金居 (8358)-兆豐-鹿港券商分點個股進出

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

金居

(8358)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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

金居 (8358)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	7	67.54	5	67.50	67.50	2	7,324	0.03%
2024/05/30	2	68.25	2	67.75	67.40	0	7,298	0.00%
2024/05/28	1	69.60	2	70.65	70.60	-1	7,183	-0.01%
2024/05/27	7	71.26	6	70.97	70.40	1	7,097	0.01%
2024/05/24	2	70.10	4	70.28	70.20	-2	6,999	-0.03%
2024/05/23	3	69.07	3	69.27	69.00	0	6,910	0.00%
2024/05/22	4.5	71.29	3.5	71.11	70.70	1	6,758	0.01%
2024/05/21	48.6	72.73	16.6	72.85	71.60	32	6,625	0.48%
2024/05/20	3	71.80	6	71.77	71.50	-3	6,136	-0.05%
2024/05/17	4.2	68.76	3.9	69.00	69.20	0.3	5,822	0.01%
2024/05/16	14.7	71.36	37	71.51	70.20	-22.3	5,751	-0.39%
2024/05/15	4	67.50	13	67.51	69.00	-9	5,358	-0.17%
2024/05/13	1	63.60	1	64.90	63.90	0	4,976	0.00%
2024/05/10	1	64.80	0	0.00	65.30	1	4,921	0.02%
2024/05/09	1	63.50	0	0.00	63.40	1	4,866	0.02%
2024/05/08	1	63.50	0	0.00	63.40	1	4,859	0.02%
2024/05/07	0	0.00	0	64.70	64.20	0	4,855	0.00%
2024/05/06	2	64.20	0	0.00	64.00	2	4,826	0.04%
2024/05/03	8	65.51	5	67.40	65.40	3	4,789	0.06%
2024/04/30	12	65.37	0	0.00	65.30	12	4,648	0.26%
2024/04/29	0	0.00	4	65.60	65.90	-4	4,610	-0.09%
2024/04/26	2	64.30	2	64.60	64.60	0	4,595	0.00%
2024/04/25	1	62.30	1	62.40	62.50	0	4,516	0.00%
2024/04/24	2	62.25	2	63.00	63.00	0	4,488	0.00%
2024/04/23	2	60.35	1	60.70	60.00	1	4,476	0.02%
2024/04/22	4	60.10	3	60.53	59.90	1	4,457	0.02%
2024/04/19	2	62.50	2	64.40	62.30	0	4,411	0.00%
2024/04/18	22	63.75	0	0.00	64.10	22	4,358	0.50%
2024/04/17	2	64.55	5	64.16	64.40	-3	4,311	-0.07%
2024/04/16	0	0.00	2	63.05	62.50	-2	4,254	-0.05%
2024/04/15	11	67.41	1	65.60	65.30	10	4,169	0.24%
2024/04/12	10	68.18	6	69.15	67.20	4	3,954	0.10%
2024/04/11	2	66.95	12	67.39	67.20	-10	3,653	-0.27%
2024/04/10	4	66.53	7	66.36	66.00	-3	3,458	-0.09%
2024/04/09	36	67.79	35	67.50	66.80	1	3,309	0.03%
2024/04/08	13	65.65	29	65.82	65.50	-16	2,837	-0.56%
2024/04/03	1	64.80	2.1	64.19	64.20	-1.1	2,583	-0.04%
2024/04/02	47	64.63	64.1	64.62	64.20	-17.1	2,408	-0.71%
2024/04/01	8	62.21	2.1	63.00	62.70	5.9	1,963	0.30%
2024/03/29	0	0.00	1	59.60	59.50	-1	1,748	-0.06%
2024/03/27	0.2	57.60	0	0.00	57.50	0.2	1,697	0.01%
2024/03/21	2	59.20	0	0.00	59.30	2	1,729	0.12%
2024/03/14	0	0.00	1	57.10	57.20	-1	1,715	-0.06%
2024/03/13	0	0.00	10	56.80	57.00	-10	1,722	-0.58%
2024/03/12	1	58.30	0	0.00	58.10	1	1,751	0.06%
2024/03/08	0	0.00	10	58.00	56.60	-10	1,805	-0.55%
2024/03/07	0	59.60	0	0.00	58.30	0	1,794	0.00%
2024/03/06	0	0.00	24	59.33	59.20	-24	1,827	-1.31%
2024/03/04	0	0.00	1	59.30	59.30	-1	1,929	-0.05%
2024/03/01	1	59.10	0	0.00	59.10	1	1,951	0.05%
2024/02/29	1	59.30	0	0.00	59.20	1	1,970	0.05%
2024/02/23	1	60.40	3.2	61.19	59.90	-2.2	2,196	-0.10%
2024/02/22	4	60.63	0	0.00	60.70	4	2,216	0.18%
2024/02/20	1	62.80	1	61.90	61.60	0	2,275	0.00%
2024/02/19	1	62.90	1	63.10	62.50	0	2,263	0.00%
2024/02/16	28	63.66	6	63.70	63.50	22	2,226	0.99%
2024/02/05	1	60.00	0	0.00	59.70	1	2,092	0.05%
2024/02/02	0	0.00	0	59.80	59.20	0	2,110	0.00%
2024/01/31	0	0.00	1	58.90	58.80	-1	2,151	-0.05%
2024/01/26	1	59.70	2	59.95	59.60	-1	2,250	-0.04%
2024/01/23	0	60.70	3	60.50	60.40	-3	2,426	-0.12%
2024/01/22	4	60.68	1	60.80	60.80	3	2,463	0.12%
2024/01/15	1	59.70	0	0.00	59.10	1	2,850	0.04%
2024/01/12	1	58.80	0	0.00	59.10	1	2,944	0.03%
2024/01/10	0	0.00	1	57.60	57.40	-1	3,093	-0.03%
2024/01/08	3	58.43	0	0.00	58.40	3	3,212	0.09%
2023/12/28	1.2	60.67	0	0.00	60.50	1.2	4,199	0.03%
2023/12/22	0	0.00	8	60.80	60.50	-8	4,908	-0.16%
2023/12/19	1	59.70	0	0.00	59.80	1	4,993	0.02%
2023/12/18	7	60.90	1	60.50	60.40	6	5,035	0.12%
2023/12/15	1	62.00	0	0.00	61.30	1	5,077	0.02%
2023/12/14	0	62.00	0	0.00	61.50	0	5,173	0.00%
2023/12/12	10	61.20	2	62.00	61.20	8	5,404	0.15%
2023/12/11	10	61.80	0	0.00	61.90	10	5,553	0.18%
2023/12/07	3	62.33	4	62.33	61.60	-1	5,764	-0.02%
2023/12/06	1	61.60	0	0.00	62.50	1	5,971	0.02%
2023/12/05	1	61.10	1	61.20	61.00	0	6,066	0.00%
2023/12/04	1.5	62.50	0	0.00	61.80	1.5	6,247	0.02%
2023/12/01	0.5	62.70	0	0.00	62.60	0.5	6,619	0.01%
2023/11/30	1	62.50	1	62.00	62.20	0	7,389	0.00%
2023/11/29	1	62.00	0	0.00	61.50	1	7,551	0.01%
2023/11/28	4	61.15	0	0.00	61.40	4	7,723	0.05%
2023/11/27	0	0.00	1	60.30	60.00	-1	8,329	-0.01%
2023/11/24	2	60.80	1	60.70	60.80	1	8,809	0.01%
2023/11/23	10	62.12	7	62.21	61.50	3	8,993	0.03%
2023/11/22	0	0.00	10	60.30	60.80	-10	8,851	-0.11%
2023/11/21	0	0.00	2	60.60	60.40	-2	8,887	-0.02%
2023/11/20	5	60.10	1	60.80	60.80	4	8,988	0.04%
2023/11/16	2	59.50	0	0.00	59.50	2	9,282	0.02%
2023/11/10	6	60.70	0	0.00	60.50	6	10,560	0.06%
2023/11/06	0	0.00	5	61.50	62.10	-5	10,844	-0.05%
2023/11/03	5	60.80	0	0.00	60.50	5	10,857	0.05%
2023/11/02	1	60.60	1	60.20	60.40	0	10,931	0.00%
2023/10/31	6	59.55	2	58.80	58.40	4	11,027	0.04%
2023/10/27	5	60.60	0	0.00	60.20	5	11,313	0.04%
2023/10/26	2	61.85	0	0.00	61.10	2	11,743	0.02%
2023/10/24	2	63.45	3	63.90	64.20	-1	12,992	-0.01%
2023/10/23	2	63.00	7	64.31	63.00	-5	13,942	-0.04%
2023/10/20	1	61.90	1	62.30	63.00	0	14,815	0.00%
2023/10/19	2	63.10	0	64.10	63.90	2	14,773	0.01%
2023/10/17	0	0.00	2	67.40	67.20	-2	14,792	-0.01%
2023/10/13	0	0.00	2	69.00	68.10	-2	14,860	-0.01%
2023/10/12	4	67.83	3	68.83	68.70	1	14,865	0.01%
2023/10/11	1	71.20	5	69.78	67.20	-4	14,932	-0.03%
2023/10/06	4	67.73	0	68.20	67.50	4	14,829	0.03%
2023/10/05	7	68.39	14	68.58	68.10	-7	14,942	-0.05%
2023/10/04	12	68.73	2	68.30	68.40	10	14,858	0.07%
2023/10/03	68	68.10	61	68.41	68.40	7	14,680	0.05%
2023/10/02	16	63.49	11	64.49	66.90	5	14,427	0.03%
2023/09/25	0	0.00	3	63.30	63.10	-3	14,459	-0.02%
2023/09/22	1	62.10	2	62.85	63.20	-1	14,466	-0.01%
2023/09/21	1	61.50	1	62.40	62.50	0	14,478	0.00%
2023/09/19	1	63.00	2	62.70	62.40	-1	14,567	-0.01%
2023/09/15	5	67.10	4	66.60	66.60	1	15,118	0.01%
2023/09/14	6	66.00	12	66.32	66.80	-6	15,209	-0.04%
2023/09/13	5	65.40	5	65.12	65.00	0	15,083	0.00%
2023/09/12	6	65.27	0	0.00	65.20	6	15,044	0.04%
2023/09/08	1	68.40	1	69.20	68.40	0	14,761	0.00%
2023/09/07	3	68.33	4	68.23	69.00	-1	14,747	-0.01%
2023/09/06	14	70.71	3	70.90	69.80	11	14,736	0.07%
2023/09/05	22	70.83	19	70.89	70.60	3	14,622	0.02%
2023/09/04	4	68.18	3.4	67.88	68.10	0.7	13,907	0.00%
2023/09/01	3	68.60	3	67.90	66.30	0	13,906	0.00%
2023/08/31	11	68.74	14	69.02	68.80	-3	14,025	-0.02%
2023/08/30	37	67.35	43	68.07	68.30	-6	13,475	-0.04%
2023/08/29	8	64.41	9	65.13	66.40	-1	13,009	-0.01%
2023/08/25	1	63.70	0	0.00	64.30	1	12,830	0.01%
2023/08/24	1	65.50	6	65.60	64.50	-5	12,777	-0.04%
2023/08/23	1	66.10	2	65.25	64.60	-1	12,668	-0.01%
2023/08/22	0	0.00	2	65.70	64.50	-2	12,588	-0.02%
2023/08/21	1	64.00	3	64.73	65.80	-2	12,422	-0.02%
2023/08/18	8	64.26	4	65.50	64.20	4	12,213	0.03%
2023/08/17	2	64.90	5	65.50	65.60	-3	12,012	-0.02%
2023/08/16	10	63.82	9	64.37	64.50	1	11,781	0.01%
2023/08/15	2	60.55	7	60.69	61.90	-5	11,231	-0.04%
2023/08/14	13	56.44	10	56.80	56.30	3	11,076	0.03%
2023/08/11	2	57.75	0	0.00	57.50	2	11,048	0.02%
2023/08/10	6	58.65	3	58.77	58.10	3	11,025	0.03%
2023/08/09	1	61.30	3	61.40	60.90	-2	10,926	-0.02%
2023/08/08	6	62.20	15	62.53	61.90	-9	10,878	-0.08%
