嘉晶 (3016)-富邦-三重券商分點個股進出

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
62.4
漲跌
▲0.9
漲幅
+1.46%
成交量
1,070張
產業
上市半導體類股
795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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/04/29	6	62.07	0	0.00	62.40	6	1,511	0.40%
2024/04/26	1	61.40	5	61.50	61.50	-4	1,497	-0.27%
2024/04/25	0	0.00	1	62.30	61.60	-1	1,489	-0.07%
2024/04/23	0	59.20	0	0.00	60.00	0	1,455	0.00%
2024/04/19	2	59.34	1	59.20	58.60	1	1,439	0.07%
2024/04/18	24	62.41	8	63.05	61.20	16	1,414	1.13%
2024/04/17	0	0.00	3	61.63	62.40	-3	1,307	-0.23%
2024/04/16	2	56.90	0	0.00	56.80	2	1,282	0.16%
2024/04/15	2	59.15	0	0.00	58.90	2	1,270	0.16%
2024/04/12	0	0.00	1	61.00	60.70	-1	1,255	-0.08%
2024/04/11	4	61.48	1	60.80	60.80	3	1,237	0.24%
2024/04/10	7	61.99	13	61.71	61.20	-6	1,215	-0.49%
2024/04/08	1	59.40	0	0.00	59.50	1	1,171	0.09%
2024/04/02	0	0.00	2	61.30	61.60	-2	1,155	-0.17%
2024/04/01	1	61.80	1	62.01	61.50	0	1,133	0.00%
2024/03/29	1	59.80	12	59.10	59.60	-11	1,052	-1.04%
2024/03/28	1	59.10	2.5	60.00	59.30	-1.5	1,038	-0.14%
2024/03/26	1	58.40	0	0.00	57.00	1	1,004	0.10%
2024/03/25	1	59.40	0	0.00	58.80	1	999	0.10%
2024/03/22	2	60.80	4	59.63	59.10	-2	999	-0.20%
2024/03/20	13.1	56.83	15	56.95	56.60	-1.9	993	-0.19%
2024/03/18	1.1	56.90	0	0.00	56.70	1.1	975	0.11%
2024/03/15	1.3	58.65	3	57.50	58.00	-1.7	972	-0.17%
2024/03/14	3	58.57	1	59.30	60.10	2	949	0.21%
2024/03/13	2	60.90	1	61.20	60.00	1	922	0.11%
2024/03/12	17	60.68	3.1	62.70	61.70	13.9	861	1.61%
2024/03/11	0	0.00	2	61.45	61.90	-2	617	-0.32%
2024/03/08	2	54.10	10	53.97	56.30	-8	509	-1.57%
2024/03/07	6	51.43	0.8	51.50	51.20	5.2	451	1.14%
2024/03/06	1	52.60	0	0.00	52.10	1	454	0.22%
2024/03/04	0	0.00	2	54.20	54.20	-2	461	-0.43%
2024/02/27	1	53.50	0	0.00	54.10	1	462	0.22%
2024/02/26	0	0.00	1	54.40	54.80	-1	461	-0.22%
2024/02/23	0	0.00	17	54.65	54.00	-17	461	-3.68%
2024/02/22	2	54.30	0	0.00	54.50	2	469	0.43%
2024/02/21	1	54.50	4	54.88	54.90	-3	469	-0.64%
2024/02/20	0	0.00	1	54.90	54.80	-1	471	-0.21%
2024/02/19	1	55.60	0	0.00	55.70	1	466	0.21%
2024/02/16	0	0.00	1	55.20	55.50	-1	467	-0.21%
2024/02/15	1	54.40	0	0.00	55.00	1	464	0.22%
2024/02/05	0	0.00	7	54.10	54.40	-7	459	-1.52%
2024/02/02	1	55.20	6	55.22	55.10	-5	452	-1.10%
2024/02/01	0	56.00	1	55.80	55.60	-1	450	-0.22%
2024/01/30	1	57.10	0	0.00	56.70	1	447	0.22%
2024/01/29	0	0.00	2	57.35	57.10	-2	450	-0.44%
2024/01/26	2	57.00	1	57.10	57.20	1	454	0.22%
2024/01/25	3	57.07	3	57.03	56.90	0	469	0.00%
2024/01/18	0	0.00	1	56.60	56.60	-1	503	-0.20%
2024/01/17	3	56.80	0	0.00	56.60	3	505	0.59%
2024/01/12	4	58.25	0	0.00	58.20	4	499	0.80%
2024/01/11	1	58.20	0	0.00	58.70	1	502	0.20%
2024/01/10	0.1	58.20	0	0.00	57.90	0.1	507	0.02%
2024/01/09	3	59.30	0	0.00	59.10	3	505	0.59%
2024/01/08	2	60.10	0	0.00	60.00	2	504	0.40%
2024/01/05	4	59.80	0	0.00	60.30	4	503	0.79%
2024/01/03	2	60.40	1	60.40	60.40	1	505	0.20%
2023/12/27	0.1	63.00	0	0.00	63.00	0.1	496	0.03%
