金居 (8358)-第一金-自由券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	67.13	4	66.58	65.40	0	4,789	0.00%
2024/05/02	2	65.50	0	0.00	65.80	2	4,674	0.04%
2024/04/29	0	0.00	5.5	65.73	65.90	-5.5	4,610	-0.12%
2024/04/26	0	0.00	0	64.40	64.60	0	4,595	0.00%
2024/04/25	0	0.00	17	62.02	62.50	-17	4,516	-0.38%
2024/04/24	20	63.11	0	0.00	63.00	20	4,488	0.45%
2024/04/23	1	59.80	0	0.00	60.00	1	4,476	0.02%
2024/04/22	1	60.70	7	62.00	59.90	-6	4,457	-0.13%
2024/04/19	0	0.00	2	62.10	62.30	-2	4,411	-0.05%
2024/04/18	1	63.80	0	0.00	64.10	1	4,358	0.02%
2024/04/16	0	0.00	21	62.42	62.50	-21	4,254	-0.49%
2024/04/15	1	68.00	0	0.00	65.30	1	4,169	0.02%
2024/04/12	7	68.84	8	69.62	67.20	-1	3,954	-0.03%
2024/04/11	0	0.00	12.1	67.52	67.20	-12.1	3,653	-0.33%
2024/04/10	5	66.76	18	66.64	66.00	-13	3,458	-0.38%
2024/04/09	18	68.39	27.1	68.24	66.80	-9.1	3,309	-0.27%
2024/04/08	20	65.93	14	65.49	65.50	6	2,837	0.21%
2024/04/03	9	64.67	8	64.60	64.20	1	2,583	0.04%
2024/04/02	40.5	64.57	28.2	64.64	64.20	12.3	2,408	0.51%
2024/04/01	23	62.20	5.2	62.45	62.70	17.8	1,963	0.91%
2024/03/29	0	0.00	2	59.70	59.50	-2	1,748	-0.11%
2024/03/28	1	58.70	1	58.70	58.30	0	1,710	0.00%
2024/03/26	0	0.00	1	57.40	57.50	-1	1,692	-0.06%
2024/03/21	0	0.00	2	59.15	59.30	-2	1,729	-0.12%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	0.1	58.00	0	0.00	58.10	0.1	1,690	0.01%
2024/03/14	1	58.00	0	0.00	57.20	1	1,715	0.06%
2024/03/13	1	57.60	0	0.00	57.00	1	1,722	0.06%
2024/03/08	1	56.80	0	0.00	56.60	1	1,805	0.06%
2024/03/07	0	0.00	1	59.00	58.30	-1	1,794	-0.06%
2024/03/05	1	58.80	0	0.00	58.80	1	1,897	0.05%
2024/03/01	0	0.00	1	59.10	59.10	-1	1,951	-0.05%
2024/02/27	1	59.30	0	0.00	59.50	1	2,005	0.05%
2024/02/26	0	60.00	0	0.00	60.10	0	2,185	0.00%
2024/02/22	0	0.00	3	61.37	60.70	-3	2,216	-0.14%
2024/02/20	1	61.70	1	63.00	61.60	0	2,275	0.00%
2024/02/19	1	63.70	12	63.10	62.50	-11	2,263	-0.49%
2024/02/16	7	62.64	32	63.38	63.50	-25	2,226	-1.12%
2024/02/15	0	0.00	7	59.00	58.90	-7	2,041	-0.34%
2024/02/05	1	59.60	0	0.00	59.70	1	2,092	0.05%
2024/02/01	0	0.00	0.2	59.00	59.00	-0.2	2,128	-0.01%
2024/01/26	0	0.00	1	59.80	59.60	-1	2,250	-0.04%
2024/01/24	1	60.70	4	60.50	60.50	-3	2,316	-0.13%
2024/01/23	0.5	60.50	1	60.30	60.40	-0.5	2,426	-0.02%
2024/01/16	0	0.00	4	59.10	59.10	-4	2,788	-0.14%
2024/01/11	2	58.00	0	0.00	58.70	2	2,978	0.07%
2024/01/10	0.5	57.80	0	0.00	57.40	0.5	3,093	0.02%
2024/01/09	2	57.95	3	57.90	57.70	-1	3,155	-0.03%
2024/01/08	0.1	58.50	0	0.00	58.40	0.1	3,212	0.00%
2024/01/05	1	58.90	0	0.00	58.90	1	3,296	0.03%
2024/01/04	1	58.90	0	0.00	58.80	1	3,465	0.03%
2024/01/03	2	59.50	1	59.30	59.30	1	3,758	0.03%
2024/01/02	1	60.20	1	60.80	60.00	0	3,834	0.00%
2023/12/28	3	60.60	0	0.00	60.50	3	4,199	0.07%
2023/12/27	0	0.00	0.2	60.83	60.50	-0.2	4,594	0.00%
2023/12/26	0	0.00	1	60.20	60.20	-1	4,851	-0.02%
2023/12/25	0	0.00	1	60.10	60.10	-1	4,875	-0.02%
2023/12/22	1	60.80	0	0.00	60.50	1	4,908	0.02%
2023/12/21	0	0.00	1	60.20	60.40	-1	4,954	-0.02%
2023/12/20	1	60.80	0	0.00	60.70	1	4,988	0.02%
2023/12/19	1	60.00	0.1	60.70	59.80	0.9	4,993	0.02%
2023/12/18	0	60.80	0	0.00	60.40	0	5,035	0.00%
2023/12/14	0.1	61.80	1	61.60	61.50	-1	5,173	-0.02%
2023/12/13	1	61.90	0	0.00	61.80	1	5,302	0.02%
2023/12/12	0.1	61.80	0	0.00	61.20	0.1	5,404	0.00%
2023/12/08	0	0.00	10	61.80	61.80	-10	5,619	-0.18%
2023/12/07	3	62.33	0	0.00	61.60	3	5,764	0.05%
2023/12/06	15	61.73	7	62.37	62.50	8	5,971	0.13%
2023/12/04	3	62.23	1	61.80	61.80	2	6,247	0.03%
2023/12/01	1	62.60	1	62.60	62.60	0	6,619	0.00%
2023/11/30	0	0.00	12	62.02	62.20	-12	7,389	-0.16%
2023/11/29	2.5	61.70	1	61.60	61.50	1.5	7,551	0.02%
2023/11/28	2.5	60.98	1	61.40	61.40	1.5	7,723	0.02%
2023/11/27	0	0.00	1	60.20	60.00	-1	8,329	-0.01%
2023/11/23	25	61.82	14	62.30	61.50	11	8,993	0.12%
2023/11/22	7	60.11	0	0.00	60.80	7	8,851	0.08%
2023/11/21	0	0.00	1	60.90	60.40	-1	8,887	-0.01%
2023/11/20	11	60.71	1	60.00	60.80	10	8,988	0.11%
2023/11/15	1	60.30	0	0.00	59.30	1	9,508	0.01%
2023/11/14	1.1	59.89	1	59.70	59.90	0.1	9,725	0.00%
2023/11/10	6	60.63	0	0.00	60.50	6	10,560	0.06%
2023/11/09	0.1	60.30	0	0.00	60.60	0.1	10,718	0.00%
2023/11/08	10	61.70	0	0.00	60.80	10	10,744	0.09%
2023/11/06	0	0.00	10.1	61.60	62.10	-10.1	10,844	-0.09%
2023/11/03	0.1	60.80	0	0.00	60.50	0.1	10,857	0.00%
2023/11/02	10	61.00	0	0.00	60.40	10	10,931	0.09%
2023/11/01	0	0.00	1	58.90	59.00	-1	10,977	-0.01%
2023/10/31	3	60.60	2	58.50	58.40	1	11,027	0.01%
2023/10/30	1	60.90	3	60.90	60.90	-2	11,180	-0.02%
2023/10/27	0.1	61.00	3	61.00	60.20	-3	11,313	-0.03%
2023/10/26	6	62.13	0	0.00	61.10	6	11,743	0.05%
2023/10/25	0	0.00	1	64.90	65.00	-1	12,206	-0.01%
2023/10/24	6	63.28	6	63.70	64.20	0	12,992	0.00%
2023/10/23	4	63.13	3	65.00	63.00	1	13,942	0.01%
2023/10/19	1	63.90	0	0.00	63.90	1	14,773	0.01%
2023/10/18	7	64.46	0.2	65.35	64.00	6.8	14,777	0.05%
2023/10/17	2	67.60	2.1	68.55	67.20	-0.1	14,792	0.00%
2023/10/16	3	67.57	5	67.70	67.10	-2	14,788	-0.01%
2023/10/12	0	0.00	2	68.40	68.70	-2	14,865	-0.01%
2023/10/11	2	70.05	6	68.78	67.20	-4	14,932	-0.03%
2023/10/06	4	67.90	2	68.30	67.50	2	14,829	0.01%
2023/10/05	3	67.87	8	68.68	68.10	-5	14,942	-0.03%
2023/10/04	6	68.72	1	67.90	68.40	5	14,858	0.03%
2023/10/03	13.2	68.44	28.1	68.43	68.40	-14.9	14,680	-0.10%
2023/10/02	11	64.64	23	65.37	66.90	-12	14,427	-0.08%
2023/09/26	2	62.00	4	62.00	61.60	-2	14,382	-0.01%
2023/09/25	2	62.90	0	0.00	63.10	2	14,459	0.01%
2023/09/22	3	62.97	7	62.61	63.20	-4	14,466	-0.03%
2023/09/21	0	0.00	4	61.40	62.50	-4	14,478	-0.03%
2023/09/20	18	62.24	2.2	62.33	61.70	15.8	14,478	0.11%
2023/09/19	2	63.05	1.2	62.52	62.40	0.8	14,567	0.01%
2023/09/18	1	64.40	1.6	64.69	64.00	-0.6	14,654	0.00%
2023/09/15	7	66.97	1	66.80	66.60	6	15,118	0.04%
2023/09/14	6	66.45	8	66.36	66.80	-2	15,209	-0.01%
2023/09/13	5	65.14	2	64.90	65.00	3	15,083	0.02%
2023/09/12	0	0.00	1	64.10	65.20	-1	15,044	-0.01%
2023/09/11	13.1	65.60	2	66.80	65.00	11.1	14,948	0.07%
2023/09/08	3	68.73	2	68.00	68.40	1	14,761	0.01%
2023/09/07	13	69.08	1.1	68.59	69.00	11.9	14,747	0.08%
2023/09/06	23	70.87	17.2	70.66	69.80	5.9	14,736	0.04%
2023/09/05	32	70.76	30	70.90	70.60	2	14,622	0.01%
2023/09/04	1	68.60	4.2	68.40	68.10	-3.2	13,907	-0.02%
2023/09/01	13.2	67.86	11	66.87	66.30	2.2	13,906	0.02%
2023/08/31	26	68.82	27	68.83	68.80	-1	14,025	-0.01%
2023/08/30	5	67.86	19	68.14	68.30	-14	13,475	-0.10%
2023/08/29	8	65.58	7.2	65.82	66.40	0.8	13,009	0.01%
2023/08/25	1	64.60	6	64.32	64.30	-5	12,830	-0.04%
2023/08/24	6	64.63	2	64.35	64.50	4	12,777	0.03%
2023/08/23	9	65.99	7	65.03	64.60	2	12,668	0.02%
2023/08/22	13	65.90	7	64.64	64.50	6	12,588	0.05%
2023/08/21	5	65.06	7.5	65.77	65.80	-2.5	12,422	-0.02%
2023/08/18	8	66.00	13	64.02	64.20	-5	12,213	-0.04%
2023/08/17	15	64.65	12	65.22	65.60	3	12,012	0.02%
2023/08/16	38	62.10	40	63.50	64.50	-2	11,781	-0.02%
2023/08/15	5	60.88	3	61.53	61.90	2	11,231	0.02%
2023/08/14	0	56.60	8	56.50	56.30	-8	11,076	-0.07%
2023/08/11	1	58.20	0	0.00	57.50	1	11,048	0.01%
2023/08/10	5.2	59.36	12	58.97	58.10	-6.9	11,025	-0.06%
2023/08/09	0	0.00	2	61.35	60.90	-2	10,926	-0.02%
2023/08/08	6	63.27	6	62.22	61.90	0	10,878	0.00%
2023/08/07	9.5	63.46	11	63.90	64.00	-1.5	10,834	-0.01%
2023/08/04	13	61.95	9	62.21	62.30	4	10,768	0.04%
2023/08/02	12	63.57	7	63.79	62.70	5	10,710	0.05%
2023/08/01	9.3	64.97	4	64.90	63.60	5.3	10,508	0.05%
