金居 (8358)-富邦-宜蘭券商分點個股進出

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
70.7
漲跌
▼0.9
漲幅
-1.26%
成交量
10,246張
產業
上櫃電子零組件類股
943人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	6	70.73	8	70.93	70.70	-2	6,758	-0.03%
2024/05/21	15	72.65	6.3	73.17	71.60	8.7	6,625	0.13%
2024/05/20	5	71.54	19.5	71.31	71.50	-14.5	6,136	-0.24%
2024/05/17	13	69.06	11	69.18	69.20	2	5,822	0.03%
2024/05/16	28	70.95	17.3	71.70	70.20	10.8	5,751	0.19%
2024/05/15	5.2	68.46	24	68.17	69.00	-18.8	5,358	-0.35%
2024/05/13	3	64.43	2	63.50	63.90	1	4,976	0.02%
2024/05/10	1	64.90	1	64.90	65.30	0	4,921	0.00%
2024/05/08	0	0.00	3	63.80	63.40	-3	4,859	-0.06%
2024/05/07	2	63.10	0	0.00	64.20	2	4,855	0.04%
2024/05/06	2	64.55	3	64.87	64.00	-1	4,826	-0.02%
2024/05/03	3	66.97	2	65.10	65.40	1	4,789	0.02%
2024/04/30	2	65.20	10	65.20	65.30	-8	4,648	-0.17%
2024/04/29	1	65.80	2	65.95	65.90	-1	4,610	-0.02%
2024/04/26	5	65.20	2	64.85	64.60	3	4,595	0.07%
2024/04/25	1	63.10	2	63.10	62.50	-1	4,516	-0.02%
2024/04/24	3	62.80	2	62.35	63.00	1	4,488	0.02%
2024/04/23	1	59.90	0	0.00	60.00	1	4,476	0.02%
2024/04/22	2	60.05	1	63.10	59.90	1	4,457	0.02%
2024/04/19	1	63.70	0	0.00	62.30	1	4,411	0.02%
2024/04/18	1	65.00	2	64.35	64.10	-1	4,358	-0.02%
2024/04/17	1	64.20	1	64.30	64.40	0	4,311	0.00%
2024/04/16	1	63.30	1	63.10	62.50	0	4,254	0.00%
2024/04/15	9	66.74	4	67.83	65.30	5	4,169	0.12%
2024/04/12	26	69.41	0	0.00	67.20	26	3,954	0.66%
2024/04/11	1	67.90	6	67.72	67.20	-5	3,653	-0.14%
2024/04/10	3	66.93	3	66.73	66.00	0	3,458	0.00%
2024/04/09	11.5	67.76	16	68.51	66.80	-4.5	3,309	-0.14%
2024/04/08	8.3	65.66	5.1	65.64	65.50	3.2	2,837	0.11%
2024/04/03	4.3	64.28	7	64.47	64.20	-2.7	2,583	-0.10%
2024/04/02	9.2	64.62	14	64.52	64.20	-4.8	2,408	-0.20%
2024/04/01	1	61.40	7.2	61.80	62.70	-6.2	1,963	-0.32%
2024/03/29	0	0.00	1	59.70	59.50	-1	1,748	-0.06%
2024/03/28	2	58.80	3	57.97	58.30	-1	1,710	-0.06%
2024/03/25	1	59.70	0	0.00	58.60	1	1,715	0.06%
2024/03/21	1	59.20	0	0.00	59.30	1	1,729	0.06%
2024/03/20	0	0.00	3	59.23	59.30	-3	1,740	-0.17%
2024/03/15	0	0.00	1	57.40	57.20	-1	1,700	-0.06%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/08	0	56.90	0	0.00	56.60	0	1,805	0.00%
2024/03/07	4	58.80	0	0.00	58.30	4	1,794	0.22%
2024/02/29	0	0.00	3	59.37	59.20	-3	1,970	-0.15%
2024/02/27	1	61.10	1	59.50	59.50	0	2,005	0.00%
2024/02/26	3	60.13	0	0.00	60.10	3	2,185	0.14%
2024/02/23	1	60.30	0	0.00	59.90	1	2,196	0.05%
2024/02/21	1	61.50	0	0.00	61.50	1	2,242	0.04%
2024/02/20	0	0.00	1	61.70	61.60	-1	2,275	-0.04%
2024/02/19	3	63.40	0	0.00	62.50	3	2,263	0.13%
2024/02/16	2	61.50	9	63.18	63.50	-7	2,226	-0.31%
2024/02/15	0	0.00	0.2	59.20	58.90	-0.2	2,041	-0.01%
2024/02/05	0	0.00	12	59.93	59.70	-12	2,092	-0.57%
2024/02/02	0	0.00	0.4	59.66	59.20	-0.4	2,110	-0.02%
2024/02/01	0	0.00	1.2	58.82	59.00	-1.2	2,128	-0.06%
2024/01/31	1	59.20	0	0.00	58.80	1	2,151	0.05%
2024/01/26	0	0.00	2	59.80	59.60	-2	2,250	-0.09%
2024/01/25	2	61.10	0	0.00	59.90	2	2,295	0.09%
2024/01/24	0	0.00	8	60.64	60.50	-8	2,316	-0.35%
2024/01/23	1	60.30	1	60.30	60.40	0	2,426	0.00%
2024/01/22	5	60.74	3	60.63	60.80	2	2,463	0.08%
2024/01/17	2	58.70	0	0.00	58.10	2	2,785	0.07%
2024/01/16	0	0.00	1	58.70	59.10	-1	2,788	-0.04%
2024/01/15	1	59.10	1	59.50	59.10	0	2,850	0.00%
2024/01/12	1	59.20	0	0.00	59.10	1	2,944	0.03%
2024/01/11	0	0.00	3	58.03	58.70	-3	2,978	-0.10%
2024/01/10	2	57.40	0	0.00	57.40	2	3,093	0.06%
2024/01/09	1	57.90	0	0.00	57.70	1	3,155	0.03%
2024/01/08	1	58.40	0	0.00	58.40	1	3,212	0.03%
2024/01/04	1	59.00	1	59.00	58.80	0	3,465	0.00%
2024/01/03	2	59.35	1	59.30	59.30	1	3,758	0.03%
2024/01/02	1	60.10	1	60.10	60.00	0	3,834	0.00%
2023/12/29	0	0.00	1	60.40	60.60	-1	3,957	-0.03%
2023/12/26	2	60.10	2	60.20	60.20	0	4,851	0.00%
2023/12/18	1	60.50	1	60.40	60.40	0	5,035	0.00%
2023/12/15	2	61.50	0	0.00	61.30	2	5,077	0.04%
2023/12/14	2	62.00	2	61.70	61.50	0	5,173	0.00%
2023/12/13	0.5	61.90	0	0.00	61.80	0.5	5,302	0.01%
2023/12/12	1	61.30	1	61.30	61.20	0	5,404	0.00%
2023/12/11	3	61.90	2	61.75	61.90	1	5,553	0.02%
2023/12/07	2	62.50	7	62.43	61.60	-5	5,764	-0.09%
2023/12/06	4	62.48	9	61.83	62.50	-5	5,971	-0.08%
2023/12/05	8	61.10	1	61.00	61.00	7	6,066	0.12%
2023/12/04	1	62.00	10	62.50	61.80	-9	6,247	-0.14%
2023/12/01	4	62.60	0	0.00	62.60	4	6,619	0.06%
2023/11/30	8	62.24	0	0.00	62.20	8	7,389	0.11%
2023/11/29	6	61.32	7	61.56	61.50	-1	7,551	-0.01%
2023/11/28	9	61.03	4	61.15	61.40	5	7,723	0.06%
2023/11/27	1	60.20	3	60.20	60.00	-2	8,329	-0.02%
2023/11/24	2	60.80	0	0.00	60.80	2	8,809	0.02%
2023/11/23	27	62.50	13	61.97	61.50	14	8,993	0.16%
2023/11/22	3	60.50	1	59.90	60.80	2	8,851	0.02%
2023/11/21	4	60.98	10	60.50	60.40	-6	8,887	-0.07%
2023/11/20	1	60.70	1	60.30	60.80	0	8,988	0.00%
2023/11/17	2	59.20	12	58.88	59.10	-10	9,095	-0.11%
2023/11/16	1	59.60	0	0.00	59.50	1	9,282	0.01%
2023/11/15	0	0.00	2	59.80	59.30	-2	9,508	-0.02%
2023/11/14	0	0.00	1	59.50	59.90	-1	9,725	-0.01%
2023/11/13	3	59.57	2	59.20	59.20	1	10,039	0.01%
2023/11/10	2	60.45	0	0.00	60.50	2	10,560	0.02%
2023/11/09	1	60.80	1	60.30	60.60	0	10,718	0.00%
2023/11/08	2	61.20	2	60.80	60.80	0	10,744	0.00%
2023/11/07	1	61.20	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	0.00	2	61.55	62.10	-2	10,844	-0.02%
2023/11/03	1	60.50	4	60.50	60.50	-3	10,857	-0.03%
2023/11/02	3	60.47	0	0.00	60.40	3	10,931	0.03%
2023/10/31	2	58.40	1	60.20	58.40	1	11,027	0.01%
2023/10/30	2	61.10	1	61.10	60.90	1	11,180	0.01%
2023/10/27	17	61.12	4	60.55	60.20	13	11,313	0.11%
2023/10/26	7	61.94	8	61.61	61.10	-1	11,743	-0.01%
2023/10/25	1	65.20	1	64.50	65.00	0	12,206	0.00%
2023/10/24	2	63.05	1	64.20	64.20	1	12,992	0.01%
2023/10/23	1	64.70	1	64.20	63.00	0	13,942	0.00%
2023/10/20	3	61.67	2	62.55	63.00	1	14,815	0.01%
2023/10/17	0	0.00	1	68.50	67.20	-1	14,792	-0.01%
2023/10/16	0	0.00	1	68.30	67.10	-1	14,788	-0.01%
2023/10/13	2	68.10	22	68.12	68.10	-20	14,860	-0.13%
2023/10/12	11	68.36	3	68.37	68.70	8	14,865	0.05%
2023/10/11	24	69.00	1	69.40	67.20	23	14,932	0.15%
2023/10/05	4	68.58	2.1	67.83	68.10	1.9	14,942	0.01%
2023/10/04	8	68.21	20	68.15	68.40	-12	14,858	-0.08%
2023/10/03	17	68.34	27	68.34	68.40	-10	14,680	-0.07%
2023/10/02	29	65.14	42.2	65.62	66.90	-13.2	14,427	-0.09%
2023/09/28	2	62.15	2	61.80	61.80	0	14,264	0.00%
2023/09/27	1	62.00	0	0.00	62.00	1	14,340	0.01%
2023/09/26	4	63.10	5	63.12	61.60	-1	14,382	-0.01%
2023/09/25	12	63.03	12	63.27	63.10	0	14,459	0.00%
2023/09/22	1.1	62.75	3	62.77	63.20	-1.9	14,466	-0.01%
2023/09/21	2	62.05	0	0.00	62.50	2	14,478	0.01%
2023/09/20	4.1	61.80	1	62.50	61.70	3.1	14,478	0.02%
2023/09/19	6.1	63.11	7	63.04	62.40	-0.9	14,567	-0.01%
2023/09/18	18	65.06	3	64.77	64.00	15	14,654	0.10%
2023/09/15	10	67.02	22	66.65	66.60	-12	15,118	-0.08%
2023/09/14	9	66.36	11.1	66.47	66.80	-2.1	15,209	-0.01%
2023/09/13	6	65.45	6	65.13	65.00	0	15,083	0.00%
2023/09/12	13	64.42	19	65.72	65.20	-6	15,044	-0.04%
2023/09/11	5.1	64.82	0	0.00	65.00	5.1	14,948	0.03%
2023/09/08	18	68.89	19	68.84	68.40	-1	14,761	-0.01%
2023/09/07	5.1	68.91	5.2	68.81	69.00	-0.1	14,747	0.00%
2023/09/06	34.2	70.97	17	70.78	69.80	17.2	14,736	0.12%
2023/09/05	33	70.58	43	70.95	70.60	-10	14,622	-0.07%
2023/09/04	7	68.47	19	68.21	68.10	-12	13,907	-0.09%
2023/09/01	13	67.05	14	67.35	66.30	-1	13,906	-0.01%
2023/08/31	20	69.74	25	69.07	68.80	-5	14,025	-0.04%
2023/08/30	11	68.19	19.1	68.25	68.30	-8.1	13,475	-0.06%
2023/08/29	5.1	65.17	12	65.80	66.40	-6.9	13,009	-0.05%
2023/08/28	16	64.46	18	63.42	63.40	-2	12,798	-0.02%
2023/08/25	5	64.30	3	63.90	64.30	2	12,830	0.02%
2023/08/23	3	65.00	1	64.60	64.60	2	12,668	0.02%
2023/08/22	4	65.53	7	64.80	64.50	-3	12,588	-0.02%