2023/12/25	0	0.00	7	62.00	62.00	-7	498	-1.41%
2023/12/22	0	0.00	16	62.04	62.10	-16	500	-3.20%
2023/12/21	0	0.00	1	62.60	62.10	-1	504	-0.20%
2023/12/19	1	63.60	0	0.00	63.30	1	504	0.20%
2023/12/18	2	64.80	1	65.50	64.00	1	501	0.20%
2023/12/15	3	64.47	0	0.00	64.50	3	478	0.63%
2023/12/13	0	0.00	1	62.30	62.00	-1	453	-0.22%
2023/12/11	0	0.00	1	62.60	62.50	-1	448	-0.22%
2023/12/08	3	62.17	0	0.00	62.00	3	450	0.67%
2023/12/07	2	62.65	0	62.70	61.90	2	448	0.44%
2023/12/05	0	0.00	2	63.50	63.60	-2	446	-0.45%
2023/12/04	1	63.90	0	0.00	63.50	1	449	0.22%
2023/11/30	1	64.50	1	65.30	65.30	0	431	0.00%
2023/11/29	7	64.60	1	64.00	64.20	6	417	1.44%
2023/11/24	1	63.60	0	0.00	63.50	1	411	0.24%
2023/11/22	1	63.20	0	0.00	63.20	1	406	0.25%
2023/11/21	4	62.65	15	63.07	63.10	-11	401	-2.74%
2023/11/20	1	61.80	3	62.17	62.20	-2	396	-0.50%
2023/11/17	0	0.00	1	61.30	61.30	-1	393	-0.25%
2023/11/15	0	0.00	1	60.90	61.00	-1	392	-0.26%
2023/11/13	2	59.70	0	0.00	59.80	2	394	0.51%
2023/11/10	3	59.73	0	0.00	59.70	3	406	0.74%
2023/11/09	0	0.00	2	60.10	59.80	-2	416	-0.48%
2023/11/08	0	0.00	1	60.40	60.30	-1	431	-0.23%
2023/11/07	1	60.90	0	0.00	60.90	1	435	0.23%
2023/11/06	1	60.60	1	60.60	60.60	0	447	0.00%
2023/11/02	3	60.00	1	60.90	60.00	2	448	0.45%
2023/11/01	12	60.56	4	61.08	60.30	8	437	1.83%
2023/10/30	5	58.60	0	0.00	58.40	5	418	1.20%
2023/10/27	0	0.00	1	58.00	58.00	-1	425	-0.23%
2023/10/26	0	0.00	1	57.50	57.30	-1	440	-0.23%
2023/10/25	1	58.40	0	0.00	58.30	1	461	0.22%
2023/10/24	1	57.10	8	57.60	57.90	-7	468	-1.50%
2023/10/23	0	0.00	2	57.20	56.70	-2	479	-0.42%
2023/10/20	1	57.60	0	0.00	57.50	1	489	0.20%
2023/10/19	1	58.10	0	0.00	58.00	1	515	0.19%
2023/10/18	0	0.00	1	59.50	59.50	-1	526	-0.19%
2023/10/17	1	58.10	0	0.00	57.50	1	535	0.19%
2023/10/13	5	58.02	0	0.00	58.10	5	589	0.85%
2023/10/12	2	57.35	0	0.00	58.00	2	631	0.32%
2023/10/11	2	57.00	0	0.00	56.70	2	673	0.30%
2023/10/05	0	0.00	4	57.50	57.50	-4	802	-0.50%
2023/09/28	0	0.00	3	57.40	57.00	-3	1,146	-0.26%
2023/09/27	0.1	57.60	0	0.00	57.20	0.1	1,156	0.00%
2023/09/26	0	0.00	10	58.08	57.80	-10	1,160	-0.86%
2023/09/25	0.1	59.51	0	0.00	59.50	0.1	1,160	0.00%
2023/09/22	1	59.60	0	0.00	59.50	1	1,164	0.09%
2023/09/21	2	62.20	0	0.00	60.90	2	1,156	0.17%
2023/09/19	0	0.00	2	62.20	62.60	-2	1,155	-0.17%
2023/09/14	3	62.00	0	0.00	62.20	3	1,165	0.26%
2023/09/13	0	0.00	4	61.10	61.40	-4	1,165	-0.34%
2023/09/12	0	0.00	6	60.03	60.30	-6	1,173	-0.51%
2023/09/11	0.1	59.66	3	59.67	59.40	-2.9	1,188	-0.24%
2023/09/08	0.1	61.00	0	0.00	60.00	0.1	1,203	0.00%
2023/09/07	3.1	61.69	0	0.00	61.20	3.1	1,224	0.25%
2023/08/30	1	59.70	0.5	59.10	59.50	0.5	1,296	0.04%
2023/08/28	1	57.60	0	0.00	57.70	1	1,304	0.08%
2023/08/25	0	0.00	1	57.90	57.80	-1	1,312	-0.08%
2023/08/24	0	0.00	15	58.29	58.20	-15	1,313	-1.14%
2023/08/21	0	0.00	1	57.40	57.60	-1	1,311	-0.08%
2023/08/14	1	58.80	0	0.00	58.90	1	1,290	0.08%
2023/08/10	1	62.30	0	0.00	62.00	1	1,273	0.08%
