嘉晶 (3016)-群益金鼎-開元券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.5
漲跌
▼0.1
漲幅
-0.16%
成交量
781張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	61.40	61.50	-2	1,497	-0.13%
2024/04/19	1	58.90	2	58.35	58.60	-1	1,439	-0.07%
2024/04/18	3	62.47	3	61.33	61.20	0	1,414	0.00%
2024/04/17	0	0.00	0	62.40	62.40	0	1,307	0.00%
2024/04/16	0	57.50	0	0.00	56.80	0	1,282	0.00%
2024/04/15	0	59.00	0	0.00	58.90	0	1,270	0.00%
2024/04/12	60	61.90	1	61.90	60.70	59	1,255	4.70%
2024/04/08	0	0.00	2	59.75	59.50	-2	1,171	-0.17%
2024/04/01	3	61.83	2	62.50	61.50	1	1,133	0.09%
2024/03/29	1	58.60	0	0.00	59.60	1	1,052	0.09%
2024/03/28	1	60.10	3	59.83	59.30	-2	1,038	-0.19%
2024/03/26	2	58.15	0	0.00	57.00	2	1,004	0.20%
2024/03/25	1	58.90	0	0.00	58.80	1	999	0.10%
2024/03/22	2	60.10	2	60.70	59.10	0	999	0.00%
2024/03/18	1	57.00	0	0.00	56.70	1	975	0.10%
2024/03/15	1	57.80	0	0.00	58.00	1	972	0.10%
2024/03/14	0	0.00	4	59.13	60.10	-4	949	-0.42%
2024/03/13	7	60.31	4	61.45	60.00	3	922	0.33%
2024/03/12	5	62.14	4	61.23	61.70	1	861	0.12%
2024/03/11	0	0.00	0	61.90	61.90	0	617	0.00%
2024/03/07	0	51.60	0	0.00	51.20	0	451	0.00%
2024/03/06	0	52.85	0	0.00	52.10	0	454	0.00%
2024/03/04	1	54.60	1	54.10	54.20	0	461	0.00%
2024/02/27	0	53.70	0	0.00	54.10	0	462	0.00%
2024/02/20	0	55.00	0	0.00	54.80	0	471	0.00%
2024/02/19	0	0.00	1	55.70	55.70	-1	466	-0.21%
2024/02/16	1	55.00	0	0.00	55.50	1	467	0.21%
2024/02/01	0	56.00	0	0.00	55.60	0	450	0.00%
2024/01/30	5	57.40	0	0.00	56.70	5	447	1.12%
2024/01/10	0	58.50	0	0.00	57.90	0	507	0.00%
2024/01/09	0	59.50	0	0.00	59.10	0	505	0.00%
2024/01/08	0	0.00	5	60.00	60.00	-5	504	-0.99%
2024/01/04	0	59.90	0	0.00	59.60	0	504	0.00%
2024/01/03	1	60.50	0	0.00	60.40	1	505	0.20%
2023/12/29	0	61.80	0	0.00	61.80	0	498	0.00%
2023/12/18	0	63.80	0	0.00	64.00	0	501	0.00%
2023/12/04	1	63.50	0	0.00	63.50	1	449	0.22%
2023/11/30	0	0.00	1	64.90	65.30	-1	431	-0.23%
2023/11/28	0	0.00	13	62.96	63.30	-13	415	-3.13%
2023/11/24	0	0.00	1	63.50	63.50	-1	411	-0.24%
2023/11/21	0	0.00	1	63.50	63.10	-1	401	-0.25%
2023/11/20	0	0.00	1	61.90	62.20	-1	396	-0.25%
2023/11/17	0	0.00	5	61.40	61.30	-5	393	-1.27%
2023/11/15	5	60.50	0	0.00	61.00	5	392	1.28%
2023/11/14	0	0.00	0	59.90	59.70	0	389	-0.01%
2023/11/07	1	60.70	0	0.00	60.90	1	435	0.23%
2023/11/03	0.4	60.00	0	0.00	59.70	0.4	446	0.09%
2023/10/31	10	58.88	0	0.00	57.20	10	408	2.45%
2023/10/30	2	58.30	0	0.00	58.40	2	418	0.48%
2023/10/25	0	0.00	2	58.50	58.30	-2	461	-0.43%
2023/10/20	2	57.60	0	0.00	57.50	2	489	0.41%
2023/10/13	0	0.00	5	58.02	58.10	-5	589	-0.85%
2023/10/04	5	57.30	0	0.00	57.40	5	989	0.51%
2023/09/25	2	60.10	0	0.00	59.50	2	1,160	0.17%
2023/09/14	0.2	62.40	0	0.00	62.20	0.2	1,165	0.02%
2023/09/05	1	61.60	0	0.00	61.70	1	1,231	0.08%
2023/09/04	0.1	61.10	0	0.00	61.20	0.1	1,236	0.01%
2023/08/30	2.3	59.61	0	0.00	59.50	2.3	1,296	0.18%
2023/08/15	1	58.80	0	0.00	58.20	1	1,296	0.08%
2023/08/14	5	60.10	2	59.00	58.90	3	1,290	0.23%
2023/08/09	0	0.00	5	64.40	64.20	-5	1,261	-0.40%
2023/08/02	1	65.00	0	0.00	64.50	1	1,253	0.08%
2023/07/28	1	68.00	0	0.00	67.70	1	1,223	0.08%
2023/07/25	1	66.00	0	0.00	66.10	1	1,199	0.08%
2023/07/21	5	68.00	0	0.00	67.90	5	1,184	0.42%
2023/07/19	2	69.20	8	68.30	67.00	-6	1,184	-0.51%
2023/07/18	5	69.14	1	69.10	69.00	4	1,193	0.34%
2023/07/14	6	71.20	5	71.34	71.50	1	1,150	0.09%
2023/07/13	4	72.90	1	71.70	71.00	3	1,122	0.27%
2023/07/12	3	72.37	6	72.13	72.30	-3	1,078	-0.28%
2023/07/11	14	73.29	5	73.70	72.20	9	1,012	0.89%
2023/07/10	3	68.13	6	68.52	69.70	-3	836	-0.36%
2023/07/06	1	64.00	0	0.00	64.60	1	722	0.14%
2023/07/05	0	0.00	1	65.60	65.20	-1	692	-0.14%
2023/07/04	2	65.30	0	0.00	65.20	2	679	0.29%
2023/06/29	0	0.00	3	64.00	64.00	-3	669	-0.45%
2023/06/21	0	0.00	5	65.20	65.20	-5	677	-0.74%
2023/06/16	5	66.00	7	65.86	65.50	-2	686	-0.29%
2023/06/14	1	66.80	0	0.00	67.30	1	673	0.15%
2023/06/09	0	0.00	3	64.30	64.30	-3	642	-0.47%
2023/06/05	5	66.70	0	0.00	66.00	5	661	0.76%
2023/06/02	0	0.00	1	64.70	64.80	-1	634	-0.16%
2023/05/29	0	0.00	1	65.00	65.10	-1	694	-0.14%
2023/05/19	1	63.50	0	0.00	63.40	1	708	0.14%
2023/05/18	1	64.10	0	0.00	63.60	1	714	0.14%
2023/05/10	0	0.00	5	62.50	63.00	-5	735	-0.68%
2023/05/03	5	64.80	0	0.00	64.80	5	785	0.64%
2023/05/02	3	63.20	0	0.00	64.60	3	790	0.38%
2023/04/27	5	62.00	0	0.00	61.60	5	788	0.63%
2023/04/25	1	62.80	0	0.00	62.10	1	776	0.13%
2023/04/17	2	70.10	2	69.20	71.50	0	705	0.00%
2023/04/12	1	71.30	0	0.00	71.30	1	671	0.15%
2023/03/28	0	0.00	2	71.30	71.30	-2	687	-0.29%
2023/03/24	1	72.90	7	72.70	73.00	-6	695	-0.86%
2023/03/23	0.5	71.87	0	0.00	72.50	0.5	690	0.08%
2023/03/22	0.2	71.50	0	0.00	71.80	0.2	691	0.03%
2023/03/21	0	0.00	3	71.40	71.00	-3	689	-0.44%
2023/03/20	8	71.90	5	71.66	71.60	3	690	0.43%
2023/03/16	2.1	70.46	3	70.10	69.70	-0.9	694	-0.13%
2023/03/15	1	70.70	0	0.00	70.20	1	698	0.14%
2023/03/14	0	0.00	1	69.50	69.60	-1	709	-0.14%
2023/03/13	2	69.90	0	0.00	70.30	2	710	0.28%
2023/03/10	1	71.10	0	0.00	71.10	1	712	0.14%
2023/03/09	0	0.00	1	73.70	73.10	-1	730	-0.14%
2023/03/08	1	73.30	0	0.00	73.20	1	740	0.14%
2023/03/03	5.2	71.91	1.3	72.15	71.90	3.9	712	0.55%
2023/02/24	0	0.00	2	76.00	75.60	-2	680	-0.29%
2023/02/20	0	0.00	5	77.10	77.80	-5	740	-0.68%
2023/02/17	0	0.00	0.3	76.20	76.00	-0.3	791	-0.04%
2023/02/16	0	0.00	5	76.50	76.60	-5	804	-0.62%
2023/02/15	0	0.00	1.2	76.47	75.60	-1.2	837	-0.14%
2023/02/13	1	76.70	1	76.60	76.60	0	896	0.00%
2023/02/10	0	0.00	1	77.70	76.50	-1	910	-0.11%
2023/02/09	0	0.00	0.3	78.60	78.90	-0.3	905	-0.03%
2023/02/08	2	78.75	0	0.00	78.90	2	913	0.22%
2023/02/03	1	78.60	0	0.00	78.00	1	937	0.11%
2023/02/02	2	79.05	1	78.90	79.20	1	946	0.11%
2023/02/01	0	0.00	1	76.70	77.00	-1	937	-0.11%
2023/01/31	2	75.30	1	75.50	75.90	1	948	0.11%
2023/01/30	7	74.37	2	74.30	74.60	5	950	0.53%
2023/01/13	0	0.00	4	72.00	71.30	-4	982	-0.41%
2023/01/10	0	0.00	1	74.20	73.70	-1	1,014	-0.10%
2022/12/26	0	0.00	2	70.85	71.20	-2	1,277	-0.16%
2022/12/22	2	71.00	0	0.00	71.00	2	1,359	0.15%
2022/12/06	1	80.30	3	81.03	79.00	-2	1,859	-0.11%
2022/12/01	0	0.00	3	81.13	81.90	-3	1,939	-0.15%
2022/11/29	4	76.23	2	76.50	76.90	2	1,943	0.10%
2022/11/24	0	0.00	1	78.10	78.70	-1	1,998	-0.05%
2022/11/23	1	77.60	1	77.30	76.80	0	2,009	0.00%
2022/11/21	1	78.70	0	0.00	77.70	1	2,068	0.05%
2022/11/18	2	78.95	7	79.54	78.20	-5	2,111	-0.24%
2022/11/17	5	79.24	7	79.21	79.30	-2	2,151	-0.09%
2022/11/16	0	0.00	1	78.10	78.00	-1	2,186	-0.05%
2022/11/15	0	78.60	0	0.00	78.50	0	2,266	0.00%
2022/11/08	0.2	73.50	0	0.00	72.30	0.2	2,356	0.01%
2022/11/07	0	0.00	4	72.65	72.40	-4	2,357	-0.17%
2022/11/04	2	71.65	1	72.10	72.00	1	2,384	0.04%
2022/11/02	0	0.00	3	70.70	70.60	-3	2,407	-0.12%
2022/10/27	1	69.10	2	68.55	69.00	-1	2,392	-0.04%
2022/10/26	0	0.00	1	67.00	66.80	-1	2,395	-0.04%
2022/10/25	1	67.20	0	0.00	67.40	1	2,395	0.04%
2022/10/18	1	69.20	0	0.00	70.10	1	2,428	0.04%
2022/10/14	1	69.70	4	70.03	70.50	-3	2,444	-0.12%
2022/10/13	3	68.80	0	0.00	66.10	3	2,491	0.12%
2022/10/12	2	70.95	2	72.05	70.80	0	2,472	0.00%
2022/10/11	0	0.00	2	72.15	71.50	-2	2,471	-0.08%
2022/10/06	5	78.30	5	78.60	78.60	0	2,518	0.00%
2022/10/05	1	78.60	1	79.00	77.60	0	2,515	0.00%
2022/10/04	2	76.00	1	74.90	77.60	1	2,490	0.04%
2022/10/03	1	72.70	5	71.58	73.10	-4	2,480	-0.16%
2022/09/30	6	71.38	6	71.02	72.70	0	2,521	0.00%
2022/09/29	2	73.40	0	0.00	70.40	2	2,511	0.08%
