潤泰新 (9945)-元大-土城券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
925人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	45.30	0	0.00	44.60	1	18,451	0.01%
2024/05/30	3	44.32	0.2	45.00	43.85	2.8	18,087	0.02%
2024/05/29	24	44.92	3	44.80	44.55	21	17,968	0.12%
2024/05/28	1.7	45.06	37	45.05	45.40	-35.3	17,733	-0.20%
2024/05/27	12	43.68	100.1	43.41	43.80	-88.1	17,509	-0.50%
2024/05/24	132	43.51	32	43.88	43.65	100	17,380	0.58%	大買/
2024/05/23	9	43.48	332	43.86	43.25	-323	17,248	-1.87%	大賣/鉅額交易
2024/05/22	4	45.21	206	44.83	44.70	-202	16,941	-1.19%	大賣/鉅額交易
2024/05/21	25	44.42	41	44.63	44.35	-16	16,725	-0.10%
2024/05/20	13.1	45.54	6.1	45.35	45.30	6.9	16,394	0.04%
2024/05/17	9	47.63	84	46.76	46.60	-75	15,907	-0.47%
2024/05/16	333.7	47.03	35	47.53	46.90	298.7	15,266	1.96%	大買/鉅額交易
2024/05/15	312.1	46.37	40.4	45.95	46.55	271.7	14,328	1.90%	大買/鉅額交易
2024/05/14	40.3	43.50	16	42.40	42.65	24.3	13,293	0.18%
2024/05/13	10	42.94	41.9	43.15	43.90	-31.9	12,576	-0.25%
2024/05/10	21	40.77	6	40.21	40.50	15	11,860	0.13%
2024/05/09	6	40.60	13	40.48	40.20	-7	11,642	-0.06%
2024/05/08	13	40.62	199	40.72	40.70	-186	11,406	-1.63%	大賣/鉅額交易
2024/05/07	178.4	41.84	724	41.70	41.80	-545.7	11,071	-4.93%	大買/大賣/鉅額交易
2024/05/06	744	43.43	35	43.53	43.10	709	10,526	6.74%	大買/鉅額交易
2024/05/03	117.2	42.39	56.2	42.41	42.45	61	9,754	0.62%	大買/
2024/05/02	15	41.59	23.3	41.51	42.25	-8.3	8,177	-0.10%
2024/04/30	26	39.08	11.5	39.53	38.45	14.5	6,856	0.21%
2024/04/29	1	38.30	3	38.42	38.75	-2	6,442	-0.03%
2024/04/26	2.1	37.32	1.9	37.76	37.90	0.2	6,187	0.00%
2024/04/25	2	36.75	0	0.00	36.85	2	5,946	0.03%
2024/04/24	2	36.78	0	0.00	36.85	2	5,939	0.03%
2024/04/23	1	36.85	1	36.85	36.95	0	5,998	0.00%
2024/04/22	3	36.38	11	36.65	36.60	-8	6,018	-0.13%
2024/04/19	8	36.27	1	36.05	36.15	7	5,776	0.12%
2024/04/18	2	35.48	6	36.22	36.45	-4	5,567	-0.07%
2024/04/17	1	34.50	0	0.00	34.85	1	5,274	0.02%
2024/04/16	4	34.50	4	34.45	34.45	0	5,263	0.00%
2024/04/15	1	35.00	3	35.30	35.20	-2	5,183	-0.04%
2024/04/12	2	34.83	0.6	34.95	34.95	1.4	5,140	0.03%
2024/04/11	2	34.90	0	0.00	34.90	2	5,142	0.04%
2024/04/10	0.1	34.90	0	0.00	35.00	0.1	5,094	0.00%
2024/04/09	5	35.00	3	34.77	34.95	2	5,171	0.04%
2024/04/08	1.1	34.51	5	34.50	34.50	-3.9	5,354	-0.07%
2024/04/03	3.1	34.82	0	0.00	34.65	3.1	5,405	0.06%
2024/04/02	3.3	35.01	0	0.00	35.05	3.3	5,487	0.06%
2024/04/01	0.8	35.15	1	35.45	35.45	-0.2	5,485	0.00%
2024/03/29	0.1	35.10	0	0.00	35.15	0.1	5,472	0.00%
2024/03/27	0.1	35.30	0	0.00	35.25	0.1	5,412	0.00%
2024/03/22	0.1	35.05	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	2.1	35.08	1	35.05	35.35	1.1	5,325	0.02%
2024/03/20	5.4	33.91	0	0.00	34.15	5.4	5,712	0.09%
2024/03/19	17.1	34.34	1.8	34.30	34.10	15.3	5,745	0.27%
2024/03/18	1.2	34.80	24.3	35.00	34.70	-23.1	5,617	-0.41%
2024/03/15	7	35.04	0	0.00	35.00	7	5,568	0.13%
2024/03/14	3.2	35.54	8	35.51	35.50	-4.8	5,457	-0.09%
2024/03/13	1	37.10	0	0.00	36.85	1	5,191	0.02%
2024/03/12	9	36.54	2.2	36.90	36.95	6.8	5,182	0.13%
2024/03/11	10	36.00	4.8	36.39	36.40	5.2	5,193	0.10%
2024/03/08	0	0.00	8	35.88	35.85	-8	5,166	-0.15%
2024/03/06	0	0.00	3.6	36.01	36.15	-3.6	5,262	-0.07%
2024/03/04	4	35.70	0	0.00	35.65	4	5,303	0.08%
2024/03/01	0	0.00	0.4	36.00	36.00	-0.4	5,261	-0.01%
2024/02/29	2	35.98	3	36.15	36.35	-1	5,261	-0.02%
2024/02/27	0	0.00	10	36.30	36.20	-10	5,240	-0.19%
2024/02/20	0.2	36.93	2	36.95	36.95	-1.8	5,374	-0.03%
2024/02/19	2	36.80	0	0.00	37.15	2	5,410	0.04%
2024/02/15	1	35.40	0	0.00	36.10	1	5,583	0.02%
2024/02/05	0.1	35.80	0	0.00	35.75	0.1	5,539	0.00%
2024/01/31	0	35.90	0	0.00	35.75	0	5,471	0.00%
2024/01/30	1	35.90	0	0.00	35.90	1	5,473	0.02%
2024/01/26	0	0.00	2	36.30	36.35	-2	5,520	-0.04%
2024/01/24	0	36.30	1	36.20	36.00	-1	5,483	-0.02%
2024/01/23	0	35.75	0	0.00	35.60	0	5,510	0.00%
2024/01/22	0	0.00	2	35.45	35.45	-2	5,501	-0.04%
2024/01/19	0.1	35.35	1	35.45	35.45	-1	5,473	-0.02%
2024/01/18	2.6	34.86	0	0.00	34.80	2.6	5,448	0.05%
2024/01/17	4.2	35.28	0	0.00	34.90	4.2	5,386	0.08%
2024/01/16	7	36.06	0	0.00	35.90	7	5,227	0.13%
2024/01/15	0.2	37.10	0	0.00	37.00	0.2	5,090	0.00%
2024/01/12	1	36.95	0	0.00	36.90	1	5,129	0.02%
2024/01/10	1	36.95	0	0.00	36.95	1	5,178	0.02%
2024/01/09	2	37.28	0	0.00	37.20	2	5,158	0.04%
2024/01/05	2	38.28	0	0.00	38.05	2	5,057	0.04%
2024/01/04	0	0.00	0.1	38.60	38.55	-0.1	5,023	0.00%
2024/01/03	0	38.75	1	38.75	38.70	-1	5,005	-0.02%
2024/01/02	0.2	38.40	1.5	38.81	39.25	-1.3	4,893	-0.03%
2023/12/29	3	37.77	5.5	37.68	37.75	-2.5	4,681	-0.05%
2023/12/28	0	0.00	3	37.70	37.85	-3	4,656	-0.06%
2023/12/27	0	36.95	1	37.00	37.00	-1	4,579	-0.02%
2023/12/25	0	36.45	0	0.00	36.25	0	4,535	0.00%
2023/12/22	2	36.45	1	36.40	36.25	1	4,613	0.02%
2023/12/21	1.1	36.41	2	36.55	36.40	-0.9	4,779	-0.02%
2023/12/20	0	0.00	1.3	36.85	36.85	-1.3	4,832	-0.03%
2023/12/19	1	36.45	0	0.00	36.45	1	4,859	0.02%
2023/12/15	1	37.00	0	0.00	36.75	1	4,782	0.02%
2023/12/14	0	0.00	6	37.23	36.95	-6	4,295	-0.14%
2023/12/13	1.3	36.11	0	0.00	35.90	1.3	4,193	0.03%
2023/12/12	1	36.00	0	0.00	36.20	1	4,244	0.02%
2023/12/08	4	36.76	0	0.00	36.60	4	4,310	0.09%
2023/12/06	1.5	37.45	1	37.45	37.30	0.5	4,430	0.01%
2023/12/05	2	36.78	0	0.00	36.75	2	4,490	0.04%
2023/12/04	1	36.75	8	36.98	37.15	-7	4,754	-0.15%
2023/12/01	1	35.90	0	0.00	35.80	1	4,689	0.02%
2023/11/30	2	35.85	0	0.00	35.80	2	4,809	0.04%
2023/11/28	0	0.00	2	35.85	35.85	-2	4,739	-0.04%
2023/11/27	3.1	35.75	0	0.00	35.50	3.1	4,695	0.07%
2023/11/22	3	35.72	0	0.00	35.75	3	4,762	0.06%
2023/11/20	3	35.85	0	0.00	35.80	3	4,752	0.06%
2023/11/17	1	36.75	0	0.00	36.90	1	4,762	0.02%
2023/11/16	0	0.00	1	36.80	36.80	-1	4,779	-0.02%
2023/11/14	0.4	35.44	0	0.00	35.50	0.4	4,642	0.01%
2023/11/09	0	0.00	4	34.38	34.35	-4	4,623	-0.09%
2023/11/07	1	33.95	2	34.10	34.10	-1	4,720	-0.02%
2023/11/06	0.2	34.50	0	0.00	34.50	0.2	4,754	0.00%
2023/11/03	0.4	34.05	1	34.10	34.10	-0.7	4,757	-0.01%
2023/11/01	0	0.00	2.3	32.64	32.60	-2.3	4,827	-0.05%
2023/10/31	0.1	32.75	0	0.00	32.40	0.1	4,855	0.00%
2023/10/30	0	33.45	0	0.00	33.20	0	4,859	0.00%
2023/10/27	0.2	33.55	0.1	33.40	33.40	0.1	4,903	0.00%
2023/10/26	0.1	33.30	0	0.00	33.10	0.1	4,967	0.00%
2023/10/24	0.2	33.38	0	0.00	33.55	0.2	5,088	0.00%
2023/10/20	2	32.70	1	33.20	33.20	1	5,154	0.02%
2023/10/19	13.6	33.77	0	0.00	33.40	13.6	5,153	0.26%
2023/10/18	2	34.45	0	0.00	34.10	2	5,155	0.04%
2023/10/17	3	34.90	0	0.00	34.65	3	5,158	0.06%
2023/10/16	1	35.20	3	35.30	35.35	-2	5,203	-0.04%
2023/10/13	2	35.53	0	0.00	35.40	2	5,276	0.04%
2023/10/06	0	34.55	1	34.75	34.90	-1	5,429	-0.02%
2023/10/05	5	34.10	6	34.38	34.25	-1	5,450	-0.02%
2023/10/04	3	34.12	0.2	34.30	34.00	2.9	5,481	0.05%
2023/10/03	2.2	34.89	0	0.00	34.90	2.2	5,447	0.04%
2023/09/28	2.1	35.21	0	0.00	35.20	2.1	5,433	0.04%
2023/09/27	2.1	35.74	1	36.40	35.20	1.1	5,440	0.02%
2023/09/26	7.1	35.79	0	0.00	35.30	7.1	5,428	0.13%
2023/09/25	3.4	37.13	0	0.00	36.70	3.4	5,280	0.06%
2023/09/13	0.5	34.90	0	0.00	34.90	0.5	5,230	0.01%
2023/09/08	1.1	34.81	10	34.80	34.80	-8.9	5,338	-0.17%
2023/09/06	14	35.86	10	36.00	35.60	4	5,452	0.07%
2023/09/05	0	0.00	1	36.65	36.40	-1	5,413	-0.02%
2023/09/04	9	36.57	0	0.00	36.10	9	5,409	0.17%
2023/09/01	1	36.60	0	0.00	36.60	1	5,424	0.02%
2023/08/31	0	36.70	1	36.90	36.85	-1	5,542	-0.02%
2023/08/30	1	36.60	7	36.76	36.60	-6	5,703	-0.11%
2023/08/29	1.1	36.63	5.6	36.52	36.65	-4.5	5,614	-0.08%
2023/08/28	0	0.00	2	35.58	35.70	-2	5,309	-0.04%
