中天 (4128)-群益金鼎-三民券商分點個股進出

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

中天

(4128)

可現股當沖

股價
37.05
漲跌
▲1.20
漲幅
+3.35%
成交量
2,398張
產業
上櫃生技醫療類股▼0.42%
491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

中天 (4128)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	37.53	37.05	-2	1,290	-0.16%
2024/11/21	1	36.10	0.1	35.85	35.85	0.9	1,288	0.07%
2024/11/20	1	35.70	1	35.65	35.80	0	1,330	0.00%
2024/11/19	0	0.00	1	35.15	35.55	-1	1,343	-0.07%
2024/11/18	0	0.00	10	35.00	34.60	-10	1,366	-0.73%
2024/11/14	10	35.20	0.4	36.00	35.20	9.7	1,380	0.70%
2024/11/13	10	36.80	12	36.40	36.20	-2	1,377	-0.14%
2024/11/12	0	0.00	1	37.80	36.80	-1	1,399	-0.07%
2024/11/11	0	0.00	0.1	38.75	38.75	-0.1	1,371	-0.01%
2024/11/07	0	0.00	1	39.20	38.95	-1	1,397	-0.07%
2024/11/06	9	38.40	0	0.00	38.30	9	1,422	0.63%
2024/11/05	1	38.85	0	0.00	38.85	1	1,461	0.07%
2024/10/30	0	0.00	1	38.50	38.05	-1	1,637	-0.06%
2024/10/28	0	0.00	0.1	39.00	38.75	-0.1	1,678	0.00%
2024/10/24	0	0.00	1	40.00	39.50	-1	1,850	-0.05%
2024/10/21	0	0.00	1	39.35	39.30	-1	2,882	-0.03%
2024/10/17	0	0.00	10	39.25	39.25	-10	3,052	-0.33%
2024/10/15	1	39.25	1	39.35	39.35	0	3,153	0.00%
2024/10/09	0	0.00	0.3	40.45	40.10	-0.3	3,198	-0.01%
2024/10/08	1	40.30	0	0.00	40.45	1	3,188	0.03%
2024/10/04	0	0.00	2	42.08	41.75	-2	3,214	-0.06%
2024/09/27	1	41.70	0.2	41.10	41.00	0.9	3,236	0.03%
2024/09/26	3	41.15	5.1	41.06	40.45	-2.1	3,237	-0.06%
2024/09/24	0	0.00	0.6	40.30	40.15	-0.6	3,318	-0.02%
2024/09/23	1	40.15	2	40.30	40.05	-1	3,344	-0.03%
2024/09/20	0	0.00	0.1	40.55	40.50	-0.1	3,433	0.00%
2024/09/19	5	40.80	0	0.00	40.70	5	3,429	0.15%
2024/09/18	0	0.00	1.1	40.73	40.60	-1.1	3,438	-0.03%
2024/09/16	0	0.00	21	41.35	41.20	-21	3,449	-0.61%
2024/09/11	0	0.00	1	41.95	41.85	-1	3,458	-0.03%
2024/09/10	6	43.27	9	43.47	41.80	-3	3,475	-0.09%
2024/09/09	12	43.22	3	43.50	43.55	9	3,430	0.26%
2024/09/04	0	0.00	2	41.20	41.00	-2	3,386	-0.06%
2024/09/03	0	0.00	2	42.70	42.65	-2	3,376	-0.06%
2024/08/30	2	43.30	4	43.00	43.50	-2	3,445	-0.06%
2024/08/29	3	43.50	3	42.88	42.20	0	3,430	0.00%
2024/08/28	3	45.25	0	0.00	45.05	3	3,375	0.09%
2024/08/27	1	44.70	0	0.00	44.65	1	3,348	0.03%
2024/08/26	0	0.00	11	44.25	44.00	-11	3,338	-0.33%
2024/08/23	2	43.10	7	43.45	43.60	-5	3,319	-0.15%
2024/08/22	13	43.50	1	43.85	43.90	12	3,300	0.36%
2024/08/21	0.5	42.10	0	0.00	42.40	0.5	3,275	0.01%
2024/08/20	0	0.00	6	41.84	41.75	-6	3,281	-0.18%
2024/08/14	0	0.00	1	38.35	38.75	-1	3,283	-0.03%
2024/08/08	0.2	36.80	0	0.00	36.75	0.2	3,334	0.00%
2024/08/06	3	37.00	4	34.25	34.20	-1	3,282	-0.03%
2024/08/05	1.1	38.25	1	36.15	36.05	0.1	3,214	0.00%
2024/08/01	1	40.85	1	40.80	41.20	0	3,114	0.00%
2024/07/31	0	0.00	2	40.68	40.45	-2	3,101	-0.06%
2024/07/30	3	41.02	23	40.50	41.20	-20	3,084	-0.65%
2024/07/29	17	43.37	27	42.65	41.00	-10	3,037	-0.33%
2024/07/26	75	46.47	44	45.86	44.65	31	2,903	1.07%
2024/07/23	45	46.29	57	46.76	46.45	-12	2,678	-0.45%
2024/07/22	33	45.15	21.1	45.45	45.45	11.9	2,261	0.53%
2024/07/19	2.1	42.42	10	42.39	41.35	-7.9	1,895	-0.42%
2024/07/18	41	42.31	19	42.46	42.30	22	1,843	1.19%
2024/07/17	0	41.85	0	0.00	41.80	0	1,760	0.00%
2024/07/16	0	0.00	20	40.42	40.20	-20	1,704	-1.17%
2024/07/15	3	40.32	2	40.15	40.90	1	1,731	0.06%
2024/07/12	11	39.76	1	40.00	39.90	10	1,731	0.58%
2024/07/11	0	0.00	2	39.95	39.80	-2	1,739	-0.11%
2024/07/10	0	0.00	1.1	40.06	40.05	-1.1	1,753	-0.06%
2024/07/09	1	40.85	0	0.00	40.10	1	1,761	0.06%
2024/07/08	0	0.00	1	41.10	40.90	-1	1,750	-0.06%
2024/07/02	0	0.00	0	41.25	40.85	0	1,730	0.00%
2024/07/01	1	40.95	4	41.50	41.55	-3	1,711	-0.18%
2024/06/28	3	41.13	5	41.18	41.45	-2	1,685	-0.12%
2024/06/27	1	41.05	1	40.90	40.35	0	1,648	0.00%
2024/06/26	9	41.23	3	41.32	41.25	6	1,614	0.37%
2024/06/25	1	39.90	1	40.00	39.85	0	1,523	0.00%
2024/06/21	7	40.34	7	40.33	40.20	0	1,542	0.00%
2024/06/20	5	39.80	0	0.00	40.20	5	1,536	0.33%
2024/06/19	6	39.68	1	39.60	39.60	5	1,531	0.33%
2024/06/18	20	39.90	0	0.00	39.90	20	1,531	1.31%
2024/06/17	2	39.85	0	0.00	40.05	2	1,543	0.13%
2024/06/14	5	39.79	0	0.00	39.75	5	1,536	0.33%
2024/06/13	10	39.87	2	39.98	39.85	8	1,545	0.52%
2024/06/12	35	39.99	0	0.00	40.30	35	1,542	2.27%
2024/06/11	1	41.20	1	40.85	40.25	0	1,538	0.00%
2024/06/07	1	40.35	1	40.40	40.25	0	1,542	0.00%
2024/06/06	4.2	40.58	4	40.46	40.05	0.2	1,546	0.01%
2024/06/05	32	39.97	1	40.15	41.50	31	1,528	2.03%
2024/06/04	51	40.25	1	40.35	40.20	50	1,583	3.16%
2024/06/03	3	40.32	1	40.10	40.15	2	1,763	0.11%
2024/05/31	0	40.20	0	0.00	40.60	0	1,773	0.00%
2024/05/30	0	40.20	0	0.00	39.60	0	1,772	0.00%
2024/05/29	0	0.00	10	40.06	40.00	-10	1,775	-0.56%
2024/05/28	1	40.15	1	40.45	40.35	0	1,778	0.00%
2024/05/27	7	40.06	2	40.03	40.10	5	1,775	0.28%
2024/05/20	1	42.25	0	0.00	42.25	1	1,705	0.06%
2024/05/17	1	43.05	6	42.36	42.55	-5	1,686	-0.30%
2024/05/16	16	44.04	4	43.94	43.00	12	1,664	0.72%
2024/05/15	1	41.85	0	0.00	41.60	1	1,616	0.06%
2024/04/29	0	0.00	0	41.55	41.95	0	1,684	0.00%
2024/04/25	3	40.80	0	0.00	40.75	3	1,686	0.18%
2024/04/24	2	41.03	0	0.00	41.10	2	1,690	0.12%
2024/04/22	0.5	40.55	0.4	41.50	40.30	0.2	1,691	0.01%
2024/04/18	5	41.80	0.2	41.90	41.85	4.8	1,626	0.29%
2024/04/17	0	41.90	0	0.00	41.50	0	1,606	0.00%
2024/04/15	1	43.85	0	0.00	43.65	1	1,576	0.06%
2024/04/10	2	45.40	0	0.00	45.35	2	1,572	0.13%
2024/04/09	0	0.00	1	45.20	44.80	-1	1,570	-0.06%
2024/04/08	0	0.00	3	44.93	45.10	-3	1,565	-0.19%
2024/03/29	0	0.00	0	45.00	44.70	0	1,568	0.00%
2024/03/28	0	0.00	3	44.95	44.55	-3	1,575	-0.19%
2024/03/25	1	44.85	0	0.00	44.80	1	1,558	0.06%
2024/03/22	1	44.50	1	44.45	44.45	0	1,565	0.00%
2024/03/18	0	0.00	1	43.25	43.25	-1	1,543	-0.06%
2024/03/15	0	0.00	1	44.10	43.90	-1	1,535	-0.07%
2024/03/14	1	45.00	0	0.00	44.45	1	1,528	0.07%
2024/03/12	0	45.50	0	0.00	45.00	0	1,492	0.00%
2024/03/08	0	0.00	1	46.00	45.50	-1	1,514	-0.07%
2024/03/07	4	48.56	4	48.80	48.85	0	1,426	0.00%
2024/03/01	0.5	46.45	0	0.00	45.75	0.5	1,262	0.04%
2024/02/29	2	46.00	0	0.00	46.45	2	1,334	0.15%
2024/02/23	0.7	46.50	0	0.00	46.45	0.7	1,412	0.05%
2024/02/22	20	46.70	0	0.00	46.55	20	1,447	1.38%
2024/02/21	0	0.00	5	47.54	47.10	-5	1,464	-0.34%
2024/02/19	0	0.00	5	47.02	47.05	-5	1,580	-0.32%
2024/02/05	1	46.60	1.9	46.11	45.90	-0.9	1,957	-0.05%
2024/02/02	5	46.50	1	46.55	46.50	4	2,879	0.14%
2024/02/01	1	46.00	1	46.40	46.05	0	3,056	0.00%
2024/01/31	1	46.25	3	46.75	46.45	-2	3,603	-0.06%
2024/01/26	0.6	48.01	3	48.03	48.40	-2.4	3,827	-0.06%
2024/01/25	10	48.00	2	47.55	47.60	8	3,832	0.21%
2024/01/23	10	48.50	0	0.00	48.30	10	3,873	0.26%
2024/01/18	0	46.85	2.6	46.97	46.85	-2.6	4,049	-0.06%
2024/01/17	0	0.00	1	47.00	46.95	-1	4,107	-0.02%
2024/01/16	1	48.05	0	0.00	48.00	1	4,168	0.02%
2024/01/15	0	48.95	0	0.00	49.00	0	4,228	0.00%
2024/01/10	1	48.55	1	48.40	48.90	0	4,536	0.00%
2024/01/09	1	49.05	2	48.75	48.65	-1	4,531	-0.02%
2024/01/05	10	49.60	0	0.00	50.00	10	4,529	0.22%
2024/01/03	1	50.60	0	0.00	50.60	1	4,505	0.02%
2024/01/02	1	50.10	1	50.40	50.20	0	4,494	0.00%
2023/12/29	21	50.50	3	50.37	50.50	18	4,493	0.40%
2023/12/27	1	51.20	1	51.10	50.70	0	4,486	0.00%
2023/12/25	4	50.00	0	0.00	49.85	4	4,440	0.09%
2023/12/20	4.1	49.79	4	50.10	49.60	0.1	4,433	0.00%
2023/12/15	1	50.60	1	50.80	50.60	0	4,394	0.00%
2023/12/14	1	50.20	0	0.00	50.20	1	4,406	0.02%
2023/12/05	1	51.40	0	0.00	50.90	1	4,385	0.02%
2023/12/04	2	52.45	1	52.40	52.20	1	4,351	0.02%