2022/09/28	7	76.80	4	77.65	71.60	3	2,500	0.12%
2022/09/27	0	0.00	5	77.50	78.50	-5	2,480	-0.20%
2022/09/26	0	0.00	5	81.00	79.50	-5	2,484	-0.20%
2022/09/23	2	86.15	1	86.80	84.40	1	2,494	0.04%
2022/09/22	0	0.00	1	88.90	90.40	-1	2,456	-0.04%
2022/09/21	2	88.00	1	90.00	88.10	1	2,433	0.04%
2022/09/20	2	89.00	0	0.00	89.00	2	2,427	0.08%
2022/09/19	7	88.14	1	86.90	86.50	6	2,432	0.25%
2022/09/16	1	87.60	1	88.10	87.60	0	2,424	0.00%
2022/09/15	0	0.00	2	90.80	89.50	-2	2,436	-0.08%
2022/09/14	1	89.10	0	0.00	91.40	1	2,451	0.04%
2022/09/13	5	91.80	2	91.50	90.70	3	2,455	0.12%
2022/09/12	2	88.45	4	89.35	89.60	-2	2,384	-0.08%
2022/09/08	0	0.00	1	84.10	84.50	-1	2,344	-0.04%
2022/09/07	2	79.60	1	80.30	80.30	1	2,370	0.04%
2022/09/06	3	82.30	0	0.00	80.70	3	2,376	0.13%
2022/09/05	4	85.03	0	0.00	83.60	4	2,371	0.17%
2022/09/02	2	87.50	0	0.00	87.40	2	2,367	0.08%
2022/09/01	5	90.08	7	88.49	88.00	-2	2,362	-0.08%
2022/08/31	0.3	89.28	1	89.30	89.70	-0.8	2,353	-0.03%
2022/08/30	1	87.50	3	89.00	89.30	-2	2,390	-0.08%
2022/08/29	5	87.54	0	0.00	87.40	5	2,394	0.21%
2022/08/26	1	92.30	2	91.15	89.70	-1	2,388	-0.04%
2022/08/25	3	91.27	2	91.75	90.60	1	2,380	0.04%
2022/08/24	1	90.20	0	0.00	89.20	1	2,369	0.04%
2022/08/23	2	92.10	2.3	92.60	92.10	-0.3	2,370	-0.01%
2022/08/22	4	93.38	4	92.40	93.00	0	2,363	0.00%
2022/08/19	7	91.94	14	91.72	91.40	-7	2,275	-0.31%
2022/08/18	4	88.75	0	0.00	87.40	4	2,164	0.18%
2022/08/17	0	0.00	1	85.60	85.40	-1	2,154	-0.05%
2022/08/16	0	0.00	1	86.00	85.90	-1	2,170	-0.05%
2022/08/15	1	86.10	2.1	86.31	86.50	-1.1	2,193	-0.05%
2022/08/12	0	0.00	2	84.40	84.70	-2	2,209	-0.09%
2022/08/11	6	84.63	3	84.77	83.60	3	2,261	0.13%
2022/08/09	0.1	83.00	0	0.00	82.60	0.1	2,366	0.00%
2022/08/05	1	80.20	0	0.00	80.70	1	2,519	0.04%
2022/08/04	0	0.00	2	76.50	77.90	-2	2,600	-0.08%
2022/08/02	1	79.50	2	80.05	79.00	-1	2,716	-0.04%
2022/08/01	2	83.40	0	0.00	82.70	2	2,723	0.07%
2022/07/29	0	0.00	4	84.15	84.00	-4	2,740	-0.15%
2022/07/27	3	82.60	0	0.00	82.80	3	2,755	0.11%
2022/07/26	2	82.40	4	82.70	81.40	-2	2,754	-0.07%
2022/07/21	4	84.38	7	84.19	84.80	-3	2,803	-0.11%
2022/07/20	15	83.56	8	83.19	83.40	7	2,798	0.25%
2022/07/19	2	80.00	5	80.08	80.30	-3	2,777	-0.11%
2022/07/18	4	81.55	12	81.58	81.10	-8	2,794	-0.29%
2022/07/15	17	81.19	5	81.16	80.80	12	2,787	0.43%
2022/07/14	1	79.50	0	0.00	79.90	1	2,744	0.04%
2022/07/12	0	0.00	1	76.40	76.50	-1	2,751	-0.04%
2022/07/11	1	79.40	2	79.55	79.50	-1	2,760	-0.04%
2022/07/08	3	79.90	1	81.20	78.90	2	2,761	0.07%
2022/07/07	1	73.50	1	75.20	76.90	0	2,740	0.00%
2022/07/05	2	79.00	1	79.00	78.60	1	2,813	0.04%
2022/07/04	1	79.70	1	79.10	78.70	0	2,789	0.00%
2022/06/29	0	0.00	2	89.50	90.40	-2	2,793	-0.07%
2022/06/27	5	93.14	2	92.90	94.30	3	2,942	0.10%
2022/06/23	1	89.90	1	90.70	90.00	0	3,085	0.00%
2022/06/22	1	94.60	1	90.95	90.90	0	3,486	0.00%
2022/06/21	1	93.80	5	93.08	93.50	-4	3,596	-0.11%
2022/06/20	2	89.50	0	0.00	88.20	2	3,649	0.05%
2022/06/17	2	94.75	3	95.23	94.70	-1	3,686	-0.03%
2022/06/16	4	99.38	4	103.38	97.20	0	3,870	0.00%
2022/06/14	1	102.00	1	103.00	103.50	0	4,666	0.00%
2022/06/13	2	103.25	2	102.50	103.00	0	5,179	0.00%
2022/06/10	1	104.00	3	104.50	104.50	-2	5,689	-0.04%
2022/06/09	3	105.50	2	106.00	107.00	1	5,839	0.02%
2022/06/08	2	106.00	4	106.13	106.00	-2	6,001	-0.03%
2022/06/07	1	104.00	1	105.00	104.00	0	6,047	0.00%
2022/06/06	3	103.33	0	0.00	102.50	3	6,039	0.05%
2022/06/02	2	104.50	4	105.38	105.00	-2	6,065	-0.03%
2022/06/01	4	105.00	1	104.51	105.50	3	6,063	0.05%
2022/05/31	4	104.13	2	104.25	104.00	2	6,049	0.03%
2022/05/30	2	103.00	1	102.51	103.50	1	6,035	0.02%
2022/05/27	0	0.00	3	100.83	99.90	-3	6,018	-0.05%
2022/05/26	0	0.00	1	101.00	98.90	-1	6,030	-0.02%
2022/05/25	0	0.00	6	99.20	100.50	-6	6,052	-0.10%
2022/05/24	5	99.06	3	98.53	97.30	2	6,064	0.03%
2022/05/23	2	100.25	1	101.00	99.40	1	6,059	0.02%
2022/05/19	3	98.74	4	99.88	100.50	-1	6,052	-0.02%
2022/05/18	1	100.49	7	99.27	98.90	-6	6,030	-0.10%
2022/05/17	0	0.00	6	97.45	99.10	-6	5,948	-0.10%
2022/05/16	3	97.37	3	98.40	96.10	0	5,933	0.00%
2022/05/13	1	95.22	1.2	95.87	96.30	-0.2	5,885	0.00%
2022/05/12	5	94.46	2	97.60	92.20	3	5,845	0.05%
2022/05/11	4	95.20	5	95.94	96.00	-1	5,884	-0.02%
2022/05/10	1	92.00	9	92.26	93.60	-8	5,851	-0.14%
2022/05/09	10	90.16	5	90.44	88.10	5	5,823	0.09%
2022/05/06	6	92.10	4	92.45	92.80	2	5,852	0.03%
2022/05/05	6	95.85	2	95.70	95.90	4	5,881	0.07%
2022/05/04	7	94.00	5	93.80	93.10	2	5,873	0.03%
2022/04/29	2	94.10	0	0.00	92.20	2	5,928	0.03%
2022/04/27	6	90.90	9	90.86	92.10	-3	5,941	-0.05%
2022/04/26	3	96.77	2	95.80	95.00	1	5,904	0.02%
2022/04/25	3	96.27	0	0.00	95.50	3	5,911	0.05%
2022/04/22	5	102.50	0	0.00	101.00	5	5,907	0.08%
2022/04/21	1	107.00	0	0.00	106.50	1	5,936	0.02%
2022/04/20	2	106.50	0	0.00	106.50	2	5,993	0.03%
2022/04/19	5	108.10	7	107.14	106.50	-2	6,020	-0.03%
2022/04/18	2	105.25	1	106.50	104.00	1	6,072	0.02%
2022/04/15	2	106.25	1	108.00	105.50	1	6,120	0.02%
2022/04/14	1	108.50	0	0.00	109.00	1	6,212	0.02%
2022/04/13	1	107.50	2	109.00	109.00	-1	6,242	-0.02%
2022/04/12	2	106.50	1	107.00	106.00	1	6,281	0.02%
2022/04/11	4	110.50	1	111.50	106.00	3	6,312	0.05%
2022/04/08	1	109.00	6	108.50	108.50	-5	6,311	-0.08%
2022/04/07	5.2	111.60	6	108.83	107.50	-0.8	6,321	-0.01%
2022/04/06	2	112.50	0	0.00	112.00	2	6,349	0.03%
2022/04/01	5	114.60	3	115.17	116.00	2	6,389	0.03%
2022/03/31	6	117.58	6	117.92	117.50	0	6,384	0.00%
2022/03/30	7	120.79	5	120.60	120.50	2	6,377	0.03%
2022/03/29	5	118.30	5	118.20	118.50	0	6,436	0.00%
2022/03/28	5	119.30	3.2	119.63	120.50	1.9	6,405	0.03%
2022/03/25	23.2	125.76	22	123.70	119.50	1.2	6,349	0.02%
2022/03/24	3	122.50	3	120.00	125.50	0	5,990	0.00%
2022/03/23	3	123.17	5	122.90	122.00	-2	6,054	-0.03%
2022/03/22	0	0.00	5	123.30	123.50	-5	6,362	-0.08%
2022/03/21	11	124.73	7	123.57	124.50	4	6,365	0.06%
2022/03/18	5	122.90	3.2	123.94	125.00	1.8	6,294	0.03%
2022/03/17	8.1	119.86	13.3	122.83	123.00	-5.2	6,183	-0.08%
2022/03/16	23.1	117.17	16	117.34	115.00	7.1	5,906	0.12%
2022/03/15	8	112.88	18	113.36	114.00	-10	5,459	-0.18%
2022/03/14	11	108.64	9	108.56	109.00	2	4,994	0.04%
2022/03/11	8	106.00	8	105.81	104.50	0	4,864	0.00%
2022/03/10	1	106.00	0	0.00	110.00	1	4,718	0.02%
2022/03/09	0	0.00	2	101.50	100.00	-2	4,718	-0.04%
2022/03/08	4	100.33	0	0.00	98.40	4	4,766	0.08%
2022/03/07	4	101.00	4	101.63	101.00	0	4,775	0.00%
2022/03/04	2	109.25	1	109.00	107.00	1	4,872	0.02%
2022/03/03	4	109.88	6	109.58	108.50	-2	5,013	-0.04%
2022/03/02	1	109.50	0	0.00	109.00	1	5,048	0.02%
2022/03/01	4	107.25	0	0.00	107.50	4	5,096	0.08%
2022/02/24	0	0.00	1	102.00	100.00	-1	5,761	-0.02%
2022/02/21	1	109.00	6	109.58	110.50	-5	8,313	-0.06%
2022/02/18	7	112.79	7	111.57	111.50	0	9,087	0.00%
2022/02/16	10	115.00	7	113.64	113.00	3	9,759	0.03%
2022/02/15	4	112.50	0	0.00	112.00	4	9,835	0.04%
2022/02/14	2	113.00	1	114.00	112.00	1	9,922	0.01%
2022/02/11	6	119.00	5	118.60	118.00	1	9,939	0.01%
2022/02/10	2	116.25	2	115.25	114.50	0	9,912	0.00%
2022/02/09	2	116.00	2	115.50	116.00	0	10,043	0.00%
2022/02/08	4	113.50	0	0.00	112.50	4	10,253	0.04%
2022/02/07	1	113.00	2	110.00	112.00	-1	10,339	-0.01%
2022/01/26	0	0.00	1	110.00	111.50	-1	10,638	-0.01%
2022/01/24	1	112.00	0	0.00	115.50	1	11,581	0.01%
2022/01/21	0	0.00	2	114.50	113.50	-2	11,898	-0.02%
2022/01/20	1	118.50	0	0.00	118.50	1	11,940	0.01%
2022/01/19	1	117.50	1	118.50	120.00	0	12,013	0.00%
