03%
2021/10/04	1	54.80	1	55.60	54.70	0	22,591	0.00%
2021/10/01	1	57.30	1	55.90	55.70	0	22,740	0.00%
2021/09/30	7	57.86	12	57.67	58.50	-5	22,859	-0.02%
2021/09/29	12	57.39	8	57.60	57.20	4	22,762	0.02%
2021/09/28	3	60.40	0	0.00	60.60	3	22,649	0.01%
2021/09/27	22	61.20	1	60.70	60.50	21	22,617	0.09%
2021/09/24	5	61.78	6	63.05	62.90	-1	22,495	0.00%
2021/09/23	1	59.90	2	61.00	60.00	-1	22,317	0.00%
2021/09/22	7	59.93	66	60.18	59.60	-59	22,350	-0.26%
2021/09/17	4	62.63	9	62.17	62.40	-5	22,326	-0.02%
2021/09/16	41	62.93	21	62.60	61.80	20	22,421	0.09%
2021/09/15	42	63.54	3	64.17	64.30	39	22,291	0.17%
2021/09/14	17	64.38	6	64.18	64.60	11	22,151	0.05%
2021/09/13	1	64.00	3	64.83	64.00	-2	21,953	-0.01%
2021/09/10	9	65.57	5.3	65.45	65.60	3.7	21,916	0.02%
2021/09/09	41.3	66.45	64.3	64.99	66.40	-23	21,738	-0.11%
2021/09/08	8.1	63.52	7	65.56	63.00	1.1	21,414	0.01%
2021/09/07	6.3	65.84	21	65.13	65.80	-14.7	21,179	-0.07%
2021/09/06	16.1	68.25	8	66.55	66.40	8.1	20,977	0.04%
2021/09/03	15	67.61	17	67.62	67.30	-2	20,743	-0.01%
2021/09/02	44.1	67.34	26.7	67.06	65.80	17.4	20,805	0.08%
2021/09/01	59.2	70.50	44	69.38	69.00	15.2	20,307	0.07%
2021/08/31	25.1	69.93	25	70.02	71.80	0.1	19,856	0.00%
2021/08/30	104.1	69.32	101.3	69.62	70.20	2.8	19,361	0.01%	大買/大賣/
2021/08/27	46	67.16	87	68.12	69.10	-41	17,627	-0.23%
2021/08/26	5	62.46	13	62.44	62.90	-8	16,152	-0.05%
2021/08/25	11.4	61.97	26	61.64	62.00	-14.6	15,912	-0.09%
2021/08/24	31	60.86	12.5	61.35	62.40	18.6	15,598	0.12%
2021/08/23	13	59.45	1	60.50	60.10	12	15,377	0.08%
2021/08/20	7	57.59	11	58.05	58.20	-4	15,262	-0.03%
2021/08/19	7	57.47	4	57.55	57.20	3	15,117	0.02%
2021/08/18	6	55.33	1	54.90	59.40	5	14,921	0.03%
2021/08/17	1	54.00	0	0.00	54.30	1	14,733	0.01%
2021/08/16	7	56.36	7	57.24	56.50	0	14,598	0.00%
2021/08/13	17	59.27	6	57.87	56.80	11	14,477	0.08%
2021/08/12	2	58.65	1	60.40	60.80	1	14,211	0.01%
2021/08/11	14	59.54	13	59.49	58.80	1	13,972	0.01%
2021/08/10	10	60.13	13	60.63	61.00	-3	13,860	-0.02%
2021/08/09	7	61.06	13	61.16	60.40	-6	13,700	-0.04%
2021/08/06	25	62.79	25	63.37	61.70	0	13,599	0.00%
2021/08/05	7	62.46	9	62.56	63.10	-2	13,217	-0.02%
2021/08/04	5	63.02	10	63.15	62.70	-5	13,128	-0.04%
2021/08/03	19	63.45	16	63.49	63.00	3	12,951	0.02%
2021/08/02	39	62.25	52	62.65	63.00	-13	12,488	-0.10%
2021/07/30	18	59.16	7.2	59.34	59.20	10.8	11,748	0.09%
2021/07/29	6	57.13	7	57.31	57.70	-1	11,553	-0.01%
2021/07/28	7	54.43	17	55.27	55.70	-10	11,426	-0.09%
2021/07/27	26	58.25	7	57.51	57.50	19	11,225	0.17%
2021/07/26	21	59.80	9.1	60.08	59.90	11.9	11,074	0.11%
2021/07/23	11	58.39	16	57.84	57.20	-5	10,768	-0.05%
2021/07/22	36	59.88	35	59.66	59.50	1	10,663	0.01%
2021/07/21	47.1	59.50	45	59.47	58.50	2.1	10,434	0.02%
2021/07/20	15.1	57.03	25.5	57.02	58.30	-10.4	9,936	-0.10%
2021/07/19	15	54.86	34	54.46	54.40	-19	9,056	-0.21%
2021/07/16	36.3	52.93	10	52.92	53.30	26.3	8,738	0.30%
2021/07/15	20.2	52.56	15	52.43	52.40	5.2	8,594	0.06%
2021/07/14	33	56.15	35.5	56.16	55.90	-2.5	8,222	-0.03%
2021/07/13	27	49.69	43.5	51.98	52.10	-16.5	6,875	-0.24%
2021/07/12	17	47.57	17	48.11	48.15	0	5,872	0.00%
2021/07/09	0	0.00	7	47.11	46.90	-7	5,727	-0.12%
2021/07/08	19	47.75	7	47.01	46.85	12	5,860	0.20%
2021/07/07	1	46.85	6	46.50	47.00	-5	5,729	-0.09%
2021/07/06	1	46.00	0	0.00	45.75	1	5,640	0.02%
2021/07/05	1	45.50	0	0.00	45.95	1	5,715	0.02%
2021/07/02	1	45.15	8	44.69	45.20	-7	5,800	-0.12%
2021/07/01	0	0.00	4	44.40	44.40	-4	5,925	-0.07%
2021/06/29	5	44.88	0	0.00	44.50	5	5,939	0.08%
2021/06/28	3	45.60	3	45.60	46.00	0	5,891	0.00%
2021/06/25	7	45.92	16	45.60	45.80	-9	5,910	-0.15%
2021/06/24	2	44.65	0	0.00	44.30	2	5,780	0.03%
2021/06/23	3	44.38	1	44.30	44.50	2	5,913	0.03%
2021/06/21	2	43.75	5	43.54	44.15	-3	5,940	-0.05%
2021/06/18	0	0.00	2	44.05	44.50	-2	5,988	-0.03%
2021/06/17	0	0.00	1	43.75	44.10	-1	6,047	-0.02%