2023/12/01	0	0.00	1	52.90	52.30	-1	4,337	-0.02%
2023/11/29	0	0.00	1	52.40	52.50	-1	4,312	-0.02%
2023/11/28	1	52.10	1	52.10	52.00	0	4,306	0.00%
2023/11/27	2	53.55	2	53.15	52.50	0	4,301	0.00%
2023/11/24	1	52.40	3	52.40	52.50	-2	4,254	-0.05%
2023/11/23	3	52.20	4.4	52.23	52.50	-1.4	4,238	-0.03%
2023/11/22	3	51.90	2	52.75	51.60	1	4,203	0.02%
2023/11/21	2	51.45	0	0.00	52.00	2	4,163	0.05%
2023/11/20	1	51.80	1	52.10	51.70	0	4,131	0.00%
2023/11/17	5	51.66	3	51.50	51.40	2	4,111	0.05%
2023/11/16	4	53.10	2	52.95	52.10	2	4,060	0.05%
2023/11/15	7	52.96	2	52.90	52.60	5	3,995	0.13%
2023/11/14	6	53.28	0	0.00	52.60	6	3,935	0.15%
2023/11/13	5	55.84	0	0.00	55.20	5	3,785	0.13%
2023/11/10	24	58.63	46.3	60.74	56.60	-22.3	3,606	-0.62%
2023/11/09	59.1	56.50	46	57.05	56.10	13.1	2,686	0.49%
2023/11/08	99	55.80	100.3	55.86	57.20	-1.3	2,573	-0.05%
2023/11/07	1	55.10	8.1	55.06	55.60	-7.1	2,020	-0.35%
2023/11/06	1	50.80	0	0.00	50.60	1	1,810	0.06%
2023/11/03	1	50.90	1	50.60	50.10	0	1,806	0.00%
2023/11/02	0	50.60	0	0.00	50.60	0	1,795	0.00%
2023/11/01	1	50.99	0	0.00	50.80	1	1,789	0.06%
2023/10/31	2.1	52.86	1	52.90	51.30	1.1	1,784	0.06%
2023/10/30	2	53.00	1	53.70	52.40	1	1,773	0.06%
2023/10/27	4	53.35	3.2	53.49	53.80	0.8	1,731	0.05%
2023/10/26	1	52.70	1.5	53.13	51.90	-0.5	1,644	-0.03%
2023/10/25	2	53.30	1	53.60	52.50	1	1,608	0.06%
2023/10/24	0	0.00	1	52.00	52.70	-1	1,547	-0.07%
2023/10/23	1	49.88	1	50.40	51.70	0	1,488	0.00%
2023/10/20	2	51.45	2	50.75	49.90	0	1,440	0.00%
2023/10/19	3	50.28	2	50.55	51.50	1	1,375	0.07%
2023/10/18	1	48.85	1	48.05	47.90	0	1,149	0.00%
2023/10/17	2	49.60	3	48.90	48.60	-1	1,163	-0.09%
2023/10/16	1	49.80	0	0.00	49.60	1	1,194	0.08%
2023/10/04	0	0.00	1	47.95	48.00	-1	1,347	-0.07%
2023/10/02	0	0.00	8.1	48.41	48.50	-8.1	1,365	-0.59%
2023/09/27	0.1	48.50	0	0.00	48.70	0.1	1,391	0.00%
2023/09/25	2	49.50	0	0.00	49.35	2	1,422	0.14%
2023/09/21	0	0.00	2	49.23	49.15	-2	1,473	-0.14%
2023/09/20	0	0.00	2	50.15	49.80	-2	1,500	-0.13%
2023/09/19	0	0.00	2	51.30	50.30	-2	1,568	-0.13%
2023/09/15	0	51.80	0	0.00	51.70	0	1,575	0.00%
2023/09/13	0	0.00	1.5	50.47	50.50	-1.5	1,565	-0.10%
2023/09/08	0	0.00	0.1	49.20	49.10	-0.1	1,684	0.00%
2023/09/07	0.1	48.95	0	0.00	48.90	0.1	1,701	0.00%
2023/09/06	0	49.30	0.1	49.05	48.90	0	1,711	0.00%
2023/09/05	0	49.48	0	0.00	49.40	0	1,726	0.00%
2023/09/04	0	50.50	0	0.00	50.70	0	1,734	0.00%
2023/09/01	2	51.10	2	50.70	50.70	0	1,740	0.00%
2023/08/31	1	51.50	0	0.00	51.10	1	1,745	0.06%
2023/08/30	2	50.40	2	50.80	51.10	0	1,735	0.00%
2023/08/23	6	47.85	0	0.00	47.90	6	1,780	0.34%
2023/08/22	0	0.00	6	48.41	48.15	-6	1,804	-0.33%
2023/08/16	5	49.35	5	49.42	49.50	0	1,869	0.00%
2023/08/15	7.8	48.75	2	48.45	48.95	5.8	1,872	0.31%
2023/08/14	9	47.79	9	49.69	47.30	0	1,884	0.00%
2023/08/09	0	0.00	10	50.84	50.90	-10	1,859	-0.54%
2023/08/08	0	0.00	0.6	51.73	51.00	-0.6	1,900	-0.03%
2023/08/07	15	52.00	0	0.00	51.70	15	1,914	0.78%
2023/08/01	0.1	53.00	0	0.00	52.60	0.1	1,900	0.00%
2023/07/26	0	0.00	1	53.30	53.40	-1	1,925	-0.05%
2023/07/24	0	0.00	6	54.77	54.10	-6	1,949	-0.31%
2023/07/21	1	56.20	5	54.80	54.50	-4	1,970	-0.20%
2023/07/20	2	55.75	0	0.00	55.60	2	2,012	0.10%
2023/07/19	3	56.80	0	0.00	55.80	3	2,009	0.15%
2023/07/18	2	57.40	2	55.75	55.60	0	2,052	0.00%
2023/07/17	6	56.20	6	56.75	57.20	0	2,118	0.00%
2023/07/14	1	53.40	5	53.60	54.10	-4	2,132	-0.19%
2023/07/13	0.2	53.40	0	0.00	53.80	0.2	2,157	0.01%
2023/07/05	0	0.00	5	57.30	57.00	-5	2,435	-0.21%
2023/07/03	0	0.00	5	57.40	57.10	-5	2,527	-0.20%
2023/06/28	11	58.45	1	58.40	58.30	10	2,642	0.38%
2023/06/27	9	58.74	4	59.55	58.80	5	2,671	0.19%
2023/06/15	1	60.70	1	61.10	61.30	0	2,689	0.00%
2023/06/14	0	61.55	0	0.00	61.40	0	2,654	0.00%
2023/06/13	0	0.00	1	61.30	61.20	-1	2,683	-0.04%
2023/06/12	2	61.00	0	0.00	60.80	2	2,699	0.07%
2023/06/07	1	60.70	2	60.60	60.40	-1	2,795	-0.04%
2023/06/05	1	60.20	0	0.00	59.80	1	2,820	0.04%
2023/06/02	1	60.90	0	0.00	60.10	1	2,849	0.04%
2023/06/01	10	59.00	0	0.00	59.10	10	2,866	0.35%
2023/05/31	0	0.00	1	58.90	59.10	-1	2,888	-0.03%
2023/05/29	2	58.50	0	0.00	58.10	2	2,929	0.07%
2023/05/25	1	58.60	0	0.00	58.40	1	2,976	0.03%
2023/05/19	1	60.00	0	0.00	59.20	1	3,296	0.03%
2023/05/18	6	60.23	3	60.37	59.50	3	3,313	0.09%
2023/05/17	1	61.50	0	0.00	60.30	1	3,309	0.03%
2023/05/16	1	60.30	1	60.10	60.80	0	3,310	0.00%
2023/05/15	0	0.00	1	60.00	60.00	-1	3,353	-0.03%
2023/05/09	0	0.00	1	61.60	61.50	-1	3,909	-0.03%
2023/05/04	0	0.00	4	63.30	63.40	-4	4,069	-0.10%
2023/05/02	0	0.00	5	63.46	63.70	-5	4,307	-0.12%
2023/04/27	4	61.70	1	61.30	61.50	3	4,333	0.07%
2023/04/26	1	61.30	0	0.00	61.20	1	4,372	0.02%
2023/04/25	6	62.03	0	0.00	61.50	6	4,373	0.14%
2023/04/20	5	65.82	0	0.00	65.30	5	4,421	0.11%
2023/04/19	9.5	67.24	2	67.50	67.10	7.5	4,372	0.17%
2023/04/18	0	0.00	6.1	67.20	66.60	-6.1	4,353	-0.14%
2023/04/17	3.5	66.76	0	0.00	66.50	3.5	4,346	0.08%
2023/04/14	16	67.34	3	67.07	66.70	13	4,351	0.30%
2023/04/13	0	0.00	13	68.42	68.00	-13	4,291	-0.30%
2023/04/12	2	66.80	1	66.60	67.20	1	4,224	0.02%
2023/04/11	1	66.00	0	0.00	66.00	1	4,390	0.02%
2023/04/10	3	66.10	1	66.00	65.50	2	4,493	0.04%
2023/04/07	2	67.50	2	67.75	67.70	0	4,516	0.00%
2023/04/06	2	66.85	3	67.50	67.50	-1	4,651	-0.02%
2023/03/31	7	66.86	22	66.76	66.60	-15	4,892	-0.31%
2023/03/30	18	66.86	19	67.14	67.20	-1	5,157	-0.02%
2023/03/29	0	0.00	1	66.70	67.00	-1	5,127	-0.02%
2023/03/28	5	65.78	8	66.74	65.30	-3	5,124	-0.06%
2023/03/27	2	65.80	1	66.30	66.40	1	5,107	0.02%
2023/03/24	4	66.05	4	65.58	66.10	0	5,127	0.00%
2023/03/23	3	64.50	3	64.77	64.30	0	5,119	0.00%
2023/03/22	2	64.25	0	0.00	63.90	2	5,186	0.04%
2023/03/21	0	0.00	2	63.40	63.50	-2	5,222	-0.04%
2023/03/20	0	0.00	3	62.70	63.00	-3	5,253	-0.06%
2023/03/17	1	61.60	0	0.00	62.50	1	5,325	0.02%
2023/03/16	1	64.00	0	0.00	61.60	1	5,386	0.02%
2023/03/13	2	62.65	0	0.00	63.00	2	5,937	0.03%
2023/03/10	3	64.97	1	63.80	63.70	2	6,053	0.03%
2023/03/09	2	65.10	0	0.00	65.60	2	6,128	0.03%
2023/03/08	1	65.40	2	65.30	65.10	-1	6,198	-0.02%
2023/03/07	0	0.00	3	66.17	65.30	-3	6,366	-0.05%
2023/03/06	4	66.08	2	65.00	66.00	2	6,677	0.03%
2023/03/03	6	66.55	1	66.10	66.10	5	7,125	0.07%
2023/03/02	1	66.00	1	65.60	66.70	0	7,639	0.00%
2023/03/01	15	64.95	11	65.32	65.00	4	7,998	0.05%
2023/02/24	16	64.62	11	65.39	64.80	5	8,191	0.06%
2023/02/23	1	65.80	1	65.50	66.00	0	8,396	0.00%
2023/02/22	0	0.00	2	65.50	65.50	-2	8,564	-0.02%
2023/02/21	36	67.07	20	66.60	66.50	16	8,635	0.19%
2023/02/20	42	69.47	50.7	69.47	67.00	-8.7	8,670	-0.10%
2023/02/17	3	66.80	2	67.50	66.90	1	8,416	0.01%
2023/02/16	12	66.40	16	66.76	67.10	-4	8,450	-0.05%
2023/02/15	11	66.45	14	66.13	65.90	-3	8,608	-0.03%
2023/02/13	4	67.30	4	67.63	66.50	0	8,683	0.00%
2023/02/10	3	67.00	23	67.20	67.40	-20	8,727	-0.23%
2023/02/09	4	67.78	18	68.00	66.70	-14	8,735	-0.16%
2023/02/08	14	69.66	23	69.51	68.60	-9	8,625	-0.10%
2023/02/07	0	0.00	10	67.57	67.80	-10	8,363	-0.12%
2023/02/06	7	66.39	7	66.69	66.50	0	8,295	0.00%
2023/02/03	4	66.20	4	66.48	65.70	0	8,290	0.00%
2023/02/02	1	65.70	3	65.87	66.00	-2	8,264	-0.02%
2023/02/01	8	66.06	8	66.10	65.20	0	8,299	0.00%
2023/01/31	16	64.35	6	64.90	66.30	10	8,372	0.12%
2023/01/30	4	63.15	2	63.30	63.30	2	8,289	0.02%
2023/01/17	3	62.20	5	62.38	62.50	-2	8,348	-0.02%
2023/01/16	11	61.46	5	61.54	62.50	6	8,342	0.07%
