嘉晶 (3016)-臺銀-新竹券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244張
產業
上市半導體類股
794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

嘉晶 (3016)籌碼相關－臺銀-新竹券商分點個股進出

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-新竹券商分點個股進出
臺銀-新竹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
2024/11/22	1	52.50	1	52.30	52.30	0	378	0.00%
2024/11/21	1	50.40	0	0.00	51.80	1	381	0.26%
2024/11/20	1.3	52.46	0	0.00	51.60	1.3	383	0.34%
2024/11/19	1	52.70	0	0.00	53.00	1	397	0.25%
2024/11/18	0	0.00	0.1	53.50	53.00	-0.1	406	-0.01%
2024/11/14	1	54.10	1	53.80	53.80	0	427	0.00%
2024/11/13	0	0.00	1	55.40	55.10	-1	429	-0.23%
2024/11/12	0.3	55.62	0	0.00	55.20	0.3	431	0.07%
2024/11/05	0.1	56.19	0	0.00	55.70	0.1	455	0.03%
2024/11/04	0.3	56.79	0	0.00	56.40	0.3	477	0.06%
2024/11/01	0.2	56.00	0	0.00	57.80	0.2	499	0.04%
2024/10/30	0.2	57.20	0	0.00	56.70	0.2	513	0.04%
2024/10/24	1	60.90	0	0.00	59.70	1	557	0.18%
2024/08/20	1	60.30	1	60.00	60.20	0	1,547	0.00%
2024/08/16	1	58.10	1	58.00	57.80	0	1,535	0.00%
2024/08/15	0	0.00	0	57.70	57.00	0	1,535	0.00%
2024/07/29	0	0.00	1	62.50	62.30	-1	1,476	-0.07%
2024/07/26	1	60.60	2	62.10	62.80	-1	1,472	-0.07%
2024/07/23	1	63.70	0	0.00	63.70	1	1,468	0.07%
2024/07/22	0	62.10	0	0.00	62.10	0	1,462	0.00%
2024/07/19	1	67.50	1.2	66.93	65.00	-0.2	1,465	-0.01%
2024/07/17	0	0.00	3	70.00	68.70	-3	1,430	-0.21%
2024/07/16	0	0.00	1	69.70	69.30	-1	1,420	-0.07%
2024/07/11	12	69.56	13	70.51	71.50	-1	1,477	-0.07%
2024/07/09	1	68.20	3	66.80	68.00	-2	1,397	-0.14%
2024/07/08	3	69.10	1	68.40	68.30	2	1,383	0.14%
2024/07/05	3	69.70	3.4	70.69	71.70	-0.4	1,360	-0.03%
2024/07/04	1	67.50	0	0.00	67.60	1	1,314	0.08%
2024/07/03	1	67.30	0.2	67.10	67.30	0.8	1,242	0.06%
2024/06/27	0	0.00	1	62.70	62.60	-1	1,252	-0.08%
2024/06/26	1	63.60	1.1	63.70	63.50	-0.1	1,260	0.00%
2024/06/25	0	0.00	8	62.90	63.60	-8	1,287	-0.62%
2024/06/24	4	64.87	2	64.25	64.00	2	1,277	0.16%
2024/06/21	1	66.80	3	66.67	67.00	-2	1,256	-0.16%
2024/06/20	3.3	68.06	4.3	68.07	68.00	-1	1,247	-0.08%
2024/06/19	7	67.50	4	67.30	66.80	3	1,265	0.24%
2024/06/18	0	0.00	1	68.00	68.00	-1	1,255	-0.08%
2024/06/17	2	66.90	0	0.00	66.80	2	1,227	0.16%
2024/06/14	2.2	67.36	2	67.15	67.80	0.2	1,216	0.02%
2024/06/13	3	63.87	3	63.80	63.80	0	1,145	0.00%
2024/06/12	7	64.34	2	64.00	63.70	5	1,158	0.43%
2024/06/11	2	61.95	1	61.50	61.60	1	1,163	0.09%
2024/06/07	1	62.30	5.3	62.88	63.80	-4.3	1,220	-0.35%
2024/06/06	1.3	60.94	0	0.00	60.40	1.3	1,441	0.09%
2024/06/05	1	61.00	0	0.00	60.90	1	1,547	0.06%
2024/06/04	2	62.10	0	0.00	61.40	2	1,609	0.12%
2024/05/28	1	63.20	1.2	63.25	63.40	-0.2	1,602	-0.01%
2024/05/27	0	0.00	2	60.15	60.60	-2	1,568	-0.13%
2024/05/23	4.2	59.74	0	0.00	59.40	4.2	1,566	0.27%
2024/05/22	0	0.00	1	61.70	61.70	-1	1,560	-0.06%
2024/05/21	1	61.39	0	0.00	61.30	1	1,563	0.07%
2024/05/20	0	0.00	0.1	62.70	62.20	-0.1	1,560	0.00%
2024/05/16	0	0.00	1	60.31	60.80	-1	1,536	-0.07%
2024/05/15	3	60.67	1	60.40	60.20	2	1,534	0.13%
2024/05/14	0	0.00	1	60.20	60.50	-1	1,536	-0.07%
2024/05/13	1	59.10	0	0.00	59.30	1	1,537	0.07%
2024/05/06	0	0.00	0	60.40	60.40	0	1,532	0.00%
2024/05/03	0	60.30	0	0.00	60.30	0	1,526	0.00%
2024/04/30	0	0.00	0.4	61.80	62.00	-0.4	1,521	-0.03%
2024/04/29	0.2	61.50	0	0.00	62.40	0.2	1,511	0.01%
2024/04/25	0	0.00	1.1	62.24	61.60	-1.1	1,489	-0.08%
2024/04/24	1.2	60.27	0	0.00	60.70	1.2	1,461	0.08%
2024/04/23	0.2	59.10	0	0.00	60.00	0.2	1,455	0.01%
2024/04/22	1	59.00	3.5	59.54	59.40	-2.5	1,453	-0.17%
2024/04/19	2	59.50	0	0.00	58.60	2	1,439	0.14%
2024/04/18	2	63.30	1.5	61.63	61.20	0.5	1,414	0.04%
2024/04/16	1	56.89	3	56.53	56.80	-2	1,282	-0.15%
2024/04/15	4	59.50	3	59.60	58.90	1	1,270	0.08%
2024/04/12	2	61.20	6	61.10	60.70	-4	1,255	-0.32%
2024/04/11	1.2	61.75	2	61.54	60.80	-0.9	1,237	-0.07%
2024/04/10	3.1	61.93	1	61.50	61.20	2.1	1,215	0.17%
2024/04/09	0	0.00	2	59.65	60.10	-2	1,174	-0.17%
2024/04/08	1	59.60	0	0.00	59.50	1	1,171	0.09%
2024/04/02	1	60.80	0	0.00	61.60	1	1,155	0.09%
2024/04/01	4	61.78	2	62.35	61.50	2	1,133	0.18%
2024/03/29	3	58.60	7	59.81	59.60	-4	1,052	-0.38%
2024/03/28	4	59.45	12	59.90	59.30	-8	1,038	-0.77%
2024/03/27	0	0.00	2	57.95	57.50	-2	1,006	-0.20%
2024/03/26	7	57.81	3	57.13	57.00	4	1,004	0.40%
2024/03/25	14	59.04	1	59.70	58.80	13	999	1.30%
2024/03/22	5	59.80	11	59.80	59.10	-6	999	-0.60%
2024/03/21	1	57.00	1	57.60	57.70	0	973	0.00%
2024/03/20	4.2	57.29	0	0.00	56.60	4.2	993	0.42%
2024/03/19	5	57.66	1	57.30	57.50	4	989	0.40%
2024/03/18	2	57.05	2	56.80	56.70	0	975	0.00%
2024/03/15	1	57.60	3	58.70	58.00	-2	972	-0.21%
2024/03/14	4	59.43	1	59.70	60.10	3	949	0.32%
2024/03/13	20	61.19	20	60.94	60.00	0	922	0.00%
2024/03/12	39	61.31	14	61.18	61.70	25	861	2.90%
2024/03/11	11	60.02	1	61.90	61.90	10	617	1.62%
2024/03/08	2	53.70	1	56.30	56.30	1	509	0.20%
2024/03/07	1	51.20	4	51.55	51.20	-3	451	-0.67%
2024/03/06	4.1	52.84	1	52.00	52.10	3.1	454	0.68%
2024/03/05	1	53.50	0	0.00	53.50	1	459	0.22%
2024/03/04	2	53.90	1	54.10	54.20	1	461	0.22%
2024/02/27	2	54.10	2	53.80	54.10	0	462	0.00%
2024/02/26	0	54.30	0	0.00	54.80	0	461	0.01%
2024/02/22	0	0.00	1	54.60	54.50	-1	469	-0.21%
2024/02/21	1	54.90	0	0.00	54.90	1	469	0.21%
2024/02/19	0	0.00	2	55.70	55.70	-2	466	-0.43%
2024/02/16	2	55.05	0	0.00	55.50	2	467	0.43%
2024/02/15	1	54.00	2	54.80	55.00	-1	464	-0.22%
2024/02/05	1	54.10	0	0.00	54.40	1	459	0.22%
2024/02/02	0	0.00	5	55.30	55.10	-5	452	-1.10%
2024/02/01	3	55.60	0	0.00	55.60	3	450	0.67%
2024/01/31	2	56.30	1	56.40	56.30	1	446	0.22%
2024/01/29	2	57.25	0	0.00	57.10	2	450	0.44%
2024/01/23	0	0.00	1	57.70	57.60	-1	503	-0.20%
2024/01/22	1	57.90	3	57.50	57.90	-2	503	-0.40%
2024/01/19	0	0.00	1	56.80	56.80	-1	503	-0.20%
2024/01/18	2	56.75	1	56.60	56.60	1	503	0.20%
2024/01/17	2	56.85	0	0.00	56.60	2	505	0.40%
2024/01/16	1	57.30	0	0.00	57.10	1	501	0.20%
2024/01/12	0	0.00	2	58.25	58.20	-2	499	-0.40%
2024/01/11	4	58.20	1	58.70	58.70	3	502	0.60%
2024/01/10	1	58.50	0	0.00	57.90	1	507	0.20%
2024/01/09	0	0.00	2	59.35	59.10	-2	505	-0.40%
2024/01/08	1	60.40	0	0.00	60.00	1	504	0.20%
2024/01/05	0	0.00	5	59.86	60.30	-5	503	-0.99%
2024/01/04	2	59.60	0	0.00	59.60	2	504	0.40%
2024/01/03	3	60.67	40	60.40	60.40	-37	505	-7.32%
2024/01/02	0	0.00	2	61.50	61.30	-2	500	-0.40%
2023/12/29	2	61.85	0	0.00	61.80	2	498	0.40%
2023/12/28	0	0.00	1	62.70	62.50	-1	497	-0.20%
2023/12/26	1	62.70	0	0.00	63.00	1	496	0.20%
2023/12/21	0	0.00	6	62.22	62.10	-6	504	-1.19%
2023/12/20	6	63.00	0	0.00	62.50	6	501	1.20%
2023/12/19	1	65.00	0	0.00	63.30	1	504	0.20%
2023/12/15	1	64.30	1	64.90	64.50	0	478	0.00%
2023/12/08	0	0.00	1	62.40	62.00	-1	450	-0.22%
2023/12/07	1	61.90	0	0.00	61.90	1	448	0.22%
2023/12/05	1	63.90	1	63.50	63.60	0	446	0.00%
2023/11/21	1	62.30	2	63.05	63.10	-1	401	-0.25%
2023/11/20	2	61.65	3	61.50	62.20	-1	396	-0.25%
2023/11/15	0	0.00	25	60.64	61.00	-25	392	-6.38%
2023/11/10	2	59.85	2	59.70	59.70	0	406	0.00%
2023/11/09	0	0.00	1	59.90	59.80	-1	416	-0.24%
2023/11/08	3	60.77	0	0.00	60.30	3	431	0.70%
2023/11/06	0	0.00	3	60.17	60.60	-3	447	-0.67%
2023/11/03	1	60.40	0	0.00	59.70	1	446	0.22%
2023/11/02	30	60.14	2	60.00	60.00	28	448	6.25%
2023/11/01	3	60.80	3	60.50	60.30	0	437	0.00%
2023/10/31	2	58.35	2	57.35	57.20	0	408	0.00%
2023/10/30	1	58.00	1	58.30	58.40	0	418	0.00%
2023/10/25	0	0.00	1	58.30	58.30	-1	461	-0.22%
2023/10/24	0	0.00	1	57.60	57.90	-1	468	-0.21%
2023/10/23	2	56.95	0	0.00	56.70	2	479	0.42%
2023/10/20	0	0.00	1	57.60	57.50	-1	489	-0.20%
2023/10/19	1	58.20	0	0.00	58.00	1	515	0.19%
2023/10/17	2	57.85	2	57.85	57.50	0	535	0.00%
2023/10/06	0.1	58.20	0	0.00	58.00	0.1	729	0.01%
2023/10/05	0	0.00	1	57.50	57.50	-1	802	-0.12%
2023/10/03	0	0.00	0.5	58.40	58.00	-0.5	1,103	-0.05%
