凱美 (2375)-康和-板橋券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
66.8
漲跌
▲0.9
漲幅
+1.37%
成交量
188張
產業
上市電子零組件類股
539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

凱美 (2375)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	0.1	66.50	0	0.00	66.80	0.1	768	0.02%
2024/09/05	0.4	65.50	0	0.00	65.90	0.4	774	0.06%
2024/09/04	0	65.90	0.9	66.18	65.40	-0.9	787	-0.11%
2024/09/03	0	0.00	0.9	69.50	69.20	-0.9	798	-0.12%
2024/09/02	0.6	70.09	1	71.00	70.40	-0.4	818	-0.05%
2024/08/30	0.8	69.66	2	69.75	69.60	-1.2	816	-0.15%
2024/08/29	1.8	67.87	0	0.00	68.10	1.8	823	0.22%
2024/08/27	1.6	68.00	2	67.85	68.30	-0.4	950	-0.04%
2024/08/26	0.1	67.50	2	68.10	67.80	-1.9	967	-0.20%
2024/08/23	3	67.32	0	0.00	68.00	3	1,001	0.30%
2024/08/22	0.3	67.40	0	0.00	67.30	0.3	1,013	0.03%
2024/08/21	0.5	67.50	0	0.00	67.80	0.5	1,054	0.05%
2024/08/19	0	67.50	3	67.90	68.10	-3	1,087	-0.27%
2024/08/16	2.7	67.02	0	0.00	67.10	2.7	1,086	0.25%
2024/08/12	0	61.50	0	0.00	61.70	0	1,080	0.00%
2024/08/08	0.1	61.00	0	0.00	61.20	0.1	1,082	0.01%
2024/08/07	5	59.50	5	61.20	62.50	0	1,080	0.00%
2024/08/06	10.1	61.17	10.7	58.52	58.70	-0.6	1,079	-0.06%
2024/08/05	1	62.00	10	61.25	61.20	-9	1,071	-0.84%
2024/08/02	0	0.00	5	68.70	67.90	-5	1,058	-0.47%
2024/08/01	0.8	69.28	0	0.00	69.70	0.8	1,065	0.08%
2024/07/26	0	0.00	0.1	72.10	67.60	-0.1	1,122	0.00%
2024/07/23	10	69.09	10	68.70	68.70	0	1,121	0.00%
2024/07/19	7	71.36	0.8	71.24	70.50	6.2	1,116	0.56%
2024/07/18	2.3	72.67	2.8	72.90	73.00	-0.5	1,106	-0.04%
2024/07/17	0.7	74.10	0	0.00	74.50	0.7	1,095	0.06%
2024/07/16	11	74.55	12.5	74.93	74.10	-1.5	1,072	-0.14%
2024/07/15	9	71.83	0.1	71.90	72.30	8.9	1,010	0.88%
2024/07/12	5	74.00	7.1	74.08	72.80	-2.1	1,003	-0.21%
2024/07/11	2.8	74.63	1	73.10	74.40	1.8	989	0.18%
2024/07/10	1.3	71.43	0	0.00	71.70	1.3	952	0.14%
2024/07/09	0.1	72.30	2.1	71.35	71.30	-1.9	951	-0.20%
2024/07/08	2	72.00	3	72.70	72.30	-1	946	-0.10%
2024/07/05	7.6	72.36	7	73.51	73.30	0.6	943	0.07%
2024/07/04	0.2	69.90	0.4	70.10	70.20	-0.2	910	-0.02%
2024/07/03	0.3	69.90	0	0.00	70.20	0.3	921	0.03%
2024/07/02	0	0.00	1	68.80	68.50	-1	926	-0.11%
2024/07/01	0.2	68.50	0.4	69.92	68.90	-0.3	925	-0.03%
2024/06/28	0.5	70.20	0	0.00	70.50	0.5	922	0.06%
2024/06/27	1	70.70	0	0.00	70.10	1	944	0.11%
2024/06/24	6	73.45	3.2	73.54	72.50	2.8	923	0.30%
2024/06/21	4	73.02	6	73.62	74.10	-2	896	-0.22%
2024/06/20	0.2	70.10	0	0.00	70.50	0.2	840	0.02%
2024/06/19	2	70.90	0	0.00	70.00	2	839	0.24%
2024/06/18	0	0.00	2	71.50	71.20	-2	835	-0.24%
2024/06/17	0	0.00	1	72.00	72.00	-1	831	-0.12%
2024/06/14	0.4	71.70	2	72.00	72.00	-1.6	825	-0.19%
2024/06/13	2.5	70.20	3	70.47	70.70	-0.5	808	-0.06%
2024/06/12	1.6	69.00	0	0.00	69.30	1.6	805	0.20%
2024/06/11	1.5	68.77	0	0.00	69.00	1.5	804	0.19%
2024/06/04	0.2	70.50	0	0.00	70.90	0.2	754	0.02%
2024/05/31	2	73.15	1.4	73.24	70.10	0.6	730	0.08%
2024/05/30	0.1	67.80	3.5	69.15	68.10	-3.4	627	-0.54%
2024/05/29	5.4	70.88	1.4	70.82	70.70	4	615	0.64%
2024/05/28	0	0.00	3	69.40	69.20	-3	589	-0.51%
2024/05/27	0	0.00	1	70.29	69.80	-1	596	-0.17%
2024/05/24	1	66.80	1	67.80	67.80	0	559	0.00%
2024/05/23	0.6	65.10	1	65.60	65.40	-0.4	526	-0.08%
2024/05/22	2.3	65.89	0	0.00	66.20	2.3	525	0.43%
2024/05/17	0	0.00	2	65.70	65.60	-2	519	-0.39%
2024/05/16	1.1	65.50	2	65.85	65.80	-0.9	520	-0.17%
2024/05/15	3	65.80	0	0.00	65.90	3	519	0.57%
2024/05/13	0.9	64.40	2	64.70	64.80	-1.1	522	-0.21%
2024/05/10	1.4	64.20	0	0.00	64.60	1.4	523	0.27%
2024/05/09	0	0.00	1	64.80	64.20	-1	520	-0.19%
2024/05/07	1	64.50	0	0.00	65.40	1	512	0.20%
2024/05/06	2.4	66.98	0	66.70	66.20	2.4	500	0.47%
2024/05/03	0	0.00	7	66.89	66.10	-7	481	-1.45%
2024/05/02	0.8	62.90	1	63.20	63.30	-0.2	402	-0.05%
2024/04/30	0	0.00	2	63.50	63.30	-2	402	-0.50%
2024/04/29	2.7	63.60	0	0.00	63.90	2.7	403	0.67%
2024/04/24	0	62.50	0	0.00	62.90	0	403	0.01%
2024/04/17	0	0.00	0.7	62.50	63.50	-0.7	435	-0.17%
2024/04/16	0.2	62.00	1	61.60	61.40	-0.8	431	-0.18%
2024/04/15	1	63.10	0	0.00	63.50	1	427	0.23%
2024/04/12	0	0.00	1	64.80	64.60	-1	424	-0.24%
2024/04/11	1.3	64.20	0	0.00	64.50	1.3	420	0.31%
2024/04/10	5	64.00	0	0.00	64.00	5	418	1.19%
2024/04/09	0	0.00	2	64.55	64.20	-2	415	-0.48%
2024/04/08	1.1	63.22	0	0.00	63.20	1.1	402	0.28%
2024/04/03	0	0.00	1	62.10	61.70	-1	397	-0.25%
2024/04/02	0.1	61.60	0	0.00	61.90	0.1	397	0.02%
2024/04/01	0	0.00	1	62.10	62.80	-1	392	-0.25%
2024/03/29	0	0.00	1	60.40	60.50	-1	368	-0.27%
2024/03/28	1	58.30	0	0.00	60.00	1	367	0.27%
2024/03/25	0.5	60.20	1	60.50	60.60	-0.5	374	-0.13%
2024/03/22	1	59.60	0	0.00	59.90	1	379	0.26%
2024/03/21	0	0.00	2	59.75	59.60	-2	395	-0.51%
2024/03/20	1.7	59.55	0	0.00	60.10	1.7	404	0.42%
2024/03/19	1	60.00	1	59.70	59.70	0	423	0.00%
2024/03/18	1	59.60	0	0.00	59.90	1	428	0.23%
2024/03/13	1	62.30	1	62.40	61.80	0	479	0.00%
2024/03/12	1	63.50	0	0.00	63.90	1	483	0.21%
2024/03/11	1	63.00	0	0.00	62.80	1	507	0.20%
2024/03/07	1	63.80	0	0.00	63.70	1	540	0.19%
2024/03/05	1	64.80	0	0.00	64.80	1	592	0.17%
2024/03/01	0	0.00	2	66.75	65.90	-2	739	-0.27%
2024/02/29	1.4	66.07	1	66.80	66.80	0.4	797	0.05%
2024/02/22	0	0.00	1	64.90	64.80	-1	915	-0.11%
2024/02/21	1	64.50	2	64.90	64.90	-1	926	-0.11%
2024/02/15	0	0.00	1	64.30	64.30	-1	918	-0.11%
2024/02/05	1	62.70	0	0.00	62.60	1	911	0.11%
2024/02/02	0	0.00	5	63.88	63.80	-5	907	-0.55%
2024/02/01	0	0.00	1	64.00	63.80	-1	904	-0.11%
2024/01/31	0.8	63.60	0	0.00	64.00	0.8	905	0.09%
2024/01/30	0	0.00	1	64.40	64.20	-1	913	-0.11%
2024/01/29	0.7	64.50	0	0.00	64.90	0.7	914	0.08%
2024/01/26	0.2	64.00	0	0.00	64.40	0.2	916	0.02%
2024/01/24	1	65.70	0	0.00	65.70	1	941	0.11%
2024/01/23	0	0.00	2.3	65.86	65.70	-2.3	940	-0.24%
2024/01/22	0.9	64.70	0	64.50	65.10	0.9	938	0.09%
2024/01/19	1	64.00	0.1	64.20	64.20	0.9	933	0.10%
2024/01/18	0.7	64.40	0	0.00	64.80	0.7	928	0.07%
2024/01/17	2	66.90	0.2	64.30	64.50	1.8	925	0.19%
2024/01/12	1	64.80	0	0.00	64.50	1	891	0.11%
2024/01/09	0	0.00	0.2	66.70	66.00	-0.2	892	-0.03%
2024/01/08	1	67.10	0	0.00	66.90	1	891	0.11%
2023/12/29	0.1	70.10	0.3	69.45	70.50	-0.3	897	-0.03%
2023/12/28	0	0.00	0.2	70.30	70.10	-0.2	892	-0.02%
2023/12/18	2	72.15	0.3	71.90	72.20	1.7	867	0.19%
2023/12/14	1.2	75.71	1	76.00	75.10	0.2	845	0.03%
2023/12/13	0	0.00	1	74.90	74.60	-1	829	-0.12%
2023/12/12	2	73.45	0	0.00	73.80	2	828	0.24%
2023/12/11	1	75.00	1.1	74.95	74.20	-0.1	830	-0.01%
2023/12/08	1	75.50	3	76.07	76.20	-2	802	-0.25%
2023/12/07	1.3	74.89	1	74.30	74.10	0.3	780	0.04%
2023/12/06	0.4	74.90	0.2	75.20	74.00	0.3	770	0.04%
2023/12/05	2	75.00	0	0.00	74.90	2	748	0.27%
2023/12/04	0.7	75.60	0	0.00	76.00	0.7	731	0.09%
2023/11/30	1	76.80	0	0.00	75.70	1	710	0.14%
2023/11/29	5	77.98	2.1	76.83	77.80	2.9	685	0.42%
2023/11/28	0	0.00	1	75.20	75.10	-1	625	-0.16%
2023/11/27	0	0.00	2	74.50	74.40	-2	585	-0.34%
2023/11/24	6.6	73.09	5.3	72.91	73.70	1.3	518	0.26%
2023/11/23	0.9	68.50	2	68.50	68.60	-1.1	399	-0.29%
2023/11/22	0.1	68.00	0	0.00	68.00	0.1	389	0.03%
2023/11/21	0	0.00	1	67.60	67.40	-1	381	-0.26%
2023/11/20	1	66.50	2	67.75	68.00	-1.1	373	-0.28%
2023/11/17	0	0.00	2	65.20	65.30	-2	358	-0.56%
2023/11/16	1	65.00	1.3	65.15	65.50	-0.3	358	-0.08%
2023/11/15	1	64.30	1	64.60	64.80	0	356	0.00%
2023/11/14	0	0.00	1	63.90	63.70	-1	357	-0.28%
2023/11/13	1	63.50	0	0.00	63.90	1	360	0.28%
2023/11/09	0	0.00	0	65.80	65.00	0	362	0.00%
2023/11/08	0	0.00	1	65.90	65.60	-1	364	-0.27%
2023/11/07	1	66.10	1	66.40	66.50	0	363	0.00%