2023/07/31	42.1	68.17	35	68.42	64.50	7.1	10,379	0.07%
2023/07/28	25	69.15	26	69.25	69.60	-1	9,839	-0.01%
2023/07/27	40	68.86	56	69.22	67.50	-16	9,214	-0.17%
2023/07/26	75.3	68.77	60	67.88	65.80	15.3	8,371	0.18%
2023/07/25	30	64.55	96.5	65.79	66.80	-66.5	7,406	-0.90%
2023/07/24	2.6	60.28	5	60.64	60.80	-2.4	6,496	-0.04%
2023/07/21	3	61.23	4	61.15	60.80	-1	6,468	-0.02%
2023/07/20	23.1	61.54	17.1	61.87	61.60	6	6,462	0.09%
2023/07/19	2	60.55	39	59.89	59.70	-37	6,335	-0.58%
2023/07/18	14	62.58	7	62.06	60.80	7	6,304	0.11%
2023/07/17	4	62.18	4	62.63	62.00	0	6,244	0.00%
2023/07/14	36	62.18	5	62.44	62.00	31	6,194	0.50%
2023/07/13	26	62.03	13	62.32	61.00	13	5,970	0.22%
2023/07/12	17.5	60.01	25	60.87	60.20	-7.5	5,784	-0.13%
2023/07/11	11	57.22	2	57.00	57.70	9	5,611	0.16%
2023/07/10	2	56.50	2	56.40	56.00	0	5,591	0.00%
2023/07/07	10	58.21	1	57.50	57.60	9	5,553	0.16%
2023/07/06	6	62.87	5	62.68	62.40	1	5,441	0.02%
2023/07/05	5	62.86	13	62.95	63.00	-8	5,368	-0.15%
2023/07/04	8	62.33	7	62.49	62.40	1	5,278	0.02%
2023/07/03	3	62.03	9	62.13	62.30	-6	5,211	-0.12%
2023/06/30	1	60.10	4	60.13	61.30	-3	5,107	-0.06%
2023/06/29	1	60.40	0	0.00	60.10	1	5,085	0.02%
2023/06/28	3.3	61.07	0	0.00	60.00	3.3	5,085	0.06%
2023/06/27	17	61.88	9	61.17	60.60	8	5,088	0.16%
2023/06/26	37.1	64.48	17	64.20	63.90	20.1	4,952	0.41%
2023/06/21	24	64.98	64.4	64.41	65.00	-40.4	4,791	-0.84%
2023/06/20	15	62.09	14	61.39	61.20	1	4,288	0.02%
2023/06/19	0	60.20	1	60.00	59.80	-1	4,168	-0.02%
2023/06/16	3	60.23	3	60.20	60.10	0	4,175	0.00%
2023/06/15	3	61.43	4	61.10	61.10	-1	4,216	-0.02%
2023/06/14	0.1	61.50	1	60.90	60.80	-0.9	4,207	-0.02%
2023/06/13	31.1	62.29	71	61.85	61.30	-39.9	4,248	-0.94%
2023/06/12	22	61.31	1	61.60	61.80	21	4,180	0.50%
2023/06/09	12.3	62.74	24	63.00	63.30	-11.8	4,033	-0.29%
2023/06/08	3	60.47	0	0.00	60.80	3	3,779	0.08%
2023/06/07	25	61.16	25	60.66	61.60	0	3,720	0.00%
2023/06/06	29.2	61.12	15	61.11	60.00	14.2	3,521	0.40%
2023/06/05	2	58.10	4	58.50	58.90	-2	3,214	-0.06%
2023/06/02	2	57.80	3	57.83	57.80	-1	3,151	-0.03%
2023/06/01	3.3	57.03	2	57.10	57.20	1.3	3,163	0.04%
2023/05/31	2	57.80	3	58.00	57.50	-1	3,194	-0.03%
2023/05/30	2	56.85	0	0.00	56.70	2	3,152	0.06%
2023/05/29	0	0.00	1	56.90	56.80	-1	3,218	-0.03%
2023/05/25	8	57.18	1	57.30	57.30	7	3,341	0.21%
2023/05/24	1	57.20	1	56.80	56.80	0	3,360	0.00%
2023/05/23	10.2	57.01	1	56.80	56.80	9.2	3,466	0.27%
2023/05/22	1	57.30	5	57.50	57.00	-4	3,606	-0.11%
2023/05/19	0.4	54.80	0	0.00	55.10	0.4	3,623	0.01%
2023/05/18	6	55.37	0	0.00	55.20	6	3,750	0.16%
2023/05/12	0	0.00	10	54.10	54.10	-10	4,039	-0.25%
2023/05/11	0	0.00	1	53.20	53.50	-1	4,113	-0.02%
2023/05/08	2	55.95	0	0.00	55.60	2	4,446	0.04%
2023/05/05	10	55.12	0	0.00	55.50	10	4,475	0.22%
2023/05/04	2	53.50	0	0.00	53.80	2	4,604	0.04%
2023/05/02	3	55.40	3	55.10	55.20	0	5,159	0.00%
2023/04/28	2	55.00	0	0.00	54.80	2	5,471	0.04%
2023/04/27	0	0.00	0	53.60	53.50	0	5,628	0.00%
2023/04/25	2	53.60	1	54.90	53.70	1	5,941	0.02%
2023/04/24	1	56.00	4	55.50	55.70	-3	6,023	-0.05%
2023/04/20	7	56.87	0	0.00	56.60	7	6,356	0.11%
2023/04/19	1.3	58.85	2	58.90	58.80	-0.7	6,644	-0.01%
2023/04/18	0	0.00	5	60.40	60.00	-5	6,886	-0.07%
2023/04/17	4	61.48	4	61.00	60.90	0	7,183	0.00%
2023/04/13	7	60.89	3	60.37	60.40	4	7,369	0.05%
2023/04/12	0	0.00	4	60.90	60.90	-4	7,350	-0.05%
2023/04/11	1	60.60	0	0.00	60.60	1	7,331	0.01%
2023/04/10	3	61.01	0	0.00	61.40	3	7,302	0.04%
2023/04/06	0	0.00	3	59.50	60.00	-3	7,270	-0.04%
2023/03/30	1	59.80	10	60.00	59.80	-9	7,275	-0.12%
2023/03/28	0.3	59.10	0	0.00	58.90	0.3	7,294	0.00%
2023/03/27	3	61.20	0	0.00	60.80	3	7,256	0.04%
2023/03/24	0	0.00	0.3	60.50	61.10	-0.3	7,282	0.00%
2023/03/23	1	59.90	6	59.90	59.90	-5	7,258	-0.07%
2023/03/22	3	61.40	2	61.70	62.00	1	7,190	0.01%
2023/03/21	15	59.81	0	0.00	60.10	15	7,257	0.21%
2023/03/20	0.5	59.00	0	0.00	58.60	0.5	7,338	0.01%
2023/03/17	1	59.20	7	59.43	59.20	-6	7,294	-0.08%
2023/03/16	0	0.00	5	59.08	58.50	-5	7,311	-0.07%
2023/03/15	1	60.60	0	0.00	60.00	1	7,329	0.01%
2023/03/13	2	62.20	0	0.00	61.90	2	7,527	0.03%
2023/03/10	0	0.00	1	62.20	62.10	-1	7,674	-0.01%
2023/03/09	0	0.00	3	64.50	63.90	-3	8,054	-0.04%
2023/03/07	0.1	64.00	0	0.00	63.90	0.1	8,237	0.00%
2023/03/06	1	64.00	5	64.20	64.20	-4	8,246	-0.05%
2023/03/03	5	63.90	0	0.00	63.50	5	8,274	0.06%
2023/03/02	2.5	63.24	0	0.00	63.20	2.5	8,317	0.03%
2023/03/01	0	0.00	20	62.81	62.90	-20	8,563	-0.23%
2023/02/24	50	63.27	0	0.00	62.80	50	8,563	0.58%
2023/02/23	7	63.39	1	62.80	62.80	6	8,536	0.07%
2023/02/22	7	63.39	8	63.78	63.80	-1	8,545	-0.01%
2023/02/21	16	65.02	1	64.10	64.80	15	8,565	0.18%
2023/02/20	2	64.70	3	64.53	64.60	-1	8,532	-0.01%
2023/02/17	7.3	66.33	1	66.30	66.00	6.3	8,545	0.07%
2023/02/16	14	67.21	5	67.38	67.50	9	8,760	0.10%
2023/02/15	1	64.60	1	64.70	64.70	0	8,733	0.00%
2023/02/14	0	0.00	0.1	64.70	64.50	-0.1	8,745	0.00%
2023/02/13	2	64.10	0	0.00	63.80	2	8,822	0.02%
2023/02/10	2	64.85	2	65.20	64.20	0	9,008	0.00%
2023/02/09	4	67.38	1	66.70	67.20	3	9,288	0.03%
2023/02/08	10	67.70	0	68.50	67.90	10	9,373	0.11%
2023/02/07	0.1	68.00	10	67.99	68.00	-9.9	9,417	-0.11%
2023/02/06	2.3	66.15	2.1	66.99	67.00	0.3	9,664	0.00%
2023/02/03	1	66.50	1	66.40	66.20	0	10,133	0.00%
2023/02/02	13	67.25	8	67.25	67.00	5	10,287	0.05%
2023/02/01	4	67.90	3	68.10	67.40	1	10,251	0.01%
2023/01/31	27	65.55	15	64.90	65.70	12	9,979	0.12%
2023/01/30	14	64.62	8	64.34	65.00	6	9,923	0.06%
2023/01/17	0	0.00	13	60.28	59.90	-13	9,663	-0.13%
2023/01/16	5	59.10	1	59.40	58.90	4	9,501	0.04%
2023/01/13	3	59.03	8	58.80	58.10	-5	9,297	-0.05%
2023/01/12	2	58.85	1	58.70	58.60	1	9,133	0.01%
2023/01/11	6	58.42	0	0.00	58.40	6	9,020	0.07%
2023/01/10	4	59.50	17	58.59	58.40	-13	8,905	-0.15%
2023/01/09	6	58.63	5	58.74	58.70	1	8,654	0.01%
2023/01/06	10	57.30	10	57.30	57.30	0	8,280	0.00%
2023/01/05	7	56.57	14	56.04	55.40	-7	8,005	-0.09%
2023/01/04	0	0.00	2.1	55.68	57.00	-2.1	7,697	-0.03%
2023/01/03	0	0.00	1	51.50	51.90	-1	7,479	-0.01%
2022/12/28	1	50.50	0	0.00	50.20	1	7,454	0.01%
2022/12/27	0.1	51.00	1	51.20	51.00	-1	7,450	-0.01%
2022/12/19	1	53.50	0	0.00	53.00	1	7,378	0.01%
2022/12/16	0	0.00	2.1	53.91	54.40	-2.1	7,359	-0.03%
2022/12/15	1	54.80	6	55.13	55.30	-5	7,315	-0.07%
2022/12/14	0	0.00	1	54.80	55.10	-1	7,306	-0.01%
2022/12/13	11	56.22	9	54.37	53.80	2	7,264	0.03%
2022/12/12	2	55.50	2.3	55.59	55.50	-0.3	7,108	0.00%
2022/12/09	5	53.48	0	0.00	53.50	5	6,984	0.07%
2022/12/07	5	53.40	5	53.66	53.30	0	6,879	0.00%
2022/12/06	10	55.19	0.1	55.20	54.70	9.9	6,762	0.15%
2022/12/05	19	56.85	0	0.00	56.30	19	6,642	0.29%
2022/12/02	8	58.99	29.2	58.71	58.40	-21.2	6,480	-0.33%
2022/12/01	25	57.12	23.2	57.73	59.00	1.9	6,298	0.03%
2022/11/30	6	53.52	21	53.58	54.50	-15	5,868	-0.26%
2022/11/29	0	0.00	1	51.30	51.60	-1	5,662	-0.02%
2022/11/25	2	51.50	2	52.45	51.10	0	5,600	0.00%
2022/11/24	1	52.40	12	52.50	52.90	-11	5,523	-0.20%
2022/11/23	16	53.14	30.1	53.19	52.90	-14.1	5,432	-0.26%
2022/11/22	2	50.90	0	0.00	50.90	2	5,156	0.04%
2022/11/21	6	51.50	1.3	50.82	50.80	4.7	5,109	0.09%
2022/11/18	24	51.95	1	52.30	51.60	23	5,061	0.45%
2022/11/17	2	52.10	1	52.10	51.80	1	4,910	0.02%
2022/11/16	18	52.08	5	52.06	52.00	13	4,802	0.27%
2022/11/15	18	52.27	15	51.93	52.30	3	4,707	0.06%
2022/11/14	11	51.10	7	50.39	51.60	4	4,510	0.09%
2022/11/11	0	0.00	1	48.65	48.55	-1	4,177	-0.02%
