中興電 (1513)-元大-彰化券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
165.0
漲跌
▼2.5
漲幅
-1.49%
成交量
9,951張
產業
上市電機機械類股
1273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

中興電 (1513)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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	5.3	165.78	3.5	165.47	165.00	1.8	49,386	0.00%
2024/05/21	2.1	167.56	1	170.00	167.50	1.1	49,850	0.00%
2024/05/20	2.4	169.92	0.2	171.50	169.50	2.2	50,543	0.00%
2024/05/17	2.2	168.61	1	170.50	170.50	1.2	50,957	0.00%
2024/05/16	2.1	169.99	2	171.75	169.00	0.1	51,868	0.00%
2024/05/15	3.1	170.98	11	169.09	168.00	-7.9	52,426	-0.02%
2024/05/14	5.4	167.60	6.1	167.17	167.00	-0.7	52,511	0.00%
2024/05/13	14.8	170.16	18.4	169.61	167.50	-3.6	52,430	-0.01%
2024/05/10	1.1	181.83	34	179.00	178.00	-33	52,537	-0.06%
2024/05/09	3.1	180.97	10.2	180.02	179.50	-7.1	52,796	-0.01%
2024/05/08	18.6	183.96	20	184.65	184.00	-1.4	52,697	0.00%
2024/05/07	12.2	178.48	49.2	177.63	180.00	-37	52,419	-0.07%
2024/05/06	13.4	177.85	0.9	177.42	177.50	12.5	52,282	0.02%
2024/05/03	7.3	178.30	22	177.84	178.50	-14.7	52,072	-0.03%
2024/05/02	6.2	183.59	6	184.33	181.50	0.2	51,753	0.00%
2024/04/30	3.8	183.59	6.1	183.59	184.00	-2.2	51,643	0.00%
2024/04/29	4.1	187.36	4	186.63	186.00	0.1	51,533	0.00%
2024/04/26	8.1	191.54	11.5	190.50	188.50	-3.4	51,334	-0.01%
2024/04/25	10	191.90	5.1	192.28	191.00	4.9	51,103	0.01%
2024/04/24	10.5	191.92	10	193.10	194.50	0.5	50,876	0.00%
2024/04/23	17.1	188.94	34.1	187.98	188.50	-17	50,409	-0.03%
2024/04/22	40.5	190.36	25.3	190.95	185.00	15.2	49,867	0.03%
2024/04/19	46.1	200.38	40	200.19	197.50	6.1	49,722	0.01%
2024/04/18	60.6	207.19	58.2	206.71	203.50	2.4	48,651	0.00%
2024/04/17	37.2	203.62	49.6	205.83	209.50	-12.3	47,241	-0.03%
2024/04/16	48.7	194.18	51.2	192.72	190.50	-2.5	46,063	-0.01%
2024/04/15	171.1	208.57	134.7	208.97	203.00	36.4	45,031	0.08%	大買/大賣/
2024/04/12	78.6	203.37	92.3	204.13	212.00	-13.7	43,106	-0.03%
2024/04/11	46	193.10	63.8	191.30	193.00	-17.9	41,192	-0.04%
2024/04/10	48	183.18	25	181.82	183.00	23	39,715	0.06%
2024/04/09	52.1	185.41	38.9	185.56	185.00	13.2	38,905	0.03%
2024/04/08	22.2	181.31	17	181.88	182.00	5.2	37,888	0.01%
2024/04/03	4	177.75	6	178.33	178.50	-2	37,537	-0.01%
2024/04/02	68	179.05	85	180.64	178.50	-17	37,896	-0.04%
2024/04/01	14	180.25	12.2	179.34	177.50	1.8	37,647	0.00%
2024/03/29	2.1	176.06	4	176.13	179.50	-1.9	37,363	-0.01%
2024/03/28	27	178.57	17.2	179.89	177.00	9.9	37,041	0.03%
2024/03/27	74.5	183.49	60	185.70	176.00	14.5	36,624	0.04%
2024/03/26	44.4	192.68	55.1	192.50	187.00	-10.7	35,782	-0.03%
2024/03/25	61.3	186.10	29.3	185.86	185.00	32	34,312	0.09%
2024/03/22	22.3	180.91	9.6	181.24	177.50	12.7	33,672	0.04%
2024/03/21	34.6	182.78	50.3	182.76	181.50	-15.7	33,132	-0.05%
2024/03/20	13.1	177.35	11	177.82	177.00	2.1	32,525	0.01%
2024/03/19	28.6	182.20	61.1	180.69	180.00	-32.5	32,176	-0.10%
2024/03/18	59.2	176.02	38.1	177.34	178.50	21.1	31,332	0.07%
2024/03/15	37.5	172.21	5.1	170.61	169.50	32.4	30,161	0.11%
2024/03/14	32.1	171.02	44	171.80	173.00	-12	29,428	-0.04%
2024/03/13	78.9	175.41	58	177.05	173.50	20.9	28,573	0.07%
2024/03/12	41	171.99	31	171.94	170.00	10	27,673	0.04%
2024/03/11	45	164.34	33	162.67	164.50	12	27,174	0.04%
2024/03/08	13.3	163.54	12	164.32	161.50	1.3	27,954	0.00%
2024/03/07	15	170.00	7.3	170.43	171.00	7.7	27,655	0.03%
2024/03/06	18.1	170.54	25.6	171.29	174.00	-7.5	27,315	-0.03%
2024/03/05	57.7	170.08	49	172.53	169.00	8.7	26,916	0.03%
2024/03/04	21.4	169.08	12.4	168.63	167.00	9	26,085	0.03%
2024/03/01	120.1	172.12	116.1	173.28	171.00	4.1	25,637	0.02%	大買/大賣/
2024/02/29	24.2	163.98	29.6	165.51	171.00	-5.4	25,071	-0.02%
2024/02/27	44.3	157.12	27.1	157.63	155.50	17.2	24,554	0.07%
2024/02/26	30.6	152.87	33.6	154.46	153.00	-3	23,116	-0.01%
2024/02/23	19	137.95	64.3	139.85	143.00	-45.3	21,278	-0.21%
2024/02/22	18	133.19	14.1	133.65	133.50	3.9	20,025	0.02%
2024/02/21	17.8	133.61	14	132.93	132.50	3.8	19,435	0.02%
2024/02/20	10.3	127.82	6.1	127.65	128.00	4.2	18,717	0.02%
2024/02/19	35.1	132.48	13.3	131.55	129.50	21.8	18,222	0.12%
2024/02/16	1	123.55	14.9	127.31	129.00	-13.9	17,327	-0.08%
2024/02/15	4	120.38	2	121.00	120.50	2	16,675	0.01%
2024/02/05	3	123.17	1.2	123.48	122.50	1.8	16,458	0.01%
2024/02/02	8	125.82	8.1	128.04	124.50	-0.1	16,382	0.00%
2024/02/01	4	125.00	11.1	122.80	126.00	-7.1	15,842	-0.05%
2024/01/31	1	119.00	2	118.25	119.50	-1	15,471	-0.01%
2024/01/30	2	119.50	0	0.00	118.50	2	15,427	0.01%
2024/01/29	1	120.00	1	120.00	120.50	0	15,401	0.00%
2024/01/26	2	118.75	5	118.80	119.00	-3	15,358	-0.02%
2024/01/25	1	119.00	0	0.00	118.00	1	15,376	0.01%
2024/01/24	4.1	120.37	4	119.88	119.50	0.1	15,377	0.00%
2024/01/23	2	120.25	4	120.88	120.50	-2	15,353	-0.01%
2024/01/22	1	118.00	6	116.42	118.50	-5	15,229	-0.03%
2024/01/19	6	116.17	3	115.67	115.50	3	15,158	0.02%
2024/01/18	2	116.00	2.3	115.43	115.50	-0.3	15,123	0.00%
2024/01/17	13	117.12	7	116.50	115.00	6	15,100	0.04%
2024/01/16	5.1	120.08	5	119.50	118.50	0.1	15,014	0.00%
2024/01/15	28.1	121.81	42	122.94	121.50	-13.9	14,985	-0.09%
2024/01/12	8	120.75	12.1	121.08	120.50	-4.1	14,450	-0.03%
2024/01/11	4	119.13	1	119.50	119.00	3	14,280	0.02%
2024/01/10	1	119.50	1	120.00	119.50	0	14,256	0.00%
2024/01/09	3	119.50	4	120.13	120.00	-1	14,231	-0.01%
2024/01/08	3	119.33	2	119.75	118.00	1	14,041	0.01%
2024/01/05	1	119.00	0	0.00	119.50	1	13,983	0.01%
2024/01/04	1	117.50	2	119.50	118.50	-1	13,953	-0.01%
2024/01/03	2	119.00	2	119.25	120.00	0	13,844	0.00%
2024/01/02	1	117.50	2.6	118.69	119.00	-1.6	13,740	-0.01%
2023/12/29	11.1	117.12	6	115.67	116.50	5.1	13,628	0.04%
2023/12/28	13.2	120.01	30.1	118.79	119.00	-16.9	13,402	-0.13%
2023/12/26	1.2	116.95	0.1	116.50	116.50	1.2	13,137	0.01%
2023/12/25	1	118.01	4	117.88	117.50	-3	13,135	-0.02%
2023/12/22	6	116.17	10	115.50	116.00	-4	13,138	-0.03%
2023/12/21	5.5	115.50	0	0.00	115.00	5.5	13,158	0.04%
2023/12/20	1.2	117.50	0	0.00	117.50	1.2	13,256	0.01%
2023/12/19	5.3	117.02	3.1	117.02	117.00	2.2	13,432	0.02%
2023/12/18	3	120.83	0	0.00	120.50	3	13,267	0.02%
2023/12/15	6.1	123.38	3	122.67	122.00	3.1	13,270	0.02%
2023/12/14	5	124.80	13	124.38	125.00	-8	12,954	-0.06%
2023/12/13	54.2	128.24	55.1	124.99	124.50	-1	12,770	-0.01%
2023/12/12	2.4	125.56	6	126.08	125.00	-3.6	12,593	-0.03%
2023/12/11	5	124.80	5	125.20	126.00	0	12,486	0.00%
2023/12/08	29	127.36	31	126.82	126.00	-2	12,323	-0.02%
2023/12/07	92.1	130.45	63	130.79	126.50	29.1	12,095	0.24%
2023/12/06	14.1	128.56	70.1	127.83	126.50	-56	11,279	-0.50%
2023/12/05	53	129.13	86.6	129.97	129.50	-33.6	10,637	-0.32%
2023/12/04	16	124.25	58.3	123.78	126.50	-42.2	9,665	-0.44%
2023/12/01	1	121.00	4	121.13	120.50	-3	9,186	-0.03%
2023/11/30	50.2	122.58	21	121.71	121.50	29.2	8,955	0.33%
2023/11/29	34.1	121.92	122.3	121.09	121.00	-88.2	8,700	-1.01%	大賣/
2023/11/28	32	122.64	34	121.18	124.00	-2	8,670	-0.02%
2023/11/27	63.1	120.86	31.1	121.03	119.00	32	8,074	0.40%
2023/11/24	163.3	114.46	43.2	114.36	117.00	120.1	7,031	1.71%	大買/鉅額交易
2023/11/22	0.1	102.50	2	102.50	102.50	-1.9	6,087	-0.03%
2023/11/21	1	103.00	0	0.00	102.50	1	6,262	0.02%
2023/11/20	0	0.00	4	103.00	102.50	-4	6,700	-0.06%
2023/11/16	1	103.50	3	103.00	103.00	-2	7,063	-0.03%
2023/11/15	1	103.00	3.6	103.50	103.50	-2.6	7,245	-0.04%
2023/11/14	2	102.50	1	102.00	102.00	1	7,559	0.01%
2023/11/13	9	101.78	3	100.83	101.00	6	7,712	0.08%
2023/11/10	1	101.50	4	102.75	102.50	-3	7,809	-0.04%
2023/11/09	3.1	100.36	0	0.00	99.30	3.1	7,914	0.04%
2023/11/08	0.1	101.50	2.1	101.74	100.50	-2	8,173	-0.02%