2021/06/16	0	0.00	8	43.62	43.50	-8	6,072	-0.13%
2021/06/15	1	43.85	1	43.95	43.85	0	6,117	0.00%
2021/06/11	0	0.00	1	44.00	44.20	-1	6,144	-0.02%
2021/06/10	21	45.77	12.4	45.47	44.50	8.6	6,097	0.14%
2021/06/09	1	44.15	0	0.00	44.20	1	5,872	0.02%
2021/06/08	3	43.88	1	43.95	44.10	2	5,903	0.03%
2021/06/07	0	0.00	1	42.90	43.00	-1	5,914	-0.02%
2021/06/02	0	0.00	5	42.85	42.55	-5	6,102	-0.08%
2021/06/01	0	0.00	14.2	42.85	42.80	-14.2	6,152	-0.23%
2021/05/31	15	42.38	21	42.55	42.50	-6	6,250	-0.10%
2021/05/28	1	42.55	3	41.85	42.55	-2	6,332	-0.03%
2021/05/27	5	40.30	5	40.55	40.95	0	6,428	0.00%
2021/05/26	5	40.90	14	40.71	40.60	-9	6,573	-0.14%
2021/05/25	15	40.25	4.5	40.38	40.30	10.5	6,682	0.16%
2021/05/24	0	0.00	1	39.55	39.60	-1	6,805	-0.01%
2021/05/21	2	40.08	2	39.65	39.65	0	6,941	0.00%
2021/05/20	3	39.68	1	39.30	39.40	2	7,100	0.03%
2021/05/18	1	37.47	1	37.65	38.80	0	7,498	0.00%
2021/05/17	1	35.45	1	36.35	36.15	0	7,924	0.00%
2021/05/14	0.5	38.80	3	38.50	38.55	-2.5	8,395	-0.03%
2021/05/13	1	37.60	0	0.00	38.35	1	9,064	0.01%
2021/05/12	1	40.65	11	37.65	38.40	-10	9,528	-0.11%
2021/05/11	6	41.54	11	41.44	40.55	-5	9,544	-0.05%
2021/05/10	0.1	42.70	0	0.00	43.00	0.1	9,531	0.00%
2021/05/07	0	0.00	3	41.88	42.55	-3	9,559	-0.03%
2021/05/06	2	41.40	1	42.10	40.90	1	9,609	0.01%
2021/05/05	7.5	42.54	0.2	42.90	42.00	7.3	9,654	0.08%
2021/05/04	4.1	42.77	0.2	42.54	42.95	3.9	9,828	0.04%
2021/05/03	8	45.38	37	45.48	44.70	-29	9,932	-0.29%
2021/04/29	13	48.09	4	47.31	47.20	9	9,931	0.09%
2021/04/28	6	47.78	8	47.73	48.00	-2	10,555	-0.02%
2021/04/27	7	47.44	4.1	47.03	47.25	3	10,606	0.03%
2021/04/26	20	47.44	23	47.78	47.90	-3	10,663	-0.03%
2021/04/23	0	0.00	5	45.64	46.00	-5	10,433	-0.05%
2021/04/22	0	0.00	5	45.87	44.70	-5	10,474	-0.05%
2021/04/21	0	0.00	2	46.45	46.10	-2	10,437	-0.02%
2021/04/20	5	45.96	7	45.79	46.05	-2	10,472	-0.02%
2021/04/19	5.1	45.25	5	45.12	45.35	0.1	10,944	0.00%
2021/04/16	3	44.85	0	0.00	45.05	3	11,042	0.03%
2021/04/15	2	44.30	0	0.00	44.50	2	11,014	0.02%
2021/04/14	13	44.03	4	44.04	44.05	9	11,015	0.08%
2021/04/13	1	45.15	2	45.88	45.15	-1	10,919	-0.01%
2021/04/12	3	46.35	1	47.30	46.10	2	10,932	0.02%
2021/04/09	4	46.74	3	46.83	46.70	1	10,850	0.01%
2021/04/08	9	46.43	16	46.58	46.75	-7	10,773	-0.06%
2021/04/07	5	46.38	1	46.75	46.70	4	10,641	0.04%
2021/04/06	0	0.00	1	45.30	45.70	-1	10,496	-0.01%
2021/04/01	0	44.90	3	45.15	44.90	-3	10,468	-0.03%
2021/03/31	3	45.15	3	45.38	45.00	0	10,460	0.00%
2021/03/30	32	45.37	1	45.75	45.35	31	10,427	0.30%
2021/03/29	12.1	45.86	15	46.05	45.85	-2.9	10,330	-0.03%
2021/03/26	19	46.42	15	46.02	45.90	4	10,305	0.04%
2021/03/25	1	44.90	0	0.00	45.20	1	10,148	0.01%
2021/03/24	3	44.97	2	44.70	44.60	1	10,119	0.01%
2021/03/23	8	45.51	1.5	45.50	45.20	6.5	10,091	0.06%
2021/03/22	0	0.00	3	44.43	45.10	-3	9,994	-0.03%
2021/03/18	1	44.50	0	0.00	44.35	1	9,987	0.01%
2021/03/17	5	44.02	2	43.70	44.00	3	10,005	0.03%
2021/03/16	1	43.85	0	0.00	43.80	1	10,040	0.01%
2021/03/15	15	43.96	6	44.26	43.85	9	10,186	0.09%
2021/03/12	1	44.60	0	0.00	44.25	1	10,161	0.01%
2021/03/11	2	43.55	0	0.00	44.15	2	10,189	0.02%
2021/03/10	1.5	43.00	2	43.28	42.80	-0.5	10,170	0.00%
2021/03/09	10	42.11	9	42.54	42.45	1	10,149	0.01%
2021/03/08	1	43.40	2	43.30	43.30	-1	10,122	-0.01%
2021/03/05	2	43.60	1	43.90	43.90	1	10,168	0.01%
2021/03/04	10	44.11	15	44.35	43.60	-5	10,221	-0.05%
2021/03/03	12	44.80	0	0.00	44.80	12	10,155	0.12%
2021/03/02	1.5	46.17	4	46.39	45.50	-2.5	10,088	-0.02%
2021/02/26	6	45.39	6	45.78	45.90	0	10,030	0.00%
2021/02/25	2	45.63	13	45.63	45.35	-11	10,222	-0.11%
2021/02/24	3	46.40	2	46.20	45.60	1	10,283	0.01%
2021/02/23	11	46.18	0	0.00	46.15	11	10,120	0.11%
2021/02/22	6	46.01	0.1	46.21	46.80	5.9	9,978	0.06%
2021/02/19	2	46.03	18	46.55	46.15	-16	9,808	-0.16%
2021/02/18	17	47.94	4	48.21	47.50	13	9,634	0.14%