2022/11/09	4	49.40	2	50.10	49.60	2	3,940	0.05%
2022/11/08	3	49.77	2	50.50	49.30	1	3,814	0.03%
2022/11/07	38	50.44	42	51.14	50.50	-4	3,587	-0.11%
2022/11/04	11	47.65	11	47.81	47.60	0	3,173	0.00%
2022/11/03	4	46.88	2	46.98	47.65	2	3,014	0.07%
2022/11/02	2	47.05	4	47.00	47.10	-2	2,855	-0.07%
2022/11/01	15	45.18	21	45.45	46.50	-6	2,519	-0.24%
2022/10/31	0	0.00	7	42.09	43.60	-7	1,885	-0.37%
2022/10/28	1	40.25	5	39.65	39.65	-4	1,655	-0.24%
2022/10/27	0	0.00	10.1	39.67	39.80	-10.1	1,532	-0.66%
2022/10/26	6	37.45	6	39.35	37.50	0	1,470	0.00%
2022/10/25	1	38.00	5.1	38.30	38.00	-4.1	1,311	-0.31%
2022/10/20	0	0.00	0	38.40	38.30	0	1,313	0.00%
2022/10/05	0	0.00	1	38.95	38.30	-1	1,984	-0.05%
2022/10/03	0.2	37.52	0	0.00	37.80	0.2	2,073	0.01%
2022/09/29	0	0.00	5	36.15	36.65	-5	2,108	-0.24%
2022/09/28	5	35.50	0	0.00	35.35	5	2,122	0.24%
2022/09/26	5	37.20	0	0.00	36.65	5	2,167	0.23%
2022/09/15	0	0.00	1	42.25	41.85	-1	2,339	-0.04%
2022/09/13	1	41.75	0	0.00	41.70	1	2,416	0.04%
2022/09/12	0	0.00	1	41.20	41.20	-1	2,461	-0.04%
2022/09/08	0.5	41.70	0	0.00	41.65	0.5	2,500	0.02%
2022/09/07	3	40.45	0	0.00	40.55	3	2,505	0.12%
2022/09/05	5	40.95	0	0.00	40.70	5	2,499	0.20%
2022/09/01	0.5	42.50	0	0.00	42.25	0.5	2,489	0.02%
2022/08/31	0	0.00	2	43.10	43.00	-2	2,478	-0.08%
2022/08/26	0	0.00	5	43.80	43.60	-5	2,463	-0.20%
2022/08/24	0.7	42.85	0	0.00	42.80	0.7	2,441	0.03%
2022/08/23	0	43.25	0	0.00	43.20	0	2,454	0.00%
2022/08/22	2	43.70	0	0.00	43.35	2	2,499	0.08%
2022/08/19	0.2	43.90	1	44.20	43.75	-0.8	2,505	-0.03%
2022/08/18	0.1	43.90	0	0.00	43.95	0.1	2,511	0.00%
2022/08/16	1	43.65	1	43.65	43.45	0	2,521	0.00%
2022/08/15	1	43.45	2	43.48	43.40	-1	2,519	-0.04%
2022/08/12	0	0.00	3	43.20	43.05	-3	2,522	-0.12%
2022/08/11	1	41.80	0	0.00	41.95	1	2,507	0.04%
2022/08/08	3	41.25	1	41.30	41.30	2	2,521	0.08%
2022/08/04	1	40.15	4	40.15	40.40	-3	2,527	-0.12%
2022/08/02	7	41.20	4	40.75	40.80	3	2,548	0.12%
2022/08/01	1	42.10	0	0.00	42.15	1	2,531	0.04%
2022/07/28	11	43.60	0	0.00	42.60	11	2,524	0.44%
2022/07/27	5	42.85	0	0.00	43.70	5	2,494	0.20%
2022/07/25	2	45.15	1	45.80	44.80	1	2,499	0.04%
2022/07/22	5.3	47.01	1	46.65	46.65	4.3	2,492	0.17%
2022/07/21	0	0.00	12	43.62	46.65	-12	2,306	-0.52%
2022/07/20	1	42.50	0	0.00	42.45	1	2,231	0.04%
2022/07/19	1	42.00	1	42.35	41.90	0	2,255	0.00%
2022/07/18	14	42.48	2	42.30	42.35	12	2,270	0.53%
2022/07/14	0	0.00	1	45.10	45.10	-1	2,175	-0.05%
2022/07/12	1.1	42.49	0	0.00	41.95	1.1	2,114	0.05%
2022/07/08	2	46.10	2	46.20	46.00	0	2,033	0.00%
2022/07/07	0	0.00	3	44.38	45.10	-3	2,001	-0.15%
2022/07/06	0	44.40	0	0.00	44.00	0	1,992	0.00%
2022/07/05	1	45.55	0	0.00	45.45	1	1,998	0.05%
2022/06/30	4.1	46.25	0	0.00	45.25	4.1	1,909	0.21%
2022/06/28	1	48.50	10	48.40	48.50	-9	1,840	-0.49%
2022/06/23	0	47.15	0	0.00	47.40	0	1,794	0.00%
2022/06/22	1	47.75	0	0.00	47.85	1	1,777	0.06%
2022/06/21	10	48.90	0	0.00	50.00	10	1,735	0.58%
2022/06/20	0.5	49.83	0	0.00	48.35	0.5	1,712	0.03%
2022/06/17	0	51.20	0	0.00	51.30	0	1,700	0.00%
2022/06/16	1	54.80	10	55.20	54.10	-9	1,660	-0.54%
2022/06/15	1	55.50	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0.1	55.50	0	0.00	55.90	0.1	1,681	0.00%
2022/06/13	1	56.70	0	0.00	56.30	1	1,694	0.06%
2022/06/10	1	57.60	0	0.00	57.80	1	1,724	0.06%
2022/06/09	1	57.20	1	57.20	57.10	0	1,727	0.00%
2022/06/08	0	0.00	0.5	57.20	57.00	-0.5	1,738	-0.03%
2022/06/06	0	0.00	1	57.60	57.50	-1	1,766	-0.06%
2022/06/02	0	58.30	1	58.10	57.90	-1	1,802	-0.06%
2022/06/01	1	58.40	0	0.00	58.30	1	1,836	0.05%
2022/05/30	11	57.18	0	0.00	58.00	11	1,871	0.59%
2022/05/25	1	55.00	1	54.80	55.00	0	1,982	0.00%
2022/05/18	4	57.28	2	58.10	56.80	2	2,307	0.09%
2022/05/13	1	55.70	0	0.00	55.80	1	2,260	0.04%
2022/05/05	12	60.71	0	0.00	60.60	12	2,255	0.53%
2022/05/03	5	58.20	5	58.60	58.60	0	2,298	0.00%
2022/04/28	0.8	58.33	0	0.00	58.00	0.8	2,300	0.03%
2022/04/27	0	57.56	2	59.00	59.50	-2	2,277	-0.09%
2022/04/26	0	60.00	0	0.00	59.50	0	2,261	0.00%
2022/04/25	1	60.71	1	60.80	60.50	0	2,256	0.00%
2022/04/22	7	64.41	0	0.00	64.40	7	2,228	0.31%
2022/04/21	0.1	66.60	0	0.00	66.40	0.1	2,218	0.01%
2022/04/20	0.1	67.30	0	0.00	66.70	0.1	2,240	0.00%
2022/04/18	0	66.30	0	0.00	66.00	0	2,273	0.00%
2022/04/14	0.3	68.30	0	0.00	68.00	0.3	2,354	0.01%
2022/04/13	0	68.70	0	0.00	68.70	0	2,381	0.00%
2022/04/12	0	68.50	0	0.00	68.00	0	2,429	0.00%
2022/04/11	0	69.10	5	69.00	68.60	-5	2,456	-0.20%
2022/04/07	1	70.50	0	0.00	70.40	1	2,504	0.04%
2022/04/06	0	0.00	1	71.80	71.50	-1	2,533	-0.04%
2022/04/01	5	71.20	2	71.35	71.40	3	2,653	0.11%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/30	1	72.90	0	0.00	72.60	1	2,776	0.04%
2022/03/25	0	0.00	3	73.13	73.00	-3	3,130	-0.10%
2022/03/23	1	72.70	0	0.00	72.60	1	3,210	0.03%
2022/03/18	0	0.00	2	71.00	71.40	-2	3,312	-0.06%
2022/03/16	1	69.50	2	69.00	68.80	-1	3,351	-0.03%
2022/03/11	2	70.60	0	0.00	70.80	2	3,477	0.06%
2022/03/09	1	70.90	1	71.20	70.90	0	3,527	0.00%
2022/03/08	1	70.30	4	71.00	70.10	-3	3,573	-0.08%
2022/03/07	2	71.20	0	0.00	70.90	2	3,618	0.06%
2022/03/04	2	74.20	0	0.00	73.30	2	3,643	0.05%
2022/03/01	1	74.60	2	74.70	75.40	-1	3,833	-0.03%
2022/02/25	8	75.69	2	75.00	75.00	6	3,886	0.15%
2022/02/24	4	74.58	6	75.08	74.20	-2	4,011	-0.05%
2022/02/23	1	73.30	4	73.83	74.20	-3	4,011	-0.07%
2022/02/21	2	71.90	0	0.00	71.50	2	4,158	0.05%
2022/02/17	1	70.80	2	70.60	70.90	-1	5,207	-0.02%
2022/02/14	0	0.00	1	70.70	70.70	-1	5,953	-0.02%
2022/02/10	1	73.00	15	72.99	73.00	-14	6,225	-0.22%
2022/02/09	0	0.00	5	72.00	72.20	-5	6,242	-0.08%
2022/01/26	1.1	67.67	0	0.00	67.50	1.1	6,444	0.02%
2022/01/24	7	69.37	8	69.46	69.80	-1	6,667	-0.01%
2022/01/19	0	0.00	1	73.02	72.20	-1	6,881	-0.01%
2022/01/17	2.1	73.82	0	74.20	73.80	2.1	7,053	0.03%
2022/01/14	1.1	72.02	0	0.00	73.10	1.1	7,114	0.01%
2022/01/13	1	73.90	2	73.50	73.70	-1	7,171	-0.01%
2022/01/11	0.1	73.10	0	0.00	72.70	0.1	7,345	0.00%
2022/01/10	0	0.00	0.2	73.20	73.90	-0.2	7,484	0.00%
2022/01/07	0.1	73.80	0	0.00	73.50	0.1	7,675	0.00%
2022/01/06	1.1	75.20	0	0.00	75.30	1.1	7,663	0.01%
2022/01/05	1	76.60	0	0.00	76.10	1	7,694	0.01%
2022/01/04	7	77.50	2	77.70	77.30	5	7,696	0.06%
2022/01/03	1	77.00	2	77.85	77.30	-1	7,732	-0.01%
2021/12/29	0.2	78.00	0	0.00	78.10	0.2	7,940	0.00%
2021/12/28	25	78.81	3	78.80	77.60	22	8,059	0.27%
2021/12/27	4.1	78.14	20	77.78	77.60	-15.9	8,168	-0.19%
2021/12/24	10	78.90	14	78.35	78.40	-4	8,290	-0.05%
2021/12/23	12.1	78.32	3	78.57	78.40	9.1	8,387	0.11%
2021/12/22	6.1	76.54	2	76.55	77.10	4.1	8,527	0.05%
2021/12/21	1	74.90	6	74.53	75.00	-5	9,313	-0.05%
2021/12/20	0	0.00	1	73.00	73.10	-1	9,674	-0.01%
2021/12/16	2	75.95	2	75.80	75.90	0	9,836	0.00%
2021/12/15	2	75.40	0	0.00	74.80	2	9,853	0.02%
2021/12/14	5	76.32	4	75.65	75.20	1	9,905	0.01%
2021/12/13	0	0.00	1	74.50	75.10	-1	9,860	-0.01%
2021/12/10	2	74.40	2	74.30	74.40	0	10,038	0.00%
2021/12/09	2	75.20	0	0.00	75.20	2	10,000	0.02%
2021/12/08	2.1	76.64	1	76.50	76.20	1.1	10,010	0.01%
2021/12/07	11	77.87	2	77.40	76.60	9	10,001	0.09%
2021/12/06	0	75.70	0	0.00	76.00	0	10,060	0.00%
2021/12/03	0	0.00	1	75.80	76.60	-1	10,082	-0.01%
2021/12/02	0	0.00	12	76.00	75.50	-12	10,112	-0.12%
2021/12/01	13	75.33	1	75.30	75.30	12	10,105	0.12%
2021/11/30	0	0.00	6	77.23	76.90	-6	10,062	-0.06%
2021/11/29	1	75.50	0	0.00	76.30	1	10,057	0.01%
2021/11/26	3	76.67	1	76.00	75.90	2	9,995	0.02%