2023/01/13	1	60.20	3	60.17	60.30	-2	8,362	-0.02%
2023/01/12	8	60.91	8	60.46	59.80	0	8,420	0.00%
2023/01/11	15	62.86	15	62.48	62.50	0	8,387	0.00%
2023/01/10	7	62.76	7	62.33	61.90	0	8,421	0.00%
2023/01/09	6	62.97	2.5	62.98	63.00	3.5	8,502	0.04%
2023/01/06	1	61.60	5.1	61.95	61.70	-4.1	8,582	-0.05%
2023/01/05	3	61.83	2	61.30	61.30	1	8,711	0.01%
2023/01/04	12	62.43	12	61.88	61.50	0	8,763	0.00%
2023/01/03	1.5	62.37	1.1	62.11	62.10	0.4	8,892	0.00%
2022/12/30	22	62.95	20	62.40	62.20	2	9,006	0.02%
2022/12/29	36	62.71	30	62.75	62.40	6	9,230	0.07%
2022/12/28	11	66.04	11	65.76	65.40	0	9,152	0.00%
2022/12/27	1	65.10	0	0.00	66.20	1	9,148	0.01%
2022/12/26	23	66.96	22	66.72	66.10	1	9,229	0.01%
2022/12/23	25	66.43	20	66.56	66.80	5	9,235	0.05%
2022/12/22	32	65.23	33	66.15	68.30	-1	9,348	-0.01%
2022/12/21	2	62.05	9	62.43	62.10	-7	9,231	-0.08%
2022/12/20	5	62.44	6	62.43	61.00	-1	9,469	-0.01%
2022/12/19	3	62.93	7	63.29	63.00	-4	9,692	-0.04%
2022/12/16	7	63.59	6	63.10	62.50	1	9,929	0.01%
2022/12/15	3	64.23	3.1	64.04	63.80	-0.1	10,147	0.00%
2022/12/14	11	63.68	18.1	63.39	65.60	-7.1	10,264	-0.07%
2022/12/13	7.2	65.67	4	65.25	64.70	3.2	10,296	0.03%
2022/12/12	2	64.70	13	65.00	65.00	-11	10,600	-0.10%
2022/12/09	9	66.03	5	65.74	65.50	4	10,788	0.04%
2022/12/08	3	66.23	3	66.17	66.00	0	11,454	0.00%
2022/12/07	8	65.43	3	65.37	66.80	5	11,995	0.04%
2022/12/06	48	68.19	19	69.13	66.60	29	12,079	0.24%
2022/12/05	8	69.93	6	70.18	70.10	2	12,241	0.02%
2022/12/02	8	70.25	11	70.40	69.80	-3	12,648	-0.02%
2022/12/01	1	69.80	1	69.40	69.40	0	12,989	0.00%
2022/11/29	9	68.56	0	0.00	68.40	9	13,697	0.07%
2022/11/28	43	70.75	25	70.56	70.20	18	14,043	0.13%
2022/11/25	48.1	71.05	32	71.45	69.20	16.1	14,286	0.11%
2022/11/24	60.5	69.33	71	70.04	71.00	-10.5	14,771	-0.07%
2022/11/23	9	66.90	26	66.82	69.90	-17	14,700	-0.12%
2022/11/22	13	64.81	7	64.51	63.60	6	15,203	0.04%
2022/11/21	6	65.58	10	66.84	66.60	-4	16,043	-0.02%
2022/11/18	8	62.06	23	61.91	64.50	-15	16,566	-0.09%
2022/11/17	6	61.38	10	60.96	60.80	-4	17,835	-0.02%
2022/11/16	1	59.60	0	0.00	60.40	1	17,948	0.01%
2022/11/15	1	59.30	1	58.90	58.70	0	17,905	0.00%
2022/11/14	8	59.03	6	58.90	58.80	2	17,951	0.01%
2022/11/11	12	60.13	10	59.88	59.40	2	17,900	0.01%
2022/11/10	7	58.41	4	58.03	57.90	3	17,722	0.02%
2022/11/09	7	58.33	7	58.19	58.10	0	17,653	0.00%
2022/11/08	3	58.70	4	58.48	57.60	-1	17,639	-0.01%
2022/11/07	2	57.65	1	58.40	57.60	1	17,575	0.01%
2022/11/04	1	56.80	1	57.10	57.00	0	17,521	0.00%
2022/11/03	3	55.90	7	56.83	56.70	-4	17,492	-0.02%
2022/11/02	6	55.90	4	56.15	56.30	2	17,450	0.01%
2022/10/31	4	54.43	4	54.45	54.20	0	17,375	0.00%
2022/10/28	8	54.99	6	54.22	53.70	2	17,359	0.01%
2022/10/27	9	54.13	7	54.66	56.00	2	17,309	0.01%
2022/10/26	7	52.96	5	53.30	53.60	2	17,200	0.01%
2022/10/25	7	54.40	7	53.64	53.30	0	17,135	0.00%
2022/10/24	4	55.30	4	54.83	54.50	0	17,089	0.00%
2022/10/21	5	55.74	4	55.10	54.60	1	17,105	0.01%
2022/10/20	6	55.87	4	56.45	56.90	2	17,106	0.01%
2022/10/19	5	58.30	14	57.64	57.70	-9	17,309	-0.05%
2022/10/18	13	59.71	15	59.81	58.30	-2	17,548	-0.01%
2022/10/17	10	57.83	9	58.14	59.40	1	17,544	0.01%
2022/10/14	4	60.28	2	60.25	60.30	2	17,488	0.01%
2022/10/13	12	60.19	10.2	59.08	58.50	1.9	17,399	0.01%
2022/10/12	5.1	61.11	4	61.45	61.90	1.1	17,264	0.01%
2022/10/11	9	63.16	1	62.20	61.20	8	17,202	0.05%
2022/10/06	10.2	65.52	11	65.79	65.70	-0.9	16,958	-0.01%
2022/10/05	1	63.10	2	63.55	64.00	-1	16,676	-0.01%
2022/10/04	2	63.65	2	63.70	63.20	0	16,576	0.00%
2022/10/03	3	65.27	2.1	64.95	62.20	1	16,489	0.01%
2022/09/30	3.1	64.73	2	65.10	66.30	1.1	16,331	0.01%
2022/09/29	23.1	67.15	25.4	66.92	67.40	-2.3	16,183	-0.01%
2022/09/28	4.2	66.22	9	64.28	63.50	-4.8	15,839	-0.03%
2022/09/27	7	65.87	6.2	65.89	67.90	0.8	15,761	0.01%
2022/09/26	4	69.01	45	70.40	66.10	-41	15,554	-0.26%
2022/09/23	55.3	71.34	3	72.77	71.70	52.3	15,327	0.34%
2022/09/22	15.3	71.48	15.6	71.60	71.70	-0.3	15,214	0.00%
2022/09/21	8.1	72.04	7	72.11	71.30	1.1	15,041	0.01%
2022/09/20	3.2	72.75	2	73.20	72.00	1.2	15,145	0.01%
2022/09/19	24.2	72.39	5	72.14	73.00	19.2	15,289	0.13%
2022/09/16	20	75.85	21	75.82	75.00	-1	15,257	-0.01%
2022/09/15	80.6	78.53	186	78.06	75.50	-105.4	15,079	-0.70%	大賣/鉅額交易
2022/09/14	67.2	79.26	29	78.52	79.00	38.2	14,425	0.26%
2022/09/13	64.2	78.59	112	78.58	77.90	-47.8	13,928	-0.34%	大賣/
2022/09/12	47	78.63	20.4	77.83	79.30	26.6	13,768	0.19%
2022/09/08	23	76.35	14	76.67	78.00	9	13,355	0.07%
2022/09/07	110	75.40	22	74.73	76.60	88	13,042	0.67%	大買/
2022/09/06	15.4	72.89	13	72.42	74.00	2.4	12,614	0.02%
2022/09/05	38	77.17	33.2	77.63	74.50	4.8	12,050	0.04%
2022/09/02	151	78.02	253	78.35	78.20	-102	11,715	-0.87%	大買/大賣/鉅額交易
2022/09/01	53	78.45	75	78.87	78.40	-22	11,186	-0.20%
2022/08/31	147.2	78.75	24.3	79.36	78.30	122.9	10,653	1.15%	大買/鉅額交易
2022/08/30	3	73.73	5.1	74.32	75.00	-2.1	9,644	-0.02%
2022/08/29	19.7	74.98	18.1	75.51	73.50	1.6	9,178	0.02%
2022/08/26	220.2	75.40	210.5	74.07	75.30	9.7	8,278	0.12%	大買/大賣/
2022/08/25	121.2	69.50	141.1	70.41	70.30	-19.9	7,230	-0.28%	大買/大賣/
2022/08/24	71.9	69.63	89.1	70.16	69.70	-17.2	6,446	-0.27%
2022/08/23	0	0.00	13	67.20	67.20	-13	4,992	-0.26%
2022/08/19	2	54.20	6	54.80	55.60	-4	4,735	-0.08%
2022/08/18	2	53.55	3	53.50	53.50	-1	4,666	-0.02%
2022/08/16	1	53.60	1	53.60	53.60	0	4,636	0.00%
2022/08/15	2	52.65	1	52.80	53.40	1	4,607	0.02%
2022/08/12	4	53.53	4	53.65	53.20	0	4,586	0.00%
2022/08/11	1	53.10	2	53.15	53.00	-1	4,552	-0.02%
2022/08/10	1	53.50	0	0.00	53.00	1	4,541	0.02%
2022/08/09	2	53.70	0	0.00	53.60	2	4,514	0.04%
2022/08/08	2	53.85	2	54.05	54.00	0	4,511	0.00%
2022/08/05	1	55.60	1	55.50	55.50	0	4,493	0.00%
2022/08/04	2	54.55	2	54.45	54.90	0	4,509	0.00%
2022/08/03	1	56.20	1	56.30	55.30	0	4,493	0.00%
2022/08/02	1	55.90	1	56.30	56.20	0	4,480	0.00%
2022/08/01	4	57.75	2	57.40	57.30	2	4,439	0.05%
2022/07/29	6	58.72	3	58.80	58.40	3	4,418	0.07%
2022/07/28	4	58.25	10	58.65	58.50	-6	4,376	-0.14%
2022/07/27	18	57.28	9	57.36	57.90	9	4,327	0.21%
2022/07/26	28	59.72	28	59.70	58.50	0	4,336	0.00%
2022/07/25	13	59.56	22	60.74	58.90	-9	4,056	-0.22%
2022/07/22	0	0.00	0.3	57.00	57.30	-0.3	3,749	-0.01%
2022/07/21	1	55.80	1	56.20	56.00	0	3,712	0.00%
2022/07/20	5	53.50	5	54.10	54.00	0	3,681	0.00%
2022/07/19	2	53.20	1	54.90	52.80	1	3,733	0.03%
2022/07/18	3.1	52.01	0	0.00	52.00	3.1	4,010	0.08%
2022/07/15	1	54.30	0	0.00	55.00	1	4,079	0.02%
2022/07/13	1.2	53.67	0	0.00	54.00	1.2	4,057	0.03%
2022/07/12	1	54.00	1	53.60	52.70	0	4,071	0.00%
2022/07/11	3	52.87	4	53.63	54.30	-1	4,053	-0.02%
2022/07/08	3	53.57	3	53.70	53.50	0	4,038	0.00%
2022/07/07	2	53.00	0	0.00	54.00	2	4,027	0.05%
2022/07/06	3	54.97	6.1	54.49	53.70	-3.1	4,008	-0.08%
2022/07/05	4	55.60	2	55.25	55.50	2	3,938	0.05%
2022/07/04	2.1	53.19	19	51.55	51.90	-17	3,832	-0.44%
2022/07/01	2	54.90	2	55.20	54.70	0	3,777	0.00%
2022/06/30	4	57.05	2	55.75	56.20	2	3,724	0.05%
2022/06/29	19	58.34	7	59.03	59.40	12	3,576	0.34%
2022/06/28	24	61.50	13	61.05	57.80	11	3,554	0.31%
2022/06/27	23	64.20	21	64.30	63.90	2	3,323	0.06%
2022/06/24	19	63.62	20	64.03	67.10	-1	3,158	-0.03%
2022/06/23	3	61.23	2	61.40	61.00	1	2,849	0.04%
2022/06/22	9	61.60	3	61.83	61.00	6	2,818	0.21%
2022/06/21	10	61.59	18	61.68	62.00	-8	2,736	-0.29%
2022/06/20	20	60.99	18	60.80	59.40	2	2,636	0.08%
2022/06/17	5	60.18	6	60.33	61.00	-1	2,541	-0.04%