2023/08/25	5.1	34.64	4	33.40	34.50	1.1	5,274	0.02%
2023/08/23	2.1	33.13	0	0.00	33.00	2.1	5,192	0.04%
2023/08/22	10	33.40	2	33.35	33.35	8	5,227	0.15%
2023/08/18	5.1	33.08	0	0.00	33.20	5.1	5,260	0.10%
2023/08/17	20	33.03	0	0.00	33.20	20	5,242	0.38%
2023/08/16	3.1	33.90	0	0.00	33.80	3.1	5,159	0.06%
2023/08/15	0.5	34.61	0	0.00	34.50	0.5	5,126	0.01%
2023/08/14	4.1	34.57	0	0.00	34.55	4.1	5,142	0.08%
2023/08/11	0.3	35.50	2	35.48	35.05	-1.7	5,142	-0.03%
2023/08/10	2	34.80	0	0.00	34.55	2	5,136	0.04%
2023/08/09	16	34.90	0	0.00	34.85	16	5,172	0.31%
2023/08/08	7	34.97	4	35.05	34.90	3	5,184	0.06%
2023/08/07	5	35.17	0	0.00	35.15	5	5,165	0.10%
2023/08/04	1	35.20	0	0.00	35.15	1	5,202	0.02%
2023/08/02	5	35.30	0	0.00	35.10	5	5,198	0.10%
2023/07/31	1	35.60	0	0.00	35.60	1	5,166	0.02%
2023/07/28	2	35.65	0	35.75	35.60	2	5,157	0.04%
2023/07/27	1.1	35.70	4	35.79	36.15	-2.9	5,139	-0.06%
2023/07/26	0	0.00	1	35.55	35.35	-1	5,079	-0.02%
2023/07/24	7	35.05	4	35.15	35.15	3	5,096	0.06%
2023/07/20	0	0.00	1	35.75	35.70	-1	5,147	-0.02%
2023/07/19	2.1	35.08	0	0.00	35.10	2.1	5,134	0.04%
2023/07/18	1	35.20	0	0.00	35.25	1	5,097	0.02%
2023/07/14	0.1	35.35	0	0.00	35.55	0.1	5,150	0.00%
2023/07/13	0	0.00	1	35.30	35.20	-1	5,183	-0.02%
2023/07/11	1	35.80	0	0.00	35.70	1	5,168	0.02%
2023/07/10	1	35.90	0	0.00	35.85	1	5,193	0.02%
2023/07/07	0.2	35.25	0	0.00	35.40	0.2	5,242	0.00%
2023/07/06	0.1	35.83	0	0.00	35.55	0.1	5,242	0.00%
2023/07/04	2.1	35.93	0	0.00	36.00	2.1	5,189	0.04%
2023/07/03	2	36.08	0	0.00	36.05	2	5,237	0.04%
2023/06/30	2	36.10	121	35.85	35.95	-119	5,333	-2.23%	大賣/鉅額交易
2023/06/29	0	36.05	0	0.00	35.95	0	5,349	0.00%
2023/06/26	0.1	36.15	1	36.15	36.05	-0.9	5,566	-0.02%
2023/06/21	0.1	36.00	0	0.00	35.85	0.1	5,604	0.00%
2023/06/20	0.1	36.25	0	0.00	36.15	0.1	5,639	0.00%
2023/06/19	1	36.35	32.1	36.06	36.30	-31.1	5,838	-0.53%
2023/06/16	3	36.42	0	0.00	36.05	3	6,138	0.05%
2023/06/15	1	36.30	0	0.00	36.70	1	6,667	0.01%
2023/06/14	0.3	36.53	0	0.00	36.50	0.3	6,906	0.00%
2023/06/13	0.2	36.72	2	36.73	36.75	-1.9	7,974	-0.02%
2023/06/12	2.4	35.69	0	0.00	35.55	2.4	7,935	0.03%
2023/06/08	1.1	36.26	2	36.40	36.25	-0.9	7,979	-0.01%
2023/06/07	3.2	36.70	3	36.77	36.85	0.2	7,999	0.00%
2023/06/06	1.1	36.79	1	36.60	37.00	0.1	7,968	0.00%
2023/06/05	1	36.90	3	36.58	36.95	-2	7,832	-0.03%
2023/05/31	1	35.00	0	0.00	34.90	1	7,578	0.01%
2023/05/29	1.1	34.80	3	35.00	35.00	-2	7,700	-0.03%
2023/05/26	1.2	34.82	0	0.00	34.90	1.2	7,707	0.01%
2023/05/25	1.1	35.25	0	0.00	35.15	1.1	7,703	0.01%
2023/05/24	0.1	35.65	0	0.00	35.70	0.1	7,686	0.00%
2023/05/23	1	35.50	0	0.00	35.70	1	7,678	0.01%
2023/05/19	0	0.00	9.8	35.63	35.55	-9.8	7,676	-0.13%
2023/05/17	0	0.00	1	35.40	35.35	-1	7,640	-0.01%
2023/05/16	0	0.00	2	34.98	35.10	-2	7,567	-0.03%
2023/05/15	5	34.30	0	0.00	34.50	5	7,585	0.07%
2023/05/12	5.4	34.86	0	0.00	34.85	5.4	7,513	0.07%
2023/05/11	0.1	35.40	0	0.00	35.20	0.1	7,470	0.00%
2023/05/10	4.4	35.44	3	35.45	35.50	1.4	7,450	0.02%
2023/05/09	1	35.80	0	0.00	35.75	1	7,428	0.01%
2023/05/08	0	35.95	1	35.60	35.80	-1	7,447	-0.01%
2023/05/05	1	35.60	0	0.00	35.60	1	7,437	0.01%
2023/05/04	0.5	35.65	0.6	35.65	35.80	-0.1	7,481	0.00%
2023/05/03	3.3	35.36	0	0.00	35.35	3.3	7,492	0.04%
2023/05/02	0	35.60	0	0.00	35.50	0	7,619	0.00%
2023/04/28	0.4	35.75	0	0.00	35.80	0.4	7,729	0.01%
2023/04/27	3	35.50	0	0.00	35.50	3	7,726	0.04%
2023/04/25	6.1	35.49	10	36.20	35.40	-3.9	7,724	-0.05%
2023/04/24	0	0.00	2	35.55	35.55	-2	7,638	-0.03%
2023/04/21	2.9	35.08	0	0.00	35.15	2.9	7,666	0.04%
2023/04/20	2	35.18	2	35.10	35.05	0	7,657	0.00%
2023/04/19	0.3	35.40	0	0.00	35.45	0.3	7,673	0.00%
2023/04/18	3	35.65	0	0.00	35.50	3	7,615	0.04%
2023/04/17	0	0.00	0.5	35.95	35.95	-0.5	7,572	-0.01%
2023/04/14	1	35.80	0	0.00	36.10	1	7,546	0.01%
2023/04/13	2	35.93	0	0.00	35.90	2	7,542	0.03%
2023/04/12	2	35.83	0	0.00	36.15	2	7,539	0.03%
2023/04/07	1	35.70	0	0.00	35.65	1	7,407	0.01%
2023/04/06	1	35.30	0	0.00	35.15	1	7,338	0.01%
2023/03/31	2	35.63	1	35.70	35.35	1	7,291	0.01%
2023/03/30	1.2	35.26	0	0.00	35.05	1.2	7,236	0.02%
2023/03/29	2	34.95	0	0.00	34.90	2	7,244	0.03%
2023/03/28	0	0.00	1	35.20	35.20	-1	7,227	-0.01%
2023/03/27	2.2	35.37	4.2	35.45	35.50	-2	7,223	-0.03%
2023/03/24	3	35.82	0	0.00	35.85	3	7,204	0.04%
2023/03/23	4.1	35.81	3	35.75	35.85	1.1	7,168	0.01%
2023/03/22	5.5	35.77	4.5	35.73	35.95	1	7,126	0.01%
2023/03/21	72.7	35.39	4	35.23	35.65	68.7	6,984	0.98%
2023/03/20	32.6	34.93	8.5	34.10	34.30	24.1	6,702	0.36%
2023/03/17	1.7	36.39	0.2	36.45	36.25	1.4	6,127	0.02%
2023/03/16	16.3	36.27	16.9	36.29	36.25	-0.6	5,954	-0.01%
2023/03/15	3	38.35	1	38.35	38.35	2	4,988	0.04%
2023/03/14	0.3	42.77	1	42.75	42.60	-0.7	4,968	-0.01%
2023/03/13	63.2	43.00	0	0.00	43.00	63.2	5,011	1.26%
2023/03/10	1.1	43.31	0	0.00	43.25	1.1	5,008	0.02%
2023/03/09	1	43.90	0	0.00	44.10	1	4,978	0.02%
2023/03/08	3	43.93	4	43.90	44.00	-1	5,069	-0.02%
2023/03/07	2	44.05	7	43.75	44.10	-5	5,083	-0.10%
2023/03/06	2	43.38	0	0.00	43.45	2	5,069	0.04%
2023/03/03	2	43.25	0	0.00	43.25	2	5,086	0.04%
2023/03/02	0.1	43.43	3	43.40	43.30	-2.9	5,100	-0.06%
2023/03/01	15	43.53	0	0.00	43.60	15	5,047	0.30%
2023/02/24	2	44.55	1	44.55	44.45	1	4,887	0.02%
2023/02/23	3	44.58	0	0.00	44.50	3	4,861	0.06%
2023/02/22	0	0.00	19	44.06	44.20	-19	4,838	-0.39%
2023/02/20	0	44.30	0	0.00	44.40	0	5,036	0.00%
2023/02/16	2	44.20	2	44.20	44.10	0	5,221	0.00%
2023/02/15	1.1	44.01	0	0.00	44.00	1.1	5,355	0.02%
2023/02/14	5	44.25	0	0.00	44.25	5	5,390	0.09%
2023/02/13	2.1	43.90	0	0.00	44.05	2.1	5,538	0.04%
2023/02/10	0.1	44.48	0	0.00	44.40	0.1	5,566	0.00%
2023/02/09	0	0.00	3	44.80	44.75	-3	5,622	-0.05%
2023/02/08	0.1	44.75	1	44.70	44.75	-1	5,670	-0.02%
2023/02/07	0	0.00	1	44.70	44.65	-1	5,700	-0.02%
2023/02/06	0.1	45.00	2	44.95	44.70	-2	5,741	-0.03%
2023/02/03	2	45.13	0	0.00	45.10	2	5,764	0.03%
2023/02/02	0.6	45.44	0	0.00	45.40	0.6	5,807	0.01%
2023/02/01	3	45.10	0	0.00	45.30	3	5,868	0.05%
2023/01/31	6.2	45.02	2	45.10	44.75	4.2	6,156	0.07%
2023/01/30	1	44.45	1	44.70	44.70	0	6,185	0.00%
2023/01/17	0.1	43.70	3	43.85	43.90	-3	6,144	-0.05%
2023/01/16	1	43.75	0	0.00	43.55	1	6,200	0.02%
2023/01/13	3.3	43.40	0	0.00	43.35	3.3	6,238	0.05%
2023/01/11	0	0.00	1	43.80	43.35	-1	6,377	-0.02%
2023/01/10	1.1	43.40	0	43.40	43.30	1	6,394	0.02%
2023/01/09	0	0.00	1	43.55	43.75	-1	6,410	-0.02%
2023/01/05	0	0.00	1	43.65	43.00	-1	6,835	-0.01%
2023/01/03	6	43.55	15	43.01	43.55	-9	7,003	-0.13%
2022/12/29	1	42.55	0	0.00	42.65	1	7,015	0.01%
2022/12/28	2	43.75	0	0.00	43.15	2	7,027	0.03%
2022/12/22	0	0.00	1	44.25	44.35	-1	7,273	-0.01%
2022/12/21	1	42.80	0.3	43.00	43.15	0.7	7,318	0.01%
2022/12/20	1.1	42.59	0	0.00	42.50	1.1	7,291	0.02%
2022/12/19	1	43.95	0.2	44.10	44.00	0.8	7,328	0.01%
2022/12/16	1	44.45	0	0.00	44.40	1	7,295	0.01%
2022/12/15	1	45.05	1	44.55	45.05	0	7,276	0.00%
2022/12/14	0	0.00	2.1	44.88	45.00	-2.1	7,264	-0.03%
2022/12/13	2	44.58	15	44.40	44.45	-13	7,239	-0.18%
2022/12/12	1	44.35	3	44.50	44.35	-2	7,191	-0.03%
2022/12/09	1	44.80	10	44.87	44.85	-9	7,209	-0.12%
2022/12/08	2.1	44.45	1.5	44.38	44.50	0.6	7,180	0.01%
2022/12/07	6	45.73	0.4	45.80	45.60	5.6	7,113	0.08%
2022/12/06	4	46.58	2	47.05	46.45	2	6,971	0.03%
2022/12/05	6	47.00	6	47.45	47.20	0	6,913	0.00%
2022/12/01	0	46.80	0	0.00	46.35	0	6,845	0.00%
2022/11/30	2	46.35	0	0.00	46.15	2	6,800	0.03%
2022/11/29	0	0.00	0.3	45.75	45.90	-0.3	6,709	0.00%
2022/11/28	1	44.95	0	0.00	45.25	1	6,788	0.01%