2021/02/17	13	48.82	14	48.93	49.00	-1	9,409	-0.01%
2021/02/05	31.1	48.14	19	47.93	47.55	12.1	8,932	0.14%
2021/02/04	48.1	46.91	46	47.45	47.80	2.1	8,421	0.02%
2021/02/03	0	0.00	22	45.60	45.70	-22	7,728	-0.28%
2021/02/02	5	43.05	0	0.00	43.60	5	7,246	0.07%
2021/01/29	0	0.00	3	43.25	41.65	-3	7,136	-0.04%
2021/01/28	10	43.58	0	0.00	42.80	10	7,095	0.14%
2021/01/27	8	44.24	0	0.00	44.25	8	7,018	0.11%
2021/01/26	0	0.00	5	43.85	43.80	-5	6,880	-0.07%
2021/01/25	5	43.87	0	0.00	43.80	5	6,672	0.07%
2021/01/22	1	42.05	4	41.68	42.20	-3	6,492	-0.05%
2021/01/21	32	44.06	18	42.80	41.60	14	6,384	0.22%
2021/01/20	4	41.66	5	41.74	42.00	-1	5,695	-0.02%
2021/01/19	6	41.32	4	41.35	40.95	2	5,494	0.04%
2021/01/14	0	0.00	1	40.80	40.75	-1	5,203	-0.02%
2021/01/13	3	40.70	1	40.50	40.40	2	5,162	0.04%
2021/01/12	16	42.17	8	42.15	40.35	8	5,046	0.16%
2021/01/11	1	39.40	1.5	39.70	40.35	-0.5	4,488	-0.01%
2021/01/08	2	39.00	1	38.55	38.55	1	4,357	0.02%
2021/01/07	0	0.00	5	38.75	38.90	-5	4,347	-0.12%
2021/01/06	1	39.30	0	0.00	38.95	1	4,378	0.02%
2021/01/05	0	0.00	1	40.00	39.75	-1	4,303	-0.02%
2020/12/29	5	38.50	3	38.05	38.05	2	4,152	0.05%
2020/12/28	0	0.00	1	38.65	38.55	-1	4,160	-0.02%
2020/12/25	1	38.15	0	0.00	38.45	1	4,141	0.02%
2020/12/22	1.5	37.47	0	0.00	37.10	1.5	4,176	0.04%
2020/12/15	1	38.55	1	39.25	38.15	0	4,202	0.00%
2020/12/11	2	39.10	0	39.10	39.45	2	4,307	0.05%
2020/12/10	0	0.00	1	40.50	40.10	-1	4,403	-0.02%
2020/12/09	10	40.55	13	41.06	41.05	-3	4,306	-0.07%
2020/12/08	1	39.90	1	39.35	39.00	0	4,136	0.00%
2020/12/07	3	39.52	0	0.00	39.50	3	4,081	0.07%
2020/12/04	0	0.00	10	38.54	38.85	-10	3,990	-0.25%
2020/12/03	1	38.05	3	38.15	37.90	-2	3,969	-0.05%
2020/12/02	1	38.30	0	0.00	38.40	1	3,929	0.03%
2020/12/01	1	37.15	11	37.80	38.40	-10	3,859	-0.26%
2020/11/30	1	37.35	0	0.00	37.35	1	3,775	0.03%
2020/11/27	10	37.05	2	37.03	37.15	8	3,702	0.22%
2020/11/26	4	36.88	0	0.00	37.00	4	3,677	0.11%
2020/11/25	1	36.70	5	36.94	36.80	-4	3,678	-0.11%
2020/11/24	22	37.84	13	37.22	37.40	9	3,630	0.25%
2020/11/23	5	35.66	6	36.25	37.10	-1	3,319	-0.03%
2020/11/17	2	35.40	2	35.40	35.35	0	3,246	0.00%
2020/11/13	2	34.75	0	0.00	34.80	2	3,385	0.06%
2020/11/12	0	0.00	3	34.90	34.80	-3	3,481	-0.09%
2020/11/11	1	34.80	0	0.00	34.75	1	3,532	0.03%
2020/11/10	0	0.00	1	34.50	34.60	-1	3,568	-0.03%
2020/11/09	4	34.66	3	34.45	34.80	1	3,603	0.03%
2020/11/06	3	34.08	1	33.90	33.95	2	3,620	0.06%
2020/11/05	1	33.60	0	0.00	34.00	1	3,702	0.03%
2020/11/02	1	33.00	1	32.95	32.95	0	3,984	0.00%
2020/10/30	3	33.98	0	0.00	33.35	3	4,038	0.07%
2020/10/29	0	0.00	1	33.95	34.10	-1	4,100	-0.02%
2020/10/28	0	0.00	1	34.70	34.30	-1	4,352	-0.02%
2020/10/27	2	34.65	3	34.62	34.65	-1	4,642	-0.02%
2020/10/26	0	0.00	1	34.25	34.25	-1	4,662	-0.02%
2020/10/23	1	34.15	0	0.00	34.15	1	4,608	0.02%
2020/10/15	2	34.20	0	0.00	33.90	2	5,070	0.04%
2020/10/14	0	0.00	22	34.20	34.40	-22	5,048	-0.44%
2020/10/12	0	0.00	1	33.40	33.30	-1	5,010	-0.02%
2020/10/05	0	0.00	1	32.90	33.10	-1	5,263	-0.02%
2020/09/29	1	32.60	0	0.00	32.40	1	5,404	0.02%
2020/09/25	1	32.00	0	0.00	30.90	1	5,483	0.02%
2020/09/24	0	0.00	3	31.90	31.80	-3	5,502	-0.05%
2020/09/23	1	33.20	0	0.00	32.85	1	5,527	0.02%
2020/09/22	11	32.95	1	32.90	33.25	10	5,604	0.18%
2020/09/21	3	34.08	6	33.40	33.40	-3	5,656	-0.05%
2020/09/18	3	34.00	0	0.00	34.10	3	5,642	0.05%
2020/09/17	13	34.50	0	0.00	34.45	13	5,611	0.23%
2020/09/16	8	35.11	20	34.86	34.70	-12	5,604	-0.21%
2020/09/15	13	33.93	1	33.75	34.95	12	5,436	0.22%
2020/09/14	1	33.00	0	0.00	33.00	1	5,267	0.02%
2020/09/10	0	0.00	1	32.95	32.80	-1	5,304	-0.02%
2020/09/08	0	0.00	1	33.10	33.05	-1	5,419	-0.02%
2020/09/03	25	33.16	25	33.40	33.05	0	5,579	0.00%
2020/08/28	2	33.30	0	0.00	33.35	2	5,865	0.03%
2020/08/27	1	32.70	1.2	32.75	32.85	-0.2	5,926	0.00%
2020/08/24	1	32.65	0	0.00	32.15	1	5,881	0.02%
2020/08/21	0	0.00	1	32.60	32.70	-1	5,853	-0.02%