2023/11/06	1	65.30	1	65.80	65.80	0	360	0.00%
2023/11/03	0	0.00	0	64.80	64.80	0	359	-0.01%
2023/11/02	1.8	63.52	1	64.60	64.60	0.8	358	0.21%
2023/11/01	1	62.20	0.1	62.70	61.80	0.9	350	0.25%
2023/10/31	0.4	61.60	0	0.00	61.60	0.4	337	0.12%
2023/10/30	0	62.90	0	0.00	63.30	0	340	0.01%
2023/10/26	1.1	62.61	0	0.00	62.40	1.1	345	0.33%
2023/10/19	0	0.00	0	64.80	65.00	0	355	-0.01%
2023/10/18	1	66.50	0	0.00	65.10	1	358	0.28%
2023/10/13	1	69.00	4	68.15	67.90	-3	360	-0.83%
2023/10/12	0.2	64.00	0	0.00	66.60	0.2	354	0.04%
2023/10/02	1	66.90	0	0.00	67.00	1	364	0.27%
2023/09/28	0.6	65.90	1	66.30	66.30	-0.4	366	-0.12%
2023/09/27	0.8	65.20	0	0.00	65.60	0.8	368	0.22%
2023/09/22	0.1	66.50	1	66.70	66.90	-0.9	373	-0.24%
2023/09/21	1	66.40	0	0.00	66.80	1	375	0.27%
2023/09/20	0	67.40	0	0.00	66.90	0	376	0.00%
2023/09/18	0	0.00	2	69.15	68.80	-2	373	-0.54%
2023/09/15	0.8	68.24	0	0.00	68.60	0.8	370	0.21%
2023/09/13	0	0.00	1	67.90	67.90	-1	359	-0.28%
2023/09/12	0.7	67.60	0	0.00	68.00	0.7	363	0.21%
2023/09/11	0.7	67.10	0	0.00	67.50	0.7	365	0.18%
2023/09/05	3	67.83	1	67.30	67.90	2	367	0.54%
2023/09/04	1	67.00	2	66.90	66.60	-1	364	-0.27%
2023/09/01	0.1	66.80	0	0.00	66.70	0.1	346	0.03%
2023/08/31	1	63.40	1	63.80	63.90	0	303	0.00%
2023/08/30	0	0.00	0.1	62.80	62.80	-0.1	316	-0.03%
2023/08/25	0	0.00	1	61.11	61.60	-1	357	-0.29%
2023/08/24	0.7	61.10	1	61.30	61.50	-0.3	359	-0.08%
2023/08/23	1.3	61.12	1	61.00	61.50	0.3	362	0.07%
2023/08/22	0.3	60.30	1.6	60.56	60.70	-1.3	369	-0.35%
2023/08/16	0.6	59.10	1	59.50	59.80	-0.5	378	-0.12%
2023/08/15	1	58.80	0	0.00	59.30	1	381	0.26%
2023/08/14	0	0.00	0.5	57.68	57.50	-0.5	385	-0.14%
2023/08/09	1.4	60.57	0.1	60.90	60.40	1.3	385	0.34%
2023/08/08	0	0.00	4	61.40	61.20	-4	384	-1.04%
2023/08/07	0.6	61.80	0	0.00	62.20	0.6	388	0.14%
2023/08/01	0	0.00	1	64.00	63.90	-1	398	-0.25%
2023/07/31	1	63.80	0	0.00	64.30	1	428	0.23%
2023/07/27	2	64.30	0	0.00	65.00	2	430	0.47%
2023/07/19	1	64.60	0.5	64.10	63.70	0.5	465	0.12%
2023/07/17	0	0.00	2	65.30	66.10	-2	495	-0.40%
2023/07/13	2	67.10	0	0.00	66.20	2	548	0.36%
2023/07/07	0	0.00	0.3	67.90	67.30	-0.3	712	-0.04%
2023/07/06	0.1	67.50	1	67.60	67.90	-0.9	727	-0.12%
2023/07/05	1	68.10	0	0.00	67.80	1	784	0.13%
2023/07/04	1	67.50	1	68.10	68.00	0	789	0.00%
2023/07/03	2	67.55	0	0.00	67.80	2	797	0.25%
2023/06/16	0	0.00	3	69.03	69.00	-3	1,031	-0.29%
2023/06/15	0.9	69.22	0	0.00	69.70	0.9	1,047	0.09%
2023/06/14	0	69.40	0	0.00	69.00	0	1,062	0.00%
2023/06/08	1	70.00	0	0.00	69.50	1	1,195	0.08%
2023/06/07	0.1	71.40	0	0.00	71.60	0.1	1,245	0.01%
2023/06/05	0	73.00	0	0.00	73.40	0	1,484	0.00%
2023/06/02	1	72.98	1	73.30	73.00	0	1,599	0.00%
2023/06/01	0.1	71.00	1	71.00	70.90	-1	1,713	-0.06%
2023/05/31	1	70.30	0	0.00	70.70	1	1,768	0.06%
2023/05/30	0	0.00	1	69.00	69.00	-1	1,769	-0.06%
2023/05/29	1	69.40	0	0.00	69.90	1	1,776	0.06%
2023/05/22	0.2	70.52	1	71.10	71.10	-0.9	1,887	-0.05%
2023/05/19	0	0.00	1	70.50	70.10	-1	2,091	-0.05%
2023/05/18	1.2	70.02	3	70.50	70.50	-1.8	2,182	-0.08%
2023/05/16	0.1	68.40	0	0.00	69.00	0.1	2,210	0.01%
2023/05/15	1	66.80	0	0.00	67.30	1	2,211	0.05%
2023/05/09	0	0.00	0	68.70	68.30	0	2,218	0.00%
2023/05/08	1	70.00	0	0.00	70.20	1	2,215	0.05%
2023/05/05	5	70.88	2	70.90	70.30	3	2,213	0.14%
2023/05/02	0	0.00	5	69.00	68.90	-5	2,228	-0.22%
2023/04/28	1	69.50	1	69.00	69.00	0	2,230	0.00%
2023/04/26	0	67.50	0	0.00	67.80	0	2,217	0.00%
2023/04/25	1	68.30	0	0.00	68.20	1	2,213	0.05%
2023/04/24	5	71.68	1	71.30	71.10	4	2,203	0.18%
2023/04/21	1	70.00	0	0.00	70.30	1	2,198	0.05%
2023/04/20	1	74.00	0.8	74.50	73.20	0.2	2,178	0.01%
2023/04/18	1	77.80	1	78.40	76.90	0	2,164	0.00%
2023/04/17	1	76.80	2	76.65	77.40	-1	2,127	-0.05%
2023/04/14	0.7	77.50	0	0.00	76.80	0.7	2,107	0.04%
2023/04/13	2	78.10	1.3	75.94	75.50	0.7	2,067	0.03%
2023/04/12	1	77.00	1	75.70	77.00	0	2,003	0.00%
2023/04/11	1	75.00	3	75.23	75.00	-2	1,957	-0.10%
2023/04/10	3.3	75.17	1.1	76.22	74.80	2.2	1,942	0.11%
2023/04/07	1.1	72.54	0	0.00	72.50	1.1	1,883	0.06%
2023/03/31	0	0.00	1	75.72	74.00	-1	1,865	-0.05%
2023/03/30	0	0.00	0	72.80	72.60	0	1,839	0.00%
2023/03/29	1	74.80	0	0.00	72.20	1	1,828	0.05%
2023/03/28	1.1	74.10	2.2	74.76	73.30	-1.1	1,811	-0.06%
2023/03/27	0.1	77.30	3.4	78.14	76.60	-3.3	1,782	-0.18%
2023/03/24	1	78.40	1	78.50	78.10	0	1,767	0.00%
2023/03/23	3.4	78.05	0	0.00	79.10	3.4	1,740	0.20%
2023/03/21	0	0.00	0.7	76.30	75.10	-0.7	1,651	-0.04%
2023/03/20	1	73.70	0	0.00	76.50	1	1,626	0.06%
2023/03/17	0	0.00	1	76.00	75.00	-1	1,615	-0.06%
2023/03/16	3	73.93	1	73.70	74.50	2	1,595	0.13%
2023/03/15	9	78.39	3	77.50	76.30	6	1,580	0.38%
2023/03/13	0.9	76.45	0.5	76.52	77.00	0.4	1,534	0.03%
2023/03/10	3.5	77.60	2.9	77.80	78.50	0.5	1,502	0.03%
2023/03/09	1.5	81.18	1.9	80.51	80.70	-0.4	1,448	-0.03%
2023/03/08	2	80.05	11	81.05	80.00	-9	1,349	-0.67%
2023/03/07	1.9	75.46	7	76.71	76.80	-5.1	1,199	-0.42%
2023/03/06	3.2	73.28	24	75.02	76.00	-20.8	1,069	-1.95%
2023/03/03	0.1	66.80	0.1	70.08	69.10	-0.1	931	-0.01%
2023/03/02	2	66.20	0	66.00	66.10	2	872	0.23%
2023/03/01	1	65.80	0	0.00	65.80	1	864	0.12%
2023/02/24	0	0.00	0.3	67.60	66.80	-0.3	856	-0.03%
2023/02/23	1	67.80	0.2	68.33	68.10	0.8	847	0.09%
2023/02/22	0	0.00	1	68.97	67.20	-1	837	-0.12%
2023/02/21	1	70.40	0	0.00	69.40	1	817	0.12%
2023/02/20	5	70.08	3	70.37	70.40	2	800	0.25%
2023/02/17	9.6	70.63	4	71.20	71.50	5.6	752	0.75%
2023/02/16	0	0.00	1	69.30	69.30	-1	548	-0.18%
2023/02/15	0	0.00	6	62.60	63.00	-6	460	-1.30%
2023/02/14	8	61.48	2.4	62.93	62.60	5.6	451	1.24%
2023/02/10	1	60.20	0	0.00	60.20	1	437	0.23%
2023/02/09	0	0.00	5.1	61.17	60.50	-5.1	446	-1.15%
2023/02/07	1	62.00	0.4	62.41	62.20	0.6	442	0.14%
2023/02/06	0	0.00	1	63.50	62.70	-1	442	-0.23%
2023/02/03	1	65.00	1	64.60	63.50	0	442	0.00%
2023/02/02	1.5	64.33	2	64.25	64.70	-0.5	441	-0.11%
2023/02/01	2.3	63.93	8	62.84	63.80	-5.7	426	-1.33%
2023/01/31	5.1	61.17	3	60.83	60.70	2.1	401	0.52%
2023/01/30	4.1	58.64	0	0.00	58.90	4.1	392	1.05%
2023/01/17	0	0.00	1	57.80	57.50	-1	390	-0.26%
2023/01/16	0.1	57.40	1	58.20	57.50	-0.9	392	-0.22%
2023/01/13	1.1	59.23	0.3	58.00	58.20	0.8	391	0.21%
2023/01/11	0	0.00	0.1	58.90	59.00	-0.1	383	-0.02%
2023/01/10	0.2	58.57	1.6	58.75	58.60	-1.4	381	-0.36%
2023/01/09	0.1	58.40	5	58.00	58.90	-4.9	379	-1.30%
2023/01/06	5.8	56.43	0	0.00	57.30	5.8	370	1.57%
2023/01/03	0.1	53.60	0	0.00	53.90	0.1	368	0.03%
2022/12/30	0.2	54.00	0	54.00	53.50	0.2	370	0.05%
2022/12/29	0.7	53.90	0	0.00	53.90	0.7	370	0.19%
2022/12/23	0	0.00	0.3	56.50	56.00	-0.3	388	-0.08%
2022/12/21	0	0.00	0	56.90	55.70	0	404	0.00%
2022/12/19	0	0.00	0.1	58.80	58.00	-0.1	415	-0.01%
2022/12/16	0	0.00	1	59.70	59.40	-1	413	-0.24%
2022/12/15	0.4	60.50	0	0.00	60.70	0.4	415	0.09%
2022/12/14	0	59.80	0.1	59.80	60.40	-0.1	422	-0.02%
2022/12/13	0	0.00	0	60.00	59.50	0	423	0.00%
2022/12/09	0.1	60.60	0	0.00	61.50	0.1	429	0.02%
2022/12/08	0	59.70	2.4	59.23	59.60	-2.4	429	-0.55%
2022/12/07	0.1	60.80	1.3	60.39	59.40	-1.2	440	-0.27%
2022/12/06	0	0.00	0.2	61.88	61.30	-0.2	443	-0.04%
2022/12/05	6.4	63.33	3	64.03	64.50	3.4	435	0.77%
2022/12/02	1.6	59.31	1	60.60	60.70	0.6	427	0.14%
2022/11/30	0.1	57.63	1	57.00	58.20	-0.9	435	-0.20%
2022/11/29	0.5	56.20	5	56.54	56.70	-4.5	443	-1.01%
2022/11/28	1	56.80	1.1	57.40	56.60	-0.1	458	-0.01%
2022/11/25	0.5	57.00	0	0.00	57.40	0.5	501	0.10%
2022/11/23	0.3	56.24	0	0.00	56.30	0.3	531	0.05%
2022/11/21	2.5	56.96	0	0.00	56.70	2.5	545	0.45%