2021/11/25	4	79.70	17	78.95	78.70	-13	9,949	-0.13%
2021/11/24	3	78.67	6	79.83	79.70	-3	9,979	-0.03%
2021/11/23	8	79.28	10	78.96	78.80	-2	10,081	-0.02%
2021/11/22	9.1	80.66	16	81.72	83.00	-7	9,931	-0.07%
2021/11/19	4	78.55	3	79.10	79.10	1	9,795	0.01%
2021/11/18	2	77.80	11	78.39	78.10	-9	9,812	-0.09%
2021/11/17	9	79.93	9	80.20	79.80	0	9,727	0.00%
2021/11/16	59.1	84.59	11	83.59	80.50	48.1	9,651	0.50%
2021/11/15	16	82.13	30.2	81.71	83.90	-14.2	8,911	-0.16%
2021/11/12	1	76.00	0	0.00	76.30	1	8,640	0.01%
2021/11/11	5	76.32	2	75.80	75.40	3	8,744	0.03%
2021/11/10	17	76.10	17	76.00	76.10	0	8,994	0.00%
2021/11/09	2	74.40	9	76.49	77.00	-7	9,006	-0.08%
2021/11/08	2	74.65	1	75.10	74.00	1	8,860	0.01%
2021/11/05	9	75.72	13	74.83	74.50	-4	8,942	-0.04%
2021/11/02	16	76.39	4	74.10	73.80	12	9,260	0.13%
2021/11/01	3	76.77	6.2	76.18	76.90	-3.2	9,253	-0.03%
2021/10/29	4	73.75	3	74.47	74.70	1	9,759	0.01%
2021/10/28	0	0.00	3	72.80	72.60	-3	10,246	-0.03%
2021/10/25	1	75.00	2.1	75.54	75.70	-1.1	10,226	-0.01%
2021/10/22	2	73.10	2	73.70	74.20	0	10,271	0.00%
2021/10/21	4	74.80	9	73.69	73.10	-5	10,293	-0.05%
2021/10/20	16	76.15	14	74.55	74.70	2	10,274	0.02%
2021/10/19	2	73.70	1	73.80	74.20	1	10,319	0.01%
2021/10/18	2	72.75	3	73.17	74.00	-1	10,566	-0.01%
2021/10/15	12	72.98	11	72.66	73.40	1	10,569	0.01%
2021/10/14	0	0.00	2	67.80	68.20	-2	10,520	-0.02%
2021/10/13	3	66.57	1	67.60	66.50	2	10,558	0.02%
2021/10/12	0	69.10	0	0.00	69.10	0	10,571	0.00%
2021/10/08	7.1	70.89	6	70.98	71.00	1.1	10,617	0.01%
2021/10/07	5	69.72	5	69.96	70.20	0	10,683	0.00%
2021/10/06	9.5	69.37	8	68.31	67.90	1.5	11,044	0.01%
2021/10/05	3	66.63	3	63.43	67.60	0	11,074	0.00%
2021/10/04	9	69.77	5	70.10	66.00	4	11,062	0.04%
2021/10/01	0.5	71.10	4	71.25	71.10	-3.5	10,969	-0.03%
2021/09/30	8	75.23	4	75.48	75.40	4	10,879	0.04%
2021/09/29	2	78.50	10	77.41	73.90	-8	10,816	-0.07%
2021/09/28	23	82.73	11	82.62	80.20	12	10,680	0.11%
2021/09/27	14	78.89	24	79.85	79.90	-10	9,841	-0.10%
2021/09/24	1	75.40	13	75.43	75.70	-12	9,525	-0.13%
2021/09/23	5	72.40	3	73.00	73.00	2	9,417	0.02%
2021/09/22	5	71.80	0	0.00	71.50	5	9,438	0.05%
2021/09/17	0	0.00	8	73.31	73.50	-8	9,470	-0.08%
2021/09/15	13	71.99	19	72.74	71.50	-6	9,509	-0.06%
2021/09/14	1	72.30	0	0.00	71.50	1	9,469	0.01%
2021/09/13	6	72.50	2	71.75	71.70	4	9,632	0.04%
2021/09/10	2	71.90	2	72.50	72.70	0	9,877	0.00%
2021/09/09	4	72.18	3.1	71.58	72.20	0.9	10,071	0.01%
2021/09/08	0	0.00	2	69.70	69.60	-2	10,401	-0.02%
2021/09/07	2	69.55	0	0.00	70.30	2	11,177	0.02%
2021/09/06	4	72.00	0	0.00	71.30	4	11,699	0.03%
2021/09/03	4	72.00	2	71.90	72.10	2	11,964	0.02%
2021/09/02	0.1	72.50	0	0.00	71.90	0.1	12,347	0.00%
2021/09/01	0.1	73.80	1	72.90	73.70	-1	12,590	-0.01%
2021/08/30	1	75.10	1	74.10	73.40	0	12,648	0.00%
2021/08/27	16.1	74.27	6	73.35	73.70	10.1	12,604	0.08%
2021/08/26	3	71.50	9	71.86	71.70	-6	12,512	-0.05%
2021/08/25	0	0.00	6	69.37	70.50	-6	12,632	-0.05%
2021/08/24	6	71.68	2	71.80	70.00	4	12,652	0.03%
2021/08/23	3	70.00	1	70.70	71.50	2	12,669	0.02%
2021/08/20	1	69.50	1	67.60	68.20	0	12,712	0.00%
2021/08/19	4	70.90	5	71.06	69.30	-1	12,867	-0.01%
2021/08/18	5	71.98	1	71.40	73.90	4	12,851	0.03%
2021/08/17	21	74.85	17	76.44	73.80	4	12,837	0.03%
2021/08/16	15	77.45	2	78.30	74.90	13	12,983	0.10%
2021/08/13	3	82.40	6	82.92	82.90	-3	12,988	-0.02%
2021/08/12	0	0.00	0.2	84.50	84.30	-0.2	13,191	0.00%
2021/08/11	5	85.88	5	84.34	84.50	0	13,585	0.00%
2021/08/10	5	84.60	7.7	84.37	85.40	-2.7	13,665	-0.02%
2021/08/09	9.2	88.20	4	86.20	84.10	5.2	13,730	0.04%
2021/08/06	22.2	88.89	20.1	87.76	88.00	2.1	13,816	0.02%
2021/08/05	3.5	88.23	14.2	88.52	87.30	-10.6	13,821	-0.08%
2021/08/04	31.3	88.58	8	88.40	89.10	23.3	14,081	0.17%
2021/08/03	8.2	87.07	9.4	86.90	87.50	-1.3	13,658	-0.01%
2021/08/02	1	82.30	4	81.93	83.30	-3	13,151	-0.02%
2021/07/30	0	0.00	2	79.40	79.10	-2	13,152	-0.02%
2021/07/29	1	78.40	0	0.00	78.60	1	13,389	0.01%
2021/07/28	16	77.68	12	80.02	77.80	4	13,621	0.03%
2021/07/27	16.1	82.64	0	0.00	80.00	16.1	13,719	0.12%
2021/07/26	3	81.03	6	81.60	81.20	-3	13,875	-0.02%
2021/07/23	20.1	81.49	31	82.19	82.10	-10.9	13,994	-0.08%
2021/07/22	8	80.75	16	81.59	81.40	-8	13,930	-0.06%
2021/07/21	4	77.45	2	77.75	75.90	2	13,746	0.01%
2021/07/20	7	77.43	25	78.68	76.90	-18	13,750	-0.13%
2021/07/19	3	80.30	0	0.00	80.50	3	13,833	0.02%
2021/07/16	2	82.60	20.1	81.74	81.40	-18.1	14,247	-0.13%
2021/07/15	6	82.15	6	82.28	81.70	0	14,505	0.00%
2021/07/14	5	82.88	2	82.50	82.50	3	14,695	0.02%
2021/07/13	32	86.60	12	86.51	83.70	20	14,884	0.13%
2021/07/12	3	83.27	0	0.00	83.20	3	14,678	0.02%
2021/07/09	1	84.20	2	83.15	84.50	-1	14,692	-0.01%
2021/07/08	7	83.97	2	82.95	83.20	5	14,792	0.03%
2021/07/07	3	83.40	2	83.75	82.80	1	14,932	0.01%
2021/07/06	4	83.68	6	83.47	83.00	-2	15,022	-0.01%
2021/07/05	79	83.87	4	84.65	85.10	75	15,176	0.49%
2021/07/02	2	81.80	4.1	80.99	82.00	-2.1	15,175	-0.01%
2021/07/01	3.4	81.47	1	81.20	80.70	2.4	15,341	0.02%
2021/06/30	3.5	82.86	1	81.60	81.50	2.5	15,632	0.02%
2021/06/29	5	82.98	4	83.18	82.80	1	15,724	0.01%
2021/06/28	5	83.42	9	84.20	84.80	-4	16,256	-0.02%
2021/06/25	3	82.90	5	82.80	82.70	-2	16,444	-0.01%
2021/06/24	6	84.13	0	0.00	83.50	6	16,969	0.04%
2021/06/23	8	84.53	7	84.93	84.80	1	17,087	0.01%
2021/06/22	2	83.80	58.4	83.12	83.00	-56.4	17,247	-0.33%
2021/06/21	7	82.87	8	84.15	82.40	-1	17,979	-0.01%
2021/06/18	2	87.75	14	87.96	87.60	-12	18,581	-0.06%
2021/06/17	46	89.54	18	90.87	88.90	28	18,730	0.15%
2021/06/16	67	89.32	83	90.12	88.90	-16	18,628	-0.09%
2021/06/15	69.1	86.81	34	87.84	86.20	35.1	18,381	0.19%
2021/06/11	34	82.98	30	83.35	82.60	4	18,677	0.02%
2021/06/10	25	80.80	30	81.24	82.50	-5	18,508	-0.03%
2021/06/09	19	78.88	26	79.50	80.30	-7	18,181	-0.04%
2021/06/08	11	76.73	6	76.20	77.00	5	17,994	0.03%
2021/06/07	4	75.95	64	76.35	76.40	-60	18,105	-0.33%
2021/06/04	2	76.05	31	75.82	76.20	-29	18,079	-0.16%
2021/06/03	0	0.00	13	76.62	76.80	-13	18,237	-0.07%
2021/06/02	13	75.67	9	76.00	76.10	4	18,457	0.02%
2021/06/01	34	79.62	10	80.85	79.50	24	18,353	0.13%
2021/05/28	0	0.00	1	82.30	80.90	-1	18,411	-0.01%
2021/05/27	3	80.83	5	80.94	81.30	-2	18,468	-0.01%
2021/05/26	16	78.04	41	79.09	80.00	-25	18,319	-0.14%
2021/05/25	36	79.21	32	81.13	78.50	4	18,359	0.02%
2021/05/24	3	76.13	31	76.55	78.20	-28	18,270	-0.15%
2021/05/21	33	76.02	26	76.75	75.50	7	18,138	0.04%
2021/05/20	38	75.68	18	76.02	74.00	20	18,249	0.11%
2021/05/19	13	76.02	31	77.01	78.60	-18	18,154	-0.10%
2021/05/18	42	68.80	13	70.91	71.80	29	18,103	0.16%
2021/05/17	16	70.53	4	66.90	66.50	12	18,788	0.06%
2021/05/14	11	73.11	68	72.38	73.80	-57	20,041	-0.28%
2021/05/13	21	64.42	31	66.65	68.10	-10	19,889	-0.05%
2021/05/12	47	69.49	48	70.25	65.70	-1	19,943	-0.01%
2021/05/11	31	71.99	43	72.81	70.00	-12	20,097	-0.06%
2021/05/10	29	71.49	26	71.75	71.40	3	20,196	0.01%
2021/05/07	22	72.95	17	72.83	72.10	5	20,804	0.02%
2021/05/06	14	74.70	10	73.18	73.50	4	20,847	0.02%
2021/05/05	15	69.07	16	71.17	70.20	-1	20,768	0.00%
2021/05/04	1	67.70	23	69.17	67.30	-22	21,129	-0.10%
2021/05/03	17	75.25	0	0.00	74.70	17	21,321	0.08%
2021/04/29	19	81.67	5	82.66	83.00	14	21,377	0.07%
2021/04/28	16	80.87	10	82.13	80.00	6	21,438	0.03%
2021/04/27	22	82.46	24	82.89	81.80	-2	21,401	-0.01%
2021/04/26	24	81.99	51.4	82.08	81.10	-27.4	21,350	-0.13%