2022/06/16	40	60.92	41.3	61.17	60.60	-1.3	2,476	-0.05%
2022/06/15	6	57.92	6.1	58.23	57.90	-0.1	2,397	0.00%
2022/06/14	1	55.30	1	55.30	55.90	0	2,376	0.00%
2022/06/13	3	56.77	3	56.37	56.10	0	2,385	0.00%
2022/06/10	2	57.95	2	58.35	58.10	0	2,401	0.00%
2022/06/09	9	58.64	8	58.83	58.30	1	2,395	0.04%
2022/06/07	0	0.00	1	56.70	56.70	-1	2,366	-0.04%
2022/06/06	2	57.65	2	57.35	57.20	0	2,377	0.00%
2022/06/02	1	58.20	1	58.20	58.20	0	2,413	0.00%
2022/06/01	4	58.53	0	0.00	57.90	4	2,439	0.16%
2022/05/31	1	58.80	0	0.00	58.80	1	2,451	0.04%
2022/05/30	1	57.80	0	0.00	57.90	1	2,455	0.04%
2022/05/27	0	0.00	1	57.80	57.80	-1	2,451	-0.04%
2022/05/26	3	57.17	3	57.90	57.20	0	2,463	0.00%
2022/05/25	0	56.80	0	0.00	56.80	0	2,473	0.00%
2022/05/23	0	0.00	4	57.68	57.60	-4	2,555	-0.16%
2022/05/20	3.7	57.17	0	0.00	57.10	3.7	2,626	0.14%
2022/05/18	0	0.00	1	57.50	57.50	-1	2,661	-0.04%
2022/05/17	1	56.70	1	57.00	56.70	0	2,694	0.00%
2022/05/16	3	56.83	3	57.07	56.80	0	2,817	0.00%
2022/05/13	2	56.65	2	56.55	56.60	0	2,821	0.00%
2022/05/12	3	56.70	3	56.40	56.00	0	2,833	0.00%
2022/05/10	3	55.40	1	55.50	55.50	2	2,806	0.07%
2022/05/09	1	57.00	1	56.50	56.50	0	2,806	0.00%
2022/05/06	4	57.80	4	57.95	58.10	0	2,827	0.00%
2022/05/05	4	58.88	4	58.68	58.60	0	2,840	0.00%
2022/05/04	4	58.58	8	58.63	58.00	-4	2,863	-0.14%
2022/05/03	16	59.69	13	59.85	58.60	3	2,873	0.10%
2022/04/29	3	58.60	2	58.70	57.90	1	2,799	0.04%
2022/04/28	5	57.90	0	0.00	58.00	5	2,807	0.18%
2022/04/27	4.1	57.01	5	56.98	58.30	-0.9	2,811	-0.03%
2022/04/26	13	59.40	9	59.54	58.70	4	2,776	0.14%
2022/04/25	14	61.79	19	61.79	60.10	-5	2,744	-0.18%
2022/04/22	35	64.01	34	64.55	62.30	1	2,672	0.04%
2022/04/21	5	60.74	12.2	61.24	64.20	-7.2	2,396	-0.30%
2022/04/20	2.2	58.36	2	58.30	58.40	0.2	2,315	0.01%
2022/04/19	1.1	59.91	1	58.80	58.80	0.1	2,307	0.00%
2022/04/18	2	59.95	6	60.27	59.50	-4	2,313	-0.17%
2022/04/15	10	58.76	9	58.71	59.40	1	2,300	0.04%
2022/04/14	1	59.50	1	59.40	59.40	0	2,337	0.00%
2022/04/13	2	58.80	1	58.80	58.80	1	2,362	0.04%
2022/04/12	8	58.96	3	59.37	59.00	5	2,378	0.21%
2022/04/11	6	59.33	5	59.10	59.30	1	2,383	0.04%
2022/04/08	2	60.25	2	60.55	60.50	0	2,437	0.00%
2022/04/07	6	61.27	5	60.92	60.20	1	2,459	0.04%
2022/04/06	0	0.00	0	60.80	61.20	0	2,471	0.00%
2022/03/31	3	62.23	0	0.00	61.10	3	2,505	0.12%
2022/03/30	1	65.60	1	65.00	65.10	0	2,464	0.00%
2022/03/29	4	66.63	5.1	65.65	66.50	-1.1	2,456	-0.04%
2022/03/28	3	64.33	2	65.10	63.60	1	2,352	0.04%
2022/03/25	0	0.00	1.5	64.60	64.20	-1.5	2,375	-0.06%
2022/03/22	3	64.47	3	64.30	64.50	0	2,494	0.00%
2022/03/21	2.1	63.02	3	64.10	63.40	-1	2,501	-0.04%
2022/03/18	4	61.88	11	62.10	63.20	-7	2,575	-0.27%
2022/03/17	4	58.75	5	59.32	60.10	-1	2,561	-0.04%
2022/03/16	0	0.00	1	56.40	55.80	-1	2,614	-0.04%
2022/03/15	5	57.00	0	0.00	55.10	5	2,665	0.19%
2022/03/10	0	58.60	0	0.00	58.90	0	2,910	0.00%
2022/03/08	1	57.10	0	0.00	57.10	1	2,985	0.03%
2022/03/04	1	62.20	0	0.00	61.90	1	3,078	0.03%
2022/03/03	1	62.70	0	0.00	62.70	1	3,334	0.03%
2022/02/25	0	0.00	1	63.50	63.10	-1	4,339	-0.02%
2022/02/23	3	65.73	3.1	65.97	65.80	-0.1	4,626	0.00%
2022/02/22	1.1	64.92	1	67.70	64.90	0.1	4,731	0.00%
2022/02/21	1	65.70	0	0.00	66.30	1	4,884	0.02%
2022/02/16	4	66.85	6	66.37	66.70	-2	4,846	-0.04%
2022/02/15	1	63.20	0	0.00	63.50	1	4,766	0.02%
2022/02/14	0	0.00	2	63.50	63.20	-2	4,764	-0.04%
2022/02/08	1	64.70	4	63.90	64.70	-3	4,816	-0.06%
2022/02/07	0	0.00	6	62.57	62.60	-6	4,825	-0.12%
2022/01/26	1	59.60	4	60.38	61.10	-3	4,948	-0.06%
2022/01/24	2	59.10	2	59.65	59.60	0	5,152	0.00%
2022/01/21	0	0.00	0	62.40	60.70	0	5,614	0.00%
2022/01/18	0	0.00	1	63.10	62.90	-1	5,865	-0.02%
2022/01/17	0	0.00	0.1	62.80	63.40	-0.1	5,950	0.00%
2022/01/13	0	0.00	2	64.30	64.40	-2	6,069	-0.03%
2022/01/11	0	65.40	0	0.00	63.80	0	6,317	0.00%
2022/01/10	2	65.20	4	65.20	65.10	-2	6,454	-0.03%
2022/01/07	0	0.00	1	64.30	64.10	-1	6,517	-0.02%
2022/01/06	2	64.70	0	0.00	64.50	2	6,596	0.03%
2022/01/05	1	66.00	8	66.34	65.60	-7	6,579	-0.11%
2022/01/03	0	0.00	1	66.60	66.70	-1	6,626	-0.02%
2021/12/30	6	69.22	1	68.80	69.30	5	6,563	0.08%
2021/12/29	2	68.90	0	0.00	68.70	2	6,551	0.03%
2021/12/28	0	0.00	1	68.50	69.00	-1	6,531	-0.02%
2021/12/27	1	68.20	0	0.00	67.70	1	6,511	0.02%
2021/12/24	2	70.35	3	70.07	69.70	-1	6,496	-0.02%
2021/12/23	6	69.43	8	68.40	69.50	-2	6,442	-0.03%
2021/12/22	2	67.95	0	0.00	68.00	2	6,418	0.03%
2021/12/21	4	66.83	3	67.47	68.20	1	6,419	0.02%
2021/12/20	4	68.43	0	0.00	67.50	4	6,401	0.06%
2021/12/17	3	68.70	2	72.10	68.70	1	6,382	0.02%
2021/12/16	1	68.50	0	69.20	68.20	1	6,318	0.02%
2021/12/15	1	68.60	2	68.55	68.60	-1	6,313	-0.02%
2021/12/14	6.1	67.19	2	68.30	67.10	4.1	6,273	0.07%
2021/12/13	4	70.00	4	70.80	69.70	0	6,165	0.00%
2021/12/10	1	70.80	4	69.98	70.80	-3	6,084	-0.05%
2021/12/09	3	69.07	0.2	69.20	68.50	2.8	5,997	0.05%
2021/12/08	5	69.38	16	69.61	69.40	-11	5,971	-0.18%
2021/12/07	2	66.75	2	66.95	66.90	0	5,807	0.00%
2021/12/06	7	66.39	3	66.90	66.50	4	5,762	0.07%
2021/12/03	4	64.80	6	64.68	64.80	-2	5,677	-0.04%
2021/12/02	6	63.50	8	64.40	63.50	-2	5,634	-0.04%
2021/12/01	14	64.26	2	64.30	63.90	12	5,592	0.21%
2021/11/30	8	63.91	4	64.75	65.00	4	5,538	0.07%
2021/11/29	24	63.53	0	0.00	63.00	24	5,439	0.44%
2021/11/26	12	70.22	5	71.36	70.00	7	5,179	0.14%
2021/11/25	12	72.02	8	73.08	69.30	4	4,926	0.08%
2021/11/24	6	68.57	19.2	68.27	71.30	-13.2	4,472	-0.30%
2021/11/23	5	66.66	4	68.43	64.90	1	4,251	0.02%
2021/11/22	11	66.24	7	66.57	66.20	4	4,111	0.10%
2021/11/19	39	62.75	41	63.01	63.80	-2	3,932	-0.05%
2021/11/18	1	63.60	9	63.01	63.90	-8	3,809	-0.21%
2021/11/17	2	58.70	1	58.80	58.30	1	3,593	0.03%
2021/11/16	0	0.00	1	58.80	57.80	-1	3,587	-0.03%
2021/11/15	3.6	58.34	0	0.00	58.10	3.6	3,579	0.10%
2021/11/12	1	59.30	1	59.20	58.70	0	3,574	0.00%
2021/11/10	1	58.50	0	0.00	58.00	1	3,529	0.03%
2021/11/08	1	57.90	0	0.00	58.10	1	3,499	0.03%
2021/11/05	3	57.93	1	58.90	57.60	2	3,477	0.06%
2021/11/03	10	58.48	3	61.80	59.20	7	3,440	0.20%
2021/11/02	8	62.93	8	62.74	62.70	0	3,312	0.00%
2021/11/01	10	61.50	13	62.61	61.50	-3	3,247	-0.09%
2021/10/29	17	64.92	18.2	65.52	63.30	-1.2	3,103	-0.04%
2021/10/28	2	61.05	38.5	60.48	64.00	-36.5	2,621	-1.39%
2021/10/27	4	58.70	4	60.50	58.20	0	2,493	0.00%
2021/10/26	3	61.50	3	62.70	61.00	0	2,437	0.00%
2021/10/25	7	62.69	4	62.78	63.00	3	2,406	0.12%
2021/10/22	3	61.23	4	61.08	61.20	-1	2,331	-0.04%
2021/10/21	16	60.53	17	60.71	60.90	-1	2,293	-0.04%
2021/10/20	29	61.46	9	61.07	60.40	20	2,166	0.92%
2021/10/19	15	58.67	12	59.14	59.40	3	1,977	0.15%
2021/10/18	9	58.38	12.2	58.46	59.00	-3.2	1,915	-0.17%
2021/10/15	28	56.41	27	55.56	56.60	1	1,779	0.06%
2021/10/14	7	54.79	10	54.38	55.10	-3	1,753	-0.17%
2021/10/13	0.1	52.70	12	52.30	52.10	-11.9	1,632	-0.73%
2021/10/12	20	53.23	5	53.44	52.90	15	1,622	0.92%
2021/10/08	2	51.60	0	0.00	51.60	2	1,546	0.13%
2021/10/07	1	52.40	1	51.70	52.00	0	1,572	0.00%
2021/10/06	1	51.20	2	52.10	51.20	-1	1,587	-0.06%
2021/10/04	1	52.20	1	54.50	52.20	0	1,630	0.00%
2021/09/29	1	53.00	1	54.30	53.00	0	1,673	0.00%
2021/09/28	3	54.57	4	54.88	54.50	-1	1,684	-0.06%
2021/09/27	2	59.65	2	58.70	59.60	0	1,688	0.00%
2021/09/24	2	58.25	0	0.00	58.10	2	1,698	0.12%
2021/09/23	4	58.48	5	58.90	58.30	-1	1,736	-0.06%
2021/09/22	4	57.50	5.1	57.68	57.50	-1.1	1,703	-0.06%
2021/09/17	3	57.00	1	58.30	57.00	2	1,724	0.12%