2023/07/28	4	68.10	0	0.00	67.70	4	1,223	0.33%
2023/07/25	5	66.60	0	0.00	66.10	5	1,199	0.42%
2023/07/24	1	65.40	0	0.00	65.70	1	1,204	0.08%
2023/07/21	11	68.42	0	0.00	67.90	11	1,184	0.93%
2023/07/20	9	68.90	1	67.80	69.00	8	1,190	0.67%
2023/07/19	0	0.00	21	67.18	67.00	-21	1,184	-1.77%
2023/07/17	14	70.41	15	70.86	70.80	-1	1,183	-0.08%
2023/07/14	3	71.90	8	71.65	71.50	-5	1,150	-0.43%
2023/07/13	9	72.78	6.1	73.04	71.00	2.9	1,122	0.26%
2023/07/12	14	72.26	1	72.50	72.30	13	1,078	1.21%
2023/07/11	13	73.55	14	73.42	72.20	-1	1,012	-0.10%
2023/07/10	10	67.67	9	69.31	69.70	1	836	0.12%
2023/07/07	0	0.00	1	63.40	63.40	-1	727	-0.14%
2023/07/06	4	65.60	1	65.70	64.60	3	722	0.41%
2023/07/05	0	0.00	1	65.90	65.20	-1	692	-0.14%
2023/07/04	1	64.70	0	0.00	65.20	1	679	0.15%
2023/06/28	1	63.50	0	0.00	63.30	1	674	0.15%
2023/06/27	1	63.10	1	63.70	63.10	0	679	0.00%
2023/06/19	0	0.00	0.2	66.10	65.40	-0.2	682	-0.03%
2023/06/16	2	65.60	0	0.00	65.50	2	686	0.29%
2023/06/13	4	66.85	0	0.00	65.20	4	663	0.60%
2023/06/09	0	0.00	1	64.50	64.30	-1	642	-0.16%
2023/06/08	1	64.50	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	1	65.50	65.40	-1	666	-0.15%
2023/06/06	1	63.80	0	0.00	63.70	1	663	0.15%
2023/06/05	4	67.60	2	67.20	66.00	2	661	0.30%
2023/06/02	2	63.85	0	0.00	64.80	2	634	0.32%
2023/05/19	0	0.00	1	63.40	63.40	-1	708	-0.14%
2023/05/15	0	0.00	1	61.20	61.20	-1	714	-0.14%
2023/05/10	0	0.00	1	61.80	63.00	-1	735	-0.14%
2023/05/03	2	64.45	1	64.40	64.80	1	785	0.13%
2023/04/28	1	62.60	1	62.80	63.00	0	796	0.00%
2023/04/27	0	0.00	0.2	62.26	61.60	-0.2	788	-0.03%
2023/04/26	0.2	61.60	0	0.00	62.70	0.2	776	0.03%
2023/04/25	2	62.70	2	62.75	62.10	0	776	0.00%
2023/04/21	1	65.30	0	0.00	64.50	1	756	0.13%
2023/04/14	0	0.00	1	69.90	69.80	-1	686	-0.15%
2023/04/13	1	70.20	0	0.00	69.90	1	680	0.15%
2023/04/12	0	0.00	3	71.10	71.30	-3	671	-0.45%
2023/03/30	0	0.00	1	70.90	70.50	-1	675	-0.15%
2023/03/28	2	72.20	1	72.40	71.30	1	687	0.15%
2023/03/24	0	0.00	1	72.98	73.00	-1	695	-0.15%
2023/03/23	3	72.10	1	72.20	72.50	2	690	0.29%
2023/03/22	2	71.00	0	0.00	71.80	2	691	0.29%
2023/03/21	3	71.90	1	71.90	71.00	2	689	0.29%
2023/03/20	5	71.70	0	0.00	71.60	5	690	0.72%
2023/03/15	2	70.65	2	70.70	70.20	0	698	0.00%
2023/03/10	0	0.00	3	71.90	71.10	-3	712	-0.42%
2023/03/09	0	0.00	0.2	73.90	73.10	-0.2	730	-0.02%
2023/03/07	1	73.70	0	0.00	73.40	1	738	0.14%
2023/03/06	1	72.80	0	0.00	73.30	1	725	0.14%
2023/03/03	1.1	71.91	3	72.50	71.90	-1.9	712	-0.27%
2023/03/02	0.1	74.20	0	0.00	73.50	0.1	673	0.01%
2023/03/01	1	74.90	1	75.00	75.00	0	674	0.00%
2023/02/23	1	76.10	0	0.00	76.00	1	681	0.15%
2023/02/21	1	77.40	0	0.00	77.60	1	720	0.14%
2023/02/13	0	0.00	0.1	76.50	76.60	-0.1	896	-0.02%
2023/02/10	19	77.19	0	0.00	76.50	19	910	2.09%
2023/02/08	9	78.90	1	78.90	78.90	8	913	0.88%
2023/02/06	4	77.78	1	77.80	77.80	3	932	0.32%
2023/02/02	1	78.40	1	79.40	79.20	0	946	0.00%
2023/02/01	1	76.80	1	77.10	77.00	0	937	0.00%