2023/08/21	14	64.74	15	65.30	65.80	-1	12,422	-0.01%
2023/08/18	16	65.70	22	65.73	64.20	-6	12,213	-0.05%
2023/08/17	38	65.09	35	64.78	65.60	3	12,012	0.02%
2023/08/16	18	63.31	9.1	63.99	64.50	9	11,781	0.08%
2023/08/15	0	0.00	6	61.67	61.90	-6	11,231	-0.05%
2023/08/10	2	58.60	6	58.75	58.10	-4	11,025	-0.04%
2023/08/09	15	61.23	14	61.35	60.90	1	10,926	0.01%
2023/08/08	5.1	62.38	3	63.57	61.90	2.1	10,878	0.02%
2023/08/07	2	64.30	27	64.06	64.00	-25	10,834	-0.23%
2023/08/04	5	61.88	4	62.25	62.30	1	10,768	0.01%
2023/08/02	11	64.42	2	63.60	62.70	9	10,710	0.08%
2023/08/01	40	64.81	5	63.80	63.60	35	10,508	0.33%
2023/07/31	108	68.99	125.3	67.95	64.50	-17.3	10,379	-0.17%	大買/大賣/
2023/07/28	115.3	69.46	119.4	69.51	69.60	-4.1	9,839	-0.04%	大買/大賣/
2023/07/27	81	68.84	93	68.56	67.50	-12	9,214	-0.13%
2023/07/26	168.2	68.82	138.1	66.63	65.80	30.1	8,371	0.36%	大買/大賣/
2023/07/25	56.1	65.48	41.9	65.75	66.80	14.2	7,406	0.19%
2023/07/24	6	59.80	11.1	60.61	60.80	-5.1	6,496	-0.08%
2023/07/21	11	61.07	1	61.10	60.80	10	6,468	0.15%
2023/07/20	16	61.98	36.4	61.47	61.60	-20.4	6,462	-0.32%
2023/07/19	1	59.70	4.1	60.88	59.70	-3.1	6,335	-0.05%
2023/07/18	30.2	62.10	15	61.61	60.80	15.2	6,304	0.24%
2023/07/17	5	62.08	4	62.13	62.00	1	6,244	0.02%
2023/07/14	24	62.56	22	63.20	62.00	2	6,194	0.03%
2023/07/13	7	61.71	7	61.64	61.00	0	5,970	0.00%
2023/07/12	5	59.50	12.7	60.74	60.20	-7.7	5,784	-0.13%
2023/07/11	7	56.76	1	57.50	57.70	6	5,611	0.11%
2023/07/10	2.1	56.25	0	0.00	56.00	2.1	5,591	0.04%
2023/07/07	16	57.96	10	58.90	57.60	6	5,553	0.11%
2023/07/06	15	62.67	4	62.80	62.40	11	5,441	0.20%
2023/07/05	14	62.91	1	62.60	63.00	13	5,368	0.24%
2023/07/04	5	62.44	1	62.30	62.40	4	5,278	0.08%
2023/07/03	20.1	62.04	10	62.30	62.30	10.1	5,211	0.19%
2023/06/30	0	0.00	5	60.70	61.30	-5	5,107	-0.10%
2023/06/29	9	60.13	0	0.00	60.10	9	5,085	0.18%
2023/06/28	4	60.90	2	60.00	60.00	2	5,085	0.04%
2023/06/27	7	61.59	13	60.72	60.60	-6	5,088	-0.12%
2023/06/26	15	64.30	9	64.04	63.90	6	4,952	0.12%
2023/06/21	64	64.39	72.8	65.08	65.00	-8.8	4,791	-0.18%
2023/06/20	13	61.56	10	61.77	61.20	3	4,288	0.07%
2023/06/19	8.2	59.75	1	59.90	59.80	7.2	4,168	0.17%
2023/06/16	1	60.50	0	0.00	60.10	1	4,175	0.02%
2023/06/15	2.5	61.02	0	0.00	61.10	2.5	4,216	0.06%
2023/06/14	2.3	60.87	3	61.13	60.80	-0.7	4,207	-0.02%
2023/06/13	10.4	61.90	3	61.63	61.30	7.4	4,248	0.17%
2023/06/12	7.2	61.21	5	61.08	61.80	2.2	4,180	0.05%
2023/06/09	9	62.79	17.5	62.31	63.30	-8.5	4,033	-0.21%
2023/06/08	3	60.43	2	60.80	60.80	1	3,779	0.03%
2023/06/07	28.2	60.63	24	61.24	61.60	4.2	3,720	0.11%
2023/06/06	12.2	60.42	9	61.94	60.00	3.2	3,521	0.09%
2023/06/05	2	59.15	6	59.18	58.90	-4	3,214	-0.12%
2023/06/02	1	58.00	6	57.77	57.80	-5	3,151	-0.16%
2023/05/31	9	58.08	2	57.95	57.50	7	3,194	0.22%
2023/05/30	0	0.00	2	57.10	56.70	-2	3,152	-0.06%
2023/05/26	1	58.30	9	56.97	56.50	-8	3,274	-0.24%
2023/05/25	8	57.35	0	0.00	57.30	8	3,341	0.24%
2023/05/24	1	56.00	0	0.00	56.80	1	3,360	0.03%
2023/05/23	0	0.00	7	56.89	56.80	-7	3,466	-0.20%
2023/05/22	9.2	56.41	5	57.06	57.00	4.2	3,606	0.12%
2023/05/19	1	55.20	1	54.80	55.10	0	3,623	0.00%
2023/05/18	1	55.20	1	55.40	55.20	0	3,750	0.00%
2023/05/16	2	53.95	1	54.30	53.20	1	3,850	0.03%
2023/05/15	1	53.10	0	0.00	53.80	1	3,890	0.03%
2023/05/12	1	53.70	0	0.00	54.10	1	4,039	0.02%
2023/05/11	1	52.90	1	53.70	53.50	0	4,113	0.00%
2023/05/08	5	55.04	0	0.00	55.60	5	4,446	0.11%
2023/05/05	1	55.50	1	55.40	55.50	0	4,475	0.00%
2023/05/04	1	54.00	1	53.80	53.80	0	4,604	0.00%
2023/05/03	1	54.30	1	54.00	54.00	0	4,957	0.00%
2023/05/02	2	54.70	1	55.70	55.20	1	5,159	0.02%
2023/04/28	0	0.00	1	54.90	54.80	-1	5,471	-0.02%
2023/04/26	1	53.90	1	53.40	53.40	0	5,806	0.00%
2023/04/25	1	54.60	1	54.80	53.70	0	5,941	0.00%
2023/04/24	2	55.70	0	0.00	55.70	2	6,023	0.03%
2023/04/21	3	56.20	1	55.20	55.20	2	6,131	0.03%
2023/04/20	4	57.38	0	0.00	56.60	4	6,356	0.06%
2023/04/19	3.3	59.08	0	0.00	58.80	3.3	6,644	0.05%
2023/04/17	1	60.90	0	0.00	60.90	1	7,183	0.01%
2023/04/14	2	61.25	3	61.50	60.90	-1	7,381	-0.01%
2023/04/13	0	0.00	0.1	60.50	60.40	-0.1	7,369	0.00%
2023/04/12	0	0.00	1	60.90	60.90	-1	7,350	-0.01%
2023/04/11	1	60.80	0	0.00	60.60	1	7,331	0.01%
2023/04/07	1.1	60.67	0	0.00	60.70	1.1	7,279	0.02%
2023/04/06	1	60.20	3	60.13	60.00	-2	7,270	-0.03%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0	0.00	0.8	59.90	59.80	-0.8	7,275	-0.01%
2023/03/28	0.2	59.10	0	0.00	58.90	0.2	7,294	0.00%
2023/03/24	1	60.00	2	60.90	61.10	-1	7,282	-0.01%
2023/03/23	2.3	60.01	0	0.00	59.90	2.3	7,258	0.03%
2023/03/22	0.3	61.80	6	61.53	62.00	-5.7	7,190	-0.08%
2023/03/21	1	60.00	2	59.85	60.10	-1	7,257	-0.01%
2023/03/20	3	58.40	1	58.80	58.60	2	7,338	0.03%
2023/03/17	2	59.00	1	59.80	59.20	1	7,294	0.01%
2023/03/16	5	58.66	2	59.40	58.50	3	7,311	0.04%
2023/03/15	1.2	60.58	0	0.00	60.00	1.2	7,329	0.02%
2023/03/14	2	60.90	0	0.00	60.60	2	7,398	0.03%
2023/03/13	0	0.00	3	60.70	61.90	-3	7,527	-0.04%
2023/03/10	1	62.80	0	0.00	62.10	1	7,674	0.01%
2023/03/09	0	0.00	0.1	64.30	63.90	-0.1	8,054	0.00%
2023/03/08	2.1	64.10	0	0.00	63.90	2.1	8,235	0.03%
2023/03/07	1	64.00	14	64.01	63.90	-13	8,237	-0.16%
2023/03/06	1	64.20	1	64.40	64.20	0	8,246	0.00%
2023/03/03	0	0.00	1	64.00	63.50	-1	8,274	-0.01%
2023/03/02	0.2	63.20	0	0.00	63.20	0.2	8,317	0.00%
2023/03/01	5	62.94	5	61.86	62.90	0	8,563	0.00%
2023/02/24	8	63.00	1	63.30	62.80	7	8,563	0.08%
2023/02/23	5.1	63.13	14	63.02	62.80	-8.9	8,536	-0.10%
2023/02/22	1.2	63.82	2	63.70	63.80	-0.8	8,545	-0.01%
2023/02/21	16	64.43	2	64.55	64.80	14	8,565	0.16%
2023/02/20	8	64.35	9	64.46	64.60	-1	8,532	-0.01%
2023/02/17	5	66.04	5	66.16	66.00	0	8,545	0.00%
2023/02/16	5	67.34	3.1	67.12	67.50	1.9	8,760	0.02%
2023/02/15	2	64.90	2	65.10	64.70	0	8,733	0.00%
2023/02/14	5	64.56	3	64.57	64.50	2	8,745	0.02%
2023/02/13	2	64.25	0	0.00	63.80	2	8,822	0.02%
2023/02/10	3.1	64.70	2	64.80	64.20	1.1	9,008	0.01%
2023/02/09	5.3	66.88	2	67.30	67.20	3.3	9,288	0.04%
2023/02/08	3	68.23	6	68.00	67.90	-3	9,373	-0.03%
2023/02/07	3	67.63	4	68.00	68.00	-1	9,417	-0.01%
2023/02/06	1	65.50	0	0.00	67.00	1	9,664	0.01%
2023/02/03	3	67.33	5	66.30	66.20	-2	10,133	-0.02%
2023/02/02	7	67.63	1.1	66.76	67.00	5.9	10,287	0.06%
2023/02/01	17.1	67.80	17	67.97	67.40	0.1	10,251	0.00%
2023/01/31	6	65.60	2	65.40	65.70	4	9,979	0.04%
2023/01/30	11	64.55	8	64.48	65.00	3	9,923	0.03%
2023/01/17	1	59.90	7.3	60.26	59.90	-6.3	9,663	-0.07%
2023/01/16	12	59.33	10	58.90	58.90	2	9,501	0.02%
2023/01/13	6	59.25	5	58.50	58.10	1	9,297	0.01%
2023/01/12	0	0.00	1	58.80	58.60	-1	9,133	-0.01%
2023/01/11	2	58.50	2	58.50	58.40	0	9,020	0.00%
2023/01/10	5	58.84	16	58.93	58.40	-11	8,905	-0.12%
2023/01/09	14	58.62	18	58.87	58.70	-4	8,654	-0.05%
2023/01/06	0	0.00	13.2	56.88	57.30	-13.2	8,280	-0.16%
2023/01/05	24	57.22	4	56.98	55.40	20	8,005	0.25%
2023/01/04	5	55.46	4	55.30	57.00	1	7,697	0.01%
2022/12/30	1	50.00	0	0.00	50.00	1	7,458	0.01%
2022/12/29	0	0.00	1	50.00	50.10	-1	7,453	-0.01%
2022/12/27	0	0.00	1	52.00	51.00	-1	7,450	-0.01%
2022/12/23	1	50.60	0	0.00	51.30	1	7,458	0.01%
2022/12/22	0	0.00	0	52.20	51.60	0	7,454	0.00%
2022/12/20	0.2	51.95	0	0.00	51.20	0.2	7,412	0.00%
2022/12/19	0	0.00	1	53.30	53.00	-1	7,378	-0.01%
2022/12/15	0	0.00	2	54.60	55.30	-2	7,315	-0.03%
2022/12/14	3	54.67	0	0.00	55.10	3	7,306	0.04%
2022/12/13	1	54.50	4	55.18	53.80	-3	7,264	-0.04%
2022/12/12	0	0.00	5	54.78	55.50	-5	7,108	-0.07%
2022/12/09	0.3	53.90	1	53.30	53.50	-0.7	6,984	-0.01%
2022/12/08	6	54.07	1	54.60	54.40	5	6,943	0.07%
2022/12/07	1	54.40	2	53.00	53.30	-1	6,879	-0.01%
2022/12/06	3	55.03	1	55.00	54.70	2	6,762	0.03%
2022/12/05	0	56.60	2	57.10	56.30	-2	6,642	-0.03%