2022/01/17	1	119.00	5	122.20	123.00	-4	12,488	-0.03%
2022/01/14	3	120.67	1	120.50	120.50	2	12,605	0.02%
2022/01/13	1	119.00	0	0.00	120.00	1	12,797	0.01%
2022/01/11	3.3	122.76	0	0.00	122.00	3.3	13,014	0.03%
2022/01/10	0	0.00	1.3	126.69	129.50	-1.3	13,107	-0.01%
2022/01/07	4.3	124.50	2	124.25	125.00	2.3	13,160	0.02%
2022/01/06	0	0.00	1	129.50	129.50	-1	13,123	-0.01%
2022/01/05	1	135.00	0	0.00	130.00	1	13,149	0.01%
2022/01/04	2	135.75	3	138.50	137.50	-1	13,135	-0.01%
2022/01/03	0	0.00	3	137.67	137.50	-3	13,183	-0.02%
2021/12/30	4	134.13	0	0.00	133.50	4	13,204	0.03%
2021/12/29	2.1	137.24	7	136.93	136.00	-5	13,255	-0.04%
2021/12/28	4	135.63	10	136.35	135.00	-6	13,264	-0.05%
2021/12/27	6	133.83	7	136.21	136.50	-1	13,275	-0.01%
2021/12/24	3	135.00	0	0.00	132.50	3	13,296	0.02%
2021/12/23	16	134.81	11	135.50	134.00	5	13,322	0.04%
2021/12/22	2	134.75	2	132.50	131.00	0	13,277	0.00%
2021/12/21	5	132.50	1	132.00	132.50	4	13,353	0.03%
2021/12/20	9	131.67	10	132.20	132.50	-1	13,692	-0.01%
2021/12/17	8	135.31	4	131.50	132.00	4	13,819	0.03%
2021/12/16	15	138.87	6	142.42	141.00	9	14,213	0.06%
2021/12/15	13	134.27	2	135.00	136.50	11	13,899	0.08%
2021/12/14	2	132.50	1	133.00	133.00	1	13,906	0.01%
2021/12/13	4	135.25	4	135.38	136.00	0	13,784	0.00%
2021/12/10	7.1	136.86	2	136.75	137.00	5.1	13,669	0.04%
2021/12/09	1	144.00	1	143.00	142.50	0	13,430	0.00%
2021/12/08	1	150.00	1	150.00	150.50	0	13,402	0.00%
2021/12/07	0	0.00	8	148.50	147.50	-8	13,471	-0.06%
2021/12/03	2	152.00	3	152.67	153.00	-1	13,616	-0.01%
2021/12/02	1	149.00	3	148.00	148.00	-2	13,592	-0.01%
2021/12/01	1	144.00	2	147.50	148.50	-1	13,609	-0.01%
2021/11/30	6.1	146.56	7	146.57	146.00	-0.9	13,653	-0.01%
2021/11/29	5	142.40	9.1	145.65	148.50	-4.1	13,839	-0.03%
2021/11/26	8	139.38	6	140.17	140.00	2	13,757	0.01%
2021/11/25	7	142.86	11	144.18	146.00	-4	13,765	-0.03%
2021/11/24	11	140.77	6.1	141.92	145.50	5	13,763	0.04%
2021/11/23	13.2	139.32	8	139.94	135.50	5.2	13,751	0.04%
2021/11/22	26	145.92	50	145.58	149.00	-24	13,594	-0.18%
2021/11/19	1	134.00	6	140.00	143.00	-5	12,777	-0.04%
2021/11/18	21	130.02	23	130.33	130.00	-2	12,539	-0.02%
2021/11/17	41	117.80	46	119.46	127.50	-5	11,358	-0.04%
2021/11/16	13	115.42	9	116.00	116.00	4	10,703	0.04%
2021/11/15	1	101.00	1	100.50	105.50	0	10,283	0.00%
2021/11/12	8	99.18	9	98.80	98.00	-1	10,110	-0.01%
2021/11/11	2	98.00	2	99.05	98.00	0	10,074	0.00%
2021/11/10	10	96.91	0	0.00	97.00	10	10,002	0.10%
2021/11/09	6	97.63	6	98.30	96.20	0	9,974	0.00%
2021/11/08	21	97.42	34	97.64	96.60	-13	9,905	-0.13%
2021/11/05	3	103.50	2	105.25	101.50	1	9,816	0.01%
2021/11/04	1	103.50	0	0.00	102.00	1	9,625	0.01%
2021/11/03	15	104.53	37	110.64	103.50	-22	9,584	-0.23%
2021/11/02	34	106.13	30	105.25	107.00	4	9,378	0.04%
2021/11/01	31	101.66	4	100.88	104.50	27	8,770	0.31%
2021/10/29	26	96.80	12	95.50	95.30	14	8,593	0.16%
2021/10/28	15	95.26	13	93.87	94.70	2	8,313	0.02%
2021/10/27	9	93.38	10	94.42	94.30	-1	8,304	-0.01%
2021/10/26	48	96.40	85	96.25	92.90	-37	8,334	-0.44%
2021/10/25	35	94.15	25	93.98	94.70	10	8,093	0.12%
2021/10/22	25	94.90	6	95.65	96.30	19	8,230	0.23%
2021/10/21	84	95.43	102	94.58	93.00	-18	8,367	-0.22%	大賣/
2021/10/20	29	94.00	22	93.02	94.50	7	8,523	0.08%
2021/10/19	20	92.71	7	92.74	93.20	13	8,626	0.15%
2021/10/18	15	89.73	18	91.08	92.00	-3	8,907	-0.03%
2021/10/15	1	86.90	2	87.30	87.40	-1	9,479	-0.01%
2021/10/14	3	83.97	1	84.60	85.00	2	10,159	0.02%
2021/10/13	4	85.43	0	0.00	84.20	4	10,360	0.04%
2021/10/12	11	87.52	1	87.50	87.50	10	10,411	0.10%
2021/10/08	13	86.60	27	87.14	86.50	-14	10,592	-0.13%
2021/10/07	13	84.80	2	85.00	85.60	11	10,742	0.10%
2021/10/06	3	82.67	1	81.40	80.50	2	10,925	0.02%
2021/10/05	2	78.85	2	80.40	81.60	0	11,096	0.00%
2021/10/01	1	86.80	23	85.77	82.50	-22	11,064	-0.20%
2021/09/30	25	88.36	7	87.79	88.80	18	11,233	0.16%
2021/09/29	6	89.72	6	88.35	87.00	0	11,390	0.00%
2021/09/28	5	92.46	11	92.21	92.80	-6	11,362	-0.05%
2021/09/27	17	95.78	22	95.49	93.10	-5	11,275	-0.04%
2021/09/24	11	93.79	6	93.22	92.50	5	10,931	0.05%
2021/09/23	13	94.69	16	94.08	92.80	-3	10,775	-0.03%
2021/09/22	14	90.51	24	89.82	90.20	-10	10,249	-0.10%
2021/09/17	1	89.70	4	89.03	89.90	-3	10,192	-0.03%
2021/09/16	8	85.84	3	86.13	86.20	5	10,137	0.05%
2021/09/15	1	87.90	31	86.96	84.90	-30	10,159	-0.30%
2021/09/14	34	88.27	13	87.67	87.70	21	10,194	0.21%
2021/09/13	2	87.45	6	87.03	87.50	-4	10,197	-0.04%
2021/09/10	19	87.74	6	87.82	88.50	13	10,248	0.13%
2021/09/09	4	86.08	5	85.78	86.40	-1	10,371	-0.01%
2021/09/08	3	83.70	11	84.10	82.70	-8	10,309	-0.08%
2021/09/07	2	87.00	2	87.00	86.70	0	10,348	0.00%
2021/09/06	9	89.46	6	90.25	88.20	3	10,532	0.03%
2021/09/03	8	91.20	4	90.00	90.80	4	10,487	0.04%
2021/09/02	7	92.37	23	93.46	90.40	-16	10,452	-0.15%
2021/09/01	16	91.17	6	90.75	91.50	10	10,169	0.10%
2021/08/31	7	89.64	0	0.00	90.00	7	10,126	0.07%
2021/08/30	0	0.00	1	89.80	89.80	-1	10,060	-0.01%
2021/08/27	8	90.71	4	89.30	88.10	4	10,018	0.04%
2021/08/26	18	91.38	22	90.66	90.40	-4	9,987	-0.04%
2021/08/25	23	85.80	5	91.22	92.00	18	9,599	0.19%
2021/08/24	3	84.23	6	84.23	83.70	-3	9,484	-0.03%
2021/08/23	2	84.60	0	0.00	83.70	2	9,416	0.02%
2021/08/20	7	80.77	0	0.00	80.60	7	9,279	0.08%
2021/08/19	0	0.00	5	80.70	78.10	-5	9,155	-0.05%
2021/08/18	5	79.06	1	75.40	81.50	4	9,166	0.04%
2021/08/17	1	79.00	0	0.00	76.90	1	9,205	0.01%
2021/08/13	1	83.40	1	81.30	81.00	0	9,127	0.00%
2021/08/11	4	84.10	17	83.14	82.80	-13	9,120	-0.14%
2021/08/10	1	87.20	3	86.50	86.00	-2	9,082	-0.02%
2021/08/09	3	86.73	7	86.21	86.40	-4	9,063	-0.04%
2021/08/06	3	88.60	14	88.13	88.20	-11	8,992	-0.12%
2021/08/04	11	93.52	19	92.45	92.20	-8	8,890	-0.09%
2021/08/03	5	93.74	1	92.90	91.80	4	8,790	0.05%
2021/08/02	11	93.44	2	92.70	93.00	9	8,720	0.10%
2021/07/30	6	93.80	2	95.30	91.10	4	8,671	0.05%
2021/07/29	16	91.69	11	92.38	94.10	5	8,570	0.06%
2021/07/27	8	102.94	11	101.89	98.60	-3	8,277	-0.04%
2021/07/26	11	103.59	12	102.50	105.00	-1	8,030	-0.01%
2021/07/23	14	97.11	6.5	96.64	97.80	7.5	7,672	0.10%
2021/07/22	10	99.85	11	101.18	101.00	-1	7,498	-0.01%
2021/07/21	8	97.64	83	95.92	100.50	-75	7,086	-1.06%
2021/07/20	62	93.21	66	93.88	91.50	-4	6,461	-0.06%
2021/07/19	70	85.25	12	88.60	91.00	58	5,924	0.98%
2021/07/16	12	84.35	38	83.25	82.80	-26	5,879	-0.44%
2021/07/15	8	82.61	7	84.43	84.50	1	6,380	0.02%
2021/07/14	35	84.18	16	84.24	85.70	19	6,458	0.29%
2021/07/13	13	85.05	35	84.91	80.50	-22	6,213	-0.35%
2021/07/12	11	83.16	18	82.70	82.50	-7	5,940	-0.12%
2021/07/09	1	78.70	1	78.50	78.50	0	5,701	0.00%
2021/07/08	10	79.10	7	78.20	77.70	3	5,690	0.05%
2021/07/07	9.5	77.51	18	79.87	79.30	-8.5	5,696	-0.15%
2021/07/06	32	77.93	19	77.62	77.70	13	5,513	0.24%
2021/07/05	2	74.10	2	74.20	74.90	0	5,407	0.00%
2021/07/02	0	0.00	5	71.36	71.30	-5	5,566	-0.09%
2021/07/01	2	71.50	4	69.90	69.90	-2	5,730	-0.03%
2021/06/30	1	72.80	7	72.26	72.00	-6	5,975	-0.10%
2021/06/29	1	73.70	5	73.30	73.00	-4	5,962	-0.07%
2021/06/25	8	73.70	5	72.70	72.70	3	5,915	0.05%
2021/06/24	5	74.00	7	73.36	73.30	-2	5,910	-0.03%
2021/06/23	3	73.20	32	73.12	73.70	-29	5,868	-0.49%
2021/06/22	16	72.86	7	71.99	71.60	9	5,799	0.16%
2021/06/21	5	73.60	10	73.32	72.00	-5	5,770	-0.09%
2021/06/18	37	74.79	16	76.55	75.20	21	5,731	0.37%
2021/06/17	2	71.80	9	72.59	72.70	-7	5,617	-0.12%
2021/06/16	13	73.28	5	72.38	71.30	8	5,565	0.14%