2021/04/23	16.1	85.14	7	86.17	82.80	9.1	21,429	0.04%
2021/04/22	65.3	87.48	27	87.46	85.20	38.3	21,344	0.18%
2021/04/21	16	83.44	17	83.85	84.30	-1	20,986	0.00%
2021/04/20	34	81.42	34	81.21	81.30	0	20,862	0.00%
2021/04/19	9	80.46	24	80.69	80.10	-15	20,734	-0.07%
2021/04/16	18	79.16	12	78.85	77.80	6	20,537	0.03%
2021/04/15	1	75.00	10	77.49	78.00	-9	20,348	-0.04%
2021/04/14	2	74.20	6	75.00	75.30	-4	20,297	-0.02%
2021/04/13	7	75.17	7	75.26	74.00	0	20,402	0.00%
2021/04/12	37	77.48	10	77.49	76.40	27	20,581	0.13%
2021/04/09	33	81.69	11	80.76	79.00	22	20,588	0.11%
2021/04/08	12	79.80	18	79.34	79.80	-6	20,616	-0.03%
2021/04/07	2	79.25	51	78.96	79.50	-49	20,634	-0.24%
2021/04/06	52	80.60	11	80.28	81.10	41	20,773	0.20%
2021/04/01	1	75.70	3	76.60	75.50	-2	21,171	-0.01%
2021/03/31	36	76.59	18.2	76.23	75.80	17.8	21,598	0.08%
2021/03/30	6	73.35	20	73.12	73.10	-14	22,568	-0.06%
2021/03/29	42	73.45	13.3	72.80	72.40	28.7	22,798	0.13%
2021/03/26	7	69.23	5	69.20	69.00	2	22,533	0.01%
2021/03/25	14	68.78	16	67.98	68.00	-2	22,491	-0.01%
2021/03/24	59	71.76	68	70.87	70.20	-9	22,209	-0.04%
2021/03/23	30	69.55	52.2	69.48	70.80	-22.2	21,339	-0.10%
2021/03/22	18	65.56	20	65.34	65.30	-2	20,493	-0.01%
2021/03/19	13	64.68	11.2	64.36	63.40	1.8	20,159	0.01%
2021/03/18	63	63.29	47	65.40	63.10	16	19,809	0.08%
2021/03/17	14	63.89	23.3	63.59	64.60	-9.3	19,342	-0.05%
2021/03/16	9	59.83	1	60.70	60.30	8	18,592	0.04%
2021/03/12	1	58.90	0	0.00	58.60	1	18,490	0.01%
2021/03/11	2	58.80	15.2	58.06	59.90	-13.2	18,523	-0.07%
2021/03/10	14	57.34	14	57.80	57.60	0	18,503	0.00%
2021/03/09	4	56.68	1	57.00	56.90	3	18,499	0.02%
2021/03/08	1	58.30	1	59.90	58.40	0	18,414	0.00%
2021/03/03	1	56.70	0	0.00	58.40	1	18,247	0.01%
2021/03/02	3	57.00	0	0.00	57.20	3	18,591	0.02%
2021/02/26	1	59.20	2	59.05	59.30	-1	18,657	-0.01%
2021/02/25	2	58.70	5	59.43	58.70	-3	18,873	-0.02%
2021/02/24	27	58.71	8	60.99	58.50	19	18,808	0.10%
2021/02/23	18	61.31	35	61.43	60.80	-17	18,742	-0.09%
2021/02/22	21	62.00	18	62.45	61.50	3	18,702	0.02%
2021/02/19	11	60.29	11	60.80	61.40	0	18,460	0.00%
2021/02/18	21	61.09	8.2	61.29	60.60	12.8	18,605	0.07%
2021/02/17	56	60.78	60	61.41	62.50	-4	19,117	-0.02%
2021/02/05	128	57.68	164.1	57.42	57.90	-36	18,671	-0.19%	大買/大賣/
2021/02/04	10	54.40	10	54.45	54.00	0	17,802	0.00%
2021/02/03	22.1	54.33	18	54.66	53.60	4.1	17,791	0.02%
2021/02/02	24.2	54.89	21	55.14	55.20	3.2	17,572	0.02%
2021/02/01	6	53.05	6	52.95	53.70	0	17,009	0.00%
2021/01/29	61	54.03	32	55.17	51.90	29	16,705	0.17%
2021/01/28	7	53.83	11	54.17	52.80	-4	15,996	-0.03%
2021/01/27	20	54.46	49	54.75	53.80	-29	15,772	-0.18%
2021/01/26	9	55.12	29.2	56.10	54.10	-20.2	15,546	-0.13%
2021/01/25	11	54.23	26	53.58	54.00	-15	14,918	-0.10%
2021/01/22	7	52.04	1	52.40	52.10	6	14,523	0.04%
2021/01/21	22	49.00	59	49.42	50.50	-37	14,213	-0.26%
2021/01/20	12	46.70	2	47.10	46.90	10	13,985	0.07%
2021/01/19	9	48.07	4	48.38	47.95	5	13,887	0.04%
2021/01/18	35	48.33	14	47.86	48.10	21	13,843	0.15%
2021/01/15	7	50.29	4	50.75	50.10	3	13,596	0.02%
2021/01/14	4	52.10	15	52.70	52.50	-11	13,422	-0.08%
2021/01/13	20.2	51.99	180	52.77	53.20	-159.8	13,293	-1.20%	大賣/鉅額交易
2021/01/12	50	51.84	2	50.45	50.40	48	13,148	0.37%
2021/01/11	91	52.23	5	52.90	52.60	86	12,997	0.66%
2021/01/08	43	52.18	2	52.55	52.50	41	12,869	0.32%
2021/01/07	6	52.45	2	52.80	52.60	4	12,778	0.03%
2021/01/06	5	52.24	9	52.94	51.40	-4	12,634	-0.03%
2021/01/05	18	54.09	10	55.01	53.40	8	12,302	0.07%
2021/01/04	2	52.65	1	53.00	52.70	1	11,872	0.01%
2020/12/31	4	52.38	3	53.27	53.30	1	11,712	0.01%
2020/12/30	9	53.80	6	54.30	52.90	3	11,421	0.03%
2020/12/29	13	54.15	14	55.01	54.60	-1	11,222	-0.01%
2020/12/28	11	54.66	7	54.41	55.50	4	10,862	0.04%
2020/12/25	42	53.14	27	53.14	51.80	15	10,069	0.15%
2020/12/24	106	50.61	104	51.19	51.50	2	9,435	0.02%	大買/大賣/
2020/12/23	5	48.59	17	48.72	48.80	-12	7,858	-0.15%
2020/12/22	5	45.76	9	45.93	44.40	-4	7,373	-0.05%
2020/12/21	0	0.00	28	44.40	45.10	-28	7,047	-0.40%
2020/12/18	1	43.35	1	43.35	43.45	0	6,902	0.00%
2020/12/17	0	0.00	1	43.00	43.25	-1	6,888	-0.01%
2020/12/16	0	0.00	1	42.55	42.85	-1	6,903	-0.01%
2020/12/15	2	42.30	0	0.00	41.90	2	6,927	0.03%
2020/12/14	1	42.35	3	43.23	43.15	-2	7,004	-0.03%
2020/12/11	0	0.00	23	42.69	42.50	-23	6,994	-0.33%
2020/12/10	2	42.90	2	43.73	43.30	0	6,923	0.00%
2020/12/09	0	0.00	5	44.71	44.70	-5	6,787	-0.07%
2020/12/08	2	44.55	1	44.70	45.25	1	6,732	0.01%
2020/12/07	6	45.17	4	45.05	44.85	2	6,676	0.03%
2020/12/04	2	46.13	7	46.19	46.20	-5	6,565	-0.08%
2020/12/03	2	45.75	2	46.10	45.20	0	6,440	0.00%
2020/12/02	2	45.60	2	45.58	45.50	0	6,364	0.00%
2020/12/01	14	46.07	3	44.95	44.95	11	6,252	0.18%
2020/11/30	4	46.05	5	46.27	45.85	-1	6,096	-0.02%
2020/11/27	75	46.40	43	46.05	46.05	32	5,956	0.54%
2020/11/26	67	46.82	120	46.69	46.50	-53	5,867	-0.90%	大賣/
2020/11/25	3	45.57	5	45.43	46.00	-2	5,354	-0.04%
2020/11/24	11	45.58	11	45.45	44.45	0	5,108	0.00%
2020/11/23	7	44.79	0.1	44.40	44.40	7	4,777	0.15%
2020/11/20	1	44.80	3	44.85	44.45	-2	4,694	-0.04%
2020/11/19	0	0.00	2	45.00	45.20	-2	4,544	-0.04%
2020/11/18	4	44.90	7	45.15	45.00	-3	4,419	-0.07%
2020/11/17	66	44.11	1	45.00	44.50	65	4,216	1.54%
2020/11/16	22	44.83	37	44.71	44.50	-15	3,939	-0.38%
2020/11/13	2	43.03	17	42.91	42.90	-15	3,069	-0.49%
2020/11/12	7	41.95	12	42.68	41.90	-5	2,611	-0.19%
2020/11/11	1	40.50	3	40.30	40.70	-2	2,016	-0.10%
2020/11/10	2	38.58	0	0.00	38.85	2	1,876	0.11%
2020/11/09	0	0.00	1	38.50	38.55	-1	1,881	-0.05%
2020/11/05	1	38.65	1	38.80	38.70	0	1,910	0.00%
2020/11/04	12	38.75	0	0.00	38.70	12	1,921	0.62%
2020/11/03	0	0.00	1	38.60	38.50	-1	1,958	-0.05%
2020/10/30	0	0.00	1	38.50	38.30	-1	2,010	-0.05%
2020/10/28	1	38.35	2	38.45	38.35	-1	2,055	-0.05%
2020/10/27	0	0.00	5	38.90	38.80	-5	2,088	-0.24%
2020/10/26	1	39.00	2	39.05	38.70	-1	2,222	-0.05%
2020/10/22	1	37.55	0	0.00	37.90	1	2,238	0.04%
2020/10/21	2	38.03	0	0.00	37.95	2	2,274	0.09%
2020/10/20	3	38.23	2	38.50	38.10	1	2,295	0.04%
2020/10/19	0	0.00	15	37.10	37.40	-15	2,281	-0.66%
2020/10/13	5	36.30	0	0.00	36.45	5	2,382	0.21%
2020/10/12	16	36.53	2	36.60	36.45	14	2,386	0.59%
2020/10/06	3	37.15	0	0.00	37.30	3	2,466	0.12%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/29	2	38.15	0	0.00	37.50	2	2,631	0.08%
2020/09/25	0	0.00	1	37.40	37.05	-1	2,826	-0.04%
2020/09/24	1	37.60	4	37.65	37.75	-3	2,872	-0.10%
2020/09/23	3	37.95	0	0.00	37.75	3	2,956	0.10%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/18	2	40.70	4	40.50	39.30	-2	3,137	-0.06%
2020/09/17	7	40.57	9	40.88	40.60	-2	3,125	-0.06%
2020/09/15	0	0.00	1	39.65	39.40	-1	3,060	-0.03%
2020/09/14	1	38.95	0	0.00	39.10	1	3,074	0.03%
2020/09/10	1	39.10	1	39.05	38.50	0	3,264	0.00%
2020/09/09	1	38.95	3	39.03	39.00	-2	3,282	-0.06%
2020/09/08	1	38.15	0	0.00	38.15	1	3,281	0.03%
2020/09/02	1	37.90	0	0.00	37.85	1	3,506	0.03%
2020/08/28	4	37.70	0	0.00	37.75	4	3,741	0.11%
2020/08/27	0	0.00	1	38.00	38.00	-1	3,766	-0.03%
2020/08/26	0	0.00	1	38.10	38.05	-1	3,815	-0.03%
2020/08/21	2	36.65	1	37.05	37.00	1	3,954	0.03%
2020/08/20	3	37.12	0	0.00	36.05	3	4,025	0.07%
2020/08/14	0	0.00	34	39.10	39.15	-34	4,210	-0.81%
2020/08/13	1	39.65	0	0.00	39.05	1	4,247	0.02%
2020/08/12	2	39.35	1	39.20	39.35	1	4,324	0.02%
2020/08/11	3	39.48	0	0.00	39.65	3	4,471	0.07%