2023/10/02	0	0.00	3	58.33	58.60	-3	1,112	-0.27%
2023/09/28	2	57.10	0	0.00	57.00	2	1,146	0.17%
2023/09/26	1.2	58.50	0	0.00	57.80	1.2	1,160	0.10%
2023/09/25	0.3	59.50	0	0.00	59.50	0.3	1,160	0.03%
2023/09/21	0	0.00	2	60.70	60.90	-2	1,156	-0.17%
2023/09/13	1	61.40	1	61.40	61.40	0	1,165	0.00%
2023/09/11	0.1	59.80	2	60.20	59.40	-1.9	1,188	-0.16%
2023/09/08	0.1	60.50	0	0.00	60.00	0.1	1,203	0.01%
2023/09/05	0	0.00	2	61.70	61.70	-2	1,231	-0.16%
2023/09/04	2	60.95	0	0.00	61.20	2	1,236	0.16%
2023/09/01	0	0.00	2	61.15	61.20	-2	1,242	-0.16%
2023/08/31	2	59.65	0	0.00	59.60	2	1,251	0.16%
2023/08/30	1	59.00	1	59.70	59.50	0	1,296	0.00%
2023/08/25	1	57.90	3	58.10	57.80	-2	1,312	-0.15%
2023/08/24	2	58.15	4	59.00	58.20	-2	1,313	-0.15%
2023/08/21	0	0.00	1	57.70	57.60	-1	1,311	-0.08%
2023/08/18	0	0.00	1	57.70	57.70	-1	1,312	-0.08%
2023/08/17	1	58.50	1	58.60	58.50	0	1,312	0.00%
2023/08/16	3	57.33	0	0.00	57.20	3	1,308	0.23%
2023/08/15	2	58.40	0	0.00	58.20	2	1,296	0.16%
2023/08/14	1	60.70	0	0.00	58.90	1	1,290	0.08%
2023/08/09	0	0.00	1	64.40	64.20	-1	1,261	-0.08%
2023/08/08	0	0.00	2	64.60	64.50	-2	1,258	-0.16%
2023/08/07	4	65.68	5	65.90	65.80	-1	1,255	-0.08%
2023/08/04	10	65.01	5	65.90	65.10	5	1,253	0.40%
2023/08/02	1	64.50	0	0.00	64.50	1	1,253	0.08%
2023/08/01	2	66.00	2	66.30	66.10	0	1,243	0.00%
2023/07/28	0	0.00	2	68.10	67.70	-2	1,223	-0.16%
2023/07/27	0	0.00	0.2	65.60	66.10	-0.2	1,206	-0.02%
2023/07/26	2	64.70	0	0.00	64.60	2	1,204	0.17%
2023/07/25	0	0.00	4	66.48	66.10	-4	1,199	-0.33%
2023/07/24	4.1	66.22	0	0.00	65.70	4.1	1,204	0.34%
2023/07/21	2	67.90	2	68.25	67.90	0	1,184	0.00%
2023/07/20	1	67.60	1	68.30	69.00	0	1,190	0.00%
2023/07/19	0	0.00	2	67.30	67.00	-2	1,184	-0.17%
2023/07/17	4.1	69.51	10	70.71	70.80	-5.9	1,183	-0.50%
2023/07/14	3	71.30	2	71.60	71.50	1	1,150	0.09%
2023/07/13	2.2	71.80	1	72.80	71.00	1.2	1,122	0.11%
2023/07/12	2	71.20	5	72.16	72.30	-3	1,078	-0.28%
2023/07/11	3.2	72.75	5.1	73.63	72.20	-1.9	1,012	-0.19%
2023/07/10	0.1	67.00	11	67.95	69.70	-10.9	836	-1.30%
2023/07/07	3	63.57	1	64.00	63.40	2	727	0.27%
2023/07/06	4	65.10	5	65.38	64.60	-1	722	-0.14%
2023/07/05	3	65.50	9	65.80	65.20	-6	692	-0.87%
2023/07/03	9	65.04	10	65.10	64.80	-1	676	-0.15%
2023/06/30	0	0.00	10	64.52	65.40	-10	673	-1.49%
2023/06/29	9	63.96	0	0.00	64.00	9	669	1.34%
2023/06/28	1	63.30	1	63.50	63.30	0	674	0.00%
2023/06/27	1	63.90	0	0.00	63.10	1	679	0.15%
2023/06/20	2	65.70	2	65.40	65.40	0	679	0.00%
2023/06/19	3	65.50	0	0.00	65.40	3	682	0.44%
2023/06/16	11	66.05	0	0.00	65.50	11	686	1.60%
2023/06/13	1	65.80	1	65.80	65.20	0	663	0.00%
2023/06/12	2	65.05	15	65.42	65.50	-13	646	-2.01%
2023/06/09	5	64.20	1	64.20	64.30	4	642	0.62%
2023/06/08	8	64.80	1	64.70	64.10	7	653	1.07%
2023/06/07	1	65.20	4	64.63	65.40	-3	666	-0.45%
2023/06/06	5	64.34	5	64.38	63.70	0	663	0.00%
2023/06/05	2	66.15	5	66.38	66.00	-3	661	-0.45%
2023/06/02	4	64.80	0	0.00	64.80	4	634	0.63%
2023/05/26	4	63.60	0	0.00	63.00	4	693	0.58%
2023/05/24	1	63.50	0	0.00	64.10	1	701	0.14%
2023/05/19	2	63.40	0	0.00	63.40	2	708	0.28%
2023/05/18	2	63.50	0	0.00	63.60	2	714	0.28%
2023/05/17	0	0.00	1	61.90	62.90	-1	712	-0.14%
2023/05/15	1	61.20	0	0.00	61.20	1	714	0.14%
2023/05/12	1	62.10	0	0.00	62.20	1	728	0.14%
2023/05/11	1	62.30	0	0.00	61.70	1	733	0.14%
2023/05/10	1	62.00	0	0.00	63.00	1	735	0.14%
2023/05/09	0	0.00	1	62.30	62.50	-1	738	-0.14%
2023/05/08	2	64.70	0	0.00	64.20	2	742	0.27%
2023/05/03	0	0.00	0	64.50	64.80	0	785	0.00%
2023/05/02	0	63.10	0	0.00	64.60	0	790	0.00%
2023/04/26	1	62.10	0	0.00	62.70	1	776	0.13%
2023/04/24	1	64.60	0	0.00	64.20	1	764	0.13%
2023/04/20	2	67.90	0	0.00	67.60	2	729	0.28%
2023/04/17	0	0.00	1	69.20	71.50	-1	705	-0.14%
2023/04/14	2	69.80	3	70.03	69.80	-1	686	-0.15%
2023/04/13	1	69.90	0	0.00	69.90	1	680	0.15%
2023/04/11	1	71.20	0	0.00	71.50	1	665	0.15%
2023/04/10	2	71.50	0	0.00	71.30	2	669	0.30%
2023/04/07	0	0.00	1	71.00	71.40	-1	667	-0.15%
2023/03/31	0	0.00	2	71.20	71.10	-2	672	-0.30%
2023/03/30	3	70.63	0	0.00	70.50	3	675	0.44%
2023/03/29	0	0.00	1	70.40	70.40	-1	681	-0.15%
2023/03/28	1	71.80	2	72.60	71.30	-1	687	-0.15%
2023/03/24	1	73.10	1	73.00	73.00	0	695	0.00%
2023/03/23	0	0.00	0	72.40	72.50	0	690	0.00%
2023/03/21	0.1	72.00	0	0.00	71.00	0.1	689	0.01%
2023/03/20	0	0.00	2	71.80	71.60	-2	690	-0.29%
2023/03/16	1	70.20	0	0.00	69.70	1	694	0.14%
2023/03/15	2.1	71.00	0	0.00	70.20	2.1	698	0.30%
2023/03/14	0	0.00	2	69.95	69.60	-2	709	-0.28%
2023/03/13	2	70.30	0	0.00	70.30	2	710	0.28%
2023/03/10	4	71.78	3	71.10	71.10	1	712	0.14%
2023/03/08	3	73.30	0	0.00	73.20	3	740	0.41%
2023/03/07	1	74.00	1	73.60	73.40	0	738	0.00%
2023/03/06	2	73.10	3	72.87	73.30	-1	725	-0.14%
2023/03/03	7	71.86	8	72.55	71.90	-1	712	-0.14%
2023/03/02	3	73.77	0	0.00	73.50	3	673	0.45%
2023/03/01	1	75.00	0	0.00	75.00	1	674	0.15%
2023/02/24	0	0.00	1	75.60	75.60	-1	680	-0.15%
2023/02/23	1	76.00	0	0.00	76.00	1	681	0.15%
2023/02/20	0	0.00	2	77.10	77.80	-2	740	-0.27%
2023/02/17	2.1	75.97	0	0.00	76.00	2.1	791	0.27%
2023/02/16	0	0.00	3	76.50	76.60	-3	804	-0.37%
2023/02/15	2	76.20	0	0.00	75.60	2	837	0.24%
2023/02/14	1	76.40	0	0.00	76.10	1	853	0.12%
2023/02/13	0	0.00	3	76.67	76.60	-3	896	-0.33%
2023/02/10	4	77.50	4	76.70	76.50	0	910	0.00%
2023/02/09	1	78.90	0	0.00	78.90	1	905	0.11%
2023/02/08	3.1	78.95	1	78.90	78.90	2.1	913	0.23%
2023/01/30	0	0.00	3	74.20	74.60	-3	950	-0.32%
2023/01/16	2	72.20	8	72.04	72.30	-6	969	-0.62%
2023/01/13	6	72.27	5	71.74	71.30	1	982	0.10%
2023/01/12	8	74.43	0	0.00	73.10	8	993	0.81%
2023/01/11	0	0.00	1	74.40	74.10	-1	997	-0.10%
2023/01/10	0	0.00	2	74.20	73.70	-2	1,014	-0.20%
2023/01/09	4	73.70	1	73.90	73.90	3	1,033	0.29%
2023/01/04	0	0.00	2	70.90	71.20	-2	1,106	-0.18%
2023/01/03	3	70.90	1	71.10	71.10	2	1,136	0.18%
2022/12/30	2	70.80	3	70.70	70.20	-1	1,149	-0.09%
2022/12/29	0	0.00	3	69.90	70.40	-3	1,166	-0.26%
2022/12/28	4	70.13	0	0.00	69.90	4	1,213	0.33%
2022/12/27	0	0.00	1	72.00	71.40	-1	1,244	-0.08%
2022/12/26	0	0.00	3	70.87	71.20	-3	1,277	-0.23%
2022/12/23	2	69.50	3	70.83	71.20	-1	1,321	-0.08%
2022/12/22	1	71.20	6	71.17	71.00	-5	1,359	-0.37%
2022/12/21	8	71.39	3	70.73	70.20	5	1,418	0.35%
2022/12/20	1	71.80	0	0.00	71.20	1	1,465	0.07%
2022/12/19	1	72.70	4	73.60	73.60	-3	1,504	-0.20%
2022/12/16	6	74.43	3	74.77	74.50	3	1,584	0.19%
2022/12/15	0	0.00	2	76.30	76.50	-2	1,613	-0.12%
2022/12/14	1	74.80	2	75.45	76.10	-1	1,629	-0.06%
2022/12/13	2	74.70	5	74.82	74.40	-3	1,646	-0.18%
2022/12/12	5	74.60	1.1	74.91	74.80	3.9	1,666	0.24%
2022/12/09	3	77.00	0	0.00	75.90	3	1,681	0.18%
2022/12/06	0	0.00	3	80.00	79.00	-3	1,859	-0.16%
2022/12/02	1	82.30	1	81.60	81.60	0	1,938	0.00%
2022/12/01	3	81.90	6	81.58	81.90	-3	1,939	-0.15%
2022/11/30	1	78.00	2	78.40	78.60	-1	1,930	-0.05%
2022/11/29	4	75.95	2	76.80	76.90	2	1,943	0.10%
2022/11/24	0	0.00	2	77.60	78.70	-2	1,998	-0.10%
2022/11/23	1	78.00	1	77.10	76.80	0	2,009	0.00%
2022/11/22	2	76.80	0	0.00	76.80	2	2,029	0.10%
2022/11/21	0	0.00	24	78.18	77.70	-24	2,068	-1.16%
2022/11/18	1	79.90	3.1	80.09	78.20	-2.1	2,111	-0.10%
2022/11/17	2	78.35	2	78.90	79.30	0	2,151	0.00%
2022/11/16	3	77.37	7	78.16	78.00	-4	2,186	-0.18%
2022/11/15	8	77.68	9	77.50	78.50	-1	2,266	-0.04%
2022/11/14	7	75.80	4	76.05	76.20	3	2,348	0.13%
2022/11/11	33	76.56	9	75.31	75.00	24	2,388	1.00%
2022/11/10	4	74.45	2	74.00	74.30	2	2,360	0.08%
2022/11/09	8.1	74.40	7	74.67	75.00	1.1	2,369	0.05%
2022/11/08	1	74.00	3	73.33	72.30	-2	2,356	-0.08%
2022/11/07	3	72.50	2	72.45	72.40	1	2,357	0.04%
2022/11/04	3	70.27	2	70.70	72.00	1	2,384	0.04%
2022/11/02	1	70.50	0	0.00	70.60	1	2,407	0.04%
2022/10/31	0	0.00	3	68.50	69.00	-3	2,399	-0.13%