2023/11/07	0	101.50	3	101.83	102.50	-3	8,286	-0.04%
2023/11/06	2.1	101.00	3.1	101.02	100.50	-1	8,595	-0.01%
2023/11/01	0	0.00	0.5	94.10	94.50	-0.5	9,171	-0.01%
2023/10/31	2	93.70	1	94.00	93.20	1	9,418	0.01%
2023/10/30	1.1	98.96	1	97.60	97.60	0.1	9,597	0.00%
2023/10/27	2	99.35	2	99.60	99.10	0	10,035	0.00%
2023/10/26	2	101.00	1	100.50	100.00	1	10,689	0.01%
2023/10/25	2	101.50	4	101.75	102.00	-2	10,942	-0.02%
2023/10/24	2.1	99.95	4	100.50	100.00	-1.9	11,195	-0.02%
2023/10/23	3	100.33	5	100.10	99.90	-2	11,515	-0.02%
2023/10/20	0.6	95.45	2.3	95.47	96.20	-1.7	12,125	-0.01%
2023/10/19	1.1	98.32	0	0.00	98.10	1.1	12,985	0.01%
2023/10/18	2.4	99.14	1	100.00	99.00	1.4	15,240	0.01%
2023/10/17	3.4	100.41	1	100.00	100.00	2.4	15,255	0.02%
2023/10/16	0	0.00	2	101.50	102.50	-2	15,299	-0.01%
2023/10/13	4.2	103.02	22.1	103.95	102.50	-17.9	15,899	-0.11%
2023/10/12	1	105.50	1.2	105.98	106.00	-0.2	16,830	0.00%
2023/10/11	0	0.00	2.9	105.76	105.00	-2.9	17,571	-0.02%
2023/10/06	1	106.50	1	107.00	106.50	0	17,839	0.00%
2023/10/05	0.1	109.00	0.1	108.87	108.00	0	18,353	0.00%
2023/10/04	3	106.17	0	0.00	106.00	3	18,485	0.02%
2023/10/03	7.1	110.39	7	107.50	107.50	0.1	18,637	0.00%
2023/10/02	1.1	109.00	4.1	108.62	109.00	-3.1	18,658	-0.02%
2023/09/28	13	107.27	7.1	106.72	107.50	5.9	18,760	0.03%
2023/09/27	17.1	106.91	4	106.50	106.00	13.1	18,958	0.07%
2023/09/26	1	106.50	8	106.94	106.50	-7	19,279	-0.04%
2023/09/25	4.3	105.91	7	105.93	106.50	-2.7	19,535	-0.01%
2023/09/22	11.3	102.03	13	103.04	102.00	-1.7	19,807	-0.01%
2023/09/21	5.3	98.75	2	99.10	98.70	3.3	19,786	0.02%
2023/09/20	4	100.20	10.1	99.41	100.50	-6.1	20,212	-0.03%
2023/09/19	1.1	101.50	1.6	102.32	101.00	-0.5	21,159	0.00%
2023/09/18	4.3	102.30	0	0.00	101.50	4.3	21,570	0.02%
2023/09/15	2.3	103.35	1	103.00	103.50	1.3	21,917	0.01%
2023/09/14	3.2	104.19	1	103.50	104.00	2.2	22,855	0.01%
2023/09/13	2	102.50	1	103.00	103.00	1	24,493	0.00%
2023/09/12	4	103.75	8	103.19	104.00	-4	25,234	-0.02%
2023/09/11	8.2	106.17	7	106.00	103.50	1.2	25,422	0.00%
2023/09/08	18.2	107.30	26	106.54	107.00	-7.8	25,417	-0.03%
2023/09/07	12.9	109.89	8	108.88	108.50	4.9	25,460	0.02%
2023/09/06	2	111.25	0	0.00	110.50	2	25,598	0.01%
2023/09/05	10.2	110.51	2	110.50	110.50	8.2	25,749	0.03%
2023/09/04	2	110.25	6	110.08	110.50	-4	26,296	-0.02%
2023/09/01	13.7	112.42	3	115.00	111.50	10.7	26,383	0.04%
2023/08/31	11.5	113.01	11	113.95	113.50	0.5	26,307	0.00%
2023/08/30	3	113.50	5	113.30	112.50	-2	26,707	-0.01%
2023/08/29	7.1	112.36	8	112.94	113.50	-0.9	27,595	0.00%
2023/08/28	4.1	112.27	1	114.50	112.00	3.1	27,759	0.01%
2023/08/25	25.4	114.02	3	114.83	113.50	22.4	28,023	0.08%
2023/08/24	2.2	115.36	55.7	114.75	115.00	-53.5	28,049	-0.19%
2023/08/23	13	109.88	12	110.54	110.00	1	27,866	0.00%
2023/08/22	32.9	111.57	10	110.70	110.00	22.9	28,028	0.08%
2023/08/21	11.1	113.14	5	114.40	113.50	6.1	28,267	0.02%
2023/08/18	14.4	113.58	11.7	113.64	113.00	2.7	28,524	0.01%
2023/08/17	15	110.30	17.6	110.26	110.00	-2.6	29,040	-0.01%
2023/08/16	17	109.88	31	110.31	110.50	-14	30,136	-0.05%
2023/08/15	19.5	110.54	13	112.73	111.50	6.5	30,547	0.02%
2023/08/14	10.9	109.77	1.5	110.00	108.50	9.4	30,904	0.03%
2023/08/11	15	114.80	19	115.79	114.50	-4	30,741	-0.01%
2023/08/10	16.2	114.60	24	115.31	114.00	-7.8	30,744	-0.03%
2023/08/09	9	117.44	15	118.03	116.00	-6	30,557	-0.02%
2023/08/08	25.5	115.20	7	114.93	115.00	18.5	30,456	0.06%
2023/08/07	6	115.17	4.5	115.94	116.50	1.5	30,508	0.00%
2023/08/04	3	113.67	15.1	115.29	116.00	-12.1	30,557	-0.04%
2023/08/02	10.3	112.06	6.6	113.27	110.50	3.7	30,912	0.01%
2023/08/01	40.9	115.31	8.1	115.17	114.00	32.8	31,242	0.11%
2023/07/31	17.6	118.08	17.5	116.34	117.00	0.1	31,031	0.00%
2023/07/28	4.4	112.09	13	111.65	112.50	-8.6	30,730	-0.03%
2023/07/27	4.1	110.89	14.1	110.64	110.50	-10	30,849	-0.03%
2023/07/26	14.1	109.50	25	109.18	108.00	-10.9	31,164	-0.03%
2023/07/25	25.1	110.17	20.1	109.87	111.50	5.1	30,943	0.02%
2023/07/24	50.1	107.87	25.3	107.78	106.00	24.8	30,413	0.08%
2023/07/21	78.8	110.42	50	110.64	112.50	28.8	29,560	0.10%
2023/07/20	3.6	110.50	0.1	110.50	110.50	3.5	27,579	0.01%
2023/07/19	7.2	122.50	5.7	122.50	122.50	1.5	27,680	0.01%
2023/07/18	72.7	139.22	83	137.69	136.00	-10.3	27,923	-0.04%
2023/07/17	73.1	143.38	34.8	143.25	141.00	38.3	27,568	0.14%
2023/07/14	30.2	136.04	50	136.85	137.50	-19.8	26,769	-0.07%
2023/07/13	15.2	135.09	12.4	134.46	134.00	2.9	26,358	0.01%
2023/07/12	17.2	135.21	35.3	136.06	135.00	-18.1	26,624	-0.07%
2023/07/11	3	133.33	4	133.00	132.50	-1	26,629	0.00%
2023/07/10	22	131.07	17	131.44	131.50	5	27,644	0.02%
2023/07/07	15.7	129.89	9	130.11	129.50	6.7	29,020	0.02%
2023/07/06	8	131.13	12	130.17	131.00	-4	30,136	-0.01%
2023/07/05	13.4	131.93	10	131.90	130.50	3.4	30,694	0.01%
2023/07/04	30.4	135.21	14	137.29	134.50	16.4	30,911	0.05%
2023/07/03	35.1	137.50	30.3	137.77	138.00	4.8	30,585	0.02%
2023/06/30	12.1	134.87	27.3	134.85	137.00	-15.2	30,420	-0.05%
2023/06/29	5	131.10	6	130.17	132.00	-1	30,058	0.00%
2023/06/28	38.2	131.14	36	131.28	129.00	2.2	29,950	0.01%
2023/06/27	64.5	135.54	46	134.66	132.00	18.5	29,588	0.06%
2023/06/26	42.1	133.29	23.3	133.75	133.50	18.8	28,728	0.07%
2023/06/21	42.4	131.75	32.2	131.28	132.50	10.2	28,415	0.04%
2023/06/20	37	133.36	44	134.39	132.00	-7	28,198	-0.02%
2023/06/19	55.6	129.98	35.1	130.03	128.50	20.5	27,496	0.07%
2023/06/16	11	121.09	53.6	125.82	128.00	-42.6	26,242	-0.16%
2023/06/15	26	113.63	36	114.57	116.50	-10	25,876	-0.04%
2023/06/14	15	113.20	10	113.00	112.50	5	25,834	0.02%
2023/06/13	13.5	112.16	11	112.45	113.00	2.5	26,087	0.01%
2023/06/12	9.2	111.61	1.4	112.00	112.00	7.9	26,193	0.03%
2023/06/09	7	114.43	2	115.25	114.50	5	26,243	0.02%
2023/06/08	18.1	117.64	17	118.12	115.50	1.1	26,403	0.00%
2023/06/07	8	114.75	12	115.00	115.50	-4	26,307	-0.02%
2023/06/06	14.7	113.55	2	114.50	113.50	12.7	26,795	0.05%
2023/06/05	26.2	116.96	10	117.20	115.00	16.1	27,143	0.06%
2023/06/02	40.4	118.69	54.3	118.15	117.00	-13.9	27,268	-0.05%
2023/06/01	19.2	114.86	15	114.57	113.50	4.2	26,580	0.02%
2023/05/31	11.2	114.44	11	114.00	114.50	0.2	26,685	0.00%
2023/05/30	9.2	111.94	9	112.33	112.00	0.2	26,711	0.00%
2023/05/29	3.4	114.29	21.1	113.57	113.50	-17.7	26,795	-0.07%
2023/05/26	19.1	112.37	13	112.08	112.00	6.1	26,934	0.02%
2023/05/25	31	113.97	11.1	114.54	112.50	20	27,119	0.07%
2023/05/24	37.2	111.68	24.1	111.82	112.50	13.1	27,238	0.05%
2023/05/23	42.3	115.13	30	114.98	114.00	12.3	27,844	0.04%
2023/05/22	26.1	116.72	33.6	116.34	117.00	-7.5	27,613	-0.03%
2023/05/19	30	109.72	33	109.41	109.00	-3	27,075	-0.01%
2023/05/18	17.1	108.15	41	108.72	108.00	-23.9	27,176	-0.09%
2023/05/17	6.2	105.42	5	105.50	105.00	1.2	28,152	0.00%
2023/05/16	3.2	104.69	5	105.10	105.00	-1.8	28,366	-0.01%
2023/05/15	10.2	104.21	4	104.13	104.50	6.2	28,463	0.02%
2023/05/12	6	101.76	11	102.91	104.50	-5	28,779	-0.02%
2023/05/11	6	101.76	11	102.91	101.00	-5	29,244	-0.02%
2023/05/10	14	104.22	13	105.35	106.00	1	29,307	0.00%
2023/05/09	37.5	105.19	12	104.42	103.50	25.5	29,207	0.09%
2023/05/08	16	110.25	19	110.37	110.50	-3	28,694	-0.01%
2023/05/05	3	108.00	2	107.25	108.00	1	28,409	0.00%
2023/05/04	10	107.50	26	108.35	109.50	-16	28,632	-0.06%
2023/05/03	11	105.23	5	106.20	105.50	6	28,745	0.02%
2023/05/02	31	106.55	49.1	107.06	108.00	-18.1	29,213	-0.06%
2023/04/28	18.1	101.78	14	101.82	101.50	4.1	29,050	0.01%
2023/04/27	10	101.16	5	101.70	101.00	5	29,303	0.02%
2023/04/26	4	102.50	4	102.50	103.00	0	29,210	0.00%
2023/04/25	30.1	102.54	11	104.64	102.50	19.1	29,185	0.07%