2022/12/02	7	58.74	10	58.47	58.40	-3	6,480	-0.05%
2022/12/01	5	57.30	13.3	58.12	59.00	-8.3	6,298	-0.13%
2022/11/30	0	0.00	4	54.40	54.50	-4	5,868	-0.07%
2022/11/29	0	0.00	7	51.30	51.60	-7	5,662	-0.12%
2022/11/28	0	0.00	1	51.20	51.80	-1	5,630	-0.02%
2022/11/25	2	51.65	1	51.50	51.10	1	5,600	0.02%
2022/11/24	5	52.82	0	0.00	52.90	5	5,523	0.09%
2022/11/23	2	53.10	4	53.13	52.90	-2	5,432	-0.04%
2022/11/22	2	50.80	0	0.00	50.90	2	5,156	0.04%
2022/11/21	10	51.15	11	50.27	50.80	-1	5,109	-0.02%
2022/11/18	0.1	52.00	1	53.00	51.60	-0.9	5,061	-0.02%
2022/11/17	6.1	52.29	2	52.20	51.80	4.1	4,910	0.08%
2022/11/16	2	52.15	1	51.60	52.00	1	4,802	0.02%
2022/11/15	7	52.27	22	51.92	52.30	-15	4,707	-0.32%
2022/11/14	8	51.63	15	50.53	51.60	-7	4,510	-0.16%
2022/11/11	4	49.14	3	49.25	48.55	1	4,177	0.02%
2022/11/10	1	48.45	4	48.88	48.50	-3	4,045	-0.07%
2022/11/09	4.3	49.50	0	0.00	49.60	4.3	3,940	0.11%
2022/11/08	4.2	50.78	8	50.24	49.30	-3.8	3,814	-0.10%
2022/11/07	49	50.15	47.2	50.74	50.50	1.8	3,587	0.05%
2022/11/04	2	47.60	1	48.15	47.60	1	3,173	0.03%
2022/11/03	17	47.30	7	47.39	47.65	10	3,014	0.33%
2022/11/02	4	47.00	6	46.77	47.10	-2	2,855	-0.07%
2022/11/01	20	45.49	22	45.44	46.50	-2	2,519	-0.08%
2022/10/31	0.2	43.30	2	43.60	43.60	-1.8	1,885	-0.10%
2022/10/27	0	0.00	11	38.69	39.80	-11	1,532	-0.72%
2022/10/26	10	39.56	1	39.50	37.50	9	1,470	0.61%
2022/10/21	2	37.20	0	0.00	37.20	2	1,293	0.15%
2022/10/19	1	38.00	0	0.00	38.00	1	1,359	0.07%
2022/10/13	1	34.80	0	0.00	34.90	1	1,756	0.06%
2022/10/05	1	38.60	0	0.00	38.30	1	1,984	0.05%
2022/09/28	5	36.54	0	0.00	35.35	5	2,122	0.24%
2022/09/21	3	39.58	0	0.00	39.05	3	2,253	0.13%
2022/09/07	0	0.00	1	40.40	40.55	-1	2,505	-0.04%
2022/09/06	2	40.63	1	40.65	40.30	1	2,502	0.04%
2022/09/05	2	40.70	0	0.00	40.70	2	2,499	0.08%
2022/09/01	0	0.00	2	42.50	42.25	-2	2,489	-0.08%
2022/08/30	1	42.40	0	0.00	42.25	1	2,472	0.04%
2022/08/22	1	43.40	0	0.00	43.35	1	2,499	0.04%
2022/08/19	3	43.97	0	0.00	43.75	3	2,505	0.12%
2022/08/16	0	0.00	1	43.55	43.45	-1	2,521	-0.04%
2022/08/15	0	0.00	2	43.40	43.40	-2	2,519	-0.08%
2022/08/11	6	41.70	6	41.80	41.95	0	2,507	0.00%
2022/08/10	3	41.70	0	0.00	41.90	3	2,505	0.12%
2022/08/09	0	0.00	2	41.05	41.50	-2	2,516	-0.08%
2022/08/08	0	0.00	4	41.25	41.30	-4	2,521	-0.16%
2022/08/02	1	41.15	0	0.00	40.80	1	2,548	0.04%
2022/07/29	2	42.70	1	42.35	42.35	1	2,530	0.04%
2022/07/28	2	42.85	0	0.00	42.60	2	2,524	0.08%
2022/07/26	1	43.50	1	43.15	43.15	0	2,513	0.00%
2022/07/25	2	44.90	0	0.00	44.80	2	2,499	0.08%
2022/07/22	5	45.44	5	46.00	46.65	0	2,492	0.00%
2022/07/21	1	43.45	2	46.65	46.65	-1	2,306	-0.04%
2022/07/20	4	42.46	2	42.60	42.45	2	2,231	0.09%
2022/07/18	2	42.43	0	0.00	42.35	2	2,270	0.09%
2022/07/15	0	0.00	1	46.25	46.25	-1	2,216	-0.05%
2022/07/14	2	44.28	2	45.00	45.10	0	2,175	0.00%
2022/07/13	1	43.10	1	44.05	44.25	0	2,143	0.00%
2022/07/11	1	44.10	0	0.00	44.20	1	2,063	0.05%
2022/07/07	3	45.25	1	45.05	45.10	2	2,001	0.10%
2022/06/30	2	46.15	1	45.65	45.25	1	1,909	0.05%
2022/06/28	0.1	49.20	1	49.70	48.50	-1	1,840	-0.05%
2022/06/24	2	47.80	1	48.15	48.20	1	1,803	0.06%
2022/06/23	1	47.00	0	0.00	47.40	1	1,794	0.06%
2022/06/22	2	48.90	0	0.00	47.85	2	1,777	0.11%
2022/06/20	1	49.00	0	0.00	48.35	1	1,712	0.06%
2022/06/17	1.1	51.14	0	0.00	51.30	1.1	1,700	0.06%
2022/06/14	1	55.20	0	0.00	55.90	1	1,681	0.06%
2022/05/31	1	58.00	1	57.80	57.90	0	1,850	0.00%
2022/05/30	0	0.00	2	57.80	58.00	-2	1,871	-0.11%
2022/05/26	1	54.70	0	0.00	54.10	1	1,874	0.05%
2022/05/25	1	54.70	0	0.00	55.00	1	1,982	0.05%
2022/05/18	0	0.00	1	57.80	56.80	-1	2,307	-0.04%
2022/05/17	0	0.00	6	56.20	56.70	-6	2,285	-0.26%
2022/05/16	0	0.00	1	56.20	54.60	-1	2,269	-0.04%
2022/05/13	10	55.69	2	56.70	55.80	8	2,260	0.35%
2022/05/12	2	55.50	0	0.00	55.50	2	2,249	0.09%
2022/05/10	1	54.10	2	56.00	57.90	-1	2,266	-0.04%
2022/05/06	0	0.00	2	59.20	60.40	-2	2,244	-0.09%
2022/05/05	1	60.40	1	61.30	60.60	0	2,255	0.00%
2022/05/03	2	58.00	0	0.00	58.60	2	2,298	0.09%
2022/04/28	1	58.20	0	0.00	58.00	1	2,300	0.04%
2022/04/27	0	0.00	21	57.64	59.50	-21	2,277	-0.92%
2022/04/26	6	59.80	1	60.20	59.50	5	2,261	0.22%
2022/04/25	7.1	61.17	3	61.60	60.50	4.1	2,256	0.18%
2022/04/22	12	64.50	0	0.00	64.40	12	2,228	0.54%
2022/04/21	5	66.28	0	0.00	66.40	5	2,218	0.23%
2022/04/19	1	65.80	1	66.40	65.80	0	2,257	0.00%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/12	0.2	68.10	5	68.00	68.00	-4.8	2,429	-0.20%
2022/04/11	2	69.30	0	0.00	68.60	2	2,456	0.08%
2022/04/01	1	71.20	5	71.20	71.40	-4	2,653	-0.15%
2022/03/31	1	71.80	0	0.00	71.80	1	2,696	0.04%
2022/03/30	2	72.90	0	0.00	72.60	2	2,776	0.07%
2022/03/25	9	73.16	0	0.00	73.00	9	3,130	0.29%
2022/03/23	0	0.00	2	72.90	72.60	-2	3,210	-0.06%
2022/03/22	0	0.00	1	72.70	72.70	-1	3,236	-0.03%
2022/03/21	0	0.00	2	71.40	71.40	-2	3,239	-0.06%
2022/03/18	0	0.00	1	71.40	71.40	-1	3,312	-0.03%
2022/03/16	2	69.25	2	69.00	68.80	0	3,351	0.00%
2022/03/15	1	69.10	1	69.20	68.80	0	3,369	0.00%
2022/03/14	4	70.55	0	0.00	70.60	4	3,381	0.12%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/10	2	71.70	1	71.30	71.30	1	3,491	0.03%
2022/03/09	2	70.70	0	0.00	70.90	2	3,527	0.06%
2022/03/07	1	71.10	0	0.00	70.90	1	3,618	0.03%
2022/03/04	0	0.00	1	73.30	73.30	-1	3,643	-0.03%
2022/03/02	1	75.00	0	0.00	75.20	1	3,791	0.03%
2022/02/25	7.1	75.44	12	75.51	75.00	-5	3,886	-0.13%
2022/02/24	1	73.90	12.2	75.33	74.20	-11.2	4,011	-0.28%
2022/02/23	1	73.70	15.5	73.60	74.20	-14.5	4,011	-0.36%
2022/02/22	10	70.07	2	70.10	70.00	8	3,988	0.20%
2022/02/21	1	71.30	1	71.10	71.50	0	4,158	0.00%
2022/02/16	0	0.00	2	71.35	70.80	-2	5,801	-0.03%
2022/02/15	0.1	70.90	1	70.60	70.10	-0.9	5,861	-0.02%
2022/02/14	7	70.73	0	0.00	70.70	7	5,953	0.12%
2022/02/11	4.1	72.25	0	0.00	72.00	4.1	6,038	0.07%
2022/02/10	5	73.02	4	73.68	73.00	1	6,225	0.02%
2022/02/09	2	71.75	3	72.17	72.20	-1	6,242	-0.02%
2022/02/07	1	67.90	1	69.50	69.70	0	6,412	0.00%
2022/01/26	5	68.36	2	67.50	67.50	3	6,444	0.05%
2022/01/25	0	0.00	1	69.30	69.00	-1	6,552	-0.02%
2022/01/24	4	69.70	3	69.70	69.80	1	6,667	0.01%
2022/01/21	1.3	71.20	0	0.00	71.50	1.3	6,749	0.02%
2022/01/20	2	71.40	1	72.20	71.90	1	6,844	0.01%
2022/01/18	1	74.70	1	74.70	73.40	0	6,994	0.00%
2022/01/17	0	0.00	2	73.90	73.80	-2	7,053	-0.03%
2022/01/14	1	71.90	0	0.00	73.10	1	7,114	0.01%
2022/01/13	0	0.00	2	73.50	73.70	-2	7,171	-0.03%
2022/01/12	1.7	72.30	0	0.00	72.20	1.7	7,299	0.02%
2022/01/10	1	73.50	0	0.00	73.90	1	7,484	0.01%
2022/01/07	2	73.75	17	74.36	73.50	-15	7,675	-0.20%
2022/01/06	2	75.40	15.2	74.91	75.30	-13.2	7,663	-0.17%
2022/01/05	1	75.80	3	76.10	76.10	-2	7,694	-0.03%
2022/01/04	0	0.00	5	77.70	77.30	-5	7,696	-0.06%
2022/01/03	0	0.00	15	77.35	77.30	-15	7,732	-0.19%
2021/12/30	2	77.10	0	0.00	77.10	2	7,817	0.03%
2021/12/29	0	0.00	11	77.55	78.10	-11	7,940	-0.14%
2021/12/28	1.2	78.98	15	78.98	77.60	-13.8	8,059	-0.17%
2021/12/27	4	78.88	13	78.02	77.60	-9	8,168	-0.11%
2021/12/24	0	0.00	20	78.48	78.40	-20	8,290	-0.24%
2021/12/23	4	78.60	20	78.38	78.40	-16	8,387	-0.19%
2021/12/22	0	0.00	47	76.58	77.10	-47	8,527	-0.55%
2021/12/21	0	0.00	20	74.02	75.00	-20	9,313	-0.21%
2021/12/20	7	73.57	0	0.00	73.10	7	9,674	0.07%
2021/12/17	3	74.60	5	74.60	74.90	-2	9,822	-0.02%
2021/12/16	0	0.00	1	76.10	75.90	-1	9,836	-0.01%
2021/12/15	2	74.95	0	0.00	74.80	2	9,853	0.02%
2021/12/14	7	75.36	3	76.10	75.20	4	9,905	0.04%
2021/12/13	3	74.60	0	0.00	75.10	3	9,860	0.03%
2021/12/10	10	74.13	2	74.40	74.40	8	10,038	0.08%
2021/12/09	15	75.51	6	75.40	75.20	9	10,000	0.09%
2021/12/08	1	76.90	11	76.68	76.20	-10	10,010	-0.10%
2021/12/07	3	76.93	6	77.98	76.60	-3	10,001	-0.03%
2021/12/03	1	75.80	8	76.58	76.60	-7	10,082	-0.07%