2022/10/28	4	67.65	6	66.87	67.00	-2	2,390	-0.08%
2022/10/27	5	68.74	0	0.00	69.00	5	2,392	0.21%
2022/10/26	0	0.00	3	67.53	66.80	-3	2,395	-0.13%
2022/10/25	3	67.07	6	68.08	67.40	-3	2,395	-0.13%
2022/10/24	7	68.99	6	69.42	68.00	1	2,407	0.04%
2022/10/21	7	68.60	5	67.30	67.10	2	2,408	0.08%
2022/10/20	3	69.50	0	0.00	69.50	3	2,408	0.12%
2022/10/19	0	0.00	2	69.30	69.00	-2	2,428	-0.08%
2022/10/18	2	69.75	0	0.00	70.10	2	2,428	0.08%
2022/10/12	2	70.80	0	0.00	70.80	2	2,472	0.08%
2022/10/11	2	72.05	2	72.85	71.50	0	2,471	0.00%
2022/10/07	1	77.30	0	0.00	77.30	1	2,505	0.04%
2022/10/06	0	0.00	1	78.60	78.60	-1	2,518	-0.04%
2022/10/05	5	79.24	4	78.08	77.60	1	2,515	0.04%
2022/10/04	3	75.23	3	76.53	77.60	0	2,490	0.00%
2022/10/03	1	70.30	1	71.80	73.10	0	2,480	0.00%
2022/09/30	0	0.00	4	70.15	72.70	-4	2,521	-0.16%
2022/09/29	11	71.27	6	71.70	70.40	5	2,511	0.20%
2022/09/28	21	74.53	10	72.21	71.60	11	2,500	0.44%
2022/09/27	12	78.51	8	79.03	78.50	4	2,480	0.16%
2022/09/26	22	80.31	0	0.00	79.50	22	2,484	0.89%
2022/09/23	8	85.60	0	0.00	84.40	8	2,494	0.32%
2022/09/22	1	90.40	0	0.00	90.40	1	2,456	0.04%
2022/09/21	2	88.25	2	87.85	88.10	0	2,433	0.00%
2022/09/16	2	87.90	0	0.00	87.60	2	2,424	0.08%
2022/09/14	0	0.00	1.1	90.96	91.40	-1.1	2,451	-0.04%
2022/09/13	3.2	91.73	8	91.39	90.70	-4.8	2,455	-0.20%
2022/09/12	11	89.39	2	90.30	89.60	9	2,384	0.38%
2022/09/08	1	84.50	0	0.00	84.50	1	2,344	0.04%
2022/09/07	1	79.80	0	0.00	80.30	1	2,370	0.04%
2022/08/29	0	0.00	0.2	87.70	87.40	-0.2	2,394	-0.01%
2022/08/26	0.1	92.10	0	0.00	89.70	0.1	2,388	0.00%
2022/08/25	1	91.00	1	90.90	90.60	0	2,380	0.00%
2022/08/24	1	92.40	1	92.80	89.20	0	2,369	0.00%
2022/08/22	2	93.60	3	93.16	93.00	-1	2,363	-0.04%
2022/08/19	7	92.21	3	92.00	91.40	4	2,275	0.18%
2022/08/18	1	87.40	0	0.00	87.40	1	2,164	0.05%
2022/08/15	3	86.53	6	85.65	86.50	-3	2,193	-0.14%
2022/08/11	0	0.00	1	85.00	83.60	-1	2,261	-0.04%
2022/08/10	6	82.03	0	0.00	82.20	6	2,329	0.26%
2022/08/02	1	78.80	1	79.00	79.00	0	2,716	0.00%
2022/07/29	1	83.70	0	0.00	84.00	1	2,740	0.04%
2022/07/28	1	82.70	1	81.40	81.40	0	2,747	0.00%
2022/07/27	2	82.40	1	81.40	82.80	1	2,755	0.04%
2022/07/26	4	84.80	4	82.43	81.40	0	2,754	0.00%
2022/07/25	1	83.80	1	83.50	84.20	0	2,739	0.00%
2022/07/22	1.1	85.10	0	0.00	83.30	1.1	2,765	0.04%
2022/07/21	3	84.13	1	84.60	84.80	2	2,803	0.07%
2022/07/20	11	84.50	11	84.01	83.40	0	2,798	0.00%
2022/07/19	1	80.80	1	80.30	80.30	0	2,777	0.00%
2022/07/18	2	81.80	1	81.10	81.10	1	2,794	0.04%
2022/07/15	5	80.82	4	80.70	80.80	1	2,787	0.04%
2022/07/14	3	78.63	3	78.77	79.90	0	2,744	0.00%
2022/07/12	0	76.40	0	0.00	76.50	0	2,751	0.00%
2022/07/11	0	0.00	0.1	79.60	79.50	-0.1	2,760	0.00%
2022/07/08	7	80.04	5	81.76	78.90	2	2,761	0.07%
2022/07/06	0	0.00	2	76.05	73.70	-2	2,758	-0.07%
2022/07/05	1	79.70	4	79.27	78.60	-3	2,813	-0.11%
2022/07/04	1	79.10	2	77.95	78.70	-1	2,789	-0.04%
2022/07/01	2	80.90	4	82.60	78.40	-2	2,792	-0.07%
2022/06/30	1	87.20	5	86.26	83.80	-4	2,766	-0.14%
2022/06/29	6	90.30	2	90.60	90.40	4	2,793	0.14%
2022/06/27	2	94.15	0	0.00	94.30	2	2,942	0.07%
2022/06/24	3	90.80	3	90.80	90.00	0	2,995	0.00%
2022/06/23	2	89.95	4	90.65	90.00	-2	3,085	-0.06%
2022/06/22	3	92.97	1	90.50	90.90	2	3,486	0.06%
2022/06/21	6	92.20	4.1	93.65	93.50	1.9	3,596	0.05%
2022/06/20	1.1	91.01	2	89.50	88.20	-0.9	3,649	-0.02%
2022/06/17	0.1	94.70	3.9	96.02	94.70	-3.8	3,686	-0.10%
2022/06/16	0	0.00	3	102.53	97.20	-3	3,870	-0.08%
2022/06/15	5	102.80	2	104.00	100.50	3	4,103	0.07%
2022/06/14	4	102.38	4	101.88	103.50	0	4,666	0.00%
2022/06/13	2	103.01	3	103.00	103.00	-1	5,179	-0.02%
2022/06/10	5	104.40	3	104.67	104.50	2	5,689	0.04%
2022/06/09	0	0.00	4	106.25	107.00	-4	5,839	-0.07%
2022/06/08	4	106.25	3	106.83	106.00	1	6,001	0.02%
2022/06/07	1	104.50	1	104.50	104.00	0	6,047	0.00%
2022/06/06	2	104.00	5	103.10	102.50	-3	6,039	-0.05%
2022/06/02	6	104.92	2	105.25	105.00	4	6,065	0.07%
2022/06/01	1	104.50	8	104.94	105.50	-7	6,063	-0.12%
2022/05/31	8	104.13	0	0.00	104.00	8	6,049	0.13%
2022/05/30	2.1	102.71	1	103.50	103.50	1.1	6,035	0.02%
2022/05/27	2	100.25	2	100.50	99.90	0	6,018	0.00%
2022/05/26	2	99.75	0	0.00	98.90	2	6,030	0.03%
2022/05/25	2	100.75	6	100.50	100.50	-4	6,052	-0.07%
2022/05/24	1	98.80	1	100.00	97.30	0	6,064	0.00%
2022/05/23	4	99.95	4	101.00	99.40	0	6,059	0.00%
2022/05/20	3	99.27	3	98.87	99.40	0	6,054	0.00%
2022/05/19	3	99.03	4	100.10	100.50	-1	6,052	-0.02%
2022/05/18	7	99.83	1	99.30	98.90	6	6,030	0.10%
2022/05/17	0	0.00	1	98.20	99.10	-1	5,948	-0.02%
2022/05/16	5	97.74	2	98.50	96.10	3	5,933	0.05%
2022/05/13	6	96.58	1	96.90	96.30	5	5,885	0.08%
2022/05/12	6	96.87	5	94.74	92.20	1	5,845	0.02%
2022/05/11	2	93.90	2	95.85	96.00	0	5,884	0.00%
2022/05/10	2	92.30	2	92.80	93.60	0	5,851	0.00%
2022/05/09	0	0.00	2.1	89.43	88.10	-2.1	5,823	-0.04%
2022/04/28	0.1	92.20	0	0.00	92.20	0.1	5,947	0.00%
2022/04/26	0	0.00	1	95.80	95.00	-1	5,904	-0.02%
2022/04/25	0	0.00	6	97.00	95.50	-6	5,911	-0.10%
2022/04/22	1	101.50	3	104.50	101.00	-2	5,907	-0.03%
2022/04/20	3	106.50	0	0.00	106.50	3	5,993	0.05%
2022/04/19	0	0.00	1.1	109.40	106.50	-1.1	6,020	-0.02%
2022/04/18	4.1	104.51	6	105.50	104.00	-2	6,072	-0.03%
2022/04/14	2.1	109.49	0	0.00	109.00	2.1	6,212	0.03%
2022/04/13	4	109.25	1	108.00	109.00	3	6,242	0.05%
2022/04/12	4	106.25	7	107.50	106.00	-3	6,281	-0.05%
2022/04/11	4	109.38	1	107.50	106.00	3	6,312	0.05%
2022/04/08	1	108.50	1	108.50	108.50	0	6,311	0.00%
2022/04/07	0	109.00	1	108.50	107.50	-1	6,321	-0.02%
2022/04/06	1	112.50	0	113.50	112.00	1	6,349	0.02%
2022/04/01	4	114.75	4	114.63	116.00	0	6,389	0.00%
2022/03/31	1	118.00	50	117.50	117.50	-49	6,384	-0.77%
2022/03/30	6	120.33	4	120.63	120.50	2	6,377	0.03%
2022/03/29	3	118.33	3	118.67	118.50	0	6,436	0.00%
2022/03/28	5	119.30	3	119.33	120.50	2	6,405	0.03%
2022/03/25	13.1	127.12	23.1	124.39	119.50	-10	6,349	-0.16%
2022/03/24	53	123.33	2	123.25	125.50	51	5,990	0.85%
2022/03/23	6	123.67	2	123.00	122.00	4	6,054	0.07%
2022/03/22	4	124.13	1	122.50	123.50	3	6,362	0.05%
2022/03/21	8	124.50	2.1	123.62	124.50	5.9	6,365	0.09%
2022/03/18	14	122.86	6.1	122.83	125.00	7.9	6,294	0.13%
2022/03/17	16.1	121.26	11	122.36	123.00	5.1	6,183	0.08%
2022/03/16	14.1	117.43	10	114.55	115.00	4.1	5,906	0.07%
2022/03/15	10	113.75	10	113.10	114.00	0	5,459	0.00%
2022/03/14	2	109.00	1	110.00	109.00	1	4,994	0.02%
2022/03/11	4.1	105.98	5	105.50	104.50	-0.9	4,864	-0.02%
2022/03/10	3	107.00	2	109.00	110.00	1	4,718	0.02%
2022/03/09	2	100.00	0	0.00	100.00	2	4,718	0.04%
2022/03/08	0	0.00	0.1	99.30	98.40	-0.1	4,766	0.00%
2022/03/04	0	0.00	7	107.29	107.00	-7	4,872	-0.14%
2022/03/03	2.1	109.00	1	110.00	108.50	1.1	5,013	0.02%
2022/03/02	1	107.50	0	0.00	109.00	1	5,048	0.02%
2022/03/01	1	108.50	1	107.50	107.50	0	5,096	0.00%
2022/02/25	0	0.00	7	103.86	106.50	-7	5,221	-0.13%
2022/02/24	1	100.17	1	102.00	100.00	0	5,761	0.00%
2022/02/23	0	0.00	1	106.00	106.50	-1	6,668	-0.01%
2022/02/21	0	0.00	1	109.50	110.50	-1	8,313	-0.01%
2022/02/18	3	112.50	3	113.00	111.50	0	9,087	0.00%
2022/02/17	1	113.50	2	113.75	112.50	-1	9,524	-0.01%
2022/02/16	4	115.50	0	0.00	113.00	4	9,759	0.04%
2022/02/15	0	0.00	2	113.50	112.00	-2	9,835	-0.02%
2022/02/14	5	115.00	1	115.00	112.00	4	9,922	0.04%
2022/02/11	6	119.25	2	117.00	118.00	4	9,939	0.04%
2022/02/10	1	115.00	0	0.00	114.50	1	9,912	0.01%
2022/02/09	2	115.50	2	115.25	116.00	0	10,043	0.00%
2022/02/08	3	114.50	2	112.50	112.50	1	10,253	0.01%
2022/02/07	0	107.00	0	0.00	112.00	0	10,339	0.00%
2022/01/26	3	111.50	4	110.38	111.50	-1	10,638	-0.01%
2022/01/25	0	0.00	1	116.00	111.00	-1	11,292	-0.01%
2022/01/24	5	114.10	1	113.50	115.50	4	11,581	0.03%