2023/01/31	1	75.70	0	0.00	75.90	1	948	0.11%
2023/01/30	0	74.60	0	0.00	74.60	0	950	0.00%
2023/01/17	0	72.20	1	72.50	72.00	-1	953	-0.10%
2023/01/13	1	71.70	0	0.00	71.30	1	982	0.10%
2023/01/12	0	0.00	2	75.10	73.10	-2	993	-0.20%
2023/01/10	0	74.10	0	0.00	73.70	0	1,014	0.00%
2023/01/09	0.1	73.60	0	0.00	73.90	0.1	1,033	0.01%
2023/01/06	1	72.10	2	72.55	72.90	-1	1,054	-0.09%
2022/12/26	3	70.57	3	70.90	71.20	0	1,277	0.00%
2022/12/23	1	70.40	0	0.00	71.20	1	1,321	0.08%
2022/12/09	0	0.00	1	77.60	75.90	-1	1,681	-0.06%
2022/12/08	1	76.20	0	0.00	76.40	1	1,703	0.06%
2022/12/01	1	80.50	2	81.60	81.90	-1	1,939	-0.05%
2022/11/29	1	76.10	1	76.80	76.90	0	1,943	0.00%
2022/11/25	1	77.90	0	0.00	77.60	1	1,990	0.05%
2022/11/18	3	79.37	12	79.71	78.20	-9	2,111	-0.43%
2022/11/17	4	78.43	0	0.00	79.30	4	2,151	0.19%
2022/11/16	1	77.70	1	78.50	78.00	0	2,186	0.00%
2022/11/15	10	77.64	1	78.20	78.50	9	2,266	0.40%
2022/11/11	3	76.10	2	75.00	75.00	1	2,388	0.04%
2022/11/09	3	74.30	9	75.10	75.00	-6	2,369	-0.25%
2022/11/08	1	73.80	1	72.60	72.30	0	2,356	0.00%
2022/11/07	5	72.40	0	0.00	72.40	5	2,357	0.21%
2022/11/04	1	70.70	2	71.45	72.00	-1	2,384	-0.04%
2022/11/03	1	70.50	0	0.00	71.20	1	2,386	0.04%
2022/11/02	0	0.00	1.4	70.35	70.60	-1.4	2,407	-0.06%
2022/11/01	0	0.00	1	69.40	69.30	-1	2,398	-0.04%
2022/10/31	4.2	68.85	2	69.15	69.00	2.2	2,399	0.09%
2022/10/28	1	67.00	0	0.00	67.00	1	2,390	0.04%
2022/10/27	1	67.70	1	68.70	69.00	0	2,392	0.00%
2022/10/21	1	67.30	0	0.00	67.10	1	2,408	0.04%
2022/10/20	1	68.80	1	69.70	69.50	0	2,408	0.00%
2022/10/18	1	70.20	1	69.60	70.10	0	2,428	0.00%
2022/10/17	1	67.80	1	68.60	69.30	0	2,436	0.00%
2022/10/14	1	70.10	1	70.60	70.50	0	2,444	0.00%
2022/10/13	3	68.77	6	69.12	66.10	-3	2,491	-0.12%
2022/10/12	2	70.95	1	72.00	70.80	1	2,472	0.04%
2022/10/06	1	78.30	2	78.55	78.60	-1	2,518	-0.04%
2022/10/05	6	77.78	6	77.08	77.60	0	2,515	0.00%
2022/10/04	0	0.00	6	75.95	77.60	-6	2,490	-0.24%
2022/10/03	1	70.40	1	72.40	73.10	0	2,480	0.00%
2022/09/30	3	68.87	5.6	71.19	72.70	-2.6	2,521	-0.10%
2022/09/29	2.3	70.99	0	0.00	70.40	2.3	2,511	0.09%
2022/09/28	6.4	72.41	1.5	73.43	71.60	4.9	2,500	0.20%
2022/09/27	4.1	79.19	11	78.33	78.50	-7	2,480	-0.28%
2022/09/26	14.1	80.89	6	79.57	79.50	8.1	2,484	0.33%
2022/09/23	6.1	86.57	21	86.35	84.40	-15	2,494	-0.60%
2022/09/22	8	88.39	1	88.40	90.40	7	2,456	0.28%
2022/09/21	0	0.00	1	88.00	88.10	-1	2,433	-0.04%
2022/09/20	1	87.90	1	88.20	89.00	0	2,427	0.00%
2022/09/19	2	87.60	1	88.40	86.50	1	2,432	0.04%
2022/09/16	5	88.56	3	88.53	87.60	2	2,424	0.08%
2022/09/15	0.4	91.50	16	90.95	89.50	-15.7	2,436	-0.64%
2022/09/14	8	89.85	1	91.20	91.40	7	2,451	0.29%
2022/09/13	5	91.46	12	91.04	90.70	-7	2,455	-0.29%
2022/09/12	8	89.16	8	89.84	89.60	0	2,384	0.00%
2022/09/08	1	81.50	1	82.60	84.50	0	2,344	0.00%
2022/09/07	1	79.40	6	80.38	80.30	-5	2,370	-0.21%
2022/09/06	2	82.35	3	80.93	80.70	-1	2,376	-0.04%
2022/09/05	12	85.02	0	0.00	83.60	12	2,371	0.51%
