零壹 (3029)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
72.7
漲跌
▼1.2
漲幅
-1.62%
成交量
1,243張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間:14:30(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

零壹 (3029)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/04/19	2.2	72.95	0	0.00	72.70	2.2	3,283	0.07%
2024/04/18	0.2	73.95	0	0.00	73.90	0.2	3,277	0.01%
2024/04/17	0	0.00	1	74.20	74.30	-1	3,274	-0.03%
2024/04/16	3.8	73.33	5	72.10	73.10	-1.2	3,270	-0.04%
2024/04/15	0.4	75.85	3	75.67	75.30	-2.6	3,252	-0.08%
2024/04/12	1	77.00	8	77.19	77.30	-7	3,245	-0.22%
2024/04/11	12.6	75.76	1	75.00	75.50	11.6	3,212	0.36%
2024/04/10	0	0.00	1.4	77.77	78.80	-1.4	3,155	-0.04%
2024/04/09	3	75.27	7	75.26	75.50	-4	3,099	-0.13%
2024/04/08	7	71.84	7.3	72.44	72.60	-0.3	3,016	-0.01%
2024/04/03	5.3	72.23	0	0.00	72.00	5.3	3,015	0.18%
2024/04/01	0	0.00	0	72.60	72.10	0	3,004	0.00%
2024/03/29	2.4	72.13	0	0.00	71.80	2.4	3,002	0.08%
2024/03/27	3	72.93	0	0.00	72.80	3	2,983	0.10%
2024/03/26	5	72.88	0	0.00	72.80	5	2,978	0.17%
2024/03/25	1.1	73.37	0	0.00	74.40	1.1	2,956	0.04%
2024/03/22	1.1	73.39	2	73.15	73.30	-0.9	2,947	-0.03%
2024/03/21	8.7	73.71	2	73.60	73.60	6.7	2,924	0.23%
2024/03/20	7.2	79.08	3	79.37	78.40	4.2	2,842	0.15%
2024/03/19	0	0.00	4.2	78.43	78.40	-4.2	2,759	-0.15%
2024/03/18	3.1	77.70	7	77.90	77.60	-3.9	2,727	-0.14%
2024/03/15	0	0.00	13.6	77.41	77.60	-13.6	2,700	-0.50%
2024/03/14	3.5	76.80	7	77.63	76.90	-3.5	2,692	-0.13%
2024/03/13	1	77.40	8	77.88	77.40	-7	2,666	-0.26%
2024/03/12	0	0.00	4	76.93	77.50	-4	2,625	-0.15%
2024/03/11	5	75.28	1	75.90	75.20	4	2,626	0.15%
2024/03/08	0	75.60	0.1	77.10	75.10	-0.1	2,619	0.00%
2024/03/07	1.2	76.63	4	78.20	76.30	-2.8	2,579	-0.11%
2024/03/06	4	76.83	2.2	76.83	77.00	1.8	2,529	0.07%
2024/03/05	0.2	75.70	0.1	76.70	76.30	0.1	2,474	0.00%
2024/03/04	7.3	76.75	12.5	76.89	76.10	-5.2	2,448	-0.21%
2024/03/01	20.1	76.14	7.1	76.70	76.80	12.9	2,405	0.54%
2024/02/29	3	76.93	8.6	76.79	78.20	-5.6	2,283	-0.24%
2024/02/27	0.1	71.65	0	0.00	71.10	0.1	2,070	0.01%
2024/02/26	1.6	72.17	0	72.30	72.30	1.6	2,071	0.08%
2024/02/23	2	72.00	8.2	72.29	72.50	-6.2	2,062	-0.30%
2024/02/22	0	71.70	8	71.35	71.10	-8	2,038	-0.39%
2024/02/21	1	71.00	0.1	71.00	71.10	0.9	2,050	0.05%
2024/02/20	6	71.12	0	0.00	70.70	6	2,051	0.29%
2024/02/19	1.5	70.95	0	0.00	70.70	1.5	2,047	0.07%
2024/02/16	2.3	71.57	0	0.00	71.40	2.3	2,044	0.11%
2024/02/15	6	71.45	3	72.67	72.90	3	2,020	0.15%
2024/02/05	1.5	71.27	1	72.00	71.20	0.5	1,998	0.02%
2024/02/02	7	70.64	4.3	71.30	71.70	2.7	1,974	0.14%
2024/02/01	3	70.27	26	70.19	70.30	-23	1,944	-1.18%
2024/01/31	0.1	68.30	0	0.00	68.40	0.1	1,933	0.01%
2024/01/30	2	68.50	0	0.00	68.50	2	1,947	0.10%
2024/01/29	0	0.00	5	68.80	68.80	-5	1,984	-0.25%
2024/01/26	0.3	67.97	0	0.00	67.90	0.3	2,001	0.01%
2024/01/25	15.3	68.58	0	0.00	68.00	15.3	1,991	0.77%
2024/01/24	1.3	69.32	0	0.00	69.20	1.3	1,973	0.06%
2024/01/23	3.1	70.44	2	71.60	70.00	1.1	1,956	0.06%
2024/01/22	4	71.38	14.2	71.58	71.70	-10.2	1,881	-0.54%
2024/01/19	11.3	70.13	6	69.65	69.50	5.3	1,825	0.29%
2024/01/18	54.5	71.70	38	71.68	71.00	16.5	1,702	0.97%
2024/01/17	2.2	70.27	22	70.40	69.90	-19.8	1,120	-1.76%
2024/01/15	0.1	65.20	0	0.00	66.20	0.1	936	0.01%
2024/01/12	0.4	65.03	0	0.00	64.90	0.4	944	0.04%
2024/01/11	0.2	65.45	0	0.00	65.50	0.2	947	0.02%
2024/01/10	0.2	65.50	0	65.40	65.40	0.2	989	0.02%
2024/01/09	0.4	65.88	0	0.00	65.40	0.4	1,013	0.04%
2024/01/08	1	65.90	13	66.18	66.50	-12	1,015	-1.18%
2024/01/05	10	65.80	14	66.27	65.90	-4	1,025	-0.39%
2024/01/04	5.5	65.22	0	0.00	65.30	5.5	1,056	0.52%
2024/01/03	1.2	66.00	1	66.10	66.10	0.2	1,090	0.02%
2024/01/02	5	65.80	8	65.90	65.80	-3	1,128	-0.27%
2023/12/29	0	0.00	0.2	65.50	65.40	-0.2	1,134	-0.01%
2023/12/28	0.3	65.00	0	0.00	64.80	0.3	1,132	0.03%
2023/12/26	0	0.00	0.5	64.40	64.50	-0.5	1,143	-0.05%
2023/12/25	1	64.30	0	64.20	64.10	1	1,144	0.09%
2023/12/21	1.1	64.42	0	0.00	64.30	1.1	1,160	0.09%
2023/12/19	1.2	64.63	0	0.00	64.50	1.2	1,168	0.10%
2023/12/18	0.2	65.60	0	0.00	65.20	0.2	1,175	0.02%
2023/12/15	0.1	65.94	0	66.60	65.80	0.1	1,180	0.01%
2023/12/14	0	0.00	8	65.98	66.20	-8	1,174	-0.68%
2023/12/12	4.5	64.18	2	64.40	64.10	2.5	1,170	0.22%
2023/12/11	1.1	65.00	2	64.90	64.60	-0.9	1,166	-0.08%
2023/12/08	7	65.47	0	0.00	65.10	7	1,164	0.60%
2023/12/07	3.2	65.94	2	65.65	65.40	1.2	1,169	0.10%
2023/12/06	7.1	67.96	1	67.60	66.60	6.1	1,183	0.51%
2023/12/05	5	66.40	1	66.80	67.40	4	1,172	0.34%
2023/12/04	1	66.50	2	66.65	66.30	-1	1,168	-0.09%
2023/11/29	0	0.00	0	65.40	65.20	0	1,164	0.00%
2023/11/27	0.1	65.50	0	0.00	65.20	0.1	1,167	0.01%
2023/11/24	0	0.00	4	66.40	66.40	-4	1,169	-0.34%
2023/11/22	0	0.00	0	65.70	65.80	0	1,184	0.00%
2023/11/21	0.3	65.64	0	65.40	65.30	0.3	1,188	0.03%
2023/11/17	0	0.00	3.6	64.98	65.10	-3.6	1,172	-0.31%
2023/11/16	0.1	64.00	0	0.00	63.90	0.1	1,175	0.01%
2023/11/15	0.1	64.30	1	64.20	64.20	-0.9	1,177	-0.07%
2023/11/14	0.1	64.57	0	65.00	64.90	0.1	1,183	0.01%
2023/11/13	0	0.00	2	65.35	65.10	-2	1,193	-0.17%
2023/11/10	0.2	64.29	1	64.20	64.30	-0.8	1,204	-0.07%
2023/11/09	0	0.00	0	65.20	65.20	0	1,214	0.00%
2023/11/07	0	0.00	8	64.80	64.90	-8	1,237	-0.65%
2023/11/06	4	64.08	3	64.77	64.30	1	1,268	0.08%
2023/11/03	1	63.30	5	63.00	63.00	-4	1,280	-0.31%
2023/11/02	5	61.60	1	61.60	61.60	4	1,400	0.29%
2023/11/01	0	60.60	0	0.00	60.80	0	1,497	0.00%
2023/10/31	11.4	61.79	13	60.80	60.50	-1.6	1,618	-0.10%
2023/10/30	0	0.00	1	62.60	62.00	-1	1,712	-0.06%
2023/10/27	1	62.20	1	62.00	62.00	0	1,911	0.00%
2023/10/26	1.1	60.86	0	0.00	60.80	1.1	2,431	0.05%
2023/10/25	0	0.00	1	62.10	61.90	-1	2,640	-0.04%
2023/10/24	0	0.00	1	61.00	61.40	-1	3,050	-0.03%
2023/10/23	0	0.00	1	60.20	60.10	-1	3,503	-0.03%
2023/10/20	1.1	59.73	0	0.00	60.20	1.1	3,554	0.03%
2023/10/18	5.2	62.87	0	0.00	61.50	5.2	3,569	0.15%
2023/10/17	10.3	63.52	5.1	63.15	62.90	5.2	3,542	0.15%
2023/10/16	0.2	64.70	1	65.20	65.40	-0.8	3,533	-0.02%
2023/10/13	0.2	65.30	0	0.00	65.10	0.2	3,554	0.00%
2023/10/12	1	65.50	0	0.00	65.50	1	3,563	0.03%
2023/10/06	0	0.00	3	63.57	64.10	-3	3,560	-0.08%
2023/10/05	1	62.20	3.2	62.57	62.70	-2.2	3,523	-0.06%
2023/10/04	0.1	61.40	0	0.00	61.40	0.1	3,522	0.00%
2023/09/28	0	0.00	8	61.74	61.90	-8	3,602	-0.22%
2023/09/27	6	61.20	0	61.60	61.50	6	3,621	0.17%
2023/09/26	0	0.00	1	61.60	61.50	-1	3,687	-0.03%
2023/09/25	0	0.00	5	61.10	61.20	-5	3,712	-0.13%
2023/09/22	2	59.35	2	60.20	60.50	0	3,718	0.00%
2023/09/21	0.3	59.92	0	59.90	59.80	0.3	3,736	0.01%
2023/09/20	1	60.20	0	0.00	60.20	1	3,742	0.03%
2023/09/19	1	60.20	1	60.40	60.50	0	3,766	0.00%
2023/09/18	1.2	60.08	0	0.00	60.10	1.2	3,787	0.03%
2023/09/15	5	61.10	0	62.90	60.90	5	3,794	0.13%
2023/09/14	0	0.00	0	61.30	61.00	0	3,821	0.00%
2023/09/13	0.1	60.00	1	60.30	60.00	-1	3,846	-0.02%
2023/09/12	2.1	59.85	0	0.00	60.00	2.1	3,869	0.05%
2023/09/11	8.2	60.89	7	61.36	60.20	1.2	3,955	0.03%
2023/09/08	3	62.50	5.2	62.52	62.50	-2.2	3,969	-0.05%
2023/09/06	5.2	61.05	0	0.00	61.30	5.2	4,005	0.13%
2023/09/05	0	0.00	2	61.30	61.30	-2	4,028	-0.05%
2023/09/04	2	60.80	0	0.00	61.00	2	4,112	0.05%
2023/09/01	0	0.00	1	61.20	60.30	-1	4,159	-0.02%
2023/08/31	1	60.00	2	60.70	60.60	-1	4,211	-0.02%
2023/08/29	3.1	59.57	0	0.00	59.60	3.1	4,353	0.07%