2022/01/21	0	0.00	2	115.50	113.50	-2	11,898	-0.02%
2022/01/20	0	0.00	1	118.00	118.50	-1	11,940	-0.01%
2022/01/19	0	0.00	3	119.00	120.00	-3	12,013	-0.02%
2022/01/18	1	123.50	1	124.00	120.50	0	12,389	0.00%
2022/01/17	2	121.50	2	122.50	123.00	0	12,488	0.00%
2022/01/14	5	120.20	0	0.00	120.50	5	12,605	0.04%
2022/01/13	0	0.00	1	123.00	120.00	-1	12,797	-0.01%
2022/01/12	0	0.00	1	122.01	122.50	-1	12,857	-0.01%
2022/01/11	2	122.02	1	121.00	122.00	1	13,014	0.01%
2022/01/07	3	125.33	1	126.50	125.00	2	13,160	0.02%
2022/01/06	0	129.50	3	129.00	129.50	-3	13,123	-0.02%
2022/01/05	1	131.00	5	132.50	130.00	-4	13,149	-0.03%
2022/01/04	5	138.20	1	136.50	137.50	4	13,135	0.03%
2022/01/03	1	139.00	1	136.00	137.50	0	13,183	0.00%
2021/12/30	1	135.00	1	135.00	133.50	0	13,204	0.00%
2021/12/29	1	136.00	2	137.25	136.00	-1	13,255	-0.01%
2021/12/28	1	137.50	1	135.00	135.00	0	13,264	0.00%
2021/12/27	0	0.00	2	136.50	136.50	-2	13,275	-0.02%
2021/12/24	2	135.46	0	0.00	132.50	2	13,296	0.02%
2021/12/23	3	135.67	3	136.50	134.00	0	13,322	0.00%
2021/12/21	1	132.50	0	0.00	132.50	1	13,353	0.01%
2021/12/20	0	0.00	0.4	133.00	132.50	-0.4	13,692	0.00%
2021/12/17	13	131.65	14	131.46	132.00	-1	13,819	-0.01%
2021/12/16	10	139.00	4	140.13	141.00	6	14,213	0.04%
2021/12/15	3	136.67	1	137.00	136.50	2	13,899	0.01%
2021/12/14	4	135.75	3	131.83	133.00	1	13,906	0.01%
2021/12/10	4.2	137.69	0	0.00	137.00	4.2	13,669	0.03%
2021/12/09	3	144.17	0	0.00	142.50	3	13,430	0.02%
2021/12/08	0.2	150.00	0	0.00	150.50	0.2	13,402	0.00%
2021/12/07	0	0.00	1	149.00	147.50	-1	13,471	-0.01%
2021/12/03	0	0.00	3	151.67	153.00	-3	13,616	-0.02%
2021/12/01	0	0.00	1.1	144.27	148.50	-1.1	13,609	-0.01%
2021/11/30	2	151.00	2	151.50	146.00	0	13,653	0.00%
2021/11/29	1	148.00	11.5	144.03	148.50	-10.5	13,839	-0.08%
2021/11/26	2	137.75	3	139.50	140.00	-1	13,757	-0.01%
2021/11/25	2	141.50	3	145.00	146.00	-1	13,765	-0.01%
2021/11/24	3	140.33	0.1	141.00	145.50	2.9	13,763	0.02%
2021/11/23	27.5	143.69	38	140.33	135.50	-10.5	13,751	-0.08%
2021/11/22	30	147.28	39	145.10	149.00	-9	13,594	-0.07%
2021/11/19	24	135.10	12	140.00	143.00	12	12,777	0.09%
2021/11/18	41.1	129.36	59	129.75	130.00	-17.9	12,539	-0.14%
2021/11/17	20	118.50	23	120.96	127.50	-3	11,358	-0.03%
2021/11/16	6	115.00	9	114.94	116.00	-3	10,703	-0.03%
2021/11/15	29.1	100.39	8	101.50	105.50	21.1	10,283	0.21%
2021/11/12	2	98.50	26	98.52	98.00	-24	10,110	-0.24%
2021/11/11	3	98.83	2	97.65	98.00	1	10,074	0.01%
2021/11/10	1	96.90	0	0.00	97.00	1	10,002	0.01%
2021/11/09	0	0.00	1	97.80	96.20	-1	9,974	-0.01%
2021/11/08	0	0.00	14	98.39	96.60	-14	9,905	-0.14%
2021/11/05	7	104.57	12	103.38	101.50	-5	9,816	-0.05%
2021/11/04	4	103.50	0	0.00	102.00	4	9,625	0.04%
2021/11/03	9	106.78	10	105.65	103.50	-1	9,584	-0.01%
2021/11/02	18	108.42	11.1	108.04	107.00	6.9	9,378	0.07%
2021/11/01	10	98.22	6	101.06	104.50	4	8,770	0.05%
2021/10/29	33	96.80	6	96.90	95.30	27	8,593	0.31%
2021/10/28	1	95.40	1	93.70	94.70	0	8,313	0.00%
2021/10/27	3	94.07	5	94.12	94.30	-2	8,304	-0.02%
2021/10/26	9	96.96	17	96.02	92.90	-8	8,334	-0.10%
2021/10/25	15	96.21	29	94.44	94.70	-14	8,093	-0.17%
2021/10/22	26	95.12	3	94.87	96.30	23	8,230	0.28%
2021/10/21	7	95.66	30	94.99	93.00	-23	8,367	-0.27%
2021/10/20	3	93.70	2	94.20	94.50	1	8,523	0.01%
2021/10/19	30	93.69	10	91.90	93.20	20	8,626	0.23%
2021/10/18	8	89.76	7	90.01	92.00	1	8,907	0.01%
2021/10/15	6	87.28	4	87.25	87.40	2	9,479	0.02%
2021/10/14	5	83.52	4	83.63	85.00	1	10,159	0.01%
2021/10/13	4	86.98	2	85.60	84.20	2	10,360	0.02%
2021/10/12	3	87.37	4	87.30	87.50	-1	10,411	-0.01%
2021/10/08	4	86.15	5	88.18	86.50	-1	10,592	-0.01%
2021/10/07	1	83.50	1	84.10	85.60	0	10,742	0.00%
2021/10/06	2	81.30	1	82.00	80.50	1	10,925	0.01%
2021/10/05	1	78.00	1	81.00	81.60	0	11,096	0.00%
2021/10/04	9	83.23	11	81.46	78.80	-2	11,067	-0.02%
2021/10/01	4	85.80	0	0.00	82.50	4	11,064	0.04%
2021/09/30	2	87.40	3	87.40	88.80	-1	11,233	-0.01%
2021/09/29	1	88.60	29	89.08	87.00	-28	11,390	-0.25%
2021/09/28	3	92.33	0	0.00	92.80	3	11,362	0.03%
2021/09/27	9	95.89	9	95.77	93.10	0	11,275	0.00%
2021/09/23	11	93.81	16	96.16	92.80	-5	10,775	-0.05%
2021/09/22	2	90.45	2.1	90.50	90.20	-0.1	10,249	0.00%
2021/09/17	5	87.76	8	88.61	89.90	-3	10,192	-0.03%
2021/09/16	1.1	85.91	2	85.80	86.20	-1	10,137	-0.01%
2021/09/15	3	87.07	0	0.00	84.90	3	10,159	0.03%
2021/09/14	37	88.28	13	87.76	87.70	24	10,194	0.24%
2021/09/13	3	87.63	7	87.16	87.50	-4	10,197	-0.04%
2021/09/10	7.1	88.03	6	88.13	88.50	1.1	10,248	0.01%
2021/09/09	6	86.68	2	87.05	86.40	4	10,371	0.04%
2021/09/08	1	83.60	0	0.00	82.70	1	10,309	0.01%
2021/09/07	11	87.37	37	86.67	86.70	-26	10,348	-0.25%
2021/09/06	7	89.84	4.2	89.64	88.20	2.8	10,532	0.03%
2021/09/03	1	88.80	1	90.50	90.80	0	10,487	0.00%
2021/09/02	8.2	95.17	10	93.70	90.40	-1.8	10,452	-0.02%
2021/09/01	14	90.64	5	90.58	91.50	9	10,169	0.09%
2021/08/31	30	90.25	20	90.58	90.00	10	10,126	0.10%
2021/08/30	4	88.80	6	89.57	89.80	-2	10,060	-0.02%
2021/08/27	20	89.92	31	90.09	88.10	-11	10,018	-0.11%
2021/08/26	19	90.60	27	89.20	90.40	-8	9,987	-0.08%
2021/08/25	2	84.60	7	91.29	92.00	-5	9,599	-0.05%
2021/08/24	27	84.09	1	84.00	83.70	26	9,484	0.27%
2021/08/23	13	84.12	10	84.12	83.70	3	9,416	0.03%
2021/08/20	10	80.11	5	80.82	80.60	5	9,279	0.05%
2021/08/19	2	80.15	7	79.59	78.10	-5	9,155	-0.05%
2021/08/18	7	80.30	2	77.30	81.50	5	9,166	0.05%
2021/08/16	10	80.92	13	80.46	81.10	-3	9,155	-0.03%
2021/08/13	1	84.00	1	84.60	81.00	0	9,127	0.00%
2021/08/12	3	83.97	1	84.60	84.50	2	9,106	0.02%
2021/08/11	2	84.45	7	82.83	82.80	-5	9,120	-0.05%
2021/08/10	0	0.00	10	84.58	86.00	-10	9,082	-0.11%
2021/08/09	0	0.00	2	86.55	86.40	-2	9,063	-0.02%
2021/08/06	9	90.66	30	91.50	88.20	-21	8,992	-0.23%
2021/08/05	11	92.58	8	93.15	93.70	3	8,885	0.03%
2021/08/04	31	93.95	6	92.57	92.20	25	8,890	0.28%
2021/08/03	5	92.94	2.5	91.80	91.80	2.5	8,790	0.03%
2021/08/02	0	0.00	32	92.51	93.00	-32	8,720	-0.37%
2021/07/30	30	94.87	8.5	92.02	91.10	21.5	8,671	0.25%
2021/07/29	35	91.41	9	92.40	94.10	26	8,570	0.30%
2021/07/27	19	104.23	19.1	100.72	98.60	-0.1	8,277	0.00%
2021/07/26	7.1	102.89	9	103.28	105.00	-1.9	8,030	-0.02%
2021/07/23	12	99.13	9	97.92	97.80	3	7,672	0.04%
2021/07/22	58	100.80	56	99.27	101.00	2	7,498	0.03%
2021/07/21	37	96.62	58	98.03	100.50	-21	7,086	-0.30%
2021/07/20	35.1	94.43	27	94.89	91.50	8.1	6,461	0.13%
2021/07/19	6	83.65	6	90.67	91.00	0	5,924	0.00%
2021/07/16	24.2	84.07	1	81.90	82.80	23.2	5,879	0.39%
2021/07/15	3.2	83.41	33	82.04	84.50	-29.8	6,380	-0.47%
2021/07/14	10	83.23	9	84.99	85.70	1	6,458	0.02%
2021/07/13	13	84.89	1	83.20	80.50	12	6,213	0.19%
2021/07/12	26	82.45	11	82.72	82.50	15	5,940	0.25%
2021/07/09	1	78.80	1	79.00	78.50	0	5,701	0.00%
2021/07/08	1	78.90	3	78.60	77.70	-2	5,690	-0.04%
2021/07/07	13	79.58	31	76.77	79.30	-18	5,696	-0.32%
2021/07/06	6	78.45	5	77.40	77.70	1	5,513	0.02%
2021/07/05	27.2	74.69	6	74.90	74.90	21.2	5,407	0.39%
2021/07/02	5	71.10	0	0.00	71.30	5	5,566	0.09%
2021/07/01	3	70.00	0	0.00	69.90	3	5,730	0.05%
2021/06/30	0	0.00	4	72.38	72.00	-4	5,975	-0.07%
2021/06/28	1	71.50	1	72.90	72.80	0	5,898	0.00%
2021/06/25	1	73.10	3	74.00	72.70	-2	5,915	-0.03%
2021/06/23	0.2	73.50	0	0.00	73.70	0.2	5,868	0.00%
2021/06/22	0	0.00	15	73.50	71.60	-15	5,799	-0.26%
2021/06/21	19.2	72.32	31	73.84	72.00	-11.9	5,770	-0.21%
2021/06/18	8	76.31	6	76.13	75.20	2	5,731	0.03%
2021/06/17	1	72.70	4	72.55	72.70	-3	5,617	-0.05%
2021/06/16	3.2	73.98	0	0.00	71.30	3.2	5,565	0.06%
2021/06/15	40	72.58	15	70.38	72.90	25	5,439	0.46%
2021/06/11	3	67.30	0	0.00	67.70	3	5,204	0.06%
2021/06/10	3	67.93	0	0.00	67.20	3	5,203	0.06%
2021/06/03	5	69.00	1	70.00	68.10	4	5,064	0.08%