2022/09/02	1	87.70	0	0.00	87.40	1	2,367	0.04%
2022/09/01	2	88.90	6	88.62	88.00	-4	2,362	-0.17%
2022/08/31	2	88.75	0	0.00	89.70	2	2,353	0.08%
2022/08/29	2	86.35	0	0.00	87.40	2	2,394	0.08%
2022/08/25	1	91.00	0	0.00	90.60	1	2,380	0.04%
2022/08/24	12	91.48	0	0.00	89.20	12	2,369	0.51%
2022/08/23	14	92.00	8	92.10	92.10	6	2,370	0.25%
2022/08/22	8	91.75	4	92.73	93.00	4	2,363	0.17%
2022/08/19	5	91.78	12	92.03	91.40	-7	2,275	-0.31%
2022/08/18	2	89.10	5	86.22	87.40	-3	2,164	-0.14%
2022/08/17	2	86.25	0	0.00	85.40	2	2,154	0.09%
2022/08/16	7	87.33	1	85.90	85.90	6	2,170	0.28%
2022/08/15	3	86.80	0	0.00	86.50	3	2,193	0.14%
2022/08/12	0	0.00	0.3	84.10	84.70	-0.3	2,209	-0.01%
2022/08/10	2	82.20	8	82.39	82.20	-6	2,329	-0.26%
2022/08/09	0	0.00	4	82.40	82.60	-4	2,366	-0.17%
2022/08/08	1	79.50	0	0.00	80.50	1	2,424	0.04%
2022/08/04	1	77.20	1	77.70	77.90	0	2,600	0.00%
2022/08/03	4.1	77.98	5	77.46	77.40	-0.9	2,654	-0.03%
2022/08/02	3.1	79.76	0	0.00	79.00	3.1	2,716	0.11%
2022/08/01	3	83.00	1	82.90	82.70	2	2,723	0.07%
2022/07/29	2	84.20	0.1	84.00	84.00	1.9	2,740	0.07%
2022/07/28	3	81.97	4	83.20	81.40	-1	2,747	-0.04%
2022/07/27	0	0.00	6	82.70	82.80	-6	2,755	-0.22%
2022/07/26	7.1	82.42	2	85.30	81.40	5.1	2,754	0.19%
2022/07/25	0	0.00	6	83.80	84.20	-6	2,739	-0.22%
2022/07/22	6	83.68	0	0.00	83.30	6	2,765	0.22%
2022/07/21	7	84.44	9	84.53	84.80	-2	2,803	-0.07%
2022/07/20	10	85.18	12.1	83.40	83.40	-2.1	2,798	-0.07%
2022/07/19	1	79.90	1	80.90	80.30	0	2,777	0.00%
2022/07/15	5	81.38	1	80.80	80.80	4	2,787	0.14%
2022/07/14	3	77.00	6	78.70	79.90	-3	2,744	-0.11%
2022/07/13	1.5	78.03	0	0.00	77.50	1.5	2,751	0.05%
2022/07/12	1.1	76.48	0	0.00	76.50	1.1	2,751	0.04%
2022/07/11	0.1	79.60	0	0.00	79.50	0.1	2,760	0.00%
2022/07/08	12.1	82.05	11	79.55	78.90	1.1	2,761	0.04%
2022/07/07	5.1	75.25	0	0.00	76.90	5.1	2,740	0.18%
2022/07/06	0	0.00	1	75.10	73.70	-1	2,758	-0.04%
2022/07/05	2	79.25	22	78.27	78.60	-20	2,813	-0.71%
2022/07/04	0	0.00	1	79.10	78.70	-1	2,789	-0.04%
2022/07/01	2	81.20	0	0.00	78.40	2	2,792	0.07%
2022/06/30	1	88.60	0	0.00	83.80	1	2,766	0.04%
2022/06/29	1	90.20	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	92.60	0	0.00	92.30	1	2,841	0.04%
2022/06/27	2	92.10	2	92.95	94.30	0	2,942	0.00%
2022/06/23	2	91.00	0	0.00	90.00	2	3,085	0.06%
2022/06/22	1	93.60	1	90.92	90.90	0	3,486	0.00%
2022/06/21	2	89.55	1	90.60	93.50	1	3,596	0.03%
2022/06/20	10	91.40	3	90.60	88.20	7	3,649	0.19%
2022/06/17	1	97.00	0	0.00	94.70	1	3,686	0.03%
2022/06/16	0	0.00	1	103.00	97.20	-1	3,870	-0.03%
2022/06/14	10	101.00	0	0.00	103.50	10	4,666	0.21%
2022/06/13	1	103.50	1	103.00	103.00	0	5,179	0.00%
2022/06/10	1	104.50	0	0.00	104.50	1	5,689	0.02%
2022/06/09	0	0.00	3	106.33	107.00	-3	5,839	-0.05%
2022/06/08	1	106.50	1	106.50	106.00	0	6,001	0.00%
2022/06/02	2	105.25	3	105.00	105.00	-1	6,065	-0.02%
2022/06/01	3	105.00	1	105.50	105.50	2	6,063	0.03%
2022/05/31	8	104.75	8	105.19	104.00	0	6,049	0.00%