2021/12/02	1	75.90	65	75.47	75.50	-64	10,112	-0.63%
2021/12/01	18	75.51	4	75.48	75.30	14	10,105	0.14%
2021/11/30	1	77.30	7	77.27	76.90	-6	10,062	-0.06%
2021/11/29	22	74.52	16	76.37	76.30	6	10,057	0.06%
2021/11/26	6	76.80	1	76.50	75.90	5	9,995	0.05%
2021/11/24	3	78.67	14	79.44	79.70	-11	9,979	-0.11%
2021/11/23	15	79.28	0	0.00	78.80	15	10,081	0.15%
2021/11/22	0	0.00	21	81.79	83.00	-21	9,931	-0.21%
2021/11/19	0	0.00	4	78.40	79.10	-4	9,795	-0.04%
2021/11/18	21	78.37	12	78.53	78.10	9	9,812	0.09%
2021/11/17	14	80.51	5	80.20	79.80	9	9,727	0.09%
2021/11/16	33	84.03	17	84.41	80.50	16	9,651	0.17%
2021/11/15	22	80.22	32	81.07	83.90	-10	8,911	-0.11%
2021/11/12	10	76.30	11	76.36	76.30	-1	8,640	-0.01%
2021/11/11	10	75.20	1	76.60	75.40	9	8,744	0.10%
2021/11/10	18	76.07	0	0.00	76.10	18	8,994	0.20%
2021/11/09	11	75.99	6	76.58	77.00	5	9,006	0.06%
2021/11/08	1	74.00	19	74.64	74.00	-18	8,860	-0.20%
2021/11/05	4	74.30	0	0.00	74.50	4	8,942	0.04%
2021/11/04	3	76.20	9	76.27	75.20	-6	8,981	-0.07%
2021/11/03	0	0.00	5	74.86	74.80	-5	9,139	-0.05%
2021/11/02	13	74.78	0	0.00	73.80	13	9,260	0.14%
2021/11/01	28	75.84	16	76.28	76.90	12	9,253	0.13%
2021/10/29	11	74.60	21	73.62	74.70	-10	9,759	-0.10%
2021/10/28	8	73.65	0	0.00	72.60	8	10,246	0.08%
2021/10/27	1	74.30	3	74.73	75.40	-2	10,312	-0.02%
2021/10/26	8	75.90	2	76.65	74.70	6	10,317	0.06%
2021/10/25	4	74.73	5	74.68	75.70	-1	10,226	-0.01%
2021/10/22	2	74.25	1	72.80	74.20	1	10,271	0.01%
2021/10/21	2	74.95	4.1	73.39	73.10	-2.1	10,293	-0.02%
2021/10/20	2	74.35	1	75.10	74.70	1	10,274	0.01%
2021/10/18	1	73.60	3	73.50	74.00	-2	10,566	-0.02%
2021/10/15	6	71.63	7	72.86	73.40	-1	10,569	-0.01%
2021/10/13	0	0.00	2	66.50	66.50	-2	10,558	-0.02%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/08	2	71.40	1	70.90	71.00	1	10,617	0.01%
2021/10/07	18	70.39	11	68.95	70.20	7	10,683	0.07%
2021/10/06	1	68.20	0	0.00	67.90	1	11,044	0.01%
2021/10/05	25	67.60	27	64.69	67.60	-2	11,074	-0.02%
2021/10/04	1	70.50	10	67.19	66.00	-9	11,062	-0.08%
2021/10/01	7	72.31	0	0.00	71.10	7	10,969	0.06%
2021/09/30	1	74.40	7	74.99	75.40	-6	10,879	-0.06%
2021/09/29	9.1	76.93	6	77.12	73.90	3.1	10,816	0.03%
2021/09/28	45	82.39	38.1	82.24	80.20	6.9	10,680	0.06%
2021/09/27	10	77.64	5	77.28	79.90	5	9,841	0.05%
2021/09/24	12.2	75.43	12	76.18	75.70	0.2	9,525	0.00%
2021/09/17	1	73.00	0	0.00	73.50	1	9,470	0.01%
2021/09/16	0	0.00	3	72.40	72.60	-3	9,454	-0.03%
2021/09/13	0	0.00	2	71.70	71.70	-2	9,632	-0.02%
2021/09/10	1	71.80	3	72.23	72.70	-2	9,877	-0.02%
2021/09/09	11	72.25	16	71.81	72.20	-5	10,071	-0.05%
2021/09/08	5	70.04	5	70.60	69.60	0	10,401	0.00%
2021/09/07	1	69.60	2	70.35	70.30	-1	11,177	-0.01%
2021/09/06	0	0.00	6	72.45	71.30	-6	11,699	-0.05%
2021/09/03	2	72.40	3	72.33	72.10	-1	11,964	-0.01%
2021/09/02	2	72.10	1	71.90	71.90	1	12,347	0.01%
2021/09/01	2	73.45	3	73.73	73.70	-1	12,590	-0.01%
2021/08/31	0	0.00	6	72.87	72.80	-6	12,590	-0.05%
2021/08/30	5	74.28	6	73.58	73.40	-1	12,648	-0.01%
2021/08/27	13	73.47	3	74.10	73.70	10	12,604	0.08%
2021/08/26	4	71.58	4	71.33	71.70	0	12,512	0.00%
2021/08/25	0	0.00	3	69.60	70.50	-3	12,632	-0.02%
2021/08/24	4	71.23	4	70.48	70.00	0	12,652	0.00%
2021/08/23	3	70.63	1	72.20	71.50	2	12,669	0.02%
2021/08/20	3	67.77	5	68.56	68.20	-2	12,712	-0.02%
2021/08/19	3	70.53	4	70.48	69.30	-1	12,867	-0.01%
2021/08/18	5	70.24	3	72.87	73.90	2	12,851	0.02%
2021/08/17	1	75.00	5	74.48	73.80	-4	12,837	-0.03%
2021/08/16	14	76.53	6	75.37	74.90	8	12,983	0.06%
2021/08/12	2	83.75	0	0.00	84.30	2	13,191	0.02%
2021/08/11	1	83.50	1	85.10	84.50	0	13,585	0.00%
2021/08/10	2	84.10	1	82.70	85.40	1	13,665	0.01%
2021/08/09	5	86.72	0	0.00	84.10	5	13,730	0.04%
2021/08/06	8	88.93	14	88.04	88.00	-6	13,816	-0.04%
2021/08/05	3	87.70	0	0.00	87.30	3	13,821	0.02%
2021/08/04	24	88.43	4	89.18	89.10	20	14,081	0.14%
2021/08/03	4	86.30	7	85.79	87.50	-3	13,658	-0.02%
2021/08/02	0	0.00	9	83.03	83.30	-9	13,151	-0.07%
2021/07/28	0	0.00	0.2	78.50	77.80	-0.2	13,621	0.00%
2021/07/27	2	81.00	3	82.17	80.00	-1	13,719	-0.01%
2021/07/26	4	80.98	0	0.00	81.20	4	13,875	0.03%
2021/07/23	7	81.76	0	0.00	82.10	7	13,994	0.05%
2021/07/22	4	81.53	7	81.76	81.40	-3	13,930	-0.02%
2021/07/21	0	0.00	1	79.20	75.90	-1	13,746	-0.01%
2021/07/20	3	77.47	3	78.07	76.90	0	13,750	0.00%
2021/07/19	1	81.00	3	80.30	80.50	-2	13,833	-0.01%
2021/07/16	1	81.40	0.1	81.86	81.40	0.9	14,247	0.01%
2021/07/15	2.2	81.34	0	0.00	81.70	2.2	14,505	0.02%
2021/07/14	8	82.66	4	84.23	82.50	4	14,695	0.03%
2021/07/13	9	87.72	13	85.89	83.70	-4	14,884	-0.03%
2021/07/12	4	83.63	4	83.23	83.20	0	14,678	0.00%
2021/07/09	4	83.26	6	84.28	84.50	-2	14,692	-0.01%
2021/07/08	4.1	84.10	2	83.10	83.20	2.1	14,792	0.01%
2021/07/07	0	0.00	3	83.33	82.80	-3	14,932	-0.02%
2021/07/06	3	83.73	1	83.20	83.00	2	15,022	0.01%
2021/07/05	15	85.12	15	84.85	85.10	0	15,176	0.00%
2021/07/02	1	82.00	1	81.90	82.00	0	15,175	0.00%
2021/07/01	1	80.70	0	0.00	80.70	1	15,341	0.01%
2021/06/30	3	82.10	2	81.50	81.50	1	15,632	0.01%
2021/06/28	4	82.88	3	84.13	84.80	1	16,256	0.01%
2021/06/25	1	84.20	2	82.70	82.70	-1	16,444	-0.01%
2021/06/24	2	83.75	1	84.40	83.50	1	16,969	0.01%
2021/06/23	2	84.10	23	84.17	84.80	-21	17,087	-0.12%
2021/06/22	23	83.03	4	83.03	83.00	19	17,247	0.11%
2021/06/21	6	83.35	1	83.20	82.40	5	17,979	0.03%
2021/06/18	4	87.83	2	87.50	87.60	2	18,581	0.01%
2021/06/17	11	88.74	13	89.27	88.90	-2	18,730	-0.01%
2021/06/16	10	90.06	20	89.98	88.90	-10	18,628	-0.05%
2021/06/15	16	86.97	11	87.58	86.20	5	18,381	0.03%
2021/06/11	16	82.69	9.4	83.00	82.60	6.6	18,677	0.04%
2021/06/10	10	80.78	12.6	81.64	82.50	-2.6	18,508	-0.01%
2021/06/09	13	79.43	26	79.05	80.30	-13	18,181	-0.07%
2021/06/08	3	76.70	2	76.40	77.00	1	17,994	0.01%
2021/06/07	22	77.09	11	76.62	76.40	11	18,105	0.06%
2021/06/04	1	76.20	1	75.90	76.20	0	18,079	0.00%
2021/06/03	3	76.60	1	77.20	76.80	2	18,237	0.01%
2021/06/02	4	76.38	2	77.35	76.10	2	18,457	0.01%
2021/06/01	4	79.38	0	0.00	79.50	4	18,353	0.02%
2021/05/28	2	81.25	3	81.50	80.90	-1	18,411	-0.01%
2021/05/27	3	80.63	1	81.60	81.30	2	18,468	0.01%
2021/05/26	3	78.33	1	77.80	80.00	2	18,319	0.01%
2021/05/25	3	81.47	4.1	79.99	78.50	-1.1	18,359	-0.01%
2021/05/24	1.1	78.35	4	78.70	78.20	-2.9	18,270	-0.02%
2021/05/21	1	76.20	0	0.00	75.50	1	18,138	0.01%
2021/05/20	15	76.12	21	75.80	74.00	-6	18,249	-0.03%
2021/05/19	6	77.07	19	77.07	78.60	-13	18,154	-0.07%
2021/05/17	2	70.20	2	69.95	66.50	0	18,788	0.00%
2021/05/14	2	73.90	7.1	72.94	73.80	-5.1	20,041	-0.03%
2021/05/13	0	0.00	1	68.00	68.10	-1	19,889	-0.01%
2021/05/12	11	68.31	9	70.48	65.70	2	19,943	0.01%
2021/05/11	3	71.47	13	71.78	70.00	-10	20,097	-0.05%
2021/05/10	7	71.27	1	71.80	71.40	6	20,196	0.03%
2021/05/07	8	72.36	2	72.20	72.10	6	20,804	0.03%
2021/05/06	6	73.82	7	73.69	73.50	-1	20,847	0.00%
2021/05/05	6	70.27	8	71.34	70.20	-2	20,768	-0.01%
2021/05/04	2	69.55	9	67.47	67.30	-7	21,129	-0.03%
2021/05/03	9.1	77.27	0	0.00	74.70	9.1	21,321	0.04%
2021/04/29	1.3	83.14	1	83.50	83.00	0.3	21,377	0.00%
2021/04/28	4	80.23	0	0.00	80.00	4	21,438	0.02%
2021/04/27	12	82.09	2	83.20	81.80	10	21,401	0.05%
2021/04/26	2	81.90	0	0.00	81.10	2	21,350	0.01%
2021/04/23	3	85.17	6	85.45	82.80	-3	21,429	-0.01%
2021/04/22	5.3	87.34	7	87.54	85.20	-1.7	21,344	-0.01%
2021/04/21	4	85.18	7	84.14	84.30	-3	20,986	-0.01%
2021/04/20	2	81.30	1	82.00	81.30	1	20,862	0.00%
2021/04/19	4	79.65	10	78.93	80.10	-6	20,734	-0.03%
2021/04/16	2	78.25	5	79.20	77.80	-3	20,537	-0.01%
2021/04/15	4	75.73	9	77.08	78.00	-5	20,348	-0.02%
2021/04/14	3	75.83	2	75.65	75.30	1	20,297	0.00%
2021/04/13	2.2	75.14	0	0.00	74.00	2.2	20,402	0.01%
2021/04/12	7.1	77.51	3	78.00	76.40	4.1	20,581	0.02%