2021/06/02	0	0.00	0.1	67.10	66.80	-0.1	4,966	0.00%
2021/06/01	1	67.70	0	0.00	68.40	1	4,934	0.02%
2021/05/31	0	0.00	1	67.30	66.90	-1	4,915	-0.02%
2021/05/28	2	67.45	2	67.40	66.90	0	4,890	0.00%
2021/05/27	2	66.20	10	66.50	66.60	-8	4,853	-0.16%
2021/05/26	3	65.80	0	0.00	66.00	3	4,831	0.06%
2021/05/25	0	0.00	3	66.40	66.30	-3	4,791	-0.06%
2021/05/14	11	62.24	0	0.00	60.70	11	4,754	0.23%
2021/05/12	0	0.00	9	59.60	60.00	-9	4,707	-0.19%
2021/05/10	1	69.70	0	0.00	69.70	1	4,645	0.02%
2021/05/07	2	71.25	0	0.00	71.90	2	4,657	0.04%
2021/05/04	1	68.40	2	71.15	71.90	-1	4,678	-0.02%
2021/05/03	3	76.60	2	75.70	74.40	1	4,637	0.02%
2021/04/29	1	78.80	0	0.00	78.50	1	4,632	0.02%
2021/04/28	1	80.40	5	81.70	79.50	-4	4,665	-0.09%
2021/04/27	5.1	80.00	0	0.00	79.80	5.1	4,711	0.11%
2021/04/26	2	83.15	6	82.50	82.20	-4	4,781	-0.08%
2021/04/23	3	82.60	7	82.46	82.50	-4	4,805	-0.08%
2021/04/22	31	84.88	40	79.86	78.50	-9	4,807	-0.19%
2021/04/21	24	86.50	9	85.70	84.00	15	5,265	0.28%
2021/04/20	8	80.61	7	78.90	82.80	1	4,952	0.02%
2021/04/19	4	75.75	1	75.60	75.30	3	4,723	0.06%
2021/04/16	0	0.00	1	74.90	73.90	-1	4,777	-0.02%
2021/04/14	1	75.70	0	0.00	74.10	1	4,808	0.02%
2021/04/12	3	75.70	13	75.58	75.40	-10	4,769	-0.21%
2021/04/09	4	78.18	6.1	79.88	78.00	-2.1	4,752	-0.04%
2021/04/08	1	79.90	7	79.84	80.00	-6	4,656	-0.13%
2021/04/07	3.1	78.02	4	77.55	77.30	-0.9	4,438	-0.02%
2021/04/06	13	77.33	8	73.98	77.60	5	4,318	0.12%
2021/04/01	5	71.50	0	0.00	71.20	5	4,117	0.12%
2021/03/30	3	72.10	0	0.00	72.40	3	4,161	0.07%
2021/03/29	0	0.00	1	71.50	71.40	-1	4,201	-0.02%
2021/03/24	1	70.90	0	0.00	70.90	1	4,266	0.02%
2021/03/23	0	0.00	2	73.00	71.00	-2	4,278	-0.05%
2021/03/22	3	72.20	1	71.40	72.00	2	4,235	0.05%
2021/03/09	0	0.00	1	66.90	67.10	-1	5,373	-0.02%
2021/03/05	0	0.00	1	68.10	67.70	-1	5,455	-0.02%
2021/03/03	0	0.00	1	68.80	69.40	-1	5,613	-0.02%
2021/02/26	0	0.00	1	70.50	70.00	-1	5,646	-0.02%
2021/02/24	1	72.40	6	73.30	71.50	-5	5,746	-0.09%
2021/02/23	1	73.90	4	72.80	72.50	-3	5,822	-0.05%
2021/02/22	6	74.15	6	74.48	73.90	0	5,782	0.00%
2021/02/19	0	0.00	6	70.87	71.40	-6	5,670	-0.11%
2021/02/18	1	69.00	0	0.00	70.30	1	5,686	0.02%
2021/02/17	9	69.27	3	69.13	69.30	6	5,680	0.11%
2021/02/04	1	66.60	1	66.90	67.10	0	5,659	0.00%
2021/02/03	1	66.60	0	0.00	66.70	1	5,657	0.02%
2021/02/02	1	67.90	0	0.00	67.80	1	5,655	0.02%
2021/02/01	1	66.30	0	0.00	66.30	1	5,639	0.02%
2021/01/29	1	68.80	1	68.30	67.40	0	5,620	0.00%
2021/01/27	1	71.60	0	0.00	71.60	1	5,570	0.02%
2021/01/21	7	73.66	5	71.30	71.30	2	5,449	0.04%
2021/01/20	3	73.90	3	75.47	72.70	0	5,396	0.00%
2021/01/19	4	78.63	3	79.77	76.70	1	5,306	0.02%
2021/01/18	1	78.40	4	78.05	79.20	-3	5,183	-0.06%
2021/01/15	11	79.01	27	78.95	77.70	-16	5,047	-0.32%
2021/01/14	47	79.56	63	79.77	79.10	-16	4,829	-0.33%
2021/01/13	0	0.00	409	73.02	77.60	-409	4,145	-9.87%	大賣/鉅額交易
2021/01/12	1	72.10	1	71.10	70.60	0	3,834	0.00%
2021/01/11	1	70.30	0	0.00	72.10	1	3,737	0.03%
2021/01/08	1	69.00	0	0.00	69.90	1	3,682	0.03%
2021/01/07	3	69.50	5	69.84	69.50	-2	3,726	-0.05%
2021/01/06	2	69.40	2.5	70.44	69.10	-0.5	3,722	-0.01%
2021/01/05	2	71.00	0	0.00	71.10	2	3,724	0.05%
2020/12/31	2	71.50	0	0.00	71.10	2	3,665	0.05%
2020/12/30	0	0.00	20	73.60	71.80	-20	3,652	-0.55%
2020/12/28	23	73.19	0	0.00	72.80	23	3,554	0.65%
2020/12/25	2	72.50	2	72.30	72.30	0	3,491	0.00%
2020/12/23	2	70.30	2	71.85	71.70	0	3,515	0.00%
2020/12/22	1	71.10	2	71.45	69.00	-1	3,498	-0.03%
2020/12/21	2	69.70	0	0.00	70.00	2	3,500	0.06%
2020/12/18	2	70.90	7	70.64	70.90	-5	3,502	-0.14%
2020/12/17	3	69.83	0	0.00	70.10	3	3,506	0.09%
2020/12/16	1	72.00	11	71.75	71.30	-10	3,494	-0.29%
2020/12/15	20.5	72.43	1	71.00	70.80	19.5	3,520	0.55%
2020/12/14	4	74.15	1	74.30	73.70	3	3,552	0.08%
2020/12/11	1	72.90	24	74.86	72.50	-23	3,578	-0.64%
2020/12/10	60	74.80	11	74.76	75.00	49	3,479	1.41%
2020/12/09	10	72.99	11	73.17	74.70	-1	3,188	-0.03%
2020/12/08	2	68.45	2	69.05	69.00	0	2,814	0.00%
2020/12/07	1	68.40	1	68.10	68.00	0	2,787	0.00%
2020/12/04	147	68.08	57	68.20	67.60	90	2,766	3.25%	大買/
2020/12/03	18	68.61	16	69.48	68.00	2	2,749	0.07%
2020/12/02	1.5	67.47	3	67.60	67.20	-1.5	2,673	-0.06%
2020/12/01	1	68.40	0	0.00	67.00	1	2,705	0.04%
2020/11/30	21	68.65	24	68.92	67.10	-3	2,687	-0.11%
2020/11/27	0	0.00	1	65.90	65.60	-1	2,558	-0.04%
2020/11/26	0	0.00	9	65.59	65.60	-9	2,578	-0.35%
2020/11/25	9	65.22	0	0.00	64.50	9	2,596	0.35%
2020/11/24	22	67.75	39	67.41	65.70	-17	2,682	-0.63%
2020/11/23	0	0.00	1	65.00	64.70	-1	2,693	-0.04%
2020/11/20	5	64.26	9	64.89	64.40	-4	2,731	-0.15%
2020/11/17	0	0.00	1	62.40	62.00	-1	3,084	-0.03%
2020/11/16	2	61.90	2	61.70	61.90	0	3,287	0.00%
2020/11/11	0	0.00	2	60.70	61.00	-2	4,060	-0.05%
2020/11/10	6	60.40	0	0.00	60.10	6	4,085	0.15%
2020/11/05	0	0.00	1	61.10	60.90	-1	4,243	-0.02%
2020/10/30	1	60.70	0	0.00	59.70	1	4,468	0.02%
2020/10/28	1	61.00	1	60.60	60.30	0	4,808	0.00%
2020/10/27	1	62.20	1	62.20	62.30	0	4,860	0.00%
2020/10/26	2	63.30	0	0.00	62.80	2	4,929	0.04%
2020/10/23	5	63.72	0	0.00	63.70	5	4,947	0.10%
2020/10/21	1	64.40	0	0.00	64.20	1	5,093	0.02%
2020/10/20	0	0.00	2	64.85	64.40	-2	5,173	-0.04%
2020/10/19	4	64.95	0	0.00	65.10	4	5,366	0.07%
2020/10/16	2	65.40	29	65.30	64.70	-27	5,624	-0.48%
2020/10/15	2	66.00	3	66.50	66.30	-1	5,756	-0.02%
2020/10/14	11	64.33	12	64.50	64.50	-1	5,715	-0.02%
2020/10/13	25	63.82	4	63.83	64.00	21	5,762	0.36%
2020/10/12	1	64.90	22	65.05	64.90	-21	5,786	-0.36%
2020/10/08	3	66.83	3	67.00	66.70	0	5,820	0.00%
2020/10/07	0	0.00	1	67.30	67.40	-1	5,892	-0.02%
2020/10/06	1	66.50	0	0.00	66.50	1	6,016	0.02%
2020/09/25	5	66.64	1	65.20	65.00	4	6,398	0.06%
2020/09/24	2	68.10	71	68.43	67.60	-69	6,612	-1.04%
2020/09/21	0	0.00	1	69.60	69.70	-1	6,606	-0.02%
2020/09/18	0	0.00	1	71.50	71.60	-1	6,614	-0.02%
2020/09/17	1	72.40	5	72.06	72.70	-4	6,610	-0.06%
2020/09/16	6	71.58	6	71.25	70.90	0	6,574	0.00%
2020/09/14	0	0.00	1	69.70	69.70	-1	6,779	-0.01%
2020/09/11	0	0.00	3	69.07	69.20	-3	6,820	-0.04%
2020/09/07	21	72.41	9	71.71	69.20	12	7,134	0.17%
2020/09/04	4	68.50	3	70.30	70.30	1	7,125	0.01%
2020/09/02	4	70.40	5	69.80	70.30	-1	7,253	-0.01%
2020/09/01	1	68.80	1	69.50	68.90	0	7,333	0.00%
2020/08/27	10	72.10	30	72.19	71.80	-20	7,937	-0.25%
2020/08/26	1	71.40	1	70.90	71.30	0	7,961	0.00%
2020/08/25	0	0.00	1	69.40	69.50	-1	8,035	-0.01%
2020/08/24	2	68.50	0	69.20	69.20	2	8,157	0.02%
2020/08/21	14.5	67.37	9	66.94	69.70	5.5	8,266	0.07%
2020/08/20	10	71.72	0	0.00	68.80	10	8,231	0.12%
2020/08/19	13	74.56	20	74.20	76.40	-7	8,499	-0.08%
2020/08/18	22	73.76	18	73.19	72.60	4	8,464	0.05%
2020/08/17	2	70.35	17	70.89	71.50	-15	8,361	-0.18%
2020/08/13	3	67.83	0	0.00	67.70	3	8,946	0.03%
2020/08/12	7	68.16	0	0.00	68.10	7	9,075	0.08%
2020/08/11	7	69.21	0	0.00	68.60	7	9,274	0.08%
2020/08/10	3	70.57	3	72.00	69.80	0	9,375	0.00%
2020/08/07	4	70.98	4	70.75	70.60	0	9,557	0.00%
2020/08/06	1	70.50	0	0.00	70.50	1	9,961	0.01%
2020/08/05	7	71.11	10	71.28	70.90	-3	10,009	-0.03%
2020/08/04	17.5	73.07	6	72.35	72.50	11.5	10,068	0.11%
2020/08/03	1	73.90	0	0.00	73.90	1	9,941	0.01%
2020/07/31	0	0.00	4	72.60	71.60	-4	9,897	-0.04%
2020/07/30	32.5	71.63	2	71.25	71.80	30.5	9,892	0.31%
2020/07/29	2	69.25	1	69.00	69.70	1	9,875	0.01%
2020/07/28	16	71.41	7	70.59	68.90	9	9,883	0.09%
2020/07/27	14	69.97	3	69.43	70.30	11	9,853	0.11%
2020/07/24	0	0.00	5	71.40	69.40	-5	9,833	-0.05%
2020/07/23	10	72.78	10	73.07	72.10	0	9,794	0.00%
2020/07/22	2	71.90	5	73.50	72.20	-3	9,635	-0.03%
2020/07/21	6	71.85	8	70.48	71.90	-2	9,399	-0.02%
2020/07/20	2	67.15	0	0.00	67.90	2	9,275	0.02%
2020/07/17	3	69.17	0	0.00	67.60	3	9,294	0.03%
2020/07/16	1	71.00	1	70.30	70.30	0	9,320	0.00%