2020/08/20	3	31.70	16	32.73	32.25	-13	5,848	-0.22%
2020/08/19	13	33.97	13	34.25	33.75	0	5,801	0.00%
2020/08/18	0	0.00	1	34.05	33.95	-1	5,846	-0.02%
2020/08/17	1	34.80	5	34.75	35.00	-4	5,772	-0.07%
2020/08/13	1	35.00	0	0.00	34.30	1	5,671	0.02%
2020/08/12	15	34.90	2	34.40	34.70	13	5,644	0.23%
2020/08/11	2	34.55	1	34.15	34.80	1	5,583	0.02%
2020/08/10	0	0.00	12	36.26	35.30	-12	5,515	-0.22%
2020/08/07	11	35.18	22	35.91	35.45	-11	5,450	-0.20%
2020/08/06	4	36.15	11	35.53	35.90	-7	5,404	-0.13%
2020/08/05	7	36.57	7	36.94	36.70	0	5,255	0.00%
2020/08/04	9	36.51	5	36.60	36.75	4	5,218	0.08%
2020/08/03	8	36.16	15	36.29	36.45	-7	5,143	-0.14%
2020/07/31	47	34.56	25	34.55	34.95	22	4,912	0.45%
2020/07/30	5	32.10	3	31.87	32.30	2	4,610	0.04%
2020/07/29	1	30.75	0	0.00	30.90	1	4,649	0.02%
2020/07/28	2	31.55	12	30.46	30.15	-10	4,768	-0.21%
2020/07/27	12	32.80	12	32.44	32.25	0	4,685	0.00%
2020/07/24	16	32.27	2	32.18	32.25	14	4,558	0.31%
2020/07/22	2	31.30	0	0.00	31.15	2	4,416	0.05%
2020/07/21	2	30.75	0	0.00	31.00	2	4,419	0.05%
2020/07/16	0	0.00	2	31.20	31.00	-2	4,482	-0.04%
2020/07/15	8	31.21	0	0.00	31.40	8	4,523	0.18%
2020/07/14	1	31.80	0	0.00	32.00	1	4,624	0.02%
2020/07/13	0	0.00	1	31.05	31.65	-1	4,571	-0.02%
2020/07/10	0	0.00	1	30.40	30.30	-1	4,574	-0.02%
2020/07/09	2	31.83	0	0.00	31.40	2	4,498	0.04%
2020/07/08	1	31.75	2	31.90	32.15	-1	4,445	-0.02%
2020/07/07	1	32.65	4	32.53	32.80	-3	4,418	-0.07%
2020/07/06	0	0.00	16	32.64	32.65	-16	4,426	-0.36%
2020/07/03	2	32.78	3	32.65	32.30	-1	4,460	-0.02%
2020/07/02	3	32.85	1	33.00	32.75	2	4,493	0.04%
2020/07/01	0	0.00	7	32.21	32.20	-7	4,460	-0.16%
2020/06/30	11	31.61	6	31.43	31.80	5	4,413	0.11%
2020/06/29	6	30.78	1	31.00	31.00	5	4,362	0.11%
2020/06/24	1	30.90	2	31.10	30.85	-1	4,376	-0.02%
2020/06/23	1	31.10	1	31.00	30.85	0	4,435	0.00%
2020/06/22	0	0.00	2	30.80	30.80	-2	4,451	-0.04%
2020/06/19	7	30.87	2	30.83	30.35	5	4,535	0.11%
2020/06/18	0	0.00	1	30.35	30.30	-1	4,557	-0.02%
2020/06/17	2	30.33	2	30.50	30.30	0	4,537	0.00%
2020/06/16	1	30.80	0	0.00	30.70	1	4,530	0.02%
2020/06/15	5	30.88	2	31.03	30.70	3	4,577	0.07%
2020/06/12	2	30.03	4	30.11	30.45	-2	4,497	-0.04%
2020/06/11	2	29.90	1	31.30	29.60	1	4,459	0.02%
2020/06/10	5	30.80	0	0.00	30.80	5	4,402	0.11%
2020/06/09	0	0.00	1	31.15	30.80	-1	4,470	-0.02%
2020/06/08	3	30.70	1	31.15	30.65	2	4,503	0.04%
2020/06/05	1	30.50	4	30.58	30.65	-3	4,431	-0.07%
2020/06/04	5	30.46	1	30.45	30.55	4	4,420	0.09%
2020/06/03	1	29.75	1	29.80	29.65	0	4,252	0.00%
2020/05/28	2	28.88	0	0.00	28.30	2	4,255	0.05%
2020/05/26	2	29.15	33	29.02	28.95	-31	4,241	-0.73%
2020/05/25	23	29.05	4	29.05	29.35	19	4,181	0.45%
2020/05/22	11	28.26	1	27.95	28.05	10	4,050	0.25%
2020/05/21	1	28.05	2	28.10	28.10	-1	4,023	-0.02%
2020/05/20	0	0.00	3	28.20	27.85	-3	4,022	-0.07%
2020/05/19	4	27.83	15	27.95	28.10	-11	4,008	-0.27%
2020/05/14	1	28.05	7	27.97	27.15	-6	3,911	-0.15%
2020/05/13	5	27.80	0	0.00	28.10	5	3,902	0.13%
2020/05/12	2	27.90	1	27.80	27.75	1	3,890	0.03%
2020/05/11	0	0.00	2	28.25	28.15	-2	3,897	-0.05%
2020/05/07	1	27.70	1	28.00	28.10	0	3,859	0.00%
2020/05/06	2	28.03	2	27.70	27.80	0	3,840	0.00%
2020/05/05	6	28.30	8	28.00	27.85	-2	3,815	-0.05%
2020/05/04	8	27.18	3	26.70	27.35	5	3,726	0.13%
2020/04/30	0	0.00	40	26.04	26.35	-40	3,590	-1.11%
2020/04/29	5	25.87	0	0.00	25.75	5	3,554	0.14%
2020/04/27	41	25.78	0	0.00	25.75	41	3,534	1.16%
2020/04/24	2	25.35	1	25.45	25.50	1	3,513	0.03%
2020/04/23	0	0.00	3	25.53	25.55	-3	3,487	-0.09%
2020/04/22	4	24.60	0	0.00	25.10	4	3,449	0.12%
2020/04/21	0	0.00	3	25.38	24.85	-3	3,421	-0.09%
2020/04/20	0	0.00	9	25.53	25.90	-9	3,365	-0.27%
2020/04/17	5	25.92	26	26.03	25.25	-21	3,304	-0.64%
2020/04/16	10	24.35	0	0.00	24.70	10	3,136	0.32%
2020/04/15	11	24.55	1	24.50	24.55	10	3,114	0.32%
2020/04/14	2	24.20	3	24.22	24.40	-1	3,060	-0.03%