2022/05/30	0	101.50	0	0.00	103.50	0	6,035	0.00%
2022/05/26	0	0.00	2	100.50	98.90	-2	6,030	-0.03%
2022/05/25	11	99.84	38	100.34	100.50	-27	6,052	-0.45%
2022/05/24	0	0.00	7	99.74	97.30	-7	6,064	-0.12%
2022/05/23	0	0.00	2	99.90	99.40	-2	6,059	-0.03%
2022/05/20	1	98.40	1	99.80	99.40	0	6,054	0.00%
2022/05/19	2	97.05	4	98.53	100.50	-2	6,052	-0.03%
2022/05/18	6	101.75	4	99.90	98.90	2	6,030	0.03%
2022/05/17	1	97.40	2	98.75	99.10	-1	5,948	-0.02%
2022/05/16	5	97.98	2	97.20	96.10	3	5,933	0.05%
2022/05/13	5	96.96	6.1	97.06	96.30	-1.1	5,885	-0.02%
2022/05/12	12.1	96.87	10	92.20	92.20	2.1	5,845	0.04%
2022/05/11	3	94.80	1	95.40	96.00	2	5,884	0.03%
2022/05/10	4	92.10	2	92.25	93.60	2	5,851	0.03%
2022/05/09	2	90.70	1	88.80	88.10	1	5,823	0.02%
2022/05/06	4	92.15	9	92.71	92.80	-5	5,852	-0.09%
2022/05/05	3	95.90	3	96.30	95.90	0	5,881	0.00%
2022/05/04	12	94.88	10	95.40	93.10	2	5,873	0.03%
2022/04/28	1	92.10	0	0.00	92.20	1	5,947	0.02%
2022/04/27	1	89.70	10	89.86	92.10	-9	5,941	-0.15%
2022/04/26	10	95.80	0	0.00	95.00	10	5,904	0.17%
2022/04/25	10	96.00	1	97.30	95.50	9	5,911	0.15%
2022/04/22	12	102.92	4	102.38	101.00	8	5,907	0.14%
2022/04/21	3	106.17	2	106.50	106.50	1	5,936	0.02%
2022/04/20	3	106.67	0	0.00	106.50	3	5,993	0.05%
2022/04/19	2	107.25	2	108.50	106.50	0	6,020	0.00%
2022/04/18	1	103.00	2	105.00	104.00	-1	6,072	-0.02%
2022/04/15	2	106.50	0	0.00	105.50	2	6,120	0.03%
2022/04/14	1	109.00	2	109.00	109.00	-1	6,212	-0.02%
2022/04/13	4	108.25	3	109.83	109.00	1	6,242	0.02%
2022/04/12	2	105.00	9	107.61	106.00	-7	6,281	-0.11%
2022/04/11	8	108.19	6	109.00	106.00	2	6,312	0.03%
2022/04/08	2	108.75	2	109.25	108.50	0	6,311	0.00%
2022/04/07	3	110.33	1	108.50	107.50	2	6,321	0.03%
2022/04/06	3	112.50	1	112.00	112.00	2	6,349	0.03%
2022/04/01	3	113.67	1	116.00	116.00	2	6,389	0.03%
2022/03/31	1	119.00	0.1	118.00	117.50	0.9	6,384	0.01%
2022/03/30	2	121.00	4	121.13	120.50	-2	6,377	-0.03%
2022/03/29	3	118.67	4	118.13	118.50	-1	6,436	-0.02%
2022/03/28	2	118.75	3	119.33	120.50	-1	6,405	-0.02%
2022/03/25	30	127.78	29	123.88	119.50	1	6,349	0.02%
2022/03/24	6	121.75	4	121.38	125.50	2	5,990	0.03%
2022/03/23	5	123.50	2	123.75	122.00	3	6,054	0.05%
2022/03/22	5	123.60	3.5	123.07	123.50	1.5	6,362	0.02%
2022/03/21	12	124.75	7	123.79	124.50	5	6,365	0.08%
2022/03/18	1	123.50	1	123.00	125.00	0	6,294	0.00%
2022/03/17	55	123.31	57.1	123.25	123.00	-2.1	6,183	-0.03%
2022/03/16	44.1	117.92	38	117.53	115.00	6.1	5,906	0.10%
2022/03/15	16.1	114.47	21	115.17	114.00	-4.9	5,459	-0.09%
2022/03/14	3	108.66	4	108.50	109.00	-1	4,994	-0.02%
2022/03/11	6	106.92	2	104.25	104.50	4	4,864	0.08%
2022/03/10	15	106.83	20	108.18	110.00	-5	4,718	-0.11%
2022/03/09	0	0.00	2	100.75	100.00	-2	4,718	-0.04%
2022/03/08	6	100.70	3	100.47	98.40	3	4,766	0.06%
2022/03/07	7	102.93	2	101.00	101.00	5	4,775	0.10%
2022/03/04	3.5	107.36	3	109.33	107.00	0.5	4,872	0.01%
2022/03/03	5	110.20	2	109.75	108.50	3	5,013	0.06%