2023/08/07	0	0.00	2	63.60	64.00	-2	10,834	-0.02%
2023/08/04	40.1	62.70	2	62.00	62.30	38.1	10,768	0.35%
2023/08/02	10.1	64.20	94.1	62.46	62.70	-84.1	10,710	-0.78%
2023/08/01	1.1	63.70	6	63.67	63.60	-5	10,508	-0.05%
2023/07/31	31.3	69.33	6	68.52	64.50	25.3	10,379	0.24%
2023/07/28	55	69.80	32.1	68.93	69.60	22.9	9,839	0.23%
2023/07/27	92.1	68.77	102	69.18	67.50	-9.9	9,214	-0.11%	大賣/
2023/07/26	26	68.88	11	67.74	65.80	15	8,371	0.18%
2023/07/25	21	64.70	86	64.73	66.80	-65	7,406	-0.88%
2023/07/24	0	0.00	2	60.50	60.80	-2	6,496	-0.03%
2023/07/21	1	61.10	0	0.00	60.80	1	6,468	0.02%
2023/07/20	1	62.30	3	62.13	61.60	-2	6,462	-0.03%
2023/07/19	2	60.50	13	60.88	59.70	-11	6,335	-0.17%
2023/07/18	2	61.00	0	0.00	60.80	2	6,304	0.03%
2023/07/17	0	0.00	8	61.85	62.00	-8	6,244	-0.13%
2023/07/14	26	63.21	11	62.36	62.00	15	6,194	0.24%
2023/07/13	4	61.73	1	61.40	61.00	3	5,970	0.05%
2023/07/12	7	59.61	6	60.35	60.20	1	5,784	0.02%
2023/07/10	1	56.00	1	56.10	56.00	0	5,591	0.00%
2023/07/07	6	58.85	63	57.79	57.60	-57	5,553	-1.03%
2023/07/06	10	62.80	4	62.59	62.40	6	5,441	0.11%
2023/07/05	4	62.90	6	62.90	63.00	-2	5,368	-0.04%
2023/07/04	7.6	62.33	1.6	62.11	62.40	6	5,278	0.11%
2023/07/03	8	61.95	5	62.00	62.30	3	5,211	0.06%
2023/06/30	1	61.20	1	60.80	61.30	0	5,107	0.00%
2023/06/29	5	60.30	3	60.10	60.10	2	5,085	0.04%
2023/06/28	1	61.20	1	60.80	60.00	0	5,085	0.00%
2023/06/27	27	62.28	0	0.00	60.60	27	5,088	0.53%
2023/06/26	20	64.00	13	65.13	63.90	7	4,952	0.14%
2023/06/21	46	64.63	20	64.68	65.00	26	4,791	0.54%
2023/06/20	6	61.30	2	61.65	61.20	4	4,288	0.09%
2023/06/19	0	0.00	3	60.00	59.80	-3	4,168	-0.07%
2023/06/16	10	60.90	1	60.10	60.10	9	4,175	0.22%
2023/06/15	1	61.00	6	61.20	61.10	-5	4,216	-0.12%
2023/06/13	10	61.60	6	61.52	61.30	4	4,248	0.09%
2023/06/12	6	61.75	2	60.85	61.80	4	4,180	0.10%
2023/06/09	6	62.45	16	62.42	63.30	-10	4,033	-0.25%
2023/06/08	15	60.79	4	60.65	60.80	11	3,779	0.29%
2023/06/07	29	60.57	38	61.02	61.60	-9	3,720	-0.24%
2023/06/06	27	60.59	39	61.19	60.00	-12	3,521	-0.34%
2023/06/05	17	58.52	0	0.00	58.90	17	3,214	0.53%
2023/06/02	0	0.00	3	57.87	57.80	-3	3,151	-0.10%
2023/06/01	1	57.10	0	0.00	57.20	1	3,163	0.03%
2023/05/31	15	58.13	3	57.50	57.50	12	3,194	0.38%
2023/05/29	0	0.00	2	56.85	56.80	-2	3,218	-0.06%
2023/05/26	26	57.30	7	56.80	56.50	19	3,274	0.58%
2023/05/25	27	57.23	26	57.55	57.30	1	3,341	0.03%
2023/05/24	1	56.80	6	56.80	56.80	-5	3,360	-0.15%
2023/05/23	5	57.32	1	57.00	56.80	4	3,466	0.12%
2023/05/22	16	57.23	13	57.26	57.00	3	3,606	0.08%
2023/05/19	1	56.10	9	54.71	55.10	-8	3,623	-0.22%
2023/05/18	9	55.10	0	0.00	55.20	9	3,750	0.24%
2023/05/16	0	0.00	0	53.50	53.20	0	3,850	0.00%
2023/05/15	0	0.00	0.1	53.40	53.80	-0.1	3,890	0.00%
2023/05/11	1	53.40	0	0.00	53.50	1	4,113	0.02%
2023/05/09	2	55.55	3	54.87	54.80	-1	4,288	-0.02%
2023/05/08	2	55.50	3	56.00	55.60	-1	4,446	-0.02%
2023/05/05	1	55.20	0	0.00	55.50	1	4,475	0.02%
2023/05/04	0	0.00	0	54.20	53.80	0	4,604	0.00%
2023/05/03	2	54.00	0	0.00	54.00	2	4,957	0.04%
2023/05/02	10	55.84	1	54.50	55.20	9	5,159	0.17%
2023/04/28	2	55.10	1	55.00	54.80	1	5,471	0.02%
2023/04/25	1	54.60	2	53.65	53.70	-1	5,941	-0.02%
2023/04/24	0	0.00	1	55.60	55.70	-1	6,023	-0.02%
2023/04/21	2	55.50	2	56.90	55.20	0	6,131	0.00%
2023/04/20	4	56.70	0	0.00	56.60	4	6,356	0.06%
2023/04/19	1	59.80	1	58.80	58.80	0	6,644	0.00%
2023/04/18	1	61.30	0	0.00	60.00	1	6,886	0.01%
2023/04/14	0	0.00	0.2	61.10	60.90	-0.2	7,381	0.00%
2023/04/13	5	61.00	0	0.00	60.40	5	7,369	0.07%
2023/04/12	0	0.00	11	60.21	60.90	-11	7,350	-0.15%
2023/04/11	3	60.50	2	60.80	60.60	1	7,331	0.01%
2023/04/10	1	61.50	0	0.00	61.40	1	7,302	0.01%
2023/04/07	1	60.70	0	0.00	60.70	1	7,279	0.01%
2023/04/06	1	60.30	1	59.60	60.00	0	7,270	0.00%
2023/03/29	1	59.80	2.5	59.86	59.70	-1.5	7,286	-0.02%
2023/03/28	1.5	58.93	0	0.00	58.90	1.5	7,294	0.02%
2023/03/24	2	60.55	0	0.00	61.10	2	7,282	0.03%
2023/03/23	1	60.50	3	60.73	59.90	-2	7,258	-0.03%
2023/03/22	2	61.50	1	61.70	62.00	1	7,190	0.01%
2023/03/21	3	59.97	2	60.10	60.10	1	7,257	0.01%
2023/03/20	0	0.00	1	59.20	58.60	-1	7,338	-0.01%
2023/03/17	4	59.50	3	59.43	59.20	1	7,294	0.01%
2023/03/16	4	58.05	8.4	59.13	58.50	-4.4	7,311	-0.06%
2023/03/15	6	60.67	0	0.00	60.00	6	7,329	0.08%
2023/03/13	1	61.90	0.1	62.30	61.90	0.9	7,527	0.01%
2023/03/10	7.1	61.38	24	62.66	62.10	-16.9	7,674	-0.22%
2023/03/09	0	0.00	2	64.20	63.90	-2	8,054	-0.02%
2023/03/08	0.2	64.10	10	64.15	63.90	-9.8	8,235	-0.12%
2023/03/07	16	64.09	1	64.10	63.90	15	8,237	0.18%
2023/03/06	0.1	64.00	2	64.30	64.20	-1.9	8,246	-0.02%
2023/03/03	0	0.00	10	63.30	63.50	-10	8,274	-0.12%
2023/03/02	1	63.30	1	63.10	63.20	0	8,317	0.00%
2023/03/01	3.5	63.20	1	62.05	62.90	2.5	8,563	0.03%
2023/02/24	3.2	62.93	1	62.70	62.80	2.2	8,563	0.03%
2023/02/23	14	63.03	2	62.95	62.80	12	8,536	0.14%
2023/02/22	6.1	64.08	16	63.44	63.80	-9.9	8,545	-0.12%
2023/02/21	0.2	64.80	0	0.00	64.80	0.2	8,565	0.00%
2023/02/20	19.2	64.26	6	64.43	64.60	13.2	8,532	0.15%
2023/02/17	19	66.39	0	0.00	66.00	19	8,545	0.22%
2023/02/16	1	66.10	3	67.30	67.50	-2	8,760	-0.02%
2023/02/15	6	63.85	4	64.63	64.70	2	8,733	0.02%
2023/02/14	1	64.20	0	0.00	64.50	1	8,745	0.01%
2023/02/13	4	64.50	3	64.13	63.80	1	8,822	0.01%
2023/02/10	3	64.90	4	64.73	64.20	-1	9,008	-0.01%
2023/02/09	0	0.00	5	67.26	67.20	-5	9,288	-0.05%
2023/02/08	5.2	68.95	19	68.03	67.90	-13.9	9,373	-0.15%
2023/02/07	21	67.44	27	67.92	68.00	-6	9,417	-0.06%
2023/02/06	12	66.66	10	66.71	67.00	2	9,664	0.02%
2023/02/03	14	67.06	15	66.39	66.20	-1	10,133	-0.01%
2023/02/02	29	67.59	11	66.89	67.00	18	10,287	0.17%
2023/02/01	16	66.64	14	67.71	67.40	2	10,251	0.02%
2023/01/31	28	65.49	20	65.59	65.70	8	9,979	0.08%
2023/01/30	18	62.05	19	64.94	65.00	-1	9,923	-0.01%
2023/01/17	6	59.47	12	60.19	59.90	-6	9,663	-0.06%
2023/01/16	3	59.53	4	59.00	58.90	-1	9,501	-0.01%
2023/01/13	26	59.03	23	58.47	58.10	3	9,297	0.03%
2023/01/12	26	58.91	27	58.79	58.60	-1	9,133	-0.01%
2023/01/11	23	58.56	23	58.56	58.40	0	9,020	0.00%
2023/01/10	8	59.40	7	58.63	58.40	1	8,905	0.01%
2023/01/09	32	58.29	30	58.74	58.70	2	8,654	0.02%
2023/01/06	14	56.03	16	57.06	57.30	-2	8,280	-0.02%
2023/01/05	3	57.47	6	56.58	55.40	-3	8,005	-0.04%
2023/01/04	4	55.10	4	56.05	57.00	0	7,697	0.00%
2022/12/23	1	51.80	0	0.00	51.30	1	7,458	0.01%
2022/12/22	0	0.00	1	51.10	51.60	-1	7,454	-0.01%
2022/12/20	0	0.00	10	51.90	51.20	-10	7,412	-0.13%
2022/12/16	11	53.72	7	53.94	54.40	4	7,359	0.05%
2022/12/14	8	54.51	13	54.95	55.10	-5	7,306	-0.07%
2022/12/13	14	56.34	7	54.99	53.80	7	7,264	0.10%
2022/12/12	3.5	55.09	5.5	55.05	55.50	-2	7,108	-0.03%
2022/12/09	2	53.60	1	53.90	53.50	1	6,984	0.01%
2022/12/08	1	54.30	0	0.00	54.40	1	6,943	0.01%
2022/12/07	14	52.89	6	54.27	53.30	8	6,879	0.12%
2022/12/06	4.1	55.10	0	0.00	54.70	4.1	6,762	0.06%
2022/12/05	5.9	56.80	6	56.82	56.30	-0.1	6,642	0.00%
2022/12/02	5	59.02	8	58.39	58.40	-3	6,480	-0.05%
2022/12/01	30	56.92	37	57.17	59.00	-7	6,298	-0.11%
2022/11/30	4	54.04	16	54.74	54.50	-12	5,868	-0.20%
2022/11/29	5	51.10	2	51.30	51.60	3	5,662	0.05%
2022/11/28	0	51.30	0	0.00	51.80	0	5,630	0.00%
2022/11/25	6	51.78	2	51.30	51.10	4	5,600	0.07%
2022/11/24	10	52.60	0	0.00	52.90	10	5,523	0.18%
2022/11/23	20	51.90	30	53.16	52.90	-10	5,432	-0.18%