2023/08/28	4.7	59.56	0	0.00	59.20	4.7	4,444	0.11%
2023/08/25	2.4	60.83	0	0.00	60.60	2.4	4,489	0.05%
2023/08/24	1	61.60	2	62.25	61.20	-1	4,619	-0.02%
2023/08/23	1	61.50	0	0.00	61.50	1	4,806	0.02%
2023/08/22	1.2	62.18	0	61.70	61.40	1.2	5,130	0.02%
2023/08/21	3	61.90	6	62.20	61.90	-3	5,332	-0.06%
2023/08/18	8.5	61.85	1	61.20	61.10	7.5	5,417	0.14%
2023/08/17	8	62.80	13	62.75	62.90	-5	5,479	-0.09%
2023/08/16	3.1	60.92	0	0.00	61.30	3.1	5,567	0.05%
2023/08/15	11	61.48	6	61.62	61.30	5	6,233	0.08%
2023/08/14	5.5	61.73	2	60.80	60.80	3.5	6,371	0.06%
2023/08/11	1.2	64.05	0.3	64.20	63.80	1	6,468	0.01%
2023/08/10	2.2	64.92	2.2	65.14	64.60	0	6,501	0.00%
2023/08/09	0.2	67.20	5	66.50	66.70	-4.8	6,528	-0.07%
2023/08/08	2.3	69.52	6	67.73	68.40	-3.7	6,605	-0.06%
2023/08/07	0.6	68.85	2.1	68.90	69.80	-1.5	6,554	-0.02%
2023/08/04	6	67.37	26.3	66.41	68.50	-20.3	6,504	-0.31%
2023/08/02	16.2	65.00	15	65.08	64.90	1.2	6,621	0.02%
2023/08/01	35.4	67.51	50	68.37	66.90	-14.6	6,838	-0.21%
2023/07/31	43.1	70.35	25.3	69.23	68.10	17.9	6,801	0.26%
2023/07/28	18.1	66.20	13	66.21	66.30	5.1	6,408	0.08%
2023/07/27	23.1	64.92	36.4	65.25	68.00	-13.2	6,384	-0.21%
2023/07/26	37.6	64.84	45.6	65.43	64.40	-8.1	6,578	-0.12%
2023/07/25	1	62.40	8	61.65	62.40	-7	6,336	-0.11%
2023/07/24	0.1	60.40	5	60.50	60.60	-4.9	6,343	-0.08%
2023/07/21	11.3	60.36	11	60.30	60.50	0.2	6,438	0.00%
2023/07/20	10	60.40	17	60.29	60.40	-7	6,527	-0.11%
2023/07/19	7	59.29	5	60.70	59.10	2	6,636	0.03%
2023/07/18	6.2	60.50	1	62.40	60.00	5.2	6,736	0.08%
2023/07/17	5	62.22	4.1	62.48	61.90	0.9	6,892	0.01%
2023/07/14	14.1	61.73	13	61.95	61.80	1.1	6,972	0.02%
2023/07/13	5.1	59.50	9	60.11	59.50	-4	7,088	-0.06%
2023/07/11	1	58.90	1	59.00	58.70	0	7,639	0.00%
2023/07/10	2.2	58.25	0	0.00	58.50	2.2	7,701	0.03%
2023/07/07	4.6	59.97	1.3	59.68	59.60	3.4	7,744	0.04%
2023/07/06	4.1	61.31	4	62.20	61.30	0.1	7,910	0.00%
2023/07/05	4.2	62.90	6	62.53	62.20	-1.9	8,089	-0.02%
2023/07/04	4	63.00	5	63.36	63.30	-1	8,085	-0.01%
2023/07/03	7.2	62.37	6	62.63	63.00	1.2	8,054	0.01%
2023/06/30	4	61.43	3	61.70	61.60	1	8,062	0.01%
2023/06/29	1	61.10	2	61.00	61.30	-1	8,081	-0.01%
2023/06/28	4	60.28	3	60.47	60.20	1	8,088	0.01%
2023/06/27	6.1	60.46	2	61.15	60.30	4.1	8,140	0.05%
2023/06/26	0.2	61.80	6	61.60	61.50	-5.8	8,182	-0.07%
2023/06/21	1.5	62.73	0	63.00	62.80	1.5	8,282	0.02%
2023/06/20	5.1	63.51	4	62.73	62.60	1.1	8,346	0.01%
2023/06/19	6	62.90	8	62.89	63.10	-2	8,460	-0.02%
2023/06/16	2.2	62.46	4	63.65	62.50	-1.8	8,794	-0.02%
2023/06/15	8	63.18	12.1	63.74	63.00	-4.1	9,082	-0.05%
2023/06/14	5	62.50	0.1	63.10	62.40	4.9	9,126	0.05%
2023/06/13	3	61.87	1	62.30	61.90	2	9,161	0.02%
2023/06/12	1.4	61.25	1.3	61.39	61.20	0.1	9,191	0.00%
2023/06/09	0	62.48	2	62.40	62.10	-2	9,230	-0.02%
2023/06/08	4.4	62.24	3	62.30	62.00	1.4	9,368	0.02%
2023/06/07	3.1	64.07	0	0.00	64.00	3.1	9,386	0.03%
2023/06/06	5.2	64.77	6	64.37	64.30	-0.8	9,529	-0.01%
2023/06/05	1.2	66.20	2	65.85	65.40	-0.8	9,763	-0.01%
2023/06/02	22	66.31	25.1	66.77	66.10	-3.1	10,012	-0.03%
2023/06/01	9.2	64.88	9.2	64.76	65.60	0	10,007	0.00%
2023/05/31	8.2	65.35	0	0.00	65.00	8.2	10,015	0.08%
2023/05/30	23.2	67.41	26	65.93	66.20	-2.8	9,969	-0.03%
2023/05/29	23	66.88	58.1	67.23	67.30	-35.1	9,929	-0.35%
2023/05/26	46.1	66.14	23.2	65.58	65.60	22.9	9,777	0.23%
2023/05/25	19	64.83	21.1	64.39	64.20	-2.1	9,520	-0.02%
2023/05/24	7	63.33	8	63.35	62.90	-1	9,429	-0.01%
2023/05/23	34.2	62.87	18.4	62.69	62.70	15.8	9,358	0.17%
2023/05/22	37.1	61.95	52.2	62.87	63.10	-15.1	9,310	-0.16%
2023/05/19	85.5	64.39	33	65.88	62.30	52.4	9,216	0.57%
2023/05/18	4	65.73	7	67.76	68.50	-3	8,551	-0.04%
2023/05/17	5	61.82	9.2	62.19	62.30	-4.2	8,429	-0.05%
2023/05/16	3	61.40	5	61.08	60.90	-2	8,386	-0.02%
2023/05/15	8.1	60.97	4.1	61.31	60.80	4	8,444	0.05%
2023/05/12	6	61.08	6	60.90	61.20	0	8,427	0.00%
2023/05/11	1.3	59.68	2	59.80	59.60	-0.7	8,352	-0.01%
2023/05/10	2	60.05	0	60.10	59.90	2	8,277	0.02%
2023/05/09	9.7	60.42	2	60.00	59.90	7.7	8,245	0.09%
2023/05/08	16	61.78	30.3	61.62	62.30	-14.3	8,010	-0.18%
2023/05/05	5	59.54	4.8	60.00	60.20	0.2	7,686	0.00%
2023/05/04	6	60.07	11.1	60.10	59.60	-5	7,521	-0.07%
2023/05/03	34.1	60.03	20	59.31	59.50	14.1	7,373	0.19%
2023/05/02	41.2	61.36	61.2	61.67	61.10	-20	7,183	-0.28%
2023/04/28	17	57.92	25.1	57.74	58.30	-8.1	6,574	-0.12%
2023/04/27	5	56.18	8	56.17	55.80	-3	6,356	-0.05%
2023/04/26	10.2	54.86	5	55.52	55.40	5.2	6,290	0.08%
2023/04/25	8.1	56.41	2.3	56.70	55.80	5.9	6,168	0.10%
2023/04/24	10.1	57.11	13.3	57.60	57.60	-3.2	6,060	-0.05%
2023/04/21	1.1	55.03	6	56.05	56.00	-4.9	5,933	-0.08%
2023/04/20	17	58.05	16	58.31	56.80	1	5,815	0.02%
2023/04/19	14	57.69	14	58.24	57.20	0	5,624	0.00%
2023/04/18	13.6	58.45	11.4	57.92	57.30	2.2	5,512	0.04%
2023/04/17	21	59.79	18.3	59.86	59.60	2.7	5,343	0.05%
2023/04/14	6	56.93	60.3	56.93	56.60	-54.3	4,930	-1.10%
2023/04/13	17.1	55.03	17.1	55.11	55.00	0	4,749	0.00%
2023/04/12	45.1	56.06	7	55.99	56.00	38.1	4,671	0.82%
2023/04/11	34.4	56.31	6	56.87	56.90	28.4	4,589	0.62%
2023/04/10	17	58.44	34.1	56.79	59.00	-17.1	4,381	-0.39%
2023/04/07	1	55.20	2	55.00	55.00	-1	4,178	-0.02%
2023/04/06	3	54.37	2	54.15	54.50	1	4,154	0.02%
2023/03/31	4.1	55.24	5	54.76	55.10	-1	4,113	-0.02%
2023/03/30	16	55.93	1	56.30	55.30	15	4,063	0.37%
2023/03/29	3.1	55.44	3	56.03	55.60	0.1	4,028	0.00%
2023/03/28	8.2	55.58	7	55.47	55.60	1.2	3,997	0.03%
2023/03/27	2	56.50	40.1	56.97	56.10	-38.1	3,923	-0.97%
2023/03/24	37	57.88	4	56.75	57.00	33	3,848	0.86%
2023/03/23	6	56.13	20.1	56.62	57.00	-14.1	3,720	-0.38%
2023/03/22	17.1	56.45	12.2	56.10	56.20	5	3,636	0.14%
2023/03/21	20	57.52	21.1	57.62	56.70	-1	3,487	-0.03%
2023/03/20	25	55.31	39.1	55.54	56.00	-14.1	3,121	-0.45%
2023/03/17	19.4	53.21	14.1	52.80	52.60	5.3	2,802	0.19%
2023/03/16	8.2	54.23	8	54.50	54.50	0.1	2,649	0.01%
2023/03/15	6.1	55.18	2.4	54.99	55.00	3.6	2,566	0.14%
2023/03/14	4.1	55.33	2	55.30	54.80	2.1	2,499	0.08%
2023/03/13	26	56.22	21.1	56.17	56.20	5	2,418	0.20%
2023/03/10	8.2	54.71	6.4	54.63	54.60	1.8	2,246	0.08%
2023/03/09	15.5	56.42	12	57.26	56.30	3.5	2,138	0.17%
2023/03/08	5.1	57.46	10.2	56.66	57.40	-5.1	1,935	-0.26%
2023/03/07	17.1	55.27	7	54.41	55.10	10.1	1,641	0.62%
2023/03/06	5.1	51.60	5	51.72	51.50	0.1	1,333	0.01%
2023/03/03	6	50.80	5.5	50.66	50.50	0.5	1,234	0.04%
2023/03/02	0.1	49.47	0	49.55	49.55	0.1	1,127	0.01%
2023/03/01	3	49.52	7	49.60	49.60	-4	1,091	-0.37%
2023/02/24	2	48.35	2	48.45	48.65	0	988	0.00%
2023/02/23	2.2	48.79	1	48.80	48.40	1.2	934	0.13%
2023/02/22	5.2	48.20	9	48.49	48.80	-3.9	856	-0.45%
2023/02/21	2.2	47.23	4	47.09	47.30	-1.8	729	-0.25%
2023/02/20	1	47.50	1	47.80	47.60	0	706	0.00%
2023/02/17	3.1	47.07	1	47.00	47.00	2.1	668	0.31%
2023/02/16	1.1	47.25	2	47.30	47.40	-0.9	651	-0.14%
2023/02/15	1.1	47.24	0	47.40	47.45	1.1	622	0.17%
2023/02/14	3	47.91	5	47.32	47.35	-2	582	-0.34%
2023/02/13	6	47.25	16	47.39	47.70	-10	474	-2.10%
2023/02/10	2	46.70	4	46.17	46.00	-2	355	-0.56%
2023/02/09	7	46.00	15	45.85	45.65	-8	293	-2.72%
2023/02/08	2	44.40	0	0.00	44.95	2	239	0.84%
2023/02/07	7	43.83	1	44.05	44.05	6	216	2.77%
2023/02/06	1	43.05	3.7	43.24	43.40	-2.7	196	-1.40%
2023/02/03	1	42.60	0	0.00	42.60	1	187	0.53%