2021/04/09	3	80.20	4	79.53	79.00	-1	20,588	0.00%
2021/04/08	10	79.70	9	80.01	79.80	1	20,616	0.00%
2021/04/07	5.4	79.10	1	78.70	79.50	4.4	20,634	0.02%
2021/04/06	10	79.40	6	79.22	81.10	4	20,773	0.02%
2021/04/01	2	76.20	6	76.20	75.50	-4	21,171	-0.02%
2021/03/31	13	75.72	4	76.23	75.80	9	21,598	0.04%
2021/03/30	1	73.40	2	73.35	73.10	-1	22,568	0.00%
2021/03/29	10	72.84	8	73.49	72.40	2	22,798	0.01%
2021/03/26	1	69.60	1	69.10	69.00	0	22,533	0.00%
2021/03/25	3	68.03	3	68.77	68.00	0	22,491	0.00%
2021/03/24	9	71.46	7	70.93	70.20	2	22,209	0.01%
2021/03/23	11	69.14	17	69.91	70.80	-6	21,339	-0.03%
2021/03/22	3	64.73	13	65.45	65.30	-10	20,493	-0.05%
2021/03/19	15	63.87	21	64.64	63.40	-6	20,159	-0.03%
2021/03/18	15	63.68	2	63.35	63.10	13	19,809	0.07%
2021/03/17	22	62.85	30	64.12	64.60	-8	19,342	-0.04%
2021/03/16	6	60.58	4	60.23	60.30	2	18,592	0.01%
2021/03/15	1	60.20	0	0.00	59.60	1	18,506	0.01%
2021/03/12	2.1	59.11	1	59.00	58.60	1.1	18,490	0.01%
2021/03/10	6	57.50	1	57.50	57.60	5	18,503	0.03%
2021/03/09	0	0.00	3	56.30	56.90	-3	18,499	-0.02%
2021/03/08	2	58.30	0	0.00	58.40	2	18,414	0.01%
2021/03/05	5	56.40	1	56.70	56.40	4	18,256	0.02%
2021/03/04	0	0.00	1	59.10	56.40	-1	18,282	-0.01%
2021/03/03	1	58.00	1	56.10	58.40	0	18,247	0.00%
2021/03/02	2	59.10	0	0.00	57.20	2	18,591	0.01%
2021/02/26	1	59.30	0	0.00	59.30	1	18,657	0.01%
2021/02/25	2	59.50	3	58.80	58.70	-1	18,873	-0.01%
2021/02/24	14.1	60.84	0	0.00	58.50	14.1	18,808	0.07%
2021/02/23	2	61.00	0	0.00	60.80	2	18,742	0.01%
2021/02/22	10	62.84	13	63.18	61.50	-3	18,702	-0.02%
2021/02/19	4	60.75	2	60.65	61.40	2	18,460	0.01%
2021/02/18	21	61.49	1	59.80	60.60	20	18,605	0.11%
2021/02/17	2	62.50	3	62.73	62.50	-1	19,117	-0.01%
2021/02/05	18	58.02	25	57.11	57.90	-7	18,671	-0.04%
2021/02/04	3	54.23	4	54.33	54.00	-1	17,802	-0.01%
2021/02/03	1	54.00	5	54.62	53.60	-4	17,791	-0.02%
2021/02/02	6	55.18	5	55.10	55.20	1	17,572	0.01%
2021/02/01	4	53.18	10	52.99	53.70	-6	17,009	-0.04%
2021/01/29	16	53.87	16	54.76	51.90	0	16,705	0.00%
2021/01/28	11	54.39	12	54.26	52.80	-1	15,996	-0.01%
2021/01/27	16	54.67	25	54.54	53.80	-9	15,772	-0.06%
2021/01/26	19	55.32	16	55.59	54.10	3	15,546	0.02%
2021/01/25	7	54.14	11	54.09	54.00	-4	14,918	-0.03%
2021/01/22	3	51.43	4	52.15	52.10	-1	14,523	-0.01%
2021/01/21	12	48.64	19	49.01	50.50	-7	14,213	-0.05%
2021/01/20	1	46.46	1	46.80	46.90	0	13,985	0.00%
2021/01/19	1	47.90	0	0.00	47.95	1	13,887	0.01%
2021/01/18	9	46.93	1	47.75	48.10	8	13,843	0.06%
2021/01/15	2	50.45	0	0.00	50.10	2	13,596	0.01%
2021/01/14	3	51.80	3	51.80	52.50	0	13,422	0.00%
2021/01/13	6	52.68	3.1	52.34	53.20	3	13,293	0.02%
2021/01/12	1	50.52	1	50.30	50.40	0	13,148	0.00%
2021/01/11	4	53.65	4	53.25	52.60	0	12,997	0.00%
2021/01/08	0	0.00	2	52.25	52.50	-2	12,869	-0.02%
2021/01/07	0	52.70	1	53.20	52.60	-1	12,778	-0.01%
2021/01/06	5	51.40	12	53.81	51.40	-7	12,634	-0.06%
2021/01/05	15	54.73	6	53.77	53.40	9	12,302	0.07%
2021/01/04	11	52.75	24	52.37	52.70	-13	11,872	-0.11%
2020/12/31	12	53.26	14	53.38	53.30	-2	11,712	-0.02%
2020/12/30	5	53.18	3	55.00	52.90	2	11,421	0.02%
2020/12/29	9	54.86	10	55.24	54.60	-1	11,222	-0.01%
2020/12/28	30	55.05	55	54.44	55.50	-25	10,862	-0.23%
2020/12/25	9	52.76	20	52.16	51.80	-11	10,069	-0.11%
2020/12/24	79	51.57	50	51.82	51.50	29	9,435	0.31%
2020/12/23	10	48.50	16	48.76	48.80	-6	7,858	-0.08%
2020/12/22	38	46.39	7	45.94	44.40	31	7,373	0.42%
2020/12/18	2	43.40	0	0.00	43.45	2	6,902	0.03%
2020/12/17	0	0.00	1	42.35	43.25	-1	6,888	-0.01%
2020/12/16	4	42.36	3	42.55	42.85	1	6,903	0.01%
2020/12/15	5	42.27	1	42.00	41.90	4	6,927	0.06%
2020/12/11	17	43.20	3	41.80	42.50	14	6,994	0.20%
2020/12/10	18	43.46	2	43.20	43.30	16	6,923	0.23%
2020/12/09	26	44.93	0	0.00	44.70	26	6,787	0.38%
2020/12/08	2	45.05	3	44.68	45.25	-1	6,732	-0.01%
2020/12/07	25	45.03	10	45.46	44.85	15	6,676	0.22%
2020/12/04	11	46.22	1	46.20	46.20	10	6,565	0.15%
2020/12/03	10	45.98	0	0.00	45.20	10	6,440	0.16%
2020/12/01	1	44.70	3	44.58	44.95	-2	6,252	-0.03%
2020/11/30	2	46.05	1	47.00	45.85	1	6,096	0.02%
2020/11/27	1	46.20	2	46.45	46.05	-1	5,956	-0.02%
2020/11/26	20	46.99	20	46.06	46.50	0	5,867	0.00%
2020/11/25	10	45.60	24	45.90	46.00	-14	5,354	-0.26%
2020/11/24	4	45.64	12	45.62	44.45	-8	5,108	-0.16%
2020/11/23	1	44.55	0	0.00	44.40	1	4,777	0.02%
2020/11/20	2	45.03	4	44.74	44.45	-2	4,694	-0.04%
2020/11/19	6	44.72	0	0.00	45.20	6	4,544	0.13%
2020/11/18	5	45.00	4	45.03	45.00	1	4,419	0.02%
2020/11/17	2	44.85	7	45.18	44.50	-5	4,216	-0.12%
2020/11/16	26	45.06	16	45.32	44.50	10	3,939	0.25%
2020/11/13	5	42.69	7	42.51	42.90	-2	3,069	-0.07%
2020/11/12	6	41.52	12	42.30	41.90	-6	2,611	-0.23%
2020/11/11	3	39.55	9	40.23	40.70	-6	2,016	-0.30%
2020/11/10	0	0.00	1	38.60	38.85	-1	1,876	-0.05%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/11/04	0	0.00	10	38.80	38.70	-10	1,921	-0.52%
2020/10/29	0	0.00	3	38.00	38.10	-3	2,038	-0.15%
2020/10/26	0	0.00	5	38.98	38.70	-5	2,222	-0.23%
2020/10/22	1	37.90	1	37.70	37.90	0	2,238	0.00%
2020/10/20	2	38.23	2	38.45	38.10	0	2,295	0.00%
2020/10/19	0	0.00	3	37.23	37.40	-3	2,281	-0.13%
2020/10/14	0	0.00	2	36.80	37.30	-2	2,352	-0.09%
2020/10/13	2	36.55	0	0.00	36.45	2	2,382	0.08%
2020/10/12	0	0.00	2	36.80	36.45	-2	2,386	-0.08%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/10/06	3	37.15	0	0.00	37.30	3	2,466	0.12%
2020/10/05	1	37.10	1	37.60	37.10	0	2,534	0.00%
2020/09/25	0	0.00	1	37.35	37.05	-1	2,826	-0.04%
2020/09/22	2	38.15	0	0.00	38.20	2	2,992	0.07%
2020/09/21	6	38.93	3	39.20	38.70	3	3,083	0.10%
2020/09/18	0	0.00	13	40.82	39.30	-13	3,137	-0.41%
2020/09/17	3	40.70	10	40.68	40.60	-7	3,125	-0.22%
2020/09/15	0	0.00	6	39.64	39.40	-6	3,060	-0.20%
2020/09/14	0	0.00	3	39.03	39.10	-3	3,074	-0.10%
2020/09/11	1	38.20	0	0.00	38.50	1	3,163	0.03%
2020/09/10	2	38.80	1	39.20	38.50	1	3,264	0.03%
2020/09/09	1	38.80	0	0.00	39.00	1	3,282	0.03%
2020/09/08	10	38.00	0	0.00	38.15	10	3,281	0.30%
2020/09/04	10	37.90	0	0.00	37.95	10	3,412	0.29%
2020/09/01	3	38.20	0	0.00	38.15	3	3,582	0.08%
2020/08/28	3	37.70	0	0.00	37.75	3	3,741	0.08%
2020/08/26	0	0.00	5	38.05	38.05	-5	3,815	-0.13%
2020/08/25	0	0.00	6	38.70	38.40	-6	3,846	-0.16%
2020/08/20	12	37.23	3	36.75	36.05	9	4,025	0.22%
2020/08/18	7	39.11	2	39.05	39.05	5	4,106	0.12%
2020/08/17	2	39.30	2	39.23	39.40	0	4,145	0.00%
2020/08/14	2	39.30	2	39.15	39.15	0	4,210	0.00%
2020/08/13	3	39.25	0	0.00	39.05	3	4,247	0.07%
2020/08/12	2	39.55	1	39.25	39.35	1	4,324	0.02%
2020/08/10	1	40.50	0	0.00	40.10	1	4,604	0.02%
2020/08/07	3	40.15	4	40.13	40.10	-1	4,745	-0.02%
2020/08/06	5	41.25	2	41.30	40.75	3	4,823	0.06%
2020/08/05	3	41.27	3	41.20	41.20	0	5,014	0.00%
2020/08/04	5	41.40	1	41.25	41.25	4	5,361	0.07%
2020/08/03	2	40.85	4	41.10	40.85	-2	5,506	-0.04%
2020/07/31	0	0.00	3	40.92	41.15	-3	5,644	-0.05%
2020/07/30	3	40.93	4	40.98	40.90	-1	5,952	-0.02%
2020/07/29	1	38.40	1	39.10	39.10	0	6,042	0.00%
2020/07/28	2	39.55	2	38.50	38.50	0	6,369	0.00%
2020/07/27	3	39.88	6	39.78	39.80	-3	6,722	-0.04%
2020/07/23	11	41.40	3	41.02	40.85	8	6,857	0.12%
2020/07/22	4	40.40	7	40.52	40.35	-3	6,847	-0.04%
2020/07/21	1	40.00	0	0.00	40.25	1	6,835	0.01%
2020/07/17	4	39.90	2	39.90	39.70	2	6,825	0.03%
2020/07/16	6	40.43	4	40.26	40.10	2	6,830	0.03%
2020/07/15	1	40.95	1	40.35	40.30	0	6,823	0.00%
2020/07/14	5	40.73	3	40.80	40.60	2	6,846	0.03%
2020/07/10	5	40.52	5	40.40	40.10	0	6,865	0.00%
2020/07/09	6	41.77	0	0.00	41.20	6	6,897	0.09%
2020/07/08	0	0.00	2	41.73	41.70	-2	6,989	-0.03%
2020/07/07	6	42.12	2	42.05	42.00	4	6,965	0.06%
2020/07/06	5	41.84	5	41.84	41.75	0	6,931	0.00%
2020/07/03	1	40.80	0	0.00	40.90	1	6,929	0.01%