2022/11/18	1	57.80	0.6	56.90	56.40	0.5	552	0.08%
2022/11/17	0	0.00	1	58.10	57.90	-1	557	-0.18%
2022/11/16	1.1	58.12	0	0.00	58.30	1.1	561	0.19%
2022/11/15	1	58.00	0	0.00	57.50	1	564	0.18%
2022/11/14	0.6	56.90	2	56.40	57.20	-1.4	568	-0.24%
2022/11/11	1.8	54.74	0.1	56.20	55.60	1.7	567	0.31%
2022/11/10	0.6	55.30	1	55.70	55.10	-0.4	567	-0.07%
2022/11/09	1.7	55.44	3	55.77	55.80	-1.3	568	-0.23%
2022/11/07	0.4	55.20	1	54.90	54.50	-0.6	570	-0.11%
2022/11/04	0.4	52.50	0	0.00	54.20	0.4	565	0.07%
2022/11/01	0.8	51.70	1	51.70	51.90	-0.2	580	-0.04%
2022/10/31	1	51.80	1	51.90	51.90	0	585	0.00%
2022/10/27	0.1	51.00	0	0.00	51.60	0.1	601	0.01%
2022/10/26	0	0.00	1	50.10	49.90	-1	610	-0.16%
2022/10/25	0.5	50.60	0	0.00	49.95	0.5	622	0.07%
2022/10/24	0.8	50.78	0	0.00	50.50	0.8	641	0.12%
2022/10/20	0.8	49.80	0	0.00	50.20	0.8	696	0.11%
2022/10/19	0	0.00	2.4	51.44	50.80	-2.4	826	-0.29%
2022/10/18	0	0.00	1	51.70	51.70	-1	897	-0.11%
2022/10/17	0.2	51.00	0	49.50	51.30	0.2	901	0.02%
2022/10/12	1	49.70	1	49.95	49.60	0	911	0.00%
2022/10/07	0.4	51.90	0	0.00	51.30	0.4	927	0.05%
2022/10/05	1	52.00	0	0.00	52.30	1	944	0.11%
2022/10/04	0.3	51.10	1	51.70	51.70	-0.7	960	-0.07%
2022/10/03	2	50.50	1	50.90	50.70	1	974	0.10%
2022/09/30	0.6	48.61	0	0.00	50.40	0.6	981	0.06%
2022/09/29	0.3	49.75	1	49.80	49.50	-0.7	984	-0.07%
2022/09/28	1.3	50.98	1.2	48.52	48.40	0.1	985	0.01%
2022/09/27	0.7	51.50	0	0.00	52.00	0.7	981	0.07%
2022/09/26	0.9	53.10	0	0.00	50.50	0.9	981	0.09%
2022/09/23	0	0.00	0.8	55.00	54.50	-0.8	977	-0.08%
2022/09/21	0	0.00	0.1	57.30	56.70	-0.1	991	-0.01%
2022/09/19	0.1	58.50	2	58.60	58.60	-1.9	1,008	-0.19%
2022/09/16	0	0.00	0.1	60.10	59.00	-0.1	1,014	-0.01%
2022/09/15	0.1	62.30	0	0.00	61.00	0.1	1,008	0.01%
2022/09/14	0	0.00	0.6	61.72	61.00	-0.6	1,003	-0.06%
2022/09/13	0.6	64.10	0.6	65.80	64.00	0	997	0.00%
2022/09/12	0.7	68.11	1	68.38	67.20	-0.3	986	-0.03%
2022/08/31	3	58.00	1	58.30	58.30	2	980	0.20%
2022/08/29	1	58.80	4.4	59.05	58.10	-3.4	969	-0.35%
2022/08/26	0	0.00	1.1	62.01	61.40	-1.1	959	-0.12%
2022/08/25	1	62.20	1	62.20	61.50	0	952	0.00%
2022/08/24	1.5	61.50	1	62.00	62.00	0.5	946	0.05%
2022/08/23	0.8	57.90	2	58.80	60.30	-1.2	906	-0.14%
2022/08/22	0.5	56.60	1	57.30	57.00	-0.5	881	-0.06%
2022/08/18	0	0.00	1	56.00	56.50	-1	875	-0.11%
2022/08/17	1	56.10	12	56.25	56.00	-11	872	-1.26%
2022/08/04	4	51.60	2	52.10	51.70	2	847	0.24%
2022/08/02	7	53.47	2	52.50	52.50	5	841	0.59%
2022/08/01	2	54.80	0	0.00	54.90	2	836	0.24%
2022/07/29	1	55.00	2	55.40	55.10	-1	836	-0.12%
2022/07/28	1	54.40	3.1	56.19	54.40	-2.1	834	-0.25%
2022/07/26	6.1	55.16	0	0.00	54.70	6.1	823	0.74%
2022/07/21	1	55.80	3	56.93	57.20	-2	816	-0.24%
2022/07/20	4	56.50	1	58.00	55.60	3	807	0.37%
2022/07/19	1	57.70	0	0.00	57.00	1	803	0.12%
2022/07/18	1	57.00	1	58.00	59.00	0	780	0.00%
2022/07/15	1	56.30	1	53.80	57.50	0	651	0.00%
2022/07/14	0	51.60	0	0.00	52.30	0	586	0.00%
2022/07/13	0	50.50	0	0.00	51.00	0	588	0.00%
2022/07/11	0	0.00	1	51.80	50.90	-1	599	-0.17%
2022/07/08	2	52.70	0	0.00	52.80	2	597	0.33%
2022/07/05	0	0.00	0	51.00	49.75	0	613	-0.01%
2022/07/01	0	49.45	1.4	46.97	46.15	-1.4	599	-0.23%
2022/06/30	1	51.80	0	0.00	49.95	1	588	0.17%
2022/06/29	2	52.75	1.2	52.67	52.30	0.8	582	0.14%
2022/06/28	0.1	55.90	0	0.00	56.20	0.1	577	0.02%
2022/06/27	1	57.40	0	0.00	57.50	1	579	0.17%
2022/06/24	0	56.60	2	56.10	56.00	-2	601	-0.33%
2022/06/23	1.5	55.56	0	0.00	55.50	1.5	636	0.23%
2022/06/22	1	56.90	0	0.00	55.50	1	633	0.16%
2022/06/21	0	57.20	4	57.13	58.20	-4	629	-0.64%
2022/06/20	1	55.00	0	0.00	54.40	1	622	0.16%
2022/06/17	0	0.00	0.1	61.00	59.20	-0.1	611	-0.02%
2022/06/16	1.1	61.34	1	61.30	61.00	0.1	609	0.02%
2022/06/13	1	64.00	0.9	65.26	63.50	0.1	636	0.02%
2022/06/10	0	0.00	5	66.84	66.80	-5	640	-0.78%
2022/06/06	0.9	68.10	0	68.10	69.30	0.8	645	0.13%
2022/05/30	0	66.30	0	0.00	66.70	0	681	0.00%
2022/05/26	0	0.00	1	65.60	65.50	-1	688	-0.15%
2022/05/19	0	0.00	6	64.77	65.30	-6	716	-0.84%
2022/05/18	0	0.00	0	65.90	65.10	0	717	-0.01%
2022/05/17	1	63.50	0	0.00	64.80	1	718	0.14%
2022/05/16	1	62.51	0	0.00	62.30	1	715	0.15%
2022/05/13	0	0.00	1	61.30	61.80	-1	715	-0.14%
2022/05/12	2	60.70	0	0.00	59.90	2	718	0.28%
2022/05/09	0	0.00	0	64.00	62.80	0	722	0.00%
2022/05/06	0	0.00	0	65.65	65.40	0	723	0.00%
2022/05/05	0.1	67.90	0	68.20	67.20	0.1	732	0.01%
2022/05/03	1	65.80	1	65.90	66.30	0	750	0.00%
2022/04/29	0	65.50	0	0.00	65.80	0	763	0.00%
2022/04/28	0	0.00	3	64.80	64.80	-3	776	-0.39%
2022/04/27	0	0.00	1	63.50	63.70	-1	773	-0.13%
2022/04/26	1	65.10	0	0.00	65.10	1	767	0.13%
2022/04/25	0	0.00	1	64.11	63.20	-1	788	-0.13%
2022/04/21	1	69.00	0	0.00	69.10	1	812	0.12%
2022/04/20	0	68.70	0	0.00	69.10	0	823	0.00%
2022/04/14	0	0.00	0.3	72.03	71.20	-0.3	950	-0.04%
2022/04/13	0.3	71.20	0	0.00	71.90	0.3	987	0.03%
2022/04/11	3	74.07	0	0.00	72.80	3	1,183	0.25%
2022/04/07	1	78.00	0.6	79.52	77.40	0.4	1,296	0.03%
2022/04/06	1	80.10	0	80.50	80.40	1	1,300	0.08%
2022/04/01	0	0.00	0.1	82.24	81.50	-0.1	1,327	-0.01%
2022/03/29	3.7	85.08	3.2	83.89	83.90	0.5	1,438	0.04%
2022/03/28	0.2	84.00	1	84.00	84.90	-0.8	1,456	-0.05%
2022/03/25	0	0.00	0.2	81.25	80.80	-0.2	1,448	-0.01%
2022/03/23	0	0.00	1	82.00	82.20	-1	1,548	-0.06%
2022/03/22	0.1	80.60	1	81.50	81.60	-0.9	1,575	-0.06%
2022/03/17	0.1	79.49	0	0.00	80.40	0.1	1,722	0.01%
2022/03/16	1	77.50	0	0.00	77.60	1	1,795	0.06%
2022/03/11	1	81.00	0	0.00	80.80	1	2,277	0.04%
2022/03/07	2	83.05	1	83.14	83.00	1	3,173	0.03%
2022/03/02	0	0.00	0.2	89.50	89.70	-0.2	4,868	0.00%
2022/03/01	0.2	88.84	1	89.30	90.30	-0.8	5,273	-0.02%
2022/02/24	1	87.00	1	89.10	87.30	0	5,554	0.00%
2022/02/23	0	0.00	0.3	90.49	90.20	-0.3	5,570	0.00%
2022/02/22	1	89.30	0.6	89.99	90.00	0.4	5,586	0.01%
2022/02/21	1	91.90	0	0.00	92.00	1	5,611	0.02%
2022/02/18	2.8	91.27	0	0.00	92.20	2.8	5,651	0.05%
2022/02/17	1.1	91.47	1	93.00	91.50	0.1	5,663	0.00%
2022/02/14	1	90.00	0.1	91.40	90.10	0.9	5,714	0.02%
2022/02/11	0	0.00	3	93.10	93.00	-3	5,715	-0.05%
2022/02/10	0.1	94.50	1	93.30	93.80	-0.9	5,726	-0.02%
2022/02/09	0	0.00	1	93.50	93.70	-1	5,730	-0.02%
2022/02/08	0	0.00	2	92.95	92.90	-2	5,748	-0.03%
2022/01/25	0	0.00	0.7	89.24	88.30	-0.7	5,798	-0.01%
2022/01/24	2	88.15	1	90.20	90.50	1	5,792	0.02%
2022/01/20	1	92.40	0	0.00	92.20	1	5,810	0.02%
2022/01/17	0.4	94.20	1	93.00	94.70	-0.6	5,779	-0.01%
2022/01/14	1	90.00	0	0.00	91.60	1	5,774	0.02%
2022/01/12	1	95.80	1	92.50	93.10	0	5,739	0.00%
2022/01/11	2	95.25	1	95.90	94.70	1	5,711	0.02%
2022/01/10	1	97.00	0	0.00	98.00	1	5,675	0.02%
2022/01/07	2	98.30	4	98.73	97.90	-2	5,663	-0.04%
2022/01/06	3	100.50	10	100.50	100.00	-7	5,630	-0.12%
2022/01/05	6	104.25	3	103.67	103.00	3	5,605	0.05%
2022/01/04	14	105.68	4	105.75	105.50	10	5,555	0.18%
2022/01/03	3	103.00	7	103.64	104.50	-4	5,410	-0.07%
2021/12/30	2	101.50	2	101.00	101.00	0	5,348	0.00%
2021/12/29	1	99.00	0	0.00	99.10	1	5,319	0.02%
2021/12/28	1	98.70	0	0.00	99.30	1	5,317	0.02%
2021/12/27	1	99.30	3	100.10	99.30	-2	5,307	-0.04%
2021/12/24	1	97.70	0	0.00	97.60	1	5,285	0.02%
2021/12/23	3	99.57	4	100.60	98.70	-1	5,269	-0.02%
2021/12/22	3	99.87	3	99.33	99.10	0	5,243	0.00%
2021/12/21	1	98.80	4.2	98.78	98.40	-3.2	5,213	-0.06%
2021/12/20	5	98.50	1	98.60	97.60	4	5,189	0.08%
2021/12/17	1	99.80	0	0.00	99.50	1	5,132	0.02%
2021/12/16	1	102.00	0	0.00	101.00	1	5,096	0.02%
2021/12/15	1	101.00	0	0.00	100.50	1	5,079	0.02%
2021/12/14	2	101.00	0	0.00	101.00	2	5,036	0.04%