2020/04/13	1	23.90	3	23.93	23.85	-2	3,036	-0.07%
2020/04/10	7	24.28	30	24.47	24.20	-23	3,026	-0.76%
2020/04/09	50	23.99	31	23.93	23.95	19	2,994	0.63%
2020/04/08	0	0.00	1.1	22.98	23.40	-1.1	2,976	-0.04%
2020/04/07	12	21.90	2	22.08	22.40	10	2,906	0.34%
2020/04/06	0	0.00	3	21.12	21.40	-3	2,817	-0.11%
2020/04/01	1	21.20	2	21.18	20.85	-1	2,783	-0.04%
2020/03/31	1	20.70	30	20.73	20.85	-29	2,757	-1.05%
2020/03/30	25	20.40	0	0.00	20.50	25	2,727	0.92%
2020/03/27	12	21.45	7	21.29	20.80	5	2,718	0.18%
2020/03/26	2	20.80	0	0.00	20.80	2	2,676	0.07%
2020/03/25	8	21.03	2	21.00	20.90	6	2,754	0.22%
2020/03/24	1	20.50	20	20.38	20.25	-19	2,706	-0.70%
2020/03/23	1	19.65	0	0.00	19.65	1	2,728	0.04%
2020/03/20	21	20.50	6	20.30	20.50	15	2,836	0.53%
2020/03/19	0	0.00	2	20.00	18.90	-2	2,825	-0.07%
2020/03/18	0	0.00	1	21.70	21.00	-1	2,828	-0.04%
2020/03/17	3	21.62	2	21.55	21.50	1	2,823	0.04%
2020/03/16	4	23.50	8	22.30	22.35	-4	2,763	-0.14%
2020/03/13	0	0.00	2	23.35	23.80	-2	2,671	-0.07%
2020/03/12	1	25.90	4	25.78	25.10	-3	2,557	-0.12%
2020/03/11	6	27.35	2	26.75	26.75	4	2,497	0.16%
2020/03/10	2	26.05	16	26.15	27.25	-14	2,464	-0.57%
2020/03/09	15	26.70	0	0.00	26.45	15	2,406	0.62%
2020/03/06	4	27.40	25	27.60	27.40	-21	2,342	-0.90%
2020/03/05	4	27.95	0	0.00	27.30	4	2,300	0.17%
2020/03/04	0	0.00	4	27.00	27.00	-4	2,215	-0.18%
2020/03/02	0	0.00	1	26.05	26.10	-1	2,165	-0.05%
2020/02/27	5	26.91	0	0.00	26.40	5	2,173	0.23%
2020/02/25	0	0.00	3	27.63	27.55	-3	2,103	-0.14%
2020/02/21	0	0.00	4	27.60	27.70	-4	2,087	-0.19%
2020/02/20	2	27.33	0	0.00	27.20	2	2,062	0.10%
2020/02/19	1	27.35	0	0.00	27.35	1	2,047	0.05%
2020/02/18	4	27.41	0	0.00	27.40	4	2,038	0.20%
2020/02/14	0	0.00	6	27.64	27.55	-6	2,024	-0.30%
2020/02/13	0	0.00	5	27.55	27.20	-5	1,988	-0.25%
2020/02/12	3	27.35	1	27.35	27.40	2	1,964	0.10%
2020/02/11	1	26.70	0	0.00	26.90	1	1,937	0.05%
2020/02/10	7	26.46	0	0.00	26.45	7	1,929	0.36%
2020/02/07	2	26.90	0	0.00	26.85	2	1,905	0.10%
2020/02/06	0	0.00	3	27.40	27.40	-3	1,885	-0.16%
2020/02/05	5	26.55	0	0.00	26.75	5	1,875	0.27%
2020/02/04	0	0.00	1	26.55	26.55	-1	1,850	-0.05%
2020/02/03	3	26.03	4	26.15	26.10	-1	1,851	-0.05%
2020/01/31	1	27.40	0	0.00	27.35	1	1,831	0.05%
2020/01/30	1	27.55	0	0.00	27.20	1	1,937	0.05%
2020/01/14	4	29.60	1	29.50	29.70	3	1,932	0.16%
2020/01/09	1	29.25	1	29.30	29.20	0	1,932	0.00%
2020/01/08	1	29.05	0	0.00	29.00	1	1,921	0.05%
2020/01/07	1	29.65	0	0.00	29.10	1	1,917	0.05%
2020/01/03	2	30.43	0	0.00	30.40	2	1,868	0.11%
2020/01/02	0	0.00	3	31.52	31.45	-3	1,822	-0.16%
2019/12/31	0	0.00	4	30.75	30.85	-4	1,741	-0.23%
2019/12/26	1	30.65	0	0.00	30.75	1	1,712	0.06%
2019/12/25	1	30.20	0	0.00	30.55	1	1,689	0.06%
2019/12/24	4	30.45	0	0.00	30.40	4	1,683	0.24%
2019/12/20	2	30.93	6	30.86	30.70	-4	1,624	-0.25%
2019/12/18	5	30.30	6	30.39	30.10	-1	1,458	-0.07%
2019/12/16	1	29.20	0	0.00	29.05	1	1,370	0.07%
2019/12/13	0	0.00	7	28.96	28.65	-7	1,375	-0.51%
2019/12/12	0	0.00	1	28.65	28.55	-1	1,270	-0.08%
2019/12/09	0	0.00	3	28.32	28.25	-3	1,247	-0.24%
2019/12/06	0	0.00	15	28.27	28.45	-15	1,248	-1.20%
2019/12/04	10	27.60	0	0.00	27.70	10	1,246	0.80%
2019/12/02	3	27.40	0	0.00	27.45	3	1,287	0.23%
2019/11/29	0	0.00	10	27.95	27.60	-10	1,302	-0.77%
2019/11/27	0	0.00	5	28.20	28.05	-5	1,343	-0.37%
2019/11/26	6	28.34	1	28.30	28.05	5	1,358	0.37%
2019/11/22	0	0.00	1	27.85	27.75	-1	1,342	-0.07%
2019/11/18	0	0.00	2	28.00	28.00	-2	1,339	-0.15%
2019/11/14	2	27.60	0	0.00	27.45	2	1,409	0.14%
2019/11/12	12	27.43	0	0.00	27.55	12	1,444	0.83%
2019/11/08	2	27.70	0	0.00	27.75	2	1,446	0.14%
2019/11/07	2	28.35	0	0.00	27.95	2	1,447	0.14%
2019/11/06	0	0.00	11	28.33	28.35	-11	1,440	-0.76%
2019/11/04	0	0.00	10	28.75	28.80	-10	1,444	-0.69%
2019/11/01	0	0.00	2	28.25	28.30	-2	1,446	-0.14%
2019/10/31	5	28.20	0	0.00	28.40	5	1,470	0.34%
2019/10/30	2	28.60	10	28.60	28.50	-8	1,465	-0.55%