2020/07/02	3	41.28	9	41.31	41.15	-6	6,967	-0.09%
2020/07/01	2	41.85	6	41.77	41.65	-4	6,887	-0.06%
2020/06/30	3	41.35	6	42.12	41.85	-3	6,845	-0.04%
2020/06/24	1	42.95	5	42.96	42.85	-4	6,669	-0.06%
2020/06/23	2	42.58	3	42.95	42.70	-1	6,670	-0.01%
2020/06/22	0	0.00	10	42.65	42.45	-10	6,647	-0.15%
2020/06/19	3	43.02	7	42.89	42.85	-4	6,669	-0.06%
2020/06/18	7	42.95	11	42.97	42.85	-4	6,667	-0.06%
2020/06/17	0	0.00	2	42.60	42.95	-2	6,597	-0.03%
2020/06/16	1	42.00	1	41.90	42.00	0	6,551	0.00%
2020/06/15	8	41.79	21	41.71	41.20	-13	6,618	-0.20%
2020/06/12	10	41.35	0	0.00	41.50	10	6,634	0.15%
2020/06/11	13	41.27	0	0.00	40.90	13	6,651	0.20%
2020/06/09	2	42.50	1	42.65	42.30	1	6,697	0.01%
2020/06/08	0	0.00	1	43.15	42.25	-1	6,808	-0.01%
2020/06/05	24	42.72	6	42.72	42.65	18	6,766	0.27%
2020/06/04	0	0.00	21	42.45	42.65	-21	6,762	-0.31%
2020/06/03	0	0.00	5	41.94	41.90	-5	6,728	-0.07%
2020/06/02	0	0.00	1	42.30	41.50	-1	6,800	-0.01%
2020/06/01	2	41.65	1	41.75	41.75	1	6,870	0.01%
2020/05/29	3	40.90	0	0.00	40.95	3	6,863	0.04%
2020/05/28	8	41.41	7	41.11	40.60	1	6,904	0.01%
2020/05/27	0	0.00	1	42.70	41.85	-1	6,848	-0.01%
2020/05/26	23	42.45	11	42.23	42.25	12	6,841	0.18%
2020/05/25	13	41.34	5	40.81	41.55	8	6,753	0.12%
2020/05/22	0	0.00	1	41.70	41.15	-1	6,717	-0.01%
2020/05/21	5	41.47	3	41.90	41.90	2	6,697	0.03%
2020/05/19	3	41.50	2	41.03	41.85	1	6,669	0.01%
2020/05/18	19	40.72	12	40.98	40.20	7	6,592	0.11%
2020/05/15	2	42.00	4	42.11	41.90	-2	6,449	-0.03%
2020/05/14	2	41.88	1	43.15	41.30	1	6,348	0.02%
2020/05/13	9	42.99	5	43.41	42.95	4	6,213	0.06%
2020/05/12	14	43.84	11	43.89	43.70	3	6,141	0.05%
2020/05/11	13	44.35	40	44.10	44.20	-27	5,978	-0.45%
2020/05/08	6	42.50	7	42.71	42.30	-1	5,640	-0.02%
2020/05/07	11	42.44	9	42.62	42.30	2	5,486	0.04%
2020/05/06	16	42.74	11	42.45	41.75	5	5,362	0.09%
2020/05/05	4	41.25	6	40.74	40.80	-2	5,071	-0.04%
2020/05/04	8	40.19	6	40.88	41.50	2	4,899	0.04%
2020/04/30	8	39.57	6	39.33	40.50	2	4,660	0.04%
2020/04/29	1	37.20	7	36.51	36.85	-6	4,394	-0.14%
2020/04/28	0	0.00	2	35.55	35.50	-2	4,387	-0.05%
2020/04/24	0	0.00	2	34.55	34.45	-2	4,447	-0.04%
2020/04/23	0	0.00	6	34.49	34.60	-6	4,462	-0.13%
2020/04/21	0	0.00	20	33.60	33.60	-20	4,466	-0.45%
2020/04/20	0	0.00	3	35.07	34.90	-3	4,514	-0.07%
2020/04/17	3	34.95	3	35.30	34.75	0	4,584	0.00%
2020/04/16	6	35.05	1	35.15	35.15	5	4,539	0.11%
2020/04/15	4	35.15	0	0.00	35.20	4	4,612	0.09%
2020/04/14	2	35.25	3	35.53	35.40	-1	4,612	-0.02%
2020/04/13	5	34.64	2	34.80	34.80	3	4,589	0.07%
2020/04/09	16	33.85	3	33.45	33.00	13	4,571	0.28%
2020/04/08	12	33.00	1	32.50	33.50	11	4,574	0.24%
2020/04/07	6	32.78	3	32.38	32.90	3	4,500	0.07%
2020/04/06	1	30.50	28	30.13	30.50	-27	4,421	-0.61%
2020/04/01	0	0.00	2	30.30	30.30	-2	4,431	-0.05%
2020/03/31	0	0.00	1	30.65	29.80	-1	4,456	-0.02%
2020/03/30	1	30.20	4	29.89	30.20	-3	4,472	-0.07%
2020/03/27	2	30.13	4	30.31	30.20	-2	4,543	-0.04%
2020/03/26	1	29.70	5	29.79	29.70	-4	4,546	-0.09%
2020/03/25	30	29.71	11	29.88	29.70	19	4,561	0.42%
2020/03/24	3	28.35	1	28.15	28.25	2	4,573	0.04%
2020/03/23	3	27.27	2	27.15	27.10	1	4,808	0.02%
2020/03/20	1	28.60	0	0.00	28.60	1	5,173	0.02%
2020/03/19	4	26.98	4	26.49	26.45	0	5,391	0.00%
2020/03/18	6	30.52	6	29.59	29.35	0	5,436	0.00%
2020/03/17	6	29.48	1	29.95	29.90	5	5,549	0.09%
2020/03/16	1	32.40	0	0.00	31.00	1	5,561	0.02%
2020/03/13	26	31.31	1	31.10	31.95	25	5,565	0.45%
2020/03/12	3	34.32	1	34.70	34.30	2	5,506	0.04%
2020/03/11	10	38.50	1	38.95	38.05	9	5,468	0.16%
2020/03/10	2	37.98	2	38.05	38.55	0	5,761	0.00%
2020/03/09	1	38.00	3	39.00	38.00	-2	5,901	-0.03%
2020/03/06	7	39.61	5	39.63	39.70	2	5,920	0.03%
2020/03/05	1	39.00	3	39.45	39.65	-2	6,003	-0.03%
2020/03/04	3	38.40	3	37.45	38.40	0	6,457	0.00%
2020/03/03	16	37.55	1	37.35	38.30	15	6,684	0.22%
2020/03/02	1	36.25	15	35.99	36.25	-14	6,716	-0.21%
2020/02/27	2	37.50	1	39.35	37.00	1	6,860	0.01%
2020/02/26	1	39.30	1	39.50	39.30	0	6,803	0.00%
2020/02/25	0	0.00	1	39.00	38.90	-1	6,761	-0.01%
2020/02/21	6	38.97	8	38.93	38.95	-2	6,745	-0.03%
2020/02/20	7	38.49	7	38.43	38.50	0	6,684	0.00%
2020/02/19	1	38.25	2	38.38	38.25	-1	6,673	-0.01%
2020/02/18	1	38.05	4	38.25	38.05	-3	6,686	-0.04%
2020/02/17	1	38.60	6	37.53	38.60	-5	6,701	-0.07%
2020/02/14	1	38.00	0	0.00	38.00	1	6,672	0.01%
2020/02/13	6	37.80	6	37.98	37.70	0	6,723	0.00%
2020/02/12	1	38.30	1	38.10	38.30	0	6,714	0.00%
2020/02/11	1	37.00	3	37.27	37.65	-2	6,756	-0.03%
2020/02/10	0	0.00	1	36.35	36.60	-1	6,972	-0.01%
2020/02/07	0	0.00	1	36.35	36.35	-1	7,364	-0.01%
2020/02/06	0	0.00	1	36.50	37.10	-1	7,746	-0.01%
2020/02/05	5	35.85	5	36.05	35.85	0	7,741	0.00%
2020/02/04	4	34.88	1	35.95	35.95	3	7,703	0.04%
2020/02/03	1	33.50	2	33.50	33.40	-1	7,678	-0.01%
2020/01/31	2	35.83	3	35.90	36.45	-1	7,587	-0.01%
2020/01/30	7	38.49	1	39.30	38.45	6	7,532	0.08%
2020/01/20	1	42.80	0	0.00	42.70	1	7,534	0.01%
2020/01/17	1	43.05	0	0.00	43.00	1	7,589	0.01%
2020/01/16	1	43.55	0	0.00	43.40	1	7,662	0.01%
2020/01/15	0	0.00	15	43.60	43.35	-15	7,873	-0.19%
2020/01/14	22	44.03	20	43.85	43.75	2	8,146	0.02%
2020/01/13	16	43.36	16	43.06	43.40	0	8,108	0.00%
2020/01/09	18	42.94	0	0.00	42.40	18	8,088	0.22%
2020/01/08	0	0.00	1	42.90	43.15	-1	8,102	-0.01%
2020/01/07	3	43.17	1	43.10	43.10	2	8,246	0.02%
2020/01/03	5	42.85	5	42.00	42.80	0	8,271	0.00%
2020/01/02	0	0.00	1	43.15	43.10	-1	8,253	-0.01%
2019/12/26	9	42.24	9	42.35	42.20	0	8,527	0.00%
2019/12/25	0	0.00	1	42.45	42.45	-1	8,590	-0.01%
2019/12/24	8	41.45	5	41.55	41.45	3	8,942	0.03%
2019/12/23	8	42.08	5	42.19	41.95	3	8,962	0.03%
2019/12/20	4	42.58	3	42.35	42.60	1	9,107	0.01%
2019/12/18	3	42.78	4	43.43	42.60	-1	10,083	-0.01%
2019/12/17	9	43.96	6	44.80	44.25	3	10,305	0.03%
2019/12/16	3	46.45	4	46.18	46.80	-1	10,013	-0.01%
2019/12/13	6	45.43	3	45.30	45.30	3	9,961	0.03%
2019/12/12	3	44.85	5	45.59	44.85	-2	10,269	-0.02%
2019/12/11	0	0.00	5	45.15	45.30	-5	10,281	-0.05%
2019/12/10	8	44.91	3	44.50	45.00	5	10,391	0.05%
2019/12/09	0	0.00	1	45.05	45.00	-1	10,420	-0.01%
2019/12/06	1	45.75	1	45.70	45.30	0	10,519	0.00%
2019/12/05	2	46.40	8	46.00	45.40	-6	10,532	-0.06%
2019/12/04	4	44.96	1	45.40	45.25	3	10,426	0.03%
2019/12/03	15	44.40	5	44.35	44.50	10	10,636	0.09%
2019/12/02	3	43.70	6	43.73	44.85	-3	10,677	-0.03%
2019/11/29	18	45.29	23	45.46	44.40	-5	10,682	-0.05%
2019/11/28	5	43.78	4	43.80	43.90	1	10,301	0.01%
2019/11/27	2	42.60	4	42.81	42.60	-2	10,422	-0.02%
2019/11/26	1	42.50	6	42.72	43.00	-5	10,526	-0.05%
2019/11/21	0	0.00	10	40.30	41.00	-10	11,463	-0.09%
2019/11/19	2	40.90	0	0.00	40.75	2	11,960	0.02%
2019/11/18	3	41.05	3	41.20	41.05	0	12,160	0.00%
2019/11/15	1	41.50	0	0.00	40.90	1	12,388	0.01%
2019/11/14	15	40.81	0	0.00	40.65	15	12,744	0.12%
2019/11/13	0	0.00	2	41.50	41.30	-2	12,941	-0.02%
2019/11/11	3	40.43	0	0.00	40.40	3	13,834	0.02%
2019/11/08	0	0.00	1	41.30	41.00	-1	14,410	-0.01%
2019/11/07	1	41.30	2	40.30	40.60	-1	14,552	-0.01%
2019/11/06	8	42.65	4	44.03	42.00	4	14,468	0.03%
2019/11/05	10	44.66	12	44.98	45.30	-2	14,132	-0.01%
2019/11/04	1	43.50	1	43.90	43.50	0	13,749	0.00%
2019/11/01	3	43.37	0	0.00	43.50	3	13,691	0.02%
2019/10/30	0	0.00	2	43.38	43.65	-2	13,699	-0.01%
2019/10/29	2	43.45	3	43.38	42.80	-1	13,673	-0.01%
2019/10/28	3	43.80	1	43.80	43.85	2	13,617	0.01%
2019/10/25	0	0.00	1	44.50	43.15	-1	13,563	-0.01%
2019/10/24	10	44.46	9	44.31	44.10	1	13,517	0.01%
2019/10/23	10	44.57	12	44.64	44.35	-2	13,520	-0.01%
2019/10/22	3	43.35	5	43.96	44.10	-2	13,312	-0.02%
2019/10/21	2	42.53	4	42.66	42.75	-2	13,039	-0.02%
2019/10/18	0	0.00	1	42.30	42.25	-1	12,991	-0.01%
2019/10/17	2	41.98	5	42.00	41.95	-3	12,961	-0.02%
2019/10/16	1	42.45	2	42.23	42.00	-1	12,920	-0.01%