2021/12/13	0	0.00	1	103.00	103.00	-1	5,006	-0.02%
2021/12/10	3	102.17	0	0.00	101.00	3	4,945	0.06%
2021/12/09	3	105.67	0	0.00	106.00	3	4,867	0.06%
2021/12/08	3	106.00	1	105.00	105.00	2	4,825	0.04%
2021/12/07	18	106.89	32	105.97	105.50	-14	4,723	-0.30%
2021/12/06	3	113.67	1	115.50	114.50	2	4,378	0.05%
2021/12/03	5	115.40	3	116.33	116.50	2	4,312	0.05%
2021/12/02	35	118.97	11	117.05	113.00	24	4,177	0.57%
2021/12/01	6	118.08	8	118.12	117.00	-2	3,918	-0.05%
2021/11/30	60	118.16	51	119.51	117.00	9	3,566	0.25%
2021/11/29	9	112.28	16	112.84	113.50	-7	3,000	-0.23%
2021/11/26	406.5	115.24	410	110.62	115.50	-3.5	2,633	-0.13%	大買/大賣/
2021/11/25	9.5	112.26	11.4	112.74	111.50	-1.9	1,878	-0.10%
2021/11/24	1	104.50	19	103.52	105.00	-18	1,479	-1.22%
2021/11/23	1	97.40	2	96.99	95.50	-1	1,280	-0.08%
2021/11/22	0.5	93.00	0	0.00	93.60	0.5	1,208	0.04%
2021/11/19	2	92.40	1	92.50	92.40	1	1,201	0.08%
2021/11/18	11	93.94	1	92.00	92.00	10	1,203	0.83%
2021/11/17	4	92.05	5	92.68	93.40	-1	1,196	-0.08%
2021/11/16	2	90.05	1	89.60	89.60	1	1,227	0.08%
2021/11/15	0	0.00	1	90.00	90.70	-1	1,294	-0.08%
2021/11/10	0	87.80	0	0.00	87.90	0	1,342	0.00%
2021/11/09	3	87.70	0	0.00	88.20	3	1,378	0.22%
2021/11/08	0	0.00	1	86.70	85.50	-1	1,378	-0.07%
2021/11/05	6	88.92	1	88.00	87.60	5	1,418	0.35%
2021/11/04	0.2	88.01	2.1	88.27	87.00	-1.9	1,454	-0.13%
2021/11/03	2.3	86.95	2	87.50	87.00	0.3	1,461	0.02%
2021/11/02	2	84.25	0	0.00	83.00	2	1,481	0.13%
2021/11/01	0	0.00	0.2	87.10	87.50	-0.2	1,509	-0.01%
2021/10/26	1	85.20	0	0.00	85.10	1	1,566	0.06%
2021/10/15	0	0.00	3	81.37	81.80	-3	1,811	-0.17%
2021/10/13	1	77.30	1	77.20	78.40	0	1,865	0.00%
2021/10/12	1.2	80.38	4	80.15	80.70	-2.8	1,877	-0.15%
2021/10/08	3	80.30	1	79.80	79.90	2	1,912	0.10%
2021/10/07	0.6	80.80	2	80.55	80.90	-1.4	1,941	-0.07%
2021/10/06	1	76.30	6	76.93	76.30	-5	1,996	-0.25%
2021/10/04	1	78.00	1	78.50	78.90	0	2,113	0.00%
2021/09/30	2	84.70	1	84.30	84.40	1	2,375	0.04%
2021/09/29	3	82.83	0	0.00	82.00	3	2,625	0.11%
2021/09/28	2	87.35	1	87.10	86.90	1	2,855	0.04%
2021/09/27	0	0.00	1	90.40	89.80	-1	2,900	-0.03%
2021/09/24	0	0.00	1	90.00	89.10	-1	3,173	-0.03%
2021/09/22	0.1	87.00	1	87.40	87.00	-1	3,665	-0.03%
2021/09/17	2	87.65	0	0.00	89.70	2	3,741	0.05%
2021/09/14	1	92.00	1	94.20	91.40	0	3,980	0.00%
2021/09/13	3	91.97	0	0.00	91.60	3	4,066	0.07%
2021/09/09	1	90.70	0	0.00	91.70	1	4,652	0.02%
2021/09/06	0.1	94.50	2	94.20	93.30	-2	5,158	-0.04%
2021/09/03	2	95.55	0	95.80	95.40	2	5,294	0.04%
2021/09/02	0	0.00	0	100.29	98.50	0	5,290	0.00%
2021/09/01	0	99.50	0	0.00	101.50	0	5,327	0.00%
2021/08/31	1	100.00	3.6	100.38	101.00	-2.6	5,363	-0.05%
2021/08/30	0	0.00	0.7	103.00	102.00	-0.7	5,408	-0.01%
2021/08/27	3.4	103.68	0	0.00	102.00	3.4	5,489	0.06%
2021/08/26	1	103.00	0	0.00	101.50	1	5,548	0.02%
2021/08/25	0.9	103.00	0	0.00	104.00	0.9	5,627	0.02%
2021/08/20	0	96.80	0	0.00	96.80	0	5,777	0.00%
2021/08/19	5.1	98.97	0.9	95.19	93.00	4.1	5,800	0.07%
2021/08/16	0.2	100.53	0.1	100.00	100.00	0.1	6,124	0.00%
2021/08/13	2	103.50	0	0.00	103.00	2	6,185	0.03%
2021/08/10	0.6	108.67	1	110.50	108.00	-0.4	6,365	-0.01%
2021/08/09	2	109.00	0	0.00	107.00	2	6,461	0.03%
2021/08/06	1	111.50	0	0.00	111.00	1	6,647	0.02%
2021/08/05	1	111.00	0	0.00	111.00	1	6,751	0.01%
2021/08/04	2	110.42	8	109.94	112.00	-6	6,864	-0.09%
2021/08/03	1	105.00	0	0.00	105.00	1	6,915	0.01%
2021/07/30	1	104.50	0	0.00	102.00	1	7,220	0.01%
2021/07/29	0	0.00	1	106.00	105.50	-1	7,301	-0.01%
2021/07/28	2	106.00	0.3	107.95	104.50	1.7	7,375	0.02%
2021/07/27	11	114.18	1	114.00	109.50	10	7,484	0.13%
2021/07/23	2	113.00	0	0.00	112.00	2	7,663	0.03%
2021/07/22	1	112.00	3	113.33	112.50	-2	7,736	-0.03%
2021/07/21	4	110.25	3	112.00	111.00	1	7,787	0.01%
2021/07/20	2	111.50	0	0.00	110.00	2	7,776	0.03%
2021/07/19	10	114.70	2	114.00	113.50	8	7,786	0.10%
2021/07/16	2	113.50	5	114.80	113.50	-3	7,830	-0.04%
2021/07/15	13	115.23	0	0.00	114.50	13	7,884	0.16%
2021/07/14	10	113.50	2	114.25	114.00	8	8,022	0.10%
2021/07/13	1	120.00	1	118.50	114.00	0	8,058	0.00%
2021/07/12	2	116.50	8	116.31	116.50	-6	8,026	-0.07%
2021/07/09	5	116.20	4	116.75	115.00	1	8,040	0.01%
2021/07/08	2	121.75	9	120.17	119.00	-7	8,066	-0.09%
2021/07/07	5	124.00	5	123.30	120.50	0	8,101	0.00%
2021/07/06	18	122.33	7	122.50	121.50	11	7,972	0.14%
2021/07/05	9	121.33	9.5	119.37	118.00	-0.5	7,865	-0.01%
2021/07/02	2	114.00	2	114.75	115.50	0	7,760	0.00%
2021/07/01	7	117.00	5	117.30	114.00	2	8,048	0.02%
2021/06/30	6	122.42	15.1	119.22	123.00	-9.1	8,037	-0.11%
2021/06/29	19	115.89	18	115.94	112.00	1	7,900	0.01%
2021/06/28	2	111.00	0	0.00	112.50	2	7,787	0.03%
2021/06/25	3	114.50	3	116.50	113.00	0	7,774	0.00%
2021/06/24	4	114.50	0	0.00	114.50	4	7,802	0.05%
2021/06/23	8.5	114.71	9	116.94	115.50	-0.5	7,897	-0.01%
2021/06/22	10	116.75	11	112.82	112.00	-1	7,990	-0.01%
2021/06/21	3	114.17	0	0.00	113.50	3	8,099	0.04%
2021/06/18	8	120.06	3.5	117.57	117.00	4.5	8,071	0.06%
2021/06/17	0	0.00	15	113.77	117.50	-15	7,670	-0.20%
2021/06/16	2.1	106.79	2	108.00	107.00	0.1	7,512	0.00%
2021/06/15	0	0.00	2	107.50	108.00	-2	7,507	-0.03%
2021/06/11	1.3	105.01	2	108.75	103.50	-0.7	7,479	-0.01%
2021/06/10	1	105.00	1	105.00	104.50	0	7,614	0.00%
2021/06/09	1	104.50	0	0.00	103.00	1	7,802	0.01%
2021/06/07	2	104.00	1	106.50	102.50	1	7,863	0.01%
2021/06/04	10.1	105.29	9	105.44	105.00	1.1	7,874	0.01%
2021/06/03	2.1	102.46	1	104.00	104.00	1.1	7,867	0.01%
2021/06/02	3	103.00	4	101.88	100.00	-1	7,833	-0.01%
2021/06/01	0.1	105.00	0	0.00	105.00	0.1	7,781	0.00%
2021/05/31	1	107.50	2	107.00	104.50	-1	7,760	-0.01%
2021/05/28	2	105.50	0	0.00	104.50	2	7,739	0.03%
2021/05/27	0	0.00	1	103.50	104.00	-1	7,708	-0.01%
2021/05/26	9	105.39	0	0.00	104.50	9	7,654	0.12%
2021/05/25	4	105.88	15.6	106.62	108.00	-11.6	7,623	-0.15%
2021/05/24	0	0.00	7	97.31	98.60	-7	7,669	-0.09%
2021/05/21	6	95.35	10.1	95.91	95.80	-4.1	8,044	-0.05%
2021/05/20	0.1	95.00	1	94.30	93.00	-0.9	8,255	-0.01%
2021/05/19	0	0.00	0.2	96.20	95.40	-0.2	8,409	0.00%
2021/05/18	2.2	94.50	1.1	95.50	96.90	1.1	8,638	0.01%
2021/05/17	5.1	93.96	5	95.00	88.90	0.1	8,770	0.00%
2021/05/14	40	97.37	32	97.57	93.00	8	8,852	0.09%
2021/05/13	19	91.45	21	92.85	91.60	-2	8,935	-0.02%
2021/05/12	15	98.86	7.8	97.52	90.90	7.2	9,089	0.08%
2021/05/11	2	103.00	3	101.67	101.00	-1	9,090	-0.01%
2021/05/10	12.1	112.58	3	114.09	110.50	9.1	9,152	0.10%
2021/05/07	5.2	110.84	8	109.94	113.00	-2.8	9,214	-0.03%
2021/05/06	4.5	102.29	4	104.00	103.00	0.5	9,549	0.01%
2021/05/05	5.9	107.08	2.7	107.81	102.50	3.2	9,563	0.03%
2021/05/04	5.1	108.09	0	0.00	106.00	5.1	9,851	0.05%
2021/05/03	12	116.92	4.1	114.66	113.50	7.9	10,170	0.08%
2021/04/29	2	125.00	1	126.50	125.00	1	10,099	0.01%
2021/04/28	4.5	128.11	8	127.69	128.50	-3.5	10,166	-0.03%
2021/04/27	2.5	123.40	4	126.13	126.50	-1.5	10,239	-0.01%
2021/04/26	0.4	123.50	2	124.25	123.50	-1.6	10,222	-0.02%
2021/04/23	1.5	121.50	2	121.75	122.50	-0.5	10,282	0.00%
2021/04/22	2.4	120.89	11	120.64	119.50	-8.6	10,494	-0.08%
2021/04/21	5.7	125.19	3	123.83	123.50	2.7	10,620	0.03%
2021/04/20	18.9	127.46	12	128.79	127.50	6.9	10,940	0.06%
2021/04/19	3.4	123.92	1	123.00	123.00	2.4	10,902	0.02%
2021/04/15	3.3	124.32	4	124.38	124.00	-0.7	11,107	-0.01%
2021/04/14	2	121.66	2	122.50	125.00	0	11,202	0.00%
2021/04/13	7.6	122.71	5	124.30	122.50	2.6	11,300	0.02%
2021/04/12	9	122.44	1.5	123.27	121.50	7.5	11,314	0.07%