2021/06/15	60	70.79	38	71.24	72.90	22	5,439	0.40%
2021/06/11	0	0.00	10	67.77	67.70	-10	5,204	-0.19%
2021/06/10	25	68.26	6	67.20	67.20	19	5,203	0.37%
2021/06/09	0	0.00	2	67.65	66.70	-2	5,152	-0.04%
2021/06/08	1	66.40	0	0.00	66.50	1	5,133	0.02%
2021/06/07	2	66.70	0	0.00	66.50	2	5,112	0.04%
2021/06/04	7	67.39	10	66.75	66.50	-3	5,091	-0.06%
2021/06/03	54	68.52	47.1	68.80	68.10	7	5,064	0.14%
2021/06/02	19	67.87	2	66.85	66.80	17	4,966	0.34%
2021/06/01	5	68.00	15	68.33	68.40	-10	4,934	-0.20%
2021/05/31	3	67.00	0	67.90	66.90	3	4,915	0.06%
2021/05/28	7	67.76	6	66.97	66.90	1	4,890	0.02%
2021/05/27	2	65.65	1	66.10	66.60	1	4,853	0.02%
2021/05/26	5	66.26	6	65.80	66.00	-1	4,831	-0.02%
2021/05/25	6	67.12	12	64.73	66.30	-6	4,791	-0.13%
2021/05/24	0	0.00	20	62.84	62.80	-20	4,702	-0.43%
2021/05/21	5	62.70	0	0.00	62.30	5	4,727	0.11%
2021/05/19	21	61.23	31	60.78	61.80	-10	4,823	-0.21%
2021/05/18	18	58.78	1	58.90	60.10	17	4,801	0.35%
2021/05/17	19	57.31	21	55.64	54.80	-2	4,787	-0.04%
2021/05/14	0.1	59.80	12	59.10	60.70	-11.9	4,754	-0.25%
2021/05/13	17	61.08	0	0.00	60.10	17	4,732	0.36%
2021/05/12	1	58.80	11	60.81	60.00	-10	4,707	-0.21%
2021/05/11	5	65.08	26	67.13	65.30	-21	4,657	-0.45%
2021/05/10	1	70.50	1	70.40	69.70	0	4,645	0.00%
2021/05/07	35	70.01	7	70.49	71.90	28	4,657	0.60%
2021/05/06	0	0.00	4	68.68	68.60	-4	4,665	-0.09%
2021/05/04	9	70.78	6	70.92	71.90	3	4,678	0.06%
2021/05/03	0	0.00	8	78.40	74.40	-8	4,637	-0.17%
2021/04/29	2	79.70	4	79.00	78.50	-2	4,632	-0.04%
2021/04/28	6	80.20	3	80.23	79.50	3	4,665	0.06%
2021/04/27	2	79.80	3	81.03	79.80	-1	4,711	-0.02%
2021/04/26	22	83.04	18	82.46	82.20	4	4,781	0.08%
2021/04/23	11	82.71	7	80.73	82.50	4	4,805	0.08%
2021/04/22	22	81.46	22	80.13	78.50	0	4,807	0.00%
2021/04/21	22	86.67	30	87.08	84.00	-8	5,265	-0.15%
2021/04/20	21	81.69	18	81.11	82.80	3	4,952	0.06%
2021/04/19	7	75.50	3	75.17	75.30	4	4,723	0.08%
2021/04/16	9	74.79	10	74.08	73.90	-1	4,777	-0.02%
2021/04/15	1	74.70	3	74.30	74.40	-2	4,790	-0.04%
2021/04/14	12	76.59	14	73.67	74.10	-2	4,808	-0.04%
2021/04/13	25	76.85	10	76.65	76.00	15	4,802	0.31%
2021/04/12	6	76.13	14	76.59	75.40	-8	4,769	-0.17%
2021/04/09	20	79.39	26	78.06	78.00	-6	4,752	-0.13%
2021/04/08	44	80.05	22	80.29	80.00	22	4,656	0.47%
2021/04/07	6	77.25	8	77.73	77.30	-2	4,438	-0.05%
2021/04/06	17	75.47	8	75.60	77.60	9	4,318	0.21%
2021/04/01	1	71.40	1	71.20	71.20	0	4,117	0.00%
2021/03/30	1	72.00	0	0.00	72.40	1	4,161	0.02%
2021/03/29	2	71.60	2	71.70	71.40	0	4,201	0.00%
2021/03/25	0	0.00	1	70.30	70.30	-1	4,248	-0.02%
2021/03/24	2	71.10	0	0.00	70.90	2	4,266	0.05%
2021/03/23	0	0.00	2	71.10	71.00	-2	4,278	-0.05%
2021/03/22	11	71.05	4	72.55	72.00	7	4,235	0.17%
2021/03/19	1	68.40	1	68.30	68.60	0	4,161	0.00%
2021/03/18	0	0.00	1	69.80	69.10	-1	4,213	-0.02%
2021/03/17	0	0.00	1	68.90	68.90	-1	4,339	-0.02%
2021/03/15	1	70.00	0	0.00	70.00	1	4,990	0.02%
2021/03/12	1	69.90	0	0.00	70.00	1	5,031	0.02%
2021/03/11	6	69.35	5	69.20	69.40	1	5,068	0.02%
2021/03/08	2	68.50	2	67.80	67.30	0	5,405	0.00%
2021/03/05	3	67.13	0	0.00	67.70	3	5,455	0.05%
2021/03/04	0	0.00	1	69.20	68.30	-1	5,610	-0.02%
2021/03/02	1	70.80	0	0.00	69.00	1	5,627	0.02%
2021/02/26	0	0.00	2	69.95	70.00	-2	5,646	-0.04%
2021/02/25	0	0.00	25	70.86	71.10	-25	5,736	-0.44%
2021/02/23	2	73.05	2	73.15	72.50	0	5,822	0.00%
2021/02/22	6	74.10	9	73.84	73.90	-3	5,782	-0.05%
2021/02/19	4	70.45	17	70.88	71.40	-13	5,670	-0.23%
2021/02/18	6	70.17	1	69.90	70.30	5	5,686	0.09%
2021/02/17	6	68.80	0	0.00	69.30	6	5,680	0.11%
2021/02/05	1	66.50	10	66.50	66.50	-9	5,664	-0.16%
2021/02/04	5	66.34	5	67.30	67.10	0	5,659	0.00%
2021/02/03	1	68.30	2	67.05	66.70	-1	5,657	-0.02%
2021/02/02	1	67.80	3	67.43	67.80	-2	5,655	-0.04%
2021/02/01	11	66.10	2	66.20	66.30	9	5,639	0.16%
2021/01/29	28	69.00	27	68.13	67.40	1	5,620	0.02%
2021/01/28	14	70.00	1	69.60	69.50	13	5,595	0.23%
2021/01/27	28	70.54	20	71.18	71.60	8	5,570	0.14%
2021/01/26	13	69.83	19	69.44	69.40	-6	5,527	-0.11%
2021/01/25	17	71.56	24	70.30	70.50	-7	5,501	-0.13%
2021/01/22	5	71.30	19	71.39	72.00	-14	5,470	-0.26%
2021/01/21	38	72.24	28	71.65	71.30	10	5,449	0.18%
2021/01/20	33	74.15	23	73.20	72.70	10	5,396	0.19%
2021/01/19	29	77.65	43	77.09	76.70	-14	5,306	-0.26%
2021/01/18	2	78.20	12	77.77	79.20	-10	5,183	-0.19%
2021/01/15	22	79.42	16	78.73	77.70	6	5,047	0.12%
2021/01/14	35	79.70	10	79.52	79.10	25	4,829	0.52%
2021/01/13	6	75.32	21	76.55	77.60	-15	4,145	-0.36%
2021/01/12	5	71.44	6	71.42	70.60	-1	3,834	-0.03%
2021/01/11	33	71.66	2	72.75	72.10	31	3,737	0.83%
2021/01/08	1	68.60	0	0.00	69.90	1	3,682	0.03%
2021/01/07	1	70.10	1	69.40	69.50	0	3,726	0.00%
2021/01/06	6	69.28	0	0.00	69.10	6	3,722	0.16%
2021/01/05	1	71.60	0	0.00	71.10	1	3,724	0.03%
2021/01/04	2	72.65	1	72.70	72.60	1	3,705	0.03%
2020/12/31	6	71.55	2	71.10	71.10	4	3,665	0.11%
2020/12/30	1	72.00	0	0.00	71.80	1	3,652	0.03%
2020/12/29	6	74.12	8	73.64	72.70	-2	3,628	-0.06%
2020/12/28	10	73.14	5	72.90	72.80	5	3,554	0.14%
2020/12/25	14	72.49	15	72.21	72.30	-1	3,491	-0.03%
2020/12/23	7	71.24	24	70.54	71.70	-17	3,515	-0.48%
2020/12/22	16	70.16	0	0.00	69.00	16	3,498	0.46%
2020/12/21	6	69.83	2	70.00	70.00	4	3,500	0.11%
2020/12/18	4	70.88	1	70.80	70.90	3	3,502	0.09%
2020/12/17	2	70.50	0	0.00	70.10	2	3,506	0.06%
2020/12/16	2	71.30	2	71.70	71.30	0	3,494	0.00%
2020/12/15	5	72.70	4	71.70	70.80	1	3,520	0.03%
2020/12/14	16	74.40	8	73.93	73.70	8	3,552	0.23%
2020/12/11	1	73.00	62	73.12	72.50	-61	3,578	-1.70%
2020/12/10	50	75.87	6	74.77	75.00	44	3,479	1.26%
2020/12/09	11	72.52	25	72.68	74.70	-14	3,188	-0.44%
2020/12/08	0	0.00	1	69.20	69.00	-1	2,814	-0.04%
2020/12/07	7	68.21	0	0.00	68.00	7	2,787	0.25%
2020/12/04	4	67.98	2	68.30	67.60	2	2,766	0.07%
2020/12/03	5	68.94	13	69.84	68.00	-8	2,749	-0.29%
2020/12/01	1	67.10	0	0.00	67.00	1	2,705	0.04%
2020/11/30	3	69.93	5	68.58	67.10	-2	2,687	-0.07%
2020/11/27	0	0.00	1.3	65.92	65.60	-1.3	2,558	-0.05%
2020/11/25	2	65.05	4	64.30	64.50	-2	2,596	-0.08%
2020/11/24	2	67.40	2.1	66.85	65.70	-0.1	2,682	0.00%
2020/11/20	3	63.40	1	64.90	64.40	2	2,731	0.07%
2020/11/18	0	0.00	1	62.10	61.80	-1	2,782	-0.04%
2020/11/17	0	0.00	1	62.80	62.00	-1	3,084	-0.03%
2020/11/16	1	61.80	0	0.00	61.90	1	3,287	0.03%
2020/11/13	1	60.20	1	60.10	60.40	0	3,650	0.00%
2020/11/12	0	0.00	8	61.50	60.70	-8	3,945	-0.20%
2020/11/11	0	0.00	1	60.40	61.00	-1	4,060	-0.02%
2020/11/10	0.2	60.60	16	60.54	60.10	-15.8	4,085	-0.39%
2020/11/09	0	0.00	3	61.53	61.50	-3	4,106	-0.07%
2020/11/05	9	61.01	0	0.00	60.90	9	4,243	0.21%
2020/11/04	1	60.60	0	0.00	61.10	1	4,328	0.02%
2020/11/03	0	0.00	2	60.80	60.90	-2	4,355	-0.05%
2020/11/02	3	59.20	0	0.00	59.10	3	4,391	0.07%
2020/10/30	1	59.70	0	0.00	59.70	1	4,468	0.02%
2020/10/29	0	0.00	1	60.60	61.20	-1	4,725	-0.02%
2020/10/28	2	61.20	10	61.10	60.30	-8	4,808	-0.17%
2020/10/27	1.1	61.78	0	0.00	62.30	1.1	4,860	0.02%
2020/10/26	2	63.00	1	63.50	62.80	1	4,929	0.02%
2020/10/23	4	63.73	1	63.70	63.70	3	4,947	0.06%
2020/10/22	9	65.33	3	65.23	64.00	6	5,080	0.12%
2020/10/20	1	64.70	0	0.00	64.40	1	5,173	0.02%
2020/10/19	0	0.00	1	65.50	65.10	-1	5,366	-0.02%
2020/10/16	5	64.76	10	65.29	64.70	-5	5,624	-0.09%
2020/10/15	11	66.47	3	66.63	66.30	8	5,756	0.14%
2020/10/14	1	64.50	6	64.43	64.50	-5	5,715	-0.09%
2020/10/13	11	63.72	0	0.00	64.00	11	5,762	0.19%
2020/10/12	3	65.33	1	65.00	64.90	2	5,786	0.03%