2019/10/29	0	0.00	7	29.09	28.65	-7	1,472	-0.48%
2019/10/28	2	27.80	6	28.14	28.50	-4	1,396	-0.29%
2019/10/25	7	28.01	0	0.00	27.90	7	1,398	0.50%
2019/10/24	1	27.90	3	27.90	28.10	-2	1,404	-0.14%
2019/10/23	5	27.75	2	27.75	27.75	3	1,428	0.21%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/15	10	27.85	0	0.00	27.65	10	1,590	0.63%
2019/10/14	0	0.00	3	27.90	27.60	-3	1,603	-0.19%
2019/10/04	1	28.20	6	28.03	27.85	-5	1,653	-0.30%
2019/10/01	0	0.00	3	28.08	28.10	-3	1,655	-0.18%
2019/09/24	1	28.95	4	28.95	28.95	-3	1,667	-0.18%
2019/09/20	0	0.00	2	28.58	28.80	-2	1,704	-0.12%
2019/09/19	11	28.78	0	0.00	28.60	11	1,695	0.65%
2019/09/18	0	0.00	15.2	28.22	28.25	-15.2	1,605	-0.95%
2019/09/16	1	27.85	0	0.00	27.75	1	1,591	0.06%
2019/09/10	1	28.25	0	0.00	28.25	1	1,622	0.06%
2019/09/09	5	28.00	0	0.00	27.85	5	1,629	0.31%
2019/09/06	0	0.00	28	28.37	28.30	-28	1,625	-1.72%
2019/09/05	11	28.15	0	0.00	28.20	11	1,623	0.68%
2019/09/04	23	27.78	0	0.00	27.85	23	1,615	1.42%
2019/09/02	5	27.35	0	0.00	27.45	5	1,606	0.31%
2019/08/30	0	0.00	1	27.35	27.30	-1	1,576	-0.06%
2019/08/29	13	26.94	4	26.95	27.10	9	1,563	0.58%
2019/08/27	1	27.05	0	0.00	27.00	1	1,540	0.06%
2019/08/26	6	26.95	0	0.00	26.90	6	1,539	0.39%
2019/08/20	3	28.00	0	0.00	27.90	3	1,544	0.19%
2019/08/19	0	0.00	2	29.33	29.80	-2	1,512	-0.13%
2019/08/16	0	0.00	2	29.15	29.05	-2	1,491	-0.13%
2019/08/15	0	0.00	1	28.80	28.75	-1	1,476	-0.07%
2019/08/13	5	28.75	0	0.00	28.75	5	1,482	0.34%
2019/08/07	1	29.30	0	0.00	28.75	1	1,503	0.07%
2019/08/06	0	0.00	1	29.15	28.90	-1	1,519	-0.07%
2019/08/05	3	28.87	0	0.00	28.70	3	1,516	0.20%
2019/08/02	3	29.40	1	29.15	29.10	2	1,510	0.13%
2019/07/31	7	30.20	0	0.00	30.10	7	1,498	0.47%
2019/07/30	2	30.58	0	0.00	30.35	2	1,483	0.13%
2019/07/26	0	0.00	2	31.75	31.70	-2	1,483	-0.13%
2019/07/25	2	31.95	3	31.85	31.80	-1	1,496	-0.07%
2019/07/24	4	31.79	5	31.60	31.55	-1	1,488	-0.07%
2019/07/23	3	30.68	0	0.00	30.95	3	1,441	0.21%
2019/07/19	2	29.50	2	29.85	29.95	0	1,449	0.00%
2019/07/16	0	0.00	8	30.02	30.00	-8	1,649	-0.48%
2019/07/12	0	0.00	23	29.82	29.75	-23	1,821	-1.26%
2019/07/10	1	29.00	2	29.00	29.10	-1	1,899	-0.05%
2019/07/09	2	28.93	0	0.00	28.80	2	2,046	0.10%
2019/07/08	1	29.25	1	29.10	29.00	0	2,152	0.00%
2019/07/04	2	29.05	0	0.00	29.10	2	2,436	0.08%
2019/07/02	1	29.35	0	0.00	29.35	1	2,679	0.04%
2019/07/01	14	29.43	15	29.25	29.40	-1	2,727	-0.04%
2019/06/27	19	28.57	0	0.00	28.50	19	2,708	0.70%
2019/06/26	0	0.00	5	27.85	28.20	-5	2,682	-0.19%
2019/06/25	5	27.75	44	28.12	27.75	-39	2,702	-1.44%
2019/06/24	1	28.20	1	28.20	28.10	0	2,732	0.00%
2019/06/21	29	27.91	0	0.00	28.30	29	2,737	1.06%
2019/06/19	10	27.50	0	0.00	27.70	10	2,791	0.36%
2019/06/17	1	27.30	0	0.00	27.30	1	2,800	0.04%
2019/06/14	5	27.35	0	0.00	27.80	5	2,803	0.18%
2019/06/11	1	27.10	0	0.00	27.75	1	2,822	0.04%
2019/06/03	2	26.70	0	0.00	26.80	2	2,887	0.07%
2019/05/23	0	0.00	2	26.45	26.35	-2	3,157	-0.06%
2019/05/21	1	27.00	0	0.00	27.45	1	3,189	0.03%
2019/05/17	0	0.00	1	27.35	27.35	-1	3,188	-0.03%
2019/05/15	1	28.45	0	0.00	28.20	1	3,185	0.03%
2019/05/14	1	27.85	0	0.00	28.25	1	3,233	0.03%
2019/05/10	1	29.00	0	0.00	29.20	1	3,293	0.03%
2019/05/09	3	29.62	0	0.00	29.35	3	3,345	0.09%
2019/05/06	4	30.63	2	30.70	30.50	2	3,521	0.06%
2019/04/30	3	31.45	0	0.00	31.65	3	3,523	0.09%
2019/04/26	0	0.00	1	31.75	31.65	-1	3,505	-0.03%
2019/04/23	0	0.00	0	32.40	32.50	0	3,400	0.00%
2019/04/22	4	32.76	1	32.60	32.75	3	3,333	0.09%
2019/04/18	2	33.40	0	0.00	30.90	2	3,215	0.06%
2019/04/17	1	32.30	5	32.35	32.00	-4	3,118	-0.13%
2019/04/16	1	31.55	1	32.45	32.35	0	3,065	0.00%
2019/04/15	20	32.05	2	31.98	32.00	18	3,012	0.60%
2019/04/12	0	0.00	1	31.00	30.85	-1	2,884	-0.03%
2019/04/11	5	30.95	0	0.00	30.20	5	2,805	0.18%
2019/04/10	0	0.00	10	30.55	31.40	-10	2,672	-0.37%
2019/04/09	20	30.05	15.1	30.52	31.40	4.9	2,513	0.20%