2019/10/15	2	42.68	0	0.00	42.45	2	12,807	0.02%
2019/10/14	0	0.00	1	41.70	41.15	-1	12,605	-0.01%
2019/10/09	0	0.00	1	40.70	40.50	-1	12,511	-0.01%
2019/10/08	4	41.41	2	41.30	41.25	2	12,425	0.02%
2019/10/07	3	41.68	1	42.10	42.00	2	12,362	0.02%
2019/10/04	4	41.04	3	41.28	41.00	1	12,222	0.01%
2019/10/03	2	41.80	2	41.50	41.95	0	12,128	0.00%
2019/10/02	2	41.83	0	0.00	42.40	2	12,070	0.02%
2019/10/01	4	41.00	4	40.80	41.00	0	11,963	0.00%
2019/09/27	11	41.22	10	41.31	40.60	1	11,886	0.01%
2019/09/26	8	43.77	13	43.52	43.50	-5	11,505	-0.04%
2019/09/25	9	43.41	10	43.21	43.20	-1	11,442	-0.01%
2019/09/24	14	44.40	2	45.45	43.45	12	11,299	0.11%
2019/09/23	17	47.48	1	48.00	46.80	16	10,695	0.15%
2019/09/20	6	48.22	19	48.18	48.60	-13	10,293	-0.13%
2019/09/19	4	46.59	27	46.38	46.90	-23	9,803	-0.23%
2019/09/18	14	47.28	7	47.05	46.55	7	9,709	0.07%
2019/09/17	5	47.50	57	47.41	47.10	-52	9,484	-0.55%
2019/09/16	6	46.56	6	46.28	46.50	0	9,039	0.00%
2019/09/12	3	45.22	2	46.35	46.35	1	8,913	0.01%
2019/09/11	2	45.50	8	45.90	45.20	-6	8,751	-0.07%
2019/09/10	7	45.21	1	45.60	45.30	6	8,666	0.07%
2019/09/09	1	46.30	6	46.44	46.50	-5	8,491	-0.06%
2019/09/06	10	46.49	9	47.15	46.30	1	8,432	0.01%
2019/09/05	2	46.68	19	46.73	46.70	-17	8,273	-0.21%
2019/09/04	0	0.00	9	44.81	45.25	-9	7,862	-0.11%
2019/09/03	10	45.01	4.2	45.41	45.05	5.8	7,723	0.08%
2019/09/02	15	44.39	9	44.47	44.50	6	7,511	0.08%
2019/08/30	11	46.09	13	44.89	43.20	-2	7,313	-0.03%
2019/08/29	12	46.31	6	46.68	46.80	6	6,927	0.09%
2019/08/28	5	46.26	3	46.60	46.30	2	6,709	0.03%
2019/08/27	9	46.41	13	46.67	46.50	-4	6,414	-0.06%
2019/08/26	6	43.76	2	42.33	43.55	4	5,719	0.07%
2019/08/23	120	43.50	133	43.01	42.95	-13	5,531	-0.24%	大買/大賣/
2019/08/22	8	42.58	35	42.29	42.30	-27	5,193	-0.52%
2019/08/21	6	41.99	13	42.01	42.00	-7	4,975	-0.14%
2019/08/20	10	41.23	17	41.14	40.80	-7	4,749	-0.15%
2019/08/19	8	43.32	7.2	43.46	42.30	0.8	4,500	0.02%
2019/08/16	6	41.61	19	41.31	41.75	-13	4,112	-0.32%
2019/08/15	19	41.53	18	41.44	41.80	1	3,876	0.03%
2019/08/14	5	40.42	40	41.22	41.50	-35	3,444	-1.02%
2019/08/13	3	38.90	6	38.75	38.20	-3	2,872	-0.10%
2019/08/12	3	37.18	9	36.78	38.10	-6	2,255	-0.27%
2019/08/08	1	34.55	2	34.20	34.65	-1	2,010	-0.05%
2019/08/07	0	0.00	2	33.40	33.65	-2	1,853	-0.11%
2019/08/06	5	31.07	1	31.75	32.65	4	1,774	0.23%
2019/08/01	1	33.70	2	33.73	33.40	-1	1,744	-0.06%
2019/07/31	8	32.95	0	0.00	33.35	8	1,681	0.48%
2019/07/30	60	33.32	3	33.05	32.80	57	1,668	3.42%
2019/07/29	40	33.64	0	0.00	33.70	40	1,635	2.45%
2019/07/25	30	32.98	6	32.73	32.75	24	1,546	1.55%
2019/07/22	0	0.00	1	31.25	31.20	-1	1,466	-0.07%
2019/07/19	0	0.00	4	31.21	31.15	-4	1,504	-0.27%
2019/07/18	0	0.00	1	30.90	30.75	-1	1,492	-0.07%
2019/07/17	10	31.10	2	31.00	31.00	8	1,504	0.53%
2019/07/11	0	0.00	1	31.00	30.85	-1	1,647	-0.06%
2019/07/10	1	30.65	1	30.75	30.75	0	1,765	0.00%
2019/07/09	0	0.00	3	30.65	30.45	-3	1,802	-0.17%
2019/07/05	1	31.55	2	31.15	31.30	-1	1,842	-0.05%
2019/07/04	0	0.00	1	31.05	31.45	-1	1,864	-0.05%
2019/07/03	0	0.00	2	30.95	30.90	-2	1,975	-0.10%
2019/07/02	2	31.55	10	31.50	31.50	-8	2,063	-0.39%
2019/07/01	20	31.03	1	30.65	31.45	19	2,088	0.91%
2019/06/28	1	32.15	2	32.10	32.10	-1	2,361	-0.04%
2019/06/27	3	32.50	8	32.30	32.60	-5	2,417	-0.21%
2019/06/21	1	32.80	6	32.24	32.50	-5	2,585	-0.19%
2019/06/20	0	0.00	2	32.50	32.70	-2	2,619	-0.08%
2019/06/19	2	32.15	2	31.80	32.00	0	2,584	0.00%
2019/06/17	1	30.80	0	0.00	31.05	1	2,561	0.04%
2019/06/14	7	31.19	1	31.10	31.35	6	2,623	0.23%
2019/06/13	5	30.95	0	0.00	31.00	5	2,623	0.19%
2019/06/05	0	0.00	1	29.25	28.85	-1	2,645	-0.04%
2019/05/31	0	0.00	2	29.18	29.00	-2	2,734	-0.07%
2019/05/30	2	29.00	0	0.00	28.90	2	2,754	0.07%
2019/05/27	0	0.00	2	28.25	28.15	-2	3,286	-0.06%
2019/05/22	2	29.20	0	0.00	28.80	2	3,392	0.06%
2019/05/21	1	28.45	1	28.30	29.10	0	3,435	0.00%
2019/05/17	0	0.00	3	28.85	28.85	-3	3,485	-0.09%
2019/05/15	4	29.93	0	0.00	30.05	4	3,645	0.11%
2019/05/14	7	28.21	0	0.00	29.50	7	3,661	0.19%
2019/05/09	4	30.60	2	30.65	30.35	2	3,760	0.05%
2019/05/08	0	0.00	2	31.43	31.30	-2	3,748	-0.05%
2019/05/07	1	31.85	0	0.00	31.85	1	3,774	0.03%
2019/05/06	2	31.90	10	31.85	31.70	-8	3,817	-0.21%
2019/05/03	2	32.95	0	0.00	32.90	2	3,807	0.05%
2019/04/30	8	32.50	0	0.00	32.80	8	3,854	0.21%
2019/04/29	2	33.28	0	0.00	33.00	2	3,914	0.05%
2019/04/26	1	34.25	0	0.00	34.00	1	3,924	0.03%
2019/04/25	5	34.95	1	34.95	34.60	4	3,952	0.10%
2019/04/23	1	34.10	0	0.00	34.40	1	4,004	0.02%
2019/04/22	5	35.05	5	34.75	34.55	0	4,007	0.00%
2019/04/19	0	0.00	2	34.15	34.90	-2	4,037	-0.05%
2019/04/18	2	33.85	0	0.00	33.85	2	4,000	0.05%
2019/04/17	3	34.43	0	0.00	34.50	3	3,983	0.08%
2019/04/16	0	0.00	9	34.87	34.90	-9	4,021	-0.22%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/12	11	33.25	0	0.00	32.80	11	3,916	0.28%
2019/04/11	7	33.54	5	33.68	33.15	2	3,913	0.05%
2019/04/10	1	33.75	16	33.91	33.85	-15	3,898	-0.38%
2019/04/09	9	34.88	4	34.68	34.35	5	3,879	0.13%
2019/04/08	6	33.89	0	0.00	34.00	6	3,761	0.16%
2019/04/03	1	34.50	4	34.63	34.60	-3	3,670	-0.08%
2019/04/02	10	35.34	5	34.58	34.55	5	3,618	0.14%
2019/04/01	2	33.15	11	33.45	33.40	-9	3,357	-0.27%
2019/03/29	11	33.10	0	0.00	33.30	11	3,274	0.34%
2019/03/28	3	32.50	5	32.42	32.45	-2	3,149	-0.06%
2019/03/27	0	0.00	3	32.65	32.70	-3	3,173	-0.09%
2019/03/26	3	31.80	0	0.00	31.85	3	3,124	0.10%
2019/03/25	15	31.73	1	31.40	31.95	14	3,122	0.45%
2019/03/22	0	0.00	7	31.94	32.15	-7	3,069	-0.23%
2019/03/20	3	31.75	0	0.00	31.85	3	3,073	0.10%
2019/03/19	1	32.50	9	32.66	32.20	-8	3,165	-0.25%
2019/03/18	0	0.00	13	32.57	32.50	-13	3,114	-0.42%
2019/03/15	1	31.85	6	31.70	31.75	-5	3,052	-0.16%
2019/03/14	3	30.85	0	0.00	30.75	3	3,083	0.10%
2019/03/13	2	30.80	0	0.00	30.80	2	3,133	0.06%
2019/03/12	7	31.29	0	0.00	31.00	7	3,192	0.22%
2019/03/11	0	0.00	3	31.25	31.15	-3	3,259	-0.09%
2019/03/08	4	31.05	0	0.00	31.05	4	3,320	0.12%
2019/03/06	13	31.39	0	0.00	31.30	13	3,401	0.38%
2019/03/05	2	31.75	1	31.80	31.65	1	3,417	0.03%
2019/03/04	3	32.15	1	32.50	32.00	2	3,417	0.06%
2019/02/27	4	31.81	1	31.70	32.50	3	3,436	0.09%
2019/02/26	10	32.81	20	32.69	32.55	-10	3,339	-0.30%
2019/02/25	2	30.30	15	31.05	31.20	-13	2,972	-0.44%
2019/02/22	18	30.40	0	0.00	30.30	18	2,923	0.62%
2019/02/20	3	30.65	0	0.00	30.75	3	2,971	0.10%
2019/02/18	3	31.03	15	30.92	30.70	-12	2,941	-0.41%
2019/02/15	0	0.00	2	31.15	31.00	-2	2,918	-0.07%
2019/02/14	10	30.70	20	30.90	31.20	-10	2,878	-0.35%
2019/02/13	9	30.20	0	0.00	30.20	9	2,851	0.32%
2019/02/12	17	30.47	0	0.00	30.60	17	2,821	0.60%
2019/02/11	4	31.05	0	0.00	30.70	4	2,757	0.15%
2019/01/25	10	29.79	1	29.80	30.05	9	2,701	0.33%
2019/01/23	0	0.00	2	29.55	29.55	-2	2,654	-0.08%
2019/01/22	0	0.00	4	29.94	30.00	-4	2,639	-0.15%
2019/01/18	5	29.83	0	0.00	29.30	5	2,512	0.20%
2019/01/17	2	29.35	2	29.20	29.15	0	2,491	0.00%
2019/01/16	0	0.00	6	28.82	29.55	-6	2,448	-0.25%
2019/01/11	1	28.25	0	0.00	28.30	1	2,327	0.04%
2019/01/08	4	27.73	1	27.85	27.90	3	2,242	0.13%
2019/01/07	0	0.00	2	27.30	27.30	-2	2,172	-0.09%
2019/01/04	1	26.40	0	0.00	26.40	1	2,170	0.05%
2018/12/27	2	28.30	2	28.93	28.25	0	2,211	0.00%
2018/12/26	2	28.30	0	0.00	28.25	2	2,194	0.09%
2018/12/25	2	28.50	0	0.00	29.10	2	2,183	0.09%
2018/12/24	0	0.00	31	29.57	29.85	-31	2,183	-1.42%
2018/12/22	0	0.00	1	28.85	29.20	-1	2,119	-0.05%
2018/12/21	0	0.00	1	28.50	28.40	-1	2,135	-0.05%
2018/12/20	1	28.30	0	0.00	28.30	1	2,195	0.05%
2018/12/19	30	29.27	1	29.00	29.30	29	2,155	1.35%
2018/12/17	2	28.93	0	0.00	28.55	2	2,123	0.09%
2018/12/13	0	0.00	4	29.66	29.15	-4	2,214	-0.18%
2018/12/12	3	29.70	0	0.00	30.00	3	2,202	0.14%
2018/12/10	1	27.65	0	0.00	27.70	1	2,176	0.05%