2020/08/06	1	41.40	0	0.00	40.75	1	4,823	0.02%
2020/08/04	0	0.00	1	41.15	41.25	-1	5,361	-0.02%
2020/08/03	0	0.00	1	41.10	40.85	-1	5,506	-0.02%
2020/07/31	0	0.00	8	41.14	41.15	-8	5,644	-0.14%
2020/07/30	26	40.88	9	40.87	40.90	17	5,952	0.29%
2020/07/28	7	38.70	0	0.00	38.50	7	6,369	0.11%
2020/07/24	5	40.46	0	0.00	40.05	5	6,856	0.07%
2020/07/23	0	0.00	1	40.90	40.85	-1	6,857	-0.01%
2020/07/21	11	40.27	0	0.00	40.25	11	6,835	0.16%
2020/07/20	1	39.55	0	0.00	39.80	1	6,826	0.01%
2020/07/17	0	0.00	2	39.85	39.70	-2	6,825	-0.03%
2020/07/16	6	40.54	0	0.00	40.10	6	6,830	0.09%
2020/07/15	5	40.70	0	0.00	40.30	5	6,823	0.07%
2020/07/14	2	40.90	0	0.00	40.60	2	6,846	0.03%
2020/07/10	2	40.60	17	40.14	40.10	-15	6,865	-0.22%
2020/07/08	1	41.80	2	41.80	41.70	-1	6,989	-0.01%
2020/07/07	0	0.00	10	42.03	42.00	-10	6,965	-0.14%
2020/07/06	3	41.63	19.1	41.50	41.75	-16.1	6,931	-0.23%
2020/07/02	3	41.22	1	41.10	41.15	2	6,967	0.03%
2020/07/01	15	41.76	1	41.75	41.65	14	6,887	0.20%
2020/06/30	2	41.30	0	0.00	41.85	2	6,845	0.03%
2020/06/29	7	43.14	6	42.86	42.90	1	6,765	0.01%
2020/06/24	2	42.95	10	42.95	42.85	-8	6,669	-0.12%
2020/06/22	0	0.00	2	42.70	42.45	-2	6,647	-0.03%
2020/06/18	1	43.20	5	43.06	42.85	-4	6,667	-0.06%
2020/06/17	1	42.60	3	42.90	42.95	-2	6,597	-0.03%
2020/06/16	0	0.00	1.1	42.03	42.00	-1.1	6,551	-0.02%
2020/06/15	1	41.70	0	0.00	41.20	1	6,618	0.02%
2020/06/11	15	42.00	10	41.32	40.90	5	6,651	0.08%
2020/06/10	4	42.48	8	42.57	42.45	-4	6,623	-0.06%
2020/06/09	0	0.00	4	42.71	42.30	-4	6,697	-0.06%
2020/06/08	2	42.25	5	42.92	42.25	-3	6,808	-0.04%
2020/06/05	0	0.00	25	42.66	42.65	-25	6,766	-0.37%
2020/06/04	1	42.30	18	42.44	42.65	-17	6,762	-0.25%
2020/06/03	5	41.92	4	41.93	41.90	1	6,728	0.01%
2020/06/02	4	41.81	3	41.60	41.50	1	6,800	0.01%
2020/06/01	2	41.73	0	0.00	41.75	2	6,870	0.03%
2020/05/29	1	40.70	0	0.00	40.95	1	6,863	0.01%
2020/05/28	7	41.28	6	40.91	40.60	1	6,904	0.01%
2020/05/27	8	42.04	1	42.40	41.85	7	6,848	0.10%
2020/05/26	17	42.55	16	41.77	42.25	1	6,841	0.01%
2020/05/25	17	40.85	0	0.00	41.55	17	6,753	0.25%
2020/05/22	2	41.65	1	41.45	41.15	1	6,717	0.01%
2020/05/21	2	41.80	0	0.00	41.90	2	6,697	0.03%
2020/05/20	0	0.00	11	40.96	40.95	-11	6,702	-0.16%
2020/05/19	6	41.49	1	41.35	41.85	5	6,669	0.07%
2020/05/18	3	39.95	13	40.39	40.20	-10	6,592	-0.15%
2020/05/15	1	41.60	2	41.88	41.90	-1	6,449	-0.02%
2020/05/14	3	42.73	3	43.13	41.30	0	6,348	0.00%
2020/05/13	8	43.31	0	0.00	42.95	8	6,213	0.13%
2020/05/12	7	44.34	19	43.64	43.70	-12	6,141	-0.20%
2020/05/11	25	44.44	26	44.23	44.20	-1	5,978	-0.02%
2020/05/08	12	43.00	3	42.50	42.30	9	5,640	0.16%
2020/05/07	10	42.47	12	42.57	42.30	-2	5,486	-0.04%
2020/05/06	15	42.66	15	42.69	41.75	0	5,362	0.00%
2020/05/05	9	41.21	31	40.83	40.80	-22	5,071	-0.43%
2020/05/04	16	41.11	4	40.20	41.50	12	4,899	0.24%
2020/04/30	1	40.10	25	39.36	40.50	-24	4,660	-0.52%
2020/04/29	7	36.79	29	36.73	36.85	-22	4,394	-0.50%
2020/04/28	0	0.00	1	35.30	35.50	-1	4,387	-0.02%
2020/04/27	5	35.09	1	34.90	35.25	4	4,465	0.09%
2020/04/24	0	0.00	1	34.50	34.45	-1	4,447	-0.02%
2020/04/23	4	34.41	0	0.00	34.60	4	4,462	0.09%
2020/04/22	7	33.83	1	33.55	34.05	6	4,453	0.13%
2020/04/21	12	34.38	3	34.45	33.60	9	4,466	0.20%
2020/04/20	0	0.00	2	34.98	34.90	-2	4,514	-0.04%
2020/04/17	7	35.82	1	35.65	34.75	6	4,584	0.13%
2020/04/15	2	35.43	8	35.17	35.20	-6	4,612	-0.13%
2020/04/14	3	34.93	4	35.50	35.40	-1	4,612	-0.02%
2020/04/13	0	0.00	5	34.78	34.80	-5	4,589	-0.11%
2020/04/09	0	0.00	10	33.10	33.00	-10	4,571	-0.22%
2020/04/08	0	0.00	4	33.34	33.50	-4	4,574	-0.09%
2020/04/07	6	31.72	19	32.16	32.90	-13	4,500	-0.29%
2020/04/06	0	0.00	5	30.45	30.50	-5	4,421	-0.11%
2020/04/01	5	30.05	0	0.00	30.30	5	4,431	0.11%
2020/03/27	4	30.50	2	30.18	30.20	2	4,543	0.04%
2020/03/25	11	29.80	0	0.00	29.70	11	4,561	0.24%
2020/03/24	1	28.60	0	0.00	28.25	1	4,573	0.02%
2020/03/23	2	27.30	0	0.00	27.10	2	4,808	0.04%
2020/03/20	2	28.30	5	28.54	28.60	-3	5,173	-0.06%
2020/03/19	8	26.46	6	27.28	26.45	2	5,391	0.04%
2020/03/18	5	30.22	0	0.00	29.35	5	5,436	0.09%
2020/03/16	20.1	32.18	6	31.20	31.00	14.1	5,561	0.25%
2020/03/13	23	30.97	21	31.73	31.95	2	5,565	0.04%
2020/03/12	25	34.66	10	37.20	34.30	15	5,506	0.27%
2020/03/11	0	0.00	2	39.00	38.05	-2	5,468	-0.04%
2020/03/10	0	0.00	5	36.60	38.55	-5	5,761	-0.09%
2020/03/06	10	39.76	4	39.95	39.70	6	5,920	0.10%
2020/03/05	4	39.50	3	39.20	39.65	1	6,003	0.02%
2020/03/04	0	0.00	5	37.70	38.40	-5	6,457	-0.08%
2020/03/03	10	37.50	3	38.48	38.30	7	6,684	0.10%
2020/03/02	8	36.53	0	0.00	36.25	8	6,716	0.12%
2020/02/27	5	37.53	4	38.49	37.00	1	6,860	0.01%
2020/02/26	0	0.00	2	38.90	39.30	-2	6,803	-0.03%
2020/02/25	2	38.50	0	0.00	38.90	2	6,761	0.03%
2020/02/21	1	39.20	0	0.00	38.95	1	6,745	0.01%
2020/02/20	4	38.78	0	0.00	38.50	4	6,684	0.06%
2020/02/18	0	0.00	3	38.20	38.05	-3	6,686	-0.04%
2020/02/17	1	38.70	0	0.00	38.60	1	6,701	0.01%
2020/02/14	2	38.00	0	0.00	38.00	2	6,672	0.03%
2020/02/13	1	37.70	5	37.90	37.70	-4	6,723	-0.06%
2020/02/11	0.1	37.65	2	37.48	37.65	-2	6,756	-0.03%
2020/02/10	1	35.00	0	0.00	36.60	1	6,972	0.01%
2020/02/07	20	36.40	1	36.50	36.35	19	7,364	0.26%
2020/02/06	11	36.67	32	36.78	37.10	-21	7,746	-0.27%
2020/02/05	22	35.86	1	35.50	35.85	21	7,741	0.27%
2020/02/04	12	35.62	1	35.75	35.95	11	7,703	0.14%
2020/02/03	0	0.00	3	33.50	33.40	-3	7,678	-0.04%
2020/01/31	3	37.43	0	0.00	36.45	3	7,587	0.04%
2020/01/30	7	38.52	1	38.45	38.45	6	7,532	0.08%
2020/01/14	0	0.00	2	43.95	43.75	-2	8,146	-0.02%
2020/01/13	3	43.10	6	43.38	43.40	-3	8,108	-0.04%
2020/01/10	0	0.00	7	42.56	42.55	-7	8,078	-0.09%
2020/01/09	2	42.95	0	0.00	42.40	2	8,088	0.02%
2020/01/08	12	43.18	17	42.72	43.15	-5	8,102	-0.06%
2020/01/07	15	43.12	5	42.68	43.10	10	8,246	0.12%
2020/01/06	6	41.98	3	42.10	42.80	3	8,254	0.04%
2020/01/03	5	42.73	8	42.91	42.80	-3	8,271	-0.04%
2019/12/31	0	0.00	1	42.60	42.55	-1	8,331	-0.01%
2019/12/25	1	41.65	0	0.00	42.45	1	8,590	0.01%
2019/12/24	2	42.03	0	0.00	41.45	2	8,942	0.02%
2019/12/23	1	42.05	0	0.00	41.95	1	8,962	0.01%
2019/12/19	7	42.76	1	42.95	42.75	6	9,700	0.06%
2019/12/18	6	43.23	0	0.00	42.60	6	10,083	0.06%
2019/12/17	21	43.99	36	44.28	44.25	-15	10,305	-0.15%
2019/12/16	26	46.47	22	46.29	46.80	4	10,013	0.04%
2019/12/13	5	45.67	2	45.10	45.30	3	9,961	0.03%
2019/12/12	3	45.83	7	45.62	44.85	-4	10,269	-0.04%
2019/12/11	1	45.60	1	45.50	45.30	0	10,281	0.00%
2019/12/06	7	45.74	2	45.35	45.30	5	10,519	0.05%
2019/12/05	8	46.38	7	45.95	45.40	1	10,532	0.01%
2019/12/04	11	45.43	10	45.22	45.25	1	10,426	0.01%
2019/12/02	9	44.22	0	0.00	44.85	9	10,677	0.08%
2019/11/29	1	44.75	6	45.38	44.40	-5	10,682	-0.05%
2019/11/28	1	44.05	5	43.35	43.90	-4	10,301	-0.04%
2019/11/26	2	42.50	3	42.67	43.00	-1	10,526	-0.01%
2019/11/25	0	0.00	2	41.30	41.25	-2	10,621	-0.02%
2019/11/22	2	41.25	0	0.00	41.00	2	11,289	0.02%
2019/11/21	1	40.85	0	0.00	41.00	1	11,463	0.01%
2019/11/15	3	41.50	0	0.00	40.90	3	12,388	0.02%
2019/11/13	0	0.00	4	41.13	41.30	-4	12,941	-0.03%
2019/11/08	2	41.60	0	0.00	41.00	2	14,410	0.01%
2019/11/07	17	41.05	5	40.48	40.60	12	14,552	0.08%
2019/11/06	13	43.63	15	43.40	42.00	-2	14,468	-0.01%
2019/11/05	12	45.08	10	45.06	45.30	2	14,132	0.01%
2019/11/01	1	43.35	6	43.77	43.50	-5	13,691	-0.04%
2019/10/31	2	44.05	2	44.40	43.35	0	13,704	0.00%
2019/10/30	3	43.60	0	0.00	43.65	3	13,699	0.02%
2019/10/29	4	42.95	1	44.00	42.80	3	13,673	0.02%