2023/04/24	9.2	104.85	2	105.50	105.00	7.2	29,020	0.02%
2023/04/21	14.1	103.82	21	103.98	102.50	-6.9	29,141	-0.02%
2023/04/20	10.1	108.34	11.1	107.06	105.50	-1	29,050	0.00%
2023/04/19	2.2	109.63	2	108.25	108.00	0.2	29,152	0.00%
2023/04/18	7	109.14	6	109.50	109.00	1	29,337	0.00%
2023/04/17	24.1	109.27	9.2	109.19	109.00	14.8	29,711	0.05%
2023/04/14	13.1	106.45	10	107.95	105.50	3.1	30,650	0.01%
2023/04/13	38.6	112.06	32.3	109.74	108.00	6.3	31,030	0.02%
2023/04/12	63	113.91	54.3	114.10	115.00	8.7	29,982	0.03%
2023/04/11	38.1	106.61	62.1	106.97	108.00	-24	28,569	-0.08%
2023/04/10	33.1	99.43	55	100.00	101.50	-21.9	27,451	-0.08%
2023/04/07	15.1	97.48	20	97.30	96.80	-4.9	27,042	-0.02%
2023/04/06	2	95.45	4	95.73	95.70	-2	26,696	-0.01%
2023/03/31	7	94.80	4	94.63	94.60	3	26,774	0.01%
2023/03/30	1	95.60	3	95.77	96.00	-2	26,767	-0.01%
2023/03/29	2.2	95.92	3	95.50	94.70	-0.9	26,888	0.00%
2023/03/28	3.2	95.09	1	95.10	94.80	2.2	27,207	0.01%
2023/03/27	6	95.48	3	95.20	94.50	3	27,414	0.01%
2023/03/24	9	96.12	10	96.22	95.90	-1	27,702	0.00%
2023/03/23	13	96.49	27	96.74	95.90	-14	28,349	-0.05%
2023/03/22	36	97.84	4	97.30	97.00	32	28,665	0.11%
2023/03/21	22	99.58	15	99.92	98.50	7	28,670	0.02%
2023/03/20	8.1	98.03	51	97.18	98.80	-42.9	28,472	-0.15%
2023/03/17	17	94.26	13	94.22	94.90	4	28,219	0.01%
2023/03/16	45.1	93.48	39	94.18	93.20	6.1	28,177	0.02%
2023/03/15	11.2	95.59	5	95.70	95.00	6.2	28,284	0.02%
2023/03/14	9	96.00	7	95.66	94.70	2	29,368	0.01%
2023/03/13	9	94.31	10.7	95.05	95.50	-1.7	29,706	-0.01%
2023/03/10	31.2	97.82	19	96.98	96.90	12.2	30,663	0.04%
2023/03/09	21.5	98.31	24.1	99.32	100.50	-2.6	30,515	-0.01%
2023/03/08	43	99.76	45	100.62	100.50	-2	30,102	-0.01%
2023/03/07	48	99.00	58	98.59	98.50	-10	29,772	-0.03%
2023/03/06	5	96.16	7	96.79	97.00	-2	29,510	-0.01%
2023/03/03	33	95.87	32.3	96.30	94.60	0.8	29,941	0.00%
2023/03/02	57	96.32	23	96.25	96.10	34	29,813	0.11%
2023/03/01	3.1	95.92	38	95.93	96.50	-34.9	29,532	-0.12%
2023/02/24	26.3	95.79	18	96.35	94.90	8.3	29,498	0.03%
2023/02/23	17	95.97	48	96.25	95.70	-31	29,418	-0.11%
2023/02/22	64	95.16	24.1	95.65	94.20	39.9	29,235	0.14%
2023/02/21	63	95.51	42.1	95.40	96.40	20.9	29,050	0.07%
2023/02/20	35.1	90.79	30	91.67	92.10	5.1	28,150	0.02%
2023/02/17	43	89.21	72	90.01	90.70	-29	27,666	-0.10%
2023/02/16	17.4	87.86	15	87.83	87.80	2.4	27,018	0.01%
2023/02/15	39	87.71	40	88.34	86.50	-1	26,505	0.00%
2023/02/14	10	83.60	8	84.19	84.10	2	25,066	0.01%
2023/02/13	5	80.86	6	82.40	83.00	-1	24,737	0.00%
2023/02/10	13	82.64	8	82.13	81.90	5	24,572	0.02%
2023/02/09	17.3	82.06	50	82.49	82.00	-32.8	24,140	-0.14%
2023/02/08	21	79.94	6	79.70	79.20	15	23,532	0.06%
2023/02/07	2	78.95	1.1	79.21	79.20	0.9	23,300	0.00%
2023/02/06	9	78.14	9.1	78.73	78.40	-0.1	23,265	0.00%
2023/02/03	9	78.37	4	78.75	78.10	5	23,280	0.02%
2023/02/02	15	81.23	10	80.56	79.80	5	23,012	0.02%
2023/02/01	15.1	80.34	10.1	80.04	80.20	5	22,598	0.02%
2023/01/31	9	79.62	22	79.56	81.00	-13	22,175	-0.06%
2023/01/30	11.2	75.50	15	74.97	75.50	-3.8	21,424	-0.02%
2023/01/17	1	72.60	9	73.43	73.10	-8	21,062	-0.04%
2023/01/16	0	0.00	1	71.40	71.60	-1	20,731	0.00%
2023/01/13	8.1	71.04	2	70.55	70.60	6.1	20,671	0.03%
2023/01/12	10	71.84	7.1	71.74	71.20	2.9	20,626	0.01%
2023/01/11	10	72.98	19	72.84	72.00	-9	20,520	-0.04%
2023/01/10	11	72.28	6	72.40	72.40	5	20,260	0.02%
2023/01/09	12	72.45	31	72.46	73.20	-19	20,082	-0.09%
2023/01/06	21	71.88	25	71.68	72.70	-4	19,803	-0.02%
2023/01/05	28	72.54	32	72.31	71.90	-4	19,569	-0.02%
2023/01/04	82	75.03	66	75.41	74.00	16	18,947	0.08%
2023/01/03	12	71.56	40	71.05	72.10	-28	17,477	-0.16%
2022/12/30	8	67.94	10	67.60	67.20	-2	16,587	-0.01%
2022/12/29	17	65.91	19	66.45	67.00	-2	16,476	-0.01%
2022/12/28	13	67.51	14	67.30	67.00	-1	16,418	-0.01%
2022/12/27	36	67.58	17	67.07	67.40	19	16,377	0.12%
2022/12/26	5	66.66	1.2	66.83	66.50	3.8	16,059	0.02%
2022/12/23	13	66.57	17	66.52	66.00	-4	16,020	-0.02%
2022/12/22	13	66.14	4	66.35	65.90	9	15,969	0.06%
2022/12/21	1	66.00	1	65.40	65.50	0	15,986	0.00%
2022/12/20	12	64.88	4	65.65	64.00	8	15,893	0.05%
2022/12/19	15	66.08	10	66.30	66.00	5	15,688	0.03%
2022/12/16	22	68.03	11	68.15	68.30	11	15,539	0.07%
2022/12/15	11	67.95	28	67.84	68.50	-17	15,149	-0.11%
2022/12/14	6.1	65.73	15	65.87	66.50	-8.9	14,477	-0.06%
2022/12/13	20	65.03	21	64.58	63.60	-1	14,285	-0.01%
2022/12/12	8	64.36	10	64.63	64.00	-2	14,425	-0.01%
2022/12/09	15	64.04	4	63.55	63.70	11	14,465	0.08%
2022/12/08	5	62.94	5	62.98	63.10	0	14,355	0.00%
2022/12/07	7	63.43	24	63.22	62.80	-17	14,172	-0.12%
2022/12/06	36	65.41	45	65.67	64.50	-9	13,764	-0.07%
2022/12/05	26	65.17	5	65.24	64.80	21	12,633	0.17%
2022/12/02	34	62.94	65.2	64.01	65.20	-31.2	12,341	-0.25%
2022/12/01	16	59.83	27.8	59.84	59.30	-11.8	11,167	-0.11%
2022/11/30	0	0.00	4	58.55	58.90	-4	11,006	-0.04%
2022/11/29	4	57.90	8	58.13	57.90	-4	10,836	-0.04%
2022/11/28	24	57.15	22.2	58.19	58.50	1.8	10,752	0.02%
2022/11/25	16	57.61	21	57.53	57.20	-5	10,536	-0.05%
2022/11/24	5	56.00	14.3	55.89	55.80	-9.3	10,090	-0.09%
2022/11/23	2	54.80	5	55.00	54.60	-3	10,199	-0.03%
2022/11/22	7	55.74	10	55.42	55.10	-3	10,247	-0.03%
2022/11/21	18	55.55	9	55.19	55.70	9	10,152	0.09%
2022/11/18	32	54.77	7	55.31	54.20	25	10,005	0.25%
2022/11/17	11.1	54.03	16.3	54.02	55.40	-5.2	9,856	-0.05%
2022/11/16	9.3	52.20	0.1	52.50	52.20	9.3	9,646	0.10%
2022/11/15	6	53.55	5	53.56	53.20	1	9,931	0.01%
2022/11/14	3	52.27	0.1	52.60	52.50	2.9	10,096	0.03%
2022/11/11	5	51.94	1	52.00	51.70	4	10,244	0.04%
2022/11/10	2	51.90	1	51.60	51.80	1	10,364	0.01%
2022/11/09	5	53.12	1	53.01	53.10	4	10,932	0.04%
2022/11/07	2	52.90	19	53.41	53.50	-17	11,328	-0.15%
2022/11/04	6	53.00	11	53.47	53.00	-5	11,785	-0.04%
2022/11/03	2.2	52.73	3.2	52.04	52.80	-1	12,344	-0.01%
2022/11/02	0	0.00	3	52.60	52.20	-3	12,540	-0.02%
2022/11/01	22.1	50.11	9.1	50.87	52.40	13	12,539	0.10%
2022/10/31	1	49.55	0	49.60	49.40	1	12,488	0.01%
2022/10/28	4.2	49.70	0	0.00	49.05	4.2	12,647	0.03%
2022/10/27	2	50.70	0.1	50.90	50.70	1.9	12,840	0.01%
2022/10/26	2.2	50.40	7	50.24	50.00	-4.8	13,071	-0.04%
2022/10/25	2.2	51.80	4.2	52.06	51.10	-2	13,337	-0.01%
2022/10/24	1	52.11	0	0.00	52.00	1	14,101	0.01%
2022/10/20	2.2	52.92	2	52.55	52.80	0.2	14,905	0.00%
2022/10/19	3	55.07	1	55.20	54.20	2	14,966	0.01%
2022/10/18	6	54.35	1.2	54.41	54.40	4.8	15,164	0.03%
2022/10/17	6	54.37	1	53.90	54.50	5	15,381	0.03%
2022/10/14	1	55.80	2	56.05	55.40	-1	15,541	-0.01%
2022/10/13	3.2	54.56	6	53.50	53.20	-2.8	15,544	-0.02%
2022/10/12	2	55.35	2	55.90	56.10	0	15,480	0.00%
2022/10/11	2	56.50	1	55.90	56.40	1	15,523	0.01%
2022/10/07	10	57.15	6	57.60	57.10	4	15,900	0.03%
2022/10/06	5	57.34	7	57.59	57.50	-2	16,073	-0.01%
2022/10/05	7.2	57.13	7.2	57.56	57.00	0	16,339	0.00%
2022/10/04	9	56.93	2	57.05	57.20	7	16,400	0.04%
2022/10/03	1	56.60	15	56.41	56.20	-14	16,561	-0.08%
2022/09/30	0	0.00	2	56.80	56.90	-2	16,874	-0.01%
2022/09/29	14.2	58.05	17	57.20	57.00	-2.8	17,211	-0.02%
2022/09/28	7.3	58.53	12	58.98	57.60	-4.7	17,426	-0.03%
2022/09/27	16	60.37	17	60.73	60.90	-1	17,803	-0.01%
2022/09/26	7.6	61.18	2	63.00	60.60	5.6	18,300	0.03%
2022/09/23	21.3	64.14	2	66.00	63.80	19.3	19,012	0.10%
2022/09/22	3	66.40	9.2	66.10	66.60	-6.2	19,281	-0.03%
2022/09/21	6.2	66.12	2	67.00	65.40	4.2	19,677	0.02%
2022/09/20	7	64.71	14.5	65.64	66.30	-7.5	20,980	-0.04%
2022/09/19	19.4	65.17	24.5	65.72	64.20	-5.2	21,765	-0.02%
2022/09/16	13.5	65.48	7.3	65.92	64.50	6.1	21,976	0.03%
2022/09/15	3	66.43	4.2	66.46	66.00	-1.2	21,874	-0.01%