2021/09/16	5	58.54	4	58.73	58.30	1	1,720	0.06%
2021/09/15	2	57.70	2	57.90	57.70	0	1,708	0.00%
2021/09/14	3	57.83	4	58.60	57.30	-1	1,713	-0.06%
2021/09/13	2	58.70	2	57.50	58.70	0	1,711	0.00%
2021/09/09	2	56.10	2	55.80	56.10	0	1,709	0.00%
2021/09/08	1	55.60	1	57.00	55.20	0	1,713	0.00%
2021/09/07	1	56.40	1	57.10	56.40	0	1,729	0.00%
2021/09/06	3	56.83	2	56.85	56.70	1	1,758	0.06%
2021/08/27	3	57.37	2	57.85	55.80	1	2,323	0.04%
2021/08/26	0	0.00	1	58.30	58.30	-1	2,243	-0.04%
2021/08/19	2	52.20	0	0.00	52.00	2	2,318	0.09%
2021/08/18	0	0.00	1	54.00	53.80	-1	2,362	-0.04%
2021/08/13	1	54.60	0	0.00	54.70	1	2,409	0.04%
2021/08/12	1	56.40	0	0.00	55.10	1	2,436	0.04%
2021/08/06	1.1	58.40	0	0.00	58.00	1.1	2,704	0.04%
2021/08/05	1	59.30	1	59.70	58.40	0	2,862	0.00%
2021/08/03	0	0.00	4	58.30	58.30	-4	3,167	-0.13%
2021/08/02	5	57.30	5	57.80	57.50	0	3,214	0.00%
2021/07/30	0	0.00	4	57.15	57.30	-4	3,286	-0.12%
2021/07/29	4	57.78	2	58.05	57.50	2	3,277	0.06%
2021/07/28	3	55.10	2	55.80	55.20	1	3,250	0.03%
2021/07/27	0	0.00	4	56.05	56.00	-4	3,297	-0.12%
2021/07/23	1	56.50	0	0.00	56.90	1	3,485	0.03%
2021/07/20	6	59.05	2	60.30	58.00	4	3,641	0.11%
2021/07/13	0	0.00	0.2	58.30	58.30	-0.2	3,696	-0.01%
2021/07/12	2	59.80	4.2	59.99	60.10	-2.2	3,693	-0.06%
2021/07/09	1.2	58.17	0	0.00	58.00	1.2	3,666	0.03%
2021/07/07	2	58.30	0	0.00	58.10	2	3,727	0.05%
2021/07/02	0	60.00	0	0.00	60.30	0	3,778	0.00%
2021/06/30	2	61.00	0	0.00	61.50	2	3,783	0.05%
2021/06/29	0	0.00	5	61.26	59.90	-5	3,781	-0.13%
2021/06/28	4	61.20	0	0.00	61.20	4	3,809	0.11%
2021/06/24	2	60.45	2	60.30	60.30	0	4,107	0.00%
2021/06/22	0	0.00	4	59.95	59.40	-4	4,155	-0.10%
2021/06/21	3	60.53	3	59.90	59.70	0	4,258	0.00%
2021/06/18	6	61.73	6	61.97	61.50	0	4,316	0.00%
2021/06/17	1	61.00	0	0.00	60.80	1	4,340	0.02%
2021/06/16	1	60.60	0.4	60.30	60.60	0.6	4,393	0.01%
2021/06/15	2	61.60	11	60.47	61.30	-9	4,414	-0.20%
2021/06/11	3	62.67	1	64.80	61.70	2	4,422	0.05%
2021/06/10	6	64.80	11.1	62.75	65.20	-5.1	4,338	-0.12%
2021/06/09	8	61.60	4	61.93	61.30	4	4,292	0.09%
2021/06/08	1	59.90	0	0.00	58.80	1	4,213	0.02%
2021/06/07	0	0.00	10	59.80	58.80	-10	4,292	-0.23%
2021/06/04	13	58.93	7	59.37	59.00	6	4,314	0.14%
2021/06/03	0	0.00	11	56.85	57.20	-11	4,297	-0.26%
2021/06/02	0	0.00	2	57.05	56.40	-2	4,387	-0.05%
2021/06/01	1.1	57.28	0	0.00	57.10	1.1	4,669	0.02%
2021/05/31	0	0.00	1.8	56.11	55.90	-1.8	4,739	-0.04%
2021/05/28	1	56.60	1	56.70	56.70	0	4,933	0.00%
2021/05/27	3	59.03	1	59.30	56.70	2	5,072	0.04%
2021/05/26	4	58.08	11	57.50	58.00	-7	5,281	-0.13%
2021/05/25	0	0.00	1	56.30	56.00	-1	5,932	-0.02%
2021/05/24	1	55.80	0	0.00	56.00	1	6,253	0.02%
2021/05/21	2	56.30	1	56.30	56.10	1	6,850	0.01%
2021/05/20	6	56.72	4	56.50	55.30	2	6,931	0.03%
2021/05/18	4	56.68	1	57.50	56.80	3	7,124	0.04%
2021/05/17	2	56.70	3	59.47	55.10	-1	7,179	-0.01%
2021/05/14	1	63.60	0	0.00	61.00	1	7,191	0.01%
2021/05/13	4	62.93	6	62.85	62.00	-2	7,125	-0.03%
2021/05/12	18	63.88	12.3	66.04	61.60	5.7	7,022	0.08%
2021/05/10	0.1	64.00	0	0.00	63.80	0.1	6,730	0.00%
2021/05/07	2	64.40	4	64.80	64.80	-2	6,707	-0.03%
2021/05/06	0.1	60.60	0	0.00	60.10	0.1	6,690	0.00%
2021/05/05	0	0.00	4	62.28	61.50	-4	6,721	-0.06%
2021/05/04	5.1	61.03	5	62.10	61.80	0.1	6,735	0.00%
2021/05/03	3	67.80	1	67.90	65.10	2	6,708	0.03%
2021/04/29	3	65.56	3	65.77	65.00	0	6,634	0.00%
2021/04/28	2	65.00	2	63.55	63.70	0	6,579	0.00%
2021/04/27	0	0.00	1	60.40	64.90	-1	6,491	-0.02%
2021/04/26	2	59.60	5	59.48	59.00	-3	6,475	-0.05%
2021/04/22	1	64.60	3	61.93	61.00	-2	6,591	-0.03%
2021/04/21	1	64.30	2	64.75	63.60	-1	6,617	-0.02%
2021/04/20	1	63.20	0	0.00	63.10	1	6,635	0.02%
2021/04/19	3.1	63.08	0	0.00	63.00	3.1	6,668	0.05%
2021/04/16	2	64.75	2	64.95	64.60	0	6,663	0.00%
2021/04/15	4	64.80	0	0.00	64.70	4	6,662	0.06%
2021/04/13	2	67.30	1	68.40	67.00	1	6,646	0.02%
2021/04/12	4	68.30	7	68.37	68.30	-3	6,637	-0.05%
2021/04/09	6	67.60	0	0.00	67.60	6	6,640	0.09%
2021/04/08	7	66.94	0	0.00	66.90	7	6,677	0.10%
2021/04/07	1	67.30	11	67.19	67.30	-10	6,690	-0.15%
2021/04/06	4	67.55	6	67.78	67.70	-2	6,743	-0.03%
2021/04/01	0	0.00	1	70.30	68.80	-1	6,775	-0.01%
2021/03/31	4	68.85	0	0.00	68.60	4	6,770	0.06%
2021/03/30	5	70.24	0	0.00	69.70	5	6,740	0.07%
2021/03/29	32	71.55	14.1	71.77	70.50	17.9	6,726	0.27%
2021/03/26	0	67.86	1	67.60	67.40	-1	6,538	-0.01%
2021/03/25	1	69.20	0	0.00	67.30	1	6,550	0.02%
2021/03/24	1	68.10	1	68.50	68.00	0	6,543	0.00%
2021/03/23	1	69.10	9	67.91	67.00	-8	6,627	-0.12%
2021/03/22	2	66.90	1	66.90	66.50	1	6,765	0.01%
2021/03/19	4	69.50	2	68.80	67.90	2	6,757	0.03%
2021/03/18	1	69.50	2	70.65	69.40	-1	6,861	-0.01%
2021/03/17	4	69.85	0	0.00	69.40	4	6,941	0.06%
2021/03/16	4	70.43	1	71.10	70.00	3	6,999	0.04%
2021/03/15	7	72.96	9	72.43	70.30	-2	6,972	-0.03%
2021/03/12	2	70.40	1	70.80	69.70	1	6,925	0.01%
2021/03/11	2	70.44	7	70.77	69.80	-5	6,910	-0.07%
2021/03/10	2	69.55	2	69.30	68.60	0	6,834	0.00%
2021/03/09	5	69.76	2	69.00	68.70	3	6,805	0.04%
2021/03/08	5.1	71.10	5	70.42	69.60	0.1	6,767	0.00%
2021/03/05	2	72.60	7	71.66	71.20	-5	6,717	-0.07%
2021/03/04	8	70.64	4	71.85	69.50	4	6,556	0.06%
2021/03/03	7	70.67	13	71.95	70.70	-6	6,510	-0.09%
2021/03/02	5	70.34	6	70.55	68.50	-1	6,312	-0.02%
2021/02/26	15	73.83	17	72.32	72.30	-2	6,183	-0.03%
2021/02/25	80	77.61	40	78.55	73.50	40	5,946	0.67%
2021/02/24	8	69.56	16	72.99	75.00	-8	5,262	-0.15%
2021/02/23	61.2	73.31	59	70.36	68.20	2.2	4,942	0.04%
2021/02/22	4	68.15	1	69.70	69.90	3	4,372	0.07%
2021/02/19	11	61.85	15	61.35	63.60	-4	4,321	-0.09%
2021/02/18	2	58.75	1	59.00	57.90	1	4,168	0.02%
2021/02/17	1	60.80	11	59.43	57.50	-10	4,151	-0.24%
2021/02/05	13	59.98	8.3	58.12	60.70	4.7	4,074	0.12%
2021/02/04	3	55.63	0	0.00	55.20	3	3,987	0.08%
2021/02/03	3	57.20	5	57.52	55.40	-2	4,012	-0.05%
2021/02/02	3	54.27	4	53.70	55.40	-1	4,007	-0.02%
2021/02/01	1	54.71	1	54.90	53.90	0	4,020	0.00%
2021/01/29	5.1	56.69	0	0.00	55.70	5.1	4,022	0.13%
2021/01/28	0	54.00	7	55.61	57.00	-7	4,039	-0.17%
2021/01/27	0	55.40	0	0.00	55.10	0	4,060	0.00%
2021/01/26	2	57.98	0	0.00	55.60	2	4,046	0.05%
2021/01/22	1	58.10	3	58.80	57.50	-2	4,043	-0.05%
2021/01/21	2	58.60	0	0.00	58.50	2	4,064	0.05%
2021/01/20	1	59.00	6	59.67	58.50	-5	4,191	-0.12%
2021/01/19	3	58.93	1	60.20	59.00	2	4,206	0.05%
2021/01/18	3.1	60.20	1	60.10	59.50	2.1	4,292	0.05%
2021/01/15	2	58.90	2.1	59.96	58.30	-0.1	4,242	0.00%
2021/01/14	3.1	58.68	1	59.40	58.20	2.1	4,190	0.05%
2021/01/12	2	62.30	2	62.30	60.40	0	4,167	0.00%
2021/01/11	0	0.00	2	60.70	60.40	-2	4,123	-0.05%
2021/01/08	0	0.00	1	62.20	61.70	-1	4,117	-0.02%
2021/01/06	1	62.63	1	63.80	62.50	0	4,144	0.00%
2021/01/05	1	64.60	2	65.25	64.50	-1	4,131	-0.02%
2021/01/04	1	65.80	9	66.20	65.10	-8	4,120	-0.19%
2020/12/31	7	68.14	6	69.35	68.00	1	4,093	0.02%
2020/12/30	7	68.10	8	68.75	68.00	-1	4,020	-0.02%
2020/12/29	3	67.50	4	68.50	67.50	-1	4,001	-0.03%
2020/12/28	2	67.10	10	67.30	67.10	-8	3,951	-0.20%
2020/12/25	3	65.23	0	0.00	65.00	3	3,926	0.08%
2020/12/24	2	65.79	0	0.00	64.60	2	3,975	0.05%
2020/12/23	2	67.60	0	0.00	65.70	2	4,092	0.05%
2020/12/22	4	65.73	2	68.40	67.20	2	4,277	0.05%
2020/12/21	2	64.60	0	0.00	64.40	2	4,352	0.05%
2020/12/18	2	66.70	0	0.00	66.10	2	4,379	0.05%
2020/12/17	6	68.50	3	69.50	66.50	3	4,481	0.07%
2020/12/16	3	67.84	8	68.53	68.70	-5	4,520	-0.11%