2022/11/25	1.1	45.48	2	45.30	45.35	-0.9	6,849	-0.01%
2022/11/24	2	44.88	1	44.85	45.20	1	6,829	0.01%
2022/11/23	0	44.30	0	0.00	44.20	0	6,810	0.00%
2022/11/22	0	0.00	1	44.00	43.95	-1	6,859	-0.01%
2022/11/21	6.1	44.27	5	44.16	44.10	1.1	6,880	0.02%
2022/11/18	0	44.60	0	0.00	44.45	0	6,867	0.00%
2022/11/17	6	43.55	0.2	44.00	43.95	5.9	6,861	0.09%
2022/11/16	15.1	44.55	4	45.10	44.25	11.1	6,816	0.16%
2022/11/15	6.2	45.30	9	45.24	45.50	-2.9	6,702	-0.04%
2022/11/14	11	45.09	9	45.38	45.25	2	6,637	0.03%
2022/11/11	1	44.20	4	44.36	44.65	-3	6,548	-0.05%
2022/11/10	3	43.33	0	0.00	43.30	3	6,453	0.05%
2022/11/09	11	43.77	16	44.07	43.60	-5	6,546	-0.08%
2022/11/08	8	42.10	7.3	42.69	43.45	0.8	6,489	0.01%
2022/11/07	3	41.75	0	0.00	41.80	3	6,546	0.05%
2022/11/04	0.5	40.40	0	0.00	40.70	0.5	6,674	0.01%
2022/11/03	5.1	40.39	3	40.13	40.35	2.1	6,784	0.03%
2022/11/02	0	0.00	4	40.38	40.90	-4	6,852	-0.06%
2022/11/01	7	39.86	2	40.10	40.00	5	6,873	0.07%
2022/10/31	9.5	39.58	5	39.86	39.60	4.5	6,907	0.07%
2022/10/28	5	40.37	4.1	40.06	40.00	0.9	6,976	0.01%
2022/10/27	11.1	39.91	4	40.08	40.35	7.1	7,020	0.10%
2022/10/26	4	57.90	0	0.00	58.00	4	6,861	0.06%
2022/10/25	2.3	57.72	2.8	58.01	58.10	-0.5	7,285	-0.01%
2022/10/24	7	60.01	4	59.50	59.00	3	7,298	0.04%
2022/10/21	6	60.27	5.3	60.68	60.40	0.7	7,271	0.01%
2022/10/20	4	57.90	6	58.80	60.50	-2	7,414	-0.03%
2022/10/19	8.4	59.01	4	59.50	58.80	4.4	7,709	0.06%
2022/10/18	8	58.28	9	57.81	59.00	-1	8,120	-0.01%
2022/10/17	1	54.80	0	0.00	57.40	1	9,704	0.01%
2022/10/14	9.1	55.97	8	55.00	56.50	1.1	9,729	0.01%
2022/10/13	18.8	57.14	6	56.22	54.70	12.8	10,220	0.12%
2022/10/12	4	55.05	6	55.97	56.60	-2	9,827	-0.02%
2022/10/11	0	52.50	0	0.00	51.50	0	9,732	0.00%
2022/10/07	2	53.60	2	53.15	53.60	0	9,688	0.00%
2022/10/06	0	0.00	0.1	52.70	53.10	-0.1	9,659	0.00%
2022/10/05	3	51.90	6	51.70	51.40	-3	9,655	-0.03%
2022/10/04	5	49.00	0	0.00	50.30	5	9,677	0.05%
2022/10/03	3.7	49.91	3	50.50	49.85	0.7	9,596	0.01%
2022/09/30	2	51.00	35	50.25	51.40	-33	9,546	-0.35%
2022/09/29	0	0.00	0.1	51.60	51.40	-0.1	9,562	0.00%
2022/09/28	3	51.33	1.1	50.66	50.60	1.9	9,600	0.02%
2022/09/26	3	53.13	0.2	54.00	53.50	2.9	9,574	0.03%
2022/09/23	2	56.15	0	0.00	56.10	2	9,574	0.02%
2022/09/22	2.1	56.51	0	0.00	56.50	2.1	9,599	0.02%
2022/09/21	1	58.00	0	0.00	58.40	1	9,561	0.01%
2022/09/20	1	58.30	0	0.00	58.90	1	9,553	0.01%
2022/09/16	1.1	59.71	0	0.00	59.80	1.1	9,573	0.01%
2022/09/15	1	60.30	1.3	58.98	60.30	-0.3	9,578	0.00%
2022/09/14	1.1	59.12	0	0.00	59.00	1.1	9,595	0.01%
2022/09/12	1	60.30	1	60.70	60.30	0	9,658	0.00%
2022/09/08	1	59.80	1	60.40	60.30	0	9,752	0.00%
2022/09/07	3	58.57	0	0.00	58.00	3	9,759	0.03%
2022/09/06	1.2	60.00	1	60.10	60.00	0.2	9,736	0.00%
2022/09/05	0	0.00	4.7	58.80	59.90	-4.7	9,788	-0.05%
2022/09/02	4.1	59.65	0	0.00	59.20	4.1	9,859	0.04%
2022/09/01	13.2	61.09	13	61.05	61.30	0.2	9,779	0.00%
2022/08/30	17	62.96	2	62.90	63.40	15	9,714	0.15%
2022/08/26	2	64.20	1	63.60	64.30	1	9,730	0.01%
2022/08/25	2	63.10	2	62.90	62.70	0	9,704	0.00%
2022/08/24	0	0.00	1	62.50	62.60	-1	9,758	-0.01%
2022/08/23	3	62.40	2	62.25	61.80	1	9,953	0.01%
2022/08/22	8	63.15	0	0.00	63.20	8	10,007	0.08%
2022/08/19	3.1	62.07	2	62.20	63.00	1.1	10,012	0.01%
2022/08/18	0	0.00	2	62.80	63.00	-2	10,003	-0.02%
2022/08/17	4	63.45	3.5	63.69	63.30	0.5	9,993	0.01%
2022/08/16	8.2	62.86	4	63.30	63.50	4.2	9,996	0.04%
2022/08/15	9.1	64.55	4	64.80	64.90	5.1	9,864	0.05%
2022/08/12	1	62.90	3	63.07	63.00	-2	9,811	-0.02%
2022/08/11	5.6	63.31	5.1	63.50	64.50	0.5	9,774	0.01%
2022/08/10	6	61.10	7.4	61.40	61.50	-1.4	9,669	-0.01%
2022/08/09	6.4	59.42	11	59.30	60.00	-4.6	9,575	-0.05%
2022/08/08	6.2	58.08	6	57.92	58.00	0.2	9,580	0.00%
2022/08/05	0.1	57.60	2	57.70	57.70	-1.9	9,675	-0.02%
2022/08/04	4	55.50	7	55.76	56.00	-3	9,803	-0.03%
2022/08/03	2.5	56.45	0	0.00	56.40	2.5	9,749	0.03%
2022/08/02	6.3	57.75	14	57.73	57.90	-7.7	9,726	-0.08%
2022/08/01	12	57.01	28	56.44	57.90	-16	9,782	-0.16%
2022/07/29	4.1	54.80	0	0.00	54.80	4.1	9,333	0.04%
2022/07/28	3	60.77	4.7	60.81	60.80	-1.7	9,592	-0.02%
2022/07/27	9.2	60.41	8.4	60.37	60.80	0.9	9,631	0.01%
2022/07/26	19.5	61.22	34	60.81	61.10	-14.5	9,605	-0.15%
2022/07/25	12.2	58.04	21.2	57.97	59.60	-9	9,320	-0.10%
2022/07/22	41.7	58.52	56.7	56.12	58.00	-15	9,034	-0.17%
2022/07/21	3.1	59.20	1.4	59.20	59.20	1.7	8,254	0.02%
2022/07/20	20.1	67.54	18.4	67.86	65.70	1.7	8,214	0.02%
2022/07/19	4	72.65	12	72.54	72.90	-8	7,723	-0.10%
2022/07/18	2	71.85	3	72.10	72.80	-1	7,758	-0.01%
2022/07/15	7	70.84	4	70.58	70.90	3	7,754	0.04%
2022/07/14	1	71.30	11	70.58	71.30	-10	7,784	-0.13%
2022/07/13	1	70.61	2	71.40	71.20	-1	7,796	-0.01%
2022/07/12	3	69.83	1	69.80	69.10	2	7,877	0.03%
2022/07/11	11	69.40	9	69.73	69.40	2	7,850	0.03%
2022/07/08	3	70.80	2.2	71.41	70.90	0.9	7,817	0.01%
2022/07/07	1.2	69.61	1	70.40	71.00	0.2	7,858	0.00%
2022/07/06	6	70.33	2	70.30	69.90	4	8,040	0.05%
2022/07/05	0	0.00	1	72.50	71.40	-1	8,002	-0.01%
2022/07/04	9.1	70.76	0.1	71.70	71.40	9	7,999	0.11%
2022/07/01	18	70.87	2.5	72.38	70.30	15.5	8,025	0.19%
2022/06/30	16.4	73.52	0.1	73.60	73.40	16.3	7,927	0.21%
2022/06/29	2	74.85	0	0.00	74.80	2	7,915	0.03%
2022/06/28	2	74.90	0	0.00	74.80	2	7,956	0.03%
2022/06/27	9	75.16	9	75.29	75.50	0	8,050	0.00%
2022/06/24	0	0.00	6	73.83	74.50	-6	8,124	-0.07%
2022/06/22	4.2	73.58	0	0.00	72.70	4.2	8,246	0.05%
2022/06/21	1	74.50	4	74.40	74.40	-3	8,256	-0.04%
2022/06/20	6	73.87	1	74.00	72.60	5	8,320	0.06%
2022/06/17	1	74.80	0	0.00	74.30	1	8,386	0.01%
2022/06/16	0.1	76.50	1	75.80	75.70	-0.9	8,421	-0.01%
2022/06/15	0	0.00	1	77.00	77.00	-1	8,689	-0.01%
2022/06/14	0	0.00	6	75.50	77.30	-6	8,740	-0.07%
2022/06/13	9	76.36	0	0.00	75.70	9	8,821	0.10%
2022/06/10	0	0.00	4.1	78.54	78.50	-4.1	8,757	-0.05%
2022/06/09	2.7	78.05	2.2	78.30	78.40	0.5	8,756	0.01%
2022/06/08	0.7	78.28	3.1	78.13	77.90	-2.4	8,770	-0.03%
2022/06/07	1.8	77.58	7	77.70	77.80	-5.2	8,799	-0.06%
2022/06/06	1.4	76.30	4.5	76.91	77.60	-3.1	8,844	-0.04%
2022/06/02	3.5	76.27	2	75.85	76.20	1.5	8,997	0.02%
2022/06/01	16.1	76.48	8	76.40	76.10	8.1	9,142	0.09%
2022/05/31	9.1	75.88	6	74.88	77.10	3.1	9,138	0.03%
2022/05/30	2	74.55	5	74.62	75.00	-3	9,004	-0.03%
2022/05/27	1	72.80	3	72.90	72.80	-2	8,955	-0.02%
2022/05/26	4	72.05	0.2	72.50	72.00	3.8	9,021	0.04%
2022/05/25	0.1	72.30	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	0.2	72.60	0	0.00	71.70	0.2	9,462	0.00%
2022/05/20	7	72.77	5.2	72.92	72.70	1.8	9,745	0.02%
2022/05/19	16	71.90	14	72.04	71.90	2	9,872	0.02%
2022/05/18	3	73.60	11	73.12	73.80	-8	9,887	-0.08%
2022/05/17	6.1	71.28	6	69.85	71.30	0.1	9,881	0.00%
2022/05/16	11.2	70.44	7	71.19	70.20	4.2	9,838	0.04%
2022/05/13	6.1	70.30	6	70.65	71.50	0.1	9,759	0.00%
2022/05/12	15.1	70.67	2	72.15	69.80	13.1	9,667	0.14%
2022/05/11	1.2	73.49	2	73.50	73.40	-0.8	9,487	-0.01%
2022/05/10	3	73.80	1	74.00	74.30	2	9,478	0.02%
2022/05/09	16.1	75.04	6	76.57	74.00	10.1	9,401	0.11%
2022/05/06	3.1	75.88	12	75.72	76.40	-8.9	9,293	-0.10%
2022/05/05	46	77.63	33.4	77.47	77.70	12.6	9,294	0.14%
2022/05/04	5.4	80.20	5	80.02	80.30	0.4	8,937	0.00%
2022/05/03	11.4	79.71	32.4	79.16	79.60	-21	8,877	-0.24%
2022/04/29	8.4	78.30	7	78.23	78.30	1.4	8,755	0.02%
2022/04/28	8.1	77.97	8.3	78.21	77.50	-0.2	8,743	0.00%
2022/04/27	41.3	77.72	30.8	77.59	78.90	10.5	8,590	0.12%
2022/04/25	3	67.47	0	0.00	67.80	3	7,794	0.04%
2022/04/22	2.1	69.15	0	0.00	69.10	2.1	7,749	0.03%