2022/09/14	0	0.00	1	65.10	65.80	-1	21,968	0.00%
2022/09/13	11	66.31	6	66.13	66.10	5	21,968	0.02%
2022/09/12	13.2	66.56	17	66.18	66.00	-3.8	21,911	-0.02%
2022/09/08	18	66.46	26	66.31	66.90	-8	21,750	-0.04%
2022/09/07	5	63.86	1.3	64.32	63.80	3.7	21,449	0.02%
2022/09/06	11	63.74	3	63.73	63.50	8	21,508	0.04%
2022/09/05	1	65.40	4	65.35	65.20	-3	21,382	-0.01%
2022/09/02	5	64.92	0	0.00	64.80	5	21,343	0.02%
2022/08/31	11	66.45	3.2	66.88	66.20	7.8	21,323	0.04%
2022/08/30	16	66.11	6	66.20	66.30	10	21,126	0.05%
2022/08/26	0	0.00	5	64.40	64.20	-5	20,704	-0.02%
2022/08/25	11	65.55	7	64.60	65.00	4	20,571	0.02%
2022/08/24	4	65.45	2	65.30	65.40	2	20,454	0.01%
2022/08/23	7	64.93	12	65.33	65.80	-5	20,401	-0.02%
2022/08/22	17.2	64.87	59.1	65.73	65.00	-41.9	20,372	-0.21%
2022/08/19	10	64.15	9	64.37	63.70	1	19,978	0.01%
2022/08/18	5	62.84	20	63.00	64.00	-15	19,698	-0.08%
2022/08/17	16.1	62.14	5	61.90	62.00	11.1	19,495	0.06%
2022/08/16	40	63.60	15	62.51	62.10	25	19,317	0.13%
2022/08/15	7	63.46	51	64.25	64.70	-44	18,711	-0.24%
2022/08/12	12	62.42	7	62.94	63.10	5	18,500	0.03%
2022/08/11	25	61.70	33.1	62.04	62.90	-8.1	18,272	-0.04%
2022/08/10	41	60.93	35	61.06	61.50	6	17,823	0.03%
2022/08/09	3	58.97	19.1	58.61	58.40	-16.1	17,220	-0.09%
2022/08/08	1	57.90	1	58.00	58.30	0	17,080	0.00%
2022/08/05	5	57.60	1	57.80	57.70	4	17,148	0.02%
2022/08/04	12	57.03	3	56.70	57.30	9	17,228	0.05%
2022/08/03	18	57.99	4	58.30	57.70	14	17,106	0.08%
2022/08/02	4	59.23	9	59.20	58.90	-5	16,927	-0.03%
2022/08/01	8	58.30	14.5	58.77	59.10	-6.5	16,851	-0.04%
2022/07/29	28	57.41	62.1	57.88	58.20	-34.1	16,566	-0.21%
2022/07/28	20	55.96	71.5	55.91	56.70	-51.5	15,807	-0.33%
2022/07/27	9	53.68	17	54.01	54.40	-8	15,127	-0.05%
2022/07/26	3	52.50	6	53.73	53.40	-3	15,289	-0.02%
2022/07/25	16.2	53.10	10	53.56	52.90	6.2	15,443	0.04%
2022/07/22	7.2	54.64	43	55.01	54.80	-35.8	15,678	-0.23%
2022/07/21	37	53.54	8	53.41	53.90	29	15,833	0.18%
2022/07/20	4	54.50	4	54.90	54.10	0	16,130	0.00%
2022/07/19	6	54.87	1	54.60	54.60	5	16,269	0.03%
2022/07/18	2	54.60	6	54.70	54.60	-4	16,315	-0.02%
2022/07/15	36.1	54.33	14	54.67	54.00	22.1	16,492	0.13%
2022/07/14	5	55.42	15	55.47	56.40	-10	16,753	-0.06%
2022/07/13	25	55.35	23	55.60	54.80	2	17,209	0.01%
2022/07/12	4	54.38	1	54.80	54.10	3	17,341	0.02%
2022/07/11	2	54.30	8	54.69	55.00	-6	18,146	-0.03%
2022/07/08	20	54.78	9.4	54.86	54.20	10.6	18,223	0.06%
2022/07/07	4	55.20	37	55.14	55.50	-33	17,929	-0.18%
2022/07/06	4	54.55	16	55.01	54.10	-12	17,590	-0.07%
2022/07/05	29	54.87	55.1	55.69	54.70	-26.1	17,415	-0.15%
2022/07/04	22	54.29	33	55.28	55.60	-11	16,970	-0.06%
2022/07/01	31	55.84	47.5	55.99	55.50	-16.5	16,541	-0.10%
2022/06/30	36	55.20	31	55.12	55.10	5	15,706	0.03%
2022/06/29	19.5	54.67	27	54.57	54.40	-7.5	15,419	-0.05%
2022/06/28	91.1	55.68	76	55.41	55.00	15.1	15,986	0.09%
2022/06/27	89	54.57	58.1	54.41	54.90	30.9	14,665	0.21%
2022/06/24	23	52.52	38	53.06	53.80	-15	13,696	-0.11%
2022/06/23	27	49.32	4	49.19	48.95	23	13,228	0.17%
2022/06/22	17	49.01	14	49.12	49.05	3	13,237	0.02%
2022/06/21	2	47.90	4	47.78	48.55	-2	13,481	-0.01%
2022/06/20	2.1	47.73	1	46.60	46.90	1.1	13,750	0.01%
2022/06/17	1	47.65	1	47.90	47.95	0	14,125	0.00%
2022/06/15	4.1	48.31	0	0.00	48.05	4.1	15,203	0.03%
2022/06/14	0.7	49.03	0	0.00	49.30	0.7	15,377	0.00%
2022/06/13	1	50.00	0	0.00	49.95	1	16,195	0.01%
2022/06/10	2	50.80	2	51.00	51.30	0	16,713	0.00%
2022/06/09	2	50.95	3.1	51.27	51.10	-1.1	17,198	-0.01%
2022/06/08	2.1	49.85	0	0.00	49.80	2.1	17,165	0.01%
2022/06/07	2	50.10	0	0.00	50.10	2	17,206	0.01%
2022/06/02	0	0.00	1	50.20	50.20	-1	17,196	-0.01%
2022/06/01	1	50.80	2	50.80	50.80	-1	17,172	-0.01%
2022/05/31	3	51.27	0	0.00	51.50	3	17,112	0.02%
2022/05/30	2	51.90	4	51.13	51.90	-2	17,036	-0.01%
2022/05/27	1	49.35	2	49.85	49.80	-1	16,810	-0.01%
2022/05/26	5	49.67	3	50.60	49.40	2	16,750	0.01%
2022/05/25	1.1	49.59	0	0.00	49.50	1.1	16,661	0.01%
2022/05/24	2.1	49.59	0	0.00	49.00	2.1	16,638	0.01%
2022/05/23	0	0.00	1	50.60	50.10	-1	16,545	-0.01%
2022/05/20	0	0.00	1	49.60	48.95	-1	16,469	-0.01%
2022/05/18	1	49.50	3	49.97	49.45	-2	16,350	-0.01%
2022/05/17	0	0.00	1	49.75	49.75	-1	16,270	-0.01%
2022/05/16	3	49.08	2	48.98	49.45	1	16,202	0.01%
2022/05/13	3	48.50	5	48.75	48.75	-2	16,067	-0.01%
2022/05/12	5	47.18	2	46.68	46.35	3	15,880	0.02%
2022/05/11	0.1	48.80	2	49.00	48.05	-1.9	15,656	-0.01%
2022/05/10	4.2	50.14	0	0.00	49.50	4.2	15,557	0.03%
2022/05/09	7	49.96	5	50.30	50.00	2	15,465	0.01%
2022/05/06	1	52.50	4	51.90	51.80	-3	15,251	-0.02%
2022/05/05	2	53.00	2	53.00	52.40	0	15,171	0.00%
2022/05/04	2	52.25	2.6	52.41	52.60	-0.6	15,094	0.00%
2022/05/03	49.3	52.64	42.4	52.20	52.50	6.9	14,998	0.05%
2022/04/29	30.3	55.16	13	54.38	54.40	17.3	14,716	0.12%
2022/04/28	11	57.53	12	56.99	55.60	-1	14,435	-0.01%
2022/04/27	11.1	56.82	8	57.10	57.00	3.1	13,926	0.02%
2022/04/26	13	56.97	23	56.76	56.40	-10	13,487	-0.07%
2022/04/25	5.5	54.18	5	54.54	54.10	0.5	12,923	0.00%
2022/04/22	6	56.33	4	56.53	56.50	2	12,677	0.02%
2022/04/21	14	56.44	29	56.37	56.30	-15	12,534	-0.12%
2022/04/20	34	57.78	22	57.53	57.60	12	12,214	0.10%
2022/04/19	23	57.33	24	56.85	57.30	-1	11,523	-0.01%
2022/04/18	10	55.63	2	55.85	55.30	8	10,878	0.07%
2022/04/15	7	55.94	24	55.46	55.60	-17	10,439	-0.16%
2022/04/14	6	53.40	11.1	54.18	55.50	-5.1	9,471	-0.05%
2022/04/13	0	0.00	6	52.95	52.90	-6	9,118	-0.07%
2022/04/12	6.1	52.21	2	52.60	52.80	4.1	9,096	0.05%
2022/04/11	4	52.93	8	53.84	53.60	-4	8,999	-0.04%
2022/04/08	2	52.90	7	53.06	52.90	-5	8,831	-0.06%
2022/04/07	16.3	52.10	0	0.00	51.60	16.3	8,700	0.19%
2022/04/06	7	53.33	2	53.60	53.90	5	8,537	0.06%
2022/04/01	6	53.83	8	53.75	54.00	-2	8,419	-0.02%
2022/03/31	24	55.37	16	55.73	54.70	8	8,231	0.10%
2022/03/30	6	53.92	0	0.00	54.30	6	7,199	0.08%
2022/03/29	2	54.00	1	54.40	54.00	1	7,173	0.01%
2022/03/28	3.1	53.74	6	54.07	54.70	-2.9	7,042	-0.04%
2022/03/25	5.1	53.60	42	53.63	53.80	-36.9	6,846	-0.54%
2022/03/24	6	54.73	6.5	54.88	53.70	-0.5	6,702	-0.01%
2022/03/23	17.1	54.30	26	54.56	54.70	-9	6,272	-0.14%
2022/03/22	41.5	53.83	46	53.89	54.90	-4.5	5,971	-0.08%
2022/03/21	14	53.81	28	54.02	54.10	-14	5,535	-0.25%
2022/03/18	3	50.80	22	51.58	50.80	-19	4,688	-0.41%
2022/03/17	28	50.96	35.1	51.15	51.10	-7.1	4,392	-0.16%
2022/03/16	22.5	51.63	85.1	51.55	51.90	-62.6	4,011	-1.56%
2022/03/15	10.6	49.27	16	49.51	49.10	-5.5	3,156	-0.17%
2022/03/14	52	48.68	34	48.87	50.10	18	2,651	0.68%
2022/03/11	4.1	45.01	8	45.87	45.55	-3.9	2,123	-0.18%
2022/03/10	1	44.10	9	43.96	44.45	-8	1,991	-0.40%
2022/03/09	1	41.85	1	42.00	42.25	0	1,908	0.00%
2022/03/08	4	41.70	0	0.00	41.50	4	1,950	0.21%
2022/03/03	9	43.27	0	0.00	43.30	9	1,922	0.47%
2022/03/02	0	0.00	0	42.75	42.60	0	1,946	0.00%
2022/03/01	0	0.00	1	42.50	42.55	-1	1,975	-0.05%
2022/02/25	8	41.45	0	0.00	41.80	8	1,986	0.40%
2022/02/24	0	0.00	10	41.70	41.20	-10	2,028	-0.49%
2022/02/22	3	42.70	0	0.00	42.70	3	2,081	0.14%
2022/02/18	3	43.00	0	0.00	43.05	3	2,176	0.14%
2022/02/17	4	43.13	9	43.17	43.20	-5	2,319	-0.22%
2022/02/14	4	43.00	0	0.00	42.70	4	2,505	0.16%
2022/02/10	4	43.60	6	43.98	43.65	-2	2,606	-0.08%
2022/02/08	0	0.00	5	43.54	43.70	-5	2,668	-0.19%
2022/01/26	1	41.35	0	0.00	42.00	1	2,682	0.04%
2022/01/25	1.1	41.38	0	0.00	41.25	1.1	2,745	0.04%
2022/01/21	3.1	42.92	0	0.00	42.30	3.1	2,841	0.11%
2022/01/17	2	43.35	0	0.00	43.45	2	3,308	0.06%
2022/01/14	1	43.60	1	43.45	43.50	0	3,482	0.00%
2022/01/12	9	44.43	3	44.25	44.35	6	4,166	0.14%
2022/01/11	6	44.80	5	45.09	44.50	1	4,173	0.02%
2022/01/10	2	44.70	1	44.85	44.70	1	4,154	0.02%