2020/07/15	2	69.75	0	0.00	68.80	2	9,311	0.02%
2020/07/14	0	0.00	1	70.30	70.20	-1	9,360	-0.01%
2020/07/13	8	71.49	7	72.39	71.10	1	9,417	0.01%
2020/07/10	66	70.65	11	68.57	68.50	55	9,488	0.58%
2020/07/09	0	0.00	2	74.00	72.20	-2	9,451	-0.02%
2020/07/08	10	70.73	7	71.76	71.40	3	9,409	0.03%
2020/07/07	5	71.06	5	72.42	69.40	0	9,378	0.00%
2020/07/06	3	73.90	5	74.20	74.00	-2	9,319	-0.02%
2020/07/03	9	73.74	14	72.75	73.50	-5	9,301	-0.05%
2020/07/02	2	69.40	1	69.10	69.30	1	9,087	0.01%
2020/07/01	1	68.70	1	69.20	68.40	0	9,123	0.00%
2020/06/30	4	67.10	0	0.00	67.30	4	9,107	0.04%
2020/06/29	17	66.13	0	0.00	66.40	17	9,170	0.19%
2020/06/24	3	68.40	3	68.23	67.80	0	9,205	0.00%
2020/06/23	3	67.53	6	68.03	68.10	-3	9,247	-0.03%
2020/06/22	3	67.80	0	0.00	67.20	3	9,265	0.03%
2020/06/19	82	71.78	4	71.43	69.50	78	9,296	0.84%
2020/06/18	30	67.47	0	0.00	68.30	30	9,153	0.33%
2020/06/17	2	67.25	0	0.00	67.40	2	9,210	0.02%
2020/06/16	64	68.11	8	68.34	68.60	56	9,343	0.60%
2020/06/15	10	67.31	3	66.57	65.70	7	9,550	0.07%
2020/06/12	62	67.57	3	68.73	68.70	59	9,814	0.60%
2020/06/11	92	71.63	2	72.75	70.00	90	10,020	0.90%
2020/06/10	1	73.80	3	72.00	71.60	-2	10,045	-0.02%
2020/06/09	2	75.25	2	75.75	73.60	0	10,142	0.00%
2020/06/08	1	76.60	1	76.20	75.30	0	10,336	0.00%
2020/06/05	5	75.04	4	75.55	75.90	1	10,545	0.01%
2020/06/04	19	75.97	20	76.06	74.90	-1	10,688	-0.01%
2020/06/03	0	0.00	8	71.45	71.80	-8	10,240	-0.08%
2020/06/02	0	0.00	2	69.95	70.80	-2	10,227	-0.02%
2020/06/01	8	71.03	8	71.54	70.30	0	10,262	0.00%
2020/05/29	4	68.63	4	69.48	69.50	0	10,258	0.00%
2020/05/28	0	0.00	2	68.50	68.30	-2	10,302	-0.02%
2020/05/27	5	70.40	10	70.33	70.90	-5	10,399	-0.05%
2020/05/26	20	71.51	15	70.90	68.60	5	10,187	0.05%
2020/05/25	6	68.25	20	69.67	71.00	-14	9,764	-0.14%
2020/05/22	4	63.93	1	64.30	64.60	3	9,468	0.03%
2020/05/21	20	63.30	13	63.81	64.00	7	9,354	0.07%
2020/05/20	9	61.27	10	60.55	61.40	-1	9,196	-0.01%
2020/05/19	1	58.00	0	0.00	57.50	1	8,876	0.01%
2020/05/18	9	58.49	5	57.82	57.00	4	8,817	0.05%
2020/05/15	3	58.70	6	56.90	59.00	-3	8,657	-0.03%
2020/05/14	33	56.64	32	56.65	56.20	1	8,646	0.01%
2020/05/13	8	57.54	10	56.65	57.90	-2	8,419	-0.02%
2020/05/12	4	53.98	4	52.95	52.70	0	8,003	0.00%
2020/05/11	3	53.83	2	54.10	53.70	1	7,951	0.01%
2020/05/08	5	52.78	8	53.04	52.20	-3	7,818	-0.04%
2020/05/07	3	52.07	6	51.90	52.10	-3	7,687	-0.04%
2020/05/06	5	51.12	2	51.00	50.50	3	7,635	0.04%
2020/05/05	2	52.55	4	52.10	51.60	-2	7,574	-0.03%
2020/05/04	3	50.87	4	51.03	50.70	-1	7,541	-0.01%
2020/04/30	4	52.05	5	52.34	51.80	-1	7,521	-0.01%
2020/04/29	0	0.00	10	50.50	50.30	-10	7,461	-0.13%
2020/04/28	6	51.17	4	50.65	50.50	2	7,456	0.03%
2020/04/27	2	50.20	3	49.87	50.20	-1	7,466	-0.01%
2020/04/24	1	49.05	0	0.00	49.00	1	7,437	0.01%
2020/04/23	4	49.66	1	50.00	49.45	3	7,422	0.04%
2020/04/22	1	49.30	2	49.03	49.35	-1	7,408	-0.01%
2020/04/21	1	49.05	0	0.00	49.05	1	7,432	0.01%
2020/04/20	11	50.82	10	50.62	51.00	1	7,380	0.01%
2020/04/17	3	53.43	5	52.64	51.50	-2	7,357	-0.03%
2020/04/16	5	53.52	3	53.57	52.80	2	7,254	0.03%
2020/04/15	19	53.17	16	52.77	52.90	3	7,124	0.04%
2020/04/14	5	51.10	4	51.20	50.90	1	6,927	0.01%
2020/04/13	1	50.20	0	0.00	50.20	1	6,903	0.01%
2020/04/09	2	52.20	3	51.37	51.00	-1	6,942	-0.01%
2020/04/08	3	51.47	3	52.77	52.20	0	6,922	0.00%
2020/04/07	0	0.00	9	49.86	49.75	-9	6,806	-0.13%
2020/04/01	1	48.90	1	48.80	49.10	0	6,723	0.00%
2020/03/31	0	0.00	1	48.95	48.80	-1	6,707	-0.01%
2020/03/30	10	48.76	4	47.83	49.20	6	6,750	0.09%
2020/03/27	2	48.25	2	47.53	47.10	0	6,684	0.00%
2020/03/26	0	0.00	1	47.10	48.15	-1	6,617	-0.02%
2020/03/25	2	47.80	0	0.00	47.70	2	6,560	0.03%
2020/03/24	0	0.00	1	45.50	45.80	-1	6,468	-0.02%
2020/03/20	0	0.00	1	47.65	47.65	-1	6,546	-0.02%
2020/03/19	6	48.83	5	47.80	45.85	1	6,402	0.02%
2020/03/18	10	53.31	10	52.17	50.90	0	6,097	0.00%
2020/03/17	7	51.54	11	52.27	52.00	-4	5,771	-0.07%
2020/03/16	4	51.60	1	52.30	49.50	3	5,472	0.05%
2020/03/13	7	48.26	9	48.08	51.90	-2	5,321	-0.04%
2020/03/12	4	52.58	2	52.90	51.00	2	5,108	0.04%
2020/03/11	6	55.32	6	54.30	54.20	0	4,842	0.00%
2020/03/10	4	52.80	11	53.90	55.60	-7	4,604	-0.15%
2020/03/09	3	52.60	21	50.34	50.60	-18	4,417	-0.41%
2020/03/06	23	53.83	5	55.38	53.50	18	4,321	0.42%
2020/03/05	15	56.57	9	55.90	55.60	6	4,246	0.14%
2020/03/04	4	54.40	7	54.56	55.90	-3	4,081	-0.07%
2020/03/03	6	55.23	0	0.00	54.10	6	3,938	0.15%
2020/03/02	2	54.05	3	54.70	54.80	-1	3,701	-0.03%
2020/02/27	0	0.00	1	50.10	49.85	-1	3,438	-0.03%
2020/02/26	2	52.95	3	52.57	52.30	-1	3,371	-0.03%
2020/02/25	1	53.00	1	52.70	53.00	0	3,290	0.00%
2020/02/24	1	53.10	2	52.70	53.20	-1	3,258	-0.03%
2020/02/21	4	53.35	6	52.98	52.90	-2	3,194	-0.06%
2020/02/20	4	52.23	3	52.37	51.90	1	3,013	0.03%
2020/02/19	6	52.07	3	52.23	52.10	3	2,962	0.10%
2020/02/17	7	51.01	5	50.22	52.20	2	2,804	0.07%
2020/02/14	4	48.64	4	48.94	48.70	0	2,629	0.00%
2020/02/13	2	47.85	2	47.88	47.95	0	2,615	0.00%
2020/02/12	2	48.00	2	48.25	48.20	0	2,682	0.00%
2020/02/04	0	0.00	1	44.90	45.25	-1	2,921	-0.03%
2020/02/03	1	44.10	0	0.00	44.00	1	3,018	0.03%
2020/01/31	2	47.73	1	47.35	46.90	1	3,056	0.03%
2020/01/30	0	0.00	8	46.75	46.75	-8	3,309	-0.24%
2020/01/20	1	52.00	0	0.00	51.90	1	3,464	0.03%
2020/01/17	2	52.80	2	52.50	52.30	0	3,659	0.00%
2020/01/14	3	52.23	2	52.40	52.40	1	4,296	0.02%
2020/01/08	0	0.00	1	50.20	49.90	-1	4,661	-0.02%
2020/01/07	2	50.50	1	51.00	50.40	1	4,843	0.02%
2020/01/03	2	53.50	16	52.91	53.10	-14	4,942	-0.28%
2020/01/02	15	54.50	0	0.00	54.50	15	4,868	0.31%
2019/12/31	0	0.00	2	53.00	52.80	-2	4,832	-0.04%
2019/12/27	1	54.40	2	54.00	54.20	-1	4,815	-0.02%
2019/12/26	1	54.00	20	53.98	53.70	-19	4,774	-0.40%
2019/12/25	2	54.10	2	54.40	53.90	0	4,763	0.00%
2019/12/24	2	52.30	6	52.17	52.10	-4	4,668	-0.09%
2019/12/23	0	0.00	2	53.20	52.70	-2	4,692	-0.04%
2019/12/20	0	0.00	2	53.25	53.00	-2	4,704	-0.04%
2019/12/19	7	53.71	0	0.00	53.10	7	4,745	0.15%
2019/12/18	26	54.60	6	55.02	54.50	20	4,752	0.42%
2019/12/16	2	51.70	2	52.20	52.30	0	4,595	0.00%
2019/12/13	1	50.50	0	0.00	50.50	1	4,598	0.02%
2019/12/12	1	52.80	1	52.30	51.40	0	4,644	0.00%
2019/12/11	3	51.77	0	0.00	51.60	3	4,608	0.07%
2019/12/10	4	51.25	1	52.00	52.50	3	4,604	0.07%
2019/12/09	2	51.40	2	50.80	51.10	0	4,585	0.00%
2019/12/06	5	51.52	5	51.22	51.40	0	4,629	0.00%
2019/12/05	4	51.60	2	51.90	51.10	2	4,642	0.04%
2019/12/04	3	51.03	1	50.40	50.80	2	4,852	0.04%
2019/11/27	3	51.10	3	50.53	50.30	0	5,215	0.00%
2019/11/26	2	50.30	0	0.00	50.60	2	5,416	0.04%
2019/11/21	0	0.00	1	49.45	49.45	-1	5,866	-0.02%
2019/11/19	0	0.00	1	49.85	50.00	-1	6,000	-0.02%
2019/11/14	1	49.70	0	0.00	50.00	1	6,322	0.02%
2019/11/12	1	49.75	0	0.00	50.20	1	6,442	0.02%
2019/11/11	1	49.65	2	50.95	49.60	-1	6,432	-0.02%
2019/11/08	1	54.20	1	53.70	52.80	0	6,377	0.00%
2019/11/07	0	0.00	1	53.30	53.20	-1	6,387	-0.02%
2019/11/06	1	55.20	1	56.20	55.50	0	6,354	0.00%
2019/11/05	1	56.10	0	0.00	56.30	1	6,352	0.02%
2019/11/04	1	55.50	0	0.00	55.50	1	6,333	0.02%
2019/11/01	2	55.60	3	55.63	56.10	-1	6,351	-0.02%
2019/10/31	7	56.44	3	55.57	55.00	4	6,331	0.06%
2019/10/30	2	57.50	1	56.60	56.80	1	6,268	0.02%
2019/10/29	12	58.08	8	57.59	57.50	4	6,275	0.06%
2019/10/28	7	59.81	5	59.86	60.10	2	6,167	0.03%
2019/10/25	2	58.35	6	58.12	58.20	-4	6,169	-0.06%
2019/10/24	11	56.90	10	57.34	58.50	1	6,089	0.02%
2019/10/23	8	54.49	11	54.64	55.00	-3	6,007	-0.05%
2019/10/22	3	53.57	1	53.80	53.60	2	6,029	0.03%
2019/10/21	5	53.46	1	52.70	53.60	4	5,906	0.07%
2019/10/18	1	51.70	1	52.10	51.60	0	5,681	0.00%
2019/10/17	2	50.10	2	50.50	51.10	0	5,579	0.00%
2019/10/16	2	50.70	2	50.30	50.00	0	5,555	0.00%