2022/02/25	3	105.00	7	105.14	106.50	-4	5,221	-0.08%
2022/02/24	3	102.00	1	100.50	100.00	2	5,761	0.03%
2022/02/23	1	106.50	1	105.50	106.50	0	6,668	0.00%
2022/02/22	2	106.75	0	0.00	105.50	2	6,989	0.03%
2022/02/21	2	110.00	2	110.75	110.50	0	8,313	0.00%
2022/02/18	1	112.50	1	111.50	111.50	0	9,087	0.00%
2022/02/17	1	113.50	1	112.50	112.50	0	9,524	0.00%
2022/02/16	1	115.00	1	113.00	113.00	0	9,759	0.00%
2022/02/15	2	113.50	1	114.00	112.00	1	9,835	0.01%
2022/02/14	5	113.60	0	0.00	112.00	5	9,922	0.05%
2022/02/11	2	120.50	13	118.54	118.00	-11	9,939	-0.11%
2022/02/10	8	115.31	4	117.38	114.50	4	9,912	0.04%
2022/02/09	2	115.25	4	116.00	116.00	-2	10,043	-0.02%
2022/02/08	3	113.50	0	0.00	112.50	3	10,253	0.03%
2022/02/07	2	107.75	5	109.00	112.00	-3	10,339	-0.03%
2022/01/26	3	110.50	1	112.00	111.50	2	10,638	0.02%
2022/01/25	5	112.20	0	0.00	111.00	5	11,292	0.04%
2022/01/24	1	115.00	3	114.17	115.50	-2	11,581	-0.02%
2022/01/21	0	0.00	2	116.25	113.50	-2	11,898	-0.02%
2022/01/20	0	0.00	3	118.50	118.50	-3	11,940	-0.03%
2022/01/19	2	118.75	0	0.00	120.00	2	12,013	0.02%
2022/01/18	2	122.75	0.1	123.00	120.50	1.9	12,389	0.02%
2022/01/17	8	122.75	13	122.58	123.00	-5	12,488	-0.04%
2022/01/14	5	118.50	6	120.58	120.50	-1	12,605	-0.01%
2022/01/13	7.1	118.44	12	118.92	120.00	-5	12,797	-0.04%
2022/01/12	1	125.00	5	122.90	122.50	-4	12,857	-0.03%
2022/01/11	4	124.63	0	0.00	122.00	4	13,014	0.03%
2022/01/10	2	127.75	13	128.08	129.50	-11	13,107	-0.08%
2022/01/07	5	124.60	3	123.67	125.00	2	13,160	0.02%
2022/01/06	3	127.17	1	129.50	129.50	2	13,123	0.02%
2022/01/05	8	131.94	4	131.25	130.00	4	13,149	0.03%
2022/01/04	4	136.63	4	137.88	137.50	0	13,135	0.00%
2022/01/03	4	137.13	1	135.50	137.50	3	13,183	0.02%
2021/12/30	2	134.00	1	134.00	133.50	1	13,204	0.01%
2021/12/29	4	137.00	1	136.50	136.00	3	13,255	0.02%
2021/12/28	2	135.00	5	135.50	135.00	-3	13,264	-0.02%
2021/12/27	3	134.17	4	134.13	136.50	-1	13,275	-0.01%
2021/12/24	1	135.00	3	132.67	132.50	-2	13,296	-0.02%
2021/12/23	9	135.89	10	135.20	134.00	-1	13,322	-0.01%
2021/12/22	4	132.13	4	133.50	131.00	0	13,277	0.00%
2021/12/21	1	132.00	0	0.00	132.50	1	13,353	0.01%
2021/12/20	3	131.50	4	132.50	132.50	-1	13,692	-0.01%
2021/12/17	13	134.42	3	132.00	132.00	10	13,819	0.07%
2021/12/16	6	141.83	7	142.14	141.00	-1	14,213	-0.01%
2021/12/15	6	135.42	2	137.00	136.50	4	13,899	0.03%
2021/12/14	3	135.00	7	135.21	133.00	-4	13,906	-0.03%
2021/12/13	11	134.82	9.4	134.31	136.00	1.6	13,784	0.01%
2021/12/10	9	136.06	5.4	136.27	137.00	3.7	13,669	0.03%
2021/12/09	10.1	142.64	6.3	142.28	142.50	3.8	13,430	0.03%
2021/12/08	6	152.50	2	152.00	150.50	4	13,402	0.03%
2021/12/07	4	148.00	3	148.83	147.50	1	13,471	0.01%
2021/12/06	2.3	150.13	1	150.00	150.00	1.3	13,556	0.01%
2021/12/03	2	153.25	3	152.67	153.00	-1	13,616	-0.01%
2021/12/02	2	146.50	3.1	149.65	148.00	-1.1	13,592	-0.01%
2021/12/01	3.1	146.04	0	0.00	148.50	3.1	13,609	0.02%