2022/01/07	2	45.00	12	44.75	44.70	-10	4,168	-0.24%
2022/01/06	4	45.20	8	45.30	45.20	-4	4,178	-0.10%
2022/01/05	0	0.00	10	45.68	45.35	-10	4,189	-0.24%
2021/12/30	3	45.28	0	0.00	45.25	3	4,244	0.07%
2021/12/29	5	45.27	4	45.45	45.35	1	4,370	0.02%
2021/12/27	4	44.78	1	44.85	44.95	3	4,438	0.07%
2021/12/24	4	44.88	9	45.07	44.90	-5	4,811	-0.10%
2021/12/23	11	44.38	3	44.93	44.80	8	5,005	0.16%
2021/12/22	2	43.70	1	43.65	43.80	1	5,264	0.02%
2021/12/21	12	43.25	0	0.00	43.65	12	5,292	0.23%
2021/12/20	2	43.55	2	43.73	43.30	0	5,282	0.00%
2021/12/17	3	43.08	1	43.45	43.05	2	5,268	0.04%
2021/12/16	1	43.05	0	0.00	43.05	1	5,253	0.02%
2021/12/15	9	43.48	0	0.00	43.55	9	5,231	0.17%
2021/12/14	1	43.30	1	43.75	43.25	0	5,238	0.00%
2021/12/13	1	43.45	0	0.00	43.30	1	5,242	0.02%
2021/12/10	1	43.75	0	0.00	43.70	1	5,235	0.02%
2021/12/09	5	43.75	0	0.00	43.75	5	5,229	0.10%
2021/12/08	0	0.00	2	44.33	44.30	-2	5,196	-0.04%
2021/12/02	2	45.08	2	45.38	44.80	0	5,147	0.00%
2021/12/01	1	45.30	1	44.95	45.15	0	5,170	0.00%
2021/11/29	2	44.20	0	0.00	44.50	2	5,193	0.04%
2021/11/26	1	45.65	2	44.98	44.70	-1	5,164	-0.02%
2021/11/25	0	0.00	8	45.74	45.70	-8	5,134	-0.16%
2021/11/24	5	45.63	3	45.63	45.75	2	5,148	0.04%
2021/11/23	2	45.60	17	45.92	45.95	-15	5,135	-0.29%
2021/11/22	1	44.50	2	45.55	45.55	-1	5,109	-0.02%
2021/11/19	6	45.28	1	45.00	45.00	5	5,067	0.10%
2021/11/18	5	45.46	1	45.60	45.60	4	5,047	0.08%
2021/11/17	2	45.00	4	45.43	45.55	-2	5,015	-0.04%
2021/11/16	2	44.85	15	44.92	45.65	-13	4,981	-0.26%
2021/11/15	0	0.00	7	43.86	43.95	-7	4,853	-0.14%
2021/11/12	8	43.28	0.3	43.40	43.60	7.7	4,821	0.16%
2021/11/11	2	43.33	4	43.39	43.25	-2	4,783	-0.04%
2021/11/10	9	42.22	12	42.35	42.60	-3	4,747	-0.06%
2021/11/09	6	42.33	1.9	42.52	42.55	4.1	4,734	0.09%
2021/11/08	0	0.00	1	42.10	42.05	-1	4,663	-0.02%
2021/11/05	1	41.30	13	41.06	41.25	-12	4,663	-0.26%
2021/11/04	4	41.13	0	0.00	40.95	4	4,715	0.08%
2021/11/02	7	41.59	22	41.36	41.25	-15	4,741	-0.32%
2021/11/01	15	41.42	40	41.93	42.05	-25	4,685	-0.53%
2021/10/29	58	40.91	58	41.18	41.15	0	4,661	0.00%
2021/10/28	16.1	40.66	9	40.79	41.10	7.1	4,626	0.15%
2021/10/27	4	39.44	1	39.70	39.75	3	4,571	0.07%
2021/10/26	5	39.20	3	39.70	39.35	2	4,630	0.04%
2021/10/25	20	40.11	4	40.11	40.20	16	4,527	0.35%
2021/10/22	73	41.60	75.9	41.29	41.50	-2.9	4,748	-0.06%
2021/10/21	44.4	41.35	60	41.47	41.30	-15.6	4,695	-0.33%
2021/10/20	0	0.00	2	46.80	45.75	-2	4,045	-0.05%
2021/10/18	3	46.10	0	0.00	45.75	3	4,021	0.07%
2021/10/15	0	0.00	1	45.80	45.75	-1	4,047	-0.02%
2021/10/14	1	45.40	2	45.40	45.40	-1	4,070	-0.02%
2021/10/13	2	45.80	0	0.00	45.85	2	4,126	0.05%
2021/10/12	1	46.50	1	46.85	46.25	0	4,124	0.00%
2021/10/08	2	47.38	0	0.00	46.90	2	4,124	0.05%
2021/10/07	2	47.80	0	0.00	47.80	2	4,125	0.05%
2021/10/06	2	47.35	1	48.00	46.50	1	4,154	0.02%
2021/10/05	11	46.01	5	46.33	46.20	6	4,050	0.15%
2021/10/04	2	46.48	1	46.95	46.40	1	4,066	0.02%
2021/10/01	20	48.48	11	49.02	46.50	9	4,025	0.22%
2021/09/30	5	49.00	3	48.95	48.75	2	3,694	0.05%
2021/09/29	12	47.93	14	48.96	48.70	-2	3,488	-0.06%
2021/09/28	6	46.75	1	46.90	47.05	5	3,193	0.16%
2021/09/27	0	0.00	3	46.15	46.25	-3	3,191	-0.09%
2021/09/24	1	46.80	0	0.00	46.25	1	3,263	0.03%
2021/09/23	3	46.10	2	46.25	46.10	1	3,285	0.03%
2021/09/17	1	45.95	0	0.00	45.90	1	3,451	0.03%
2021/09/16	5	46.64	0	0.00	46.30	5	3,559	0.14%
2021/09/15	0	0.00	2	46.00	46.05	-2	3,606	-0.06%
2021/09/13	1	45.30	0	0.00	45.45	1	4,211	0.02%
2021/09/08	7.2	45.35	0	0.00	45.00	7.2	4,384	0.16%
2021/09/07	0	0.00	1	45.75	46.00	-1	4,414	-0.02%
2021/09/06	4	48.35	0	0.00	47.85	4	4,409	0.09%
2021/08/31	16	48.40	9	48.73	49.00	7	4,429	0.16%
2021/08/30	0	0.00	2	48.50	48.50	-2	4,467	-0.04%
2021/08/27	1	47.70	0	0.00	47.70	1	4,510	0.02%
2021/08/26	3	47.97	2	48.03	47.60	1	4,563	0.02%
2021/08/24	0	0.00	1	47.20	47.35	-1	4,633	-0.02%
2021/08/23	1	46.85	1	46.60	46.90	0	4,666	0.00%
2021/08/20	5	46.10	0	0.00	46.00	5	4,715	0.11%
2021/08/18	0.1	46.00	0	0.00	46.70	0.1	4,801	0.00%
2021/08/17	6.1	46.54	1	46.10	46.15	5.1	4,891	0.10%
2021/08/16	0.1	46.60	0	0.00	46.45	0.1	4,928	0.00%
2021/08/13	10.1	47.21	20	47.10	47.10	-9.9	4,912	-0.20%
2021/08/12	1	47.55	2	47.45	47.60	-1	4,969	-0.02%
2021/08/11	4	47.28	0	0.00	47.35	4	5,088	0.08%
2021/08/10	10.4	48.92	0	0.00	48.20	10.4	5,155	0.20%
2021/08/09	7.5	49.42	0	0.00	49.20	7.5	5,268	0.14%
2021/08/04	0	0.00	4	50.73	50.90	-4	5,830	-0.07%
2021/08/03	1	50.10	0	0.00	50.20	1	5,928	0.02%
2021/08/02	0	0.00	2	50.10	50.10	-2	5,988	-0.03%
2021/07/30	22	49.80	11	49.95	50.50	11	6,044	0.18%
2021/07/29	10	50.10	13	50.33	50.20	-3	6,132	-0.05%
2021/07/28	65	50.99	19	50.92	50.30	46	6,125	0.75%
2021/07/27	1	49.75	4	50.06	51.00	-3	6,037	-0.05%
2021/07/26	0	0.00	6	50.27	49.75	-6	6,042	-0.10%
2021/07/23	5	49.52	0	0.00	49.55	5	6,086	0.08%
2021/07/22	2	49.25	0	0.00	49.20	2	6,195	0.03%
2021/07/21	24	49.46	0	0.00	49.05	24	6,317	0.38%
2021/07/20	32	50.16	5	50.30	49.80	27	6,381	0.42%
2021/07/19	1	50.60	0	0.00	50.80	1	6,457	0.02%
2021/07/16	1	50.30	2	50.30	50.20	-1	6,657	-0.02%
2021/07/15	0	0.00	1	49.20	50.20	-1	6,934	-0.01%
2021/07/14	2	49.13	3	49.20	49.05	-1	7,047	-0.01%
2021/07/13	28	50.45	1	50.40	49.70	27	7,214	0.37%
2021/07/12	2	49.55	0	0.00	49.70	2	7,453	0.03%
2021/07/09	12	49.12	0	0.00	49.10	12	7,525	0.16%
2021/07/08	4	49.75	0	0.00	49.80	4	7,848	0.05%
2021/07/07	20	49.95	0.2	49.85	49.90	19.8	8,285	0.24%
2021/07/06	2	49.88	1	49.95	49.90	1	8,754	0.01%
2021/07/05	6	50.33	3	50.13	50.40	3	9,480	0.03%
2021/07/02	8	50.06	0	0.00	50.00	8	9,650	0.08%
2021/07/01	3	50.43	1	50.00	50.00	2	9,895	0.02%
2021/06/30	0.5	51.20	0	0.00	50.80	0.5	10,034	0.00%
2021/06/29	1.1	50.64	1	50.80	50.50	0.1	10,099	0.00%
2021/06/28	4	51.15	0	0.00	51.00	4	10,209	0.04%
2021/06/25	4	52.75	2	52.60	52.30	2	10,177	0.02%
2021/06/23	4	52.35	2	53.00	53.00	2	10,154	0.02%
2021/06/22	3	52.23	7	52.54	53.00	-4	10,174	-0.04%
2021/06/21	1	49.90	3	50.20	50.20	-2	9,833	-0.02%
2021/06/18	1	50.40	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	3	50.83	51.30	-3	10,040	-0.03%
2021/06/16	2	50.70	2	50.80	49.95	0	10,130	0.00%
2021/06/11	1	50.40	0	0.00	50.00	1	10,559	0.01%
2021/06/10	0	0.00	1	49.20	49.15	-1	10,789	-0.01%
2021/06/08	0.1	49.50	0	0.00	49.40	0.1	11,737	0.00%
2021/06/07	1	49.25	48	48.90	50.00	-47	12,061	-0.39%
2021/06/04	0	0.00	1.1	50.61	50.30	-1.1	12,105	-0.01%
2021/06/03	1	50.50	0	0.00	50.70	1	12,176	0.01%
2021/06/02	1	51.50	0	0.00	51.00	1	12,397	0.01%
2021/05/28	0	0.00	3	51.50	51.20	-3	13,746	-0.02%
2021/05/27	0	0.00	2	50.50	51.50	-2	13,815	-0.01%
2021/05/26	0	0.00	2	50.05	50.40	-2	13,869	-0.01%
2021/05/25	3	49.27	6	49.55	49.80	-3	13,915	-0.02%
2021/05/24	3	48.22	1.2	48.75	48.35	1.8	14,033	0.01%
2021/05/21	32	48.00	0	0.00	48.10	32	14,176	0.23%
2021/05/20	3	47.95	2	48.25	47.55	1	14,394	0.01%
2021/05/19	3	48.07	6	48.25	48.80	-3	14,474	-0.02%
2021/05/18	6.1	45.71	9	46.96	47.45	-2.9	14,584	-0.02%
2021/05/17	6	44.85	8	45.21	44.65	-2	14,712	-0.01%
2021/05/14	6	48.27	3	48.73	47.50	3	14,647	0.02%
2021/05/13	4	47.10	7	46.76	47.00	-3	14,627	-0.02%
2021/05/12	6.1	46.48	75	46.78	45.75	-68.9	14,724	-0.47%
2021/05/11	1.7	49.69	1	49.15	49.20	0.7	14,627	0.00%
2021/05/10	4.4	52.35	0	0.00	52.00	4.4	15,070	0.03%
2021/05/07	1	51.70	0	0.00	52.50	1	15,779	0.01%
2021/05/06	10	51.87	7	52.03	51.70	3	15,779	0.02%
2021/05/05	1	50.50	1	50.50	49.50	0	15,623	0.00%
2021/05/04	2	50.15	0	0.00	49.35	2	15,716	0.01%
2021/05/03	5.2	52.61	0	0.00	52.00	5.2	15,725	0.03%
2021/04/29	18	53.50	1	53.40	53.50	17	15,766	0.11%
2021/04/28	23.2	53.75	12	53.61	53.50	11.2	15,790	0.07%