2020/12/15	8	64.23	4	65.18	63.10	4	4,462	0.09%
2020/12/14	5	67.64	6	68.62	67.00	-1	4,441	-0.02%
2020/12/11	2	64.25	16	62.56	64.40	-14	4,329	-0.32%
2020/12/10	16	60.43	30	59.99	58.60	-14	4,297	-0.33%
2020/12/09	5	62.94	1.3	63.46	63.00	3.7	4,236	0.09%
2020/12/08	11	64.83	9	64.17	63.10	2	4,249	0.05%
2020/12/07	4	67.93	8	67.98	66.80	-4	4,188	-0.10%
2020/12/04	4	68.73	2	69.50	68.80	2	4,222	0.05%
2020/12/03	1	69.70	1	69.30	68.90	0	4,338	0.00%
2020/12/02	9	71.14	1	69.80	69.80	8	4,429	0.18%
2020/12/01	0	0.00	4	73.25	71.40	-4	4,455	-0.09%
2020/11/26	0	0.00	1	68.10	68.30	-1	4,415	-0.02%
2020/11/25	0	0.00	3	68.60	68.30	-3	4,450	-0.07%
2020/11/24	1	68.50	10	70.10	68.30	-9	4,468	-0.20%
2020/11/23	1	70.30	0	0.00	69.80	1	4,558	0.02%
2020/11/20	2	70.60	1	70.20	69.80	1	4,668	0.02%
2020/11/19	2	71.85	4	72.60	70.60	-2	4,729	-0.04%
2020/11/18	1	71.60	3	71.43	71.70	-2	4,788	-0.04%
2020/11/17	17	69.81	0	0.00	70.50	17	4,781	0.36%
2020/11/16	1	68.30	1	70.20	68.50	0	4,748	0.00%
2020/11/13	4	68.83	5	67.62	69.20	-1	4,768	-0.02%
2020/11/12	1	68.60	3	69.10	67.20	-2	4,766	-0.04%
2020/11/11	6	70.30	5	70.42	70.20	1	4,713	0.02%
2020/11/10	1	69.40	2	69.75	69.20	-1	4,693	-0.02%
2020/11/09	1	73.10	1	73.60	71.50	0	4,680	0.00%
2020/11/06	1	72.40	4	72.90	73.00	-3	4,700	-0.06%
2020/11/05	4	73.05	0	0.00	72.00	4	4,700	0.09%
2020/11/04	3	70.00	1	70.70	71.90	2	4,685	0.04%
2020/11/02	0	0.00	3	72.33	72.50	-3	5,048	-0.06%
2020/10/30	2	73.25	0	0.00	72.30	2	5,295	0.04%
2020/10/29	1	73.70	1	73.10	73.60	0	5,566	0.00%
2020/10/28	5	74.80	8	76.36	73.30	-3	5,642	-0.05%
2020/10/27	0	0.00	1	73.90	73.80	-1	5,492	-0.02%
2020/10/26	8	74.73	2	73.90	73.90	6	5,455	0.11%
2020/10/23	5	78.94	6	79.45	78.20	-1	5,465	-0.02%
2020/10/22	1	78.80	0	0.00	78.00	1	5,513	0.02%
2020/10/21	3	80.70	1	82.10	80.00	2	5,565	0.04%
2020/10/20	4	81.45	0	0.00	81.30	4	5,594	0.07%
2020/10/19	1	80.20	1	80.40	80.50	0	5,741	0.00%
2020/10/16	7	80.46	0	0.00	80.00	7	5,794	0.12%
2020/10/15	2	78.50	1	80.00	78.50	1	5,974	0.02%
2020/10/14	0	0.00	5	80.96	80.70	-5	5,932	-0.08%
2020/10/13	0	0.00	3.5	81.63	81.80	-3.5	5,952	-0.06%
2020/10/08	0	0.00	1	85.00	83.80	-1	6,154	-0.02%
2020/10/07	0	0.00	1	83.00	82.10	-1	6,126	-0.02%
2020/10/06	2	83.00	0	0.00	82.60	2	6,154	0.03%
2020/10/05	2	83.20	0	0.00	83.20	2	6,329	0.03%
2020/09/30	1	84.50	1	84.80	84.50	0	6,296	0.00%
2020/09/29	4	84.30	5	84.80	83.10	-1	6,250	-0.02%
2020/09/28	8	88.40	15	88.07	86.60	-7	6,179	-0.11%
2020/09/25	18	89.26	20	89.27	89.80	-2	6,085	-0.03%
2020/09/24	19	85.50	11	85.25	87.00	8	5,943	0.13%
2020/09/23	3	82.87	4	82.78	82.10	-1	5,835	-0.02%
2020/09/22	17	81.83	12	82.01	82.00	5	5,850	0.09%
2020/09/21	18	87.83	18	88.96	87.60	0	5,772	0.00%
2020/09/18	3	81.00	6	82.30	84.30	-3	5,617	-0.05%
2020/09/17	4	76.73	1	77.20	76.70	3	5,538	0.05%
2020/09/16	1	76.20	6	77.03	76.20	-5	5,639	-0.09%
2020/09/15	3	76.70	9	77.47	77.90	-6	5,859	-0.10%
2020/09/14	3	72.73	18	72.12	73.20	-15	6,484	-0.23%
2020/09/11	8	72.63	0	0.00	72.50	8	6,448	0.12%
2020/09/10	10	75.96	0	0.00	74.20	10	6,403	0.16%
2020/09/09	3	76.67	13	76.22	76.20	-10	6,357	-0.16%
2020/09/08	20	73.63	16	74.28	79.50	4	6,465	0.06%
2020/09/07	10	76.74	37	77.03	73.70	-27	6,794	-0.40%
2020/09/04	5	80.04	2	80.80	79.60	3	6,897	0.04%
2020/09/03	1	83.60	2	84.30	81.10	-1	7,026	-0.01%
2020/09/02	2	83.70	3	85.00	83.20	-1	7,141	-0.01%
2020/09/01	11	82.66	9	83.94	82.40	2	7,202	0.03%
2020/08/31	5	85.46	0	0.00	84.80	5	7,385	0.07%
2020/08/28	7	86.40	14	87.10	85.90	-7	7,430	-0.09%
2020/08/27	12	86.95	1	88.10	86.00	11	7,414	0.15%
2020/08/26	4	89.38	20	89.22	90.00	-16	7,324	-0.22%
2020/08/25	4	85.08	3	85.93	84.00	1	7,237	0.01%
2020/08/24	12	89.97	11	88.72	87.50	1	7,179	0.01%
2020/08/21	0	0.00	5	85.92	88.10	-5	7,111	-0.07%
2020/08/20	2	90.75	0	0.00	85.50	2	7,105	0.03%
2020/08/19	12	95.49	13	95.02	95.00	-1	7,134	-0.01%
2020/08/18	0	0.00	2	90.70	92.00	-2	7,195	-0.03%
2020/08/17	1	87.60	0	0.00	87.60	1	7,159	0.01%
2020/08/13	4	83.50	0	0.00	84.00	4	7,629	0.05%
2020/08/12	7	89.90	0	0.00	89.90	7	7,628	0.09%
2020/08/11	0	0.00	10	86.00	83.00	-10	7,683	-0.13%
2020/08/10	0	0.00	9	86.76	89.40	-9	7,876	-0.11%
2020/08/07	9	87.49	2	88.85	88.40	7	7,921	0.09%
2020/08/06	31	94.99	51	96.76	88.90	-20	7,784	-0.26%
2020/08/05	50	93.65	56	91.78	97.30	-6	7,510	-0.08%
2020/08/04	66	84.00	31	82.75	88.70	35	7,303	0.48%
2020/08/03	0	0.00	3	80.70	80.70	-3	7,057	-0.04%
2020/07/31	0	0.00	3	73.40	73.40	-3	7,025	-0.04%
2020/07/29	3	65.90	3	59.00	60.80	0	7,196	0.00%
2020/07/28	27	65.23	3	63.70	63.70	24	7,102	0.34%
2020/07/27	4	70.70	0	0.00	70.70	4	7,029	0.06%
2020/07/24	2	78.50	4.2	79.18	78.50	-2.2	6,962	-0.03%
2020/07/23	34	78.28	3	74.10	83.50	31	6,935	0.45%
2020/07/22	1	76.20	1.5	76.20	76.20	-0.5	6,797	-0.01%
2020/07/21	7	69.30	24	69.30	69.30	-17	6,840	-0.25%
2020/07/17	2	85.50	1	85.50	85.50	1	6,832	0.01%
2020/07/16	7	96.86	26	98.77	95.00	-19	7,106	-0.27%
2020/07/15	7	105.50	0	0.00	105.50	7	6,884	0.10%
2020/07/13	13	130.00	2	130.00	130.00	11	6,907	0.16%
2020/07/10	15	155.63	26	151.08	144.00	-11	6,869	-0.16%
2020/07/08	0	0.00	3	132.00	132.00	-3	6,672	-0.04%
2020/07/07	11	120.00	4.2	120.00	120.00	6.8	6,671	0.10%
2020/07/06	1	109.50	1	109.50	109.50	0	6,653	0.00%
2020/07/03	6	99.70	33	99.43	99.70	-27	6,600	-0.41%
2020/07/02	4	87.10	30	90.70	90.70	-26	6,491	-0.40%
2020/07/01	9	80.82	22	82.39	82.50	-13	6,443	-0.20%
2020/06/30	5	70.50	5	70.40	75.00	0	6,365	0.00%
2020/06/29	3	68.00	2	66.40	69.00	1	6,295	0.02%
2020/06/24	3	62.10	1.2	62.78	62.80	1.8	6,200	0.03%
2020/06/23	2	63.40	5	59.76	60.50	-3	6,119	-0.05%
2020/06/22	3	61.57	12.1	60.51	63.40	-9.1	5,992	-0.15%
2020/06/19	40	57.55	52.5	57.49	57.70	-12.5	5,721	-0.22%
2020/06/12	30	39.11	9.2	38.24	39.50	20.8	5,061	0.41%
2020/06/11	18	43.57	32.7	43.63	40.00	-14.7	4,892	-0.30%
2020/06/10	1	40.30	4.2	42.10	43.45	-3.2	4,432	-0.07%
2020/06/09	12	39.19	33.9	39.81	39.50	-21.9	4,238	-0.52%
2020/06/08	17	39.80	18	38.56	39.35	-1	4,075	-0.02%
2020/06/05	2	36.23	14	36.53	36.95	-12	3,890	-0.31%
2020/06/04	38	36.94	7	36.24	36.45	31	3,811	0.81%
2020/06/03	0	0.00	14.1	34.42	35.20	-14.1	3,625	-0.39%
2020/05/28	0	0.00	1	28.30	28.80	-1	3,430	-0.03%
2020/05/27	0	0.00	11.5	27.54	28.00	-11.5	3,416	-0.34%
2020/05/26	1	29.50	3	29.80	29.50	-2	3,390	-0.06%
2020/05/25	1	31.45	5	31.00	31.50	-4	3,372	-0.12%
2020/05/22	8	30.45	8	27.56	31.50	0	3,336	0.00%
2020/05/21	0	0.00	2	30.25	30.25	-2	3,227	-0.06%
2020/05/20	5	34.18	34	32.20	33.60	-29	3,205	-0.91%
2020/05/19	1	32.20	1.1	32.20	32.20	-0.1	2,740	-0.01%
2020/05/18	2	29.30	1	29.30	29.30	1	2,687	0.04%
2020/05/15	0	0.00	8	26.57	26.65	-8	2,638	-0.30%
2020/05/14	28	23.90	20	23.78	24.25	8	2,507	0.32%
2020/05/13	3	21.57	6	21.86	22.05	-3	2,282	-0.13%
2020/05/11	1	20.20	1	20.20	20.20	0	2,204	0.00%
2020/05/08	2	22.10	1	22.55	21.15	1	2,175	0.05%
2020/05/07	2	21.88	1	22.15	22.10	1	2,105	0.05%
2020/05/06	5	21.97	3	22.80	22.00	2	2,043	0.10%
2020/05/05	2	22.48	4	22.21	22.25	-2	1,938	-0.10%
2020/05/04	1	21.35	22	21.31	21.35	-21	1,830	-1.15%
2020/04/30	0	0.00	1	19.50	19.45	-1	1,738	-0.06%
2020/04/29	1	19.25	3	19.18	19.10	-2	1,712	-0.12%
2020/04/28	1	18.50	0.2	18.55	18.60	0.8	1,690	0.05%
2020/04/27	2	18.90	1	19.40	18.90	1	1,676	0.06%
2020/04/24	1	19.40	9	19.58	19.30	-8	1,636	-0.49%
2020/04/23	9	17.50	2	19.50	19.50	7	1,568	0.45%