2019/10/28	0	0.00	2	44.08	43.85	-2	13,617	-0.01%
2019/10/25	6	43.28	9	43.27	43.15	-3	13,563	-0.02%
2019/10/24	0	0.00	4	44.50	44.10	-4	13,517	-0.03%
2019/10/23	15	44.53	13	44.41	44.35	2	13,520	0.01%
2019/10/22	0	0.00	36	43.60	44.10	-36	13,312	-0.27%
2019/10/21	0	0.00	1.1	42.55	42.75	-1.1	13,039	-0.01%
2019/10/18	5	42.25	0	0.00	42.25	5	12,991	0.04%
2019/10/17	0	0.00	2	42.05	41.95	-2	12,961	-0.02%
2019/10/16	2	41.70	13	41.99	42.00	-11	12,920	-0.09%
2019/10/15	11	42.87	8	42.79	42.45	3	12,807	0.02%
2019/10/14	27	41.61	0	0.00	41.15	27	12,605	0.21%
2019/10/09	30	40.51	0.2	40.60	40.50	29.8	12,511	0.24%
2019/10/08	3	41.65	8	41.34	41.25	-5	12,425	-0.04%
2019/10/07	4	42.05	1	41.60	42.00	3	12,362	0.02%
2019/10/04	2	40.93	1	41.75	41.00	1	12,222	0.01%
2019/10/03	1	41.75	7	41.74	41.95	-6	12,128	-0.05%
2019/10/02	8	42.08	47	41.62	42.40	-39	12,070	-0.32%
2019/10/01	13	40.64	9	40.83	41.00	4	11,963	0.03%
2019/09/27	24	41.18	48	40.76	40.60	-24	11,886	-0.20%
2019/09/26	2	43.30	30	43.84	43.50	-28	11,505	-0.24%
2019/09/25	79	43.38	23	43.96	43.20	56	11,442	0.49%
2019/09/24	81	44.10	52	44.18	43.45	29	11,299	0.26%
2019/09/23	22	47.57	10	47.24	46.80	12	10,695	0.11%
2019/09/20	24	48.23	28	47.90	48.60	-4	10,293	-0.04%
2019/09/19	7	46.12	13	46.45	46.90	-6	9,803	-0.06%
2019/09/18	24	47.10	17	47.34	46.55	7	9,709	0.07%
2019/09/17	17	47.51	16	47.59	47.10	1	9,484	0.01%
2019/09/16	4	46.05	8	45.97	46.50	-4	9,039	-0.04%
2019/09/12	12	45.45	20	45.91	46.35	-8	8,913	-0.09%
2019/09/11	8	45.40	6	45.89	45.20	2	8,751	0.02%
2019/09/10	5	44.96	11	44.82	45.30	-6	8,666	-0.07%
2019/09/09	8	46.39	0	0.00	46.50	8	8,491	0.09%
2019/09/06	6	46.62	10.1	47.05	46.30	-4.1	8,432	-0.05%
2019/09/05	14	46.47	40	46.60	46.70	-26	8,273	-0.31%
2019/09/04	11	44.37	86	44.99	45.25	-75	7,862	-0.95%
2019/09/03	26	44.58	51	45.08	45.05	-25	7,723	-0.32%
2019/09/02	80	44.16	32	44.70	44.50	48	7,511	0.64%
2019/08/30	83	44.66	4	44.39	43.20	79	7,313	1.08%
2019/08/29	5	46.47	6	46.84	46.80	-1	6,927	-0.01%
2019/08/28	2	46.15	9	46.45	46.30	-7	6,709	-0.10%
2019/08/27	3	46.20	35	46.05	46.50	-32	6,414	-0.50%
2019/08/26	1	41.70	4	42.78	43.55	-3	5,719	-0.05%
2019/08/23	6	43.03	19	43.48	42.95	-13	5,531	-0.24%
2019/08/22	26	42.73	12	42.39	42.30	14	5,193	0.27%
2019/08/21	28	41.89	5	41.84	42.00	23	4,975	0.46%
2019/08/20	7	41.96	16	41.56	40.80	-9	4,749	-0.19%
2019/08/19	13	43.25	3	43.97	42.30	10	4,500	0.22%
2019/08/16	6	41.18	7	41.67	41.75	-1	4,112	-0.02%
2019/08/15	19	41.49	73	40.92	41.80	-54	3,876	-1.39%
2019/08/14	18	40.86	28	40.45	41.50	-10	3,444	-0.29%
2019/08/13	8	38.68	23.1	38.18	38.20	-15.1	2,872	-0.53%
2019/08/12	2	37.15	19	37.16	38.10	-17	2,255	-0.75%
2019/08/08	1	34.75	0	0.00	34.65	1	2,010	0.05%
2019/08/07	1	33.70	2	33.68	33.65	-1	1,853	-0.05%
2019/08/06	3	30.70	1	31.05	32.65	2	1,774	0.11%
2019/08/05	4	32.10	0	0.00	32.00	4	1,759	0.23%
2019/08/02	1	32.50	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	1	34.00	33.40	-1	1,744	-0.06%
2019/07/31	1	33.10	3	32.85	33.35	-2	1,681	-0.12%
2019/07/30	3	32.88	2	32.78	32.80	1	1,668	0.06%
2019/07/29	2	33.60	2	33.73	33.70	0	1,635	0.00%
2019/07/26	0	0.00	10	32.95	33.10	-10	1,575	-0.63%
2019/07/25	0	0.00	7	32.81	32.75	-7	1,546	-0.45%
2019/07/22	0	0.00	0.1	31.00	31.20	-0.1	1,466	-0.01%
2019/07/19	0	0.00	1	30.90	31.15	-1	1,504	-0.07%
2019/07/15	1	31.10	0	0.00	31.10	1	1,577	0.06%
2019/07/12	0	0.00	0.1	31.00	30.95	-0.1	1,615	-0.01%
2019/07/10	4	30.68	0	0.00	30.75	4	1,765	0.23%
2019/07/05	0	0.00	15	31.25	31.30	-15	1,842	-0.81%
2019/07/04	0	0.00	1	31.15	31.45	-1	1,864	-0.05%
2019/07/03	10	31.01	0	0.00	30.90	10	1,975	0.51%
2019/07/02	4	31.63	0	0.00	31.50	4	2,063	0.19%
2019/07/01	11	30.60	0	0.00	31.45	11	2,088	0.53%
2019/06/27	1	32.55	0	0.00	32.60	1	2,417	0.04%
2019/06/26	0	0.00	2	31.85	31.80	-2	2,493	-0.08%
2019/06/25	0	0.00	1	31.95	31.95	-1	2,505	-0.04%
2019/06/21	1	32.50	1	32.60	32.50	0	2,585	0.00%
2019/06/20	0	0.00	2	32.53	32.70	-2	2,619	-0.08%
2019/06/19	0	0.00	3	32.35	32.00	-3	2,584	-0.12%
2019/06/18	0	0.00	2	31.50	31.70	-2	2,568	-0.08%
2019/06/17	1	30.95	0	0.00	31.05	1	2,561	0.04%
2019/06/14	1	31.20	0	0.00	31.35	1	2,623	0.04%
2019/06/13	0	0.00	47	30.94	31.00	-47	2,623	-1.79%
2019/06/12	0	0.00	1	29.40	29.35	-1	2,608	-0.04%
2019/06/11	2	29.20	0	0.00	29.20	2	2,613	0.08%
2019/05/30	1	28.75	0	0.00	28.90	1	2,754	0.04%
2019/05/23	1	28.35	0	0.00	28.30	1	3,368	0.03%
2019/05/20	1	28.55	0	0.00	28.50	1	3,451	0.03%
2019/05/13	2	28.80	0	0.00	28.70	2	3,712	0.05%
2019/05/10	0	0.00	5	30.30	29.85	-5	3,759	-0.13%
2019/05/09	4	30.55	10	30.51	30.35	-6	3,760	-0.16%
2019/05/07	0	0.00	5	31.90	31.85	-5	3,774	-0.13%
2019/05/03	1	33.00	0	0.00	32.90	1	3,807	0.03%
2019/04/29	7	33.46	0	0.00	33.00	7	3,914	0.18%
2019/04/26	10	34.02	0	0.00	34.00	10	3,924	0.25%
2019/04/25	5	34.80	2	35.00	34.60	3	3,952	0.08%
2019/04/23	0.1	34.35	0	0.00	34.40	0.1	4,004	0.00%
2019/04/22	10	34.60	10	34.90	34.55	0	4,007	0.00%
2019/04/19	1	34.15	6	34.53	34.90	-5	4,037	-0.12%
2019/04/18	21	34.27	1	33.90	33.85	20	4,000	0.50%
2019/04/17	2	34.33	11	34.75	34.50	-9	3,983	-0.23%
2019/04/16	0	0.00	2	34.75	34.90	-2	4,021	-0.05%
2019/04/15	0	0.00	2	33.70	33.75	-2	3,935	-0.05%
2019/04/11	3	33.90	0	0.00	33.15	3	3,913	0.08%
2019/04/09	19	34.65	0	0.00	34.35	19	3,879	0.49%
2019/04/08	0	0.00	2	33.90	34.00	-2	3,761	-0.05%
2019/04/02	1	34.90	3	35.08	34.55	-2	3,618	-0.06%
2019/04/01	3	33.55	16	33.44	33.40	-13	3,357	-0.39%
2019/03/29	13	33.22	2	32.95	33.30	11	3,274	0.34%
2019/03/28	1	32.25	1	32.45	32.45	0	3,149	0.00%
2019/03/27	3	32.53	10	32.34	32.70	-7	3,173	-0.22%
2019/03/26	0	0.00	1	31.85	31.85	-1	3,124	-0.03%
2019/03/21	0	0.00	10	32.15	32.15	-10	3,059	-0.33%
2019/03/19	6	32.40	0	0.00	32.20	6	3,165	0.19%
2019/03/18	0	0.00	9	32.46	32.50	-9	3,114	-0.29%
2019/03/15	1	31.95	4	31.10	31.75	-3	3,052	-0.10%
2019/03/14	3	30.90	3	30.75	30.75	0	3,083	0.00%
2019/03/11	0	0.00	3	31.25	31.15	-3	3,259	-0.09%
2019/03/07	0	31.30	0	0.00	31.30	0	3,361	0.00%
2019/03/06	7	31.50	7	31.44	31.30	0	3,401	0.00%
2019/02/27	5	31.97	1	32.00	32.50	4	3,436	0.12%
2019/02/26	14	32.46	6	32.57	32.55	8	3,339	0.24%
2019/02/25	1.1	30.77	21	30.91	31.20	-19.9	2,972	-0.67%
2019/02/22	17	30.54	3	30.32	30.30	14	2,923	0.48%
2019/02/21	2	30.85	1	30.65	30.80	1	2,927	0.03%
2019/02/20	2	30.88	4	31.40	30.75	-2	2,971	-0.07%
2019/02/19	0	0.00	2	30.60	30.60	-2	2,943	-0.07%
2019/02/18	9	31.01	2	30.80	30.70	7	2,941	0.24%
2019/02/15	6	30.85	0	0.00	31.00	6	2,918	0.21%
2019/02/14	0	0.00	2	31.38	31.20	-2	2,878	-0.07%
2019/02/12	4	30.80	0	0.00	30.60	4	2,821	0.14%
2019/01/30	1	30.15	0	0.00	29.95	1	2,692	0.04%
2019/01/29	0	0.00	2	29.95	29.80	-2	2,682	-0.07%
2019/01/28	0	30.05	0	0.00	30.15	0	2,676	0.00%
2019/01/25	1	29.90	2	29.88	30.05	-1	2,701	-0.04%
2019/01/23	1	29.70	4	29.64	29.55	-3	2,654	-0.11%
2019/01/22	1	30.25	0	0.00	30.00	1	2,639	0.04%
2019/01/21	2	30.18	2	30.25	30.05	0	2,591	0.00%
2019/01/17	3	29.10	0	0.00	29.15	3	2,491	0.12%
2019/01/16	3	29.45	11	29.50	29.55	-8	2,448	-0.33%
2019/01/14	0	0.00	5	28.10	28.05	-5	2,339	-0.21%
2019/01/09	5	27.75	0	0.00	27.85	5	2,264	0.22%
2019/01/07	2	26.65	1	26.75	27.30	1	2,172	0.05%
2019/01/04	4	26.29	3	26.40	26.40	1	2,170	0.05%
2019/01/03	3	26.90	3	27.15	27.15	0	2,196	0.00%
2018/12/27	10	28.30	0	0.00	28.25	10	2,211	0.45%
2018/12/24	3	29.50	10	29.60	29.85	-7	2,183	-0.32%