2019/10/15	3	51.10	2	51.40	51.10	1	5,499	0.02%
2019/10/14	5	50.70	5	50.92	50.40	0	5,317	0.00%
2019/10/07	0	0.00	2	50.10	49.55	-2	5,192	-0.04%
2019/10/04	2	50.00	2	49.45	49.35	0	5,183	0.00%
2019/10/01	1	49.00	0	0.00	49.25	1	5,189	0.02%
2019/09/27	5	48.70	7	48.69	48.40	-2	5,174	-0.04%
2019/09/26	1	49.05	3	49.67	48.75	-2	5,155	-0.04%
2019/09/25	3	49.28	4	50.00	49.45	-1	5,135	-0.02%
2019/09/23	2	51.70	0	0.00	50.80	2	5,061	0.04%
2019/09/19	3	50.97	3	51.30	50.70	0	5,067	0.00%
2019/09/18	4	50.50	6	50.43	50.30	-2	5,017	-0.04%
2019/09/17	2	49.70	0	0.00	50.20	2	5,007	0.04%
2019/09/11	3	49.15	4	49.03	48.85	-1	5,056	-0.02%
2019/09/10	3	49.73	2	49.73	49.30	1	5,215	0.02%
2019/09/06	10	52.75	8	52.26	51.00	2	5,201	0.04%
2019/09/04	1	50.50	1	50.30	50.70	0	4,896	0.00%
2019/09/03	2	51.20	2	50.20	49.80	0	4,872	0.00%
2019/09/02	0	0.00	1	48.60	50.70	-1	4,830	-0.02%
2019/08/30	7	51.10	11	50.54	49.05	-4	4,748	-0.08%
2019/08/29	8	50.26	8	50.01	49.75	0	4,536	0.00%
2019/08/28	11	50.50	17.9	50.94	51.20	-6.9	4,330	-0.16%
2019/08/23	0	0.00	4	48.48	48.55	-4	3,888	-0.10%
2019/08/22	5	48.63	5	48.19	48.70	0	3,837	0.00%
2019/08/21	5	47.93	3	48.20	48.20	2	3,744	0.05%
2019/08/19	9	46.87	12	46.98	46.50	-3	3,525	-0.09%
2019/08/16	2	46.85	15	46.87	46.00	-13	3,415	-0.38%
2019/08/15	3	43.23	2	43.00	43.10	1	3,320	0.03%
2019/08/13	2	45.00	2	44.35	44.35	0	3,326	0.00%
2019/08/12	9	43.29	0	0.00	44.35	9	3,316	0.27%
2019/08/08	4	44.03	1	44.30	44.65	3	3,293	0.09%
2019/08/06	8	44.45	2	44.90	45.60	6	3,292	0.18%
2019/08/02	0	0.00	3	48.00	47.85	-3	3,264	-0.09%
2019/07/31	2	49.40	1	50.00	49.90	1	3,241	0.03%
2019/07/30	1	51.40	1	50.30	48.80	0	3,154	0.00%
2019/07/29	27	52.01	29	50.91	51.00	-2	3,016	-0.07%
2019/07/26	1	48.85	3	48.72	49.50	-2	2,828	-0.07%
2019/07/25	5	47.88	3	47.72	47.75	2	2,728	0.07%
2019/07/24	13	46.63	8	46.43	47.30	5	2,551	0.20%
2019/07/22	0	0.00	2	42.10	42.00	-2	2,373	-0.08%
2019/07/19	2	42.00	0	0.00	41.90	2	2,411	0.08%
2019/07/18	0	0.00	1	43.05	41.80	-1	2,443	-0.04%
2019/07/16	1	44.50	0	0.00	44.30	1	2,589	0.04%
2019/07/03	10	45.25	0	0.00	45.25	10	2,866	0.35%
2019/07/02	0	0.00	3	46.25	46.45	-3	2,947	-0.10%
2019/07/01	0	0.00	4	47.08	46.45	-4	3,016	-0.13%
2019/06/25	4	46.59	0	0.00	47.40	4	3,187	0.13%
2019/06/21	3	45.77	4	45.15	45.15	-1	3,120	-0.03%
2019/06/20	1	45.25	1	45.60	45.10	0	3,114	0.00%
2019/06/18	2	45.73	0	0.00	43.90	2	3,140	0.06%
2019/06/17	2	43.50	2	45.00	45.40	0	3,036	0.00%
2019/06/14	2	42.00	2	41.85	41.30	0	3,015	0.00%
2019/06/12	2	42.35	2	42.20	41.45	0	3,131	0.00%
2019/06/11	2	41.20	2	41.58	42.05	0	3,266	0.00%
2019/06/04	1	40.10	0	0.00	39.95	1	3,617	0.03%
2019/05/28	0	0.00	1	39.95	40.10	-1	4,133	-0.02%
2019/05/17	1	44.00	1	43.80	42.70	0	5,107	0.00%
2019/05/14	1	42.25	0	0.00	42.60	1	5,661	0.02%
2019/05/08	1	46.20	1	46.15	45.70	0	6,338	0.00%
2019/05/03	2	47.88	0	0.00	48.05	2	6,914	0.03%
2019/04/30	1	46.70	0	0.00	47.40	1	6,933	0.01%
2019/04/29	26	48.97	28	49.33	46.80	-2	6,935	-0.03%
2019/04/26	0	0.00	1	52.20	52.00	-1	6,877	-0.01%
2019/04/25	0	0.00	1	54.20	54.00	-1	6,860	-0.01%
2019/04/22	2	56.50	2	55.70	54.40	0	6,906	0.00%
2019/04/15	0	0.00	1	51.60	51.20	-1	6,913	-0.01%
2019/04/11	0	0.00	13	54.00	51.80	-13	7,144	-0.18%
2019/04/09	2	55.80	3	54.97	53.90	-1	7,198	-0.01%
2019/04/08	2	55.75	1	56.00	55.30	1	7,265	0.01%
2019/04/03	13	53.40	1	53.50	53.90	12	7,248	0.17%
2019/04/02	5	52.60	5	52.48	53.00	0	7,245	0.00%
2019/04/01	3	52.27	1	52.20	52.20	2	7,341	0.03%
2019/03/22	1	52.30	4	52.33	52.10	-3	8,276	-0.04%
2019/03/21	3	51.80	0	0.00	51.80	3	8,408	0.04%
2019/03/19	0	0.00	2	54.45	53.10	-2	9,013	-0.02%
2019/03/18	4	53.85	4	54.08	54.30	0	9,060	0.00%
2019/03/15	6	54.00	6	54.33	54.50	0	9,239	0.00%
2019/03/14	3	54.30	10	55.32	53.90	-7	9,339	-0.07%
2019/03/13	2	57.60	0	0.00	57.40	2	9,496	0.02%
2019/03/12	10	57.47	11	57.84	58.00	-1	9,746	-0.01%
2019/03/11	1	55.60	6	56.80	55.60	-5	9,921	-0.05%
2019/03/08	2	55.80	1	55.30	56.00	1	10,119	0.01%
2019/03/07	12	56.34	3	56.37	55.60	9	10,309	0.09%
2019/03/06	1	56.50	5	56.78	56.60	-4	10,479	-0.04%
2019/03/05	6	55.95	3	55.90	55.50	3	10,982	0.03%
2019/03/04	2	56.65	2	56.50	56.50	0	11,326	0.00%
2019/02/27	3	55.57	57	56.74	57.60	-54	11,445	-0.47%
2019/02/26	9	57.64	6	57.97	55.70	3	11,716	0.03%
2019/02/25	4	56.63	6	57.27	57.60	-2	11,980	-0.02%
2019/02/21	26	57.14	26	57.49	57.90	0	11,959	0.00%
2019/02/20	6	59.63	0	0.00	57.90	6	11,855	0.05%
2019/02/18	8	60.71	2	60.35	58.30	6	11,751	0.05%
2019/02/15	2	57.90	1.3	58.67	59.30	0.7	11,564	0.01%
2019/02/14	13	57.75	3	58.37	59.00	10	11,518	0.09%
2019/02/13	57	57.65	26	58.01	58.40	31	11,407	0.27%
2019/02/12	36	53.36	29	54.01	56.00	7	11,139	0.06%
2019/02/11	2	49.48	9	50.67	51.40	-7	10,961	-0.06%
2019/01/30	7	47.51	6	47.67	46.75	1	10,938	0.01%
2019/01/29	1	46.00	2	45.50	46.10	-1	10,865	-0.01%
2019/01/28	22	46.61	20	47.58	46.60	2	10,856	0.02%
2019/01/25	8	44.67	10	44.73	44.15	-2	10,746	-0.02%
2019/01/24	3	42.70	1	42.70	42.55	2	10,850	0.02%
2019/01/22	0	0.00	1	42.25	41.50	-1	10,995	-0.01%
2019/01/21	1	42.10	0	0.00	42.00	1	11,097	0.01%
2019/01/18	2	40.50	2	40.20	41.30	0	11,108	0.00%
2019/01/17	2	41.00	2	41.00	40.20	0	11,151	0.00%
2019/01/15	1	40.25	1	40.70	40.90	0	11,225	0.00%
2019/01/09	1	42.30	3	43.12	42.30	-2	11,567	-0.02%
2019/01/07	5	42.29	4	42.00	41.60	1	11,681	0.01%
2019/01/04	8	39.30	7	40.28	40.90	1	11,672	0.01%
2019/01/03	1	41.00	1	41.20	40.65	0	11,580	0.00%
2019/01/02	2	44.00	2	44.15	43.90	0	11,551	0.00%
2018/12/27	0	0.00	3	44.75	43.80	-3	11,642	-0.03%
2018/12/26	2	45.00	2	44.15	42.60	0	11,558	0.00%
2018/12/24	8	44.67	9	44.61	45.30	-1	11,517	-0.01%
2018/12/21	3	44.70	6	45.48	45.60	-3	11,422	-0.03%
2018/12/20	9	44.35	6	45.33	44.25	3	11,273	0.03%
2018/12/19	1	47.50	1	46.95	47.40	0	11,019	0.00%
2018/12/18	29	49.97	27	49.85	49.40	2	10,927	0.02%
2018/12/17	4	50.88	4	50.53	50.30	0	10,856	0.00%
2018/12/14	2	50.30	0	0.00	50.00	2	10,796	0.02%
2018/12/13	6	51.95	5	52.04	52.00	1	10,675	0.01%
2018/12/12	12	51.42	14	51.57	52.50	-2	10,400	-0.02%
2018/12/10	2	48.80	1	47.30	47.30	1	10,196	0.01%
2018/12/07	0	0.00	2	47.93	48.05	-2	10,027	-0.02%
2018/12/06	22	51.69	25	48.03	46.30	-3	9,928	-0.03%
2018/12/05	10	50.29	7	50.46	51.10	3	9,676	0.03%
2018/12/04	9	51.03	10	51.29	49.50	-1	9,490	-0.01%
2018/12/03	20	50.23	23	49.70	49.15	-3	9,277	-0.03%
2018/11/30	10	48.13	11	48.34	48.75	-1	9,100	-0.01%
2018/11/29	12	50.20	3	50.23	49.00	9	8,908	0.10%
2018/11/28	59	50.69	52	50.18	49.70	7	8,699	0.08%
2018/11/27	37	46.87	51.2	47.05	48.40	-14.2	8,185	-0.17%
2018/11/26	10	43.89	14	44.11	44.00	-4	7,814	-0.05%
2018/11/23	11	42.98	10	42.87	43.75	1	7,721	0.01%
2018/11/22	22	42.18	19	41.57	41.10	3	7,406	0.04%
2018/11/21	23	39.59	24	38.71	40.70	-1	6,994	-0.01%
2018/11/20	6	37.25	4	37.20	37.00	2	6,942	0.03%
2018/11/15	1	36.60	1	36.50	36.80	0	7,052	0.00%
2018/11/14	1	37.20	0	0.00	36.00	1	7,106	0.01%
2018/11/13	1	36.60	2	35.65	36.95	-1	7,294	-0.01%
2018/11/12	0	0.00	5	37.00	36.60	-5	7,346	-0.07%
2018/11/09	0	0.00	2	36.65	36.70	-2	7,392	-0.03%
2018/11/08	7	38.78	7	38.76	35.95	0	7,411	0.00%
2018/11/07	2	35.45	32	37.63	37.75	-30	7,311	-0.41%
2018/11/06	0	0.00	30	34.40	34.35	-30	7,310	-0.41%
2018/11/02	33	37.02	3	36.52	36.55	30	7,319	0.41%
2018/11/01	39	35.89	3	34.45	35.80	36	7,226	0.50%
2018/10/31	0	0.00	2	32.75	34.10	-2	6,952	-0.03%
2018/10/30	1	30.90	0	0.00	31.00	1	6,907	0.01%
2018/10/29	3	31.82	39	31.60	32.05	-36	7,100	-0.51%
2018/10/26	56	31.14	79	30.85	30.50	-23	7,077	-0.32%
2018/10/25	2	32.25	2	32.35	31.15	0	7,113	0.00%
2018/10/24	19	35.61	18	35.83	34.60	1	7,082	0.01%
2018/10/19	6	36.04	5	36.14	36.35	1	7,133	0.01%
2018/10/18	3	38.33	4	38.49	38.05	-1	7,152	-0.01%