2020/10/08	0	0.00	4	67.28	66.70	-4	5,820	-0.07%
2020/10/07	3	67.60	1	67.40	67.40	2	5,892	0.03%
2020/10/06	0	0.00	1	67.10	66.50	-1	6,016	-0.02%
2020/10/05	3	66.67	0	0.00	66.70	3	6,088	0.05%
2020/09/30	2	66.00	1	66.90	66.60	1	6,179	0.02%
2020/09/29	0	0.00	1	66.80	66.80	-1	6,221	-0.02%
2020/09/28	11.1	63.94	0	0.00	64.70	11.1	6,299	0.18%
2020/09/25	5	66.00	14	65.98	65.00	-9	6,398	-0.14%
2020/09/24	16	68.16	6	67.93	67.60	10	6,612	0.15%
2020/09/23	1	69.20	0	0.00	69.60	1	6,584	0.02%
2020/09/21	6	69.87	0	0.00	69.70	6	6,606	0.09%
2020/09/18	1	71.30	0	0.00	71.60	1	6,614	0.02%
2020/09/17	7	71.40	12	72.28	72.70	-5	6,610	-0.08%
2020/09/16	4	71.15	5	71.92	70.90	-1	6,574	-0.02%
2020/09/15	0	0.00	1	70.40	70.20	-1	6,578	-0.02%
2020/09/14	0	0.00	1	69.70	69.70	-1	6,779	-0.01%
2020/09/11	3	68.80	0	0.00	69.20	3	6,820	0.04%
2020/09/09	4	69.60	14	68.57	69.50	-10	6,968	-0.14%
2020/09/08	2	69.10	0	0.00	68.90	2	7,054	0.03%
2020/09/07	7	70.77	7	71.91	69.20	0	7,134	0.00%
2020/09/04	8	67.68	3	69.13	70.30	5	7,125	0.07%
2020/09/03	1	70.70	0	0.00	69.40	1	7,190	0.01%
2020/09/02	0	0.00	1	70.40	70.30	-1	7,253	-0.01%
2020/09/01	5	69.04	0	0.00	68.90	5	7,333	0.07%
2020/08/31	3	69.20	0	0.00	69.20	3	7,431	0.04%
2020/08/28	9	72.47	14	70.89	70.00	-5	7,943	-0.06%
2020/08/27	3	71.57	21	71.58	71.80	-18	7,937	-0.23%
2020/08/26	2	70.30	3	70.20	71.30	-1	7,961	-0.01%
2020/08/25	2	69.40	26	69.87	69.50	-24	8,035	-0.30%
2020/08/24	0	0.00	12	68.60	69.20	-12	8,157	-0.15%
2020/08/21	8	67.66	43	68.04	69.70	-35	8,266	-0.42%
2020/08/20	48	69.87	7	68.91	68.80	41	8,231	0.50%
2020/08/19	40	73.79	11	73.60	76.40	29	8,499	0.34%
2020/08/18	14	72.73	12	73.63	72.60	2	8,464	0.02%
2020/08/17	0	0.00	6	70.92	71.50	-6	8,361	-0.07%
2020/08/14	1	68.20	1	68.70	68.60	0	8,597	0.00%
2020/08/13	2	68.30	0	0.00	67.70	2	8,946	0.02%
2020/08/12	5	68.08	3	67.90	68.10	2	9,075	0.02%
2020/08/11	4	69.05	14	68.34	68.60	-10	9,274	-0.11%
2020/08/10	10	71.23	9	71.10	69.80	1	9,375	0.01%
2020/08/07	4	71.10	3	71.03	70.60	1	9,557	0.01%
2020/08/06	1	71.00	13	71.03	70.50	-12	9,961	-0.12%
2020/08/05	6	71.30	4	71.30	70.90	2	10,009	0.02%
2020/08/04	13	73.07	3	74.03	72.50	10	10,068	0.10%
2020/08/03	13	73.05	3	71.50	73.90	10	9,941	0.10%
2020/07/31	1	73.00	1	71.80	71.60	0	9,897	0.00%
2020/07/30	15	71.28	3	71.27	71.80	12	9,892	0.12%
2020/07/29	1	69.30	0	0.00	69.70	1	9,875	0.01%
2020/07/28	7	70.33	6	71.57	68.90	1	9,883	0.01%
2020/07/27	1	69.10	1	68.90	70.30	0	9,853	0.00%
2020/07/24	2	69.75	12	69.70	69.40	-10	9,833	-0.10%
2020/07/23	22	73.11	12	72.23	72.10	10	9,794	0.10%
2020/07/22	1	72.70	5	73.08	72.20	-4	9,635	-0.04%
2020/07/21	4	70.75	9	71.73	71.90	-5	9,399	-0.05%
2020/07/20	3	66.87	1	68.10	67.90	2	9,275	0.02%
2020/07/17	8	68.46	9	68.67	67.60	-1	9,294	-0.01%
2020/07/16	1	70.30	1	70.60	70.30	0	9,320	0.00%
2020/07/15	3	69.00	1	71.70	68.80	2	9,311	0.02%
2020/07/14	2	70.70	9	70.38	70.20	-7	9,360	-0.07%
2020/07/13	5	71.36	2	71.95	71.10	3	9,417	0.03%
2020/07/10	8	69.44	10	69.78	68.50	-2	9,488	-0.02%
2020/07/09	7	72.34	3	73.00	72.20	4	9,451	0.04%
2020/07/08	0	0.00	4	71.13	71.40	-4	9,409	-0.04%
2020/07/07	12	70.15	14	70.90	69.40	-2	9,378	-0.02%
2020/07/06	11	74.16	12	73.98	74.00	-1	9,319	-0.01%
2020/07/03	42	71.74	17	73.38	73.50	25	9,301	0.27%
2020/07/02	2	69.10	3	69.03	69.30	-1	9,087	-0.01%
2020/07/01	4	68.73	11	68.95	68.40	-7	9,123	-0.08%
2020/06/30	2	67.10	0	0.00	67.30	2	9,107	0.02%
2020/06/29	0	0.00	13	66.69	66.40	-13	9,170	-0.14%
2020/06/24	2	67.75	2	68.40	67.80	0	9,205	0.00%
2020/06/23	3	67.40	3	67.37	68.10	0	9,247	0.00%
2020/06/22	8	67.99	7	67.93	67.20	1	9,265	0.01%
2020/06/19	15	71.29	15	71.88	69.50	0	9,296	0.00%
2020/06/18	7	68.04	7	67.84	68.30	0	9,153	0.00%
2020/06/17	5	67.54	4	67.40	67.40	1	9,210	0.01%
2020/06/16	8	68.49	13	68.23	68.60	-5	9,343	-0.05%
2020/06/15	10	66.89	4	66.25	65.70	6	9,550	0.06%
2020/06/12	3	68.13	5	68.30	68.70	-2	9,814	-0.02%
2020/06/11	12	70.85	2	72.25	70.00	10	10,020	0.10%
2020/06/10	9	72.54	6	71.35	71.60	3	10,045	0.03%
2020/06/09	4	74.33	3	74.30	73.60	1	10,142	0.01%
2020/06/08	2	76.30	3	75.93	75.30	-1	10,336	-0.01%
2020/06/05	3	75.63	8	75.30	75.90	-5	10,545	-0.05%
2020/06/04	54	75.41	75	75.44	74.90	-21	10,688	-0.20%
2020/06/03	4	71.60	3	71.70	71.80	1	10,240	0.01%
2020/06/02	5	70.98	5	71.06	70.80	0	10,227	0.00%
2020/06/01	5	70.96	7	71.06	70.30	-2	10,262	-0.02%
2020/05/29	23	68.59	69	68.58	69.50	-46	10,258	-0.45%
2020/05/28	17	68.59	5	69.26	68.30	12	10,302	0.12%
2020/05/27	9	70.68	9	70.81	70.90	0	10,399	0.00%
2020/05/26	69	71.40	23	72.65	68.60	46	10,187	0.45%
2020/05/25	30	68.36	76	69.34	71.00	-46	9,764	-0.47%
2020/05/22	27	64.41	13	63.87	64.60	14	9,468	0.15%
2020/05/21	16	63.81	20	62.97	64.00	-4	9,354	-0.04%
2020/05/20	28	60.78	44	59.95	61.40	-16	9,196	-0.17%
2020/05/19	4	57.95	3	58.10	57.50	1	8,876	0.01%
2020/05/18	68	58.52	17	58.94	57.00	51	8,817	0.58%
2020/05/15	2	57.10	47	56.39	59.00	-45	8,657	-0.52%
2020/05/14	34	56.68	1	57.00	56.20	33	8,646	0.38%
2020/05/13	10	56.18	26	57.18	57.90	-16	8,419	-0.19%
2020/05/12	1	52.10	0	0.00	52.70	1	8,003	0.01%
2020/05/11	30	53.58	4	53.65	53.70	26	7,951	0.33%
2020/05/08	27	53.13	19	52.39	52.20	8	7,818	0.10%
2020/05/07	11	52.15	0	0.00	52.10	11	7,687	0.14%
2020/05/06	3	51.70	3	51.50	50.50	0	7,635	0.00%
2020/05/05	1	52.30	7	51.67	51.60	-6	7,574	-0.08%
2020/05/04	9	51.27	22	50.68	50.70	-13	7,541	-0.17%
2020/04/30	8	52.34	7.1	51.41	51.80	0.9	7,521	0.01%
2020/04/29	27	50.87	11	50.32	50.30	16	7,461	0.21%
2020/04/28	1	51.10	0	0.00	50.50	1	7,456	0.01%
2020/04/23	1	49.45	0	0.00	49.45	1	7,422	0.01%
2020/04/22	1	49.30	2	49.18	49.35	-1	7,408	-0.01%
2020/04/21	2	49.88	1	51.20	49.05	1	7,432	0.01%
2020/04/20	1	51.00	0	0.00	51.00	1	7,380	0.01%
2020/04/17	13	53.20	11	51.65	51.50	2	7,357	0.03%
2020/04/16	10	53.10	10	53.40	52.80	0	7,254	0.00%
2020/04/14	0	0.00	2	50.80	50.90	-2	6,927	-0.03%
2020/04/13	0	0.00	5	51.40	50.20	-5	6,903	-0.07%
2020/04/10	1	51.50	2	51.00	50.80	-1	6,877	-0.01%
2020/04/09	0	0.00	1	52.30	51.00	-1	6,942	-0.01%
2020/04/08	5	51.24	9	52.39	52.20	-4	6,922	-0.06%
2020/04/07	8	50.13	4	50.01	49.75	4	6,806	0.06%
2020/04/06	1	49.30	0	0.00	49.60	1	6,750	0.01%
2020/03/31	2	48.98	3	48.90	48.80	-1	6,707	-0.01%
2020/03/30	0	0.00	16	48.38	49.20	-16	6,750	-0.24%
2020/03/27	7	48.75	5	47.99	47.10	2	6,684	0.03%
2020/03/26	14	47.55	0	0.00	48.15	14	6,617	0.21%
2020/03/25	1	48.80	2	47.95	47.70	-1	6,560	-0.02%
2020/03/24	0	0.00	3	45.82	45.80	-3	6,468	-0.05%
2020/03/23	3	44.43	1	45.30	43.35	2	6,597	0.03%
2020/03/20	10	49.20	6	48.63	47.65	4	6,546	0.06%
2020/03/19	8	47.72	7	48.92	45.85	1	6,402	0.02%
2020/03/18	5	53.02	4	52.55	50.90	1	6,097	0.02%
2020/03/17	2	51.90	3	52.33	52.00	-1	5,771	-0.02%
2020/03/16	2	51.45	2	52.60	49.50	0	5,472	0.00%
2020/03/13	7	46.96	3	48.63	51.90	4	5,321	0.08%
2020/03/12	4	53.88	3	50.90	51.00	1	5,108	0.02%
2020/03/11	7	54.96	9	54.90	54.20	-2	4,842	-0.04%
2020/03/10	6	54.07	24	53.80	55.60	-18	4,604	-0.39%
2020/03/09	5	52.56	1	52.90	50.60	4	4,417	0.09%
2020/03/06	4	54.63	2	55.00	53.50	2	4,321	0.05%
2020/03/05	4	56.13	2	56.30	55.60	2	4,246	0.05%
2020/03/04	5	54.20	7	54.66	55.90	-2	4,081	-0.05%
2020/03/03	7	54.94	4	54.45	54.10	3	3,938	0.08%
2020/03/02	4	53.73	15	53.11	54.80	-11	3,701	-0.30%
2020/02/27	3	50.00	1	51.10	49.85	2	3,438	0.06%
2020/02/26	10	52.84	4	53.43	52.30	6	3,371	0.18%