2023/02/02	1	42.50	0	0.00	42.60	1	185	0.54%
2023/02/01	0	0.00	0	42.20	42.45	0	179	0.00%
2023/01/31	0	0.00	0	42.00	41.85	0	176	0.00%
2023/01/30	0	0.00	0	41.80	41.70	0	174	0.00%
2023/01/13	1	40.85	0	0.00	40.90	1	171	0.60%
2023/01/12	0.1	41.38	0	0.00	41.20	0.1	191	0.03%
2023/01/11	0	0.00	0.6	41.70	41.65	-0.6	189	-0.32%
2023/01/09	1.1	41.31	1	41.50	41.40	0.1	190	0.03%
2023/01/05	2	40.73	0	40.55	40.80	2	190	1.05%
2023/01/03	0	0.00	1	40.10	40.10	-1	192	-0.52%
2022/12/29	0	0.00	5	39.74	39.70	-5	194	-2.57%
2022/12/28	30	40.33	0	40.30	40.00	30	193	15.46%
2022/12/27	0	0.00	0	40.35	40.35	0	195	0.00%
2022/12/26	0	0.00	0	40.10	40.30	0	196	0.00%
2022/12/22	0	0.00	0	40.40	40.25	0	199	0.00%
2022/12/20	2	40.23	0	0.00	40.00	2	205	0.97%
2022/12/16	0.1	40.45	0	0.00	40.55	0.1	213	0.02%
2022/12/15	1	40.90	0	0.00	40.90	1	212	0.47%
2022/12/09	0	0.00	0	40.10	40.10	0	212	0.00%
2022/12/07	0.1	39.98	0	39.95	39.95	0.1	213	0.03%
2022/12/06	1	40.30	0	40.45	40.05	1	214	0.48%
2022/12/02	0.1	40.36	0	0.00	40.40	0.1	219	0.05%
2022/11/30	0.1	40.00	0	0.00	39.95	0.1	223	0.05%
2022/11/28	2	39.78	0	40.00	39.85	2	229	0.89%
2022/11/25	0.2	40.00	0	0.00	39.90	0.2	231	0.08%
2022/11/24	0	0.00	0.1	39.90	40.10	-0.1	231	-0.04%
2022/11/22	0	0.00	0	39.55	39.55	0	235	0.00%
2022/11/17	2	39.10	2	39.15	39.10	0	253	0.00%
2022/11/15	0	0.00	1	39.10	39.15	-1	253	-0.40%
2022/11/14	0.1	39.15	0	0.00	39.05	0.1	253	0.04%
2022/11/08	0.3	38.80	0	0.00	38.80	0.3	258	0.10%
2022/11/04	1	38.80	0	39.00	38.80	1	259	0.39%
2022/11/03	0	38.40	0	38.40	38.40	0	261	0.01%
2022/10/25	0	0.00	0	38.00	37.50	0	321	0.00%
2022/10/21	2	38.07	0	0.00	37.95	2	328	0.62%
2022/10/20	1.3	37.01	0	38.45	38.25	1.3	329	0.40%
2022/10/19	0.1	38.50	0	0.00	38.45	0.1	309	0.03%
2022/10/18	0	0.00	0	38.80	38.50	0	309	0.00%
2022/10/17	0	38.20	0	0.00	38.35	0	309	0.01%
2022/10/13	1	37.25	0	0.00	37.90	1	310	0.32%
2022/10/12	0.1	37.90	0	0.00	38.15	0.1	305	0.02%
2022/10/11	1	37.91	0	0.00	38.05	1	307	0.34%
2022/09/28	0	39.00	0	0.00	38.65	0	316	0.01%
2022/09/27	0.3	39.45	8	39.37	39.45	-7.8	315	-2.45%
2022/09/26	0	39.75	0	0.00	39.50	0	317	0.01%
2022/09/23	1	40.15	0	0.00	40.25	1	321	0.31%
2022/09/22	1	40.40	0.1	40.75	40.75	0.9	323	0.27%
2022/09/19	0	41.10	0	0.00	40.90	0	324	0.01%
2022/09/14	0	0.00	0	41.60	41.50	0	327	0.00%
2022/09/13	1	42.15	10	42.09	41.85	-9	327	-2.75%
2022/09/08	10	41.80	1	42.00	42.05	9	333	2.70%
2022/09/07	1	40.95	17	41.13	40.85	-16	329	-4.86%
2022/09/06	2.1	40.90	0	0.00	40.60	2.1	325	0.63%
2022/09/05	0	0.00	5	41.90	41.60	-5	322	-1.55%
2022/09/02	5	41.35	0	0.00	41.10	5	320	1.56%
2022/09/01	1.1	41.62	0	0.00	41.60	1.1	319	0.33%
2022/08/31	2	42.18	0	0.00	42.20	2	318	0.63%
2022/08/30	16	42.00	1	41.90	42.00	15	319	4.69%
2022/08/29	1.1	41.76	0	0.00	41.80	1.1	319	0.33%
2022/08/25	0.3	41.80	0	0.00	42.05	0.3	304	0.08%
2022/08/23	0	0.00	0	41.20	41.05	0	296	0.00%
2022/08/22	0	0.00	0	41.55	41.30	0	295	0.00%
2022/08/19	0	0.00	0	41.60	41.60	0	294	0.00%
2022/08/18	0	0.00	0	41.80	41.70	0	293	0.00%
2022/08/17	0	0.00	0	41.50	41.35	0	292	0.00%
2022/08/15	0	0.00	1	41.60	41.60	-1	287	-0.35%
2022/08/10	0	0.00	0.7	41.20	41.40	-0.7	283	-0.26%
2022/08/08	0	0.00	1	42.10	41.60	-1	270	-0.37%
2022/07/29	0	0.00	4	39.20	39.20	-4	230	-1.74%
2022/07/27	0.1	39.10	0	0.00	38.95	0.1	225	0.03%
2022/07/26	0	39.50	0	0.00	39.40	0	226	0.02%
2022/07/22	4	39.70	0	0.00	39.80	4	230	1.74%
2022/07/20	0	0.00	1	39.55	39.15	-1	240	-0.42%
2022/07/18	1	39.20	0	0.00	39.30	1	246	0.40%
2022/07/15	0	0.00	1.2	38.56	38.60	-1.2	246	-0.47%
2022/07/11	0	39.10	0	0.00	39.00	0	249	0.00%
2022/07/07	2	38.30	0	0.00	38.45	2	252	0.79%
2022/07/06	2	37.65	0	0.00	37.30	2	254	0.78%
2022/07/04	1	37.60	0	0.00	37.80	1	259	0.38%
2022/07/01	1.2	37.70	2	37.70	37.55	-0.8	264	-0.29%
2022/06/30	0.1	39.10	0	0.00	38.90	0.1	259	0.03%
2022/06/21	1	39.60	0	40.00	39.95	1	293	0.34%
2022/06/20	0	0.00	0	39.80	39.55	0	302	0.00%
2022/06/16	0.1	40.81	0	40.65	40.60	0.1	306	0.04%
2022/06/15	1	40.95	0	0.00	41.15	1	314	0.32%
2022/06/14	0.3	40.96	0	0.00	40.85	0.3	329	0.08%
2022/06/13	0.1	41.15	0	0.00	40.90	0.1	402	0.02%
2022/06/09	0	0.00	0	41.55	41.40	0	483	0.00%
2022/06/08	1	41.45	0	0.00	41.45	1	506	0.20%
2022/06/06	0.1	41.70	0	0.00	41.65	0.1	577	0.01%
2022/06/02	0	0.00	1	42.00	41.80	-1	602	-0.17%
2022/06/01	0	0.00	1	41.95	42.00	-1	638	-0.16%
2022/05/27	0.1	41.40	0	0.00	41.35	0.1	726	0.01%
2022/05/25	0	0.00	1	41.40	41.30	-1	844	-0.12%
2022/05/24	1.1	41.59	0	0.00	41.30	1.1	945	0.11%
2022/05/19	0.1	41.80	0	0.00	41.35	0.1	960	0.01%
2022/05/17	0	0.00	0	42.00	41.60	0	965	0.00%
2022/05/13	0	0.00	0	41.00	40.85	0	970	0.00%
2022/05/12	2.2	40.84	0	41.05	40.55	2.2	973	0.22%
2022/05/11	0.2	41.44	0	0.00	41.35	0.2	970	0.02%
2022/05/10	0.1	41.40	0	0.00	41.90	0.1	977	0.01%
2022/05/09	0.4	41.79	0	0.00	41.65	0.4	979	0.04%
2022/05/06	0.2	41.80	1	41.80	42.30	-0.8	989	-0.08%
2022/05/05	0	0.00	2	42.43	42.30	-2	992	-0.20%
2022/05/04	1	41.85	0	0.00	41.90	1	993	0.10%
2022/05/03	0.1	41.55	0	0.00	41.35	0.1	996	0.01%
2022/04/29	0	0.00	2	41.85	41.65	-2	998	-0.20%
2022/04/27	0.2	41.65	5	41.15	41.25	-4.9	1,001	-0.48%
2022/04/25	1	42.35	5	42.21	42.10	-4	1,003	-0.40%
2022/04/22	0.3	43.10	1	42.90	42.90	-0.8	1,001	-0.07%
2022/04/20	0	0.00	0.1	43.20	42.90	-0.1	1,004	-0.01%
2022/04/18	0	0.00	0	43.00	42.75	0	1,010	0.00%
2022/04/15	0.1	43.10	0	0.00	42.95	0.1	1,014	0.01%
2022/04/13	1	43.40	0	43.50	43.30	1	1,016	0.10%
2022/04/11	6.2	43.46	1	43.35	43.20	5.1	1,018	0.51%
2022/04/08	2	44.20	0	0.00	44.25	2	1,014	0.20%
2022/04/07	4.2	44.36	0	0.00	44.15	4.2	1,022	0.41%
2022/03/31	3.5	44.60	0	0.00	44.55	3.5	1,036	0.34%
2022/03/30	0.2	45.00	0	0.00	44.85	0.2	1,049	0.02%
2022/03/29	0.2	45.24	1	45.20	44.85	-0.9	1,047	-0.08%
2022/03/28	0	45.00	0	0.00	45.40	0	1,048	0.00%
2022/03/25	1.1	45.10	3.3	45.29	45.50	-2.2	1,043	-0.21%
2022/03/24	0	0.00	3.2	45.05	44.90	-3.2	1,038	-0.30%
2022/03/23	0	44.85	3	45.07	44.85	-3	1,039	-0.29%
2022/03/22	5	44.77	0	0.00	44.95	5	1,036	0.48%
2022/03/21	2	45.25	0	0.00	45.15	2	1,033	0.19%
2022/03/18	0	0.00	3	44.97	45.10	-3	1,037	-0.29%
2022/03/17	2	44.83	12.5	44.65	44.85	-10.5	1,039	-1.01%
2022/03/16	13.1	44.60	1	44.25	44.10	12.1	1,030	1.17%
2022/03/15	16.2	48.92	1	49.30	48.80	15.2	967	1.57%
2022/03/14	2	49.52	9	49.61	49.45	-7	927	-0.76%
2022/03/11	2.2	49.20	0	49.28	49.30	2.2	890	0.25%
2022/03/10	1	49.55	5	49.30	49.50	-4	866	-0.46%
2022/03/09	0	48.65	13.6	48.73	49.10	-13.6	833	-1.64%
2022/03/08	0.1	48.02	1	47.85	47.70	-1	800	-0.12%
2022/03/07	6.2	47.80	3	47.39	48.15	3.2	779	0.41%
2022/03/04	3.4	48.87	3	49.03	48.75	0.4	752	0.05%
2022/03/03	1	48.75	5	48.86	48.85	-4	736	-0.54%
2022/03/02	3.1	48.35	4	48.10	48.40	-0.9	716	-0.12%
2022/03/01	8.1	47.81	7	48.04	48.05	1.1	693	0.15%
2022/02/25	4.1	46.87	6.1	47.39	47.75	-2	653	-0.31%
2022/02/24	3	45.97	10	46.13	46.15	-7	582	-1.20%
2022/02/23	1	44.05	0	44.40	44.45	1	485	0.21%
2022/02/22	0.1	44.20	0	44.05	44.05	0.1	487	0.02%
2022/02/21	0	0.00	0	44.45	44.35	0	488	-0.01%
2022/02/14	0.1	43.85	1	43.75	43.60	-0.9	504	-0.18%
2022/02/11	0	0.00	0	44.30	44.05	0	503	0.00%
2022/02/10	3.2	44.05	8	43.98	44.05	-4.8	506	-0.95%
2022/02/09	0	0.00	5	44.60	44.55	-5	509	-0.98%
2022/02/08	0	0.00	6	44.45	44.50	-6	514	-1.17%