2018/10/17	29	39.38	0	0.00	38.40	29	7,163	0.40%
2018/10/08	2	41.23	3	41.35	41.70	-1	7,254	-0.01%
2018/10/05	37	42.53	9	43.49	42.30	28	7,414	0.38%
2018/10/04	0	0.00	1	48.45	47.00	-1	7,476	-0.01%
2018/10/03	1	48.05	2	49.65	47.95	-1	8,046	-0.01%
2018/10/02	5	50.56	5	50.52	50.00	0	8,302	0.00%
2018/09/28	5	50.60	5	50.58	50.20	0	8,731	0.00%
2018/09/26	2	51.50	2	51.10	51.10	0	9,101	0.00%
2018/09/25	7	52.00	5	51.50	52.00	2	9,178	0.02%
2018/09/21	3	49.53	3	51.87	51.00	0	9,161	0.00%
2018/09/20	1	48.70	0	0.00	48.00	1	9,160	0.01%
2018/09/14	2	50.90	4	52.40	52.60	-2	9,645	-0.02%
2018/09/13	1	49.60	1	50.00	48.95	0	9,580	0.00%
2018/09/12	1	49.25	0	0.00	50.10	1	9,788	0.01%
2018/09/11	3	52.07	4	51.90	51.30	-1	9,983	-0.01%
2018/09/10	5	50.66	6	51.47	50.60	-1	10,091	-0.01%
2018/09/07	2	55.50	2	56.15	53.50	0	10,143	0.00%
2018/09/06	3	57.00	58	57.34	56.40	-55	10,316	-0.53%
2018/09/05	59	56.93	3	58.30	56.00	56	10,881	0.51%
2018/09/04	2	56.60	44	58.27	58.10	-42	11,423	-0.37%
2018/09/03	45	57.72	0	0.00	57.00	45	11,763	0.38%
2018/08/31	5	59.66	4	60.50	60.90	1	12,007	0.01%
2018/08/30	0	0.00	1	61.60	61.00	-1	12,203	-0.01%
2018/08/24	5	56.90	5	56.82	56.60	0	13,097	0.00%
2018/08/23	1	59.70	1	59.30	58.60	0	13,647	0.00%
2018/08/22	2	57.65	2	57.50	59.50	0	14,211	0.00%
2018/08/20	1	57.70	2	57.00	58.50	-1	15,105	-0.01%
2018/08/17	2	60.60	4	61.75	58.20	-2	15,508	-0.01%
2018/08/15	5	59.86	3	59.93	58.60	2	15,830	0.01%
2018/08/14	5	60.42	3	60.10	62.00	2	16,050	0.01%
2018/08/13	3	60.57	5	59.96	60.30	-2	16,266	-0.01%
2018/08/10	17	66.38	12	65.98	64.70	5	16,635	0.03%
2018/08/09	2	65.25	2	65.35	66.30	0	17,030	0.00%
2018/08/08	7	65.04	8	66.16	65.00	-1	17,702	-0.01%
2018/08/07	1	67.30	3	67.30	66.70	-2	18,220	-0.01%
2018/08/06	4	65.08	0	0.00	65.50	4	18,399	0.02%
2018/08/03	4	63.18	4	63.40	66.00	0	18,632	0.00%
2018/07/31	0	0.00	1	72.20	72.20	-1	19,736	-0.01%
2018/07/30	1.2	70.33	1	70.70	69.50	0.2	19,735	0.00%
2018/07/27	1	74.80	1	74.30	72.00	0	19,738	0.00%
2018/07/26	1	74.00	2	74.10	75.00	-1	19,731	-0.01%
2018/07/25	3	70.23	4	70.15	71.70	-1	19,584	-0.01%
2018/07/24	2	67.45	3	68.70	69.90	-1	19,513	-0.01%
2018/07/23	2	65.10	2	66.40	67.50	0	19,448	0.00%
2018/07/20	6	66.32	4	65.60	67.10	2	19,381	0.01%
2018/07/19	4	69.43	5	69.52	69.00	-1	19,241	-0.01%
2018/07/18	7	68.11	28	67.32	68.00	-21	19,237	-0.11%
2018/07/17	7	71.40	12	71.49	70.90	-5	19,196	-0.03%
2018/07/16	3	74.10	1	74.30	73.80	2	19,197	0.01%
2018/07/13	11	75.39	13	76.25	73.00	-2	19,302	-0.01%
2018/07/12	2	73.80	5	73.00	73.90	-3	19,122	-0.02%
2018/07/11	44	73.65	39	73.87	73.60	5	19,114	0.03%
2018/07/10	8	68.99	7	70.40	72.00	1	18,611	0.01%
2018/07/09	1	65.10	6	65.12	65.50	-5	18,502	-0.03%
2018/07/06	10	66.02	12	66.04	66.20	-2	18,359	-0.01%
2018/07/05	26	64.38	15	63.74	62.70	11	18,107	0.06%
2018/07/04	17	64.36	14	65.20	62.70	3	17,898	0.02%
2018/07/03	3	70.70	3	70.60	69.60	0	17,672	0.00%
2018/07/02	23	72.59	14	70.46	69.10	9	17,580	0.05%
2018/06/29	5	68.98	5	69.22	72.80	0	17,458	0.00%
2018/06/28	0	0.00	1	69.50	69.50	-1	17,295	-0.01%
2018/06/27	4	72.58	8	73.08	73.40	-4	17,177	-0.02%
2018/06/26	19	73.26	17	72.80	72.00	2	17,064	0.01%
2018/06/25	4	73.53	33	71.44	71.20	-29	16,820	-0.17%
2018/06/22	6	78.40	26	78.36	76.50	-20	16,652	-0.12%
2018/06/21	10	79.25	9	79.88	80.90	1	16,558	0.01%
2018/06/20	3	78.70	6	77.65	76.40	-3	16,374	-0.02%
2018/06/19	5	84.92	4	83.88	84.00	1	16,260	0.01%
2018/06/15	15	84.43	8	83.51	83.20	7	16,243	0.04%
2018/06/14	13	83.44	11	84.01	83.20	2	16,133	0.01%
2018/06/13	21	87.97	18	85.99	82.90	3	15,957	0.02%
2018/06/12	17	87.47	39	86.13	89.50	-22	15,516	-0.14%
2018/06/11	7	79.31	10	79.13	81.40	-3	14,963	-0.02%
2018/06/08	15	71.53	18	71.43	74.00	-3	14,696	-0.02%
2018/06/07	3	71.97	1	71.00	70.50	2	14,445	0.01%
2018/06/06	77	70.85	47	69.89	71.50	30	14,445	0.21%
2018/06/05	36	69.08	52	66.95	67.80	-16	14,387	-0.11%
2018/06/04	11	71.78	12	72.51	72.80	-1	14,150	-0.01%
2018/06/01	20	70.43	15	70.27	69.90	5	13,839	0.04%
2018/05/31	30	74.78	25.1	74.91	70.70	4.9	13,541	0.04%
2018/05/30	30	70.28	33	71.77	74.10	-3	12,893	-0.02%
2018/05/29	34	70.78	23	71.00	68.80	11	12,268	0.09%
2018/05/28	6	64.17	8	65.79	66.90	-2	11,490	-0.02%
2018/05/25	24	59.14	30	59.87	60.90	-6	11,147	-0.05%
2018/05/24	12	55.30	3	55.30	55.40	9	10,510	0.09%
2018/05/23	5	55.76	5	54.68	55.80	0	10,294	0.00%
2018/05/22	11	54.49	13	55.62	53.70	-2	9,969	-0.02%
2018/05/21	24	55.12	10	55.64	56.40	14	9,672	0.14%
2018/05/18	16	53.49	18	54.91	54.70	-2	9,332	-0.02%
2018/05/17	12	54.76	25	54.76	52.10	-13	8,805	-0.15%
2018/05/16	53	56.33	26.1	56.64	55.60	26.9	8,338	0.32%
2018/05/15	51.1	51.35	54	51.29	53.80	-2.9	7,656	-0.04%
2018/05/14	10	48.99	16	49.71	50.20	-6	7,091	-0.08%
2018/05/11	7	46.61	6	46.05	45.70	1	6,824	0.01%
2018/05/10	22	45.20	13	45.30	46.20	9	6,511	0.14%
2018/05/09	46.1	43.57	21	43.20	43.65	25.1	6,123	0.41%
2018/05/08	24	39.04	40	39.32	40.90	-16	5,397	-0.30%
2018/05/04	0	0.00	1	35.75	35.80	-1	4,989	-0.02%
2018/05/02	0	0.00	1	37.10	36.35	-1	5,000	-0.02%
2018/04/30	15	36.48	0	0.00	35.95	15	5,067	0.30%
2018/04/27	1	36.00	0	0.00	36.15	1	5,345	0.02%
2018/04/26	1	36.60	2	35.55	34.50	-1	5,752	-0.02%
2018/04/25	1	36.40	0	0.00	35.90	1	5,742	0.02%
2018/04/24	5	37.24	3	37.30	36.00	2	5,798	0.03%
2018/04/23	8	38.81	9	38.08	37.60	-1	5,718	-0.02%
2018/04/20	2	38.50	6	38.19	37.95	-4	5,696	-0.07%
2018/04/19	3	38.72	3	37.78	39.15	0	5,607	0.00%
2018/04/18	0	0.00	1	36.85	36.30	-1	5,362	-0.02%
2018/04/17	2	37.85	3	36.38	36.15	-1	5,317	-0.02%
2018/04/16	1	39.10	6	38.25	39.10	-5	5,186	-0.10%
2018/04/13	10	38.61	8	38.16	38.00	2	5,103	0.04%
2018/04/12	0	0.00	1	36.80	36.90	-1	4,969	-0.02%
2018/04/11	1	37.25	7	37.17	37.10	-6	5,049	-0.12%
2018/04/03	2	35.75	2	35.65	36.10	0	5,174	0.00%
2018/03/31	2	36.35	2	36.18	36.30	0	5,240	0.00%
2018/03/30	4	36.63	1	36.50	36.70	3	5,279	0.06%
2018/03/28	2	36.33	0	0.00	36.00	2	5,277	0.04%
2018/03/27	0	0.00	3	36.87	36.65	-3	5,265	-0.06%
2018/03/23	4	35.83	3	35.93	35.80	1	5,239	0.02%
2018/03/22	1	37.30	1	37.85	37.30	0	5,174	0.00%
2018/03/21	0	0.00	3	38.67	36.90	-3	5,022	-0.06%
2018/03/20	1	37.40	2	37.40	37.40	-1	4,859	-0.02%
2018/03/19	8	37.16	9	36.54	36.40	-1	4,784	-0.02%
2018/03/16	2	36.15	3	36.42	35.80	-1	4,642	-0.02%
2018/03/14	3	35.67	4	36.23	35.25	-1	4,483	-0.02%
2018/03/13	4	35.10	7	35.02	36.00	-3	4,386	-0.07%
2018/03/12	7	35.79	13	34.98	35.05	-6	4,329	-0.14%
2018/03/09	13	34.41	8	34.71	34.00	5	4,148	0.12%
2018/03/08	2	32.50	0	0.00	33.55	2	3,992	0.05%
2018/02/23	0	0.00	1	30.65	30.60	-1	4,787	-0.02%
2018/02/21	1	30.35	0	0.00	30.25	1	5,361	0.02%
2018/02/06	2	30.70	2	30.05	29.95	0	5,920	0.00%
2018/02/05	2	32.00	5	31.85	33.05	-3	6,059	-0.05%
2018/02/02	5	33.80	0	0.00	33.70	5	6,183	0.08%
2018/02/01	2	34.43	0	0.00	34.00	2	6,303	0.03%
2018/01/29	0	0.00	1	34.25	34.15	-1	6,556	-0.02%
2018/01/26	2	35.10	2	34.50	34.80	0	6,635	0.00%
2018/01/24	2	35.50	0	0.00	35.30	2	6,733	0.03%
2018/01/23	16	36.86	17	36.51	36.05	-1	6,868	-0.01%
2018/01/22	2	38.43	5.4	37.63	38.55	-3.4	6,712	-0.05%
2018/01/19	0	0.00	17	35.11	35.05	-17	6,702	-0.25%
2018/01/18	3	34.93	1	34.75	34.60	2	7,073	0.03%
2018/01/16	9	34.77	6	35.27	34.60	3	7,187	0.04%
2018/01/15	0	0.00	4	33.80	34.85	-4	7,255	-0.06%
2018/01/12	7	33.65	0	0.00	33.35	7	7,316	0.10%
2018/01/10	3	33.83	0	0.00	33.50	3	7,364	0.04%
2018/01/09	2	34.13	1	34.10	33.40	1	7,408	0.01%
2018/01/08	0	0.00	3	35.37	33.80	-3	7,617	-0.04%
2018/01/05	1	35.80	0	0.00	35.40	1	7,643	0.01%
2018/01/04	10	34.75	4	34.81	35.00	6	7,698	0.08%
2018/01/03	5	35.15	1	35.30	34.60	4	7,660	0.05%
2018/01/02	0	0.00	5	33.05	33.35	-5	7,565	-0.07%