2022/04/21	0.4	70.30	11	70.02	69.90	-10.6	7,781	-0.14%
2022/04/20	0.2	70.31	1	70.60	70.30	-0.8	7,799	-0.01%
2022/04/19	3.1	70.73	1	70.30	70.20	2.1	7,905	0.03%
2022/04/18	2.3	70.18	2	70.00	69.80	0.3	8,173	0.00%
2022/04/15	3	72.63	0	0.00	72.50	3	8,063	0.04%
2022/04/13	3	74.66	1	74.30	74.30	2	8,065	0.03%
2022/04/12	5.3	75.09	2.2	74.02	73.20	3.1	8,002	0.04%
2022/04/11	2	78.05	3	78.37	77.80	-1	7,785	-0.01%
2022/04/08	1	79.08	0	0.00	79.10	1	7,767	0.01%
2022/04/07	0.2	79.74	0.3	79.80	77.50	-0.1	7,746	0.00%
2022/04/06	6.3	79.77	6	78.50	79.80	0.3	7,673	0.00%
2022/04/01	2.1	78.96	1.2	78.78	79.10	0.9	7,626	0.01%
2022/03/31	0	79.40	16.5	78.87	79.30	-16.4	7,628	-0.22%
2022/03/30	3	79.83	6	79.57	79.10	-3	7,624	-0.04%
2022/03/29	5	78.52	9.9	78.41	79.20	-4.9	7,527	-0.07%
2022/03/28	12.2	76.75	6	76.17	77.20	6.2	7,434	0.08%
2022/03/25	2.7	76.31	6	77.15	77.20	-3.3	7,414	-0.04%
2022/03/24	5	75.20	9	74.78	75.10	-4	7,271	-0.05%
2022/03/23	2	74.00	10	73.92	74.90	-8	7,250	-0.11%
2022/03/22	2	73.60	2	72.30	73.60	0	7,157	0.00%
2022/03/21	7.7	71.93	7	72.29	71.90	0.7	7,055	0.01%
2022/03/18	3	73.00	1	70.90	73.00	2	6,990	0.03%
2022/03/17	1	70.90	15	70.85	70.80	-14	6,786	-0.21%
2022/03/16	6	71.83	5	71.60	70.10	1	6,737	0.02%
2022/03/15	0	0.00	2	71.80	71.70	-2	6,594	-0.03%
2022/03/11	5	71.24	25	71.90	72.10	-20	6,614	-0.30%
2022/03/10	0	71.70	8	71.79	71.90	-8	6,630	-0.12%
2022/03/09	7	68.87	2	69.45	69.90	5	6,627	0.08%
2022/03/08	12	68.90	2	69.60	67.60	10	6,590	0.15%
2022/03/07	8	70.81	18	70.92	70.60	-10	6,421	-0.16%
2022/03/03	9	73.58	12	73.46	73.60	-3	6,550	-0.05%
2022/03/02	3.1	72.29	3	71.80	72.40	0.1	6,620	0.00%
2022/03/01	2	71.50	4	71.40	72.00	-2	6,599	-0.03%
2022/02/25	9	71.20	1.2	71.14	71.60	7.8	6,532	0.12%
2022/02/24	18	72.29	9	73.98	71.50	9	6,388	0.14%
2022/02/23	4.2	73.92	10.5	73.11	74.40	-6.3	6,141	-0.10%
2022/02/22	9.6	71.69	21.6	71.38	71.80	-12	6,098	-0.20%
2022/02/21	8.6	71.79	12	70.33	71.90	-3.5	5,982	-0.06%
2022/02/18	16	69.35	13.4	69.08	69.90	2.6	5,863	0.04%
2022/02/17	10.2	68.33	1.4	68.98	68.80	8.8	5,808	0.15%
2022/02/16	1	67.90	1	67.80	67.80	0	5,947	0.00%
2022/02/15	0	0.00	1.8	67.88	67.50	-1.8	6,047	-0.03%
2022/02/14	8	67.50	8	67.59	67.50	0	6,087	0.00%
2022/02/11	0.3	68.60	2.5	68.58	68.90	-2.2	6,110	-0.04%
2022/02/10	10	68.40	6.2	68.28	68.80	3.8	6,203	0.06%
2022/02/09	6.2	67.80	10	67.84	67.70	-3.8	6,179	-0.06%
2022/02/08	12.6	67.64	13.6	67.46	67.70	-1	6,283	-0.02%
2022/02/07	5	66.66	13	66.52	67.20	-8	6,266	-0.13%
2022/01/26	1	63.90	0	0.00	63.70	1	6,224	0.02%
2022/01/25	7.4	63.54	0	0.00	63.40	7.4	6,480	0.11%
2022/01/24	3.1	63.84	0	0.00	64.40	3.1	6,577	0.05%
2022/01/21	6.1	65.18	0.1	65.50	64.80	6	6,731	0.09%
2022/01/20	4	66.38	0	0.00	66.30	4	6,874	0.06%
2022/01/19	2.1	66.37	0	0.00	66.00	2.1	7,402	0.03%
2022/01/18	0.3	67.10	4.2	67.02	67.00	-3.9	7,750	-0.05%
2022/01/17	0	0.00	9	66.50	66.80	-9	7,872	-0.11%
2022/01/14	7.4	66.31	5	66.68	66.00	2.4	8,057	0.03%
2022/01/13	4.1	66.87	0.2	66.80	67.00	3.9	8,087	0.05%
2022/01/12	12.2	66.50	26	66.18	66.50	-13.8	8,079	-0.17%
2022/01/11	26.1	65.08	8	66.41	67.00	18.1	7,972	0.23%
2022/01/07	1	63.00	0	0.00	62.80	1	7,732	0.01%
2022/01/04	3	62.74	0	0.00	63.20	3	7,864	0.04%
2021/12/29	0	0.00	2	63.30	63.50	-2	8,031	-0.02%
2021/12/28	0.5	62.99	0	0.00	63.00	0.5	8,085	0.01%
2021/12/27	2.2	62.86	2	62.90	63.00	0.2	8,192	0.00%
2021/12/24	2.3	63.56	3	63.43	63.30	-0.7	8,294	-0.01%
2021/12/23	0.7	62.49	3	62.40	62.50	-2.3	8,336	-0.03%
2021/12/22	2	62.30	1	62.60	62.00	1	8,446	0.01%
2021/12/21	2	62.75	1	62.50	62.40	1	8,678	0.01%
2021/12/20	0	61.50	0	61.70	61.40	0	9,124	0.00%
2021/12/17	0	61.60	0	0.00	61.30	0	9,432	0.00%
2021/12/16	3.1	61.80	3	62.07	61.80	0.1	10,123	0.00%
2021/12/15	0	0.00	0.4	62.10	61.90	-0.4	10,653	0.00%
2021/12/14	1	61.21	0	0.00	61.00	1	10,919	0.01%
2021/12/13	2.4	62.21	37	61.93	61.60	-34.7	11,008	-0.31%
2021/12/10	1	63.21	2	63.40	63.20	-1	11,117	-0.01%
2021/12/08	0	64.50	2	64.25	64.10	-2	11,789	-0.02%
2021/12/07	1	64.30	2	63.20	64.40	-1	12,028	-0.01%
2021/12/06	0	62.90	0	0.00	63.00	0	12,160	0.00%
2021/12/03	3	63.70	0	0.00	63.40	3	12,276	0.02%
2021/12/02	0	64.40	0	0.00	63.70	0	12,428	0.00%
2021/12/01	2	64.80	24	63.66	64.80	-22	12,676	-0.17%
2021/11/30	20	65.00	0	0.00	64.20	20	12,675	0.16%
2021/11/29	8	62.91	82	64.00	63.80	-74	12,668	-0.58%
2021/11/26	3	65.10	0	0.00	64.90	3	12,667	0.02%
2021/11/25	2	67.00	0	0.00	66.70	2	12,678	0.02%
2021/11/24	3	66.77	22	66.82	66.90	-19	12,709	-0.15%
2021/11/23	1	66.50	0	66.70	66.50	1	12,738	0.01%
2021/11/22	0	0.00	1	67.00	66.70	-1	12,707	-0.01%
2021/11/19	10	67.44	7	67.86	67.10	3	12,660	0.02%
2021/11/18	3	68.70	5	68.78	68.70	-2	12,521	-0.02%
2021/11/17	2	68.85	1	68.40	68.90	1	12,501	0.01%
2021/11/16	2	68.55	5	68.76	68.50	-3	12,484	-0.02%
2021/11/15	15	69.31	5	68.98	69.00	10	12,470	0.08%
2021/11/12	1.5	67.87	5	67.52	68.50	-3.5	12,312	-0.03%
2021/11/11	6.8	66.85	10.1	66.62	66.70	-3.3	12,278	-0.03%
2021/11/10	3	67.00	1.3	66.97	66.80	1.7	12,311	0.01%
2021/11/09	28.9	67.17	62.8	67.02	67.50	-33.9	12,330	-0.28%
2021/11/08	9	67.27	0	0.00	67.50	9	12,253	0.07%
2021/11/05	7.1	67.04	4.8	66.90	67.00	2.3	12,270	0.02%
2021/11/04	16	68.81	6	69.70	68.50	10	12,132	0.08%
2021/11/02	1	69.10	4	68.65	68.20	-3	11,962	-0.03%
2021/11/01	5	70.80	10.1	70.98	70.90	-5.1	11,713	-0.04%
2021/10/29	8	70.88	27	71.15	70.90	-19	11,593	-0.16%
2021/10/28	9	69.90	17	69.84	69.90	-8	11,409	-0.07%
2021/10/27	155	69.11	51	68.55	69.90	104	11,209	0.93%	大買/鉅額交易
2021/10/26	17	65.27	26.9	65.08	67.20	-9.9	10,637	-0.09%
2021/10/25	36	61.76	42	61.31	61.90	-6	10,289	-0.06%
2021/10/22	28.1	59.30	22	60.14	60.80	6.1	10,202	0.06%
2021/10/21	5	58.10	7	57.91	58.20	-2	10,106	-0.02%
2021/10/20	5	57.30	1	57.00	57.30	4	10,103	0.04%
2021/10/19	2	56.70	2	56.15	57.00	0	10,262	0.00%
2021/10/18	2	56.50	0	0.00	56.40	2	10,314	0.02%
2021/10/14	0	55.00	1	54.70	54.50	-1	10,443	-0.01%
2021/10/13	0.1	54.80	0	0.00	54.80	0.1	10,588	0.00%
2021/10/12	0.7	55.53	0	0.00	55.30	0.7	10,583	0.01%
2021/10/08	1	56.80	3	56.80	56.80	-2	10,518	-0.02%
2021/10/07	19	56.03	8	56.19	56.40	11	10,529	0.10%
2021/10/06	3	55.31	2	56.45	55.30	1	10,674	0.01%
2021/10/05	6.3	55.25	5	54.50	56.00	1.3	10,724	0.01%
2021/10/01	11.4	56.07	21	56.61	56.00	-9.7	11,058	-0.09%
2021/09/30	14	57.47	11	57.73	57.40	3	11,098	0.03%
2021/09/29	6	57.40	12	57.10	57.40	-6	11,014	-0.05%
2021/09/28	9	57.48	2	57.90	57.90	7	10,929	0.06%
2021/09/27	29.5	57.51	28	57.14	56.10	1.5	10,701	0.01%
2021/09/24	48.1	60.28	22	60.18	59.80	26.1	10,230	0.25%
2021/09/23	34.5	61.61	6	61.15	61.10	28.5	9,950	0.29%
2021/09/22	38	82.52	37	82.54	82.30	1	9,324	0.01%
2021/09/17	15	84.96	78	84.80	85.00	-63	9,002	-0.70%
2021/09/16	5	84.22	12	84.00	83.90	-7	8,754	-0.08%
2021/09/15	56	84.19	39	83.78	84.60	17	8,643	0.20%
2021/09/14	29	81.72	46	82.29	83.50	-17	8,435	-0.20%
2021/09/13	41.6	81.96	44.7	81.83	81.50	-3.1	8,187	-0.04%
2021/09/10	64	80.50	26	79.89	81.20	38	7,808	0.49%
2021/09/09	12	76.50	33	76.52	78.50	-21	7,588	-0.28%
2021/09/08	49	75.49	19	75.73	75.10	30	7,397	0.41%
2021/09/07	17	74.98	10	74.38	76.10	7	7,242	0.10%
2021/09/06	24	72.68	37.2	74.02	73.60	-13.2	7,053	-0.19%
2021/09/03	3	69.97	1	70.40	69.90	2	6,790	0.03%
2021/09/02	22	69.71	22	70.45	69.40	0	6,743	0.00%
2021/09/01	17	69.85	6	71.12	71.30	11	6,592	0.17%
2021/08/31	3	69.30	4	67.25	69.30	-1	6,396	-0.02%
2021/08/30	0	0.00	1	67.80	67.60	-1	6,261	-0.02%