2021/04/09	11.3	127.21	4.4	126.22	126.00	6.9	11,401	0.06%
2021/04/08	6	133.00	2	134.25	131.00	4	11,427	0.04%
2021/04/07	71.7	132.91	13	133.12	133.50	58.7	11,575	0.51%
2021/04/06	9.3	127.33	23	127.70	129.50	-13.7	11,354	-0.12%
2021/04/01	5.9	121.41	5	122.60	121.50	0.9	11,260	0.01%
2021/03/31	7	117.21	0	0.00	117.50	7	11,387	0.06%
2021/03/30	3	118.50	3	120.17	118.50	0	11,764	0.00%
2021/03/29	5	117.60	1.1	117.30	117.00	3.9	11,926	0.03%
2021/03/26	15.1	118.59	6	120.17	119.50	9.1	12,174	0.08%
2021/03/25	6	116.42	1	119.00	114.00	5	12,118	0.04%
2021/03/24	8	122.44	1.1	122.22	120.00	6.9	12,075	0.06%
2021/03/23	0.2	132.00	2.2	130.91	131.00	-2	12,106	-0.02%
2021/03/22	7.3	130.61	2	131.00	130.50	5.3	12,209	0.04%
2021/03/19	3.3	133.43	3	132.83	133.00	0.3	12,296	0.00%
2021/03/18	3.4	135.21	3	134.50	134.50	0.4	12,427	0.00%
2021/03/17	2.7	134.64	3	134.83	134.00	-0.3	12,481	0.00%
2021/03/16	7.1	138.49	17	137.47	134.50	-9.9	12,505	-0.08%
2021/03/15	7.5	132.98	7.7	134.74	134.50	-0.2	12,413	0.00%
2021/03/12	0.3	132.50	0.5	129.50	128.00	-0.2	12,305	0.00%
2021/03/11	0.5	130.00	0	0.00	131.00	0.5	12,362	0.00%
2021/03/10	0.8	114.50	4	118.88	121.50	-3.2	12,362	-0.03%
2021/03/09	1.3	111.27	0	0.00	110.50	1.3	12,470	0.01%
2021/03/08	0	0.00	2	121.25	117.00	-2	12,466	-0.02%
2021/03/04	6	125.33	1.2	129.09	127.00	4.8	12,695	0.04%
2021/03/03	1.5	123.21	0	0.00	130.00	1.5	12,775	0.01%
2021/03/02	9.2	128.99	6.6	128.72	126.00	2.6	12,890	0.02%
2021/02/26	2	129.50	3.9	131.19	130.00	-1.9	13,034	-0.01%
2021/02/25	19.1	134.05	14	132.43	132.00	5.1	13,343	0.04%
2021/02/24	19.1	134.38	4.5	133.27	129.00	14.6	13,326	0.11%
2021/02/23	11.8	141.07	6.7	139.17	137.50	5.1	13,344	0.04%
2021/02/22	15.9	135.56	21	136.19	139.50	-5.1	13,052	-0.04%
2021/02/19	6	123.86	8.2	125.62	127.50	-2.2	13,152	-0.02%
2021/02/18	17.8	120.61	42	120.24	124.00	-24.2	13,244	-0.18%
2021/02/17	16	112.78	28.3	115.59	117.50	-12.3	13,484	-0.09%
2021/02/05	21	105.52	29	107.36	107.00	-8	13,531	-0.06%
2021/02/04	32.5	104.94	30	106.22	104.00	2.5	13,967	0.02%
2021/02/03	21	103.71	27	104.24	104.00	-6	14,127	-0.04%
2021/02/02	11	100.36	15	101.23	100.00	-4	13,906	-0.03%
2021/02/01	6	96.02	1.4	97.52	96.50	4.6	13,833	0.03%
2021/01/29	34.1	103.24	7.1	98.45	98.50	27	13,785	0.20%
2021/01/28	34.6	103.56	38	105.55	101.00	-3.4	13,657	-0.03%
2021/01/27	2	100.75	7	100.71	100.50	-5	13,700	-0.04%
2021/01/26	19	103.82	3.9	100.63	99.10	15.1	13,769	0.11%
2021/01/25	13.9	104.99	54	104.68	107.00	-40.1	13,404	-0.30%
2021/01/22	11	97.22	12	97.19	97.60	-1	12,966	-0.01%
2021/01/21	4.5	98.10	8.6	98.21	98.00	-4.1	12,896	-0.03%
2021/01/20	8	96.20	4.2	97.20	93.80	3.8	12,789	0.03%
2021/01/19	21.9	99.67	6	101.17	99.00	15.9	12,639	0.13%
2021/01/18	19.3	99.58	12	100.69	100.50	7.3	12,578	0.06%
2021/01/15	59.1	103.12	43	102.31	101.00	16.1	12,515	0.13%
2021/01/14	4.7	100.85	17.5	101.33	102.50	-12.8	12,336	-0.10%
2021/01/13	5	100.30	9.4	100.28	100.00	-4.4	12,264	-0.04%
2021/01/12	3.3	92.05	2.2	91.77	93.20	1.1	12,028	0.01%
2021/01/11	4	96.02	3	95.90	95.60	1	12,396	0.01%
2021/01/08	12.7	98.42	12.6	97.72	95.20	0.1	12,534	0.00%
2021/01/07	7.3	97.66	8	97.75	97.50	-0.7	12,342	-0.01%
2021/01/06	18.4	99.96	6.1	101.76	96.00	12.3	12,234	0.10%
2021/01/05	0.4	98.50	5	97.50	97.70	-4.6	12,030	-0.04%
2021/01/04	5.3	95.02	4.1	95.73	97.50	1.2	11,917	0.01%
2020/12/31	1.5	91.63	4	91.90	91.60	-2.5	11,758	-0.02%
2020/12/30	5.7	88.12	23.1	88.61	91.90	-17.4	11,606	-0.15%
2020/12/29	1.7	85.63	1	85.60	84.80	0.7	11,358	0.01%
2020/12/28	11.5	85.57	4	86.30	85.00	7.5	11,243	0.07%
2020/12/25	27	86.27	27	85.85	84.80	0	11,135	0.00%
2020/12/24	12.8	85.16	20.4	85.60	86.20	-7.6	10,948	-0.07%
2020/12/23	11.9	78.37	9	78.63	78.40	2.9	10,487	0.03%
2020/12/22	8.9	77.75	4	78.18	77.90	4.9	10,269	0.05%
2020/12/21	24.5	73.69	12	73.83	75.00	12.5	9,943	0.13%
2020/12/18	8.3	74.81	5	73.90	73.70	3.3	9,853	0.03%
2020/12/17	12	74.42	15	72.70	75.20	-3	9,668	-0.03%
2020/12/16	10	71.00	8	72.56	72.80	2	9,437	0.02%
2020/12/15	14	71.24	0	70.70	68.30	14	9,266	0.15%
2020/12/14	6.5	72.12	9	73.07	73.60	-2.5	9,095	-0.03%
2020/12/11	3.4	69.66	1	72.20	69.70	2.4	8,808	0.03%
2020/12/10	16	72.71	35	71.90	70.90	-19	8,667	-0.22%
2020/12/09	22	72.41	17.1	71.27	72.10	4.9	8,565	0.06%
2020/12/08	8	69.49	4	69.58	69.00	4	8,371	0.05%
2020/12/07	3	72.40	1	70.60	70.60	2	8,252	0.02%
2020/12/04	1.1	71.00	4	69.98	71.60	-2.9	8,135	-0.04%
2020/12/03	6.3	70.74	2	70.30	70.10	4.3	8,054	0.05%
2020/12/02	1.2	68.61	4	68.70	68.80	-2.8	7,885	-0.03%
2020/12/01	11.6	68.61	10	68.96	68.50	1.6	7,819	0.02%
2020/11/30	1.1	67.51	3	67.30	67.00	-1.9	7,659	-0.02%
2020/11/27	4	66.58	1	66.90	66.90	3	7,549	0.04%
2020/11/26	2	65.50	12	65.83	66.20	-10	7,437	-0.13%
2020/11/25	7	65.31	15	64.55	63.90	-8	7,271	-0.11%
2020/11/24	19.8	65.35	13	65.98	65.50	6.8	7,077	0.10%
2020/11/23	5.3	62.25	9	62.92	62.60	-3.7	6,734	-0.05%
2020/11/20	31.3	62.35	26.5	62.33	62.00	4.8	6,608	0.07%
2020/11/19	2.5	60.36	14	60.48	60.60	-11.5	6,320	-0.18%
2020/11/18	14.5	61.39	7	61.80	61.40	7.5	6,176	0.12%
2020/11/17	5.6	59.38	29	59.17	60.00	-23.4	5,780	-0.40%
2020/11/16	40.8	58.73	57	58.89	58.40	-16.2	5,492	-0.29%
2020/11/13	16	55.37	5	55.48	56.10	11	4,947	0.22%
2020/11/12	27.4	56.30	13.7	57.39	57.00	13.8	4,661	0.30%
2020/11/11	15.2	51.35	56.1	52.08	53.30	-40.9	4,040	-1.01%
2020/11/10	1	49.40	1	49.35	49.75	0	3,616	0.00%
2020/11/09	13.4	49.56	13	50.67	49.35	0.4	3,553	0.01%
2020/11/06	11	50.74	2	50.00	50.00	9	3,499	0.26%
2020/11/05	22.8	49.38	42.2	49.97	50.80	-19.4	3,391	-0.57%
2020/11/04	34.3	50.38	35.5	50.62	49.90	-1.2	3,238	-0.04%
2020/11/03	21.6	47.82	10	48.60	48.60	11.6	2,785	0.41%
2020/11/02	0	0.00	1	44.30	44.20	-1	2,637	-0.04%
2020/10/30	8.9	44.91	5	44.52	44.15	3.9	2,705	0.15%
2020/10/29	1	44.00	1	43.95	44.35	0	2,751	0.00%
2020/10/28	0	0.00	2	45.45	45.25	-2	2,780	-0.07%
2020/10/27	0.5	46.50	2	46.55	46.70	-1.5	2,770	-0.05%
2020/10/23	2	46.53	7	46.89	46.85	-5	2,750	-0.18%
2020/10/22	3	47.08	11	46.60	46.45	-8	2,721	-0.29%
2020/10/21	7	48.80	2	50.05	48.20	5	2,642	0.19%
2020/10/20	13	49.73	18	49.37	49.20	-5	2,518	-0.20%
2020/10/19	57.5	49.40	44	49.60	49.50	13.5	2,366	0.57%
2020/10/16	12.5	46.36	10	46.94	47.00	2.5	1,867	0.13%
2020/10/14	0	0.00	15	43.46	43.50	-15	1,670	-0.90%
2020/10/13	1	42.00	1	42.50	42.30	0	1,633	0.00%
2020/10/07	1	43.35	1	43.10	43.10	0	1,649	0.00%
2020/09/30	0	0.00	1	41.75	41.80	-1	1,596	-0.06%
2020/09/29	2	41.15	0	0.00	41.25	2	1,554	0.13%
2020/09/25	0.5	37.50	1	37.70	37.40	-0.5	1,474	-0.03%
2020/09/14	5	41.93	5	41.95	42.60	0	1,598	0.00%
2020/09/11	0	0.00	2	41.10	40.30	-2	1,604	-0.12%
2020/09/07	1	42.30	0	0.00	42.25	1	1,767	0.06%
2020/09/03	3	43.30	2	43.20	43.00	1	1,874	0.05%
2020/09/02	1	41.70	0	0.00	41.80	1	1,891	0.05%
2020/08/28	0	0.00	0.8	42.15	42.15	-0.8	2,041	-0.04%
2020/08/20	0	0.00	3	43.28	42.60	-3	2,180	-0.14%
2020/08/19	0.6	46.30	0	0.00	46.40	0.6	2,197	0.03%
2020/08/18	0.6	46.85	0	0.00	46.85	0.6	2,228	0.03%
2020/08/17	1	46.55	3	46.70	48.00	-2	2,258	-0.09%
2020/08/05	2	34.78	1	34.80	34.55	1	2,244	0.04%
2020/07/30	0	0.00	2	34.50	34.45	-2	3,078	-0.06%
2020/07/27	3.9	35.61	1	35.80	35.35	2.9	3,244	0.09%
2020/07/24	0	0.00	1	35.75	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	5	34.75	35.25	-5	3,158	-0.16%
2020/07/22	1	34.15	2	34.23	34.20	-1	3,161	-0.03%
2020/07/21	1.5	33.60	2.1	34.03	33.85	-0.6	3,201	-0.02%