2019/04/08	2	29.75	0	0.00	29.70	2	2,339	0.09%
2019/04/03	0	0.00	54	29.33	29.50	-54	2,276	-2.37%
2019/04/01	30	28.68	0	0.00	28.65	30	2,206	1.36%
2019/03/29	11	28.50	0	0.00	28.50	11	2,191	0.50%
2019/03/28	1	28.40	1	28.45	28.40	0	2,184	0.00%
2019/03/27	12	29.06	1	29.00	28.95	11	2,167	0.51%
2019/03/25	0	0.00	4	29.55	29.55	-4	2,135	-0.19%
2019/03/22	10	29.85	45	29.85	29.95	-35	2,122	-1.65%
2019/03/21	35	29.07	0	0.00	29.20	35	2,059	1.70%
2019/03/20	4	28.90	0	0.00	28.95	4	2,060	0.19%
2019/03/19	4	29.28	0	0.00	29.20	4	2,069	0.19%
2019/03/18	1	28.90	0	0.00	29.15	1	2,063	0.05%
2019/03/11	0	29.10	0	0.00	29.05	0	2,207	0.00%
2019/03/07	1	29.40	0	0.00	29.15	1	2,263	0.04%
2019/02/25	5	30.20	1	29.85	30.00	4	2,123	0.19%
2019/02/21	2	30.30	2	30.30	30.30	0	2,172	0.00%
2019/02/20	0	0.00	2	30.00	30.00	-2	2,164	-0.09%
2019/02/19	0	0.00	5	29.45	29.30	-5	2,154	-0.23%
2019/02/15	5	28.90	6	28.95	29.00	-1	2,223	-0.04%
2019/02/14	0	0.00	2	29.40	29.40	-2	2,280	-0.09%
2019/02/13	4	29.06	0	0.00	29.00	4	2,299	0.17%
2019/01/29	3	29.32	2	29.75	29.50	1	2,198	0.05%
2019/01/28	3	29.97	0	0.00	29.65	3	2,166	0.14%
2019/01/25	0	0.00	20	28.78	28.90	-20	2,112	-0.95%
2019/01/21	0	0.00	2	27.78	27.80	-2	2,136	-0.09%
2019/01/16	2	27.13	0	0.00	27.05	2	2,355	0.08%
2019/01/08	1	25.95	0	0.00	25.85	1	2,484	0.04%
2018/12/27	8	26.10	0	0.00	26.00	8	2,727	0.29%
2018/12/21	0	0.00	0	26.25	26.15	0	2,784	0.00%
2018/12/20	1	26.30	0	0.00	26.30	1	2,773	0.04%
2018/12/14	0	0.00	2	27.40	27.75	-2	2,825	-0.07%
2018/12/13	2	27.60	0	0.00	27.55	2	2,863	0.07%
2018/12/11	2	27.25	8	27.25	27.20	-6	2,869	-0.21%
2018/12/06	2	27.78	10	27.55	27.40	-8	2,906	-0.28%
2018/12/05	12	28.88	0	0.00	28.95	12	2,870	0.42%
2018/12/03	3	30.60	0	0.00	30.65	3	2,805	0.11%
2018/11/30	8	29.74	0	0.00	29.50	8	2,778	0.29%
2018/11/29	0	0.00	1	29.70	30.05	-1	2,762	-0.04%
2018/11/26	1	28.60	1	28.90	28.25	0	2,794	0.00%
2018/11/23	2	28.58	0	0.00	28.50	2	2,814	0.07%
2018/11/22	2	29.25	2	29.93	29.20	0	2,811	0.00%
2018/11/21	1	28.65	4	30.33	30.30	-3	2,803	-0.11%
2018/11/20	3	29.50	0	0.00	29.30	3	2,757	0.11%
2018/11/19	2	30.05	0	0.00	30.15	2	2,732	0.07%
2018/11/15	0	0.00	5	29.85	29.90	-5	2,759	-0.18%
2018/11/12	5	28.40	0	0.00	28.95	5	2,678	0.19%
2018/11/08	4	28.28	4	28.00	28.05	0	2,705	0.00%
2018/11/06	10	26.89	6	27.25	26.50	4	2,798	0.14%
2018/11/05	0	0.00	4	27.70	27.85	-4	2,967	-0.13%
2018/10/26	4	25.15	4	25.06	25.30	0	3,061	0.00%
2018/10/19	1	26.95	1	27.10	27.40	0	2,932	0.00%
2018/10/18	2	28.10	2	28.45	27.85	0	2,889	0.00%
2018/10/16	1	28.80	0	0.00	28.70	1	2,894	0.03%
2018/10/15	6	29.05	7	29.02	28.90	-1	2,968	-0.03%
2018/10/12	6	28.07	3	28.55	28.85	3	2,954	0.10%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/08	1	33.35	0	0.00	33.35	1	2,915	0.03%
2018/10/02	1	37.55	0	0.00	36.95	1	2,962	0.03%
2018/10/01	1	36.30	0	0.00	37.55	1	2,996	0.03%
2018/09/27	0	0.00	1	37.15	37.10	-1	3,030	-0.03%
2018/09/19	1	37.95	0	0.00	37.55	1	3,032	0.03%
2018/09/18	0	0.00	5	36.80	36.80	-5	3,011	-0.17%
2018/09/14	5	36.70	6	37.35	36.90	-1	3,019	-0.03%
2018/09/13	2	36.50	2	36.15	36.15	0	2,997	0.00%
2018/09/12	1	36.35	0	0.00	36.60	1	3,029	0.03%
2018/09/11	5	36.30	0	0.00	36.45	5	3,072	0.16%
2018/09/03	0	0.00	3	38.57	38.20	-3	3,120	-0.10%
2018/08/31	3	37.90	0	0.00	38.15	3	3,079	0.10%
2018/08/30	1	37.20	2	37.48	37.45	-1	3,103	-0.03%
2018/08/29	1	37.00	0	0.00	37.00	1	3,102	0.03%
2018/08/28	1	36.95	0	0.00	37.10	1	3,120	0.03%
2018/08/27	1	36.80	0	0.00	36.80	1	3,154	0.03%
2018/08/24	2	35.40	2	35.70	35.60	0	3,170	0.00%
2018/08/17	2	38.15	1	37.55	37.50	1	3,314	0.03%
2018/08/16	0	0.00	0	38.50	38.70	0	3,318	0.00%
2018/08/15	0	0.00	1	38.60	38.45	-1	3,311	-0.03%
2018/08/14	3	39.58	0	0.00	39.75	3	3,271	0.09%
2018/08/13	1	39.50	1	40.00	39.90	0	3,238	0.00%
2018/08/10	0	0.00	4	39.96	39.70	-4	3,135	-0.13%
2018/08/06	0	0.00	4	37.91	38.15	-4	2,950	-0.14%