2022/11/22	0	0.00	1	51.20	50.90	-1	5,156	-0.02%
2022/11/21	1	50.30	0	0.00	50.80	1	5,109	0.02%
2022/11/18	25	52.50	11	51.98	51.60	14	5,061	0.28%
2022/11/16	1	52.30	1	52.00	52.00	0	4,802	0.00%
2022/11/15	13	51.85	10	52.27	52.30	3	4,707	0.06%
2022/11/14	5	50.81	16	50.95	51.60	-11	4,510	-0.24%
2022/11/11	0	0.00	2	49.18	48.55	-2	4,177	-0.05%
2022/11/10	4	48.74	3	48.85	48.50	1	4,045	0.02%
2022/11/09	14	49.63	7	49.57	49.60	7	3,940	0.18%
2022/11/08	14	50.91	10	49.30	49.30	4	3,814	0.10%
2022/11/07	16	49.35	24	50.74	50.50	-8	3,587	-0.22%
2022/11/04	3	47.42	7	47.00	47.60	-4	3,173	-0.13%
2022/11/03	1	47.65	1	47.50	47.65	0	3,014	0.00%
2022/11/02	5	46.70	0	0.00	47.10	5	2,855	0.18%
2022/11/01	4	45.68	7	45.36	46.50	-3	2,519	-0.12%
2022/10/31	6	40.57	7	40.69	43.60	-1	1,885	-0.05%
2022/10/28	0	40.00	0	0.00	39.65	0	1,655	0.00%
2022/10/27	3	39.52	8	39.44	39.80	-5	1,532	-0.32%
2022/10/26	54	39.55	55	39.16	37.50	-1	1,470	-0.07%
2022/10/24	6	38.63	0	0.00	36.90	6	1,270	0.47%
2022/10/19	0	0.00	1	38.15	38.00	-1	1,359	-0.07%
2022/10/18	2	37.25	0	0.00	37.20	2	1,411	0.14%
2022/10/12	1	37.05	0	0.00	36.95	1	1,769	0.06%
2022/09/30	0	0.00	10	35.90	37.85	-10	2,101	-0.48%
2022/09/29	0	0.00	1	35.65	36.65	-1	2,108	-0.05%
2022/09/28	0	0.00	2	35.45	35.35	-2	2,122	-0.09%
2022/09/27	0	36.30	3	36.95	37.25	-3	2,143	-0.14%
2022/09/26	0	0.00	3	36.70	36.65	-3	2,167	-0.14%
2022/08/25	10	42.80	0	0.00	42.70	10	2,440	0.41%
2022/08/24	1	43.00	0	0.00	42.80	1	2,441	0.04%
2022/08/22	1	43.95	4	43.40	43.35	-3	2,499	-0.12%
2022/08/17	1	43.60	2	43.40	43.60	-1	2,512	-0.04%
2022/08/12	2	42.50	0	0.00	43.05	2	2,522	0.08%
2022/08/11	1	41.85	0	0.00	41.95	1	2,507	0.04%
2022/08/10	0	0.00	0	41.35	41.90	0	2,505	0.00%
2022/08/08	5	41.25	0	0.00	41.30	5	2,521	0.20%
2022/08/05	0	40.95	0	0.00	40.80	0	2,520	0.00%
2022/08/02	1	41.10	0	0.00	40.80	1	2,548	0.04%
2022/07/29	0	0.00	1	42.50	42.35	-1	2,530	-0.04%
2022/07/28	6	43.88	0	0.00	42.60	6	2,524	0.24%
2022/07/26	1	43.70	0	0.00	43.15	1	2,513	0.04%
2022/07/22	3	46.38	9	46.36	46.65	-6	2,492	-0.24%
2022/07/21	10	45.20	11	45.07	46.65	-1	2,306	-0.04%
2022/07/19	10	42.45	0	0.00	41.90	10	2,255	0.44%
2022/07/18	1	42.55	0	0.00	42.35	1	2,270	0.04%
2022/07/15	1	45.65	0	0.00	46.25	1	2,216	0.05%
2022/07/14	0	0.00	15	44.60	45.10	-15	2,175	-0.69%
2022/07/08	8	46.19	0	0.00	46.00	8	2,033	0.39%
2022/07/07	0	0.00	1	43.85	45.10	-1	2,001	-0.05%
2022/07/06	1	44.50	1	44.00	44.00	0	1,992	0.00%
2022/07/01	1	44.50	0	0.00	44.05	1	1,946	0.05%
2022/06/29	0	0.00	1	47.20	47.05	-1	1,868	-0.05%
2022/06/28	5	48.60	0	0.00	48.50	5	1,840	0.27%
2022/06/27	1	49.65	0	0.00	49.90	1	1,819	0.05%
2022/06/24	0	0.00	1	48.05	48.20	-1	1,803	-0.06%
2022/06/23	1	47.75	0	0.00	47.40	1	1,794	0.06%
2022/06/22	3	49.37	0	0.00	47.85	3	1,777	0.17%
2022/06/20	1	49.50	0	0.00	48.35	1	1,712	0.06%
2022/06/17	0	0.00	1	53.00	51.30	-1	1,700	-0.06%
2022/06/15	2	56.05	0	0.00	55.10	2	1,664	0.12%
2022/06/14	0	0.00	2	55.80	55.90	-2	1,681	-0.12%
2022/06/09	10	56.90	0	0.00	57.10	10	1,727	0.58%
2022/06/08	0	57.40	0	0.00	57.00	0	1,738	0.00%
2022/06/06	0	0.00	1	57.30	57.50	-1	1,766	-0.06%
2022/06/02	1	57.80	0	0.00	57.90	1	1,802	0.06%
2022/06/01	5	58.44	2	58.30	58.30	3	1,836	0.16%
2022/05/31	0	0.00	1	57.70	57.90	-1	1,850	-0.05%
2022/05/30	1	57.10	0	0.00	58.00	1	1,871	0.05%
2022/05/27	0	0.00	3	55.50	55.40	-3	1,845	-0.16%
2022/05/26	0	0.00	2	55.05	54.10	-2	1,874	-0.11%
2022/05/19	2	55.90	1	56.20	56.30	1	2,311	0.04%
2022/05/12	2	56.40	1	56.90	55.50	1	2,249	0.04%
2022/05/10	41	54.13	40	54.76	57.90	1	2,266	0.04%
2022/05/09	0	0.00	0	57.50	57.50	0	2,252	0.00%
2022/05/05	2	61.00	4	60.50	60.60	-2	2,255	-0.09%
2022/05/03	1	58.20	2	58.95	58.60	-1	2,298	-0.04%
2022/04/29	1	58.10	1	59.00	58.10	0	2,305	0.00%
2022/04/28	3	58.17	0	0.00	58.00	3	2,300	0.13%
2022/04/27	4	59.50	0	0.00	59.50	4	2,277	0.18%
2022/04/26	1	60.20	0	0.00	59.50	1	2,261	0.04%
2022/04/25	1	61.00	1	61.30	60.50	0	2,256	0.00%
2022/04/22	1	64.20	0	0.00	64.40	1	2,228	0.04%
2022/04/21	2	66.25	0	0.00	66.40	2	2,218	0.09%
2022/04/20	1	66.20	0	0.00	66.70	1	2,240	0.04%
2022/04/19	1	66.10	0	0.00	65.80	1	2,257	0.04%
2022/04/18	2	66.30	1	66.80	66.00	1	2,273	0.04%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/12	1	67.90	0	0.00	68.00	1	2,429	0.04%
2022/04/11	1	69.10	1	68.60	68.60	0	2,456	0.00%
2022/04/08	1	70.30	0	0.00	70.60	1	2,467	0.04%
2022/03/25	0	0.00	1	73.60	73.00	-1	3,130	-0.03%
2022/03/22	0	0.00	3	71.97	72.70	-3	3,236	-0.09%
2022/03/21	0	71.53	0	0.00	71.40	0	3,239	0.00%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/17	0	69.70	1	70.50	70.90	-1	3,316	-0.03%
2022/03/16	3	68.73	0	0.00	68.80	3	3,351	0.09%
2022/03/14	2	70.70	0	0.00	70.60	2	3,381	0.06%
2022/03/11	0	0.00	67	70.75	70.80	-67	3,477	-1.93%
2022/03/09	1	70.60	8	71.04	70.90	-7	3,527	-0.20%
2022/03/08	1	70.30	4	69.70	70.10	-3	3,573	-0.08%
2022/03/07	16	71.04	14	71.03	70.90	2	3,618	0.06%
2022/03/04	12	74.14	1	73.30	73.30	11	3,643	0.30%
2022/03/03	0	0.00	1	74.70	74.50	-1	3,723	-0.03%
2022/03/02	1	75.60	1	75.30	75.20	0	3,791	0.00%
2022/03/01	10	74.79	1	74.80	75.40	9	3,833	0.23%
2022/02/25	26	75.23	9	75.46	75.00	17	3,886	0.44%
2022/02/24	48	74.80	6	75.10	74.20	42	4,011	1.05%
2022/02/23	4	72.90	6	74.07	74.20	-2	4,011	-0.05%
2022/02/16	0	0.00	1	71.50	70.80	-1	5,801	-0.02%
2022/02/15	1	70.80	0	0.00	70.10	1	5,861	0.02%
2022/02/14	0	71.20	3	70.80	70.70	-3	5,953	-0.05%
2022/02/11	2	72.15	0	0.00	72.00	2	6,038	0.03%
2022/02/10	1	74.00	1	73.50	73.00	0	6,225	0.00%
2022/02/09	1	71.90	30	71.77	72.20	-29	6,242	-0.46%
2022/01/26	2	68.00	0	0.00	67.50	2	6,444	0.03%
2022/01/25	1	69.50	0	0.00	69.00	1	6,552	0.02%
2022/01/24	0	0.00	3	69.80	69.80	-3	6,667	-0.04%
2022/01/21	3	71.20	0	0.00	71.50	3	6,749	0.04%
2022/01/20	0	0.00	5	71.34	71.90	-5	6,844	-0.07%
2022/01/19	0	0.00	2	72.20	72.20	-2	6,881	-0.03%
2022/01/18	1	74.50	0	0.00	73.40	1	6,994	0.01%
2022/01/14	0	0.00	2	72.70	73.10	-2	7,114	-0.03%
2022/01/13	0	0.00	0.3	73.74	73.70	-0.3	7,171	0.00%
2022/01/12	3	72.33	0	0.00	72.20	3	7,299	0.04%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	27	73.37	0	0.00	73.90	27	7,484	0.36%
2022/01/07	0	0.00	0.2	74.00	73.50	-0.2	7,675	0.00%
2022/01/05	3	78.10	0	0.00	76.10	3	7,694	0.04%
2022/01/04	1	77.30	0	0.00	77.30	1	7,696	0.01%
2021/12/28	6	79.10	1	78.60	77.60	5	8,059	0.06%
2021/12/27	15	78.90	51	77.55	77.60	-36	8,168	-0.44%
2021/12/24	6	78.50	1	78.60	78.40	5	8,290	0.06%
2021/12/23	8	78.00	5	78.52	78.40	3	8,387	0.04%
2021/12/22	6	75.65	8	76.71	77.10	-2	8,527	-0.02%
2021/12/21	2	75.05	4	73.90	75.00	-2	9,313	-0.02%
2021/12/20	1	73.20	1	74.10	73.10	0	9,674	0.00%
2021/12/17	0	0.00	3	74.87	74.90	-3	9,822	-0.03%
2021/12/16	4	75.65	0	0.00	75.90	4	9,836	0.04%
2021/12/15	1	75.00	0	0.00	74.80	1	9,853	0.01%
2021/12/14	4	75.90	3	75.53	75.20	1	9,905	0.01%
2021/12/10	1	74.60	0	0.00	74.40	1	10,038	0.01%
2021/12/09	1	75.30	0	0.00	75.20	1	10,000	0.01%
2021/12/08	6	77.57	0	0.00	76.20	6	10,010	0.06%
2021/12/07	5	77.60	0	0.00	76.60	5	10,001	0.05%
2021/12/06	10	76.20	0	0.00	76.00	10	10,060	0.10%
2021/12/03	0	0.00	1	76.40	76.60	-1	10,082	-0.01%
2021/12/02	12	75.85	10	75.90	75.50	2	10,112	0.02%
2021/12/01	3	75.43	0	0.00	75.30	3	10,105	0.03%
2021/11/26	2	77.00	6	76.12	75.90	-4	9,995	-0.04%