2022/01/26	0	0.00	0	43.15	43.10	0	538	0.00%
2022/01/25	0	0.00	0	43.35	43.00	0	626	0.00%
2022/01/24	1.1	42.91	1	42.90	43.20	0.1	654	0.01%
2022/01/21	0.1	43.73	0	0.00	43.50	0.1	689	0.02%
2022/01/20	0	0.00	5	43.85	44.10	-5	694	-0.72%
2022/01/18	0	0.00	1	44.50	44.20	-1	696	-0.14%
2022/01/17	0	0.00	1	43.85	43.80	-1	689	-0.15%
2022/01/14	3	43.63	0	0.00	43.60	3	686	0.44%
2022/01/13	0.1	43.70	1	43.65	43.65	-0.9	699	-0.13%
2022/01/12	1.1	43.75	0	0.00	43.75	1.1	700	0.16%
2022/01/11	0.5	43.82	0	0.00	43.85	0.5	702	0.08%
2022/01/10	6	43.50	0	0.00	43.70	6	706	0.85%
2022/01/07	9	42.91	6	43.05	43.05	3	714	0.42%
2022/01/06	0.1	43.25	0	0.00	43.05	0.1	762	0.01%
2022/01/05	1	43.30	0	0.00	43.30	1	766	0.13%
2022/01/04	2.1	43.48	0	0.00	43.35	2.1	767	0.27%
2022/01/03	1.1	43.81	1	43.75	43.80	0.1	768	0.01%
2021/12/30	0	0.00	7.5	44.08	44.00	-7.5	794	-0.94%
2021/12/29	1	43.60	0	0.00	43.80	1	789	0.13%
2021/12/28	3	43.13	1	43.00	43.30	2	783	0.26%
2021/12/24	7.1	42.94	8.2	42.97	42.90	-1.1	793	-0.13%
2021/12/23	4	43.24	0	43.40	43.25	4	788	0.51%
2021/12/22	0	0.00	2	43.10	43.40	-2	793	-0.25%
2021/12/21	1	42.60	0	0.00	42.85	1	791	0.13%
2021/12/20	0	0.00	0.5	42.90	42.70	-0.5	793	-0.06%
2021/12/17	0.8	42.94	1	42.60	42.60	-0.2	794	-0.03%
2021/12/16	3	42.93	0	0.00	42.90	3	796	0.38%
2021/12/14	0.2	43.08	0	0.00	42.85	0.2	796	0.03%
2021/12/13	4	43.41	1	43.45	43.35	3	787	0.38%
2021/12/10	5.1	43.65	0	43.90	43.60	5.1	781	0.65%
2021/12/09	3	43.93	0	0.00	43.85	3	783	0.39%
2021/12/08	4	44.14	0	0.00	44.05	4	788	0.51%
2021/12/03	3	44.35	0	0.00	44.10	3	829	0.36%
2021/12/02	1.1	44.10	0	0.00	44.05	1.1	872	0.13%
2021/12/01	0	0.00	0	44.70	44.60	0	894	0.00%
2021/11/30	3.1	44.40	0	0.00	44.35	3.1	1,058	0.29%
2021/11/29	2.2	44.19	5	43.70	44.55	-2.8	1,125	-0.25%
2021/11/26	1	44.55	0	0.00	44.50	1	1,129	0.09%
2021/11/25	0	0.00	19	45.29	45.30	-19	1,121	-1.69%
2021/11/24	0.1	45.15	0	0.00	45.25	0.1	1,120	0.00%
2021/11/22	0	0.00	2	45.45	45.40	-2	1,119	-0.18%
2021/11/19	1	45.15	0	0.00	45.10	1	1,119	0.09%
2021/11/18	0.1	45.60	1	45.55	45.50	-0.9	1,121	-0.08%
2021/11/17	0	45.90	8	46.25	45.90	-8	1,118	-0.71%
2021/11/16	8	46.10	0	0.00	46.05	8	1,117	0.72%
2021/11/15	2	45.50	0	0.00	45.70	2	1,111	0.18%
2021/11/12	0	0.00	0	45.50	45.60	0	1,113	0.00%
2021/11/10	1	45.50	0	0.00	45.45	1	1,124	0.09%
2021/11/09	0	0.00	0	45.50	45.50	0	1,126	0.00%
2021/11/08	2	45.60	0	0.00	45.50	2	1,124	0.18%
2021/11/05	0.1	45.85	0	0.00	45.85	0.1	1,122	0.00%
2021/11/04	4.1	46.44	6	46.54	46.25	-2	1,116	-0.17%
2021/11/03	0	0.00	4.3	46.25	46.30	-4.3	1,093	-0.39%
2021/11/02	17.6	46.41	2	46.78	45.70	15.6	1,083	1.44%
2021/11/01	1	46.40	1	46.40	46.80	0	996	0.00%
2021/10/29	1	45.65	9	46.23	46.10	-8	968	-0.83%
2021/10/28	10	44.58	2	44.50	44.50	8	932	0.86%
2021/10/27	1	44.25	0	0.00	44.40	1	932	0.11%
2021/10/26	1	43.85	8	43.85	43.85	-7	933	-0.75%
2021/10/25	1	43.65	4	43.70	43.85	-3	935	-0.32%
2021/10/22	2	44.00	1	44.00	44.05	1	940	0.11%
2021/10/21	7.5	44.39	0	0.00	43.85	7.5	949	0.79%
2021/10/20	0	0.00	2	44.55	44.45	-2	941	-0.21%
2021/10/18	0	0.00	10	43.50	43.95	-10	956	-1.05%
2021/10/15	0	0.00	4	42.98	43.05	-4	976	-0.41%
2021/10/14	5.3	42.69	0	0.00	42.70	5.3	982	0.54%
2021/10/13	2.1	45.40	1	45.45	45.05	1.1	963	0.11%
2021/10/12	3	45.65	2	46.00	45.85	1	1,007	0.10%
2021/10/08	4	46.01	0	0.00	46.05	4	1,117	0.36%
2021/10/07	7	45.83	3	45.67	46.35	4	1,155	0.35%
2021/10/05	0	0.00	2	43.40	44.35	-2	1,194	-0.17%
2021/10/04	3.1	44.88	2	44.45	44.00	1.1	1,209	0.09%
2021/10/01	0.3	45.56	1	45.95	45.00	-0.8	1,220	-0.06%
2021/09/30	0	0.00	3	46.53	46.60	-3	1,256	-0.24%
2021/09/29	0.2	45.65	0	46.00	45.40	0.2	1,310	0.02%
2021/09/24	2	46.55	0	46.45	46.40	2	1,346	0.15%
2021/09/23	0	0.00	4	46.53	46.45	-4	1,345	-0.30%
2021/09/22	3.2	45.24	0	0.00	45.40	3.2	1,338	0.24%
2021/09/17	0.1	46.00	0	46.05	46.05	0	1,337	0.00%
2021/09/16	0.1	46.00	0	0.00	45.95	0.1	1,340	0.00%
2021/09/15	0.4	46.34	0	45.95	46.10	0.3	1,341	0.03%
2021/09/13	1	46.55	0	0.00	46.40	1	1,348	0.07%
2021/09/09	3	45.25	0	0.00	45.45	3	1,342	0.22%
2021/09/08	1	44.80	0	0.00	44.75	1	1,336	0.07%
2021/09/07	0.1	45.10	0	0.00	44.85	0.1	1,312	0.01%
2021/09/06	14.1	47.14	1	47.00	46.30	13.1	1,271	1.03%
2021/09/03	6.5	47.49	3.5	47.76	47.15	3	1,249	0.24%
2021/09/02	2.5	46.33	8	46.38	47.20	-5.5	1,088	-0.51%
2021/09/01	0	0.00	1	45.10	44.95	-1	1,023	-0.10%
2021/08/31	0	0.00	1	43.75	43.85	-1	1,017	-0.10%
2021/08/30	0	0.00	0.1	43.65	43.65	-0.1	1,020	-0.01%
2021/08/27	0.5	43.44	0	0.00	43.40	0.5	1,026	0.05%
2021/08/26	0.2	43.35	0	0.00	43.20	0.2	1,034	0.02%
2021/08/25	2	43.05	2	43.50	43.10	0	1,055	0.00%
2021/08/24	2	43.10	2	43.18	43.10	0	1,059	0.00%
2021/08/23	0	0.00	1	42.00	41.85	-1	1,062	-0.09%
2021/08/19	0	0.00	1	41.15	40.90	-1	1,096	-0.09%
2021/08/18	1.5	40.97	4	40.70	41.90	-2.5	1,098	-0.22%
2021/08/17	0.2	41.56	4	41.80	41.25	-3.9	1,104	-0.35%
2021/08/16	2.2	42.18	0	0.00	41.80	2.2	1,107	0.20%
2021/08/12	4	43.35	1	43.34	43.25	3	1,108	0.27%
2021/08/11	2.2	42.79	7	43.30	42.95	-4.8	1,119	-0.43%
2021/08/10	0	0.00	0	43.55	43.55	0	1,137	0.00%
2021/08/09	3.1	43.55	0	0.00	43.50	3.1	1,173	0.26%
2021/08/06	1.1	43.60	0	0.00	43.70	1.1	1,190	0.09%
2021/08/05	0.1	43.60	0	0.00	43.45	0.1	1,214	0.01%
2021/08/04	1	43.30	0	0.00	43.65	1	1,280	0.08%
2021/08/02	0.1	43.25	0	0.00	43.20	0.1	1,340	0.01%
2021/07/30	0.1	43.85	0	0.00	43.55	0.1	1,429	0.01%
2021/07/29	1	43.80	0	0.00	43.90	1	1,445	0.07%
2021/07/28	1	43.85	1	43.70	43.75	0	1,487	0.00%
2021/07/27	2	45.15	0	0.00	44.20	2	1,562	0.13%
2021/07/26	0	0.00	1	45.10	45.00	-1	1,589	-0.06%
2021/07/23	2	43.95	0	0.00	44.15	2	1,623	0.12%
2021/07/22	5.1	43.91	0	0.00	43.80	5.1	1,672	0.30%
2021/07/21	12.3	44.44	5	44.10	44.10	7.3	1,677	0.44%
2021/07/20	2.2	45.17	1	45.10	45.10	1.2	1,670	0.07%
2021/07/19	9	46.36	0	0.00	45.90	9	1,689	0.53%
2021/07/16	7	47.07	9	47.03	47.15	-2	1,710	-0.12%
2021/07/15	12	49.89	11	50.03	49.80	1	1,695	0.06%
2021/07/14	5	49.42	6	49.44	49.40	-1	1,604	-0.06%
2021/07/13	15	49.70	3	49.75	49.35	12	1,592	0.75%
2021/07/12	1	49.25	0	0.00	49.20	1	1,656	0.06%
2021/07/09	1	49.10	0	0.00	49.20	1	1,680	0.06%
2021/07/08	1	48.95	4	48.73	48.90	-3	1,706	-0.18%
2021/07/07	1	49.45	13	49.02	49.15	-12	1,712	-0.70%
2021/07/06	12	48.83	9	48.85	49.10	3	1,709	0.18%
2021/07/05	5	47.56	1	47.50	47.70	4	1,673	0.24%
2021/07/02	0	0.00	10	46.09	46.30	-10	1,665	-0.60%
2021/07/01	1	45.85	4	46.59	45.70	-3	1,726	-0.17%
2021/06/30	4	45.74	0	45.70	45.70	4	1,741	0.23%
2021/06/28	0	0.00	0	45.90	45.90	0	1,769	0.00%
2021/06/25	2	45.95	0	0.00	45.90	2	1,778	0.11%
2021/06/24	0	0.00	1	45.55	45.65	-1	1,795	-0.06%
2021/06/23	2	44.98	7	44.87	45.10	-5	1,860	-0.27%
2021/06/22	2	44.83	0	45.15	44.90	2	1,882	0.11%
2021/06/21	2	45.35	0	0.00	45.30	2	1,904	0.11%
2021/06/18	2	45.80	1	46.10	46.10	1	1,921	0.05%
2021/06/17	0	0.00	11	45.98	46.15	-11	1,947	-0.56%
2021/06/16	3	45.75	0	0.00	45.75	3	1,968	0.15%
2021/06/15	1	46.00	0	0.00	46.05	1	2,013	0.05%
2021/06/09	0.2	46.30	0	0.00	46.00	0.2	2,408	0.01%
2021/06/08	1	46.35	0	0.00	46.35	1	2,439	0.04%
2021/06/07	1	46.85	0	47.00	46.85	1	2,459	0.04%
2021/06/03	0	0.00	4	47.05	47.00	-4	2,502	-0.16%
2021/06/02	3	47.52	0	0.00	47.20	3	2,541	0.12%
2021/06/01	3	47.00	0	0.00	47.00	3	2,576	0.12%