2021/08/27	1	66.80	0	0.00	66.90	1	6,208	0.02%
2021/08/24	2	64.65	1	64.60	64.80	1	6,142	0.02%
2021/08/23	0	0.00	2.1	64.41	64.80	-2.1	6,169	-0.03%
2021/08/20	8	63.04	7	62.99	63.00	1	6,168	0.02%
2021/08/19	4	63.85	1	64.70	63.60	3	6,197	0.05%
2021/08/18	2	65.40	3	65.23	65.40	-1	6,155	-0.02%
2021/08/17	2	65.05	2.2	64.90	63.50	-0.2	6,094	0.00%
2021/08/16	8	66.39	7	66.84	65.90	1	6,041	0.02%
2021/08/13	14	68.05	11	67.06	67.80	3	5,959	0.05%
2021/08/12	0	0.00	0.1	65.80	67.00	-0.1	5,897	0.00%
2021/08/11	1	65.30	1	65.90	65.30	0	5,920	0.00%
2021/08/10	0	0.00	2	65.00	64.50	-2	5,951	-0.03%
2021/08/09	0	0.00	1	64.50	64.90	-1	6,139	-0.02%
2021/08/06	0.1	64.90	2	64.55	64.70	-1.9	6,274	-0.03%
2021/08/05	0	0.00	1	64.90	64.70	-1	6,402	-0.02%
2021/08/04	0	0.00	2.7	64.75	65.00	-2.7	6,738	-0.04%
2021/08/03	7	64.30	8	63.89	64.30	-1	6,917	-0.01%
2021/07/30	1	62.40	1	61.80	62.40	0	6,997	0.00%
2021/07/29	0	0.00	50	61.20	62.20	-50	7,027	-0.71%
2021/07/28	0	0.00	33	61.45	61.40	-33	7,070	-0.47%
2021/07/27	6	62.75	0	0.00	62.10	6	7,230	0.08%
2021/07/26	12	65.16	19	65.26	64.80	-7	7,176	-0.10%
2021/07/23	4	66.13	2	65.85	66.40	2	7,135	0.03%
2021/07/22	0	0.00	4	64.90	65.00	-4	6,977	-0.06%
2021/07/21	5.1	65.58	4	65.33	65.10	1.1	6,938	0.02%
2021/07/20	10	65.92	5	65.86	65.80	5	6,906	0.07%
2021/07/19	6	66.68	4	66.90	66.60	2	6,888	0.03%
2021/07/16	3	65.60	4	64.70	65.60	-1	6,921	-0.01%
2021/07/15	0	0.00	1	64.20	64.80	-1	6,945	-0.01%
2021/07/14	0	0.00	1.1	63.01	63.30	-1.1	6,955	-0.02%
2021/07/13	5	64.12	5	65.32	64.00	0	7,001	0.00%
2021/07/12	9	64.60	14	64.29	65.40	-5	6,962	-0.07%
2021/07/09	18	62.85	14	63.43	62.90	4	6,865	0.06%
2021/07/08	34	63.10	29	59.80	62.90	5	6,744	0.07%
2021/07/07	0	0.00	3	59.13	59.10	-3	6,524	-0.05%
2021/07/06	0	0.00	0.8	56.90	56.80	-0.8	6,403	-0.01%
2021/07/05	0	0.00	20	56.70	56.70	-20	6,492	-0.31%
2021/07/01	1.1	56.70	0	0.00	56.60	1.1	6,649	0.02%
2021/06/29	9	56.62	6	57.15	56.70	3	6,807	0.04%
2021/06/28	0	0.00	8	56.93	57.60	-8	6,848	-0.12%
2021/06/24	0.5	54.20	2	54.50	54.20	-1.5	7,383	-0.02%
2021/06/23	0.1	54.00	0	0.00	54.00	0.1	7,402	0.00%
2021/06/22	23	54.00	1	54.00	53.80	22	7,489	0.29%
2021/06/21	68	53.66	3	53.77	53.90	65	7,565	0.86%
2021/06/16	5	53.60	0	0.00	53.40	5	7,669	0.07%
2021/06/15	3	53.50	0	0.00	53.70	3	7,756	0.04%
2021/06/09	2.3	52.31	0	0.00	52.10	2.3	7,982	0.03%
2021/06/08	0	0.00	0.9	52.30	52.30	-0.9	8,079	-0.01%
2021/06/04	1.1	52.68	1	52.40	52.50	0.1	8,346	0.00%
2021/06/01	2	52.40	0	0.00	52.50	2	8,588	0.02%
2021/05/31	0.1	52.60	0	0.00	52.50	0.1	8,689	0.00%
2021/05/28	0	0.00	1	52.40	52.40	-1	8,738	-0.01%
2021/05/26	3	51.53	0	0.00	51.80	3	8,838	0.03%
2021/05/25	19	51.65	0	0.00	51.70	19	8,879	0.21%
2021/05/24	1	51.20	0	0.00	51.50	1	8,946	0.01%
2021/05/21	3	51.63	7	51.64	51.70	-4	9,023	-0.04%
2021/05/20	2	51.00	23	51.17	51.00	-21	9,068	-0.23%
2021/05/19	13	51.27	8	51.43	51.20	5	9,040	0.06%
2021/05/18	6.1	50.20	2	49.75	51.00	4.1	9,037	0.05%
2021/05/17	2	49.23	14	48.38	48.45	-12	8,988	-0.13%
2021/05/14	2	51.20	1	51.40	51.00	1	8,783	0.01%
2021/05/13	14	49.86	5	50.40	49.85	9	8,642	0.10%
2021/05/12	19	50.11	46	53.00	50.20	-27	8,526	-0.32%
2021/05/11	13	53.85	15	54.79	53.80	-2	8,165	-0.02%
2021/05/10	1	53.70	1	54.50	54.60	0	7,961	0.00%
2021/05/07	2	53.44	1	53.20	53.50	1	7,907	0.01%
2021/05/06	1.1	53.10	1	53.10	53.00	0.1	7,904	0.00%
2021/05/05	4	52.15	0	0.00	52.50	4	7,852	0.05%
2021/05/04	3.1	52.82	30	53.04	52.20	-27	7,773	-0.35%
2021/05/03	12.2	53.13	0	0.00	53.10	12.2	7,497	0.16%
2021/04/29	1	53.70	0	0.00	53.10	1	7,427	0.01%
2021/04/28	2	53.90	1	53.90	53.70	1	7,378	0.01%
2021/04/27	19	54.08	6	53.83	54.10	13	7,421	0.18%
2021/04/26	10.2	54.01	24.6	54.19	54.30	-14.4	7,393	-0.20%
2021/04/22	6	53.40	26	53.21	52.70	-20	7,311	-0.27%
2021/04/21	2.1	53.71	11	53.78	54.10	-8.9	7,133	-0.12%
2021/04/20	6	53.00	5.2	52.75	53.10	0.8	7,055	0.01%
2021/04/19	6	52.37	6	53.05	53.10	0	7,025	0.00%
2021/04/16	10	50.44	3	50.83	51.40	7	6,894	0.10%
2021/04/15	2	49.90	0	0.00	50.10	2	6,783	0.03%
2021/04/14	3	49.27	0	0.00	49.55	3	6,728	0.04%
2021/04/13	8	50.05	3	50.10	49.85	5	6,716	0.07%
2021/04/12	0	0.00	1	49.95	49.95	-1	6,649	-0.02%
2021/04/09	5	49.22	1	49.45	49.45	4	6,629	0.06%
2021/04/08	2	49.95	2	50.03	49.80	0	6,544	0.00%
2021/04/07	1.1	49.87	5	49.90	50.00	-3.9	6,455	-0.06%
2021/04/06	25	50.01	0.2	49.95	50.00	24.8	6,395	0.39%
2021/04/01	8	49.54	6	49.76	49.60	2	6,285	0.03%
2021/03/31	9	49.53	14	49.46	49.50	-5	6,175	-0.08%
2021/03/30	15	48.49	3	48.95	48.90	12	6,036	0.20%
2021/03/29	29	48.61	31	48.44	48.85	-2	5,902	-0.03%
2021/03/25	4	44.55	14	44.66	45.20	-10	5,226	-0.19%
2021/03/24	5	44.57	0	0.00	44.40	5	5,136	0.10%
2021/03/23	3	45.00	0	0.00	45.20	3	5,052	0.06%
2021/03/22	12	44.57	0	0.00	44.85	12	5,014	0.24%
2021/03/19	1	44.50	13	44.21	44.55	-12	4,970	-0.24%
2021/03/18	10	45.30	10	45.31	45.15	0	4,895	0.00%
2021/03/17	5	45.26	8	45.03	45.30	-3	4,839	-0.06%
2021/03/16	7	44.07	6	44.24	44.40	1	4,730	0.02%
2021/03/15	1	43.55	7	43.61	43.75	-6	4,852	-0.12%
2021/03/12	7	43.69	2	43.25	43.30	5	4,930	0.10%
2021/03/11	2	43.81	0	0.00	43.80	2	4,909	0.04%
2021/03/10	7	43.87	2	44.33	43.85	5	4,774	0.10%
2021/03/09	6	43.04	10	43.12	43.50	-4	4,695	-0.09%
2021/03/08	5	42.53	17	42.55	42.75	-12	4,623	-0.26%
2021/03/05	5	42.10	11	41.98	42.15	-6	4,621	-0.13%
2021/03/04	6	42.15	17	42.25	42.20	-11	4,853	-0.23%
2021/03/03	0	0.00	4.8	41.88	42.05	-4.8	4,788	-0.10%
2021/03/02	3	42.02	5	42.05	41.60	-2	4,714	-0.04%
2021/02/26	8	41.43	0	0.00	41.70	8	4,687	0.17%
2021/02/25	7	41.71	7	41.69	41.65	0	4,612	0.00%
2021/02/24	1	41.95	5	42.15	41.45	-4	4,608	-0.09%
2021/02/23	6	41.72	24	41.60	41.75	-18	4,563	-0.39%
2021/02/22	19	41.26	17	41.26	41.20	2	4,583	0.04%
2021/02/19	0	40.60	4	40.85	40.90	-4	4,526	-0.09%
2021/02/18	0	40.85	1	40.70	40.90	-1	4,534	-0.02%
2021/02/17	7	40.11	1	39.90	40.20	6	4,507	0.13%
2021/02/04	1	39.05	0	0.00	39.45	1	4,576	0.02%
2021/02/03	1	39.30	0	0.00	39.10	1	4,711	0.02%
2021/02/02	2	39.20	0	0.00	39.25	2	4,806	0.04%
2021/01/29	6	38.94	0	0.00	38.75	6	4,864	0.12%
2021/01/27	0	0.00	1	39.50	39.50	-1	4,832	-0.02%
2021/01/26	2	39.65	0	0.00	39.50	2	4,866	0.04%
2021/01/20	6	39.46	0	0.00	39.35	6	5,139	0.12%
2021/01/18	0.5	40.15	1	39.80	40.20	-0.5	5,425	-0.01%
2021/01/14	1	40.70	0	0.00	40.70	1	5,366	0.02%
2021/01/13	1	40.65	0	0.00	40.70	1	5,365	0.02%
2021/01/12	7	40.89	0	0.00	40.50	7	5,374	0.13%
2021/01/11	0	0.00	3	40.80	40.65	-3	5,350	-0.06%
2021/01/07	0	0.00	10	40.34	40.25	-10	5,373	-0.19%
2021/01/06	6	40.73	1	40.80	40.20	5	5,376	0.09%
2021/01/05	3	40.70	1	40.70	40.70	2	5,327	0.04%
2021/01/04	0.6	40.80	0	0.00	40.70	0.6	5,346	0.01%
2020/12/31	10	40.85	0	0.00	40.90	10	5,360	0.19%
2020/12/30	1	40.70	0	0.00	40.75	1	5,371	0.02%
2020/12/28	3	40.50	1	40.55	40.55	2	5,409	0.04%
2020/12/24	0	0.00	33	40.68	40.60	-33	5,530	-0.60%
2020/12/23	20	40.15	0	0.00	40.10	20	5,534	0.36%
2020/12/22	10	40.50	0	0.00	40.25	10	5,545	0.18%
2020/12/21	3	40.37	0	0.00	40.60	3	5,573	0.05%
2020/12/17	0	0.00	2.1	40.60	40.75	-2.1	5,590	-0.04%
2020/12/15	1	40.50	3	40.48	40.45	-2	5,575	-0.04%
2020/12/14	2	40.60	2	40.65	40.45	0	5,559	0.00%
2020/12/11	0	0.00	3	40.47	40.55	-3	5,568	-0.05%
2020/12/10	4	40.28	12.5	40.25	40.35	-8.5	5,520	-0.15%
2020/12/09	14	40.37	11	40.61	40.40	3	5,490	0.05%
2020/12/08	9	41.34	10	41.38	41.20	-1	5,326	-0.02%
2020/12/07	2	41.70	6	41.90	41.75	-4	5,223	-0.08%
2020/12/04	1.1	41.50	8	41.63	41.55	-7	5,175	-0.13%