2021/11/25	2	79.50	1	78.90	78.70	1	9,949	0.01%
2021/11/24	1	78.20	0	0.00	79.70	1	9,979	0.01%
2021/11/23	16	79.44	53	78.90	78.80	-37	10,081	-0.37%
2021/11/22	14	80.54	21	81.20	83.00	-7	9,931	-0.07%
2021/11/19	5	79.02	0	0.00	79.10	5	9,795	0.05%
2021/11/18	13	78.32	20.5	78.36	78.10	-7.5	9,812	-0.08%
2021/11/17	24	80.23	11	80.80	79.80	13	9,727	0.13%
2021/11/16	40	83.59	7	83.70	80.50	33	9,651	0.34%
2021/11/15	6	82.07	92	83.80	83.90	-86	8,911	-0.96%
2021/11/10	3	76.03	0	0.00	76.10	3	8,994	0.03%
2021/11/09	1	77.00	6	76.87	77.00	-5	9,006	-0.06%
2021/11/05	2	74.85	2	74.45	74.50	0	8,942	0.00%
2021/11/04	2	75.85	11	76.10	75.20	-9	8,981	-0.10%
2021/11/03	0	0.00	2	74.55	74.80	-2	9,139	-0.02%
2021/11/02	3	75.33	0	74.95	73.80	3	9,260	0.03%
2021/11/01	3	74.70	16	75.61	76.90	-13	9,253	-0.14%
2021/10/29	4	74.10	1	75.50	74.70	3	9,759	0.03%
2021/10/28	7	74.29	2	73.90	72.60	5	10,246	0.05%
2021/10/26	7	75.70	0	0.00	74.70	7	10,317	0.07%
2021/10/25	0	0.00	1	75.00	75.70	-1	10,226	-0.01%
2021/10/22	1	74.20	0	0.00	74.20	1	10,271	0.01%
2021/10/21	1	75.10	1	74.70	73.10	0	10,293	0.00%
2021/10/20	2	76.15	3	75.90	74.70	-1	10,274	-0.01%
2021/10/19	1	74.00	3	74.10	74.20	-2	10,319	-0.02%
2021/10/18	0	0.00	2	73.50	74.00	-2	10,566	-0.02%
2021/10/15	1	71.90	7	71.26	73.40	-6	10,569	-0.06%
2021/10/14	4	66.68	1	68.00	68.20	3	10,520	0.03%
2021/10/13	8	67.13	5	67.24	66.50	3	10,558	0.03%
2021/10/12	1	69.20	1	69.10	69.10	0	10,571	0.00%
2021/10/08	2	70.85	10	71.00	71.00	-8	10,617	-0.08%
2021/10/06	1	69.30	4	69.10	67.90	-3	11,044	-0.03%
2021/10/05	7	65.86	1	66.80	67.60	6	11,074	0.05%
2021/10/04	20	69.01	2	71.90	66.00	18	11,062	0.16%
2021/10/01	23	71.28	1	74.00	71.10	22	10,969	0.20%
2021/09/30	2	74.40	2	75.15	75.40	0	10,879	0.00%
2021/09/29	10	76.72	5	76.00	73.90	5	10,816	0.05%
2021/09/28	10	82.76	8	82.75	80.20	2	10,680	0.02%
2021/09/27	7	76.86	43	79.19	79.90	-36	9,841	-0.37%
2021/09/24	17	73.55	23	75.02	75.70	-6	9,525	-0.06%
2021/09/23	5	72.30	6	72.95	73.00	-1	9,417	-0.01%
2021/09/22	4	71.73	1	72.30	71.50	3	9,438	0.03%
2021/09/17	0	0.00	30	72.97	73.50	-30	9,470	-0.32%
2021/09/16	3	72.07	2	71.90	72.60	1	9,454	0.01%
2021/09/15	8	72.75	13	72.90	71.50	-5	9,509	-0.05%
2021/09/14	4	71.93	0	0.00	71.50	4	9,469	0.04%
2021/09/13	15	72.68	3	73.20	71.70	12	9,632	0.12%
2021/09/10	11	72.18	0	0.00	72.70	11	9,877	0.11%
2021/09/09	5	72.50	13	72.68	72.20	-8	10,071	-0.08%
2021/09/08	1	70.00	0	0.00	69.60	1	10,401	0.01%
2021/09/07	9	69.92	2	71.10	70.30	7	11,177	0.06%
2021/09/06	3	72.07	7	72.53	71.30	-4	11,699	-0.03%
2021/09/03	2	72.55	1	72.10	72.10	1	11,964	0.01%
2021/09/02	4	73.13	3	72.70	71.90	1	12,347	0.01%
2021/09/01	4	72.10	3	73.43	73.70	1	12,590	0.01%
2021/08/31	3	72.43	0	0.00	72.80	3	12,590	0.02%
2021/08/30	2.3	73.65	0	0.00	73.40	2.3	12,648	0.02%
2021/08/27	3	73.57	5.1	73.89	73.70	-2.1	12,604	-0.02%
2021/08/26	2	71.75	8	71.75	71.70	-6	12,512	-0.05%
2021/08/25	7	69.69	0	0.00	70.50	7	12,632	0.06%
2021/08/24	1.3	71.14	0	0.00	70.00	1.3	12,652	0.01%
2021/08/23	0.1	72.00	0	0.00	71.50	0.1	12,669	0.00%
2021/08/20	7.1	68.89	15	69.01	68.20	-7.9	12,712	-0.06%
2021/08/19	3	71.27	3	70.00	69.30	0	12,867	0.00%
2021/08/18	4	71.45	6	71.57	73.90	-2	12,851	-0.02%
2021/08/17	19	75.21	12	77.00	73.80	7	12,837	0.05%
2021/08/16	34	76.00	3	75.73	74.90	31	12,983	0.24%
2021/08/13	2	82.45	2	82.85	82.90	0	12,988	0.00%
2021/08/12	1	84.10	1.1	84.30	84.30	-0.1	13,191	0.00%
2021/08/11	2	85.35	21	85.01	84.50	-19	13,585	-0.14%
2021/08/10	1	83.00	5	84.28	85.40	-4	13,665	-0.03%
2021/08/09	11.4	86.11	7	84.49	84.10	4.4	13,730	0.03%
2021/08/06	1	88.00	11	88.13	88.00	-10	13,816	-0.07%
2021/08/05	7	88.19	15	87.97	87.30	-8	13,821	-0.06%
2021/08/04	36	88.49	25.2	88.89	89.10	10.8	14,081	0.08%
2021/08/03	7.2	86.00	28.2	85.92	87.50	-21	13,658	-0.15%
2021/08/02	4.1	80.95	18	82.37	83.30	-14	13,151	-0.11%
2021/07/30	5	79.58	16	79.06	79.10	-11	13,152	-0.08%
2021/07/29	11	77.98	5	77.20	78.60	6	13,389	0.04%
2021/07/28	13	76.31	3	76.00	77.80	10	13,621	0.07%
2021/07/27	26	81.54	2	82.60	80.00	24	13,719	0.17%
2021/07/26	1	81.60	0	0.00	81.20	1	13,875	0.01%
2021/07/23	23	83.00	23	82.80	82.10	0	13,994	0.00%
2021/07/22	12	81.63	81	81.39	81.40	-69	13,930	-0.50%
2021/07/21	5	77.60	2	78.70	75.90	3	13,746	0.02%
2021/07/20	11	77.88	0	0.00	76.90	11	13,750	0.08%
2021/07/19	10	80.25	8	80.76	80.50	2	13,833	0.01%
2021/07/16	1	81.70	0	0.00	81.40	1	14,247	0.01%
2021/07/15	17	82.06	1	81.70	81.70	16	14,505	0.11%
2021/07/14	5	83.00	1	82.00	82.50	4	14,695	0.03%
2021/07/13	61	85.39	56.3	88.44	83.70	4.8	14,884	0.03%
2021/07/12	14	83.91	3	83.30	83.20	11	14,678	0.07%
2021/07/09	4	84.38	2	84.05	84.50	2	14,692	0.01%
2021/07/08	22	83.11	1	82.90	83.20	21	14,792	0.14%
2021/07/07	34	83.11	0	0.00	82.80	34	14,932	0.23%
2021/07/06	1.1	84.94	0	0.00	83.00	1.1	15,022	0.01%
2021/07/05	3.2	85.08	11	84.84	85.10	-7.9	15,176	-0.05%
2021/07/02	1	80.20	0	0.00	82.00	1	15,175	0.01%
2021/07/01	2	81.35	3	81.10	80.70	-1	15,341	-0.01%
2021/06/30	2.1	81.88	0	0.00	81.50	2.1	15,632	0.01%
2021/06/29	3	84.13	2	83.20	82.80	1	15,724	0.01%
2021/06/28	0	0.00	2	83.50	84.80	-2	16,256	-0.01%
2021/06/25	4.1	83.85	74	83.07	82.70	-69.9	16,444	-0.43%
2021/06/24	3	83.97	3	84.20	83.50	0	16,969	0.00%
2021/06/23	22	84.77	8	84.48	84.80	14	17,087	0.08%
2021/06/22	2	82.60	11	83.09	83.00	-9	17,247	-0.05%
2021/06/21	16	82.61	26	82.67	82.40	-10	17,979	-0.06%
2021/06/18	30	87.84	30	87.72	87.60	0	18,581	0.00%
2021/06/17	45	89.25	3	88.87	88.90	42	18,730	0.22%
2021/06/16	26.1	90.58	26	91.15	88.90	0.1	18,628	0.00%
2021/06/15	20	85.76	43	86.99	86.20	-23	18,381	-0.13%
2021/06/11	13	83.16	7	82.81	82.60	6	18,677	0.03%
2021/06/10	38	80.87	22	81.87	82.50	16	18,508	0.09%
2021/06/09	20	80.06	15	80.32	80.30	5	18,181	0.03%
2021/06/08	14	76.19	10	77.10	77.00	4	17,994	0.02%
2021/06/07	11	76.17	1	76.50	76.40	10	18,105	0.06%
2021/06/02	17	77.64	1	76.40	76.10	16	18,457	0.09%
2021/06/01	0	0.00	1	79.30	79.50	-1	18,353	-0.01%
2021/05/28	12	81.47	14	81.81	80.90	-2	18,411	-0.01%
2021/05/27	37	81.01	28	81.42	81.30	9	18,468	0.05%
2021/05/26	5	78.42	0	0.00	80.00	5	18,319	0.03%
2021/05/25	32	79.55	8	80.06	78.50	24	18,359	0.13%
2021/05/24	7	75.84	3	76.70	78.20	4	18,270	0.02%
2021/05/21	20	76.51	19	75.63	75.50	1	18,138	0.01%
2021/05/20	52	74.65	19	76.83	74.00	33	18,249	0.18%
2021/05/19	21	74.81	89	75.43	78.60	-68	18,154	-0.37%
2021/05/18	34	69.07	42	70.27	71.80	-8	18,103	-0.04%
2021/05/17	11	70.77	2	69.10	66.50	9	18,788	0.05%
2021/05/14	15	71.11	12	73.70	73.80	3	20,041	0.01%
2021/05/13	11	66.52	45	67.29	68.10	-34	19,889	-0.17%
2021/05/12	40	69.18	10	65.78	65.70	30	19,943	0.15%
2021/05/11	0	0.00	55.4	73.34	70.00	-55.4	20,097	-0.28%
2021/05/10	5	72.20	3	72.40	71.40	2	20,196	0.01%
2021/05/07	55	73.86	33	71.82	72.10	22	20,804	0.11%
2021/05/06	10	72.96	27	72.13	73.50	-17	20,847	-0.08%
2021/05/05	4.1	70.23	7	71.31	70.20	-2.9	20,768	-0.01%
2021/05/04	43	69.03	40	71.42	67.30	3	21,129	0.01%
2021/05/03	9	77.50	15	75.07	74.70	-6	21,321	-0.03%
2021/04/28	34.3	82.21	2	82.40	80.00	32.3	21,438	0.15%
2021/04/27	3	82.93	2	82.00	81.80	1	21,401	0.00%
2021/04/26	2	82.80	1	82.70	81.10	1	21,350	0.00%
2021/04/23	42	85.47	28	83.27	82.80	14	21,429	0.07%