2021/05/28	0	0.00	2	47.05	46.95	-2	2,707	-0.07%
2021/05/27	9	46.63	0	0.00	47.00	9	2,762	0.33%
2021/05/26	0.2	46.00	1	45.85	46.25	-0.8	2,954	-0.03%
2021/05/25	1	46.20	2	45.95	45.65	-1	3,186	-0.03%
2021/05/20	0	0.00	0	44.45	44.25	0	3,229	0.00%
2021/05/19	1	43.95	5	43.90	44.50	-4	3,255	-0.12%
2021/05/18	6	43.08	2	43.45	44.25	4	3,277	0.12%
2021/05/17	3.2	41.72	0	0.00	41.55	3.2	3,261	0.10%
2021/05/14	2	44.25	1	44.05	44.20	1	3,228	0.03%
2021/05/13	3	44.83	0	0.00	44.40	3	3,211	0.09%
2021/05/12	15.5	45.45	1	46.20	44.90	14.5	3,189	0.45%
2021/05/11	8	48.53	1	47.40	48.00	7	3,128	0.22%
2021/05/10	3	49.25	3	49.52	49.50	0	3,103	0.00%
2021/05/07	11	49.24	8	49.54	49.45	3	3,101	0.10%
2021/05/06	3	47.77	0	0.00	47.55	3	3,017	0.10%
2021/05/05	6	48.84	0	0.00	48.20	6	2,999	0.20%
2021/05/04	2	47.88	6	48.27	48.60	-4	2,968	-0.13%
2021/05/03	1	48.05	11	48.35	47.55	-10	2,901	-0.34%
2021/04/28	0	0.00	2.1	50.68	50.30	-2.1	2,852	-0.07%
2021/04/27	1	49.25	1	49.15	49.05	0	2,831	0.00%
2021/04/26	0	0.00	2	49.25	49.40	-2	2,866	-0.07%
2021/04/23	0	0.00	3	49.27	49.25	-3	3,037	-0.10%
2021/04/22	4.2	49.77	0	0.00	48.30	4.2	3,039	0.14%
2021/04/21	5	49.85	0	0.00	50.20	5	3,001	0.17%
2021/04/20	3	49.05	3	49.17	49.80	0	2,974	0.00%
2021/04/19	3	49.28	3	49.50	49.20	0	2,961	0.00%
2021/04/16	2	49.95	1	49.30	49.45	1	2,947	0.03%
2021/04/15	0	0.00	18	48.08	48.45	-18	2,838	-0.63%
2021/04/14	0	0.00	6	46.71	46.85	-6	2,800	-0.21%
2021/04/13	2	47.80	15	47.40	47.40	-13	2,778	-0.47%
2021/04/12	16	48.26	0	0.00	48.20	16	2,776	0.58%
2021/04/09	0	0.00	2	47.35	47.60	-2	2,745	-0.07%
2021/04/08	0	0.00	0	47.89	47.90	0	2,720	0.00%
2021/04/07	7	47.65	4.1	47.88	47.85	2.9	2,700	0.11%
2021/04/06	2	46.90	1	46.65	46.75	1	2,642	0.04%
2021/04/01	2	46.63	1	47.00	46.75	1	2,628	0.04%
2021/03/31	0	0.00	1	46.25	46.40	-1	2,618	-0.04%
2021/03/30	1	46.25	1	46.25	46.20	0	2,629	0.00%
2021/03/29	2	46.45	3	46.35	46.20	-1	2,628	-0.04%
2021/03/26	1	47.15	1	47.30	46.45	0	2,630	0.00%
2021/03/25	0	0.00	1	46.60	46.30	-1	2,630	-0.04%
2021/03/24	0	0.00	5	46.44	46.40	-5	2,638	-0.19%
2021/03/23	0	0.00	0	46.00	46.00	0	2,611	0.00%
2021/03/22	1	46.30	2	46.25	45.90	-1	2,591	-0.04%
2021/03/19	1	45.51	0	0.00	45.90	1	2,574	0.04%
2021/03/18	4.1	45.76	0	0.00	45.75	4.1	2,555	0.16%
2021/03/17	12	45.98	11	46.50	46.10	1	2,517	0.04%
2021/03/16	9	46.66	4	47.02	47.00	5	2,469	0.20%
2021/03/15	6	46.06	12	45.49	46.60	-6	2,305	-0.26%
2021/03/11	1	44.10	1	44.25	43.85	0	2,145	0.00%
2021/03/10	2	44.23	9	44.10	43.95	-7	2,127	-0.33%
2021/03/09	2	43.93	4	43.79	43.90	-2	2,106	-0.09%
2021/03/08	7.2	43.32	0	0.00	43.60	7.2	2,084	0.35%
2021/03/05	0	0.00	4	44.40	43.95	-4	2,042	-0.20%
2021/03/04	9	44.38	5	44.05	44.45	4	2,016	0.20%
2021/03/03	2	44.15	10	43.67	44.00	-8	1,995	-0.40%
2021/03/02	1	43.00	10	43.48	43.35	-9	1,899	-0.47%
2021/02/26	19	43.42	4	43.79	43.60	15	1,839	0.82%
2021/02/25	9	42.80	27.1	42.79	44.45	-18.1	1,632	-1.11%
2021/02/24	2	40.80	1	40.40	40.45	1	1,411	0.07%
2021/02/23	3	40.10	0	40.35	40.50	3	1,382	0.22%
2021/02/22	3	40.22	2	40.12	40.15	1	1,371	0.07%
2021/02/19	5	39.96	8	40.03	39.95	-3	1,351	-0.22%
2021/02/18	3	39.55	9	39.51	39.70	-6	1,320	-0.45%
2021/02/17	5	37.80	0.2	38.20	38.15	4.8	1,291	0.37%
2021/02/04	0	38.00	0	0.00	37.60	0	1,285	0.00%
2021/02/02	0	0.00	0	37.60	37.40	0	1,296	0.00%
2021/02/01	4	37.31	4	37.50	37.35	0	1,296	0.00%
2021/01/28	1	38.05	0	0.00	38.25	1	1,281	0.08%
2021/01/27	0	0.00	0	38.65	38.60	0	1,273	0.00%
2021/01/26	8	38.50	0	0.00	38.55	8	1,275	0.63%
2021/01/25	4	38.61	0	0.00	38.50	4	1,272	0.31%
2021/01/22	4	38.75	0	0.00	38.95	4	1,263	0.32%
2021/01/21	0	0.00	1	38.80	38.85	-1	1,258	-0.08%
2021/01/20	5	39.03	1	39.05	38.70	4	1,244	0.32%
2021/01/19	1	40.30	0	0.00	40.05	1	1,219	0.08%
2021/01/18	10	41.10	16	41.04	40.40	-6	1,172	-0.51%
2021/01/15	5	39.00	0	0.00	39.55	5	979	0.51%
2021/01/14	0	0.00	2	39.13	39.35	-2	953	-0.21%
2021/01/13	1	38.25	0	0.00	38.45	1	937	0.11%
2021/01/12	1	38.10	2	38.15	38.05	-1	934	-0.11%
2021/01/11	2	38.23	0	0.00	38.25	2	927	0.22%
2021/01/08	2	38.53	0	38.55	38.50	2	917	0.22%
2021/01/07	2	38.40	0	0.00	38.70	2	914	0.22%
2021/01/06	6	38.76	0	0.00	38.55	6	910	0.66%
2021/01/05	0	0.00	0	39.00	39.15	0	908	0.00%
2021/01/04	5	39.02	1	38.90	39.00	4	931	0.43%
2020/12/31	5	38.97	0	0.00	39.05	5	920	0.54%
2020/12/30	0	0.00	1	38.75	39.00	-1	929	-0.11%
2020/12/29	3	38.77	11	38.75	38.70	-8	930	-0.86%
2020/12/25	2	39.40	0	0.00	39.40	2	915	0.22%
2020/12/24	2	39.65	0	0.00	39.55	2	905	0.22%
2020/12/23	8	39.00	2	39.10	38.80	6	898	0.67%
2020/12/22	16	39.16	20	39.03	38.50	-4	910	-0.44%
2020/12/21	17	39.44	4.2	39.64	39.75	12.8	907	1.41%
2020/12/18	2	39.10	2	39.15	38.95	0	851	0.00%
2020/12/17	1	37.90	2	38.10	38.25	-1	832	-0.12%
2020/12/16	1	38.05	0	0.00	38.00	1	848	0.12%
2020/12/14	0	0.00	4	38.50	38.40	-4	843	-0.47%
2020/12/11	1	38.15	2	38.20	38.15	-1	854	-0.12%
2020/12/10	2	38.70	0	38.90	38.65	2	847	0.24%
2020/12/08	1	38.20	0	0.00	38.20	1	845	0.12%
2020/12/07	3	38.30	3	38.57	38.15	0	860	0.00%
2020/12/04	0	0.00	1	39.30	39.25	-1	834	-0.12%
2020/12/03	1	39.05	0	0.00	39.00	1	833	0.12%
2020/12/01	0	0.00	1	39.20	39.15	-1	872	-0.11%
2020/11/30	2	39.80	2	39.60	39.40	0	918	0.00%
2020/11/27	0	0.00	2	38.93	39.35	-2	900	-0.22%
2020/11/26	2	38.28	0	38.45	38.30	2	886	0.23%
2020/11/25	2	38.20	0	0.00	38.30	2	893	0.22%
2020/11/24	11	38.53	2	39.00	38.50	9	912	0.99%
2020/11/23	1	38.90	0	0.00	38.95	1	914	0.11%
2020/11/20	2	38.70	0	38.60	38.55	2	920	0.22%
2020/11/19	9	38.79	0	0.00	38.80	9	970	0.93%
2020/11/18	2	38.40	0	0.00	38.35	2	1,038	0.19%
2020/11/12	0	0.00	0	40.05	38.45	0	1,329	0.00%
2020/11/10	0	0.00	0	39.44	37.95	0	1,360	0.00%
2020/11/06	0	0.00	0.2	38.09	37.60	-0.2	1,390	-0.01%
2020/11/05	6.2	38.05	9	37.90	37.90	-2.8	1,421	-0.20%
2020/11/04	0	0.00	0	37.05	37.10	0	1,501	0.00%
2020/10/30	0.4	36.65	0	0.00	36.30	0.4	1,704	0.02%
2020/10/26	0	0.00	1	37.10	37.05	-1	2,122	-0.05%
2020/10/23	0	0.00	1	37.50	37.45	-1	2,127	-0.05%
2020/10/21	0	0.00	0	38.25	37.95	0	2,188	0.00%
2020/10/13	2	37.43	0	0.00	37.60	2	2,612	0.08%
2020/10/12	4	37.16	0	0.00	37.05	4	2,647	0.15%
2020/10/06	0	0.00	0	40.00	39.75	0	2,875	0.00%
2020/09/30	0	0.00	1	38.95	39.15	-1	2,971	-0.03%
2020/09/28	2	38.38	3	38.83	39.00	-1	3,059	-0.03%
2020/09/25	1	38.00	0	0.00	37.55	1	3,135	0.03%
2020/09/23	0.2	39.35	0	0.00	39.30	0.2	3,214	0.01%
2020/09/21	0.3	40.00	0	0.00	39.95	0.3	3,286	0.01%
2020/09/17	1	40.55	0	0.00	40.55	1	3,791	0.03%
2020/09/11	0.1	40.95	3	41.07	40.95	-2.9	3,989	-0.07%
2020/09/10	3	40.80	0	0.00	40.75	3	4,043	0.07%
2020/09/09	0	0.00	0	41.40	41.40	0	4,089	0.00%
2020/09/08	1	41.65	0	0.00	41.60	1	4,306	0.02%
2020/09/07	1.2	41.53	0	0.00	41.05	1.2	4,470	0.03%
2020/09/04	0	0.00	1	42.00	42.30	-1	4,530	-0.02%
2020/09/03	2	42.10	1	42.05	41.95	1	4,631	0.02%
2020/09/02	1	43.90	0	0.00	43.15	1	4,729	0.02%
2020/09/01	0	0.00	1	43.10	43.25	-1	4,889	-0.02%
2020/08/31	0	0.00	2	42.60	42.95	-2	5,005	-0.04%
2020/08/28	4	42.78	0	0.00	42.65	4	5,085	0.08%
2020/08/27	0	0.00	0	43.70	43.65	0	5,084	0.00%
2020/08/25	0	0.00	8	45.40	44.15	-8	5,245	-0.15%
2020/08/24	0	0.00	7	44.34	44.75	-7	5,254	-0.13%
2020/08/21	2	42.00	1	42.00	42.10	1	5,214	0.02%
2020/08/20	11	41.32	1	42.95	40.95	10	5,218	0.19%
2020/08/19	3	45.20	5	45.48	44.80	-2	5,116	-0.04%