2020/12/03	4	41.33	7	41.52	41.45	-3	5,148	-0.06%
2020/12/02	7	41.42	2	41.35	41.25	5	5,134	0.10%
2020/12/01	13	41.79	3	41.90	41.65	10	5,124	0.20%
2020/11/30	3	41.97	1	42.05	42.05	2	5,073	0.04%
2020/11/27	10	41.18	3	41.18	41.35	7	4,872	0.14%
2020/11/26	2	40.85	0	0.00	41.00	2	4,964	0.04%
2020/11/25	5	40.98	0	0.00	40.80	5	5,174	0.10%
2020/11/24	1.1	41.05	1	41.25	41.00	0.1	5,340	0.00%
2020/11/23	3	41.37	5.5	41.36	41.30	-2.5	5,495	-0.05%
2020/11/20	9	41.33	0	0.00	41.40	9	5,501	0.16%
2020/11/19	19	41.32	20	41.34	41.40	-1	5,590	-0.02%
2020/11/18	1	40.95	0	0.00	40.95	1	5,553	0.02%
2020/11/17	10	40.80	3.2	40.85	40.85	6.8	5,622	0.12%
2020/11/16	0	0.00	2.3	40.90	40.80	-2.3	5,871	-0.04%
2020/11/13	7	40.58	0	0.00	40.70	7	6,573	0.11%
2020/11/12	9	41.00	15	41.06	40.85	-6	6,742	-0.09%
2020/11/11	6	40.96	2	40.98	41.40	4	6,913	0.06%
2020/11/10	2.8	40.65	23	40.67	40.65	-20.2	6,835	-0.30%
2020/11/06	1	40.35	5	40.35	40.05	-4	6,781	-0.06%
2020/11/05	0	0.00	1	40.60	40.25	-1	6,780	-0.01%
2020/11/04	0	0.00	6	39.92	40.00	-6	6,756	-0.09%
2020/11/03	0	0.00	1	40.05	40.05	-1	6,766	-0.01%
2020/11/02	1	39.70	15	39.70	39.70	-14	6,788	-0.21%
2020/10/30	5	40.20	4.2	39.88	39.50	0.8	6,796	0.01%
2020/10/29	3	39.82	4	39.96	40.05	-1	6,757	-0.01%
2020/10/28	23	40.78	2.4	40.65	40.55	20.6	6,752	0.31%
2020/10/27	32.3	40.80	24.1	40.82	41.05	8.2	6,679	0.12%
2020/10/26	0	0.00	10	39.00	38.75	-10	6,324	-0.16%
2020/10/23	1	38.70	0	0.00	38.70	1	6,412	0.02%
2020/10/20	5	38.48	0	0.00	38.50	5	6,543	0.08%
2020/10/19	1	38.55	0	0.00	38.55	1	6,523	0.02%
2020/10/16	12	38.46	0	0.00	38.20	12	6,513	0.18%
2020/10/15	6	38.47	1	38.75	38.55	5	6,509	0.08%
2020/10/14	3	38.92	1	38.95	38.95	2	6,508	0.03%
2020/10/13	2	38.90	0	0.00	38.95	2	6,644	0.03%
2020/10/12	4	38.96	0	0.00	38.85	4	6,755	0.06%
2020/10/08	0	0.00	2	39.60	39.30	-2	6,856	-0.03%
2020/10/07	0	0.00	1	39.95	39.75	-1	6,888	-0.01%
2020/10/05	0.5	39.25	0	0.00	39.25	0.5	6,954	0.01%
2020/09/30	1	38.70	0	0.00	38.90	1	6,943	0.01%
2020/09/29	2	38.88	1	38.90	38.85	1	6,951	0.01%
2020/09/28	3	39.57	0	0.00	39.40	3	6,890	0.04%
2020/09/25	1	39.40	0	0.00	39.30	1	6,921	0.01%
2020/09/24	6	39.68	6	39.50	39.40	0	6,959	0.00%
2020/09/22	3	40.83	0	0.00	40.85	3	7,024	0.04%
2020/09/21	0	0.00	1	41.65	41.40	-1	7,034	-0.01%
2020/09/18	0	0.00	2	41.60	41.70	-2	7,052	-0.03%
2020/09/16	1	41.80	2	41.63	41.65	-1	7,082	-0.01%
2020/09/14	2	41.50	1	41.60	41.55	1	7,072	0.01%
2020/09/11	1	41.30	0	0.00	41.30	1	7,096	0.01%
2020/09/09	2	41.10	0	0.00	41.40	2	7,137	0.03%
2020/09/08	1	41.30	1	41.40	41.40	0	7,177	0.00%
2020/09/07	5	41.50	0	0.00	41.45	5	7,272	0.07%
2020/09/04	2	41.25	0	0.00	41.50	2	7,403	0.03%
2020/09/02	13	41.25	0	0.00	41.45	13	7,464	0.17%
2020/09/01	4	42.15	7	41.96	41.85	-3	7,474	-0.04%
2020/08/31	19	42.94	28	42.80	43.20	-9	7,377	-0.12%
2020/08/28	12	42.18	59	41.71	42.20	-47	7,189	-0.65%
2020/08/27	32	40.05	20	39.75	40.05	12	7,080	0.17%
2020/08/26	9	39.21	2	39.10	39.35	7	6,946	0.10%
2020/08/25	12	39.11	5	39.07	39.00	7	6,912	0.10%
2020/08/24	1	38.20	0.2	38.20	37.85	0.8	6,825	0.01%
2020/08/21	4	38.11	0.6	38.80	38.25	3.4	6,772	0.05%
2020/08/20	42	37.78	5	37.38	37.45	37	6,713	0.55%
2020/08/19	45	37.82	15	37.83	39.05	30	6,444	0.47%
2020/08/18	6	54.67	9	54.50	54.70	-3	5,689	-0.05%
2020/08/17	2	54.00	4.9	53.87	54.40	-2.9	5,504	-0.05%
2020/08/14	1	53.10	0	0.00	53.10	1	5,306	0.02%
2020/08/13	0	0.00	2	53.00	53.40	-2	5,255	-0.04%
2020/08/12	0	0.00	1	52.50	53.00	-1	5,247	-0.02%
2020/08/11	3	52.77	0	0.00	52.70	3	5,238	0.06%
2020/08/10	0	0.00	1	53.80	53.30	-1	5,258	-0.02%
2020/08/05	0	0.00	1	52.70	53.00	-1	5,195	-0.02%
2020/08/04	1	52.20	0	0.00	52.20	1	5,175	0.02%
2020/08/03	6	52.10	7	51.87	52.20	-1	5,146	-0.02%
2020/07/31	2	50.80	8	50.93	50.80	-6	5,063	-0.12%
2020/07/30	2	50.10	2	49.70	50.10	0	5,001	0.00%
2020/07/29	2	49.58	12	49.01	49.50	-10	4,963	-0.20%
2020/07/28	12	45.95	0	0.00	47.00	12	4,892	0.25%
2020/07/24	1	48.75	0	0.00	48.50	1	4,848	0.02%
2020/07/21	0	0.00	2	49.45	50.20	-2	4,939	-0.04%
2020/07/20	4	48.95	0	0.00	48.95	4	4,914	0.08%
2020/07/16	0	0.00	4	51.90	51.20	-4	4,761	-0.08%
2020/07/15	5	54.16	2	54.10	53.80	3	4,637	0.06%
2020/07/14	1	53.70	0	0.00	54.00	1	4,523	0.02%
2020/07/13	2	53.60	0	0.00	53.60	2	4,460	0.04%
2020/07/09	10	54.40	0	0.00	54.30	10	4,373	0.23%
2020/07/08	0	0.00	2	54.30	54.60	-2	4,335	-0.05%
2020/07/07	1	53.70	0	0.00	54.20	1	4,296	0.02%
2020/07/06	2	54.10	2	53.85	54.10	0	4,287	0.00%
2020/07/03	6	53.47	17	53.76	53.50	-11	4,273	-0.26%
2020/07/02	4	53.90	2	53.25	54.00	2	4,302	0.05%
2020/07/01	0	0.00	2	51.40	51.70	-2	4,350	-0.05%
2020/06/30	3	50.70	1	51.10	51.10	2	4,565	0.04%
2020/06/29	0	0.00	33	50.40	50.30	-33	4,533	-0.73%
2020/06/23	0	0.00	2	50.50	50.60	-2	4,522	-0.04%
2020/06/22	2	50.30	0	0.00	50.50	2	4,536	0.04%
2020/06/19	0	0.00	2	50.70	50.20	-2	4,583	-0.04%
2020/06/17	4	49.94	3	49.87	49.85	1	4,584	0.02%
2020/06/16	2	50.15	1	50.50	50.20	1	4,617	0.02%
2020/06/15	8	49.99	8	50.13	49.95	0	4,641	0.00%
2020/06/12	14	49.04	2	49.75	49.80	12	4,626	0.26%
2020/06/11	14	50.61	13	51.23	50.10	1	4,573	0.02%
2020/06/10	4	50.58	7	50.99	51.40	-3	4,436	-0.07%
2020/06/09	5	49.44	1	49.25	49.40	4	4,373	0.09%
2020/06/08	7	49.54	7	49.28	49.60	0	4,375	0.00%
2020/06/05	0	0.00	2	48.80	48.75	-2	4,314	-0.05%
2020/06/04	7	48.15	5	48.07	48.20	2	4,284	0.05%
2020/06/03	3	48.35	0.7	48.15	48.30	2.3	4,290	0.05%
2020/06/02	0	0.00	2	46.50	47.30	-2	4,169	-0.05%
2020/05/28	0	0.00	3	45.80	45.75	-3	3,998	-0.08%
2020/05/27	2	45.95	0	0.00	46.10	2	3,962	0.05%
2020/05/26	1	45.70	10	45.65	45.75	-9	3,934	-0.23%
2020/05/25	0	0.00	2	45.20	45.30	-2	3,901	-0.05%
2020/05/22	1	45.15	0	0.00	45.00	1	3,892	0.03%
2020/05/21	1	45.75	0	0.00	45.80	1	3,845	0.03%
2020/05/20	2	45.25	2	44.95	45.00	0	3,794	0.00%
2020/05/19	1	45.15	1	45.10	45.25	0	3,756	0.00%
2020/05/18	1	44.60	20	44.65	44.65	-19	3,691	-0.51%
2020/05/15	3	44.43	1	44.70	44.35	2	3,640	0.05%
2020/05/14	27	43.87	0	0.00	43.65	27	3,569	0.76%
2020/05/12	4	43.90	0	0.00	43.85	4	3,524	0.11%
2020/05/11	1	44.25	0	0.00	44.30	1	3,489	0.03%
2020/05/08	10	43.90	0	0.00	43.95	10	3,459	0.29%
2020/05/06	0	0.00	20	43.50	43.55	-20	3,443	-0.58%
2020/05/05	0	0.00	2	43.55	43.80	-2	3,424	-0.06%
2020/05/04	2	43.85	10	43.70	43.75	-8	3,409	-0.23%
2020/04/30	8	44.66	2	44.70	44.60	6	3,406	0.18%
2020/04/29	0	0.00	4	44.85	44.65	-4	3,369	-0.12%
2020/04/28	1	43.20	7	43.71	43.95	-6	3,313	-0.18%
2020/04/27	1	42.60	20	42.73	42.75	-19	3,294	-0.58%
2020/04/23	10	41.85	0	0.00	41.60	10	3,202	0.31%
2020/04/22	3	40.68	1	40.85	41.55	2	3,177	0.06%
2020/04/21	27	41.33	1	41.55	41.20	26	3,165	0.82%
2020/04/17	19	41.92	20	42.30	41.80	-1	3,106	-0.03%
2020/04/16	1	41.45	0	0.00	41.95	1	3,052	0.03%
2020/04/15	7	41.96	0	0.00	41.95	7	3,021	0.23%
2020/04/14	6	41.53	2	41.58	41.65	4	2,977	0.13%
2020/04/13	0	0.00	1	41.55	41.25	-1	2,954	-0.03%
2020/04/10	1	41.30	3	41.50	41.45	-2	2,942	-0.07%
2020/04/09	7	41.36	2	41.43	41.30	5	2,923	0.17%
2020/04/08	0	0.00	4	41.61	41.75	-4	2,875	-0.14%
2020/04/07	7	41.32	5	41.47	41.30	2	2,832	0.07%
2020/04/06	21	42.02	4	41.89	41.95	17	2,735	0.62%
2020/04/01	5	41.96	1	41.95	42.00	4	2,553	0.16%
2020/03/27	2	34.50	0	0.00	34.80	2	2,431	0.08%
2020/03/26	0	0.00	1	32.90	33.75	-1	2,530	-0.04%
2020/03/25	1	32.55	0	0.00	33.40	1	2,631	0.04%
2020/03/24	1	31.45	3	30.95	31.45	-2	2,628	-0.08%
2020/03/23	3	30.10	0	0.00	30.10	3	2,638	0.11%