2020/04/22	4	18.18	23	18.66	18.05	-19	1,451	-1.31%
2020/04/21	4	19.54	2	19.78	19.35	2	1,382	0.14%
2020/04/20	17	20.07	42	20.06	20.10	-25	1,250	-2.00%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/16	0	0.00	1	16.65	16.65	-1	938	-0.11%
2020/04/15	0	0.00	1	15.15	15.15	-1	925	-0.11%
2020/04/14	0	13.70	0	0.00	13.80	0	915	0.00%
2020/04/13	0	0.00	2	13.45	13.40	-2	908	-0.22%
2020/04/10	0	0.00	8	13.05	13.00	-8	899	-0.89%
2020/04/08	1	12.85	0	0.00	13.10	1	899	0.11%
2020/04/06	3	12.35	3	12.50	12.80	0	899	0.00%
2020/03/31	3	12.35	5	12.53	12.50	-2	895	-0.22%
2020/03/30	3	12.35	0	0.00	12.40	3	893	0.34%
2020/03/24	1	12.70	6	12.71	12.80	-5	885	-0.56%
2020/03/23	2	12.45	0	0.00	12.45	2	882	0.23%
2020/03/20	2	12.55	10	12.80	13.15	-8	880	-0.91%
2020/03/19	0	0.00	49	11.73	12.05	-49	862	-5.68%
2020/03/18	6	12.13	7	12.36	12.10	-1	818	-0.12%
2020/03/17	3	11.82	2	11.95	12.35	1	818	0.12%
2020/03/16	1	12.70	10	12.93	12.80	-9	805	-1.12%
2020/03/13	25	12.71	10	12.76	13.20	15	796	1.88%
2020/03/12	2	14.30	9	14.27	14.10	-7	776	-0.90%
2020/03/11	22	15.23	10	15.47	15.10	12	764	1.57%
2020/03/10	14	14.79	9	15.08	15.05	5	777	0.64%
2020/03/09	13	15.48	17	15.54	15.50	-4	750	-0.53%
2020/03/06	5	14.42	1	14.90	14.90	4	682	0.59%
2020/03/05	1	14.30	0	0.00	14.30	1	659	0.15%
2020/03/04	5	14.30	0	0.00	14.15	5	658	0.76%
2020/03/03	1	14.25	12	14.25	14.25	-11	658	-1.67%
2020/03/02	4	14.25	7	14.14	14.20	-3	658	-0.46%
2020/02/27	0	0.00	5	14.44	14.35	-5	647	-0.77%
2020/02/26	12	14.99	1	14.80	14.80	11	636	1.73%
2020/02/25	17	14.78	5	14.66	14.80	12	636	1.89%
2020/02/24	5	14.55	3	14.35	14.50	2	638	0.31%
2020/02/21	0	0.00	1	14.20	14.20	-1	646	-0.15%
2020/02/20	3	14.10	3	14.25	14.25	0	645	0.00%
2020/02/17	3	14.25	1	14.20	14.15	2	639	0.31%
2020/02/14	3	14.25	2	14.40	14.30	1	638	0.16%
2020/02/13	6	14.24	5	14.39	14.30	1	632	0.16%
2020/02/12	3	14.77	4	14.78	14.60	-1	626	-0.16%
2020/02/11	0	0.00	2	14.50	14.50	-2	597	-0.33%
2020/02/10	3	13.80	3	13.95	13.75	0	574	0.00%
2020/02/07	0	0.00	3	14.00	13.95	-3	577	-0.52%
2020/02/05	7	13.83	4	14.00	13.80	3	571	0.52%
2020/02/04	3	13.80	0	0.00	13.85	3	569	0.53%
2020/02/03	6	13.44	8	13.83	14.05	-2	568	-0.35%
2020/01/31	0	0.00	2	13.90	13.95	-2	556	-0.36%
2020/01/15	5	14.10	0	0.00	14.10	5	526	0.95%
2020/01/14	0	0.00	6	14.18	14.25	-6	524	-1.14%
2020/01/13	4	14.10	5	14.23	14.20	-1	518	-0.19%
2020/01/10	2	14.73	8	14.69	14.85	-6	495	-1.21%
2020/01/08	0	0.00	7	14.31	14.30	-7	485	-1.44%
2019/12/30	0	0.00	20	14.25	14.20	-20	490	-4.08%
2019/12/27	2	14.70	0	0.00	14.65	2	482	0.41%
2019/12/16	1	14.65	0	0.00	14.65	1	529	0.19%
2019/12/11	7	14.82	0	0.00	14.75	7	521	1.34%
2019/12/10	0	0.00	4	15.00	14.90	-4	515	-0.78%
2019/12/09	2	14.80	21	14.85	14.85	-19	506	-3.75%
2019/12/06	3	14.90	4	15.10	14.95	-1	498	-0.20%
2019/12/05	0	0.00	7	14.99	15.30	-7	477	-1.47%
2019/12/04	1	14.35	20	14.40	14.40	-19	436	-4.35%
2019/12/03	2	14.20	0	0.00	14.25	2	432	0.46%
2019/12/02	0	0.00	2	14.35	14.30	-2	431	-0.46%
2019/11/26	0	0.00	1	14.00	14.05	-1	423	-0.24%
2019/11/25	2	14.18	2	14.35	14.15	0	420	0.00%
2019/11/22	1	14.50	0	0.00	14.40	1	413	0.24%
2019/11/21	0	0.00	6	14.18	14.35	-6	378	-1.59%
2019/11/20	0	0.00	7	13.86	14.00	-7	355	-1.97%
2019/11/13	2	13.45	3	13.60	13.40	-1	347	-0.29%
2019/11/08	7	13.43	0.3	13.45	13.40	6.7	351	1.90%
2019/11/06	4	13.56	3	13.55	13.50	1	353	0.28%
2019/11/01	1	13.25	0	0.00	13.35	1	346	0.29%
2019/10/31	0	0.00	1	13.35	13.35	-1	347	-0.29%
2019/10/30	3	13.35	0	0.00	13.45	3	345	0.87%
2019/10/02	1	13.65	0	0.00	13.60	1	535	0.19%
2019/10/01	1	13.90	0	0.00	13.80	1	533	0.19%
2019/09/25	4	14.55	8	14.20	14.50	-4	512	-0.78%
2019/09/24	0	0.00	2	14.25	14.20	-2	501	-0.40%
2019/09/20	0	0.00	0.4	14.00	14.05	-0.4	492	-0.07%
2019/09/10	0	0.00	3	14.02	14.00	-3	497	-0.60%
2019/09/04	2	14.05	2	14.10	14.05	0	495	0.00%
2019/08/30	2	13.60	0	0.00	13.60	2	487	0.41%
2019/08/26	0	0.00	1	13.55	13.60	-1	482	-0.21%
2019/08/23	0	0.00	2	13.85	13.75	-2	480	-0.42%
2019/08/22	20	13.75	0	0.00	13.85	20	478	4.18%
2019/08/21	0	0.00	4	13.70	13.75	-4	473	-0.84%
2019/08/20	4	13.55	2	13.55	13.55	2	470	0.43%
2019/08/19	2	13.35	0	0.00	13.40	2	466	0.43%
2019/08/08	0	0.00	6	13.38	13.40	-6	467	-1.28%
2019/08/07	2	13.20	1	13.30	13.20	1	467	0.21%
2019/08/02	2	13.50	2	13.65	13.45	0	475	0.00%
2019/07/31	1	13.45	0	0.00	13.55	1	480	0.21%
2019/07/30	6	13.93	0	0.00	13.75	6	470	1.28%
2019/07/26	2	14.00	2	14.10	14.10	0	465	0.00%
2019/07/24	2	14.15	2	14.30	14.10	0	458	0.00%
2019/07/23	2	14.15	0	0.00	14.20	2	453	0.44%
2019/07/22	4	14.33	0	0.00	14.35	4	449	0.89%
2019/07/18	1	14.05	5	14.41	14.45	-4	440	-0.91%
2019/07/17	4	14.04	10	14.08	14.05	-6	422	-1.42%
2019/07/16	20	14.77	5	14.72	14.50	15	396	3.78%
2019/07/15	5	13.97	6	14.90	14.95	-1	334	-0.30%
2019/07/09	4	13.40	4	13.50	13.60	0	280	0.00%
2019/07/05	0	0.00	4	13.50	13.60	-4	283	-1.41%
2019/07/04	4	13.40	0	0.00	13.40	4	284	1.40%
2019/07/02	0	0.00	2	13.35	13.50	-2	294	-0.68%
2019/07/01	2	13.25	0	0.00	13.25	2	290	0.69%
2019/06/25	0	0.00	2	13.40	13.40	-2	306	-0.65%
2019/06/20	1	13.70	0	0.00	13.70	1	308	0.32%
2019/06/19	0	0.00	2	13.65	13.65	-2	310	-0.64%
2019/06/14	2	13.70	0	0.00	13.70	2	326	0.61%
2019/05/30	20	13.70	3	13.75	13.65	17	759	2.24%
2019/05/29	4	13.61	0	0.00	13.60	4	760	0.53%
2019/05/24	0	0.00	1	14.05	14.00	-1	763	-0.13%
2019/05/13	0	0.00	1	13.40	14.00	-1	797	-0.13%
2019/05/03	2	14.45	4	14.45	14.55	-2	830	-0.24%
2019/05/02	0.2	14.60	0	0.00	14.60	0.2	828	0.02%
2019/04/26	0	0.00	2	14.90	14.95	-2	831	-0.24%
2019/04/23	2	14.78	1	14.80	14.80	1	836	0.12%
2019/04/15	0	0.00	3	15.20	15.10	-3	925	-0.32%
2019/04/12	1	15.15	1	15.20	15.15	0	944	0.00%
2019/04/11	2	15.40	1	15.50	15.20	1	978	0.10%
2019/04/10	0	15.70	2	15.60	15.55	-2	987	-0.20%
2019/04/09	1	15.50	0	0.00	15.45	1	987	0.10%
2019/04/08	1	15.05	0	0.00	15.10	1	989	0.10%
2019/04/03	0	0.00	4	15.10	15.05	-4	988	-0.40%
2019/04/02	2	14.95	0	0.00	14.90	2	989	0.20%
2019/03/29	1	15.40	0	0.00	15.30	1	982	0.10%
2019/03/27	2	15.43	2	15.65	15.25	0	986	0.00%
2019/03/26	3	15.45	6	15.53	15.50	-3	988	-0.30%
2019/03/25	3	15.47	1	15.40	15.45	2	1,016	0.20%
2019/03/21	0	0.00	1	16.00	15.90	-1	1,019	-0.10%
2019/03/19	0	0.00	5	16.02	15.90	-5	1,045	-0.48%
2019/03/18	3	15.97	0	0.00	15.85	3	1,064	0.28%
2019/03/15	1	16.25	16	16.30	16.25	-15	1,070	-1.40%
2019/03/14	0	0.00	1	16.70	16.60	-1	1,069	-0.09%
2019/03/13	8	16.92	5	17.10	16.90	3	1,082	0.28%
2019/03/12	7	17.54	5	17.16	17.50	2	1,055	0.19%
2019/03/11	3	15.92	9	16.23	17.00	-6	984	-0.61%
2019/03/08	3	14.60	8	15.23	16.10	-5	945	-0.53%
2019/03/07	0	0.00	8	15.29	15.45	-8	1,011	-0.79%
2019/03/06	3	13.90	3	14.05	14.05	0	970	0.00%
2019/03/05	0	0.00	2	14.15	14.00	-2	991	-0.20%
2019/03/04	2	14.00	0	0.00	14.05	2	1,014	0.20%
2019/02/21	1	14.55	0	0.00	14.65	1	1,027	0.10%
2019/02/20	2	14.80	0	0.00	14.80	2	1,032	0.19%
2019/02/19	1	15.10	2	15.00	15.10	-1	1,030	-0.10%
2019/02/12	0	0.00	1	14.90	14.85	-1	1,009	-0.10%
2019/02/11	1	15.00	0	0.00	14.80	1	1,002	0.10%
2019/01/30	1	14.90	0	0.00	14.60	1	994	0.10%
2019/01/29	0	0.00	20	14.69	14.50	-20	984	-2.03%
2019/01/25	3	14.50	3	14.70	14.40	0	978	0.00%
2019/01/24	5	14.25	2	14.20	14.45	3	966	0.31%
2019/01/22	0	0.00	3	14.13	14.20	-3	961	-0.31%
2019/01/21	0	0.00	2	14.10	14.10	-2	959	-0.21%
2019/01/17	0	0.00	39	14.15	14.00	-39	985	-3.96%
2019/01/11	2	14.15	2	14.30	14.25	0	976	0.00%