2020/08/18	1	44.35	0	0.00	44.35	1	4,987	0.02%
2020/08/17	3.5	44.10	0	44.10	44.10	3.5	4,989	0.07%
2020/08/12	5	43.78	5	43.25	43.95	0	5,024	0.00%
2020/08/11	0	0.00	1	43.90	44.00	-1	5,012	-0.02%
2020/08/10	8	44.55	1	43.95	44.00	7	4,994	0.14%
2020/08/07	2	46.63	2	46.48	46.70	0	4,932	0.00%
2020/08/06	0	0.00	5	46.49	46.95	-5	4,901	-0.10%
2020/08/05	1	45.05	5	45.59	45.85	-4	4,837	-0.08%
2020/08/04	2	44.05	2	44.00	44.20	0	4,785	0.00%
2020/08/03	15	44.67	8	44.75	44.55	7	4,756	0.15%
2020/07/31	3	41.88	2	41.90	43.05	1	4,582	0.02%
2020/07/30	0	0.00	1	40.65	40.65	-1	4,543	-0.02%
2020/07/29	1	39.50	0	0.00	39.40	1	4,510	0.02%
2020/07/28	1	39.20	1	39.75	39.00	0	4,522	0.00%
2020/07/27	2	39.35	1	39.00	39.20	1	4,527	0.02%
2020/07/24	0	0.00	9	40.45	40.10	-9	4,545	-0.20%
2020/07/23	9	41.29	0	41.30	41.15	9	4,547	0.20%
2020/07/22	2	41.05	0.1	41.40	41.30	2	4,656	0.04%
2020/07/21	3	41.20	0	0.00	41.35	3	4,665	0.06%
2020/07/20	15	41.38	24	41.39	41.25	-9	4,627	-0.19%
2020/07/17	0	0.00	1	41.00	39.75	-1	4,516	-0.02%
2020/07/16	1	39.65	0	0.00	40.40	1	4,408	0.02%
2020/07/15	8	40.42	1	40.45	39.45	7	4,367	0.16%
2020/07/14	1	40.70	8	40.48	40.80	-7	4,270	-0.16%
2020/07/13	3	39.58	4	39.93	39.60	-1	4,193	-0.02%
2020/07/10	3	39.12	4	39.59	39.10	-1	4,186	-0.02%
2020/07/09	23	39.78	55	39.63	39.35	-32	4,148	-0.77%
2020/07/08	1	40.10	45	40.22	40.15	-44	4,123	-1.07%
2020/07/07	92.1	39.86	18	39.94	39.95	74.1	4,095	1.81%
2020/07/06	28	39.80	0	0.00	39.80	28	4,071	0.69%
2020/07/03	1	40.80	9	40.18	39.90	-8	4,003	-0.20%
2020/07/02	0	0.00	2	39.55	39.00	-2	3,970	-0.05%
2020/07/01	4	39.51	0	0.00	39.35	4	3,944	0.10%
2020/06/30	2	39.38	0	39.60	39.60	2	3,915	0.05%
2020/06/29	9	40.05	9	39.94	39.80	0	3,865	0.00%
2020/06/24	9	39.99	7.2	40.94	40.80	1.9	3,652	0.05%
2020/06/23	6	38.17	15	38.16	38.10	-9	3,414	-0.26%
2020/06/22	0	0.00	8	37.54	37.60	-8	3,360	-0.24%
2020/06/19	18	38.34	8	38.24	37.65	10	3,331	0.30%
2020/06/18	3	37.52	1	37.30	37.60	2	3,273	0.06%
2020/06/17	7	36.92	3	36.98	37.20	4	3,257	0.12%
2020/06/16	6	37.59	3	37.85	37.55	3	3,221	0.09%
2020/06/15	9	38.34	24	38.59	37.75	-15	3,203	-0.47%
2020/06/12	7	37.05	4	37.55	37.40	3	3,015	0.10%
2020/06/11	0	0.00	1	36.60	36.00	-1	2,866	-0.03%
2020/06/10	5.2	37.04	11	36.80	36.35	-5.8	2,806	-0.21%
2020/06/09	12.2	38.02	2	38.25	38.20	10.2	2,721	0.37%
2020/06/08	3	37.38	8	37.18	37.45	-5	2,602	-0.19%
2020/06/05	0	0.00	16.2	36.21	36.90	-16.2	2,466	-0.66%
2020/06/04	9	35.19	12	35.47	35.30	-3	2,376	-0.13%
2020/06/02	2	34.60	1	34.90	34.75	1	2,344	0.04%
2020/06/01	7	34.74	0	0.00	34.85	7	2,335	0.30%
2020/05/29	5	33.82	2	34.20	34.20	3	2,215	0.14%
2020/05/28	4	33.75	1	33.65	33.65	3	2,171	0.14%
2020/05/27	0	0.00	2	33.15	33.45	-2	2,157	-0.09%
2020/05/26	2	33.00	2	33.05	32.95	0	2,194	0.00%
2020/05/22	2	32.68	0	32.70	32.60	2	2,176	0.09%
2020/05/21	3	32.70	0	0.00	32.75	3	2,160	0.14%
2020/05/19	2	33.10	2	32.80	32.80	0	2,178	0.00%
2020/05/18	0	0.00	1	31.90	32.50	-1	2,119	-0.05%
2020/05/15	0	0.00	1	31.85	31.80	-1	2,130	-0.05%
2020/05/14	3.1	32.54	2	32.18	31.80	1.1	2,113	0.05%
2020/05/13	4.1	32.85	0	0.00	33.05	4.1	2,082	0.20%
2020/05/12	2	32.75	0	0.00	33.10	2	2,077	0.10%
2020/05/11	4	32.85	1	33.15	32.85	3	2,063	0.15%
2020/05/08	0	0.00	0	33.85	33.65	0	2,018	0.00%
2020/05/07	2	34.05	3	34.10	33.85	-1	1,996	-0.05%
2020/05/06	1	33.80	1	33.85	34.00	0	1,963	0.00%
2020/05/05	0	0.00	4	33.23	33.05	-4	1,897	-0.21%
2020/04/30	0	33.35	0	0.00	33.35	0	1,855	0.00%
2020/04/29	4	33.51	1	33.80	33.35	3	1,850	0.16%
2020/04/28	1	33.30	12	33.81	34.00	-11	1,806	-0.61%
2020/04/27	0	33.40	1	33.50	33.40	-1	1,796	-0.05%
2020/04/24	1	32.95	20.2	32.81	32.80	-19.2	1,665	-1.15%
2020/04/23	0	0.00	5	32.19	32.05	-5	1,618	-0.31%
2020/04/22	0	0.00	1	31.05	31.70	-1	1,596	-0.06%
2020/04/21	0	0.00	1	31.15	31.15	-1	1,581	-0.06%
2020/04/20	0	0.00	1	31.95	31.90	-1	1,564	-0.06%
2020/04/17	0	0.00	3	32.23	31.85	-3	1,565	-0.19%
2020/04/16	3	32.15	11	31.74	32.15	-8	1,522	-0.53%
2020/04/15	0	0.00	1	31.40	31.50	-1	1,491	-0.07%
2020/04/14	5	31.10	5	31.02	31.10	0	1,472	0.00%
2020/04/13	4	30.38	2	30.90	30.80	2	1,478	0.14%
2020/04/10	0.1	30.20	1	30.10	30.20	-1	1,465	-0.06%
2020/04/07	2	29.43	4	29.60	29.75	-2	1,435	-0.14%
2020/04/06	2	28.48	0	0.00	28.65	2	1,390	0.14%
2020/04/01	1	28.40	0	0.00	28.40	1	1,386	0.07%
2020/03/27	0	0.00	1	28.60	28.10	-1	1,363	-0.07%
2020/03/25	10	28.25	0	0.00	28.00	10	1,293	0.77%
2020/03/23	2	26.85	0	0.00	27.15	2	1,257	0.16%
2020/03/20	2	27.68	9	27.49	27.45	-7	1,243	-0.56%
2020/03/19	13	27.31	1	26.50	25.50	12	1,212	0.99%
2020/03/18	2	28.28	5	29.25	28.30	-3	1,169	-0.26%
2020/03/17	6	28.02	5	27.52	28.20	1	1,134	0.09%
2020/03/16	1	28.75	3	28.57	28.20	-2	1,117	-0.18%
2020/03/13	4	27.63	1	28.50	28.40	3	1,091	0.27%
2020/03/12	2	30.05	4	30.03	29.85	-2	1,057	-0.19%
2020/03/11	7	31.74	1	31.00	31.00	6	1,028	0.58%
2020/03/10	0	0.00	5	31.00	31.80	-5	996	-0.50%
2020/03/09	1.1	31.54	11	31.65	31.40	-10	970	-1.03%
2020/03/06	0	0.00	8	31.89	31.95	-8	943	-0.85%
2020/03/05	7.1	31.47	0	31.40	31.35	7.1	918	0.77%
2020/03/04	0	0.00	2.2	31.05	31.40	-2.2	934	-0.23%
2020/03/03	6	30.62	0	30.55	30.55	6	908	0.66%
2020/02/27	1	30.55	0	30.35	30.40	1	880	0.11%
2020/02/26	0.1	29.70	2	29.80	29.80	-1.9	820	-0.23%
2020/02/24	1	29.60	2.1	29.52	29.70	-1.1	821	-0.13%
2020/02/21	1	30.80	0	30.20	29.95	1	819	0.12%
2020/02/20	3	29.90	0	0.00	30.40	3	790	0.38%
2020/02/18	2	30.00	3	29.95	29.65	-1	825	-0.12%
2020/02/14	0	0.00	1	29.15	29.10	-1	826	-0.12%
2020/02/12	0	0.00	0	28.80	28.80	0	849	0.00%
2020/02/11	0	0.00	4	28.60	28.55	-4	864	-0.46%
2020/02/07	1	28.20	0	0.00	28.00	1	979	0.10%
2020/02/06	3	28.20	1	28.35	28.60	2	986	0.20%
2020/02/04	3	27.75	3	27.90	27.90	0	1,041	0.00%
2020/02/03	3	26.65	0	0.00	27.35	3	1,213	0.25%
2020/01/31	4	28.00	0	0.00	28.00	4	1,197	0.33%
2020/01/30	4	28.78	5	29.30	28.30	-1	1,194	-0.08%
2020/01/16	1	30.55	0	0.00	30.60	1	1,293	0.08%
2020/01/14	1	31.05	0	0.00	31.05	1	1,353	0.07%
2020/01/13	0	0.00	1	30.85	30.85	-1	1,352	-0.07%
2020/01/10	0	0.00	4	30.40	30.20	-4	1,373	-0.29%
2020/01/09	0.1	30.40	0	0.00	30.40	0.1	1,379	0.00%
2020/01/07	2	30.75	6	30.70	30.50	-4	1,438	-0.28%
2020/01/06	4	30.05	0	0.00	30.05	4	1,494	0.27%
2020/01/03	0	0.00	3	30.30	30.70	-3	1,520	-0.20%
2020/01/02	1	30.30	0	0.00	30.20	1	1,520	0.07%
2019/12/30	0	0.00	6	30.45	30.40	-6	1,538	-0.39%
2019/12/27	0	0.00	2	30.20	30.35	-2	1,543	-0.13%
2019/12/26	1	29.90	0	0.00	30.00	1	1,539	0.06%
2019/12/24	0	0.00	0	29.95	29.95	0	1,574	0.00%
2019/12/23	5	29.74	0.3	30.05	30.00	4.7	1,584	0.30%
2019/12/20	0	0.00	0	32.95	30.10	0	1,583	0.00%
2019/12/17	0	0.00	4	30.45	30.25	-4	1,634	-0.24%
2019/12/16	0	0.00	4.2	30.10	30.15	-4.2	1,650	-0.25%
2019/12/13	6	29.96	0	0.00	30.00	6	1,664	0.36%
2019/12/12	5	30.35	0	0.00	30.25	5	1,677	0.30%
2019/12/11	1	30.30	0	0.00	30.25	1	1,702	0.06%
2019/12/09	1	30.25	1	30.55	30.60	0	1,748	0.00%
2019/12/06	0	0.00	4	30.73	30.80	-4	1,771	-0.23%
2019/12/05	1	30.60	4	30.70	30.50	-3	1,893	-0.16%
2019/12/04	1	30.60	0	0.00	30.45	1	2,062	0.05%
2019/12/03	0	0.00	2	30.15	30.15	-2	2,113	-0.09%
2019/12/02	13	29.62	0	0.00	29.70	13	2,140	0.61%
2019/11/29	6	30.38	0	0.00	30.35	6	2,169	0.28%
2019/11/27	1	31.40	1	31.40	31.45	0	2,205	0.00%