2020/03/20	13	31.65	1	31.65	31.20	12	2,635	0.46%
2020/03/19	0	0.00	1	30.10	30.10	-1	2,616	-0.04%
2020/03/18	3	34.15	3	34.00	33.40	0	2,512	0.00%
2020/03/17	2.3	34.14	1	34.30	34.05	1.3	2,453	0.05%
2020/03/16	4	37.25	3	36.92	35.90	1	2,400	0.04%
2020/03/12	0	0.00	2	39.93	39.40	-2	2,313	-0.09%
2020/03/10	2	40.08	0	0.00	40.35	2	2,289	0.09%
2020/03/09	3	40.85	1	40.45	40.30	2	2,273	0.09%
2020/03/06	1	41.80	1	42.25	41.75	0	2,220	0.00%
2020/03/02	1	40.95	0	0.00	41.15	1	2,277	0.04%
2020/02/13	0	0.00	1	42.80	42.75	-1	2,708	-0.04%
2020/02/11	0	0.00	1	42.30	42.30	-1	2,738	-0.04%
2020/02/10	1	41.95	0	0.00	42.00	1	2,754	0.04%
2020/02/07	0	0.00	1	42.20	42.10	-1	2,780	-0.04%
2020/02/04	1	41.80	0	0.00	41.70	1	2,775	0.04%
2020/02/03	2	41.30	0	0.00	41.60	2	2,743	0.07%
2020/01/20	0	0.00	5	45.45	45.45	-5	2,685	-0.19%
2020/01/16	5	44.95	0	0.00	44.95	5	2,734	0.18%
2020/01/13	1	45.30	1	45.15	45.35	0	2,805	0.00%
2020/01/10	0	0.00	1	44.90	44.95	-1	2,826	-0.04%
2020/01/07	0	0.00	15	44.60	44.60	-15	2,929	-0.51%
2020/01/02	15	45.18	0	0.00	45.15	15	2,945	0.51%
2019/12/26	0	0.00	10	45.20	45.15	-10	2,932	-0.34%
2019/12/25	1	45.00	12	45.19	45.20	-11	2,932	-0.38%
2019/12/24	0	0.00	5	44.40	44.70	-5	2,909	-0.17%
2019/12/23	10	44.23	27	44.50	43.90	-17	2,739	-0.62%
2019/12/20	27	44.55	1	44.45	43.90	26	2,586	1.01%
2019/12/19	15	44.24	1	44.65	44.30	14	2,435	0.57%
2019/12/18	5	45.05	0	0.00	44.90	5	2,377	0.21%
2019/12/16	2	46.20	0	0.00	45.80	2	2,299	0.09%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/12/09	1	45.90	0	0.00	45.75	1	2,196	0.05%
2019/12/05	7	45.90	0	0.00	45.85	7	2,159	0.32%
2019/12/04	10	46.05	0	0.00	46.30	10	2,119	0.47%
2019/12/02	2	45.80	0	0.00	45.75	2	2,120	0.09%
2019/11/19	0	0.00	1	47.45	47.40	-1	1,928	-0.05%
2019/11/14	1	46.85	0.2	48.05	48.30	0.8	1,824	0.04%
2019/11/06	0	0.00	1	47.05	47.45	-1	1,752	-0.06%
2019/10/30	0	0.00	1	46.20	46.60	-1	1,748	-0.06%
2019/10/18	0	0.00	3.6	45.37	45.50	-3.6	1,569	-0.23%
2019/10/17	0	0.00	1	44.65	45.30	-1	1,529	-0.07%
2019/10/15	1	44.35	0	0.00	44.30	1	1,464	0.07%
2019/10/08	0	0.00	1	43.50	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	1	42.90	42.95	-1	1,396	-0.07%
2019/10/03	1	41.70	0	0.00	41.70	1	1,375	0.07%
2019/10/01	1	41.95	0	0.00	42.05	1	1,406	0.07%
2019/09/25	0	0.00	4	42.05	41.95	-4	1,461	-0.27%
2019/09/23	1	41.95	0	0.00	41.95	1	1,463	0.07%
2019/09/20	2	42.10	6	42.42	42.10	-4	1,471	-0.27%
2019/09/19	0	0.00	5	42.88	42.60	-5	1,463	-0.34%
2019/09/18	0	0.00	3	43.07	43.15	-3	1,595	-0.19%
2019/09/17	0	0.00	2	43.30	43.45	-2	1,722	-0.12%
2019/09/12	0	0.00	1	43.20	43.10	-1	1,922	-0.05%
2019/09/10	0	0.00	1	42.85	43.00	-1	1,990	-0.05%
2019/09/06	0	0.00	0.2	42.90	42.90	-0.2	2,004	-0.01%
2019/09/03	0	0.00	2	42.85	42.50	-2	2,025	-0.10%
2019/08/30	0	0.00	2	42.55	42.55	-2	2,022	-0.10%
2019/08/28	2	42.30	0	0.00	42.00	2	2,049	0.10%
2019/08/27	1	42.10	0	0.00	41.80	1	2,060	0.05%
2019/08/20	0	0.00	1	42.90	42.50	-1	2,063	-0.05%
2019/08/19	0	0.00	2	42.85	43.05	-2	2,052	-0.10%
2019/08/15	2	43.43	15	43.06	43.40	-13	2,022	-0.64%
2019/08/14	6	43.08	0	0.00	42.75	6	1,953	0.31%
2019/08/13	0	0.00	1	41.95	42.55	-1	1,897	-0.05%
2019/08/12	6	42.06	2	42.15	42.40	4	1,881	0.21%
2019/08/08	1	40.70	0	0.00	41.10	1	1,867	0.05%
2019/08/07	1	40.60	0	0.00	40.40	1	1,889	0.05%
2019/08/02	2	40.40	0	0.00	40.35	2	1,920	0.10%
2019/07/24	1	41.35	0.1	41.20	41.05	0.9	1,976	0.04%
2019/07/18	0	0.00	8	41.53	41.60	-8	1,987	-0.40%
2019/07/17	0	0.00	3	41.48	41.35	-3	1,998	-0.15%
2019/07/16	2	41.80	0	0.00	41.85	2	1,986	0.10%
2019/07/15	2	41.98	3	42.00	42.00	-1	2,014	-0.05%
2019/07/12	2	42.28	0	0.00	42.30	2	2,069	0.10%
2019/07/11	2	42.65	0	0.00	42.60	2	2,087	0.10%
2019/07/08	1	42.45	0	0.00	42.50	1	2,145	0.05%
2019/07/05	11	42.88	0	0.00	42.85	11	2,166	0.51%
2019/07/04	0	0.00	12	44.49	44.55	-12	2,199	-0.55%
2019/07/03	0	0.00	16	44.18	44.25	-16	2,199	-0.73%
2019/07/02	0	0.00	5	44.21	43.90	-5	2,245	-0.22%
2019/06/28	2	44.50	0	0.00	44.40	2	2,274	0.09%
2019/06/27	1	44.90	0	0.00	44.80	1	2,290	0.04%
2019/06/26	3	45.63	0	0.00	45.30	3	2,392	0.13%
2019/06/25	1	44.70	1	45.10	46.25	0	2,402	0.00%
2019/06/24	1	44.95	0	0.00	45.50	1	2,274	0.04%
2019/06/21	2	44.55	0	0.00	44.40	2	2,139	0.09%
2019/06/20	1	44.40	2	44.20	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	43.15	43.65	-1	1,965	-0.05%
2019/06/18	1	42.45	0	0.00	42.45	1	1,891	0.05%
2019/06/12	1	41.90	1.4	42.20	42.20	-0.4	1,923	-0.02%
2019/06/11	0	0.00	1	42.00	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	5	41.25	41.30	-5	1,893	-0.26%
2019/06/06	0	0.00	3	40.75	40.70	-3	1,889	-0.16%
2019/06/05	0	0.00	11	41.08	40.90	-11	1,907	-0.58%
2019/06/03	5	41.00	0	0.00	41.10	5	1,872	0.27%
2019/05/31	0	0.00	6	40.61	40.90	-6	1,875	-0.32%
2019/05/30	0	0.00	2	40.50	40.45	-2	1,870	-0.11%
2019/05/29	2	40.20	13	40.48	40.15	-11	1,882	-0.58%
2019/05/16	1	40.30	1	40.80	40.30	0	1,910	0.00%
2019/05/15	3	40.60	0	0.00	41.00	3	1,899	0.16%
2019/05/14	1	40.10	3	39.95	39.90	-2	1,882	-0.11%
2019/05/13	4	39.83	0	0.00	39.60	4	1,847	0.22%
2019/05/10	1	40.05	3	40.27	40.45	-2	1,834	-0.11%
2019/05/09	3	40.37	1	40.00	39.90	2	1,843	0.11%
2019/05/08	2	41.15	0	0.00	40.90	2	1,814	0.11%
2019/05/07	1	41.70	0	0.00	41.65	1	1,797	0.06%
2019/04/26	1	41.70	0	0.00	41.65	1	1,777	0.06%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/24	3	42.20	0	0.00	41.85	3	1,764	0.17%
2019/04/18	6	42.04	0	0.00	41.75	6	1,696	0.35%
2019/04/17	3	42.58	0	0.00	42.80	3	1,650	0.18%
2019/04/16	1	42.90	0	0.00	42.75	1	1,628	0.06%
2019/04/15	0	0.00	1	43.50	43.25	-1	1,598	-0.06%
2019/04/12	1	43.90	0	0.00	43.80	1	1,574	0.06%
2019/04/11	4	43.63	0	0.00	43.50	4	1,579	0.25%
2019/04/10	4	43.66	0	0.00	43.95	4	1,548	0.26%
2019/04/09	1	44.15	2	44.25	44.20	-1	1,492	-0.07%
2019/04/08	2	44.78	0	0.00	44.60	2	1,455	0.14%
2019/04/03	3	45.02	1	45.05	45.05	2	1,400	0.14%
2019/04/02	0	0.00	3	45.45	45.60	-3	1,376	-0.22%
2019/04/01	2	45.88	3.2	45.83	45.80	-1.2	1,361	-0.09%
2019/03/29	4	45.36	2	46.60	46.60	2	1,337	0.15%
2019/03/28	1	46.35	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.70	0	0.00	47.45	1	1,229	0.08%
2019/03/26	0	0.00	1	48.20	48.20	-1	1,224	-0.08%
2019/03/25	2	47.73	0	0.00	47.85	2	1,222	0.16%
2019/03/22	0	0.00	1	48.40	48.25	-1	1,209	-0.08%
2019/03/18	3	48.30	4	48.68	48.55	-1	1,184	-0.08%
2019/03/15	1	47.10	0	0.00	47.95	1	1,154	0.09%
2019/03/12	0	0.00	1	47.50	47.20	-1	1,147	-0.09%
2019/03/08	3	47.88	0	0.00	47.80	3	1,168	0.26%
2019/03/07	1	48.65	1	49.10	48.50	0	1,223	0.00%
2019/03/06	0	0.00	1	48.60	49.25	-1	1,225	-0.08%
2019/03/04	1	48.25	0	0.00	48.30	1	1,226	0.08%
2019/02/27	1	48.55	0	0.00	48.50	1	1,217	0.08%
2019/02/26	0	0.00	2	48.70	48.70	-2	1,207	-0.17%
2019/02/25	1	48.30	0	0.00	48.45	1	1,206	0.08%
2019/02/22	1	47.95	0	0.00	48.55	1	1,218	0.08%
2019/02/20	1	48.15	0	0.00	48.10	1	1,227	0.08%
2019/01/30	0	0.00	1	46.50	46.50	-1	1,222	-0.08%
2019/01/21	0	0.00	0.5	46.25	46.25	-0.5	1,228	-0.04%
2019/01/18	1	46.50	0	0.00	46.30	1	1,242	0.08%
2019/01/16	2	46.75	0	0.00	46.50	2	1,287	0.16%
2019/01/15	0	0.00	0.4	46.90	47.15	-0.4	1,292	-0.03%
2019/01/14	1	46.40	0	0.00	46.40	1	1,297	0.08%
2019/01/11	0	0.00	1	47.10	46.95	-1	1,327	-0.08%
2019/01/10	0	0.00	1	46.75	47.00	-1	1,343	-0.07%
2019/01/09	0	0.00	2	46.70	46.95	-2	1,367	-0.15%
2019/01/03	0	0.00	1	44.80	45.00	-1	1,621	-0.06%
2018/12/27	1	44.95	0	0.00	44.80	1	1,821	0.05%
2018/12/25	0	0.00	2	44.40	44.40	-2	2,029	-0.10%