2020/07/16	0	0.00	1	33.25	33.15	-1	3,262	-0.03%
2020/07/13	3.5	33.57	0	0.00	33.65	3.5	3,356	0.10%
2020/07/09	1	35.15	1	34.90	34.90	0	3,520	0.00%
2020/07/07	1	35.45	2	34.95	34.80	-1	3,663	-0.03%
2020/07/06	11.5	34.71	0	0.00	35.10	11.5	3,851	0.30%
2020/06/24	10	35.45	0	0.00	35.15	10	4,099	0.24%
2020/06/22	0	0.00	1	35.85	35.50	-1	4,199	-0.02%
2020/06/19	5	36.60	3	36.98	36.20	2	4,242	0.05%
2020/06/18	2.5	36.36	1	36.60	36.60	1.5	4,242	0.04%
2020/06/17	2	36.35	0	0.00	36.15	2	4,260	0.05%
2020/06/16	1	36.20	11	36.20	36.35	-10	4,302	-0.23%
2020/06/15	2	35.58	1	35.95	35.50	1	4,366	0.02%
2020/06/12	0	0.00	2	35.15	35.85	-2	4,379	-0.05%
2020/06/11	1	36.65	1	36.25	36.10	0	4,395	0.00%
2020/06/10	1.5	37.55	0	0.00	37.30	1.5	4,452	0.03%
2020/06/09	1	37.65	1	37.55	37.20	0	4,513	0.00%
2020/06/08	0	0.00	3	38.17	37.90	-3	4,552	-0.07%
2020/06/05	10	38.40	3	38.17	38.15	7	4,554	0.15%
2020/06/04	3	38.60	1	38.65	38.70	2	4,538	0.04%
2020/06/03	12	37.95	0	0.00	37.95	12	4,507	0.27%
2020/06/02	1	38.30	0	0.00	37.80	1	4,491	0.02%
2020/06/01	0	0.00	1	37.90	38.40	-1	4,457	-0.02%
2020/05/29	0	0.00	2	37.50	37.40	-2	4,403	-0.05%
2020/05/28	6	37.72	8	37.91	37.90	-2	4,407	-0.05%
2020/05/27	4	36.75	0	0.00	36.75	4	4,323	0.09%
2020/05/26	6	36.98	7	36.94	36.65	-1	4,355	-0.02%
2020/05/25	1.5	36.42	3	35.80	36.50	-1.5	4,385	-0.03%
2020/05/22	5	37.20	6	36.35	36.25	-1	4,398	-0.02%
2020/05/21	1.5	37.00	0	0.00	37.25	1.5	4,407	0.03%
2020/05/19	0	0.00	1	36.15	36.75	-1	4,448	-0.02%
2020/05/18	2	36.08	1	36.05	35.70	1	4,457	0.02%
2020/05/15	9	36.96	7	36.44	36.50	2	4,478	0.04%
2020/05/13	11	38.00	3	38.10	37.90	8	4,433	0.18%
2020/05/12	2.5	37.95	1	38.05	38.40	1.5	4,428	0.03%
2020/05/11	6	38.34	8	38.34	38.35	-2	4,449	-0.04%
2020/05/08	11	38.84	15	38.87	37.55	-4	4,441	-0.09%
2020/05/07	9	39.54	13	39.90	39.20	-4	4,380	-0.09%
2020/05/06	17	37.36	19	37.12	38.15	-2	4,085	-0.05%
2020/05/05	1	34.25	3	34.58	34.70	-2	3,688	-0.05%
2020/04/30	3	34.87	16	34.76	34.40	-13	3,742	-0.35%
2020/04/28	6	34.72	0	0.00	34.30	6	3,696	0.16%
2020/04/27	5	34.51	23	34.45	34.45	-18	3,720	-0.48%
2020/04/24	25	33.92	2	33.95	33.80	23	3,691	0.62%
2020/04/23	2	33.23	2	33.73	33.45	0	3,703	0.00%
2020/04/22	11	32.77	1	32.85	33.20	10	3,718	0.27%
2020/04/21	0	0.00	1	34.10	32.35	-1	3,749	-0.03%
2020/04/20	1	34.20	0	0.00	33.90	1	3,767	0.03%
2020/04/16	4	34.04	3	34.38	34.30	1	3,760	0.03%
2020/04/15	18	34.62	5	34.56	34.20	13	3,757	0.35%
2020/04/14	1	33.30	1	33.30	33.55	0	3,688	0.00%
2020/04/13	2	33.30	21.6	33.13	32.65	-19.6	3,813	-0.51%
2020/04/10	8	34.68	21	34.74	34.40	-13	3,879	-0.34%
2020/04/09	9	35.74	16	36.24	33.95	-7	4,140	-0.17%
2020/04/08	5.2	34.37	7	34.36	35.40	-1.8	4,011	-0.04%
2020/04/07	3	31.20	9	31.22	32.20	-6	4,092	-0.15%
2020/04/06	1	30.05	1	30.10	30.10	0	4,345	0.00%
2020/03/30	0	0.00	2	29.65	29.60	-2	4,518	-0.04%
2020/03/27	1.5	30.10	0	0.00	29.65	1.5	4,612	0.03%
2020/03/26	1.6	29.30	1	28.95	29.50	0.6	4,598	0.01%
2020/03/25	2.5	28.03	0	0.00	28.35	2.5	4,624	0.05%
2020/03/24	7	26.07	0	0.00	25.80	7	4,572	0.15%
2020/03/23	1	24.95	20	24.75	24.75	-19	4,545	-0.42%
2020/03/20	31	27.00	10	27.22	27.00	21	4,520	0.46%
2020/03/19	0	0.00	10	25.30	25.25	-10	4,478	-0.22%
2020/03/18	10	29.00	10	28.40	28.05	0	4,419	0.00%
2020/03/17	0	0.00	25	28.40	28.60	-25	4,403	-0.57%
2020/03/16	10	29.92	10	29.90	29.50	0	4,367	0.00%
2020/03/13	2	28.50	0	0.00	28.70	2	4,289	0.05%
2020/03/12	5	33.40	0.5	32.00	31.65	4.5	4,241	0.11%
2020/03/11	8	36.23	2	35.50	35.10	6	4,204	0.14%
2020/03/10	21	35.06	0	0.00	36.15	21	4,195	0.50%
2020/03/09	10	36.20	38	35.75	35.75	-28	4,197	-0.67%
2020/03/03	2	39.10	0	0.00	38.70	2	4,237	0.05%
2020/02/27	0	0.00	1	38.80	37.80	-1	4,210	-0.02%
2020/02/21	1	41.75	0	0.00	41.20	1	4,045	0.02%
2020/02/19	0	0.00	1	40.35	40.90	-1	3,956	-0.03%
2020/02/18	1	41.20	0	0.00	40.45	1	3,928	0.03%
2020/02/14	1	40.60	2	40.55	40.60	-1	4,036	-0.02%
2020/02/12	2	41.40	11	41.10	41.10	-9	4,030	-0.22%
2020/02/10	1	39.70	0	0.00	39.25	1	3,950	0.03%
2020/02/07	0	0.00	2	40.30	39.55	-2	4,026	-0.05%
2020/02/06	1	40.10	1	40.30	40.10	0	4,272	0.00%
2020/02/05	2	39.53	2	40.07	39.55	0	4,410	0.00%
2020/02/04	1	39.90	0	0.00	39.95	1	4,497	0.02%
2020/01/31	12	38.84	1	38.10	38.15	11	4,551	0.24%
2020/01/30	0	0.00	1	38.95	38.95	-1	4,553	-0.02%
2020/01/20	1	43.30	3	43.55	43.25	-2	4,499	-0.04%
2020/01/17	0	0.00	3	43.70	43.65	-3	4,489	-0.07%
2020/01/16	5	43.47	2	43.50	43.30	3	4,441	0.07%
2020/01/15	4	43.51	0	0.00	43.15	4	4,406	0.09%
2020/01/14	1	42.90	2	43.28	43.50	-1	4,341	-0.02%
2020/01/13	2	42.45	2	42.63	42.40	0	4,296	0.00%
2020/01/10	1	42.80	1	42.60	42.80	0	4,272	0.00%
2020/01/09	1	42.95	1	42.60	42.95	0	4,251	0.00%
2020/01/08	10	42.20	2	42.83	42.25	8	4,228	0.19%
2020/01/07	7	44.36	9	42.94	43.00	-2	4,175	-0.05%
2020/01/06	4	46.10	8.1	46.52	46.10	-4.1	4,113	-0.10%
2020/01/03	11.4	47.11	80	46.58	45.95	-68.6	4,087	-1.68%
2020/01/02	5	45.19	2	45.35	45.15	3	3,791	0.08%
2019/12/31	9	45.63	14	45.99	45.20	-5	3,800	-0.13%
2019/12/30	27	44.38	13	44.80	45.25	14	3,615	0.39%
2019/12/27	0	0.00	1	42.35	42.30	-1	3,350	-0.03%
2019/12/26	5	42.22	13	42.23	41.95	-8	3,385	-0.24%
2019/12/25	4	42.39	0	0.00	42.40	4	3,429	0.12%
2019/12/24	51	42.17	0	0.00	42.30	51	3,477	1.47%
2019/12/23	0	0.00	1	42.20	41.60	-1	3,489	-0.03%
2019/12/20	12	41.06	4.3	41.43	41.30	7.7	3,475	0.22%
2019/12/16	2	40.05	2	40.50	40.65	0	3,817	0.00%
2019/12/12	4	41.10	2	40.95	40.70	2	4,745	0.04%
2019/12/10	1	41.25	1	41.50	41.10	0	4,792	0.00%
2019/12/09	0	0.00	2	41.58	41.35	-2	4,807	-0.04%
2019/12/05	2	40.90	0	0.00	40.70	2	4,901	0.04%
2019/12/04	3	40.85	2	40.95	40.60	1	4,921	0.02%
2019/12/03	3	40.50	8	40.54	40.35	-5	4,939	-0.10%
2019/12/02	3	39.60	0	0.00	39.35	3	4,971	0.06%
2019/11/29	1	40.55	0	0.00	40.20	1	5,107	0.02%
2019/11/28	2	40.48	3	40.90	40.85	-1	5,234	-0.02%
2019/11/27	1.5	40.60	0	0.00	40.85	1.5	5,261	0.03%
2019/11/26	2	40.55	0	0.00	40.45	2	5,232	0.04%
2019/11/20	0	0.00	14	40.05	40.00	-14	5,208	-0.27%
2019/11/14	6	40.02	0	0.00	40.10	6	5,204	0.12%
2019/11/13	7	40.96	11	41.33	40.25	-4	5,175	-0.08%
2019/11/11	0	0.00	2	38.35	38.15	-2	5,037	-0.04%
2019/11/08	0	0.00	2	40.00	39.80	-2	5,005	-0.04%
2019/11/06	12	39.57	2	39.90	40.10	10	4,999	0.20%
2019/11/05	22	42.25	2.5	39.54	39.40	19.5	4,923	0.40%
2019/11/04	12.5	42.72	12	43.60	43.65	0.5	4,658	0.01%
2019/11/01	7	41.65	7	43.50	43.50	0	4,567	0.00%
2019/10/31	3	41.73	3	42.25	42.70	0	4,403	0.00%
2019/10/24	0	0.00	4	41.60	41.65	-4	4,140	-0.10%
2019/10/22	0	0.00	3	41.40	41.15	-3	4,118	-0.07%
2019/10/21	3	41.40	0	0.00	41.05	3	4,118	0.07%
2019/10/15	5	41.65	0	0.00	41.25	5	4,088	0.12%
2019/10/14	6	42.28	0.1	41.40	41.00	5.9	4,061	0.15%
2019/10/09	2	41.90	2	41.85	42.20	0	3,952	0.00%
2019/10/08	6	42.72	1	43.55	42.50	5	3,851	0.13%
2019/10/07	15	43.50	0	0.00	43.70	15	3,832	0.39%
2019/10/04	5	43.85	0	0.00	44.00	5	3,752	0.13%
2019/10/03	7	42.57	3	43.12	43.85	4	3,681	0.11%
2019/10/02	3.2	43.58	6	43.44	43.15	-2.8	3,642	-0.08%
2019/10/01	11	44.23	3.5	43.98	44.20	7.5	3,580	0.21%
2019/09/27	6	42.33	2	42.88	43.30	4	3,443	0.12%
2019/09/26	0	0.00	5	41.70	42.60	-5	3,334	-0.15%
2019/09/24	5	38.50	3	40.00	40.05	2	3,184	0.06%
2019/09/23	9	40.66	5.5	40.36	38.20	3.5	3,078	0.11%
2019/09/19	5	42.55	0	0.00	41.75	5	2,843	0.18%
2019/09/18	1	42.25	0	0.00	43.00	1	2,751	0.04%
2019/09/17	0	0.00	9	44.79	41.80	-9	2,375	-0.38%
2019/09/16	10	41.30	0	0.00	41.30	10	1,806	0.55%