2021/04/22	17	86.72	8	88.01	85.20	9	21,344	0.04%
2021/04/21	6	83.77	31	83.64	84.30	-25	20,986	-0.12%
2021/04/20	28	81.09	35	81.77	81.30	-7	20,862	-0.03%
2021/04/19	35	80.49	23	81.54	80.10	12	20,734	0.06%
2021/04/16	47	78.72	31	78.20	77.80	16	20,537	0.08%
2021/04/15	6	76.28	6	76.90	78.00	0	20,348	0.00%
2021/04/14	4	74.10	9	75.99	75.30	-5	20,297	-0.02%
2021/04/13	8	75.74	4	75.55	74.00	4	20,402	0.02%
2021/04/12	1	78.60	4	79.35	76.40	-3	20,581	-0.01%
2021/04/09	6	81.13	8	80.81	79.00	-2	20,588	-0.01%
2021/04/08	1	79.60	7	79.84	79.80	-6	20,616	-0.03%
2021/04/07	13	79.06	14	79.25	79.50	-1	20,634	0.00%
2021/04/06	12	79.46	15	79.85	81.10	-3	20,773	-0.01%
2021/04/01	19	76.24	7	75.86	75.50	12	21,171	0.06%
2021/03/31	7	76.00	19	75.74	75.80	-12	21,598	-0.06%
2021/03/30	4	73.20	2	73.10	73.10	2	22,568	0.01%
2021/03/29	39	72.53	36	72.41	72.40	3	22,798	0.01%
2021/03/26	3	69.37	11	69.16	69.00	-8	22,533	-0.04%
2021/03/25	2	70.10	5	69.44	68.00	-3	22,491	-0.01%
2021/03/24	49	70.79	49	71.13	70.20	0	22,209	0.00%
2021/03/23	33	70.15	45	69.05	70.80	-12	21,339	-0.06%
2021/03/22	9	65.51	26	65.38	65.30	-17	20,493	-0.08%
2021/03/19	12	63.83	10	64.38	63.40	2	20,159	0.01%
2021/03/18	75	64.90	9	64.01	63.10	66	19,809	0.33%
2021/03/17	10	63.18	44	63.94	64.60	-34	19,342	-0.18%
2021/03/16	1	60.00	0	0.00	60.30	1	18,592	0.01%
2021/03/15	5	59.30	2	59.40	59.60	3	18,506	0.02%
2021/03/12	4	60.00	2	60.00	58.60	2	18,490	0.01%
2021/03/11	6	57.58	13	58.50	59.90	-7	18,523	-0.04%
2021/03/10	3	57.43	1	57.70	57.60	2	18,503	0.01%
2021/03/09	8	56.20	1	57.00	56.90	7	18,499	0.04%
2021/03/08	3	59.70	7	59.50	58.40	-4	18,414	-0.02%
2021/03/05	13	56.51	13	56.86	56.40	0	18,256	0.00%
2021/03/04	2	58.60	1	59.00	56.40	1	18,282	0.01%
2021/03/03	0	0.00	1	58.10	58.40	-1	18,247	-0.01%
2021/03/02	1	59.00	17	57.89	57.20	-16	18,591	-0.09%
2021/02/26	2	58.30	18.3	58.17	59.30	-16.3	18,657	-0.09%
2021/02/25	8.3	58.72	11.3	58.78	58.70	-3	18,873	-0.02%
2021/02/24	14.3	60.61	11	60.28	58.50	3.3	18,808	0.02%
2021/02/23	19	60.98	12	61.90	60.80	7	18,742	0.04%
2021/02/22	31	62.30	28	61.81	61.50	3	18,702	0.02%
2021/02/19	57	60.57	36	60.67	61.40	21	18,460	0.11%
2021/02/18	40	60.91	22	62.55	60.60	18	18,605	0.10%
2021/02/17	28	60.87	36	62.04	62.50	-8	19,117	-0.04%
2021/02/05	99	57.37	229	58.46	57.90	-130	18,671	-0.70%	大賣/鉅額交易
2021/02/04	20	54.07	25	54.76	54.00	-5	17,802	-0.03%
2021/02/03	16	54.38	13	55.03	53.60	3	17,791	0.02%
2021/02/02	38	54.68	49	54.96	55.20	-11	17,572	-0.06%
2021/02/01	19	53.20	32	53.28	53.70	-13	17,009	-0.08%
2021/01/29	33	54.06	28	54.47	51.90	5	16,705	0.03%
2021/01/28	29	54.39	11	54.42	52.80	18	15,996	0.11%
2021/01/27	12	54.87	17	54.49	53.80	-5	15,772	-0.03%
2021/01/26	18	55.41	29	55.20	54.10	-11	15,546	-0.07%
2021/01/25	3	54.43	9	54.27	54.00	-6	14,918	-0.04%
2021/01/22	8	51.16	0	0.00	52.10	8	14,523	0.06%
2021/01/21	0	0.00	11	49.47	50.50	-11	14,213	-0.08%
2021/01/20	2	46.90	6	47.54	46.90	-4	13,985	-0.03%
2021/01/19	3	48.85	9	48.71	47.95	-6	13,887	-0.04%
2021/01/18	30	47.98	1	46.80	48.10	29	13,843	0.21%
2021/01/15	3	50.63	10	50.40	50.10	-7	13,596	-0.05%
2021/01/14	4	52.10	1	52.50	52.50	3	13,422	0.02%
2021/01/13	6	52.77	5	53.20	53.20	1	13,293	0.01%
2021/01/12	0	0.00	8	50.59	50.40	-8	13,148	-0.06%
2021/01/11	1	53.20	4	53.08	52.60	-3	12,997	-0.02%
2021/01/08	9	52.26	1	52.20	52.50	8	12,869	0.06%
2021/01/07	4	52.35	3	52.73	52.60	1	12,778	0.01%
2021/01/06	20	53.29	19	53.68	51.40	1	12,634	0.01%
2021/01/05	6	55.05	27	54.53	53.40	-21	12,302	-0.17%
2021/01/04	5	52.42	8	52.84	52.70	-3	11,872	-0.03%
2020/12/31	1	53.80	6.2	52.92	53.30	-5.2	11,712	-0.04%
2020/12/30	18	54.25	3	53.87	52.90	15	11,421	0.13%
2020/12/29	30	54.58	9	54.80	54.60	21	11,222	0.19%
2020/12/28	12	54.79	16	54.68	55.50	-4	10,862	-0.04%
2020/12/25	14	53.15	23	52.65	51.80	-9	10,069	-0.09%
2020/12/24	22	51.03	48	52.75	51.50	-26	9,435	-0.28%
2020/12/23	9	48.51	63	48.23	48.80	-54	7,858	-0.69%
2020/12/22	12	45.30	21	45.82	44.40	-9	7,373	-0.12%
2020/12/21	13	44.96	11	44.99	45.10	2	7,047	0.03%
2020/12/16	2	42.55	0	0.00	42.85	2	6,903	0.03%
2020/12/15	5	42.24	2	42.60	41.90	3	6,927	0.04%
2020/12/14	6	43.05	0	0.00	43.15	6	7,004	0.09%
2020/12/11	4	42.41	7	42.19	42.50	-3	6,994	-0.04%
2020/12/10	24	43.84	8	44.09	43.30	16	6,923	0.23%
2020/12/09	9	44.87	7	44.97	44.70	2	6,787	0.03%
2020/12/08	1	44.65	0.5	44.85	45.25	0.5	6,732	0.01%
2020/12/07	10	45.31	0	0.00	44.85	10	6,676	0.15%
2020/12/04	1.2	46.16	1	46.20	46.20	0.2	6,565	0.00%
2020/12/03	11	45.33	0	0.00	45.20	11	6,440	0.17%
2020/12/02	12	45.44	0	0.00	45.50	12	6,364	0.19%
2020/12/01	5	44.27	13	44.81	44.95	-8	6,252	-0.13%
2020/11/30	35	46.14	18	46.25	45.85	17	6,096	0.28%
2020/11/27	15.2	45.95	18	46.26	46.05	-2.9	5,956	-0.05%
2020/11/26	21	46.57	17	46.66	46.50	4	5,867	0.07%
2020/11/25	8	45.76	5	45.60	46.00	3	5,354	0.06%
2020/11/24	17	45.42	11	46.05	44.45	6	5,108	0.12%
2020/11/23	0.2	44.40	1	44.85	44.40	-0.8	4,777	-0.02%
2020/11/20	3	44.82	1	45.20	44.45	2	4,694	0.04%
2020/11/19	3	45.05	7	44.98	45.20	-4	4,544	-0.09%
2020/11/18	7	44.99	6	44.86	45.00	1	4,419	0.02%
2020/11/17	3	44.73	2	45.03	44.50	1	4,216	0.02%
2020/11/16	38	44.91	49	44.86	44.50	-11	3,939	-0.28%
2020/11/13	19	42.77	15	42.83	42.90	4	3,069	0.13%
2020/11/12	4	41.58	9	41.92	41.90	-5	2,611	-0.19%
2020/11/11	12	39.88	7	39.91	40.70	5	2,016	0.25%
2020/11/10	1	38.60	0	0.00	38.85	1	1,876	0.05%
2020/11/09	0	0.00	1	38.65	38.55	-1	1,881	-0.05%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/04	1	38.65	0	0.00	38.70	1	1,921	0.05%
2020/10/29	2	38.25	8	37.83	38.10	-6	2,038	-0.29%
2020/10/28	0	0.00	2	38.65	38.35	-2	2,055	-0.10%
2020/10/26	5	38.76	8	38.91	38.70	-3	2,222	-0.14%
2020/10/23	0	0.00	2	38.30	38.20	-2	2,189	-0.09%
2020/10/22	0	0.00	1	37.55	37.90	-1	2,238	-0.04%
2020/10/21	1	37.85	0	0.00	37.95	1	2,274	0.04%
2020/10/20	8	38.39	5	38.58	38.10	3	2,295	0.13%
2020/10/19	0	0.00	4	37.15	37.40	-4	2,281	-0.18%
2020/10/16	1	37.00	1	36.85	36.85	0	2,296	0.00%
2020/10/15	2	37.05	0	0.00	37.15	2	2,325	0.09%
2020/10/13	1	36.30	0	36.55	36.45	1	2,382	0.04%
2020/10/12	0	0.00	0	36.60	36.45	0	2,386	0.00%
2020/10/06	1	37.40	0	0.00	37.30	1	2,466	0.04%
2020/09/25	0	0.00	4	37.28	37.05	-4	2,826	-0.14%
2020/09/22	4	38.20	0	0.00	38.20	4	2,992	0.13%
2020/09/21	0	0.00	20	39.21	38.70	-20	3,083	-0.65%
2020/09/18	18	39.30	0	0.00	39.30	18	3,137	0.57%
2020/09/17	6	40.70	5	40.64	40.60	1	3,125	0.03%
2020/09/16	0	0.00	3	39.72	39.70	-3	3,050	-0.10%
2020/09/14	1	39.00	0	0.00	39.10	1	3,074	0.03%
2020/09/09	13	38.44	1	38.85	39.00	12	3,282	0.37%
2020/09/08	1	38.00	0	0.00	38.15	1	3,281	0.03%
2020/09/07	0	0.00	3	37.75	37.65	-3	3,318	-0.09%
2020/09/04	0	0.00	6	37.93	37.95	-6	3,412	-0.18%
2020/08/25	1	38.45	0	0.00	38.40	1	3,846	0.03%
2020/08/24	0	0.00	7	37.59	38.20	-7	3,868	-0.18%
2020/08/20	6	37.13	1	36.15	36.05	5	4,025	0.12%
2020/08/19	3	39.00	0	0.00	38.90	3	4,079	0.07%
2020/08/18	1	39.40	0	0.00	39.05	1	4,106	0.02%
2020/08/14	1	39.15	0	0.00	39.15	1	4,210	0.02%
2020/08/12	4	39.63	0	0.00	39.35	4	4,324	0.09%
2020/08/11	0	0.00	1	39.80	39.65	-1	4,471	-0.02%
2020/08/10	2	40.55	0	0.00	40.10	2	4,604	0.04%
2020/08/07	4	40.25	2	40.20	40.10	2	4,745	0.04%
2020/08/06	4	40.86	2	41.05	40.75	2	4,823	0.04%