2018/12/21	0	0.00	1	44.80	45.55	-1	2,192	-0.05%
2018/12/20	1	45.70	0	0.00	44.90	1	2,244	0.04%
2018/12/19	1	46.70	0	0.00	46.50	1	2,298	0.04%
2018/12/12	0	0.00	1	47.35	47.45	-1	2,507	-0.04%
2018/12/10	2	47.00	0	0.00	46.80	2	2,596	0.08%
2018/12/07	3	47.70	3	47.70	47.70	0	2,610	0.00%
2018/12/06	4	47.50	2	48.10	47.20	2	2,643	0.08%
2018/12/05	6	48.27	6	48.43	48.50	0	2,663	0.00%
2018/12/04	6	48.60	6	48.92	48.60	0	2,662	0.00%
2018/12/03	10	48.55	10	49.25	48.55	0	2,660	0.00%
2018/11/30	1	47.95	1	48.95	48.95	0	2,651	0.00%
2018/11/29	0	0.00	1	48.55	48.25	-1	2,613	-0.04%
2018/11/27	1	46.70	2.2	47.28	47.30	-1.2	2,621	-0.05%
2018/11/23	1	46.70	0	0.00	46.55	1	2,649	0.04%
2018/11/22	1	46.95	0	0.00	47.15	1	2,658	0.04%
2018/11/21	0	0.00	1	47.60	47.85	-1	2,676	-0.04%
2018/11/20	1	47.40	0	0.00	47.45	1	2,711	0.04%
2018/11/19	3	46.95	2	46.85	47.25	1	2,797	0.04%
2018/11/15	3	45.87	0	0.00	45.85	3	2,841	0.11%
2018/11/14	2.6	44.75	0	0.00	45.05	2.6	2,835	0.09%
2018/11/13	2	43.68	0	0.00	44.60	2	2,896	0.07%
2018/11/12	2	43.75	0	0.00	43.85	2	2,915	0.07%
2018/11/09	1	43.80	0	0.00	43.85	1	2,932	0.03%
2018/11/08	1	43.40	1	44.10	44.25	0	2,940	0.00%
2018/11/07	3	42.83	0	0.00	43.00	3	2,966	0.10%
2018/11/06	2	42.88	0	0.00	42.65	2	2,984	0.07%
2018/11/05	3	42.80	0	0.00	43.00	3	3,038	0.10%
2018/11/01	1	42.95	0	0.00	43.05	1	3,045	0.03%
2018/10/30	1	41.80	0	0.00	41.95	1	3,054	0.03%
2018/10/29	1	42.20	0	0.00	41.85	1	3,074	0.03%
2018/10/25	3	42.45	0	0.00	42.05	3	3,181	0.09%
2018/10/24	1	43.55	0	0.00	43.50	1	3,242	0.03%
2018/10/22	1.4	44.00	0	0.00	44.00	1.4	3,333	0.04%
2018/10/19	3	43.58	10	43.82	43.85	-7	3,340	-0.21%
2018/10/18	1	44.85	0	0.00	44.35	1	3,332	0.03%
2018/10/16	9	44.88	7	45.44	44.80	2	3,318	0.06%
2018/10/15	8	45.50	8	45.74	45.50	0	3,301	0.00%
2018/10/12	7	45.56	1	46.50	46.05	6	3,288	0.18%
2018/10/11	1.6	45.72	13	48.10	45.40	-11.4	3,248	-0.35%
2018/10/09	1.2	50.40	0	0.00	50.40	1.2	3,134	0.04%
2018/10/08	0	0.00	16	50.99	50.50	-16	3,142	-0.51%
2018/09/26	9	35.92	1	35.90	35.75	8	3,086	0.26%
2018/09/25	9	35.87	15	35.82	35.95	-6	3,035	-0.20%
2018/09/21	7	34.91	0	0.00	35.15	7	2,902	0.24%
2018/09/20	5	35.03	0	0.00	34.70	5	2,886	0.17%
2018/09/19	1	35.40	0	0.00	35.30	1	2,877	0.03%
2018/09/17	0	0.00	3.2	35.09	35.20	-3.2	2,866	-0.11%
2018/09/14	1	34.95	3	34.93	35.05	-2	2,836	-0.07%
2018/09/13	1	34.35	7	34.38	34.80	-6	2,776	-0.22%
2018/09/12	0	0.00	1	34.10	34.05	-1	2,740	-0.04%
2018/09/10	3	33.37	0	0.00	33.15	3	2,820	0.11%
2018/09/07	3	33.63	0	0.00	33.45	3	2,866	0.10%
2018/09/06	0.2	33.65	0	0.00	33.80	0.2	2,880	0.01%
2018/09/05	1	33.80	0	0.00	33.75	1	2,908	0.03%
2018/09/04	3	34.20	5	34.20	34.20	-2	2,911	-0.07%
2018/09/03	1	34.15	5	34.25	34.10	-4	2,918	-0.14%
2018/08/31	11	34.41	0	0.00	34.60	11	2,917	0.38%
2018/08/30	3	34.40	0	0.00	34.45	3	2,931	0.10%
2018/08/24	1	34.35	0	0.00	34.30	1	3,172	0.03%
2018/08/23	0	0.00	20.2	34.35	34.50	-20.2	3,259	-0.62%
2018/08/22	5	34.40	0	0.00	34.40	5	3,302	0.15%
2018/08/17	5	34.45	0	0.00	34.30	5	3,336	0.15%
2018/08/16	7	34.39	1	34.45	34.30	6	3,333	0.18%
2018/08/15	0	0.00	3	34.35	34.30	-3	3,299	-0.09%
2018/08/14	0	0.00	1	34.00	34.00	-1	3,240	-0.03%
2018/08/13	1	33.65	0	0.00	33.40	1	3,246	0.03%
2018/08/10	6	33.89	0	0.00	33.90	6	3,247	0.18%
2018/08/09	1	33.80	1	34.40	33.70	0	3,259	0.00%
2018/08/07	2	34.13	2	34.15	34.15	0	3,256	0.00%
2018/08/06	1	34.15	0	0.00	34.20	1	3,289	0.03%
2018/08/02	0	0.00	1	33.85	33.55	-1	3,269	-0.03%
2018/07/25	1	33.50	1	33.55	33.50	0	3,295	0.00%
2018/07/12	1	34.70	0	0.00	34.95	1	3,340	0.03%
2018/07/10	1	34.70	1	34.80	34.70	0	3,540	0.00%
2018/07/09	0	0.00	3	33.80	34.50	-3	3,609	-0.08%
2018/07/04	0	0.00	27	34.25	34.20	-27	4,025	-0.67%
2018/06/29	1	34.95	0	0.00	35.20	1	4,203	0.02%
2018/06/27	1	34.95	0	0.00	34.70	1	4,224	0.02%
2018/06/26	2	35.05	0	0.00	35.05	2	4,254	0.05%
2018/06/25	4	35.80	0	0.00	35.65	4	4,274	0.09%
2018/06/21	0	0.00	2	35.90	36.00	-2	4,742	-0.04%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/14	1	35.70	0	0.00	35.70	1	4,821	0.02%
2018/06/12	0	0.00	2.2	36.24	36.15	-2.2	4,798	-0.05%
2018/06/11	1	36.55	0	0.00	36.40	1	4,823	0.02%
2018/06/06	8	37.11	10	36.98	37.15	-2	4,844	-0.04%
2018/06/05	2	36.75	2	36.50	36.75	0	4,780	0.00%
2018/06/04	5	36.37	4	36.23	36.45	1	4,801	0.02%
2018/06/01	2	35.95	2	35.95	35.95	0	4,835	0.00%
2018/05/29	1	35.65	1	35.70	35.65	0	4,747	0.00%
2018/05/28	1	35.70	1	35.85	35.70	0	4,756	0.00%
2018/05/24	1	35.60	1	35.90	35.60	0	4,795	0.00%
2018/05/23	1	35.70	1	35.90	35.70	0	4,811	0.00%
2018/05/22	1	35.80	1	35.90	35.80	0	4,844	0.00%
2018/05/21	0	0.00	1	35.50	35.80	-1	4,864	-0.02%
2018/05/18	1	35.35	2	35.53	35.35	-1	4,858	-0.02%
2018/05/17	2	35.60	4	35.90	35.60	-2	4,913	-0.04%
2018/05/16	1	35.80	1	35.60	35.80	0	4,922	0.00%
2018/05/15	1	35.60	4.2	35.72	35.60	-3.2	4,940	-0.06%
2018/05/11	4	35.63	4	35.60	35.55	0	5,102	0.00%
2018/05/10	6	35.59	6	35.54	35.55	0	5,112	0.00%
2018/05/09	1	35.45	1	35.40	35.45	0	5,117	0.00%
2018/05/08	2	35.40	1	35.30	35.50	1	5,154	0.02%
2018/05/04	1	35.10	4	35.18	35.10	-3	5,199	-0.06%
2018/05/03	3	35.57	1	35.90	35.50	2	5,208	0.04%
2018/05/02	3	35.98	1	35.60	36.00	2	5,291	0.04%
2018/04/30	1	35.65	2	35.58	35.65	-1	5,294	-0.02%
2018/04/26	0	0.00	4	35.40	35.45	-4	5,322	-0.08%
2018/04/24	1	36.10	11	35.85	36.10	-10	5,321	-0.19%
2018/04/23	1	36.30	1	36.45	36.30	0	5,321	0.00%
2018/04/20	1	36.45	2	36.23	36.45	-1	5,356	-0.02%
2018/04/19	1	36.25	1	36.25	36.25	0	5,352	0.00%
2018/04/18	1	36.00	1	35.90	36.00	0	5,335	0.00%
2018/04/17	1	35.60	1	36.65	35.60	0	5,330	0.00%
2018/04/16	1	36.50	1	36.75	36.50	0	5,231	0.00%
2018/04/13	1	36.40	0	0.00	36.50	1	5,228	0.02%
2018/04/12	4	36.58	8.2	36.24	36.20	-4.2	5,221	-0.08%
2018/04/11	0	0.00	10	35.92	35.80	-10	5,124	-0.20%
2018/04/10	4	35.50	0	0.00	35.60	4	5,051	0.08%
2018/04/09	0	0.00	19	34.86	35.40	-19	4,957	-0.38%
2018/04/03	0	0.00	10	33.90	34.15	-10	4,786	-0.21%
2018/03/30	1	34.15	0	0.00	34.10	1	4,768	0.02%
2018/03/29	16	34.30	13	34.50	34.30	3	4,727	0.06%
2018/03/28	1	34.30	0	0.00	34.45	1	4,707	0.02%
2018/03/27	11	35.14	10.2	35.30	34.55	0.8	4,635	0.02%
2018/03/23	2	33.63	11	33.40	33.90	-9	4,117	-0.22%
2018/03/22	16	34.00	16	34.45	34.00	0	4,039	0.00%
2018/03/21	1	34.20	6	34.38	34.35	-5	3,971	-0.13%
2018/03/19	10	33.80	0	0.00	33.90	10	3,880	0.26%
2018/03/14	3	33.53	0	0.00	33.40	3	3,735	0.08%
2018/03/12	0	0.00	2	33.55	33.70	-2	3,719	-0.05%
2018/03/08	3	33.75	1	33.45	33.35	2	3,730	0.05%
2018/03/07	0	0.00	11	32.97	33.20	-11	3,665	-0.30%
2018/03/05	3	32.42	0	0.00	32.35	3	3,664	0.08%
2018/03/01	4	31.85	0	0.00	32.50	4	3,660	0.11%
2018/02/23	8	32.40	0	0.00	32.25	8	3,682	0.22%
2018/02/21	0	0.00	5	31.60	31.65	-5	4,040	-0.12%
2018/02/09	0	0.00	5	30.05	30.70	-5	4,500	-0.11%
2018/02/07	5	30.90	0	0.00	30.85	5	4,550	0.11%
2018/02/06	7	31.16	0	0.00	30.70	7	4,537	0.15%
2018/01/31	0	0.00	6.2	33.47	33.45	-6.2	4,616	-0.13%
2018/01/29	0	0.00	7	33.80	33.65	-7	4,610	-0.15%
2018/01/26	0	0.00	6	33.67	33.65	-6	4,610	-0.13%
2018/01/25	5	34.10	0	0.00	33.95	5	4,586	0.11%
2018/01/23	0	0.00	1.2	33.33	33.35	-1.2	4,566	-0.03%
2018/01/16	2	33.95	0	0.00	33.95	2	4,600	0.04%
2018/01/11	2	33.25	1.2	33.37	33.35	0.8	4,519	0.02%
2018/01/10	0	0.00	1	33.30	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	3	33.18	33.30	-3	4,468	-0.07%
2018/01/08	1	33.30	1	33.25	33.30	0	4,471	0.00%
2018/01/05	2	32.90	10	33.00	33.10	-8	4,407	-0.18%
2018/01/03	0	0.00	7	32.40	32.40	-7	4,313	-0.16%