2019/09/12	1	41.35	0	0.00	41.50	1	1,786	0.06%
2019/09/10	3	41.30	3	41.27	41.10	0	1,740	0.00%
2019/09/09	0	0.00	1	41.45	42.45	-1	1,667	-0.06%
2019/09/06	1	40.50	1	40.40	41.10	0	1,595	0.00%
2019/09/05	1	40.80	1	41.05	41.00	0	1,552	0.00%
2019/09/04	2.5	40.86	4	40.69	41.00	-1.5	1,506	-0.10%
2019/09/03	2	39.70	10	39.30	40.45	-8	1,413	-0.57%
2019/09/02	0	0.00	1	39.25	39.25	-1	1,259	-0.08%
2019/08/30	2	36.05	21	35.48	35.70	-19	1,131	-1.68%
2019/08/27	10	34.28	0	0.00	34.00	10	1,094	0.91%
2019/08/21	0	0.00	10	35.25	35.60	-10	1,095	-0.91%
2019/08/19	10	34.50	0	0.00	34.50	10	1,079	0.93%
2019/08/16	5	34.00	1	34.10	34.00	4	1,087	0.37%
2019/08/14	1	35.45	5	35.55	35.00	-4	1,087	-0.37%
2019/08/13	0	0.00	1	34.95	34.95	-1	1,084	-0.09%
2019/08/12	20	35.45	0	0.00	35.55	20	1,088	1.84%
2019/08/08	0	0.00	6	34.88	35.25	-6	1,086	-0.55%
2019/08/07	7	34.26	1.7	34.93	33.70	5.3	1,078	0.49%
2019/08/06	11	35.41	7	35.76	35.85	4	1,071	0.37%
2019/08/05	8	36.73	0	0.00	36.45	8	1,069	0.75%
2019/07/26	0	0.00	1	42.60	42.55	-1	1,090	-0.09%
2019/07/25	1	42.35	1	42.80	42.50	0	1,088	0.00%
2019/07/24	1	42.40	0	0.00	42.25	1	1,097	0.09%
2019/07/23	0	0.00	1	41.90	41.90	-1	1,123	-0.09%
2019/07/18	0	0.00	2	41.85	41.55	-2	1,203	-0.17%
2019/07/17	4.4	42.06	1	42.15	42.05	3.4	1,211	0.28%
2019/07/16	2.5	42.96	0	0.00	42.85	2.5	1,233	0.20%
2019/07/12	0	0.00	3	43.17	43.45	-3	1,310	-0.23%
2019/07/11	1	45.85	1	45.85	45.80	0	1,372	0.00%
2019/07/10	1	45.35	0	0.00	45.40	1	1,621	0.06%
2019/07/09	1	45.00	0	0.00	45.00	1	1,657	0.06%
2019/07/05	1	45.95	2	46.00	46.10	-1	1,697	-0.06%
2019/07/04	1	45.30	2	45.60	45.50	-1	1,710	-0.06%
2019/07/03	2	44.60	0	0.00	44.55	2	1,787	0.11%
2019/07/02	0.3	44.50	0	0.00	44.75	0.3	1,811	0.02%
2019/07/01	0.5	44.20	0.1	44.20	44.45	0.4	1,839	0.02%
2019/06/28	0	0.00	2	43.25	43.05	-2	1,838	-0.11%
2019/06/24	2	43.20	0	0.00	43.00	2	1,975	0.10%
2019/06/20	0	0.00	3	43.42	43.30	-3	2,059	-0.15%
2019/06/19	2	42.55	0	0.00	42.55	2	2,101	0.10%
2019/06/17	0	0.00	15	42.30	42.75	-15	2,138	-0.70%
2019/06/13	15	41.76	0	0.00	41.80	15	2,190	0.68%
2019/05/30	0	0.00	1	40.95	41.20	-1	2,771	-0.04%
2019/05/23	1	40.80	0	0.00	40.40	1	3,597	0.03%
2019/05/21	0	0.00	2	41.50	41.55	-2	3,707	-0.05%
2019/05/20	1	40.85	0	0.00	40.75	1	3,804	0.03%
2019/05/17	2	40.78	1	41.10	40.70	1	3,892	0.03%
2019/05/15	0	0.00	1	42.00	42.10	-1	4,266	-0.02%
2019/05/14	10	41.00	1	40.35	41.30	9	4,501	0.20%
2019/05/13	4	41.23	4	41.40	40.90	0	4,602	0.00%
2019/05/07	1	45.85	1	46.30	45.90	0	4,747	0.00%
2019/05/06	0	0.00	3	45.50	44.75	-3	4,751	-0.06%
2019/04/29	3	46.45	1	46.20	45.75	2	4,919	0.04%
2019/04/26	3	48.07	3	47.53	47.25	0	4,961	0.00%
2019/04/23	1	46.80	1	47.25	47.25	0	5,111	0.00%
2019/04/22	0	0.00	5	48.70	47.80	-5	5,340	-0.09%
2019/04/19	4	48.15	2	48.20	48.40	2	5,387	0.04%
2019/04/18	4	49.09	2	49.38	47.60	2	5,707	0.04%
2019/04/17	1	49.65	1	50.10	49.35	0	5,719	0.00%
2019/04/16	64	49.50	59	49.66	49.75	5	5,718	0.09%
2019/04/11	1	47.30	2	47.95	47.10	-1	5,768	-0.02%
2019/04/09	9	47.62	0	0.00	47.60	9	6,081	0.15%
2019/04/03	0	0.00	22	46.10	46.10	-22	6,629	-0.33%
2019/04/01	22	45.32	2	46.10	45.00	20	7,167	0.28%
2019/03/21	0	0.00	1	47.40	48.15	-1	8,105	-0.01%
2019/03/18	1	48.50	1	48.40	47.95	0	8,491	0.00%
2019/03/15	1	48.45	0	0.00	48.10	1	8,770	0.01%
2019/03/14	0	0.00	1	49.30	46.60	-1	9,044	-0.01%
2019/03/06	1	51.50	11	51.25	50.80	-10	9,679	-0.10%
2019/03/05	2	50.50	0	0.00	50.10	2	9,708	0.02%
2019/03/04	11	50.99	0	0.00	51.10	11	9,704	0.11%
2019/02/27	0	0.00	1	49.25	49.05	-1	9,658	-0.01%
2019/02/26	10	51.40	1	52.10	51.40	9	9,577	0.09%
2019/02/25	0	0.00	2	52.05	51.90	-2	9,563	-0.02%
2019/02/22	3	52.23	2	52.05	51.60	1	9,450	0.01%
2019/02/21	1	48.20	2	47.78	48.50	-1	9,149	-0.01%
2019/02/20	1	48.25	1	48.20	48.00	0	9,258	0.00%
2019/02/19	1	47.75	1	47.60	47.60	0	9,267	0.00%
2019/02/18	10	48.63	10	48.29	47.60	0	9,242	0.00%
2019/02/15	1	46.70	4	46.81	47.05	-3	9,163	-0.03%
2019/02/14	0	0.00	3	47.50	46.35	-3	9,095	-0.03%
2019/02/13	8	46.83	23	47.23	47.40	-15	9,023	-0.17%
2019/02/12	20	45.02	53	44.77	46.00	-33	8,777	-0.38%
2019/02/11	35	42.72	29	42.89	43.10	6	8,609	0.07%
2019/01/30	20	41.80	10	41.76	41.80	10	8,577	0.12%
2019/01/29	10	41.19	0	0.00	41.35	10	8,614	0.12%
2019/01/28	6	41.11	2	41.45	41.10	4	8,652	0.05%
2019/01/25	4	40.91	2	40.88	40.85	2	8,874	0.02%
2019/01/24	1	40.10	1	40.30	40.10	0	9,167	0.00%
2019/01/21	3	40.85	0	0.00	40.60	3	9,292	0.03%
2019/01/18	0	0.00	20	40.70	40.70	-20	9,306	-0.21%
2019/01/17	20	40.99	0	0.00	40.55	20	9,334	0.21%
2019/01/16	2	41.10	3	41.18	40.90	-1	9,313	-0.01%
2019/01/15	0	0.00	20	42.25	41.75	-20	9,273	-0.22%
2019/01/14	17	41.89	5	41.82	41.75	12	9,265	0.13%
2019/01/11	43	41.63	47	41.68	41.50	-4	9,264	-0.04%
2019/01/09	41	42.49	26	41.94	40.50	15	9,288	0.16%
2019/01/08	5	39.93	5	40.03	40.30	0	8,992	0.00%
2019/01/07	2	40.00	14	40.00	39.65	-12	8,947	-0.13%
2019/01/04	7	38.04	8	38.43	39.00	-1	8,914	-0.01%
2019/01/03	31	40.11	22	39.98	38.75	9	8,765	0.10%
2019/01/02	31	40.61	47	40.30	40.00	-16	8,676	-0.18%
2018/12/28	33	39.88	19	39.72	40.10	14	8,611	0.16%
2018/12/27	23	38.85	10	38.71	38.95	13	8,451	0.15%
2018/12/26	16	40.86	17	41.24	37.40	-1	8,289	-0.01%
2018/12/25	6	40.04	11	39.81	39.60	-5	7,869	-0.06%
2018/12/24	24	39.64	14	39.50	39.75	10	7,694	0.13%
2018/12/22	18	39.68	67	39.84	39.05	-49	7,492	-0.65%
2018/12/21	14	37.62	10	37.80	40.15	4	7,198	0.06%
2018/12/20	58	36.27	15	36.68	36.50	43	6,832	0.63%
2018/12/19	3	36.00	6	36.03	35.80	-3	6,640	-0.05%
2018/12/18	2	35.20	2	34.78	35.20	0	6,495	0.00%
2018/12/17	7	35.66	0	0.00	35.35	7	6,442	0.11%
2018/12/14	0	0.00	1	33.80	34.10	-1	6,267	-0.02%
2018/12/12	2	35.90	2	35.50	35.50	0	6,141	0.00%
2018/12/11	6	35.19	15	35.05	34.90	-9	6,015	-0.15%
2018/12/10	9	34.40	9	34.54	33.90	0	5,929	0.00%
2018/12/07	50	35.69	41	35.85	35.75	9	5,814	0.15%
2018/12/06	2	35.73	8	36.04	34.50	-6	5,528	-0.11%
2018/12/05	44	35.91	45	36.07	37.80	-1	5,190	-0.02%
2018/12/04	7	34.63	10	34.28	34.50	-3	4,788	-0.06%
2018/12/03	5	33.96	11	34.26	34.45	-6	4,666	-0.13%
2018/11/30	5	31.36	4	31.16	31.35	1	4,492	0.02%
2018/11/29	1	31.60	1	31.35	30.55	0	4,432	0.00%
2018/11/28	0	0.00	3	30.73	30.65	-3	4,373	-0.07%
2018/11/27	2	29.95	1	29.75	30.00	1	4,337	0.02%
2018/11/26	0	0.00	20	28.70	29.20	-20	4,311	-0.46%
2018/11/23	2	28.85	0	0.00	28.50	2	4,307	0.05%
2018/11/22	4	31.06	1	30.35	29.70	3	4,280	0.07%
2018/11/21	1	30.40	5	30.85	30.85	-4	4,247	-0.09%
2018/11/20	5	30.55	2	31.00	30.55	3	4,270	0.07%
2018/11/19	34	31.40	5	31.48	31.40	29	4,240	0.68%
2018/11/16	0	0.00	4	30.31	29.55	-4	4,139	-0.10%
2018/11/15	0	0.00	1	29.00	29.10	-1	4,063	-0.02%
2018/11/12	2	28.45	2	28.63	28.75	0	4,105	0.00%
2018/11/08	0	0.00	1	30.20	29.35	-1	4,235	-0.02%
2018/11/07	1	29.20	1	29.40	29.20	0	4,211	0.00%
2018/11/06	3	29.17	4	27.90	28.00	-1	4,192	-0.02%
2018/11/05	6	30.46	6	30.33	30.20	0	4,137	0.00%
2018/11/02	12	30.92	6	30.60	30.30	6	4,132	0.15%
2018/11/01	65	30.18	59	30.36	30.25	6	3,918	0.15%
2018/10/31	3	28.35	2	26.85	28.70	1	3,601	0.03%
2018/10/30	1	26.30	1	26.10	26.10	0	3,524	0.00%
2018/10/29	2	28.03	3	28.02	27.75	-1	3,573	-0.03%
2018/10/26	2	28.73	0	0.00	28.35	2	3,631	0.06%
2018/10/25	5	28.59	13	28.92	28.45	-8	3,627	-0.22%
2018/10/23	5	34.10	0	0.00	32.50	5	3,791	0.13%
2018/10/19	2	33.60	2	33.20	33.35	0	3,957	0.00%
2018/10/18	1	36.00	2	35.80	35.85	-1	4,004	-0.02%
2018/10/17	6	39.94	0	0.00	37.60	6	4,006	0.15%