2018/12/20	1	28.95	1	28.90	28.30	0	2,195	0.00%
2018/12/19	10	28.30	0	0.00	29.30	10	2,155	0.46%
2018/12/17	0	0.00	3	28.80	28.55	-3	2,123	-0.14%
2018/12/14	0	0.00	5	28.70	29.15	-5	2,147	-0.23%
2018/12/13	1	29.55	1	29.25	29.15	0	2,214	0.00%
2018/12/12	4	29.84	3	29.75	30.00	1	2,202	0.05%
2018/12/11	1	28.90	10	28.05	28.90	-9	2,113	-0.43%
2018/12/07	1	28.40	0	0.00	28.20	1	2,176	0.05%
2018/12/06	3	30.35	3	29.10	29.10	0	2,101	0.00%
2018/12/05	4	30.74	1	31.20	30.70	3	2,055	0.15%
2018/12/03	5	30.49	4	30.78	30.90	1	1,987	0.05%
2018/11/30	1	29.85	0	0.00	30.00	1	1,923	0.05%
2018/11/28	3	28.80	3	29.25	29.40	0	1,809	0.00%
2018/11/19	1	28.55	1	28.90	29.00	0	1,710	0.00%
2018/11/14	0.5	27.65	1	27.70	27.70	-0.5	1,647	-0.03%
2018/11/12	1	28.70	11	28.09	28.35	-10	1,689	-0.59%
2018/11/07	0	0.00	1	27.20	27.20	-1	1,643	-0.06%
2018/11/06	0	0.00	1	26.70	26.70	-1	1,720	-0.06%
2018/11/02	4	27.10	1	27.80	27.15	3	1,795	0.17%
2018/10/30	2	23.90	0	0.00	23.90	2	1,733	0.12%
2018/10/12	0	0.00	10	25.39	25.60	-10	1,912	-0.52%
2018/10/11	10	25.75	1	25.95	25.75	9	1,897	0.47%
2018/10/05	10	29.55	25	30.46	29.30	-15	1,896	-0.79%
2018/10/03	27	31.80	1	31.60	31.60	26	1,883	1.38%
2018/10/02	18	31.90	45	32.35	31.90	-27	1,892	-1.43%
2018/10/01	1	32.50	0	0.00	32.45	1	1,906	0.05%
2018/09/27	6	32.05	0	0.00	31.85	6	1,955	0.31%
2018/09/21	0	0.00	1	31.20	31.40	-1	1,962	-0.05%
2018/09/19	6	33.01	4	32.90	32.60	2	2,034	0.10%
2018/09/18	3	31.90	0	0.00	32.00	3	1,990	0.15%
2018/09/17	2	32.15	0	0.00	32.25	2	2,018	0.10%
2018/09/14	2	31.08	1	31.80	32.80	1	2,040	0.05%
2018/09/10	0	0.00	10	29.55	28.40	-10	2,006	-0.50%
2018/09/04	3	32.05	0	0.00	32.25	3	2,247	0.13%
2018/09/03	0	0.00	5	32.50	32.00	-5	2,299	-0.22%
2018/08/29	0.1	33.00	0	0.00	33.15	0.1	2,396	0.00%
2018/08/27	4	32.20	0	0.00	32.20	4	2,397	0.17%
2018/08/22	5	31.90	0	0.00	31.80	5	2,538	0.20%
2018/08/21	10	31.50	4	31.60	31.60	6	2,546	0.24%
2018/08/20	0	0.00	11	32.35	31.80	-11	2,565	-0.43%
2018/08/17	15	33.07	0	0.00	33.40	15	2,584	0.58%
2018/08/16	3	32.30	42	32.40	32.60	-39	2,627	-1.48%
2018/08/15	6	32.97	2	32.85	32.80	4	2,621	0.15%
2018/08/14	3	33.25	0	0.00	33.50	3	2,631	0.11%
2018/08/13	0	0.00	4	33.70	32.60	-4	2,627	-0.15%
2018/08/03	0	0.00	1	38.25	38.20	-1	2,602	-0.04%
2018/08/02	2	39.30	0	0.00	38.50	2	2,624	0.08%
2018/08/01	11	38.69	0	0.00	39.00	11	2,603	0.42%
2018/07/31	0	0.00	3	38.45	38.65	-3	2,586	-0.12%
2018/07/26	0	0.00	10	38.10	38.05	-10	2,625	-0.38%
2018/07/19	0	0.00	2	37.55	37.60	-2	2,629	-0.08%
2018/07/13	0	0.00	1	37.90	37.70	-1	2,812	-0.04%
2018/07/11	3	37.40	0	0.00	37.35	3	2,875	0.10%
2018/07/09	0	0.00	2	38.40	37.80	-2	3,295	-0.06%
2018/07/06	5	37.60	19	37.62	38.00	-14	3,328	-0.42%
2018/07/05	0	0.00	2	37.68	37.20	-2	3,292	-0.06%
2018/07/04	14	37.39	0	0.00	37.30	14	3,275	0.43%
2018/07/03	22	37.87	1	38.00	37.60	21	3,303	0.64%
2018/07/02	15	37.40	10	37.35	37.25	5	3,281	0.15%
2018/06/29	2	37.00	0.2	37.95	37.60	1.8	3,293	0.06%
2018/06/27	45	40.60	10	40.80	40.35	35	3,296	1.06%
2018/06/26	12	40.24	0	0.00	40.20	12	3,309	0.36%
2018/06/22	11	40.89	3	41.20	41.05	8	3,324	0.24%
2018/06/19	0	0.00	15	41.72	41.50	-15	3,344	-0.45%
2018/06/15	10	42.35	5	42.27	42.25	5	3,341	0.15%
2018/06/14	1	41.70	0	0.00	41.65	1	3,314	0.03%
2018/06/13	15	41.47	6	41.73	41.45	9	3,282	0.27%
2018/06/12	32	42.97	1	43.20	42.20	31	3,249	0.95%
2018/06/11	10	40.95	46	41.10	41.50	-36	3,079	-1.17%
2018/06/07	0	0.00	11	40.81	40.65	-11	3,184	-0.35%
2018/06/06	20	40.75	0.3	40.60	40.70	19.7	3,253	0.61%
2018/06/05	1	40.30	7	40.56	40.05	-6	3,324	-0.18%
2018/06/04	14	40.37	0	0.00	40.30	14	3,317	0.42%
2018/05/31	5	40.35	1	40.25	39.85	4	3,334	0.12%
2018/05/28	1	39.15	3	39.30	39.10	-2	3,434	-0.06%
2018/05/25	3	39.22	0	0.00	39.20	3	3,448	0.09%
2018/05/24	1	39.60	0	0.00	39.55	1	3,460	0.03%
2018/05/23	0	0.00	10	38.70	38.85	-10	3,418	-0.29%
2018/05/21	3	39.10	1	39.10	39.10	2	3,453	0.06%
2018/05/16	0	0.00	1	38.40	38.50	-1	3,507	-0.03%
2018/05/15	11	39.00	0	0.00	38.25	11	3,546	0.31%
2018/05/14	0	0.00	1	38.35	38.40	-1	3,649	-0.03%
2018/05/11	0	0.00	2	38.70	38.50	-2	3,703	-0.05%
2018/05/10	1	38.95	0	0.00	39.05	1	3,711	0.03%
2018/05/08	1	37.90	0	0.00	37.85	1	3,789	0.03%
2018/05/04	1	38.20	0	0.00	38.15	1	3,982	0.03%
2018/05/03	0	0.00	3	38.25	38.15	-3	4,055	-0.07%
2018/04/27	0	0.00	3	39.30	39.10	-3	4,217	-0.07%
2018/04/26	10	39.10	25	39.98	39.00	-15	4,253	-0.35%
2018/04/25	0	0.00	2	38.90	39.90	-2	4,308	-0.05%
2018/04/24	1	40.15	10	39.50	39.55	-9	4,371	-0.21%
2018/04/23	5	41.65	0	0.00	41.25	5	4,359	0.11%
2018/04/20	0	0.00	2	43.15	43.10	-2	4,368	-0.05%
2018/04/19	10	43.50	0	0.00	43.10	10	4,430	0.23%
2018/04/18	6	43.14	5	43.15	42.85	1	4,569	0.02%
2018/04/16	3	43.58	5	43.44	43.40	-2	4,656	-0.04%
2018/04/13	25.1	44.36	35	44.25	43.95	-9.9	4,860	-0.20%
2018/04/12	1	42.15	0	0.00	42.30	1	5,110	0.02%
2018/04/02	0	0.00	1	43.75	43.15	-1	5,508	-0.02%
2018/03/31	1	43.85	0	0.00	43.35	1	5,627	0.02%
2018/03/30	0	0.00	2	43.20	43.15	-2	5,713	-0.04%
2018/03/29	0	0.00	2	43.15	43.05	-2	5,768	-0.03%
2018/03/28	1	43.05	1	43.05	43.05	0	5,779	0.00%
2018/03/27	0	0.00	1	42.60	42.60	-1	5,873	-0.02%
2018/03/26	0	0.00	4	41.36	41.75	-4	5,918	-0.07%
2018/03/23	1	41.20	8	41.33	41.20	-7	5,934	-0.12%
2018/03/22	10	42.50	0	0.00	42.25	10	5,938	0.17%
2018/03/21	5	42.75	0	0.00	42.55	5	6,059	0.08%
2018/03/15	0	0.00	86	42.98	42.95	-86	6,249	-1.38%
2018/03/14	27	43.84	1	43.25	43.25	26	6,329	0.41%
2018/03/13	10	43.50	10	43.10	43.55	0	6,380	0.00%
2018/03/12	72	43.59	1	43.40	43.25	71	6,518	1.09%
2018/03/09	2	43.28	12	43.22	43.20	-10	6,528	-0.15%
2018/03/07	0	0.00	1	42.50	42.45	-1	6,481	-0.02%
2018/03/05	1.3	42.94	0	0.00	42.35	1.3	6,667	0.02%
2018/03/02	9	43.42	10	43.45	43.20	-1	6,704	-0.01%
2018/03/01	0	0.00	2	42.65	43.30	-2	6,668	-0.03%
2018/02/27	0	0.00	7	42.61	42.40	-7	6,750	-0.10%
2018/02/26	0	0.00	10	42.50	42.35	-10	6,778	-0.15%
2018/02/23	2	41.55	0	0.00	41.60	2	6,778	0.03%
2018/02/22	2	41.08	0	0.00	41.45	2	6,832	0.03%
2018/02/09	1	39.10	0	0.00	39.45	1	6,936	0.01%
2018/02/08	1	39.95	5	40.75	39.80	-4	6,955	-0.06%
2018/02/07	2	41.93	3	41.48	41.30	-1	7,144	-0.01%
2018/02/06	2	40.58	0.5	40.50	40.50	1.5	7,439	0.02%
2018/02/05	0	0.00	3	42.88	43.70	-3	7,371	-0.04%
2018/02/02	1	43.90	1	43.75	43.25	0	7,397	0.00%
2018/02/01	13	43.80	1	44.30	43.60	12	7,484	0.16%
2018/01/31	0	0.00	1	43.90	44.05	-1	7,600	-0.01%
2018/01/30	11	43.66	1	43.80	43.65	10	7,710	0.13%
2018/01/29	1	44.30	11	44.29	43.60	-10	7,968	-0.13%
2018/01/25	2	43.25	0	0.00	43.05	2	8,232	0.02%
2018/01/23	0	0.00	1	42.40	42.15	-1	8,480	-0.01%
2018/01/22	1	42.05	1	42.35	41.90	0	8,993	0.00%
2018/01/19	2	41.80	0	0.00	41.70	2	9,081	0.02%
2018/01/18	13	43.22	0	0.00	42.50	13	9,067	0.14%
2018/01/17	2	42.55	1	42.60	42.45	1	9,108	0.01%
2018/01/16	8	43.41	1	43.50	43.10	7	9,125	0.08%
2018/01/15	5	44.24	16	44.42	44.00	-11	9,125	-0.12%
2018/01/12	15	44.21	27	44.07	44.60	-12	9,108	-0.13%
2018/01/11	7	43.34	13	44.17	43.35	-6	9,218	-0.07%
2018/01/10	19	43.86	7	44.16	43.65	12	9,373	0.13%
2018/01/09	5	44.29	5	44.75	44.05	0	9,536	0.00%
2018/01/08	63	45.02	52	44.73	44.90	11	9,404	0.12%
2018/01/05	6	42.93	5	42.64	42.80	1	8,875	0.01%
2018/01/04	1	41.55	0	0.00	41.40	1	8,731	0.01%
2018/01/03	5	42.13	4	42.06	41.75	1	8,915	0.01%
2018/01/02	1	41.20	0	0.00	41.10	1	9,051	0.01%