2019/11/26	1	31.30	0	0.00	31.35	1	2,349	0.04%
2019/11/25	0	0.00	0	31.50	31.30	0	2,368	0.00%
2019/11/22	1	31.35	4	31.49	31.55	-3	2,388	-0.13%
2019/11/20	2	31.40	2.1	31.45	31.40	-0.1	2,436	0.00%
2019/11/18	1	31.30	3	31.37	31.55	-2	2,516	-0.08%
2019/11/15	7	31.56	0	0.00	31.50	7	2,559	0.27%
2019/11/14	2	31.80	16	31.81	31.65	-14	2,612	-0.54%
2019/11/13	0	0.00	1	32.35	32.20	-1	2,640	-0.04%
2019/11/12	0	0.00	0	32.40	32.30	0	2,687	0.00%
2019/11/11	1	32.05	4	32.25	31.95	-3	2,784	-0.11%
2019/11/08	5	32.55	2	32.70	32.50	3	2,914	0.10%
2019/11/07	4	32.44	3	32.37	32.55	1	3,139	0.03%
2019/11/06	4	32.73	4	32.80	32.75	0	3,270	0.00%
2019/11/05	0	0.00	0	31.50	31.45	0	3,296	0.00%
2019/11/04	1	31.50	10	31.45	31.50	-9	3,325	-0.27%
2019/11/01	5	31.48	0	0.00	31.75	5	3,342	0.15%
2019/10/31	20	31.53	6	31.67	31.30	14	3,423	0.41%
2019/10/30	0	0.00	1	34.65	34.60	-1	3,524	-0.03%
2019/10/29	2	34.80	2	34.40	34.45	0	3,536	0.00%
2019/10/28	1	34.55	1	34.65	34.45	0	3,560	0.00%
2019/10/25	4	35.58	5	35.55	34.80	-1	3,559	-0.03%
2019/10/24	3	35.15	0	0.00	35.80	3	3,512	0.09%
2019/10/23	2	35.08	1	35.05	35.00	1	3,488	0.03%
2019/10/22	2	35.23	11	35.07	34.85	-9	3,575	-0.25%
2019/10/21	11	34.60	1	34.75	34.65	10	3,557	0.28%
2019/10/18	8	34.78	1	34.90	34.55	7	3,580	0.20%
2019/10/17	1	34.40	2	34.70	34.60	-1	3,577	-0.03%
2019/10/16	9	34.59	4	34.65	34.70	5	3,616	0.14%
2019/10/15	3	34.52	1	34.40	34.40	2	3,611	0.06%
2019/10/14	2	34.75	3	34.67	34.70	-1	3,769	-0.03%
2019/10/09	3	32.98	7	33.74	34.00	-4	3,865	-0.10%
2019/10/08	1	33.75	0	0.00	33.40	1	3,851	0.03%
2019/10/07	0	0.00	4	33.45	33.45	-4	3,853	-0.10%
2019/10/04	4	33.58	0	0.00	33.20	4	3,858	0.10%
2019/10/03	3	33.15	2	33.25	33.40	1	3,852	0.03%
2019/09/27	5	32.75	3	32.80	32.85	2	3,987	0.05%
2019/09/26	10	33.75	0	0.00	33.40	10	3,975	0.25%
2019/09/25	5	33.85	1.2	33.65	33.65	3.8	3,993	0.10%
2019/09/24	1	34.40	2	34.30	34.25	-1	4,014	-0.02%
2019/09/20	2	33.40	1	33.50	33.30	1	4,096	0.02%
2019/09/19	5	33.30	0	0.00	33.65	5	4,090	0.12%
2019/09/18	1	33.90	0	0.00	33.55	1	4,095	0.02%
2019/09/17	0	0.00	1	34.00	33.85	-1	4,107	-0.02%
2019/09/16	2	34.05	0	0.00	34.25	2	4,169	0.05%
2019/09/12	2	34.65	2	34.40	34.75	0	4,169	0.00%
2019/09/10	0	0.00	1	34.55	34.75	-1	4,190	-0.02%
2019/09/09	6	35.68	6.1	35.51	34.90	-0.1	4,178	0.00%
2019/09/06	5	35.10	10	34.88	34.65	-5	4,062	-0.12%
2019/09/05	6	34.24	4	34.21	34.00	2	3,907	0.05%
2019/09/04	0	0.00	1	34.00	34.40	-1	3,887	-0.03%
2019/09/03	6	34.16	1	33.75	33.75	5	3,892	0.13%
2019/09/02	2	33.35	4	33.83	34.25	-2	3,865	-0.05%
2019/08/30	1	33.95	0	0.00	33.30	1	3,826	0.03%
2019/08/29	2	33.95	12	34.22	33.70	-10	3,788	-0.26%
2019/08/26	0	0.00	1	32.35	32.40	-1	3,648	-0.03%
2019/08/23	0	0.00	2	33.10	32.95	-2	3,630	-0.06%
2019/08/22	5	33.40	0	33.25	33.25	5	3,617	0.14%
2019/08/21	0	0.00	2	33.55	33.55	-2	3,580	-0.06%
2019/08/20	2	33.20	3	32.82	32.85	-1	3,574	-0.03%
2019/08/19	2.5	33.74	6	34.21	33.60	-3.5	3,541	-0.10%
2019/08/15	0	0.00	0	32.85	32.80	0	3,495	0.00%
2019/08/14	6	33.76	1	34.15	33.65	5	3,541	0.14%
2019/08/13	5	33.88	4	33.61	33.50	1	3,517	0.03%
2019/08/12	11	33.18	4	33.13	34.10	7	3,513	0.20%
2019/08/08	2	31.78	1	31.60	31.90	1	3,533	0.03%
2019/08/07	1	31.15	4	31.24	30.65	-3	3,777	-0.08%
2019/08/06	4	28.05	3	30.00	30.00	1	3,684	0.03%
2019/08/02	1	30.90	1	31.05	30.45	0	3,701	0.00%
2019/08/01	22	31.92	27	32.13	32.05	-5	3,683	-0.14%
2019/07/30	3	29.80	1	30.75	29.80	2	3,478	0.06%
2019/07/29	1	31.00	0	0.00	30.75	1	3,503	0.03%
2019/07/24	2	31.08	5	31.40	30.75	-3	3,711	-0.08%
2019/07/23	4	30.60	5	30.98	31.05	-1	3,657	-0.03%
2019/07/22	1	30.85	1	30.80	30.70	0	3,688	0.00%
2019/07/18	2	30.75	4	30.93	30.50	-2	3,736	-0.05%
2019/07/17	0	0.00	2	30.83	31.45	-2	3,715	-0.05%
2019/07/16	17	31.73	7	32.09	30.95	10	3,693	0.27%
2019/07/15	3	31.12	12	30.73	31.55	-9	3,557	-0.25%
2019/07/12	1	29.55	0	0.00	29.50	1	3,470	0.03%
2019/07/11	1	29.35	2	29.28	29.35	-1	3,578	-0.03%
2019/07/10	0	0.00	0.1	28.80	28.80	-0.1	3,635	0.00%
2019/07/08	0	0.00	4	28.63	28.65	-4	3,981	-0.10%
2019/07/05	4	29.84	0	0.00	29.65	4	4,032	0.10%
2019/07/04	0	0.00	5	29.51	29.75	-5	4,317	-0.12%
2019/07/03	2	28.98	2	28.80	28.75	0	4,388	0.00%
2019/07/02	0	0.00	2	29.15	29.10	-2	4,415	-0.05%
2019/07/01	2	28.90	0	0.00	28.70	2	4,394	0.05%
2019/06/28	7	28.03	2	28.15	28.20	5	4,378	0.11%
2019/06/27	1	29.50	8	29.50	29.60	-7	4,354	-0.16%
2019/06/26	1	29.05	0	0.00	29.15	1	4,299	0.02%
2019/06/25	0	0.00	75	29.30	29.20	-75	4,347	-1.73%
2019/06/24	1	29.30	0	0.00	29.60	1	4,366	0.02%
2019/06/21	2	29.98	2	29.45	29.10	0	4,353	0.00%
2019/06/20	0	0.00	2	29.15	29.05	-2	4,293	-0.05%
2019/06/19	3	29.03	11	28.92	29.00	-8	4,303	-0.19%
2019/06/17	2	28.45	1	28.20	28.15	1	4,347	0.02%
2019/06/14	0	0.00	5	28.30	28.10	-5	4,378	-0.11%
2019/06/13	2	28.45	2	28.25	28.10	0	4,442	0.00%
2019/06/11	3	27.85	0	0.00	27.75	3	4,497	0.07%
2019/06/10	1	27.65	0	0.00	28.45	1	4,514	0.02%
2019/06/03	1	27.25	0	0.00	27.30	1	4,862	0.02%
2019/05/31	0	0.00	1	27.80	27.65	-1	4,867	-0.02%
2019/05/30	1	27.50	1.5	27.60	27.55	-0.5	4,862	-0.01%
2019/05/27	0	0.00	6	27.00	27.20	-6	4,995	-0.12%
2019/05/24	6	27.51	4	27.41	27.15	2	5,024	0.04%
2019/05/23	4	27.23	4	27.26	27.25	0	5,121	0.00%
2019/05/22	4	28.13	2	28.40	28.00	2	5,162	0.04%
2019/05/21	6	27.97	14	27.88	28.10	-8	5,224	-0.15%
2019/05/20	5	28.13	6	28.34	28.50	-1	5,229	-0.02%
2019/05/17	10	29.20	4	29.01	28.90	6	5,189	0.12%
2019/05/16	42	30.55	30	30.43	30.00	12	5,060	0.24%
2019/05/15	93	30.38	11	29.91	29.90	82	4,810	1.70%
2019/05/14	2	28.20	0	0.00	28.10	2	4,473	0.04%
2019/05/13	1	28.30	0	0.00	28.25	1	4,450	0.02%
2019/05/10	4	28.01	4	28.26	28.30	0	4,421	0.00%
2019/05/09	6	28.13	9	27.96	27.80	-3	4,360	-0.07%
2019/05/08	0	0.00	1	28.00	27.85	-1	4,259	-0.02%
2019/05/07	2	28.65	1	28.80	28.55	1	4,219	0.02%
2019/05/06	4	28.18	7.1	28.36	28.10	-3.1	4,169	-0.07%
2019/05/03	9.1	29.22	8	29.21	28.80	1.1	4,102	0.03%
2019/05/02	4	28.28	4	28.41	29.30	0	3,976	0.00%
2019/04/30	5	28.20	0	0.00	28.10	5	3,859	0.13%
2019/04/25	0	0.00	4	28.55	28.80	-4	3,731	-0.11%
2019/04/24	5	28.01	6	28.02	27.85	-1	3,646	-0.03%
2019/04/23	3	28.13	5	27.96	28.00	-2	3,624	-0.06%
2019/04/22	1	27.95	1.1	28.19	28.20	-0.1	3,604	0.00%
2019/04/19	5.1	27.99	1	27.60	27.50	4.1	3,585	0.11%
2019/04/18	4	28.55	0	0.00	27.50	4	3,549	0.11%
2019/04/17	3	28.53	10	28.56	28.90	-7	3,469	-0.20%
2019/04/16	15	28.33	10.2	28.12	28.00	4.9	3,393	0.14%
2019/04/15	19	28.51	21	28.73	28.60	-2	3,334	-0.06%
2019/04/12	2	27.90	13	27.69	27.85	-11	3,140	-0.35%
2019/04/11	9.2	26.86	4	27.20	27.20	5.2	2,968	0.17%
2019/04/10	9	28.06	3	28.48	26.90	6	2,865	0.21%
2019/04/09	5	27.15	6	27.82	27.85	-1	2,540	-0.04%
2019/04/08	0	25.20	7	24.99	25.35	-7	2,417	-0.29%
2019/04/03	0	0.00	1	24.60	24.60	-1	2,376	-0.04%
2019/04/02	1	24.50	2	24.62	24.40	-1	2,377	-0.04%
2019/04/01	6	24.63	1	24.70	24.45	5	2,362	0.21%
2019/03/28	3	24.63	10	24.55	24.40	-7	2,345	-0.30%
2019/03/27	0	0.00	5	24.99	25.05	-5	2,377	-0.21%
2019/03/26	1	24.60	2	24.70	24.45	-1	2,354	-0.04%
2019/03/25	2	23.85	0	0.00	24.50	2	2,339	0.09%
2019/03/22	5	24.32	0	0.00	24.30	5	2,315	0.22%
2019/03/21	1	24.50	0	0.00	24.50	1	2,282	0.04%
2019/03/20	4	24.86	2	24.92	24.75	2	2,258	0.09%
2019/03/19	3	24.98	0	0.00	25.30	3	2,242	0.13%