2021/04/27	52	54.01	0	0.00	54.10	52	15,841	0.33%
2021/04/26	5	54.26	0	0.00	54.20	5	15,879	0.03%
2021/04/23	3	53.50	2	53.80	53.70	1	16,025	0.01%
2021/04/22	9.5	55.09	26	56.15	54.10	-16.5	16,084	-0.10%
2021/04/21	5	56.62	20	56.75	56.30	-15	15,904	-0.09%
2021/04/20	3	55.67	4	55.70	56.00	-1	15,756	-0.01%
2021/04/19	1	55.90	2	56.10	56.30	-1	15,798	-0.01%
2021/04/16	4	55.95	21.1	54.85	56.10	-17.1	15,903	-0.11%
2021/04/15	4.5	53.99	12	53.82	53.70	-7.5	15,762	-0.05%
2021/04/14	9	54.20	15	53.05	54.10	-6	15,998	-0.04%
2021/04/13	10.2	57.09	10.2	57.71	55.40	0	16,006	0.00%
2021/04/12	55	56.63	23	57.19	56.40	32	15,934	0.20%
2021/04/09	37	56.57	19.3	56.26	57.30	17.7	16,319	0.11%
2021/04/08	2	54.65	4	55.13	54.30	-2	16,049	-0.01%
2021/04/07	15.2	54.29	2	54.05	54.40	13.2	16,015	0.08%
2021/04/06	1	52.70	13	53.36	53.40	-12	16,165	-0.07%
2021/04/01	4	52.65	2	52.50	52.70	2	16,164	0.01%
2021/03/31	6	53.20	4	53.40	52.80	2	16,177	0.01%
2021/03/30	3	53.23	6	53.48	53.50	-3	16,210	-0.02%
2021/03/29	0	0.00	7	53.43	53.50	-7	16,443	-0.04%
2021/03/26	4	52.30	1	52.70	52.60	3	16,622	0.02%
2021/03/25	19	52.11	4	51.98	51.80	15	16,865	0.09%
2021/03/24	7	53.33	1	53.00	53.20	6	17,349	0.03%
2021/03/23	3	54.27	1	54.10	53.90	2	17,498	0.01%
2021/03/22	4	53.63	2	53.75	53.20	2	17,696	0.01%
2021/03/19	6	54.08	2	54.10	54.00	4	18,236	0.02%
2021/03/18	18	55.60	24	55.02	55.00	-6	18,672	-0.03%
2021/03/17	11	54.19	1	53.60	53.80	10	19,532	0.05%
2021/03/16	17	55.25	9	55.09	54.70	8	20,212	0.04%
2021/03/15	13	55.52	36	55.68	55.10	-23	20,601	-0.11%
2021/03/12	25	55.04	13	55.05	54.60	12	21,284	0.06%
2021/03/11	8	53.74	13	53.29	53.10	-5	21,124	-0.02%
2021/03/10	1	51.90	0	0.00	52.00	1	21,286	0.00%
2021/03/09	3	52.33	1	52.50	51.80	2	21,847	0.01%
2021/03/08	4	52.88	6	52.93	51.90	-2	21,986	-0.01%
2021/03/05	5	51.48	5	52.00	51.40	0	22,218	0.00%
2021/03/04	23	53.86	39	53.38	52.70	-16	22,943	-0.07%
2021/03/03	25	53.27	33.3	53.30	53.90	-8.3	23,991	-0.03%
2021/03/02	8	50.75	12	51.28	50.20	-4	24,507	-0.02%
2021/02/26	2	50.00	4	50.83	50.10	-2	26,263	-0.01%
2021/02/25	1	50.40	1.6	50.86	50.40	-0.6	26,622	0.00%
2021/02/24	14	51.50	3	50.93	50.40	11	26,877	0.04%
2021/02/23	18	51.64	13	51.65	51.70	5	27,023	0.02%
2021/02/22	8	50.20	22	50.78	51.40	-14	27,601	-0.05%
2021/02/19	13	49.67	5	49.74	50.00	8	27,761	0.03%
2021/02/18	7	49.89	15	50.09	50.50	-8	27,860	-0.03%
2021/02/17	3	49.07	5	49.09	49.30	-2	27,884	-0.01%
2021/02/05	4	47.95	3	47.75	47.55	1	27,902	0.00%
2021/02/04	15	47.58	11	47.67	47.45	4	28,067	0.01%
2021/02/03	2	47.63	21	47.87	47.20	-19	28,193	-0.07%
2021/02/02	5	46.80	6	46.73	46.70	-1	28,299	0.00%
2021/02/01	26	46.30	29	46.50	46.75	-3	28,457	-0.01%
2021/01/29	18	49.22	56	48.81	47.90	-38	28,128	-0.14%
2021/01/28	8	46.74	2	47.78	46.55	6	28,220	0.02%
2021/01/27	1	47.50	0.1	47.45	47.70	0.9	28,560	0.00%
2021/01/26	1	47.85	17	47.30	47.15	-16	29,167	-0.05%
2021/01/25	1	48.25	20	48.04	48.10	-19	29,673	-0.06%
2021/01/22	96	46.62	10	46.59	46.45	86	30,115	0.29%
2021/01/21	7	45.66	2.1	45.69	45.40	4.9	30,797	0.02%
2021/01/20	6.1	45.93	10.4	46.05	45.30	-4.4	32,476	-0.01%
2021/01/19	40.1	47.85	39	48.09	47.55	1.1	32,656	0.00%
2021/01/18	15.2	46.38	12	46.37	47.65	3.2	33,008	0.01%
2021/01/15	14	47.30	4	47.03	47.05	10	33,369	0.03%
2021/01/14	5.1	48.32	10	48.11	48.10	-4.9	33,472	-0.01%
2021/01/13	22.1	48.18	4	48.20	48.20	18.1	33,635	0.05%
2021/01/12	22	48.70	25	48.52	48.25	-3	33,857	-0.01%
2021/01/11	29	49.36	14	49.46	49.45	15	34,026	0.04%
2021/01/08	16	48.06	23	48.03	48.20	-7	34,121	-0.02%
2021/01/07	22	48.20	12	48.60	47.75	10	34,457	0.03%
2021/01/06	18	47.79	9	47.82	47.10	9	35,051	0.03%
2021/01/05	28	48.92	15	49.15	48.65	13	35,154	0.04%
2021/01/04	62	50.21	45	50.19	49.10	17	35,607	0.05%
2020/12/31	62	54.42	36	53.71	53.60	26	35,064	0.07%
2020/12/30	10	55.74	0	0.00	56.20	10	34,948	0.03%
2020/12/29	6	56.02	31	56.81	55.90	-25	35,653	-0.07%
2020/12/28	5	55.24	12	55.43	55.20	-7	35,848	-0.02%
2020/12/25	15	54.66	6	55.03	54.60	9	36,510	0.02%
2020/12/24	19	55.05	17	54.81	54.70	2	36,688	0.01%
2020/12/23	34.3	54.99	40.3	54.49	54.30	-6.1	36,828	-0.02%
2020/12/22	19	54.31	13	54.18	53.10	6	37,382	0.02%
2020/12/21	39	55.03	35	55.39	55.50	4	37,567	0.01%
2020/12/18	38	55.37	50	54.41	55.80	-12	38,202	-0.03%
2020/12/17	25	52.99	18	52.90	53.00	7	38,116	0.02%
2020/12/16	42.3	53.66	46	53.75	54.20	-3.7	38,160	-0.01%
2020/12/15	49	53.01	31	53.33	51.80	18	38,056	0.05%
2020/12/14	29	55.17	24.1	55.46	55.60	4.9	37,801	0.01%
2020/12/11	116	59.19	84	58.18	55.80	32	37,521	0.09%	大買/
2020/12/10	61	63.38	74.2	63.37	61.70	-13.2	36,688	-0.04%
2020/12/09	71	62.00	91	62.76	63.30	-20	36,539	-0.05%
2020/12/08	60	60.41	64	59.95	61.50	-4	37,342	-0.01%
2020/12/07	24	57.82	51	57.23	58.20	-27	37,134	-0.07%
2020/12/04	19	57.10	12	56.63	57.30	7	37,103	0.02%
2020/12/03	27	58.20	22	58.60	58.30	5	37,234	0.01%
2020/12/02	41	58.01	40	57.78	57.40	1	37,364	0.00%
2020/12/01	35	58.57	34	58.18	58.00	1	38,275	0.00%
2020/11/30	32	58.36	30.4	57.96	58.50	1.6	38,300	0.00%
2020/11/27	97	57.41	78	57.37	56.70	19	37,928	0.05%
2020/11/26	55	56.11	38	55.91	55.60	17	37,034	0.05%
2020/11/25	26	53.92	45	55.17	56.10	-19	36,177	-0.05%
2020/11/24	4	51.25	8	50.91	51.00	-4	34,519	-0.01%
2020/11/23	0	0.00	3	50.60	50.90	-3	34,095	-0.01%
2020/11/20	2	50.40	5	50.33	49.65	-3	33,763	-0.01%
2020/11/19	18	50.54	18	50.40	50.30	0	33,458	0.00%
2020/11/18	9	48.94	18	48.63	49.75	-9	32,719	-0.03%
2020/11/17	11	48.22	16	48.33	47.65	-5	32,390	-0.02%
2020/11/16	12	47.71	4	48.00	47.55	8	32,271	0.02%
2020/11/13	17	47.23	32	47.88	48.55	-15	32,114	-0.05%
2020/11/12	15	47.78	6	47.84	47.20	9	32,031	0.03%
2020/11/11	16	48.04	11	48.40	48.65	5	32,081	0.02%
2020/11/10	15	48.42	7	48.28	48.80	8	32,097	0.02%
2020/11/09	16	50.10	7.2	49.93	49.85	8.8	31,720	0.03%
2020/11/06	2.1	49.88	5.4	49.72	50.00	-3.2	31,373	-0.01%
2020/11/05	14	50.51	10.5	50.37	50.20	3.5	31,123	0.01%
2020/11/04	27	49.40	28	48.69	49.00	-1	30,304	0.00%
2020/11/03	12	50.08	17	49.49	49.60	-5	29,905	-0.02%
2020/11/02	41	48.54	35	48.82	49.05	6	29,259	0.02%
2020/10/30	11	50.22	11	49.95	48.15	0	28,635	0.00%
2020/10/29	44	52.22	46	51.78	51.90	-2	27,928	-0.01%
2020/10/28	27	52.29	56	52.54	53.00	-29	27,143	-0.11%
2020/10/27	7	49.62	20	49.17	48.75	-13	25,399	-0.05%
2020/10/26	25	49.14	25	49.05	49.45	0	25,117	0.00%
2020/10/23	21	48.75	10	48.28	49.00	11	24,608	0.04%
2020/10/22	4	46.84	1	47.25	47.00	3	24,019	0.01%
2020/10/21	13	46.13	2	46.00	46.10	11	23,783	0.05%
2020/10/20	7	46.09	2	46.15	45.90	5	23,587	0.02%
2020/10/19	1	47.20	2	47.53	47.25	-1	23,359	0.00%
2020/10/16	10	48.43	19	48.14	47.40	-9	23,270	-0.04%
2020/10/15	27	50.07	20	49.56	49.30	7	22,868	0.03%
2020/10/14	57	51.22	41	51.59	50.70	16	22,361	0.07%
2020/10/13	14	49.04	15	48.65	49.40	-1	21,443	0.00%
2020/10/12	48	48.71	26	48.66	49.40	22	20,980	0.10%
2020/10/08	35	47.00	36	46.68	47.00	-1	20,214	0.00%
2020/10/07	21	46.84	18	46.32	46.55	3	19,873	0.02%
2020/10/06	7	46.54	9	46.71	46.90	-2	19,520	-0.01%
2020/10/05	9	44.51	8	44.78	45.60	1	18,668	0.01%
2020/09/30	22	43.59	21	43.56	42.70	1	18,081	0.01%
2020/09/29	23	41.90	21	43.14	41.65	2	17,218	0.01%
2020/09/28	3	42.62	8	42.15	43.10	-5	16,997	-0.03%
2020/09/25	6.4	45.31	4	45.65	42.65	2.4	16,664	0.01%
2020/09/24	18	45.93	9	44.75	44.75	9	15,808	0.06%
2020/09/23	6	46.94	4	46.06	47.10	2	15,373	0.01%
2020/09/22	9	49.15	1	49.00	48.40	8	14,434	0.06%
2020/09/21	1	51.20	11	51.57	51.50	-10	13,840	-0.07%
2020/09/18	5	51.80	7	51.07	51.20	-2	13,532	-0.01%
2020/09/17	5	52.16	5	53.08	51.30	0	13,284	0.00%