2020/02/25	3	52.73	1	52.50	53.00	2	3,290	0.06%
2020/02/24	0	0.00	2	52.50	53.20	-2	3,258	-0.06%
2020/02/21	3	53.30	3	53.67	52.90	0	3,194	0.00%
2020/02/19	1	52.10	2	52.25	52.10	-1	2,962	-0.03%
2020/02/18	3	50.97	5	51.24	51.00	-2	2,879	-0.07%
2020/02/17	4	51.35	4	51.08	52.20	0	2,804	0.00%
2020/02/14	1	49.20	5	48.79	48.70	-4	2,629	-0.15%
2020/02/13	3	47.85	2	47.88	47.95	1	2,615	0.04%
2020/02/12	1	48.40	2	48.25	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.60	46.50	-1	2,683	-0.04%
2020/02/10	1	45.25	9	45.31	45.95	-8	2,741	-0.29%
2020/02/06	2	46.23	1	46.00	46.25	1	2,846	0.04%
2020/02/03	0.1	44.40	0	0.00	44.00	0.1	3,018	0.00%
2020/01/31	2	46.80	0	0.00	46.90	2	3,056	0.07%
2020/01/30	5	47.26	1	46.90	46.75	4	3,309	0.12%
2020/01/17	0	0.00	1	52.70	52.30	-1	3,659	-0.03%
2020/01/16	15	52.88	1	53.10	52.70	14	3,956	0.35%
2020/01/15	2	52.80	1	53.40	53.00	1	4,213	0.02%
2020/01/14	0	0.00	2	52.60	52.40	-2	4,296	-0.05%
2020/01/13	3	50.80	0	0.00	52.60	3	4,485	0.07%
2020/01/09	1	51.20	7	51.14	50.50	-6	4,607	-0.13%
2020/01/08	3	50.50	0	0.00	49.90	3	4,661	0.06%
2020/01/06	1	51.70	0	0.00	51.50	1	4,957	0.02%
2020/01/03	6	54.00	4	55.43	53.10	2	4,942	0.04%
2020/01/02	11	53.39	15	54.38	54.50	-4	4,868	-0.08%
2019/12/31	2	53.10	2	54.10	52.80	0	4,832	0.00%
2019/12/30	3	54.00	1	54.00	53.70	2	4,820	0.04%
2019/12/27	9	54.14	14	54.26	54.20	-5	4,815	-0.10%
2019/12/26	5	53.70	0	0.00	53.70	5	4,774	0.10%
2019/12/25	4.1	54.05	7	54.19	53.90	-3	4,763	-0.06%
2019/12/24	1	52.70	0	0.00	52.10	1	4,668	0.02%
2019/12/23	12	53.52	12	52.83	52.70	0	4,692	0.00%
2019/12/20	4	53.15	2	53.00	53.00	2	4,704	0.04%
2019/12/19	3	53.30	2	53.65	53.10	1	4,745	0.02%
2019/12/18	10	54.31	3	54.63	54.50	7	4,752	0.15%
2019/12/17	2	52.60	9	52.79	53.40	-7	4,549	-0.15%
2019/12/16	2	52.30	5	52.20	52.30	-3	4,595	-0.07%
2019/12/13	2	50.85	8	50.74	50.50	-6	4,598	-0.13%
2019/12/12	4	51.58	1	52.20	51.40	3	4,644	0.06%
2019/12/11	6	52.00	1	52.00	51.60	5	4,608	0.11%
2019/12/10	0	0.00	7	51.49	52.50	-7	4,604	-0.15%
2019/12/09	1	51.30	6	51.18	51.10	-5	4,585	-0.11%
2019/12/06	1	51.00	1	51.40	51.40	0	4,629	0.00%
2019/12/05	9	51.50	4	51.55	51.10	5	4,642	0.11%
2019/12/04	1	50.90	0	0.00	50.80	1	4,852	0.02%
2019/12/02	1	48.10	1	48.15	48.00	0	4,889	0.00%
2019/11/28	1	50.00	0	0.00	49.70	1	5,002	0.02%
2019/11/27	0	0.00	5.1	50.70	50.30	-5.1	5,215	-0.10%
2019/11/21	0	0.00	1	48.80	49.45	-1	5,866	-0.02%
2019/11/19	0	0.00	1	50.00	50.00	-1	6,000	-0.02%
2019/11/15	5	50.80	0	0.00	50.70	5	6,217	0.08%
2019/11/14	0	0.00	1	50.30	50.00	-1	6,322	-0.02%
2019/11/12	7	50.12	0	0.00	50.20	7	6,442	0.11%
2019/11/11	2	49.70	12	50.33	49.60	-10	6,432	-0.16%
2019/11/08	1	52.70	2	53.50	52.80	-1	6,377	-0.02%
2019/11/07	5	53.70	1	53.30	53.20	4	6,387	0.06%
2019/11/05	1	56.40	1	56.30	56.30	0	6,352	0.00%
2019/11/04	0	0.00	4	55.60	55.50	-4	6,333	-0.06%
2019/10/31	2	55.45	3	55.40	55.00	-1	6,331	-0.02%
2019/10/30	7	56.76	2	57.65	56.80	5	6,268	0.08%
2019/10/29	15	59.51	19	57.85	57.50	-4	6,275	-0.06%
2019/10/28	5	59.12	15	59.53	60.10	-10	6,167	-0.16%
2019/10/25	6	58.08	17	58.35	58.20	-11	6,169	-0.18%
2019/10/24	11	57.81	7	57.26	58.50	4	6,089	0.07%
2019/10/23	6	54.65	5	54.94	55.00	1	6,007	0.02%
2019/10/22	7	53.26	6	53.40	53.60	1	6,029	0.02%
2019/10/21	2	52.90	6	52.67	53.60	-4	5,906	-0.07%
2019/10/18	2	52.00	3	51.87	51.60	-1	5,681	-0.02%
2019/10/17	7	50.53	20	50.94	51.10	-13	5,579	-0.23%
2019/10/16	2	50.15	2	50.10	50.00	0	5,555	0.00%
2019/10/15	7	50.77	15	51.24	51.10	-8	5,499	-0.15%
2019/10/14	2	50.60	2	50.55	50.40	0	5,317	0.00%
2019/10/09	1	48.15	1	48.60	48.15	0	5,184	0.00%
2019/10/08	12	49.04	12	48.91	48.90	0	5,185	0.00%
2019/10/07	2	50.20	3	49.67	49.55	-1	5,192	-0.02%
2019/10/04	0	0.00	2	49.48	49.35	-2	5,183	-0.04%
2019/10/03	2	49.13	1	49.20	49.60	1	5,185	0.02%
2019/10/02	11	48.68	11	49.42	49.50	0	5,179	0.00%
2019/10/01	3	49.10	2	49.20	49.25	1	5,189	0.02%
2019/09/27	2	48.33	2	48.48	48.40	0	5,174	0.00%
2019/09/26	1	49.10	1	49.55	48.75	0	5,155	0.00%
2019/09/25	12	50.24	3	49.95	49.45	9	5,135	0.18%
2019/09/24	3	51.77	9	51.31	50.80	-6	5,122	-0.12%
2019/09/23	10	50.90	10	50.80	50.80	0	5,061	0.00%
2019/09/20	2	50.60	1	50.40	50.40	1	5,049	0.02%
2019/09/19	14	51.04	12	50.76	50.70	2	5,067	0.04%
2019/09/18	0	0.00	2	51.00	50.30	-2	5,017	-0.04%
2019/09/17	18	49.38	14	49.80	50.20	4	5,007	0.08%
2019/09/16	3	48.93	0	0.00	48.50	3	4,973	0.06%
2019/09/12	1	49.20	1	49.40	48.90	0	5,001	0.00%
2019/09/09	5	51.00	1	50.30	50.10	4	5,230	0.08%
2019/09/06	20	51.22	7	52.49	51.00	13	5,201	0.25%
2019/09/05	2	50.65	4	50.65	50.80	-2	4,915	-0.04%
2019/09/04	0	0.00	3	50.00	50.70	-3	4,896	-0.06%
2019/09/02	3	49.73	4	49.85	50.70	-1	4,830	-0.02%
2019/08/30	12	50.48	7	50.68	49.05	5	4,748	0.11%
2019/08/29	7	50.42	4	50.39	49.75	3	4,536	0.07%
2019/08/28	10	50.47	21	50.89	51.20	-11	4,330	-0.25%
2019/08/27	0	0.00	1	47.10	46.60	-1	3,927	-0.03%
2019/08/26	1	47.05	0	0.00	46.10	1	3,926	0.03%
2019/08/23	6	48.72	4	48.48	48.55	2	3,888	0.05%
2019/08/22	9	48.76	5	48.60	48.70	4	3,837	0.10%
2019/08/21	10	48.00	3	48.28	48.20	7	3,744	0.19%
2019/08/20	0	0.00	1	46.20	45.85	-1	3,565	-0.03%
2019/08/19	7	47.18	4	46.65	46.50	3	3,525	0.09%
2019/08/16	1	46.35	6	44.08	46.00	-5	3,415	-0.15%
2019/08/12	3	43.40	1	43.70	44.35	2	3,316	0.06%
2019/08/07	11	44.60	0	0.00	44.05	11	3,298	0.33%
2019/08/06	3	44.50	1	43.20	45.60	2	3,292	0.06%
2019/08/05	2	46.30	1	45.55	45.55	1	3,274	0.03%
2019/08/02	7	47.86	2	47.85	47.85	5	3,264	0.15%
2019/08/01	2	48.95	10	49.08	48.85	-8	3,269	-0.24%
2019/07/31	5	49.34	3	49.42	49.90	2	3,241	0.06%
2019/07/30	8	48.74	8	48.99	48.80	0	3,154	0.00%
2019/07/29	6	51.62	4	51.28	51.00	2	3,016	0.07%
2019/07/26	4	47.75	3	48.70	49.50	1	2,828	0.04%
2019/07/25	10	47.39	6	47.73	47.75	4	2,728	0.15%
2019/07/24	12	47.24	8	46.63	47.30	4	2,551	0.16%
2019/07/23	3	42.73	2	43.20	43.00	1	2,356	0.04%
2019/07/19	0	0.00	1	42.35	41.90	-1	2,411	-0.04%
2019/07/16	2	45.00	2	44.45	44.30	0	2,589	0.00%
2019/07/15	1	43.85	0	0.00	44.25	1	2,627	0.04%
2019/07/10	2	43.50	0	0.00	43.15	2	2,746	0.07%
2019/07/04	0	0.00	1	45.80	45.40	-1	2,794	-0.04%
2019/07/03	0	0.00	8	45.46	45.25	-8	2,866	-0.28%
2019/07/02	7	46.43	3	46.47	46.45	4	2,947	0.14%
2019/07/01	3	46.55	4	47.30	46.45	-1	3,016	-0.03%
2019/06/28	4	46.30	8	46.97	46.30	-4	3,046	-0.13%
2019/06/27	9	46.67	8	47.18	46.65	1	3,122	0.03%
2019/06/26	8	46.69	1	46.65	46.65	7	3,135	0.22%
2019/06/25	5	46.85	13	46.70	47.40	-8	3,187	-0.25%
2019/06/24	2	45.60	4	45.81	46.35	-2	3,143	-0.06%
2019/06/21	3	45.78	5	45.32	45.15	-2	3,120	-0.06%
2019/06/20	1	45.35	3	45.38	45.10	-2	3,114	-0.06%
2019/06/19	8	44.79	12	44.92	44.85	-4	3,132	-0.13%
2019/06/18	17	44.66	7	44.52	43.90	10	3,140	0.32%
2019/06/17	3	42.92	5	44.44	45.40	-2	3,036	-0.07%
2019/06/12	1	42.65	0	0.00	41.45	1	3,131	0.03%
2019/06/10	1	39.80	1	40.15	40.10	0	3,327	0.00%
2019/06/06	1	39.30	0	0.00	39.15	1	3,519	0.03%
2019/06/04	1	40.35	0	0.00	39.95	1	3,617	0.03%
2019/06/03	1	40.20	0	0.00	40.15	1	3,731	0.03%
2019/05/22	5	42.15	0	0.00	41.55	5	4,688	0.11%
2019/05/21	3	40.85	3	41.15	41.75	0	4,803	0.00%
2019/05/17	0	0.00	1	42.75	42.70	-1	5,107	-0.02%
2019/05/14	2	40.48	6	40.23	42.60	-4	5,661	-0.07%
2019/05/13	0	0.00	3	42.00	41.75	-3	6,030	-0.05%
2019/05/10	9	43.99	0	0.00	43.95	9	6,201	0.15%
2019/05/09	1	43.15	3	43.18	43.35	-2	6,303	-0.03%