2020/08/05	1	41.25	0	0.00	41.20	1	5,014	0.02%
2020/08/04	2	41.25	0	0.00	41.25	2	5,361	0.04%
2020/08/03	4	40.93	0	0.00	40.85	4	5,506	0.07%
2020/07/31	3	41.10	0.1	41.30	41.15	2.9	5,644	0.05%
2020/07/30	0	0.00	1	41.35	40.90	-1	5,952	-0.02%
2020/07/27	3	40.07	0	0.00	39.80	3	6,722	0.04%
2020/07/24	2	40.80	0	0.00	40.05	2	6,856	0.03%
2020/07/23	0	0.00	3	40.77	40.85	-3	6,857	-0.04%
2020/07/22	1	40.60	1	40.40	40.35	0	6,847	0.00%
2020/07/21	1	40.30	4	40.55	40.25	-3	6,835	-0.04%
2020/07/17	2	39.85	1	40.25	39.70	1	6,825	0.01%
2020/07/16	0	0.00	6	40.14	40.10	-6	6,830	-0.09%
2020/07/15	0	0.00	1	41.00	40.30	-1	6,823	-0.01%
2020/07/14	5	40.87	0	0.00	40.60	5	6,846	0.07%
2020/07/13	4	40.18	0	0.00	40.90	4	6,834	0.06%
2020/07/10	5	40.25	0	0.00	40.10	5	6,865	0.07%
2020/07/09	3	41.27	1	41.30	41.20	2	6,897	0.03%
2020/07/08	4	41.75	0	0.00	41.70	4	6,989	0.06%
2020/07/07	2	41.73	2	42.30	42.00	0	6,965	0.00%
2020/07/06	4	41.74	2	41.80	41.75	2	6,931	0.03%
2020/07/03	0	0.00	1	40.85	40.90	-1	6,929	-0.01%
2020/07/02	1	41.15	0	0.00	41.15	1	6,967	0.01%
2020/06/30	2	41.68	0	0.00	41.85	2	6,845	0.03%
2020/06/29	4	43.40	0	0.00	42.90	4	6,765	0.06%
2020/06/24	3	43.00	0	0.00	42.85	3	6,669	0.04%
2020/06/22	2	42.53	5	42.58	42.45	-3	6,647	-0.05%
2020/06/19	0	0.00	1	42.75	42.85	-1	6,669	-0.01%
2020/06/18	1	43.10	2	42.88	42.85	-1	6,667	-0.01%
2020/06/17	2	42.70	4	42.80	42.95	-2	6,597	-0.03%
2020/06/16	0	0.00	2	41.80	42.00	-2	6,551	-0.03%
2020/06/15	0	0.00	3	41.65	41.20	-3	6,618	-0.05%
2020/06/12	0	0.00	1	39.60	41.50	-1	6,634	-0.02%
2020/06/11	3	41.65	2	42.75	40.90	1	6,651	0.02%
2020/06/10	7	42.51	2	42.55	42.45	5	6,623	0.08%
2020/06/09	1	42.65	3	42.38	42.30	-2	6,697	-0.03%
2020/06/08	3	42.67	0	0.00	42.25	3	6,808	0.04%
2020/06/05	2	42.70	0	0.00	42.65	2	6,766	0.03%
2020/06/04	11	42.39	4	42.41	42.65	7	6,762	0.10%
2020/06/03	2	42.00	4	42.00	41.90	-2	6,728	-0.03%
2020/06/02	5	42.00	9	41.55	41.50	-4	6,800	-0.06%
2020/06/01	8	41.54	0	0.00	41.75	8	6,870	0.12%
2020/05/29	1	40.35	1	41.25	40.95	0	6,863	0.00%
2020/05/28	6	40.80	0	0.00	40.60	6	6,904	0.09%
2020/05/27	1	41.85	0	0.00	41.85	1	6,848	0.01%
2020/05/26	4	41.70	7	41.80	42.25	-3	6,841	-0.04%
2020/05/25	1	41.00	0	0.00	41.55	1	6,753	0.01%
2020/05/22	4	41.33	0	0.00	41.15	4	6,717	0.06%
2020/05/21	0	0.00	10	41.81	41.90	-10	6,697	-0.15%
2020/05/20	5	41.29	0	0.00	40.95	5	6,702	0.07%
2020/05/19	2	41.35	3	40.87	41.85	-1	6,669	-0.01%
2020/05/18	2	41.90	11	41.03	40.20	-9	6,592	-0.14%
2020/05/15	3	42.30	26	42.03	41.90	-23	6,449	-0.36%
2020/05/14	6	42.60	4	42.86	41.30	2	6,348	0.03%
2020/05/13	10	42.93	15	43.02	42.95	-5	6,213	-0.08%
2020/05/12	10	43.65	5	43.65	43.70	5	6,141	0.08%
2020/05/11	2	43.78	24	44.22	44.20	-22	5,978	-0.37%
2020/05/08	110	42.29	2	42.43	42.30	108	5,640	1.91%	大買/鉅額交易
2020/05/07	10	42.49	2	42.85	42.30	8	5,486	0.15%
2020/05/06	26	42.57	20	42.38	41.75	6	5,362	0.11%
2020/05/05	21	41.16	9	41.08	40.80	12	5,071	0.24%
2020/05/04	23	40.64	40	40.40	41.50	-17	4,899	-0.35%
2020/04/30	28	39.18	116	40.39	40.50	-88	4,660	-1.89%	大賣/
2020/04/29	41	36.40	35	36.99	36.85	6	4,394	0.14%
2020/04/28	0	0.00	2	35.55	35.50	-2	4,387	-0.05%
2020/04/27	2	35.30	0	0.00	35.25	2	4,465	0.04%
2020/04/24	1	34.50	0	0.00	34.45	1	4,447	0.02%
2020/04/22	0	0.00	6	33.09	34.05	-6	4,453	-0.13%
2020/04/20	1	34.90	1	35.05	34.90	0	4,514	0.00%
2020/04/17	2	34.90	2	35.73	34.75	0	4,584	0.00%
2020/04/15	7	35.11	101	35.20	35.20	-94	4,612	-2.04%	大賣/
2020/04/14	100	34.80	16	35.19	35.40	84	4,612	1.82%
2020/04/13	6	34.93	9	34.40	34.80	-3	4,589	-0.07%
2020/04/10	0	0.00	6	32.97	33.30	-6	4,513	-0.13%
2020/04/09	5	33.05	5	34.00	33.00	0	4,571	0.00%
2020/04/08	10	33.05	10	32.80	33.50	0	4,574	0.00%
2020/04/07	10	32.88	1	31.30	32.90	9	4,500	0.20%
2020/03/27	0	0.00	11	30.64	30.20	-11	4,543	-0.24%
2020/03/26	3	29.70	0	0.00	29.70	3	4,546	0.07%
2020/03/25	11	29.87	1	29.90	29.70	10	4,561	0.22%
2020/03/24	5	28.30	6	28.67	28.25	-1	4,573	-0.02%
2020/03/23	1	27.35	0	0.00	27.10	1	4,808	0.02%
2020/03/20	0	0.00	15	28.53	28.60	-15	5,173	-0.29%
2020/03/19	5	26.75	2	28.80	26.45	3	5,391	0.06%
2020/03/18	104	30.68	0	0.00	29.35	104	5,436	1.91%	大買/鉅額交易
2020/03/17	0	0.00	16	30.19	29.90	-16	5,549	-0.29%
2020/03/16	1	32.35	4	32.19	31.00	-3	5,561	-0.05%
2020/03/13	12	31.09	2	30.90	31.95	10	5,565	0.18%
2020/03/12	6	34.51	3	34.60	34.30	3	5,506	0.05%
2020/03/11	2	39.25	2	38.50	38.05	0	5,468	0.00%
2020/03/10	1	38.55	0	0.00	38.55	1	5,761	0.02%
2020/03/06	0	0.00	100	39.80	39.70	-100	5,920	-1.69%
2020/03/05	32	39.18	3	39.52	39.65	29	6,003	0.48%
2020/03/04	2	37.90	0	0.00	38.40	2	6,457	0.03%
2020/03/03	1	38.35	37	38.42	38.30	-36	6,684	-0.54%
2020/02/27	3	37.60	64	37.04	37.00	-61	6,860	-0.89%
2020/02/21	0	0.00	3	39.07	38.95	-3	6,745	-0.04%
2020/02/20	0	0.00	1	38.70	38.50	-1	6,684	-0.01%
2020/02/18	1	38.50	4	38.20	38.05	-3	6,686	-0.04%
2020/02/17	1	37.70	1	38.50	38.60	0	6,701	0.00%
2020/02/14	3	37.87	0	0.00	38.00	3	6,672	0.04%
2020/02/13	2	38.00	0	0.00	37.70	2	6,723	0.03%
2020/02/12	50	38.30	1	38.65	38.30	49	6,714	0.73%
2020/02/11	2	37.50	4	37.23	37.65	-2	6,756	-0.03%
2020/02/10	1	36.60	0	0.00	36.60	1	6,972	0.01%
2020/02/07	2	36.45	2	36.55	36.35	0	7,364	0.00%
2020/02/06	52	36.63	12	37.04	37.10	40	7,746	0.52%
2020/02/05	33	36.02	0	0.00	35.85	33	7,741	0.43%
2020/02/04	22	34.90	4	35.20	35.95	18	7,703	0.23%
2020/02/03	16	33.15	2	33.35	33.40	14	7,678	0.18%
2020/01/31	6	36.20	4	36.98	36.45	2	7,587	0.03%
2020/01/30	8	38.78	4	39.50	38.45	4	7,532	0.05%
2020/01/16	1	43.35	1	43.35	43.40	0	7,662	0.00%
2020/01/13	0	0.00	7	43.37	43.40	-7	8,108	-0.09%
2020/01/09	2	43.13	2	42.70	42.40	0	8,088	0.00%
2020/01/08	2	42.45	0	0.00	43.15	2	8,102	0.02%
2020/01/07	1	43.00	4	43.10	43.10	-3	8,246	-0.04%
2020/01/06	2	42.10	7	43.25	42.80	-5	8,254	-0.06%
2020/01/03	0	0.00	2	42.90	42.80	-2	8,271	-0.02%
2020/01/02	9	43.18	5	43.12	43.10	4	8,253	0.05%
2019/12/31	0	0.00	10	42.65	42.55	-10	8,331	-0.12%
2019/12/26	2	42.50	3	42.68	42.20	-1	8,527	-0.01%
2019/12/25	0	0.00	1	42.40	42.45	-1	8,590	-0.01%
2019/12/24	9	41.50	2	41.35	41.45	7	8,942	0.08%
2019/12/23	4	42.10	0	0.00	41.95	4	8,962	0.04%
2019/12/19	0	0.00	6	42.50	42.75	-6	9,700	-0.06%
2019/12/18	22	42.65	0	0.00	42.60	22	10,083	0.22%
2019/12/17	10	43.88	7	44.16	44.25	3	10,305	0.03%
2019/12/16	1	46.10	4	46.19	46.80	-3	10,013	-0.03%
2019/12/13	2	44.65	2	45.60	45.30	0	9,961	0.00%
2019/12/12	13	46.01	11	46.05	44.85	2	10,269	0.02%
2019/12/10	0	0.00	1	44.55	45.00	-1	10,391	-0.01%
2019/12/09	1	45.25	5	45.80	45.00	-4	10,420	-0.04%
2019/12/06	5	45.25	5	45.50	45.30	0	10,519	0.00%
2019/12/05	12	46.40	3	45.80	45.40	9	10,532	0.09%
2019/12/04	1	45.30	2	45.18	45.25	-1	10,426	-0.01%
2019/12/03	2	44.55	0	0.00	44.50	2	10,636	0.02%
2019/12/02	1	44.05	1.2	44.33	44.85	-0.2	10,677	0.00%
2019/11/29	4	45.68	12	45.29	44.40	-8	10,682	-0.07%
2019/11/28	2	43.78	14	44.09	43.90	-12	10,301	-0.12%
2019/11/27	2	43.25	0	0.00	42.60	2	10,422	0.02%
2019/11/26	4	42.50	7	42.83	43.00	-3	10,526	-0.03%
2019/11/25	1	41.40	2	41.55	41.25	-1	10,621	-0.01%
2019/11/22	0	0.00	3	41.10	41.00	-3	11,289	-0.03%
2019/11/20	0	0.00	1	40.60	40.60	-1	11,769	-0.01%
2019/11/15	0	0.00	1	41.00	40.90	-1	12,388	-0.01%
2019/11/14	4	40.46	2	40.95	40.65	2	12,744	0.02%