2020/09/15	5	51.46	5	51.30	52.00	0	12,553	0.00%
2020/09/14	18	50.04	19	50.34	51.50	-1	12,216	-0.01%
2020/09/11	38	54.25	18	55.08	52.40	20	11,514	0.17%
2020/09/10	22	52.46	17	52.44	53.40	5	10,049	0.05%
2020/09/09	5	49.56	6	49.80	49.75	-1	9,160	-0.01%
2020/09/08	8	50.23	6	50.35	48.50	2	8,760	0.02%
2020/09/07	6	50.84	15.4	50.14	51.00	-9.4	8,130	-0.12%
2020/09/04	14	45.53	21	44.40	46.60	-7	7,381	-0.09%
2020/09/03	7	43.40	16.1	43.41	44.30	-9.1	6,205	-0.15%
2020/09/02	10	40.46	7	40.93	42.15	3	5,672	0.05%
2020/09/01	2	39.95	5	38.68	39.95	-3	5,137	-0.06%
2020/08/28	2	34.55	7	34.26	34.55	-5	4,125	-0.12%
2020/08/25	1	32.60	0	0.00	32.75	1	3,897	0.03%
2020/08/20	1	32.80	2	33.13	32.65	-1	3,967	-0.03%
2020/08/19	2	34.40	2	34.20	34.25	0	3,841	0.00%
2020/08/18	4	34.16	5	34.20	34.05	-1	3,756	-0.03%
2020/08/17	6	34.33	3	33.45	34.50	3	3,596	0.08%
2020/08/13	2	31.03	0	0.00	31.10	2	3,029	0.07%
2020/08/11	2	30.95	1	31.20	31.10	1	3,108	0.03%
2020/08/10	0	0.00	2.6	31.20	31.10	-2.6	3,180	-0.08%
2020/08/07	1	30.50	0	0.00	30.70	1	3,199	0.03%
2020/08/03	1	31.15	2	30.85	30.90	-1	3,406	-0.03%
2020/07/30	0	0.00	2	30.30	30.45	-2	3,316	-0.06%
2020/07/29	1	29.50	0	0.00	29.80	1	3,276	0.03%
2020/07/28	2	29.63	6	29.34	29.10	-4	3,251	-0.12%
2020/07/27	6	29.95	0	0.00	29.65	6	3,272	0.18%
2020/07/24	1	30.20	1	30.40	30.35	0	3,252	0.00%
2020/07/23	3	31.50	2	31.35	31.55	1	3,207	0.03%
2020/07/22	0	0.00	18	30.02	30.75	-18	3,084	-0.58%
2020/07/15	0	0.00	2	29.30	28.90	-2	2,787	-0.07%
2020/07/13	0	0.00	2	29.15	29.00	-2	2,715	-0.07%
2020/07/09	0	0.00	2	29.00	28.90	-2	2,707	-0.07%
2020/07/07	1	29.15	1	28.90	28.50	0	2,705	0.00%
2020/07/03	0	0.00	1	27.95	28.05	-1	2,658	-0.04%
2020/07/01	0	0.00	2	27.70	27.70	-2	2,666	-0.08%
2020/06/30	1	27.60	0	0.00	27.65	1	2,676	0.04%
2020/06/23	6	27.63	4	27.93	27.55	2	2,745	0.07%
2020/06/18	1	27.55	0	0.00	27.65	1	2,775	0.04%
2020/06/12	1	27.55	0	0.00	27.40	1	2,906	0.03%
2020/06/09	0	0.00	1	29.10	29.00	-1	2,968	-0.03%
2020/06/08	3	29.20	3	29.85	29.05	0	3,081	0.00%
2020/06/04	1	28.40	0	0.00	28.30	1	3,067	0.03%
2020/06/02	1	28.10	0	0.00	28.15	1	3,074	0.03%
2020/06/01	0	0.00	1	28.75	28.65	-1	3,033	-0.03%
2020/05/29	2	28.80	7	28.99	28.50	-5	3,015	-0.17%
2020/05/28	5	29.20	3.3	28.70	29.20	1.8	2,941	0.06%
2020/05/26	0	0.00	1	27.75	27.60	-1	2,843	-0.04%
2020/05/15	0	0.00	1	27.75	27.55	-1	2,868	-0.03%
2020/05/14	0	0.00	20	27.54	27.50	-20	2,833	-0.71%
2020/05/13	0	0.00	5	27.54	27.50	-5	2,818	-0.18%
2020/05/12	1	27.50	13	27.53	27.65	-12	2,768	-0.43%
2020/05/11	1	27.20	0	0.00	27.20	1	2,698	0.04%
2020/05/08	5	26.07	2	25.80	26.00	3	2,614	0.11%
2020/05/05	11.3	25.40	0	0.00	25.35	11.3	2,800	0.40%
2020/04/30	3	24.97	1	25.40	25.30	2	2,910	0.07%
2020/04/27	0	0.00	1	24.75	24.90	-1	3,083	-0.03%
2020/04/21	2	24.03	0	0.00	23.60	2	3,509	0.06%
2020/04/20	1	24.50	1	24.50	24.50	0	3,495	0.00%
2020/04/13	0	0.00	1	23.70	23.55	-1	3,712	-0.03%
2020/04/09	8	23.36	0	0.00	23.25	8	3,793	0.21%
2020/04/08	1	23.15	0	0.00	23.35	1	3,904	0.03%
2020/04/07	1	22.65	0	0.00	23.15	1	4,070	0.02%
2020/03/26	4	21.84	0	0.00	21.80	4	4,016	0.10%
2020/03/12	0	0.00	1	23.40	23.45	-1	3,674	-0.03%
2020/03/10	0	0.00	5	24.79	25.00	-5	3,530	-0.14%
2020/03/02	0	0.00	1	26.20	25.80	-1	3,465	-0.03%
2020/02/26	2	26.55	0	0.00	26.55	2	3,373	0.06%
2020/02/25	0	0.00	2	26.45	26.30	-2	3,311	-0.06%
2020/02/24	0	0.00	2	27.00	26.75	-2	3,251	-0.06%
2020/02/21	1	27.50	0	0.00	27.30	1	3,226	0.03%
2020/02/20	2	27.78	0	0.00	27.75	2	3,208	0.06%
2020/02/19	4	27.14	1	27.15	27.50	3	3,185	0.09%
2020/02/14	1	27.15	0	0.00	27.45	1	3,146	0.03%
2020/02/13	1	27.90	2	27.60	27.55	-1	3,075	-0.03%
2020/02/11	2	28.13	0	0.00	28.05	2	2,997	0.07%
2020/02/10	3	27.93	6	28.03	28.20	-3	2,951	-0.10%
2020/02/07	1	28.90	0	0.00	28.40	1	2,903	0.03%
2020/02/06	2.1	28.76	3	28.62	28.70	-0.9	2,842	-0.03%
2020/02/05	5	27.83	18	27.69	27.80	-13	2,690	-0.48%
2020/02/04	1	27.10	0	0.00	27.60	1	2,610	0.04%
2020/02/03	3	26.58	0	0.00	26.90	3	2,527	0.12%
2020/01/31	2	27.25	21	27.12	27.05	-19	2,446	-0.78%
2020/01/30	7	26.47	0	0.00	26.45	7	2,344	0.30%
2020/01/17	2	27.30	8	27.62	27.15	-6	2,170	-0.28%
2020/01/16	2	27.98	21	26.33	27.85	-19	2,020	-0.94%
2020/01/15	0.2	26.00	0	0.00	26.10	0.2	1,757	0.01%
2020/01/13	1	25.65	0	0.00	25.95	1	1,732	0.06%
2020/01/10	0	0.00	2	26.03	26.00	-2	1,698	-0.12%
2020/01/09	0	0.00	9	26.11	26.45	-9	1,620	-0.56%
2020/01/07	2	25.15	1	25.45	25.45	1	1,445	0.07%
2020/01/06	2	25.25	2	25.30	25.20	0	1,388	0.00%
2020/01/03	0	0.00	1	25.55	25.60	-1	1,351	-0.07%
2020/01/02	9	25.03	14.1	25.20	25.55	-5.1	1,251	-0.41%
2019/12/31	3	24.65	9.5	24.59	24.30	-6.5	1,110	-0.59%
2019/12/30	1	23.00	0	0.00	22.90	1	916	0.11%
2019/12/25	0	0.00	7	22.78	22.70	-7	884	-0.79%
2019/12/24	0	0.00	2	22.50	22.45	-2	856	-0.23%
2019/12/23	0	0.00	5	21.95	22.20	-5	832	-0.60%
2019/12/20	4	22.00	2	21.90	21.85	2	805	0.25%
2019/12/18	0	0.00	1	22.05	22.00	-1	784	-0.13%
2019/12/13	5	21.75	0	0.00	21.70	5	721	0.69%
2019/12/12	5	21.45	0	0.00	21.55	5	697	0.72%
2019/12/11	5	21.45	0	0.00	21.30	5	675	0.74%
2019/12/06	0	0.00	0.2	21.25	21.30	-0.2	680	-0.03%
2019/12/05	2	21.40	2	21.35	21.35	0	682	0.00%
2019/11/28	0	0.00	30	21.70	21.70	-30	601	-4.99%
2019/11/14	0	0.00	1	21.35	21.35	-1	623	-0.16%
2019/11/06	0	0.00	1	20.50	20.55	-1	528	-0.19%
2019/10/30	0	0.00	1	20.25	20.35	-1	568	-0.18%
2019/10/21	1	20.30	0	0.00	20.45	1	567	0.18%
2019/10/17	1	20.25	0	0.00	20.25	1	563	0.18%
2019/09/27	1	20.25	1	20.20	20.20	0	591	0.00%
2019/09/06	0	0.00	1	20.40	20.45	-1	679	-0.15%
2019/08/30	1	20.25	0	0.00	20.25	1	697	0.14%
2019/08/28	1	20.10	0	0.00	20.05	1	692	0.14%
2019/08/27	1	20.90	0	0.00	20.85	1	674	0.15%
2019/08/20	0	0.00	3	20.95	20.95	-3	700	-0.43%
2019/08/19	1	21.00	0	0.00	21.00	1	699	0.14%
2019/08/12	1	20.90	0	0.00	20.90	1	744	0.13%
2019/08/06	1	20.85	0	0.00	20.90	1	817	0.12%
2019/08/05	1	20.85	3	20.85	20.85	-2	853	-0.23%
2019/07/29	0	0.00	10	21.00	21.05	-10	906	-1.10%
2019/07/25	10	21.07	0	0.00	21.10	10	907	1.10%
2019/07/23	2	21.05	0	0.00	21.00	2	905	0.22%
2019/07/19	2	21.10	2	21.10	21.10	0	914	0.00%
2019/07/18	0	0.00	2	21.05	21.05	-2	911	-0.22%
2019/07/02	3	21.25	0	0.00	21.20	3	950	0.32%
2019/07/01	0	0.00	1	21.20	21.20	-1	955	-0.10%
2019/06/21	0	0.00	2	21.10	21.15	-2	913	-0.22%
2019/06/18	1	21.10	0	0.00	21.00	1	903	0.11%
2019/06/11	0	0.00	0.2	20.80	20.95	-0.2	892	-0.02%
2019/06/04	0	0.00	1	20.95	20.85	-1	870	-0.11%
2019/05/30	1	20.80	0	0.00	20.80	1	862	0.12%
2019/05/29	0	0.00	2	20.90	20.80	-2	857	-0.23%
2019/05/28	32	20.60	0	0.00	20.85	32	854	3.74%
2019/05/22	2	21.00	0	0.00	20.90	2	789	0.25%
2019/05/20	0	0.00	10	20.90	21.05	-10	781	-1.28%
2019/05/17	0	0.00	4	21.15	21.15	-4	749	-0.53%
2019/05/15	3	21.12	1	21.05	21.00	2	703	0.28%
2019/05/14	0	0.00	5	20.85	21.20	-5	687	-0.73%
2019/05/13	2	21.35	0	0.00	21.25	2	668	0.30%
2019/05/10	1	21.15	0	0.00	21.25	1	631	0.16%
2019/05/09	5	21.20	2	21.05	21.15	3	611	0.49%
2019/05/02	0	0.00	2	20.90	20.95	-2	526	-0.38%
2019/04/26	2	20.75	0	0.00	20.80	2	513	0.39%
2019/04/25	0	0.00	3	20.98	20.95	-3	499	-0.60%
2019/04/24	2	20.75	1	20.85	21.00	1	497	0.20%
2019/04/19	0	0.00	2	20.75	20.70	-2	469	-0.43%
2019/04/18	0	0.00	1	20.65	20.60	-1	465	-0.21%
2019/04/17	1	20.65	0	0.00	20.65	1	458	0.22%
2019/04/11	2	20.70	8	20.69	20.65	-6	447	-1.34%
2019/04/10	0	0.00	2	20.70	20.55	-2	414	-0.48%
2019/04/08	1	20.70	0	0.00	20.70	1	399	0.25%
2019/04/03	0	0.00	2	20.70	20.65	-2	394	-0.51%
2019/04/01	3	20.65	0	0.00	20.65	3	406	0.74%
2019/03/28	0	0.00	6	20.62	20.50	-6	401	-1.50%
2019/03/27	2	20.65	0	0.00	20.60	2	400	0.50%