2019/05/08	1	45.85	1	46.35	45.70	0	6,338	0.00%
2019/05/06	3	46.32	1	46.15	45.95	2	6,893	0.03%
2019/05/03	1	47.80	2	48.10	48.05	-1	6,914	-0.01%
2019/04/30	9	46.87	5	46.42	47.40	4	6,933	0.06%
2019/04/29	2	49.50	6	47.84	46.80	-4	6,935	-0.06%
2019/04/26	0	0.00	4	52.15	52.00	-4	6,877	-0.06%
2019/04/25	6	54.32	6	53.23	54.00	0	6,860	0.00%
2019/04/24	2	54.00	0	0.00	53.80	2	6,866	0.03%
2019/04/23	2	54.15	2	54.25	53.60	0	6,866	0.00%
2019/04/22	0	0.00	2	55.50	54.40	-2	6,906	-0.03%
2019/04/19	3	53.43	0	0.00	54.10	3	6,807	0.04%
2019/04/18	1	53.70	2	53.20	52.90	-1	6,819	-0.01%
2019/04/15	0	0.00	1.2	51.38	51.20	-1.2	6,913	-0.02%
2019/04/12	2	51.50	2	51.05	51.10	0	7,052	0.00%
2019/04/10	0	0.00	1	53.50	53.20	-1	7,155	-0.01%
2019/04/09	2	55.45	8	56.01	53.90	-6	7,198	-0.08%
2019/04/08	5	55.44	15	55.43	55.30	-10	7,265	-0.14%
2019/04/03	2	54.25	2	54.00	53.90	0	7,248	0.00%
2019/04/02	0	0.00	2	52.80	53.00	-2	7,245	-0.03%
2019/04/01	1	52.20	0	0.00	52.20	1	7,341	0.01%
2019/03/28	5	52.10	1	51.80	51.20	4	7,491	0.05%
2019/03/27	1	51.40	1	51.40	51.40	0	7,705	0.00%
2019/03/26	1	52.10	0	0.00	51.30	1	7,947	0.01%
2019/03/22	3	52.40	1	52.10	52.10	2	8,276	0.02%
2019/03/21	3	51.93	6	52.13	51.80	-3	8,408	-0.04%
2019/03/20	10	52.99	5	54.02	52.60	5	8,690	0.06%
2019/03/19	9	53.70	5	54.24	53.10	4	9,013	0.04%
2019/03/18	2	54.20	2	54.05	54.30	0	9,060	0.00%
2019/03/15	9	54.37	17	54.21	54.50	-8	9,239	-0.09%
2019/03/14	7	56.24	0	0.00	53.90	7	9,339	0.07%
2019/03/13	3	57.33	1	57.20	57.40	2	9,496	0.02%
2019/03/12	1	57.10	2	57.80	58.00	-1	9,746	-0.01%
2019/03/11	0	0.00	1	56.00	55.60	-1	9,921	-0.01%
2019/03/08	4	55.60	5	55.92	56.00	-1	10,119	-0.01%
2019/03/07	1	55.20	8	55.46	55.60	-7	10,309	-0.07%
2019/03/06	14	56.19	18	56.72	56.60	-4	10,479	-0.04%
2019/03/05	4	56.48	12	55.85	55.50	-8	10,982	-0.07%
2019/03/04	21	57.07	9	57.19	56.50	12	11,326	0.11%
2019/02/27	4	55.80	1	56.40	57.60	3	11,445	0.03%
2019/02/26	12	57.55	3	58.43	55.70	9	11,716	0.08%
2019/02/25	7	56.67	4	56.75	57.60	3	11,980	0.03%
2019/02/22	4	58.63	2	58.65	56.50	2	12,027	0.02%
2019/02/21	5	57.20	9	57.61	57.90	-4	11,959	-0.03%
2019/02/20	9	58.31	2	60.40	57.90	7	11,855	0.06%
2019/02/19	2	58.00	17	58.25	58.90	-15	11,804	-0.13%
2019/02/18	21	58.69	4	59.65	58.30	17	11,751	0.14%
2019/02/15	3	57.33	6	58.50	59.30	-3	11,564	-0.03%
2019/02/14	2	58.25	2	59.30	59.00	0	11,518	0.00%
2019/02/13	6	58.62	12	58.03	58.40	-6	11,407	-0.05%
2019/02/12	8	53.68	10	55.36	56.00	-2	11,139	-0.02%
2019/02/11	1	50.10	17	49.92	51.40	-16	10,961	-0.15%
2019/01/30	10	46.97	24	46.99	46.75	-14	10,938	-0.13%
2019/01/29	34	46.06	3	46.05	46.10	31	10,865	0.29%
2019/01/28	2	46.45	9	46.42	46.60	-7	10,856	-0.06%
2019/01/25	8	43.90	8	43.99	44.15	0	10,746	0.00%
2019/01/24	3	42.78	1	43.05	42.55	2	10,850	0.02%
2019/01/22	10	42.32	1	42.45	41.50	9	10,995	0.08%
2019/01/21	2	41.83	5	42.05	42.00	-3	11,097	-0.03%
2019/01/18	2	40.05	3	40.75	41.30	-1	11,108	-0.01%
2019/01/16	10	41.25	11	41.00	41.00	-1	11,221	-0.01%
2019/01/15	11	40.74	10	40.75	40.90	1	11,225	0.01%
2019/01/14	21	40.88	16	39.54	40.05	5	11,304	0.04%
2019/01/11	1	42.65	3	42.47	41.55	-2	11,314	-0.02%
2019/01/10	11	43.16	10	42.49	42.30	1	11,353	0.01%
2019/01/09	1	43.00	4	42.91	42.30	-3	11,567	-0.03%
2019/01/08	2	42.13	0	0.00	42.10	2	11,704	0.02%
2019/01/07	3	42.05	1	42.80	41.60	2	11,681	0.02%
2019/01/04	6	39.90	4	40.60	40.90	2	11,672	0.02%
2019/01/02	5	44.52	5	44.18	43.90	0	11,551	0.00%
2018/12/28	3	44.20	3	43.98	43.90	0	11,589	0.00%
2018/12/27	7	44.68	4	44.20	43.80	3	11,642	0.03%
2018/12/26	9	43.93	12	44.45	42.60	-3	11,558	-0.03%
2018/12/25	17	43.84	10	44.28	44.10	7	11,555	0.06%
2018/12/24	13	44.26	17	44.49	45.30	-4	11,517	-0.03%
2018/12/22	9	44.48	10	44.48	44.85	-1	11,413	-0.01%
2018/12/21	20	44.89	20	45.30	45.60	0	11,422	0.00%
2018/12/20	8	44.61	4	44.95	44.25	4	11,273	0.04%
2018/12/19	0	0.00	3	48.47	47.40	-3	11,019	-0.03%
2018/12/18	16	51.00	22	50.64	49.40	-6	10,927	-0.05%
2018/12/17	11	50.60	14	50.47	50.30	-3	10,856	-0.03%
2018/12/14	34	50.54	38	50.75	50.00	-4	10,796	-0.04%
2018/12/13	15	51.98	7	51.91	52.00	8	10,675	0.07%
2018/12/12	12	50.79	11	51.82	52.50	1	10,400	0.01%
2018/12/11	2	48.00	8	48.38	47.80	-6	10,099	-0.06%
2018/12/10	12	47.56	4	47.63	47.30	8	10,196	0.08%
2018/12/07	2	47.58	9	47.96	48.05	-7	10,027	-0.07%
2018/12/06	20	49.39	13	49.70	46.30	7	9,928	0.07%
2018/12/05	7	50.04	5	50.39	51.10	2	9,676	0.02%
2018/12/04	9	50.93	12	50.41	49.50	-3	9,490	-0.03%
2018/12/03	16	50.61	17	50.54	49.15	-1	9,277	-0.01%
2018/11/30	8	48.43	11	48.49	48.75	-3	9,100	-0.03%
2018/11/29	21	49.86	25	50.11	49.00	-4	8,908	-0.04%
2018/11/28	23	49.64	17	50.22	49.70	6	8,699	0.07%
2018/11/27	5	46.67	10	45.61	48.40	-5	8,185	-0.06%
2018/11/26	18	43.94	19	44.21	44.00	-1	7,814	-0.01%
2018/11/23	15	42.67	20	43.25	43.75	-5	7,721	-0.06%
2018/11/22	49	42.10	33	42.06	41.10	16	7,406	0.22%
2018/11/21	7	38.30	12	39.90	40.70	-5	6,994	-0.07%
2018/11/20	4	37.06	3	37.62	37.00	1	6,942	0.01%
2018/11/19	5	36.65	7	36.87	37.30	-2	6,999	-0.03%
2018/11/16	14	37.06	12	36.63	36.25	2	7,024	0.03%
2018/11/15	4	36.63	1	36.80	36.80	3	7,052	0.04%
2018/11/14	1	36.95	0	0.00	36.00	1	7,106	0.01%
2018/11/09	0	0.00	1	36.15	36.70	-1	7,392	-0.01%
2018/11/08	15	38.52	11	38.37	35.95	4	7,411	0.05%
2018/11/07	20	36.98	15	37.00	37.75	5	7,311	0.07%
2018/11/06	2	35.88	2	35.63	34.35	0	7,310	0.00%
2018/11/05	4	36.70	4	37.14	37.00	0	7,338	0.00%
2018/11/02	7	36.49	6	36.81	36.55	1	7,319	0.01%
2018/11/01	7	36.09	11	36.05	35.80	-4	7,226	-0.06%
2018/10/31	6	33.76	8	33.85	34.10	-2	6,952	-0.03%
2018/10/30	4	31.40	2	31.10	31.00	2	6,907	0.03%
2018/10/29	2	32.80	2	31.18	32.05	0	7,100	0.00%
2018/10/26	5	30.95	10	31.68	30.50	-5	7,077	-0.07%
2018/10/25	55	32.18	1	32.35	31.15	54	7,113	0.76%
2018/10/24	4	35.50	5	35.84	34.60	-1	7,082	-0.01%
2018/10/23	6	37.22	4	37.20	36.30	2	7,021	0.03%
2018/10/22	4	36.84	35	37.91	37.70	-31	7,058	-0.44%
2018/10/19	1	36.20	21	36.15	36.35	-20	7,133	-0.28%
2018/10/18	2	38.08	2	39.05	38.05	0	7,152	0.00%
2018/10/17	15	39.54	11	39.68	38.40	4	7,163	0.06%
2018/10/16	2	40.05	4	40.10	40.25	-2	7,007	-0.03%
2018/10/15	1	36.90	2	37.35	37.20	-1	6,976	-0.01%
2018/10/12	2	36.58	4	37.25	37.20	-2	7,037	-0.03%
2018/10/11	0	0.00	4	36.54	36.50	-4	7,110	-0.06%
2018/10/09	3	42.00	0	0.00	40.55	3	7,192	0.04%
2018/10/08	3	41.50	13	41.75	41.70	-10	7,254	-0.14%
2018/10/05	3	43.38	0	0.00	42.30	3	7,414	0.04%
2018/10/04	1	48.40	2	47.73	47.00	-1	7,476	-0.01%
2018/10/03	0	0.00	10	49.02	47.95	-10	8,046	-0.12%
2018/10/02	1	51.40	2	50.45	50.00	-1	8,302	-0.01%
2018/10/01	11	50.34	2	51.30	51.30	9	8,430	0.11%
2018/09/28	0	0.00	1	50.70	50.20	-1	8,731	-0.01%
2018/09/27	1	51.30	4	50.95	50.00	-3	8,917	-0.03%
2018/09/26	4	51.23	0	0.00	51.10	4	9,101	0.04%
2018/09/25	6	51.58	5	52.30	52.00	1	9,178	0.01%
2018/09/21	3	50.40	1	50.90	51.00	2	9,161	0.02%
2018/09/20	6	48.27	7	48.15	48.00	-1	9,160	-0.01%
2018/09/18	2	50.60	3	48.93	48.40	-1	9,348	-0.01%
2018/09/17	0	0.00	1	52.50	52.10	-1	9,527	-0.01%
2018/09/14	2	53.30	2	51.23	52.60	0	9,645	0.00%
2018/09/12	0	0.00	1	50.10	50.10	-1	9,788	-0.01%
2018/09/11	1	51.50	0	0.00	51.30	1	9,983	0.01%
2018/09/10	2	51.60	2	51.05	50.60	0	10,091	0.00%
2018/09/07	1	54.60	1	56.70	53.50	0	10,143	0.00%
2018/09/06	1	57.20	1	56.80	56.40	0	10,316	0.00%
2018/09/05	0	0.00	1	58.00	56.00	-1	10,881	-0.01%