2018/10/12	0	0.00	1	36.55	36.45	-1	4,097	-0.02%
2018/10/09	2	41.00	2	40.85	40.55	0	4,311	0.00%
2018/10/08	5	39.90	5.1	39.51	40.80	-0.1	4,359	0.00%
2018/10/05	2	42.53	3	40.92	39.80	-1	4,552	-0.02%
2018/10/04	3	44.05	3	43.95	43.20	0	4,672	0.00%
2018/09/25	3	49.90	3	50.70	49.50	0	6,216	0.00%
2018/09/21	0	0.00	1	49.60	49.80	-1	6,582	-0.02%
2018/09/20	1	49.60	1	49.10	48.80	0	6,926	0.00%
2018/09/19	1	51.20	1	51.60	49.60	0	7,038	0.00%
2018/09/17	1	53.50	0	0.00	52.70	1	7,424	0.01%
2018/09/14	1	53.20	0	0.00	54.20	1	7,648	0.01%
2018/09/11	0	0.00	2	53.70	53.70	-2	8,477	-0.02%
2018/09/10	3	55.30	3	54.10	54.10	0	8,490	0.00%
2018/09/07	2	57.20	2	58.35	55.10	0	8,709	0.00%
2018/09/06	2	62.10	1	60.40	60.10	1	8,790	0.01%
2018/09/05	3	63.60	2	61.20	61.20	1	9,072	0.01%
2018/08/31	2	65.80	2	65.70	65.70	0	9,360	0.00%
2018/08/30	2	65.80	2	66.15	65.80	0	9,532	0.00%
2018/08/28	1	66.30	2	67.15	64.80	-1	9,998	-0.01%
2018/08/27	3	66.00	1	65.50	66.30	2	10,141	0.02%
2018/08/24	0	0.00	0.1	62.60	62.00	-0.1	10,131	0.00%
2018/08/23	0	0.00	0.2	63.80	63.20	-0.2	10,185	0.00%
2018/08/21	1	70.60	0	0.00	70.00	1	10,275	0.01%
2018/08/16	2	71.85	2	72.35	72.00	0	10,468	0.00%
2018/08/15	1	70.30	1	70.10	70.00	0	10,396	0.00%
2018/08/14	2	67.20	2	67.90	67.60	0	10,349	0.00%
2018/08/10	12	70.98	1	70.70	69.80	11	10,282	0.11%
2018/08/09	3.7	71.16	5	70.20	72.00	-1.3	10,294	-0.01%
2018/08/08	5	71.80	15	72.20	71.20	-10	10,270	-0.10%
2018/08/03	5	70.18	5	70.82	71.60	0	10,329	0.00%
2018/08/02	9	69.21	13	69.78	70.00	-4	10,387	-0.04%
2018/08/01	0	0.00	1	74.20	73.40	-1	10,464	-0.01%
2018/07/31	1	75.60	0	0.00	75.60	1	10,441	0.01%
2018/07/30	1	73.50	2	75.45	73.50	-1	10,481	-0.01%
2018/07/27	11	82.79	1	81.20	80.70	10	10,555	0.09%
2018/07/26	1	78.70	0	0.00	78.90	1	10,405	0.01%
2018/07/25	7	77.53	6	78.03	77.80	1	10,320	0.01%
2018/07/24	0.2	76.00	1	75.00	76.50	-0.8	10,204	-0.01%
2018/07/23	1	73.60	0	0.00	74.50	1	10,145	0.01%
2018/07/20	2	77.70	3	75.63	71.30	-1	10,038	-0.01%
2018/07/19	1	77.20	0	0.00	76.80	1	9,970	0.01%
2018/07/17	4	79.55	0	0.00	78.80	4	10,089	0.04%
2018/07/16	5	84.20	22	82.89	82.60	-17	9,995	-0.17%
2018/07/13	6	87.90	4	87.13	85.10	2	10,005	0.02%
2018/07/12	15	81.97	1	82.60	85.50	14	9,815	0.14%
2018/07/11	2	81.30	2	83.30	82.20	0	9,749	0.00%
2018/07/10	2	77.75	4	78.20	80.40	-2	9,659	-0.02%
2018/07/09	7	85.11	9	84.98	80.50	-2	9,549	-0.02%
2018/07/06	5	85.20	5	84.02	84.90	0	9,382	0.00%
2018/07/05	10	89.91	14	89.61	86.90	-4	9,159	-0.04%
2018/07/04	7.5	88.36	3	87.10	91.50	4.5	8,991	0.05%
2018/07/03	11	91.78	15	91.74	86.00	-4	8,811	-0.05%
2018/07/02	14	88.84	11	88.84	90.30	3	8,439	0.04%
2018/06/29	6	84.78	9	84.59	84.40	-3	8,052	-0.04%
2018/06/28	9	79.54	9	79.29	79.00	0	7,692	0.00%
2018/06/27	7	83.41	7	81.63	78.30	0	7,559	0.00%
2018/06/26	5	79.74	2	79.60	80.70	3	7,336	0.04%
2018/06/25	3	82.93	0	0.00	80.80	3	7,119	0.04%
2018/06/22	10	90.93	15	91.09	83.00	-5	6,874	-0.07%
2018/06/21	6	82.60	15	87.43	88.20	-9	6,334	-0.14%
2018/06/20	14	80.53	3	82.17	80.20	11	6,221	0.18%
2018/06/19	3	88.90	0	0.00	88.90	3	5,951	0.05%
2018/06/15	5	75.74	18	76.57	80.90	-13	5,913	-0.22%
2018/06/14	14.5	73.15	2	73.10	73.60	12.5	5,702	0.22%
2018/06/13	8	73.13	6	72.88	74.80	2	5,575	0.04%
2018/06/12	1	71.50	19	71.38	71.80	-18	5,279	-0.34%
2018/06/11	7	65.30	0	0.00	65.30	7	5,043	0.14%
2018/06/07	12.5	54.23	20	55.13	54.00	-7.5	4,954	-0.15%
2018/06/06	20	55.07	1	54.80	54.50	19	4,778	0.40%
2018/06/05	3	51.20	13	53.25	50.30	-10	4,523	-0.22%
2018/06/04	1	55.00	7	53.26	55.00	-6	4,289	-0.14%
2018/06/01	14	49.91	2	48.50	50.00	12	4,140	0.29%
2018/05/31	0.5	47.50	0	0.00	47.80	0.5	4,116	0.01%
2018/05/30	0.2	49.00	10	48.90	49.25	-9.8	4,191	-0.23%
2018/05/29	13.4	50.43	13	51.33	49.85	0.4	4,321	0.01%
2018/05/28	6	51.77	6	51.38	51.20	0	4,218	0.00%
2018/05/25	7	46.91	0	0.00	47.50	7	4,020	0.17%
2018/05/24	2	46.80	0	0.00	46.45	2	3,952	0.05%
2018/05/23	0	0.00	8	46.59	46.55	-8	3,984	-0.20%
2018/05/22	8	47.73	0	0.00	47.55	8	3,972	0.20%
2018/05/21	2	46.40	0	0.00	46.50	2	3,920	0.05%
2018/05/17	1.5	44.55	0	0.00	45.50	1.5	3,895	0.04%
2018/05/16	0	0.00	2	45.80	46.20	-2	3,863	-0.05%
2018/05/15	3	47.65	3	48.15	46.75	0	3,881	0.00%
2018/05/14	0	0.00	3	47.43	47.95	-3	3,950	-0.08%
2018/05/11	9	48.87	16	48.38	46.10	-7	3,993	-0.18%
2018/05/10	19	50.36	16	50.48	49.60	3	3,939	0.08%
2018/05/09	3	50.25	26	50.00	49.35	-23	3,876	-0.59%
2018/05/08	0	0.00	20	47.87	48.00	-20	3,678	-0.54%
2018/05/07	2	48.85	2	48.35	47.75	0	3,660	0.00%
2018/05/04	4	48.73	3	49.30	48.50	1	3,536	0.03%
2018/05/03	0	0.00	3	46.05	47.00	-3	3,376	-0.09%
2018/04/30	2	46.25	14	45.80	47.00	-12	3,417	-0.35%
2018/04/27	14	47.34	2	47.00	46.75	12	3,430	0.35%
2018/04/26	7	46.60	7.2	45.73	45.70	-0.2	3,439	-0.01%
2018/04/25	15	46.35	26	46.72	46.50	-11	3,424	-0.32%
2018/04/24	69	48.97	17	48.39	46.40	52	3,384	1.54%
2018/04/23	28	51.05	44	50.36	51.40	-16	3,266	-0.49%
2018/04/20	3	46.08	4	46.68	46.80	-1	3,085	-0.03%
2018/04/19	21	48.13	20	48.89	47.00	1	3,282	0.03%
2018/04/18	2	47.10	19	47.00	47.45	-17	3,235	-0.53%
2018/04/17	2	47.78	3	47.65	46.55	-1	3,251	-0.03%
2018/04/16	55	50.92	4	48.59	50.00	51	3,227	1.58%
2018/04/13	2	47.50	0	0.00	48.00	2	3,094	0.06%
2018/04/10	0	0.00	2	44.65	44.65	-2	3,551	-0.06%
2018/04/09	0	0.00	1	42.80	44.00	-1	3,640	-0.03%
2018/04/03	1.3	41.40	3	41.58	41.75	-1.7	3,704	-0.05%
2018/04/02	0	0.00	1	43.85	43.75	-1	3,778	-0.03%
2018/03/31	0	0.00	1	45.20	45.00	-1	3,943	-0.03%
2018/03/30	7.5	45.01	0	0.00	45.00	7.5	4,199	0.18%
2018/03/27	0	0.00	1	43.80	44.10	-1	4,782	-0.02%
2018/03/26	1.5	43.00	0	0.00	43.40	1.5	4,908	0.03%
2018/03/20	0	0.00	4	46.06	45.85	-4	5,046	-0.08%
2018/03/19	0.5	45.55	1	46.00	45.85	-0.5	5,036	-0.01%
2018/03/15	0	0.00	1	45.45	45.70	-1	5,088	-0.02%
2018/03/14	4.5	45.35	3	45.23	45.25	1.5	5,154	0.03%
2018/03/13	0	0.00	5	45.53	45.20	-5	5,169	-0.10%
2018/03/12	0	0.00	2	44.15	44.10	-2	5,186	-0.04%
2018/03/07	3	46.40	10	44.20	44.10	-7	5,641	-0.12%
2018/03/06	4	45.50	2	46.10	45.15	2	5,784	0.03%
2018/03/05	14	47.83	9	46.87	46.60	5	6,014	0.08%
2018/03/02	4	44.83	4	45.33	45.55	0	5,903	0.00%
2018/03/01	0	0.00	2	43.95	43.90	-2	5,832	-0.03%
2018/02/26	2	43.45	0	0.00	42.50	2	5,841	0.03%
2018/02/23	0	0.00	1	42.90	42.75	-1	5,826	-0.02%
2018/02/21	0.5	41.00	0	0.00	41.20	0.5	5,766	0.01%
2018/02/08	1	42.50	1	41.70	41.50	0	5,713	0.00%
2018/02/07	1	44.30	1	43.50	42.00	0	5,681	0.00%
2018/02/06	8	44.08	7	43.48	42.50	1	5,625	0.02%
2018/02/05	3	45.33	5	44.90	44.95	-2	5,502	-0.04%
2018/02/02	1	46.00	0	0.00	44.55	1	5,393	0.02%
2018/02/01	4	44.20	3	46.00	45.10	1	5,337	0.02%
2018/01/30	3	42.70	6	42.05	42.00	-3	5,205	-0.06%
2018/01/29	1	42.50	1	43.70	43.55	0	5,175	0.00%
2018/01/26	2	43.55	0	0.00	41.50	2	5,121	0.04%
2018/01/25	0	0.00	5	44.20	43.20	-5	5,055	-0.10%
2018/01/24	1	44.50	0	0.00	44.70	1	5,027	0.02%
2018/01/22	6	48.73	1	48.50	48.30	5	5,014	0.10%
2018/01/16	6	49.78	6	48.90	48.85	0	4,885	0.00%
2018/01/15	10	50.38	9	51.18	49.00	1	4,841	0.02%
2018/01/11	4	48.68	6	48.62	47.60	-2	4,581	-0.04%
2018/01/10	2	48.85	1	47.50	47.50	1	4,509	0.02%
2018/01/09	20	49.70	20	49.74	49.70	0	4,423	0.00%
2018/01/08	7	51.31	5	52.44	49.50	2	4,310	0.05%
2018/01/05	3	54.17	3	53.17	53.00	0	4,216	0.00%
2018/01/04	10	51.28	13	52.25	54.00	-3	4,052	-0.07%
2018/01/03	3	48.07	11	47.95	49.25	-8	3,716	-0.22%
2018/01/02	3	44.75	1	44.90	44.80	2	3,564	0.06%