2019/03/22	0	0.00	2	20.50	20.40	-2	402	-0.50%
2019/03/08	2	20.30	1	20.30	20.30	1	421	0.24%
2019/03/06	6	20.37	0	0.00	20.45	6	423	1.42%
2019/03/04	0	0.00	2	20.60	20.60	-2	422	-0.47%
2019/02/27	1	20.45	0	0.00	20.55	1	422	0.24%
2019/02/26	0	0.00	2	20.50	20.55	-2	424	-0.47%
2019/02/25	0	0.00	2	20.55	20.60	-2	421	-0.47%
2019/02/22	0	0.00	0.4	20.45	20.45	-0.4	408	-0.09%
2019/02/15	1	20.20	0	0.00	20.20	1	412	0.24%
2019/02/14	1	20.30	0	0.00	20.35	1	420	0.24%
2019/01/28	1	19.75	1	19.85	19.80	0	441	0.00%
2019/01/23	3	19.65	0	0.00	19.70	3	458	0.65%
2019/01/16	0.4	19.55	0	0.00	19.45	0.4	508	0.07%
2019/01/07	0	0.00	6	19.45	19.55	-6	590	-1.02%
2019/01/04	2	19.05	0	0.00	19.05	2	600	0.33%
2019/01/03	4	19.18	0	0.00	19.15	4	644	0.62%
2019/01/02	1	19.25	1	19.50	19.25	0	660	0.00%
2018/12/25	1	19.05	0	0.00	19.05	1	892	0.11%
2018/12/21	0	0.00	2	19.38	19.40	-2	880	-0.23%
2018/12/18	3	19.90	3	19.95	19.85	0	881	0.00%
2018/12/14	0	0.00	1	20.00	19.95	-1	918	-0.11%
2018/12/12	2	19.95	0	0.00	19.95	2	941	0.21%
2018/12/10	0	0.00	1	20.00	19.95	-1	937	-0.11%
2018/12/06	0	0.00	2	20.20	20.00	-2	940	-0.21%
2018/12/05	0	0.00	3	20.08	20.05	-3	933	-0.32%
2018/11/30	2	20.25	0	0.00	20.25	2	942	0.21%
2018/11/21	4	20.38	0	0.00	20.35	4	1,019	0.39%
2018/11/20	0	0.00	3	20.55	20.55	-3	1,041	-0.29%
2018/11/15	8	20.33	2	20.50	20.30	6	1,051	0.57%
2018/11/14	3	20.37	0	0.00	20.40	3	1,049	0.29%
2018/11/13	0	0.00	6	20.43	20.50	-6	1,038	-0.58%
2018/11/12	1	20.40	0	0.00	20.45	1	1,048	0.10%
2018/11/09	7	20.59	2	20.78	20.50	5	1,047	0.48%
2018/11/07	1	20.60	7	20.67	20.60	-6	1,041	-0.58%
2018/11/06	0	0.00	4	20.31	20.40	-4	1,039	-0.38%
2018/11/05	0	0.00	2	20.28	20.30	-2	1,058	-0.19%
2018/11/02	5	20.25	0	0.00	20.20	5	1,059	0.47%
2018/11/01	5	20.28	0	0.00	20.30	5	1,075	0.47%
2018/10/31	2	20.00	0	0.00	20.30	2	1,076	0.19%
2018/10/30	0	0.00	1	20.00	19.95	-1	1,068	-0.09%
2018/10/29	1	19.85	0	0.00	19.95	1	1,069	0.09%
2018/10/26	1	20.10	1	20.10	19.90	0	1,064	0.00%
2018/10/25	0	0.00	1	20.05	20.00	-1	1,059	-0.09%
2018/10/24	1	20.25	1	20.25	20.40	0	1,053	0.00%
2018/10/23	1	20.65	0	0.00	20.25	1	1,056	0.09%
2018/10/22	4	20.58	0	0.00	20.65	4	1,056	0.38%
2018/10/19	3	20.25	5	20.15	20.95	-2	1,054	-0.19%
2018/10/11	0	0.00	3	20.05	20.15	-3	1,099	-0.27%
2018/10/08	5	21.40	0	0.00	21.20	5	1,085	0.46%
2018/10/05	0	0.00	5	21.60	21.10	-5	1,073	-0.47%
2018/10/04	20	21.50	3	21.63	21.65	17	1,037	1.64%
2018/10/03	0	0.00	3	20.95	21.00	-3	961	-0.31%
2018/09/28	0	0.00	4	20.75	20.80	-4	1,058	-0.38%
2018/09/27	1	20.65	0	0.00	20.75	1	1,061	0.09%
2018/09/26	1	20.80	0	0.00	20.70	1	1,065	0.09%
2018/09/25	1	20.90	1	20.95	20.85	0	1,066	0.00%
2018/09/21	0	0.00	5	20.78	20.70	-5	1,046	-0.48%
2018/09/20	0	0.00	1	20.70	20.70	-1	1,032	-0.10%
2018/09/19	1	20.40	0	0.00	20.50	1	1,017	0.10%
2018/09/18	0	0.00	1	20.10	20.25	-1	1,005	-0.10%
2018/09/14	1	20.00	0	0.00	20.15	1	1,022	0.10%
2018/09/12	1	19.80	0	0.00	19.80	1	1,032	0.10%
2018/09/10	0	0.00	1	19.80	20.00	-1	1,045	-0.10%
2018/09/07	0	0.00	1	20.10	20.05	-1	1,050	-0.10%
2018/09/05	1	20.45	0	0.00	20.35	1	1,152	0.09%
2018/08/23	0	0.00	1	21.20	21.30	-1	1,118	-0.09%
2018/08/15	0	0.00	2	20.85	20.85	-2	1,177	-0.17%
2018/08/13	3	20.70	3	20.88	20.85	0	1,204	0.00%
2018/08/10	5	21.39	0	0.00	21.30	5	1,191	0.42%
2018/08/08	0	0.00	3	21.82	21.75	-3	1,194	-0.25%
2018/08/02	1	21.35	0	0.00	21.40	1	1,290	0.08%
2018/07/30	4	21.50	0	0.00	21.40	4	1,312	0.30%
2018/07/27	1	21.70	0	0.00	21.65	1	1,307	0.08%
2018/07/26	2	21.63	0	0.00	21.75	2	1,304	0.15%
2018/07/24	2.1	21.74	0	0.00	21.60	2.1	1,317	0.16%
2018/07/23	0	0.00	4	21.68	21.70	-4	1,310	-0.31%
2018/07/20	0	0.00	4	21.35	21.55	-4	1,309	-0.31%
2018/07/19	0	0.00	5	21.50	21.45	-5	1,311	-0.38%
2018/07/18	6	21.39	6	21.58	21.35	0	1,331	0.00%
2018/07/17	0	0.00	1	21.40	21.35	-1	1,313	-0.08%
2018/07/12	1	20.85	1	21.05	21.05	0	1,399	0.00%
2018/07/11	0	0.00	2	20.98	20.85	-2	1,422	-0.14%
2018/07/10	2	20.70	1	20.80	20.90	1	1,395	0.07%
2018/07/09	6	20.65	2	20.98	20.75	4	1,420	0.28%
2018/07/06	2	20.25	1	20.55	20.30	1	1,402	0.07%
2018/07/02	4	20.78	0	0.00	20.70	4	2,149	0.19%
2018/06/28	0	0.00	1	20.85	20.85	-1	2,229	-0.04%
2018/06/27	1	20.85	5	20.72	20.70	-4	2,499	-0.16%
2018/06/26	1	20.60	0	0.00	20.65	1	2,626	0.04%
2018/06/22	1	20.70	0	0.00	20.65	1	2,622	0.04%
2018/06/21	0	0.00	2	20.80	20.75	-2	2,617	-0.08%
2018/06/20	1	20.70	0	0.00	20.75	1	2,617	0.04%
2018/06/19	2	20.83	0	0.00	20.85	2	2,608	0.08%
2018/06/15	3	21.03	0	0.00	20.85	3	2,608	0.12%
2018/06/14	0	0.00	10	21.46	21.20	-10	2,592	-0.39%
2018/06/12	1	20.75	0	0.00	20.75	1	2,504	0.04%
2018/06/11	2	20.80	0	0.00	20.80	2	2,497	0.08%
2018/06/07	1	21.05	1	21.20	21.20	0	2,500	0.00%
2018/06/06	2	20.95	0	0.00	20.95	2	2,495	0.08%
2018/06/01	2	20.85	1	21.00	21.00	1	2,466	0.04%
2018/05/29	1	20.90	0	0.00	20.95	1	2,465	0.04%
2018/05/25	0	0.00	2	21.35	21.05	-2	2,449	-0.08%
2018/05/24	1	21.00	1	21.15	21.00	0	2,400	0.00%
2018/05/22	1	21.30	1	21.35	21.10	0	2,404	0.00%
2018/05/21	0	0.00	1	21.30	21.50	-1	2,407	-0.04%
2018/05/17	11	21.00	0	0.00	20.95	11	2,415	0.46%
2018/05/16	4	21.33	5	21.24	21.10	-1	2,422	-0.04%
2018/05/15	3	20.87	2	21.35	21.50	1	2,416	0.04%
2018/05/14	0	0.00	5	20.95	20.95	-5	2,424	-0.21%
2018/05/11	2	21.20	0	0.00	21.20	2	2,409	0.08%
2018/05/10	1	20.80	0	0.00	20.90	1	2,389	0.04%
2018/05/09	5	20.85	5	20.90	20.85	0	2,387	0.00%
2018/05/07	2	20.55	0	0.00	20.55	2	2,420	0.08%
2018/05/02	2	21.00	0	0.00	21.00	2	2,425	0.08%
2018/04/24	7	21.72	3	21.83	21.65	4	2,429	0.16%
2018/04/23	3	22.23	2	22.10	22.25	1	2,459	0.04%
2018/04/20	5	22.70	5	22.52	22.40	0	2,436	0.00%
2018/04/19	2	22.65	1	22.35	22.25	1	2,363	0.04%
2018/04/18	2	21.85	0	0.00	22.20	2	2,349	0.09%
2018/04/16	1	22.55	0	0.00	22.55	1	2,358	0.04%
2018/04/13	6	22.49	2	22.60	22.40	4	2,328	0.17%
2018/04/12	2	22.70	3	23.02	22.85	-1	2,309	-0.04%
2018/04/11	23	22.83	5	23.09	23.30	18	2,292	0.79%
2018/04/10	7	23.40	1	23.30	22.80	6	2,251	0.27%
2018/04/09	18	23.54	21	23.91	24.40	-3	2,110	-0.14%
2018/04/03	10	22.38	4	22.38	22.70	6	1,772	0.34%
2018/04/02	1	21.90	4	22.29	21.90	-3	1,670	-0.18%
2018/03/31	4	21.93	0	0.00	22.00	4	1,676	0.24%
2018/03/30	5	22.62	8	22.55	22.00	-3	1,650	-0.18%
2018/03/29	2	21.85	2	21.80	21.60	0	1,451	0.00%
2018/03/28	0	0.00	1	20.80	20.65	-1	1,417	-0.07%
2018/03/26	0	0.00	1	20.25	20.35	-1	1,566	-0.06%
2018/03/23	1	20.15	2	20.20	20.25	-1	1,804	-0.06%
2018/03/22	1	20.40	0	0.00	20.40	1	1,880	0.05%
2018/03/20	0	0.00	2	20.85	20.75	-2	1,897	-0.11%
2018/03/19	0	0.00	5	21.09	20.95	-5	1,919	-0.26%
2018/03/14	3	20.37	0	0.00	20.40	3	1,994	0.15%
2018/03/13	2	20.45	0	0.00	20.45	2	2,030	0.10%
2018/03/09	6	20.14	0	0.00	20.05	6	2,045	0.29%
2018/03/02	1	20.15	0	0.00	20.20	1	2,360	0.04%
2018/02/26	2	20.45	0	0.00	20.40	2	2,767	0.07%
2018/02/22	0	0.00	2	20.18	20.20	-2	2,853	-0.07%
2018/02/21	1	20.05	0	0.00	20.00	1	2,856	0.04%
2018/02/12	2	19.90	1	19.95	19.95	1	2,850	0.04%
2018/02/09	1	19.55	0	0.00	20.05	1	2,838	0.04%
2018/02/07	0	0.00	1	20.20	20.05	-1	2,834	-0.04%
2018/02/05	1	20.60	1	20.75	20.85	0	2,805	0.00%
2018/01/30	1	21.15	0	0.00	21.10	1	2,999	0.03%
2018/01/26	1	21.85	3	21.65	21.65	-2	2,992	-0.07%
2018/01/23	1	21.80	0	0.00	21.75	1	3,006	0.03%
2018/01/19	6	22.05	0	0.00	21.95	6	3,046	0.20%
2018/01/15	0	0.00	5	22.05	21.95	-5	3,154	-0.16%
2018/01/12	0	0.00	5	21.93	21.95	-5	3,197	-0.16%
2018/01/11	1	21.65	0	0.00	21.75	1	3,218	0.03%
2018/01/09	2	22.23	0	0.00	22.25	2	3,212	0.06%
2018/01/08	2	22.30	0	0.00	22.20	2	3,341	0.06%
2018/01/05	0	0.00	10	22.40	22.45	-10	3,405	-0.29%
2018/01/03	1	22.45	3	22.62	22.45	-2	3,390	-0.06%