2018/12/07	6	28.10	5	27.86	28.20	1	2,176	0.05%
2018/12/06	1	30.00	1	28.95	29.10	0	2,101	0.00%
2018/12/05	3	30.80	0	0.00	30.70	3	2,055	0.15%
2018/12/04	1	31.00	3	31.73	31.95	-2	2,034	-0.10%
2018/12/03	1	30.45	5	30.50	30.90	-4	1,987	-0.20%
2018/11/30	4	29.39	1	29.35	30.00	3	1,923	0.16%
2018/11/29	0	0.00	6	29.93	29.60	-6	1,891	-0.32%
2018/11/28	4	29.03	1	29.25	29.40	3	1,809	0.17%
2018/11/27	2	28.55	2	28.45	28.85	0	1,772	0.00%
2018/11/26	1	28.90	3	28.68	28.45	-2	1,750	-0.11%
2018/11/23	2	27.45	0	0.00	27.30	2	1,706	0.12%
2018/11/22	1	28.50	1	28.55	28.00	0	1,724	0.00%
2018/11/21	1	28.20	0	0.00	28.30	1	1,742	0.06%
2018/11/19	3	28.58	2	28.68	29.00	1	1,710	0.06%
2018/11/16	1	27.25	3	27.70	27.85	-2	1,652	-0.12%
2018/11/15	2	27.40	0	0.00	27.30	2	1,647	0.12%
2018/11/14	4	28.10	0	0.00	27.70	4	1,647	0.24%
2018/11/12	1	28.20	4	28.39	28.35	-3	1,689	-0.18%
2018/11/08	2	27.65	2	27.50	26.90	0	1,630	0.00%
2018/11/05	4	26.99	3	26.65	26.70	1	1,794	0.06%
2018/11/02	4	27.45	5	27.40	27.15	-1	1,795	-0.06%
2018/11/01	4	25.89	4	25.70	26.00	0	1,743	0.00%
2018/10/31	4	24.35	3	24.80	25.45	1	1,740	0.06%
2018/10/26	0	0.00	5	24.00	24.00	-5	1,786	-0.28%
2018/10/24	0	0.00	1	25.35	25.45	-1	1,826	-0.05%
2018/10/19	1	25.10	0	0.00	25.45	1	1,863	0.05%
2018/10/17	5	26.55	6	26.45	26.20	-1	1,908	-0.05%
2018/10/11	1	25.80	1	25.75	25.75	0	1,897	0.00%
2018/10/09	2	28.80	0	0.00	28.60	2	1,890	0.11%
2018/10/08	2	29.10	0	0.00	29.10	2	1,885	0.11%
2018/10/03	0	0.00	1	31.75	31.60	-1	1,883	-0.05%
2018/10/01	0	0.00	1	32.35	32.45	-1	1,906	-0.05%
2018/09/28	1	32.00	0	0.00	31.90	1	1,948	0.05%
2018/09/26	1	31.65	0	0.00	31.55	1	1,904	0.05%
2018/09/14	2	31.80	7	31.85	32.80	-5	2,040	-0.25%
2018/09/06	6	32.34	0	0.00	32.40	6	2,007	0.30%
2018/09/05	0	0.00	6	32.98	32.70	-6	2,066	-0.29%
2018/09/03	0	0.00	1	32.00	32.00	-1	2,299	-0.04%
2018/08/29	3	33.47	0	0.00	33.15	3	2,396	0.13%
2018/08/24	0	0.00	10	31.90	31.95	-10	2,418	-0.41%
2018/08/23	5	32.25	0	0.00	32.10	5	2,534	0.20%
2018/08/20	2	32.00	0	0.00	31.80	2	2,565	0.08%
2018/08/17	2	32.90	0	0.00	33.40	2	2,584	0.08%
2018/08/10	5	36.12	0	0.00	35.80	5	2,563	0.20%
2018/08/09	1	37.60	0	0.00	37.45	1	2,554	0.04%
2018/08/07	0	0.00	1	37.95	37.85	-1	2,579	-0.04%
2018/08/02	0	0.00	1	38.50	38.50	-1	2,624	-0.04%
2018/07/31	0	0.00	3	38.43	38.65	-3	2,586	-0.12%
2018/07/30	0	0.00	2	38.25	38.05	-2	2,594	-0.08%
2018/07/24	1	37.85	3	37.80	38.00	-2	2,620	-0.08%
2018/07/23	2	37.35	0	0.00	37.30	2	2,596	0.08%
2018/07/20	0	0.00	2	37.80	37.55	-2	2,606	-0.08%
2018/07/13	2	37.80	1	37.80	37.70	1	2,812	0.04%
2018/07/10	0	0.00	2	37.90	37.75	-2	2,944	-0.07%
2018/07/05	2	37.73	0	0.00	37.20	2	3,292	0.06%
2018/07/03	1	38.00	1	38.15	37.60	0	3,303	0.00%
2018/06/29	1	37.60	0	0.00	37.60	1	3,293	0.03%
2018/06/28	5	40.24	1	40.00	40.00	4	3,311	0.12%
2018/06/27	0	0.00	2	40.78	40.35	-2	3,296	-0.06%
2018/06/26	2	40.40	2	40.35	40.20	0	3,309	0.00%
2018/06/25	3	41.90	1	41.70	41.25	2	3,337	0.06%
2018/06/22	1	40.90	0	0.00	41.05	1	3,324	0.03%
2018/06/20	1	40.90	1	41.80	40.85	0	3,344	0.00%
2018/06/15	2	42.30	2	42.05	42.25	0	3,341	0.00%
2018/06/14	3	41.77	4	41.86	41.65	-1	3,314	-0.03%
2018/06/13	8	41.51	0	0.00	41.45	8	3,282	0.24%
2018/06/12	7	43.11	8	42.99	42.20	-1	3,249	-0.03%
2018/06/11	0	0.00	3	41.27	41.50	-3	3,079	-0.10%
2018/06/08	1	40.35	0	0.00	40.60	1	3,144	0.03%
2018/06/07	0	0.00	4	40.74	40.65	-4	3,184	-0.13%
2018/06/05	2	40.23	1	40.30	40.05	1	3,324	0.03%
2018/06/04	2	40.38	8	40.30	40.30	-6	3,317	-0.18%
2018/05/31	2	40.18	8	40.20	39.85	-6	3,334	-0.18%
2018/05/29	0	0.00	10	39.25	39.10	-10	3,360	-0.30%
2018/05/28	0	0.00	10	39.30	39.10	-10	3,434	-0.29%
2018/05/25	0	0.00	1	39.25	39.20	-1	3,448	-0.03%
2018/05/24	0	0.00	36	39.55	39.55	-36	3,460	-1.04%
2018/05/23	0	0.00	20	39.05	38.85	-20	3,418	-0.59%
2018/05/21	1	38.80	0	0.00	39.10	1	3,453	0.03%
2018/05/17	0	0.00	1	39.20	39.25	-1	3,513	-0.03%
2018/05/15	0	0.00	4	38.85	38.25	-4	3,546	-0.11%
2018/05/14	0	0.00	3	38.50	38.40	-3	3,649	-0.08%
2018/05/11	1	38.60	0	0.00	38.50	1	3,703	0.03%
2018/05/10	0	0.00	17	39.18	39.05	-17	3,711	-0.46%
2018/05/09	0	0.00	10	38.30	38.40	-10	3,736	-0.27%
2018/05/04	10	38.55	0	0.00	38.15	10	3,982	0.25%
2018/05/02	5	39.20	0	0.00	38.85	5	4,171	0.12%
2018/04/30	2	39.33	1	39.15	39.15	1	4,180	0.02%
2018/04/26	0	0.00	10	39.05	39.00	-10	4,253	-0.24%
2018/04/25	11	39.95	0	0.00	39.90	11	4,308	0.26%
2018/04/24	6	39.50	14	39.43	39.55	-8	4,371	-0.18%
2018/04/23	15	42.40	84	42.47	41.25	-69	4,359	-1.58%
2018/04/20	1	43.30	2	43.60	43.10	-1	4,368	-0.02%
2018/04/19	3	43.18	0	0.00	43.10	3	4,430	0.07%
2018/04/18	1	42.75	0	0.00	42.85	1	4,569	0.02%
2018/04/17	0	0.00	8	43.09	42.65	-8	4,625	-0.17%
2018/04/16	0	0.00	1	43.70	43.40	-1	4,656	-0.02%
2018/04/13	40	44.30	11	44.23	43.95	29	4,860	0.60%
2018/04/12	8	41.94	7	41.88	42.30	1	5,110	0.02%
2018/04/11	2	41.05	0	0.00	41.05	2	5,324	0.04%
2018/04/10	6	41.23	0	0.00	41.00	6	5,359	0.11%
2018/04/09	0	0.00	1	41.75	41.30	-1	5,461	-0.02%
2018/04/02	0	0.00	1	43.20	43.15	-1	5,508	-0.02%
2018/03/31	1	43.30	1	43.85	43.35	0	5,627	0.00%
2018/03/30	5	43.35	2	43.23	43.15	3	5,713	0.05%
2018/03/29	14	43.36	1	43.10	43.05	13	5,768	0.23%
2018/03/28	30	43.03	0	0.00	43.05	30	5,779	0.52%
2018/03/27	1	42.55	0	0.00	42.60	1	5,873	0.02%
2018/03/26	1	41.20	0	0.00	41.75	1	5,918	0.02%
2018/03/23	21	41.35	0	0.00	41.20	21	5,934	0.35%
2018/03/22	40	42.49	1	42.70	42.25	39	5,938	0.66%
2018/03/21	1	42.55	1	42.60	42.55	0	6,059	0.00%
2018/03/20	2	42.25	1	42.25	42.15	1	6,083	0.02%
2018/03/16	0	0.00	1	42.80	42.45	-1	6,222	-0.02%
2018/03/15	0	0.00	2	43.05	42.95	-2	6,249	-0.03%
2018/03/14	1	43.25	0	0.00	43.25	1	6,329	0.02%
2018/03/13	1	43.55	1	43.50	43.55	0	6,380	0.00%
2018/03/12	1	43.50	20	43.58	43.25	-19	6,518	-0.29%
2018/03/09	4	43.20	4	43.06	43.20	0	6,528	0.00%
2018/03/07	15	42.45	4	42.59	42.45	11	6,481	0.17%
2018/03/06	1	42.45	4	42.65	42.20	-3	6,567	-0.05%
2018/03/05	0	0.00	8	43.01	42.35	-8	6,667	-0.12%
2018/03/02	6	43.40	3	43.33	43.20	3	6,704	0.04%
2018/03/01	2	43.30	3	42.87	43.30	-1	6,668	-0.01%
2018/02/27	3	42.40	4	43.03	42.40	-1	6,750	-0.01%
2018/02/26	14	42.10	4	42.21	42.35	10	6,778	0.15%
2018/02/23	4	41.63	1	41.65	41.60	3	6,778	0.04%
2018/02/22	1	42.00	0	0.00	41.45	1	6,832	0.01%
2018/02/21	0	0.00	1	40.30	40.80	-1	6,834	-0.01%
2018/02/12	2	39.65	1	39.50	39.30	1	6,862	0.01%
2018/02/08	0	0.00	1	40.80	39.80	-1	6,955	-0.01%
2018/02/07	2	41.55	0	0.00	41.30	2	7,144	0.03%
2018/02/06	3	41.67	4	40.46	40.50	-1	7,439	-0.01%
2018/02/05	4	43.19	3	43.32	43.70	1	7,371	0.01%
2018/02/02	1	43.80	2	43.73	43.25	-1	7,397	-0.01%
2018/02/01	5	44.27	1	44.50	43.60	4	7,484	0.05%
2018/01/31	4	43.53	1	44.05	44.05	3	7,600	0.04%
2018/01/30	1	44.35	5	44.02	43.65	-4	7,710	-0.05%
2018/01/29	9	44.31	8	44.22	43.60	1	7,968	0.01%
2018/01/26	10	43.47	9	43.22	43.10	1	7,980	0.01%
2018/01/25	3	43.28	16	43.22	43.05	-13	8,232	-0.16%
2018/01/22	2	42.20	0	0.00	41.90	2	8,993	0.02%
2018/01/19	17	42.11	13	42.05	41.70	4	9,081	0.04%
2018/01/18	6	42.75	0	0.00	42.50	6	9,067	0.07%
2018/01/17	1	42.85	0	0.00	42.45	1	9,108	0.01%
2018/01/16	3	43.05	10	43.17	43.10	-7	9,125	-0.08%
2018/01/15	0	0.00	7	44.50	44.00	-7	9,125	-0.08%
2018/01/12	4	43.96	5	44.41	44.60	-1	9,108	-0.01%
2018/01/11	1	44.10	9	43.75	43.35	-8	9,218	-0.09%
2018/01/10	3	44.20	17	43.82	43.65	-14	9,373	-0.15%
2018/01/09	29	45.00	15	44.85	44.05	14	9,536	0.15%
2018/01/08	7	44.74	15	44.92	44.90	-8	9,404	-0.09%
2018/01/05	18	42.96	16	42.90	42.80	2	8,875	0.02%
2018/01/04	4	41.58	7	41.51	41.40	-3	8,731	-0.03%
2018/01/03	2	42.10	0	0.00	41.75	2	8,915	0.02%
2018/01/02	0	0.00	2	40.80	41.10	-2	9,051	-0.02%