2019/01/10	19	14.11	0	0.00	14.15	19	969	1.96%
2019/01/09	0	0.00	2	14.20	14.15	-2	966	-0.21%
2019/01/08	7	14.26	6	14.43	14.25	1	952	0.11%
2019/01/07	5	14.12	2	14.30	14.10	3	922	0.33%
2019/01/04	1	14.05	2	14.20	14.05	-1	891	-0.11%
2019/01/03	2	13.60	6	13.58	13.80	-4	889	-0.45%
2019/01/02	0	0.00	3	12.75	13.00	-3	889	-0.34%
2018/12/27	3	12.55	0	0.00	12.65	3	965	0.31%
2018/12/24	0	0.00	0	12.95	12.85	0	997	0.00%
2018/12/21	2	12.95	3	12.92	12.80	-1	998	-0.10%
2018/12/20	4	12.95	2	12.98	12.75	2	990	0.20%
2018/12/19	1	13.10	0	0.00	13.05	1	982	0.10%
2018/12/18	21	13.28	5	13.50	13.20	16	975	1.64%
2018/12/17	20	13.14	0	0.00	13.00	20	945	2.12%
2018/12/14	0	0.00	3	13.10	13.10	-3	945	-0.32%
2018/12/13	1	13.35	3	12.97	13.25	-2	937	-0.21%
2018/12/12	0	0.00	22	12.53	12.70	-22	917	-2.40%
2018/12/11	1	12.40	27	12.49	12.35	-26	904	-2.88%
2018/12/07	5	13.35	0	0.00	13.30	5	865	0.58%
2018/12/06	21	13.40	0	0.00	13.30	21	857	2.45%
2018/12/05	1	14.10	0	0.00	13.95	1	834	0.12%
2018/12/04	0	0.00	20	14.10	14.05	-20	828	-2.41%
2018/12/03	21	14.05	0	0.00	14.05	21	800	2.62%
2018/11/30	3	14.83	13	13.95	14.05	-10	749	-1.33%
2018/11/28	1	14.85	0	0.00	14.95	1	574	0.17%
2018/11/27	21	15.06	0	0.00	15.10	21	550	3.82%
2018/11/26	0	0.00	11	15.93	15.75	-11	526	-2.09%
2018/11/21	5	16.55	2	16.65	16.55	3	516	0.58%
2018/11/16	5	16.80	1	16.75	16.75	4	502	0.80%
2018/11/14	1	16.55	2	16.75	16.55	-1	502	-0.20%
2018/11/13	2	16.55	20	16.60	16.55	-18	515	-3.49%
2018/11/08	0	0.00	2	16.90	16.90	-2	545	-0.37%
2018/11/07	0	0.00	2	16.78	16.80	-2	546	-0.37%
2018/11/06	2	16.70	2	16.85	16.65	0	559	0.00%
2018/11/05	2	16.55	2	16.75	16.70	0	579	0.00%
2018/11/01	2	16.65	0	0.00	16.60	2	578	0.35%
2018/10/29	2	16.55	0	0.00	16.75	2	616	0.32%
2018/10/24	0	0.00	1	16.90	17.15	-1	605	-0.17%
2018/10/19	0	0.00	1	16.90	16.95	-1	611	-0.16%
2018/10/18	0	0.00	1	17.25	17.15	-1	612	-0.16%
2018/10/15	0	0.00	3	17.12	17.10	-3	626	-0.48%
2018/10/11	0	0.00	1	17.30	17.15	-1	655	-0.15%
2018/10/09	17	19.09	12	19.29	18.85	5	641	0.78%
2018/10/08	1	18.40	2	19.43	19.50	-1	633	-0.16%
2018/10/05	3	18.98	4	18.99	18.80	-1	614	-0.16%
2018/10/04	2	17.95	0	0.00	18.50	2	605	0.33%
2018/10/03	2	18.25	1	18.35	18.20	1	604	0.17%
2018/10/02	0	0.00	3	18.13	18.10	-3	581	-0.52%
2018/10/01	0	0.00	1	18.00	17.95	-1	578	-0.17%
2018/09/28	2	17.75	0	0.00	17.80	2	579	0.34%
2018/09/26	0	0.00	2	17.95	17.90	-2	586	-0.34%
2018/09/25	0	0.00	1	17.80	17.75	-1	589	-0.17%
2018/09/20	2	17.80	3	17.90	17.80	-1	597	-0.17%
2018/09/14	6	17.83	2	18.00	17.80	4	609	0.66%
2018/09/13	5	17.88	2	18.05	17.85	3	616	0.49%
2018/09/12	1	17.85	1	17.95	17.95	0	633	0.00%
2018/09/10	1	17.90	0	0.00	17.80	1	634	0.16%
2018/09/06	2	17.55	0	0.00	17.65	2	640	0.31%
2018/08/30	0	0.00	1	17.95	18.00	-1	695	-0.14%
2018/08/22	15	17.60	0	0.00	17.60	15	1,156	1.30%
2018/08/21	1	17.50	0	0.00	17.50	1	1,158	0.09%
2018/08/16	1	18.15	0	0.00	18.00	1	1,141	0.09%
2018/08/15	3	18.50	0	0.00	18.30	3	1,141	0.26%
2018/08/14	13	18.80	0	0.00	18.85	13	1,137	1.14%
2018/08/13	0	0.00	1	18.85	18.80	-1	1,141	-0.09%
2018/08/10	2	19.15	2	19.55	19.50	0	1,133	0.00%
2018/08/09	1	19.95	0	0.00	19.90	1	1,114	0.09%
2018/08/02	0	0.00	12	19.96	19.90	-12	1,100	-1.09%
2018/07/30	1	20.05	0	0.00	20.10	1	1,121	0.09%
2018/07/24	0	0.00	2	20.30	20.20	-2	1,251	-0.16%
2018/07/23	2	20.10	0	0.00	20.15	2	1,251	0.16%
2018/07/19	2	20.50	4	20.78	20.50	-2	1,256	-0.16%
2018/07/18	1	20.65	1	20.45	20.65	0	1,235	0.00%
2018/07/16	5	20.82	0	0.00	20.70	5	1,222	0.41%
2018/07/12	13	20.96	17	20.84	20.70	-4	1,190	-0.34%
2018/07/11	0	0.00	4	20.10	20.15	-4	1,152	-0.35%
2018/07/10	4	19.93	0	0.00	19.90	4	1,149	0.35%
2018/07/09	2	19.85	2	20.00	20.00	0	1,157	0.00%
2018/07/05	1	20.20	0	0.00	20.05	1	1,167	0.09%
2018/07/04	2	20.03	0	0.00	20.10	2	1,175	0.17%
2018/06/26	3	20.30	0	0.00	20.30	3	1,237	0.24%
2018/06/25	3	20.70	0	0.00	20.50	3	1,251	0.24%
2018/06/22	2	20.75	0	0.00	20.60	2	1,301	0.15%
2018/06/21	1	21.00	0	0.00	20.85	1	1,404	0.07%
2018/06/14	3	20.85	0	0.00	20.80	3	1,406	0.21%
2018/06/13	0	0.00	12	20.85	20.75	-12	1,418	-0.85%
2018/06/12	6	20.65	0	0.00	20.80	6	1,437	0.42%
2018/06/11	1	20.80	6	20.80	20.70	-5	1,437	-0.35%
2018/06/07	46	21.45	2	21.50	21.20	44	1,431	3.07%
2018/06/06	10	21.47	6	21.35	21.30	4	1,421	0.28%
2018/06/05	22	21.92	32	21.53	21.70	-10	1,402	-0.71%
2018/06/04	54	22.37	92	22.58	22.45	-38	1,363	-2.79%
2018/06/01	4	21.64	10	21.49	21.65	-6	1,163	-0.52%
2018/05/30	10	19.95	0	0.00	19.90	10	993	1.01%
2018/05/25	2	20.15	2	20.35	20.05	0	997	0.00%
2018/05/24	3	20.20	0	0.00	20.30	3	999	0.30%
2018/05/23	1	20.35	0	0.00	20.20	1	997	0.10%
2018/05/22	14	20.11	0	0.00	20.00	14	991	1.41%
2018/05/21	5	20.10	0	0.00	20.05	5	991	0.50%
2018/05/17	2	20.20	2	20.45	20.20	0	992	0.00%
2018/05/16	8	20.25	0	0.00	20.25	8	994	0.80%
2018/05/10	2	20.65	0	0.00	20.65	2	1,009	0.20%
2018/05/09	1	20.70	0	0.00	20.70	1	1,010	0.10%
2018/05/08	2	21.00	2	21.20	20.90	0	1,009	0.00%
2018/05/04	2	21.30	2	21.50	20.95	0	998	0.00%
2018/05/03	3	21.25	2	21.33	21.25	1	987	0.10%
2018/05/02	1	21.35	6	21.87	21.75	-5	961	-0.52%
2018/04/30	0	0.00	1	20.40	20.40	-1	874	-0.11%
2018/04/27	0	0.00	2	20.25	20.35	-2	877	-0.23%
2018/04/26	15	20.56	2	20.55	20.15	13	886	1.47%
2018/04/25	2	20.40	0	0.00	20.35	2	892	0.22%
2018/04/23	2	20.65	0	0.00	20.60	2	907	0.22%
2018/04/16	2	21.25	0	0.00	20.90	2	1,090	0.18%
2018/04/12	1	21.60	0	0.00	21.60	1	1,085	0.09%
2018/04/10	4	21.96	0	0.00	21.50	4	1,080	0.37%
2018/04/09	5	21.85	5	21.82	21.85	0	1,071	0.00%
2018/04/03	4	21.43	4	21.60	21.50	0	1,052	0.00%
2018/04/02	3	21.57	7	21.59	21.50	-4	1,048	-0.38%
2018/03/31	2	21.35	0	0.00	21.45	2	1,051	0.19%
2018/03/30	11	21.58	1	21.55	21.35	10	1,057	0.95%
2018/03/29	0	0.00	4	22.03	21.85	-4	1,044	-0.38%
2018/03/28	1	21.80	5	21.50	21.60	-4	1,021	-0.39%
2018/03/27	11	21.98	1	21.95	21.70	10	1,006	0.99%
2018/03/26	2	22.25	34	22.97	22.60	-32	952	-3.36%
2018/03/22	0	0.00	1	21.50	21.35	-1	850	-0.12%
2018/03/20	0	0.00	11	21.80	21.85	-11	858	-1.28%
2018/03/19	0	0.00	2	21.60	21.70	-2	847	-0.24%
2018/03/16	1	21.55	0	0.00	21.20	1	836	0.12%
2018/03/15	1	20.80	0	0.00	21.00	1	820	0.12%
2018/03/14	1	20.75	1	20.95	21.00	0	815	0.00%
2018/03/13	1	20.60	0	0.00	20.65	1	811	0.12%
2018/03/08	1	21.00	1	21.20	20.90	0	832	0.00%
2018/03/07	1	21.15	1	21.10	20.90	0	831	0.00%
2018/03/05	0	0.00	2	20.70	20.95	-2	835	-0.24%
2018/03/01	1	20.85	0	0.00	20.85	1	827	0.12%
2018/02/27	2	20.55	0	0.00	20.65	2	827	0.24%
2018/02/26	1	20.65	0	0.00	20.55	1	830	0.12%
2018/02/23	0	0.00	3	20.57	20.60	-3	836	-0.36%
2018/02/22	2	20.35	0	0.00	20.45	2	855	0.23%
2018/02/06	1	20.35	0	0.00	20.10	1	986	0.10%
2018/02/05	0	0.00	10	21.35	21.35	-10	1,000	-1.00%
2018/01/25	1	22.55	0	0.00	22.45	1	988	0.10%
2018/01/23	1	22.60	1	22.90	22.50	0	985	0.00%
2018/01/22	1	22.75	0	0.00	22.75	1	981	0.10%
2018/01/19	0	0.00	1	22.65	22.65	-1	974	-0.10%
2018/01/18	2	22.70	2	22.90	22.55	0	962	0.00%
2018/01/17	1	22.70	0	0.00	22.60	1	955	0.10%
2018/01/16	11	23.25	11	23.30	22.95	0	946	0.00%
2018/01/15	2	23.20	7	23.20	23.05	-5	912	-0.55%
2018/01/12	3	22.62	2	22.68	22.60	1	811	0.12%
2018/01/10	0	0.00	5	22.30	22.15	-5	772	-0.65%
2018/01/09	0	0.00	1	22.35	22.10	-1	760	-0.13%
2018/01/08	1	22.05	5	22.05	22.20	-4	756	-0.53%
2018/01/04	0	0.00	3	22.08	22.10	-3	746	-0.40%
2018/01/02	2	22.20	0	0.00	22.15	2	742	0.27%