2019/11/13	4	41.09	1	41.50	41.30	3	12,941	0.02%
2019/11/12	10	42.00	3	41.65	41.45	7	13,341	0.05%
2019/11/11	2	40.45	0	0.00	40.40	2	13,834	0.01%
2019/11/08	1	41.30	2	41.05	41.00	-1	14,410	-0.01%
2019/11/07	6	40.59	1	40.65	40.60	5	14,552	0.03%
2019/11/06	7	43.19	1	44.90	42.00	6	14,468	0.04%
2019/11/05	1	44.70	5	45.14	45.30	-4	14,132	-0.03%
2019/11/04	1	43.70	0	0.00	43.50	1	13,749	0.01%
2019/10/31	1	43.60	5	43.67	43.35	-4	13,704	-0.03%
2019/10/30	1	43.05	1	43.50	43.65	0	13,699	0.00%
2019/10/29	1	44.15	0	0.00	42.80	1	13,673	0.01%
2019/10/28	3	44.10	2	44.28	43.85	1	13,617	0.01%
2019/10/25	1	43.15	0	0.00	43.15	1	13,563	0.01%
2019/10/22	51	43.40	5	43.57	44.10	46	13,312	0.35%
2019/10/21	4	42.53	1	42.90	42.75	3	13,039	0.02%
2019/10/18	0	0.00	4	42.29	42.25	-4	12,991	-0.03%
2019/10/17	0	0.00	12	42.05	41.95	-12	12,961	-0.09%
2019/10/16	8	41.81	0	0.00	42.00	8	12,920	0.06%
2019/10/15	0	0.00	5	42.37	42.45	-5	12,807	-0.04%
2019/10/14	1	41.60	5	41.76	41.15	-4	12,605	-0.03%
2019/10/09	11	40.49	5	40.56	40.50	6	12,511	0.05%
2019/10/08	16	41.54	0	0.00	41.25	16	12,425	0.13%
2019/10/07	0	0.00	2	42.00	42.00	-2	12,362	-0.02%
2019/10/03	2	41.85	13	41.83	41.95	-11	12,128	-0.09%
2019/10/02	1	41.70	1	42.40	42.40	0	12,070	0.00%
2019/10/01	5	40.68	2	40.93	41.00	3	11,963	0.03%
2019/09/27	1	40.60	6	42.38	40.60	-5	11,886	-0.04%
2019/09/26	0	0.00	5	43.50	43.50	-5	11,505	-0.04%
2019/09/25	4	43.29	11	43.51	43.20	-7	11,442	-0.06%
2019/09/24	17	44.19	4	44.35	43.45	13	11,299	0.12%
2019/09/23	6	47.07	2	46.85	46.80	4	10,695	0.04%
2019/09/20	2	47.93	18	48.17	48.60	-16	10,293	-0.16%
2019/09/19	2	46.40	1	46.50	46.90	1	9,803	0.01%
2019/09/18	5	47.05	5	47.57	46.55	0	9,709	0.00%
2019/09/17	4	47.53	4	47.68	47.10	0	9,484	0.00%
2019/09/16	1	45.50	1	46.55	46.50	0	9,039	0.00%
2019/09/12	3	45.07	6	45.98	46.35	-3	8,913	-0.03%
2019/09/11	1	46.00	1	45.50	45.20	0	8,751	0.00%
2019/09/10	3	45.15	3	44.73	45.30	0	8,666	0.00%
2019/09/09	4	46.55	0	0.00	46.50	4	8,491	0.05%
2019/09/06	2	46.58	7	47.02	46.30	-5	8,432	-0.06%
2019/09/05	3	46.27	3	46.75	46.70	0	8,273	0.00%
2019/09/04	2	44.63	1	44.45	45.25	1	7,862	0.01%
2019/09/03	4	45.25	7	44.97	45.05	-3	7,723	-0.04%
2019/09/02	4	43.95	6	44.35	44.50	-2	7,511	-0.03%
2019/08/30	9	44.39	3	44.98	43.20	6	7,313	0.08%
2019/08/29	3	46.17	15	46.33	46.80	-12	6,927	-0.17%
2019/08/28	4	45.99	4	46.45	46.30	0	6,709	0.00%
2019/08/27	25	46.32	34	46.41	46.50	-9	6,414	-0.14%
2019/08/26	2	43.03	4	43.56	43.55	-2	5,719	-0.03%
2019/08/23	14	43.58	17	43.23	42.95	-3	5,531	-0.05%
2019/08/22	5	42.47	3	42.90	42.30	2	5,193	0.04%
2019/08/21	5	42.21	8	42.21	42.00	-3	4,975	-0.06%
2019/08/20	11	41.50	1	41.50	40.80	10	4,749	0.21%
2019/08/19	3	43.35	8	43.34	42.30	-5	4,500	-0.11%
2019/08/16	64	41.44	13	41.52	41.75	51	4,112	1.24%
2019/08/15	5	41.19	2	41.20	41.80	3	3,876	0.08%
2019/08/14	8	40.68	64	40.76	41.50	-56	3,444	-1.63%
2019/08/13	29	38.77	17	38.07	38.20	12	2,872	0.42%
2019/08/12	1	35.50	15	36.99	38.10	-14	2,255	-0.62%
2019/08/08	5	34.75	5	34.20	34.65	0	2,010	0.00%
2019/08/07	0	0.00	3	33.70	33.65	-3	1,853	-0.16%
2019/08/02	3	32.43	0	0.00	32.30	3	1,764	0.17%
2019/08/01	0	0.00	2	34.13	33.40	-2	1,744	-0.11%
2019/07/30	1	33.00	0	0.00	32.80	1	1,668	0.06%
2019/07/25	0	0.00	11	32.65	32.75	-11	1,546	-0.71%
2019/07/23	0	0.00	2	31.80	31.80	-2	1,489	-0.13%
2019/07/19	2	30.90	1	31.40	31.15	1	1,504	0.07%
2019/07/18	0	0.00	1	30.85	30.75	-1	1,492	-0.07%
2019/07/17	0	0.00	2	31.15	31.00	-2	1,504	-0.13%
2019/07/15	0	0.00	1	31.15	31.10	-1	1,577	-0.06%
2019/07/09	0	0.00	1	30.70	30.45	-1	1,802	-0.06%
2019/07/08	5	30.95	0	0.00	30.90	5	1,820	0.27%
2019/07/04	2	31.00	1	31.20	31.45	1	1,864	0.05%
2019/07/02	0	0.00	2	31.55	31.50	-2	2,063	-0.10%
2019/07/01	3	31.10	4	30.75	31.45	-1	2,088	-0.05%
2019/06/28	3	32.05	0	0.00	32.10	3	2,361	0.13%
2019/06/27	0	0.00	1	32.20	32.60	-1	2,417	-0.04%
2019/06/26	1	31.80	0	0.00	31.80	1	2,493	0.04%
2019/06/25	0	0.00	1	31.80	31.95	-1	2,505	-0.04%
2019/06/20	0	0.00	13	32.62	32.70	-13	2,619	-0.50%
2019/06/19	0	0.00	10	32.00	32.00	-10	2,584	-0.39%
2019/06/18	1	31.70	10	31.40	31.70	-9	2,568	-0.35%
2019/06/14	2	31.30	0	0.00	31.35	2	2,623	0.08%
2019/06/13	0	0.00	12	30.81	31.00	-12	2,623	-0.46%
2019/06/11	0	0.00	1	29.10	29.20	-1	2,613	-0.04%
2019/06/03	1	28.60	0	0.00	28.70	1	2,700	0.04%
2019/05/29	1	28.20	1	28.45	28.15	0	2,785	0.00%
2019/05/22	0	0.00	5	29.00	28.80	-5	3,392	-0.15%
2019/05/16	1	29.95	0	0.00	29.60	1	3,536	0.03%
2019/05/15	1	30.20	2	30.30	30.05	-1	3,645	-0.03%
2019/05/14	20	29.50	1	27.35	29.50	19	3,661	0.52%
2019/05/13	10	28.70	0	0.00	28.70	10	3,712	0.27%
2019/05/09	10	30.55	0	0.00	30.35	10	3,760	0.27%
2019/05/07	10	31.90	1	32.00	31.85	9	3,774	0.24%
2019/05/06	1	31.80	2	31.75	31.70	-1	3,817	-0.03%
2019/04/29	2	33.10	1	33.90	33.00	1	3,914	0.03%
2019/04/26	0	0.00	10	34.05	34.00	-10	3,924	-0.25%
2019/04/25	2	34.90	1	34.75	34.60	1	3,952	0.03%
2019/04/24	0	0.00	1	34.65	34.65	-1	4,013	-0.02%
2019/04/22	8	34.73	10	34.65	34.55	-2	4,007	-0.05%
2019/04/17	2	34.48	4	34.58	34.50	-2	3,983	-0.05%
2019/04/16	10	34.76	1	34.40	34.90	9	4,021	0.22%
2019/04/15	0	0.00	1	33.95	33.75	-1	3,935	-0.03%
2019/04/12	1	33.20	5	33.00	32.80	-4	3,916	-0.10%
2019/04/11	2	33.15	2	33.55	33.15	0	3,913	0.00%
2019/04/10	1	33.85	0	0.00	33.85	1	3,898	0.03%
2019/04/09	5	34.35	2	34.80	34.35	3	3,879	0.08%
2019/04/08	7	33.99	2	34.05	34.00	5	3,761	0.13%
2019/04/03	2	34.73	3	34.68	34.60	-1	3,670	-0.03%
2019/04/02	19	34.86	15	35.26	34.55	4	3,618	0.11%
2019/04/01	5	33.66	5	33.40	33.40	0	3,357	0.00%
2019/03/29	2	33.10	4	32.79	33.30	-2	3,274	-0.06%
2019/03/28	10	32.45	0	0.00	32.45	10	3,149	0.32%
2019/03/27	5	32.26	2	32.75	32.70	3	3,173	0.09%
2019/03/26	1	31.85	0	0.00	31.85	1	3,124	0.03%
2019/03/25	1	31.65	0	0.00	31.95	1	3,122	0.03%
2019/03/19	0	0.00	1	32.40	32.20	-1	3,165	-0.03%
2019/03/14	1	31.10	0	0.00	30.75	1	3,083	0.03%
2019/03/12	0	31.10	0	0.00	31.00	0	3,192	0.00%
2019/03/11	0	31.20	0	0.00	31.15	0	3,259	0.00%
2019/03/08	0	31.05	2	31.25	31.05	-2	3,320	-0.06%
2019/03/07	0	31.30	0	0.00	31.30	0	3,361	0.00%
2019/03/06	0	0.00	1	31.45	31.30	-1	3,401	-0.03%
2019/03/04	0	32.00	0	0.00	32.00	0	3,417	0.00%
2019/02/27	0	0.00	1	32.05	32.50	-1	3,436	-0.03%
2019/02/26	18	32.82	17	32.91	32.55	1	3,339	0.03%
2019/02/25	20	30.85	0	0.00	31.20	20	2,972	0.67%
2019/02/22	0	30.35	0	0.00	30.30	0	2,923	0.00%
2019/02/15	2	30.88	1	30.95	31.00	1	2,918	0.03%
2019/02/14	10	31.00	1	31.30	31.20	9	2,878	0.31%
2019/02/13	1	30.20	0	0.00	30.20	1	2,851	0.04%
2019/01/30	0	30.00	0	0.00	29.95	0	2,692	0.00%
2019/01/29	1	29.75	0	0.00	29.80	1	2,682	0.04%
2019/01/28	0	30.05	0	0.00	30.15	0	2,676	0.00%
2019/01/22	0	29.90	0	0.00	30.00	0	2,639	0.00%
2019/01/18	0	0.00	3	29.25	29.30	-3	2,512	-0.12%
2019/01/16	1	29.50	15	29.40	29.55	-14	2,448	-0.57%
2019/01/14	0	0.00	16	28.03	28.05	-16	2,339	-0.68%
2019/01/11	2	28.25	1	28.15	28.30	1	2,327	0.04%
2019/01/09	1	27.55	4	27.75	27.85	-3	2,264	-0.13%
2019/01/08	3	27.80	3	27.65	27.90	0	2,242	0.00%
2019/01/07	11	26.65	14	27.18	27.30	-3	2,172	-0.14%
2019/01/04	1	26.00	1	26.35	26.40	0	2,170	0.00%
2019/01/03	1	26.85	1	27.20	27.15	0	2,196	0.00%
2019/01/02	4	27.75	2	28.13	27.55	2	2,192	0.09%
2018/12/28	3	28.05	0	0.00	28.05	3	2,188	0.14%