2018/09/04	8	57.50	2	57.30	58.10	6	11,423	0.05%
2018/09/03	4	58.35	4	58.05	57.00	0	11,763	0.00%
2018/08/31	5	60.44	4	60.90	60.90	1	12,007	0.01%
2018/08/30	1	62.00	3	61.57	61.00	-2	12,203	-0.02%
2018/08/29	1	60.20	7	59.77	60.70	-6	12,365	-0.05%
2018/08/28	6	59.07	3	59.43	58.90	3	12,638	0.02%
2018/08/27	6	60.12	1	57.60	60.10	5	12,903	0.04%
2018/08/24	2	57.15	11	57.41	56.60	-9	13,097	-0.07%
2018/08/23	6	59.00	10	59.59	58.60	-4	13,647	-0.03%
2018/08/22	2	57.70	0	0.00	59.50	2	14,211	0.01%
2018/08/21	6	59.08	10	58.64	58.50	-4	14,867	-0.03%
2018/08/20	8	56.10	9	56.24	58.50	-1	15,105	-0.01%
2018/08/17	5	59.76	1	58.20	58.20	4	15,508	0.03%
2018/08/16	2	61.20	4	59.70	61.20	-2	15,624	-0.01%
2018/08/15	2	60.70	1	58.60	58.60	1	15,830	0.01%
2018/08/14	1	59.00	1	61.90	62.00	0	16,050	0.00%
2018/08/13	2	59.55	1	61.00	60.30	1	16,266	0.01%
2018/08/10	2	65.90	2	67.30	64.70	0	16,635	0.00%
2018/08/09	6	65.90	9	64.89	66.30	-3	17,030	-0.02%
2018/08/08	3	66.03	3	66.97	65.00	0	17,702	0.00%
2018/08/07	10	67.15	9	67.19	66.70	1	18,220	0.01%
2018/08/06	3	64.47	2	65.50	65.50	1	18,399	0.01%
2018/08/03	13	62.75	14	63.72	66.00	-1	18,632	-0.01%
2018/08/02	6	66.87	5	67.50	63.70	1	18,765	0.01%
2018/08/01	11	69.89	4	70.13	69.50	7	19,391	0.04%
2018/07/31	3	70.63	4	71.63	72.20	-1	19,736	-0.01%
2018/07/30	2	70.50	5	71.70	69.50	-3	19,735	-0.02%
2018/07/27	11	73.31	4	74.20	72.00	7	19,738	0.04%
2018/07/26	11	73.18	10	73.98	75.00	1	19,731	0.01%
2018/07/25	10	71.38	13	71.44	71.70	-3	19,584	-0.02%
2018/07/24	3	69.67	0	0.00	69.90	3	19,513	0.02%
2018/07/23	0	0.00	5	65.28	67.50	-5	19,448	-0.03%
2018/07/20	4	68.28	6	67.13	67.10	-2	19,381	-0.01%
2018/07/19	4	69.35	5	69.30	69.00	-1	19,241	-0.01%
2018/07/18	4	68.98	4	68.50	68.00	0	19,237	0.00%
2018/07/17	14	72.21	43	71.00	70.90	-29	19,196	-0.15%
2018/07/16	5	73.40	15	73.29	73.80	-10	19,197	-0.05%
2018/07/13	29	73.91	23	75.51	73.00	6	19,302	0.03%
2018/07/12	62	73.28	15	73.37	73.90	47	19,122	0.25%
2018/07/11	19	73.52	25	73.70	73.60	-6	19,114	-0.03%
2018/07/10	6	70.67	15	68.87	72.00	-9	18,611	-0.05%
2018/07/09	4	65.15	3	64.73	65.50	1	18,502	0.01%
2018/07/06	7	65.34	12	65.53	66.20	-5	18,359	-0.03%
2018/07/05	3	63.97	1	62.60	62.70	2	18,107	0.01%
2018/07/04	4	65.60	2	66.10	62.70	2	17,898	0.01%
2018/07/03	8	70.20	3	69.90	69.60	5	17,672	0.03%
2018/07/02	4	71.08	8	70.68	69.10	-4	17,580	-0.02%
2018/06/29	15	70.83	11	69.84	72.80	4	17,458	0.02%
2018/06/28	14	72.10	12	72.84	69.50	2	17,295	0.01%
2018/06/27	14	72.84	8	72.46	73.40	6	17,177	0.03%
2018/06/26	6	73.08	13	73.36	72.00	-7	17,064	-0.04%
2018/06/25	8	71.24	1	71.80	71.20	7	16,820	0.04%
2018/06/22	3	77.40	2	79.00	76.50	1	16,652	0.01%
2018/06/21	2	79.55	17	81.13	80.90	-15	16,558	-0.09%
2018/06/20	29	77.91	11	80.15	76.40	18	16,374	0.11%
2018/06/19	21	83.46	28	83.66	84.00	-7	16,260	-0.04%
2018/06/15	7	83.66	2	83.60	83.20	5	16,243	0.03%
2018/06/14	10	83.12	14	82.46	83.20	-4	16,133	-0.02%
2018/06/13	36	87.03	20	88.09	82.90	16	15,957	0.10%
2018/06/12	17	85.35	22	87.70	89.50	-5	15,516	-0.03%
2018/06/11	7	78.63	11	79.05	81.40	-4	14,963	-0.03%
2018/06/08	9	70.51	12	71.28	74.00	-3	14,696	-0.02%
2018/06/07	14	71.62	14	71.46	70.50	0	14,445	0.00%
2018/06/06	17	70.26	20	69.88	71.50	-3	14,445	-0.02%
2018/06/05	19	70.13	18	69.91	67.80	1	14,387	0.01%
2018/06/04	8	71.66	16	72.49	72.80	-8	14,150	-0.06%
2018/06/01	23	70.70	23	70.52	69.90	0	13,839	0.00%
2018/05/31	61	75.45	53	75.74	70.70	8	13,541	0.06%
2018/05/30	17	71.61	14	72.28	74.10	3	12,893	0.02%
2018/05/29	25	69.61	33	70.59	68.80	-8	12,268	-0.07%
2018/05/28	14	64.37	52	65.34	66.90	-38	11,490	-0.33%
2018/05/25	25	59.65	19	58.97	60.90	6	11,147	0.05%
2018/05/24	7	55.37	39	55.13	55.40	-32	10,510	-0.30%
2018/05/23	38	55.95	14	55.62	55.80	24	10,294	0.23%
2018/05/22	39	54.26	8	53.85	53.70	31	9,969	0.31%
2018/05/21	18	56.03	19	55.93	56.40	-1	9,672	-0.01%
2018/05/18	15	53.90	11	55.30	54.70	4	9,332	0.04%
2018/05/17	25	55.16	22	54.71	52.10	3	8,805	0.03%
2018/05/16	58	56.32	40	56.67	55.60	18	8,338	0.22%
2018/05/15	28	52.18	33	52.16	53.80	-5	7,656	-0.07%
2018/05/14	8	47.76	13	48.63	50.20	-5	7,091	-0.07%
2018/05/11	12	46.47	10	46.67	45.70	2	6,824	0.03%
2018/05/10	21	45.52	15	45.22	46.20	6	6,511	0.09%
2018/05/09	33	43.00	37	43.41	43.65	-4	6,123	-0.07%
2018/05/08	33	39.34	28	40.30	40.90	5	5,397	0.09%
2018/05/07	2	36.55	0	0.00	37.20	2	5,005	0.04%
2018/05/04	0	0.00	1	36.40	35.80	-1	4,989	-0.02%
2018/05/03	0	0.00	4	37.29	36.95	-4	5,004	-0.08%
2018/05/02	2	36.33	3	36.75	36.35	-1	5,000	-0.02%
2018/04/30	2	36.10	1	36.20	35.95	1	5,067	0.02%
2018/04/27	3	35.82	2	34.90	36.15	1	5,345	0.02%
2018/04/24	2	36.15	0	0.00	36.00	2	5,798	0.03%
2018/04/23	1	37.90	2	38.05	37.60	-1	5,718	-0.02%
2018/04/20	15	38.03	4	37.78	37.95	11	5,696	0.19%
2018/04/19	3	39.30	2	38.18	39.15	1	5,607	0.02%
2018/04/18	4	36.49	6	36.67	36.30	-2	5,362	-0.04%
2018/04/17	5	38.42	1	36.15	36.15	4	5,317	0.08%
2018/04/16	1	38.15	1	39.10	39.10	0	5,186	0.00%
2018/04/13	3	38.00	3	38.25	38.00	0	5,103	0.00%
2018/04/12	0	0.00	20	36.66	36.90	-20	4,969	-0.40%
2018/04/11	6	37.36	6	37.13	37.10	0	5,049	0.00%
2018/04/10	1	36.60	1	37.00	36.05	0	5,029	0.00%
2018/04/09	0	0.00	1	36.00	36.25	-1	5,129	-0.02%
2018/04/03	2	35.70	0	0.00	36.10	2	5,174	0.04%
2018/04/02	3	35.75	0	0.00	35.55	3	5,186	0.06%
2018/03/31	3	36.25	1	36.30	36.30	2	5,240	0.04%
2018/03/30	1	36.70	4	36.55	36.70	-3	5,279	-0.06%
2018/03/28	0	0.00	3	36.15	36.00	-3	5,277	-0.06%
2018/03/27	3	36.87	1	36.80	36.65	2	5,265	0.04%
2018/03/23	2	35.40	3.1	35.49	35.80	-1.1	5,239	-0.02%
2018/03/22	7	37.83	7	37.77	37.30	0	5,174	0.00%
2018/03/21	2	39.00	7	37.88	36.90	-5	5,022	-0.10%
2018/03/19	0	0.00	2	36.50	36.40	-2	4,784	-0.04%
2018/03/16	7	36.39	4	36.21	35.80	3	4,642	0.06%
2018/03/15	1	35.05	1	35.40	35.45	0	4,510	0.00%
2018/03/14	9	35.88	4	36.20	35.25	5	4,483	0.11%
2018/03/13	1	35.10	2	35.18	36.00	-1	4,386	-0.02%
2018/03/12	17	35.20	11	35.44	35.05	6	4,329	0.14%
2018/03/09	0	0.00	1	34.60	34.00	-1	4,148	-0.02%
2018/03/07	0	0.00	1	30.30	30.50	-1	3,933	-0.03%
2018/03/06	1	30.25	0	0.00	30.20	1	4,034	0.02%
2018/03/02	0	0.00	12	30.54	30.50	-12	4,530	-0.26%
2018/02/27	0	0.00	2	31.10	30.75	-2	4,659	-0.04%
2018/02/26	2	31.43	0	0.00	30.85	2	4,705	0.04%
2018/02/22	0	0.00	2	30.35	30.25	-2	4,968	-0.04%
2018/02/12	2	29.35	0	0.00	29.25	2	5,660	0.04%
2018/02/07	4	31.80	0	0.00	31.00	4	5,861	0.07%
2018/02/06	1	29.80	5	30.66	29.95	-4	5,920	-0.07%
2018/02/05	1	32.20	3	32.30	33.05	-2	6,059	-0.03%
2018/01/30	5	34.68	2	34.50	34.30	3	6,541	0.05%
2018/01/26	1	34.60	5	34.51	34.80	-4	6,635	-0.06%
2018/01/25	5	35.17	6	35.55	34.30	-1	6,703	-0.01%
2018/01/24	13	35.57	5	35.52	35.30	8	6,733	0.12%
2018/01/23	19	36.55	5	36.69	36.05	14	6,868	0.20%
2018/01/22	10	37.16	18	37.84	38.55	-8	6,712	-0.12%
2018/01/19	1	35.15	0	0.00	35.05	1	6,702	0.01%
2018/01/18	4	34.59	0	0.00	34.60	4	7,073	0.06%
2018/01/16	17	35.29	0	0.00	34.60	17	7,187	0.24%
2018/01/15	0	0.00	1	33.70	34.85	-1	7,255	-0.01%
2018/01/11	0	0.00	2	33.10	33.00	-2	7,330	-0.03%
2018/01/10	5	33.89	5	34.02	33.50	0	7,364	0.00%
2018/01/09	2	33.40	0	0.00	33.40	2	7,408	0.03%
2018/01/08	1	34.95	2	35.23	33.80	-1	7,617	-0.01%
2018/01/05	8	35.79	11	35.71	35.40	-3	7,643	-0.04%
2018/01/04	3	34.30	4	34.66	35.00	-1	7,698	-0.01%
2018/01/03	2	34.70	8	34.97	34.60	-6	7,660	-0.08%
2018/01/02	0	0.00	3	32.70	33.35	-3	7,565	-0.04%