2019/03/18	1	25.35	8	25.21	25.35	-7	2,228	-0.31%
2019/03/15	1	24.80	5	24.89	24.55	-4	2,152	-0.19%
2019/03/14	1	24.40	3	24.55	24.55	-2	2,092	-0.10%
2019/03/13	0	0.00	3	25.10	24.55	-3	2,049	-0.15%
2019/03/12	3	24.63	0	0.00	24.75	3	1,993	0.15%
2019/03/11	7	25.04	10.2	25.01	24.80	-3.2	1,926	-0.17%
2019/03/08	4	23.60	11	23.51	23.65	-7	1,798	-0.39%
2019/03/05	4	23.35	0	23.40	23.45	4	1,601	0.25%
2019/02/27	2	22.48	0	0.00	23.00	2	1,487	0.13%
2019/02/26	2	22.65	32	22.80	22.65	-30	1,433	-2.09%
2019/02/25	5	22.71	30	22.68	22.65	-25	1,397	-1.79%
2019/02/22	29	22.84	15.1	22.60	22.25	13.9	1,339	1.04%
2019/02/21	0.2	22.85	30	23.00	23.00	-29.8	1,214	-2.45%
2019/02/20	10	22.30	0	22.75	22.85	10	1,123	0.89%
2019/02/19	80	22.24	1	22.00	22.25	79	1,027	7.69%
2019/02/18	0	0.00	2	21.43	21.50	-2	917	-0.22%
2019/02/15	0	0.00	2	21.00	20.95	-2	872	-0.23%
2019/02/13	3	21.32	3	21.35	21.05	0	843	0.00%
2019/01/29	0	0.00	1	20.25	20.10	-1	783	-0.13%
2019/01/28	1	20.15	0	0.00	20.15	1	866	0.12%
2019/01/23	0	0.00	1	20.00	20.00	-1	909	-0.11%
2019/01/22	2	20.15	0	20.00	20.10	2	905	0.22%
2019/01/21	0	20.30	0	0.00	20.35	0	903	0.00%
2019/01/16	0	0.00	2	20.15	20.05	-2	888	-0.22%
2019/01/15	0	0.00	1	20.05	20.05	-1	882	-0.11%
2019/01/10	1	20.10	0	20.30	20.10	1	861	0.12%
2019/01/08	30	20.62	29	20.22	20.20	1	846	0.12%
2019/01/02	1	19.90	0	0.00	19.75	1	784	0.13%
2018/12/25	1	19.70	1	19.75	19.70	0	765	0.00%
2018/12/20	12	20.57	2	20.60	20.20	10	728	1.37%
2018/12/19	0.4	20.25	1	20.30	20.30	-0.6	632	-0.09%
2018/12/14	0	0.00	0.4	19.85	19.85	-0.4	608	-0.07%
2018/12/13	2	20.00	1	20.10	20.00	1	604	0.17%
2018/12/12	3	20.48	1	20.70	20.20	2	588	0.34%
2018/12/11	1	20.50	0	0.00	20.60	1	521	0.19%
2018/12/06	0	0.00	1	19.65	19.35	-1	489	-0.20%
2018/11/30	3	20.02	0	0.00	19.95	3	469	0.64%
2018/11/14	0	0.00	1	19.70	19.70	-1	502	-0.20%
2018/11/09	1	19.90	0	0.00	19.90	1	535	0.19%
2018/11/08	0	0.00	1	20.05	20.00	-1	540	-0.19%
2018/11/07	0	0.00	23	20.10	20.20	-23	540	-4.26%
2018/11/06	2	20.10	0	0.00	20.05	2	564	0.35%
2018/11/05	20	20.05	0	0.00	20.25	20	561	3.56%
2018/11/02	1	19.75	1	19.30	20.35	0	489	0.00%
2018/10/31	0	0.00	2	18.85	18.65	-2	508	-0.39%
2018/10/25	1	18.00	0	0.00	18.00	1	648	0.15%
2018/10/17	0	19.40	0	0.00	18.80	0	775	0.00%
2018/10/16	0	0.00	1.5	18.67	18.65	-1.5	777	-0.19%
2018/10/12	0	18.80	2	18.30	18.60	-2	814	-0.25%
2018/10/11	0	0.00	10	18.45	18.10	-10	824	-1.21%
2018/10/09	0	0.00	1	19.15	19.20	-1	808	-0.12%
2018/10/04	0	0.00	1	19.80	19.80	-1	830	-0.12%
2018/09/21	0	0.00	1	20.15	20.10	-1	898	-0.11%
2018/09/19	3	20.28	0	0.00	20.20	3	908	0.33%
2018/09/13	0	0.00	2	19.70	19.90	-2	995	-0.20%
2018/09/12	8	19.40	0	0.00	19.45	8	1,002	0.80%
2018/09/10	0	0.00	0	19.80	19.25	0	1,035	0.00%
2018/09/03	0	0.00	0	20.65	20.65	0	1,191	0.00%
2018/08/22	2	21.15	0	0.00	21.10	2	1,553	0.13%
2018/08/21	0	0.00	6	21.37	21.40	-6	1,576	-0.38%
2018/08/20	5	22.52	12	22.45	22.45	-7	1,580	-0.44%
2018/08/17	2	22.45	0	0.00	22.45	2	1,595	0.13%
2018/08/13	6	22.73	0	0.00	22.45	6	1,697	0.35%
2018/08/08	3	24.00	0	0.00	23.65	3	1,747	0.17%
2018/08/06	13	24.88	3	24.72	23.65	10	1,746	0.57%
2018/08/03	1	23.65	0	0.00	23.75	1	1,631	0.06%
2018/08/02	0	0.00	20	23.80	23.55	-20	1,757	-1.14%
2018/07/31	0	0.00	4	23.90	23.85	-4	1,767	-0.23%
2018/07/30	5	23.90	0	0.00	23.75	5	1,765	0.28%
2018/07/27	15	24.10	8.5	24.12	24.15	6.5	1,758	0.37%
2018/07/19	0.2	23.55	1	23.75	23.50	-0.8	1,732	-0.05%
2018/07/18	0	0.00	1	23.25	23.60	-1	1,724	-0.06%
2018/07/17	0	0.00	0	23.20	23.05	0	1,717	0.00%
2018/07/12	1	22.90	0	0.00	22.85	1	1,716	0.06%
2018/07/11	0	0.00	1	22.75	22.75	-1	1,732	-0.06%
2018/07/09	1.3	22.78	1	22.50	22.60	0.3	1,743	0.02%
2018/07/06	1	22.05	0	22.85	22.80	1	1,780	0.06%
2018/07/04	0	0.00	0.7	22.00	21.95	-0.7	1,775	-0.04%
2018/06/25	1	24.25	0	0.00	23.95	1	1,910	0.05%
2018/06/20	1	22.90	2	22.80	23.35	-1	2,007	-0.05%
2018/06/13	1	24.70	1	24.90	24.25	0	2,323	0.00%
2018/06/12	0	0.00	2	24.35	24.80	-2	2,310	-0.09%
2018/06/08	4	24.51	2	24.65	24.35	2	2,511	0.08%
2018/06/07	10	25.16	2	24.80	25.00	8	2,600	0.31%
2018/06/05	1	23.05	0	0.00	23.00	1	2,542	0.04%
2018/06/01	0	0.00	3	23.20	22.80	-3	2,741	-0.11%
2018/05/31	0	0.00	3	22.75	23.00	-3	2,972	-0.10%
2018/05/30	0	0.00	1	22.60	22.30	-1	3,185	-0.03%
2018/05/29	1	22.40	0	0.00	22.40	1	3,224	0.03%
2018/05/28	1	22.30	0	0.00	22.15	1	3,233	0.03%
2018/05/25	1	22.60	0	0.00	22.60	1	3,252	0.03%
2018/05/24	0	0.00	2	22.50	22.60	-2	3,225	-0.06%
2018/05/23	1	22.05	0	0.00	22.00	1	3,203	0.03%
2018/05/18	0	0.00	10	22.50	22.00	-10	3,113	-0.32%
2018/05/16	0	0.00	7	21.90	21.75	-7	3,060	-0.23%
2018/05/14	0	0.00	0	21.75	21.75	0	3,041	0.00%
2018/05/10	10	22.00	17	21.85	21.65	-7	2,991	-0.23%
2018/05/09	2	20.78	0	0.00	20.80	2	2,862	0.07%
2018/05/04	0	20.55	1	20.45	20.60	-1	2,823	-0.04%
2018/05/02	5	20.30	0	0.00	20.30	5	2,803	0.18%
2018/04/26	1	19.70	0	0.00	19.25	1	2,774	0.04%
2018/04/24	1	19.15	0	0.00	19.15	1	2,749	0.04%
2018/04/20	5	19.87	0	0.00	19.95	5	2,754	0.18%
2018/04/19	2	19.95	0	0.00	19.95	2	2,757	0.07%
2018/04/17	1	20.05	0	0.00	19.95	1	2,741	0.04%
2018/04/13	0	0.00	2	21.00	20.85	-2	2,725	-0.07%
2018/04/12	2	21.10	0	0.00	21.15	2	2,733	0.07%
2018/04/11	0	0.00	2	20.50	20.40	-2	2,692	-0.07%
2018/04/10	1	20.40	0.1	20.50	20.30	0.9	2,692	0.03%
2018/04/09	4	20.40	0	0.00	20.35	4	2,694	0.15%
2018/04/03	0	0.00	0.1	20.90	20.90	-0.1	2,755	0.00%
2018/03/31	0	0.00	2	21.25	21.30	-2	2,763	-0.07%
2018/03/28	1	21.10	0.5	21.00	21.00	0.5	2,662	0.02%
2018/03/27	11	21.72	0	0.00	21.60	11	2,630	0.42%
2018/03/26	0	0.00	7	21.45	21.65	-7	2,543	-0.28%
2018/03/23	0	0.00	114	21.08	21.15	-114	2,521	-4.52%	大賣/鉅額交易
2018/03/22	12	22.64	3	22.35	22.20	9	2,465	0.37%
2018/03/21	11	23.38	11	23.33	23.05	0	2,406	0.00%
2018/03/20	97.4	23.81	40	23.38	23.20	57.4	2,362	2.43%
2018/03/19	34	24.32	3	23.78	24.40	31	2,252	1.38%
2018/03/16	10	22.30	0	0.00	22.25	10	2,095	0.48%
2018/03/14	2	24.25	26	23.78	23.40	-24	2,001	-1.20%
2018/03/13	28	23.36	1	23.20	23.40	27	1,760	1.53%
2018/03/12	0	0.00	1	22.05	21.55	-1	1,649	-0.06%
2018/03/09	12	22.26	8	22.72	22.00	4	1,611	0.25%
2018/03/08	5	22.30	0	0.00	22.35	5	1,529	0.33%
2018/03/07	4	21.85	15	21.66	20.80	-11	1,375	-0.80%
2018/03/06	4	22.23	55	22.41	21.50	-51	1,295	-3.94%
2018/03/05	73	21.61	36	21.08	22.00	37	1,010	3.66%
2018/03/02	12	20.18	0	0.00	20.30	12	763	1.57%
2018/03/01	5	20.21	5	20.12	20.30	0	714	0.00%
2018/02/23	0	0.00	1	19.40	19.40	-1	692	-0.14%
2018/02/08	5	19.00	0	0.00	18.80	5	690	0.72%
2018/02/07	0	0.00	0	18.55	18.55	0	685	0.00%
2018/02/06	1	18.30	1	18.80	18.20	0	684	0.00%
2018/02/01	0	0.00	1	19.20	19.15	-1	711	-0.14%
2018/01/22	0	19.50	3	19.60	19.60	-3	988	-0.30%
2018/01/19	0	0.00	39	19.60	19.55	-39	1,084	-3.60%
2018/01/18	0	0.00	3	19.65	19.55	-3	1,085	-0.28%
2018/01/17	1	19.50	1	19.45	19.50	0	1,109	0.00%
2018/01/16	5	19.56	0	0.00	19.30	5	1,109	0.45%
2018/01/15	0	0.00	1	19.25	19.60	-1	1,094	-0.09%
2018/01/12	13	19.10	2	19.10	19.10	11	1,095	1.00%
2018/01/11	32	18.88	0	0.00	18.95	32	1,100	2.91%
2018/01/08	1	19.20	0	19.10	19.10	1	1,134	0.09%
2018/01/04	2	19.75	9	19.82	19.95	-7	1,212	-0.58%
2018/01/03	0	0.00	4	19.86	19.75	-4	1,275	-0.31%
2018/01/02	12	20.48	1	19.95	19.90	11	1,277	0.86%