2018/12/24	2	29.60	0	0.00	29.85	2	2,183	0.09%
2018/12/21	0	28.40	2	28.25	28.40	-2	2,135	-0.09%
2018/12/20	4	28.86	4	28.69	28.30	0	2,195	0.00%
2018/12/14	0	0.00	1	29.10	29.15	-1	2,147	-0.05%
2018/12/13	0	0.00	1	29.55	29.15	-1	2,214	-0.05%
2018/12/12	16	29.99	0	0.00	30.00	16	2,202	0.73%
2018/12/11	1	28.35	0	0.00	28.90	1	2,113	0.05%
2018/12/10	0	0.00	4	27.73	27.70	-4	2,176	-0.18%
2018/12/07	1	28.30	3	27.95	28.20	-2	2,176	-0.09%
2018/12/06	2	29.38	0	0.00	29.10	2	2,101	0.10%
2018/12/05	10	30.85	3	31.02	30.70	7	2,055	0.34%
2018/12/04	3	31.52	2	31.20	31.95	1	2,034	0.05%
2018/12/03	2	30.60	0	0.00	30.90	2	1,987	0.10%
2018/11/30	0	0.00	1	29.50	30.00	-1	1,923	-0.05%
2018/11/29	7	30.18	5	30.00	29.60	2	1,891	0.11%
2018/11/28	1	28.60	1	28.65	29.40	0	1,809	0.00%
2018/11/23	1	27.50	0	0.00	27.30	1	1,706	0.06%
2018/11/19	4	28.93	0	0.00	29.00	4	1,710	0.23%
2018/11/14	1	27.70	5	27.77	27.70	-4	1,647	-0.24%
2018/11/13	0	0.00	7	27.62	28.05	-7	1,671	-0.42%
2018/11/12	2	28.33	0	0.00	28.35	2	1,689	0.12%
2018/11/08	0	0.00	1	27.05	26.90	-1	1,630	-0.06%
2018/11/02	1	27.00	0	0.00	27.15	1	1,795	0.06%
2018/11/01	1	26.05	0	0.00	26.00	1	1,743	0.06%
2018/10/22	1	25.65	1	25.90	25.90	0	1,847	0.00%
2018/10/15	0	0.00	15	25.60	25.60	-15	1,914	-0.78%
2018/10/12	2	23.45	2	25.05	25.60	0	1,912	0.00%
2018/10/11	0	0.00	3	26.00	25.75	-3	1,897	-0.16%
2018/10/03	2	32.00	0	0.00	31.60	2	1,883	0.11%
2018/09/26	0	0.00	1	31.75	31.55	-1	1,904	-0.05%
2018/09/20	0	0.00	4	32.50	31.40	-4	2,000	-0.20%
2018/09/19	15	33.01	6	32.74	32.60	9	2,034	0.44%
2018/09/18	2	31.90	2	32.23	32.00	0	1,990	0.00%
2018/09/17	10	32.21	1	32.05	32.25	9	2,018	0.45%
2018/09/14	5	30.85	4	31.54	32.80	1	2,040	0.05%
2018/09/13	1	29.75	1	30.05	30.25	0	1,972	0.00%
2018/08/29	0	0.00	1	33.40	33.15	-1	2,396	-0.04%
2018/08/28	0	0.00	1	33.20	33.30	-1	2,399	-0.04%
2018/08/22	1	31.90	2	32.00	31.80	-1	2,538	-0.04%
2018/08/20	0	0.00	2	32.00	31.80	-2	2,565	-0.08%
2018/08/17	0	0.00	6	33.43	33.40	-6	2,584	-0.23%
2018/08/16	1	32.45	1	32.50	32.60	0	2,627	0.00%
2018/08/15	1	33.05	2	32.80	32.80	-1	2,621	-0.04%
2018/08/14	2	32.95	5	33.65	33.50	-3	2,631	-0.11%
2018/08/13	11	32.72	10	34.75	32.60	1	2,627	0.04%
2018/08/10	5	37.10	0	0.00	35.80	5	2,563	0.20%
2018/08/09	1	37.65	0	0.00	37.45	1	2,554	0.04%
2018/08/03	0	0.00	2	38.15	38.20	-2	2,602	-0.08%
2018/08/01	0	0.00	1	39.05	39.00	-1	2,603	-0.04%
2018/07/31	0	0.00	11	38.64	38.65	-11	2,586	-0.43%
2018/07/27	2	38.10	0	0.00	38.05	2	2,603	0.08%
2018/07/24	0	0.00	1	37.85	38.00	-1	2,620	-0.04%
2018/07/19	1	37.95	0.1	37.60	37.60	0.9	2,629	0.03%
2018/07/18	1	37.75	2	37.85	37.70	-1	2,699	-0.04%
2018/07/17	0	0.00	2	38.25	38.00	-2	2,771	-0.07%
2018/07/09	2	37.80	0	0.00	37.80	2	3,295	0.06%
2018/07/03	7	38.17	0.2	37.65	37.60	6.8	3,303	0.21%
2018/07/02	0	0.00	10	37.35	37.25	-10	3,281	-0.30%
2018/06/28	0	0.00	1	40.55	40.00	-1	3,311	-0.03%
2018/06/25	1	41.90	0	0.00	41.25	1	3,337	0.03%
2018/06/21	0	0.00	9	41.24	41.40	-9	3,325	-0.27%
2018/06/20	0	0.00	30	41.54	40.85	-30	3,344	-0.90%
2018/06/19	17	41.98	0	0.00	41.50	17	3,344	0.51%
2018/06/15	0	0.00	67	42.02	42.25	-67	3,341	-2.00%
2018/06/13	0	0.00	10	41.50	41.45	-10	3,282	-0.30%
2018/06/12	35	42.99	1	43.35	42.20	34	3,249	1.05%
2018/06/07	67	41.09	1	41.00	40.65	66	3,184	2.07%
2018/06/06	2	40.70	0	0.00	40.70	2	3,253	0.06%
2018/06/05	1	40.65	6	40.44	40.05	-5	3,324	-0.15%
2018/06/04	0	0.00	5	40.42	40.30	-5	3,317	-0.15%
2018/06/01	0	0.00	1	39.75	39.85	-1	3,321	-0.03%
2018/05/31	5	40.21	3	40.00	39.85	2	3,334	0.06%
2018/05/29	10	39.28	1	39.20	39.10	9	3,360	0.27%
2018/05/25	4	39.73	1	39.60	39.20	3	3,448	0.09%
2018/05/24	1	39.85	11	39.55	39.55	-10	3,460	-0.29%
2018/05/17	0	0.00	1	39.40	39.25	-1	3,513	-0.03%
2018/05/16	0	0.00	4	38.40	38.50	-4	3,507	-0.11%
2018/05/14	0	0.00	2	38.30	38.40	-2	3,649	-0.05%
2018/05/11	0	0.00	26	38.82	38.50	-26	3,703	-0.70%
2018/05/10	2	39.03	0	0.00	39.05	2	3,711	0.05%
2018/05/09	1	38.40	0	0.00	38.40	1	3,736	0.03%
2018/05/08	10	37.85	0	0.00	37.85	10	3,789	0.26%
2018/05/07	0	0.00	1	37.90	37.95	-1	3,852	-0.03%
2018/04/25	6	39.60	0	0.00	39.90	6	4,308	0.14%
2018/04/24	3	39.95	0	0.00	39.55	3	4,371	0.07%
2018/04/23	15	41.82	17	42.68	41.25	-2	4,359	-0.05%
2018/04/20	10	43.61	12	43.16	43.10	-2	4,368	-0.05%
2018/04/19	11	43.33	2	43.40	43.10	9	4,430	0.20%
2018/04/18	2	43.00	1	43.45	42.85	1	4,569	0.02%
2018/04/17	1	43.00	12	42.93	42.65	-11	4,625	-0.24%
2018/04/13	35	44.18	49	44.14	43.95	-14	4,860	-0.29%
2018/04/12	10	41.95	1	41.75	42.30	9	5,110	0.18%
2018/04/11	12	41.54	1	41.50	41.05	11	5,324	0.21%
2018/04/10	1	41.15	6	41.28	41.00	-5	5,359	-0.09%
2018/04/09	21	41.69	5	41.50	41.30	16	5,461	0.29%
2018/04/03	1	42.50	0	0.00	42.50	1	5,469	0.02%
2018/04/02	1	43.50	0	0.00	43.15	1	5,508	0.02%
2018/03/31	0	0.00	31	43.60	43.35	-31	5,627	-0.55%
2018/03/29	10	43.40	0	0.00	43.05	10	5,768	0.17%
2018/03/27	1	42.85	2	42.55	42.60	-1	5,873	-0.02%
2018/03/26	0	0.00	1	41.50	41.75	-1	5,918	-0.02%
2018/03/22	2	42.58	2	42.68	42.25	0	5,938	0.00%
2018/03/21	1	42.65	2	42.65	42.55	-1	6,059	-0.02%
2018/03/20	0	42.15	1	42.20	42.15	-1	6,083	-0.02%
2018/03/19	10	42.65	0	0.00	42.45	10	6,177	0.16%
2018/03/16	10	42.55	0	0.00	42.45	10	6,222	0.16%
2018/03/14	23	43.97	31	43.84	43.25	-8	6,329	-0.13%
2018/03/13	0	0.00	4	43.30	43.55	-4	6,380	-0.06%
2018/03/12	2	43.70	5	43.55	43.25	-3	6,518	-0.05%
2018/03/09	40	43.19	3	43.07	43.20	37	6,528	0.57%
2018/03/08	1	42.80	1	42.70	42.50	0	6,468	0.00%
2018/03/07	0	42.40	2	42.45	42.45	-2	6,481	-0.03%
2018/03/06	22	42.49	1	43.00	42.20	21	6,567	0.32%
2018/03/05	7	43.14	9	43.17	42.35	-2	6,667	-0.03%
2018/03/02	7	43.34	1	43.50	43.20	6	6,704	0.09%
2018/03/01	5	43.06	11	43.23	43.30	-6	6,668	-0.09%
2018/02/27	0	0.00	11	42.48	42.40	-11	6,750	-0.16%
2018/02/26	2	42.53	2	42.18	42.35	0	6,778	0.00%
2018/02/23	12	41.78	95	41.55	41.60	-83	6,778	-1.22%
2018/02/22	1	41.65	3	40.80	41.45	-2	6,832	-0.03%
2018/02/09	1	37.70	1	38.85	39.45	0	6,936	0.00%
2018/02/07	11	41.71	0	0.00	41.30	11	7,144	0.15%
2018/02/06	95	39.60	2	42.78	40.50	93	7,439	1.25%
2018/02/05	0	0.00	11	43.26	43.70	-11	7,371	-0.15%
2018/02/02	1	43.70	10	43.60	43.25	-9	7,397	-0.12%
2018/02/01	1	44.20	2	44.05	43.60	-1	7,484	-0.01%
2018/01/31	0	0.00	1	44.05	44.05	-1	7,600	-0.01%
2018/01/30	11	44.04	6	43.79	43.65	5	7,710	0.06%
2018/01/29	10	43.86	91	44.12	43.60	-81	7,968	-1.02%
2018/01/26	14	43.30	28	43.15	43.10	-14	7,980	-0.18%
2018/01/25	6	43.18	5	43.24	43.05	1	8,232	0.01%
2018/01/23	1	42.25	2	42.20	42.15	-1	8,480	-0.01%
2018/01/22	0	0.00	3	42.10	41.90	-3	8,993	-0.03%
2018/01/19	2	41.80	2	42.00	41.70	0	9,081	0.00%
2018/01/18	0	0.00	3	43.13	42.50	-3	9,067	-0.03%
2018/01/17	24	42.60	1	42.60	42.45	23	9,108	0.25%
2018/01/16	2	43.15	5	43.20	43.10	-3	9,125	-0.03%
2018/01/15	16	44.28	0	0.00	44.00	16	9,125	0.18%
2018/01/12	5	44.55	41	43.78	44.60	-36	9,108	-0.40%
2018/01/10	0	0.00	2	43.70	43.65	-2	9,373	-0.02%
2018/01/09	2	45.25	13.1	43.60	44.05	-11.1	9,536	-0.12%
2018/01/08	13	44.88	13.2	44.79	44.90	-0.2	9,404	0.00%
2018/01/05	7	42.86	7	42.47	42.80	0	8,875	0.00%
2018/01/04	2	41.48	7	41.79	41.40	-5	8,731	-0.06%
2018/01/03	9	41.96	4	42.14	41.75	5	8,915	0.06%
2018/01/02	0	0.00	1.1	40.97	41.10	-1.1	9,051	-0.01%