2018/08/03	2	37.45	0.1	37.30	37.45	1.9	2,944	0.06%
2018/08/01	0	0.00	1	38.50	38.25	-1	2,902	-0.03%
2018/07/27	0	0.00	1	37.60	37.15	-1	2,927	-0.03%
2018/07/26	2	37.15	0	0.00	37.20	2	2,906	0.07%
2018/07/24	0	0.00	1	36.90	36.60	-1	2,867	-0.03%
2018/07/23	1	36.40	0	0.00	36.35	1	2,853	0.04%
2018/07/20	1	37.35	1	37.00	36.55	0	2,849	0.00%
2018/07/18	0	0.00	1	36.40	35.85	-1	2,823	-0.04%
2018/07/17	2	35.80	0	0.00	36.20	2	2,835	0.07%
2018/07/13	1	33.80	3	34.05	34.20	-2	2,761	-0.07%
2018/07/12	1	32.75	1	33.20	33.30	0	2,780	0.00%
2018/07/10	0	0.00	0	32.70	32.65	0	2,934	0.00%
2018/07/09	2	32.65	0	0.00	32.55	2	2,965	0.07%
2018/06/26	1	33.80	0	0.00	34.15	1	3,138	0.03%
2018/06/20	1	34.70	0	0.00	34.85	1	3,130	0.03%
2018/06/19	2	35.68	0	0.00	35.50	2	3,137	0.06%
2018/06/15	1	36.65	1	36.50	36.50	0	3,167	0.00%
2018/06/14	0	0.00	2	37.10	36.65	-2	3,205	-0.06%
2018/06/13	0	0.00	1	36.65	36.50	-1	3,201	-0.03%
2018/06/11	1	36.75	0	0.00	36.85	1	3,349	0.03%
2018/06/04	0	0.00	3.2	36.04	36.10	-3.2	4,036	-0.08%
2018/05/31	1	35.30	0	0.00	34.65	1	4,042	0.02%
2018/05/28	0	0.00	2	35.55	35.95	-2	3,970	-0.05%
2018/05/10	1	34.25	0	0.00	34.30	1	4,671	0.02%
2018/05/07	0	0.00	1	33.85	33.90	-1	4,826	-0.02%
2018/05/04	0	0.00	1	34.20	33.55	-1	4,839	-0.02%
2018/04/27	1	33.10	0	0.00	33.40	1	5,073	0.02%
2018/04/26	0	0.00	1	33.25	33.00	-1	5,269	-0.02%
2018/04/25	3	32.57	0	0.00	32.70	3	6,179	0.05%
2018/04/24	2	33.00	1	33.00	32.85	1	6,222	0.02%
2018/04/23	1	35.00	0	0.00	34.00	1	6,272	0.02%
2018/04/17	1	35.40	1	36.00	36.00	0	6,588	0.00%
2018/04/13	1	37.05	1	37.40	36.20	0	6,749	0.00%
2018/04/12	4	37.25	3	37.70	36.95	1	6,811	0.01%
2018/03/30	1	38.50	0	0.00	38.15	1	7,000	0.01%
2018/03/23	0	0.00	4	36.83	37.20	-4	7,427	-0.05%
2018/03/22	6	38.09	2	38.15	37.85	4	7,406	0.05%
2018/03/19	0	0.00	0	37.85	37.80	0	7,400	0.00%
2018/03/16	2	38.15	0	0.00	37.90	2	7,473	0.03%
2018/03/15	1	39.25	1	40.20	39.10	0	7,429	0.00%
2018/03/14	8	39.83	8	39.82	39.80	0	7,379	0.00%
2018/03/13	1	37.75	3	38.57	38.80	-2	7,255	-0.03%
2018/03/12	0	0.00	6	38.18	37.95	-6	7,125	-0.08%
2018/03/09	0	0.00	3	37.50	37.15	-3	6,989	-0.04%
2018/03/07	3	35.65	0	0.00	35.60	3	7,052	0.04%
2018/03/06	0	0.00	1	35.15	35.05	-1	7,139	-0.01%
2018/03/05	0	34.80	0	0.00	34.80	0	7,267	0.00%
2018/03/02	6	35.05	0	35.25	35.15	6	7,456	0.08%
2018/03/01	1	35.40	6	35.33	35.85	-5	7,611	-0.07%
2018/02/27	6	35.67	5	35.90	35.55	1	7,673	0.01%
2018/02/23	0	0.00	6	35.66	35.90	-6	7,768	-0.08%
2018/02/22	21	34.93	5	35.35	34.85	16	7,950	0.20%
2018/02/21	1	34.75	22	35.11	34.95	-21	8,019	-0.26%
2018/02/12	1	31.90	36	31.88	32.10	-35	8,202	-0.43%
2018/02/09	41	31.07	3	31.15	31.05	38	8,523	0.45%
2018/02/08	4	34.04	0	0.00	33.40	4	8,495	0.05%
2018/02/07	0	0.00	1	35.50	35.00	-1	8,611	-0.01%
2018/02/06	5	35.36	0	0.00	34.30	5	8,842	0.06%
2018/02/05	1	36.20	0	0.00	37.50	1	8,928	0.01%
2018/02/02	3	36.95	0	0.00	37.25	3	9,186	0.03%
2018/02/01	3	37.75	0	0.00	37.70	3	9,589	0.03%
2018/01/31	1	38.35	4	37.10	38.35	-3	9,867	-0.03%
2018/01/30	1	37.85	0	0.00	37.90	1	9,838	0.01%
2018/01/26	2	38.58	0	0.00	38.90	2	9,919	0.02%
2018/01/25	10	38.92	10.2	39.24	38.45	-0.2	10,086	0.00%
2018/01/23	12	38.75	11	38.69	38.60	1	10,065	0.01%
2018/01/22	3	38.95	1	39.00	39.45	2	9,953	0.02%
2018/01/19	15	40.66	16	40.99	40.05	-1	9,770	-0.01%
2018/01/17	1	40.50	0	0.00	39.85	1	8,799	0.01%
2018/01/16	0	0.00	1	40.90	41.00	-1	8,745	-0.01%
2018/01/15	1	40.65	11	41.23	40.40	-10	8,718	-0.11%
2018/01/12	0	0.00	43	40.70	40.50	-43	8,620	-0.50%
2018/01/11	0	0.00	2	40.45	41.25	-2	8,492	-0.02%
2018/01/09	0	0.00	7	41.09	39.80	-7	8,309	-0.08%
2018/01/08	2	39.05	4	38.88	39.00	-2	8,051	-0.02%
2018/01/05	1	38.40	0	0.00	38.15	1	7,944	0.01%
2018/01/04	3	38.68	3	38.68	38.10	0	7,971	0.00%
2018/01/03	2	38.00	2	38.45	37.95	0	7,908	0.00%
2018/01/02	2	37.20	0	0.00	38.00	2	7,859	0.03%