2021/11/30	1.9	150.54	1	154.00	146.00	0.9	13,653	0.01%
2021/11/29	0.3	151.46	7	148.21	148.50	-6.7	13,839	-0.05%
2021/11/26	1	137.50	11	140.91	140.00	-10	13,757	-0.07%
2021/11/25	1	145.00	4	143.88	146.00	-3	13,765	-0.02%
2021/11/24	0	0.00	4	142.38	145.50	-4	13,763	-0.03%
2021/11/23	21	138.67	13	139.50	135.50	8	13,751	0.06%
2021/11/22	25.1	146.52	20	146.03	149.00	5.1	13,594	0.04%
2021/11/19	6	133.92	11.1	138.94	143.00	-5.1	12,777	-0.04%
2021/11/18	32	129.19	29.6	129.38	130.00	2.4	12,539	0.02%
2021/11/17	19	119.63	38	122.74	127.50	-19	11,358	-0.17%
2021/11/16	13	112.58	31	115.03	116.00	-18	10,703	-0.17%
2021/11/15	19.7	103.38	22	103.02	105.50	-2.4	10,283	-0.02%
2021/11/12	11	98.92	3	99.07	98.00	8	10,110	0.08%
2021/11/11	6	98.52	4	98.15	98.00	2	10,074	0.02%
2021/11/10	3.2	96.23	2	97.00	97.00	1.2	10,002	0.01%
2021/11/09	5	98.26	0	0.00	96.20	5	9,974	0.05%
2021/11/08	13	98.79	8	97.85	96.60	5	9,905	0.05%
2021/11/05	49	104.89	44	104.67	101.50	5	9,816	0.05%
2021/11/04	5	102.60	12	104.50	102.00	-7	9,625	-0.07%
2021/11/03	19	104.00	12	106.33	103.50	7	9,584	0.07%
2021/11/02	28.1	106.69	6	106.25	107.00	22.1	9,378	0.24%
2021/11/01	2	103.25	8	101.34	104.50	-6	8,770	-0.07%
2021/10/29	8	96.93	13	96.78	95.30	-5	8,593	-0.06%
2021/10/28	13	93.98	2	94.50	94.70	11	8,313	0.13%
2021/10/27	3	94.07	15	94.07	94.30	-12	8,304	-0.14%
2021/10/26	34	95.04	36.2	96.85	92.90	-2.2	8,334	-0.03%
2021/10/25	6	94.88	2	94.50	94.70	4	8,093	0.05%
2021/10/22	0	0.00	4	94.60	96.30	-4	8,230	-0.05%
2021/10/21	6	95.08	3	96.77	93.00	3	8,367	0.04%
2021/10/20	2	94.45	2	93.95	94.50	0	8,523	0.00%
2021/10/19	5	92.08	8	93.03	93.20	-3	8,626	-0.03%
2021/10/18	1	90.90	7	90.24	92.00	-6	8,907	-0.07%
2021/10/15	3	87.57	1	87.70	87.40	2	9,479	0.02%
2021/10/14	1	83.20	1	85.00	85.00	0	10,159	0.00%
2021/10/13	2	86.20	0	0.00	84.20	2	10,360	0.02%
2021/10/12	2	86.50	4	86.98	87.50	-2	10,411	-0.02%
2021/10/08	19	85.99	21	87.13	86.50	-2	10,592	-0.02%
2021/10/07	3	84.73	2	83.35	85.60	1	10,742	0.01%
2021/10/06	5	82.52	6	82.17	80.50	-1	10,925	-0.01%
2021/10/05	1	79.10	1	78.80	81.60	0	11,096	0.00%
2021/10/04	4	81.88	3	83.20	78.80	1	11,067	0.01%
2021/10/01	2	86.90	2	84.20	82.50	0	11,064	0.00%
2021/09/29	2	89.45	2	89.25	87.00	0	11,390	0.00%
2021/09/28	6	93.03	7	92.01	92.80	-1	11,362	-0.01%
2021/09/27	11	95.67	19	95.57	93.10	-8	11,275	-0.07%
2021/09/24	8	94.13	10.1	92.98	92.50	-2.1	10,931	-0.02%
2021/09/23	43.1	94.59	42	94.25	92.80	1.1	10,775	0.01%
2021/09/22	2	88.25	3	90.33	90.20	-1	10,249	-0.01%
2021/09/17	2	88.55	3	88.37	89.90	-1	10,192	-0.01%
2021/09/16	1	85.50	21	85.97	86.20	-20	10,137	-0.20%
2021/09/15	1	85.70	27	84.94	84.90	-26	10,159	-0.26%
2021/09/14	5	87.88	2	88.45	87.70	3	10,194	0.03%
2021/09/13	1	87.30	0	0.00	87.50	1	10,197	0.01%
2021/09/10	1	88.20	1	88.40	88.50	0	10,248	0.00%
2021/09/09	28	84.57	4	84.25	86.40	24	10,371	0.23%
2021/09/08	2	85.20	10	83.39	82.70	-8	10,309	-0.08%
2021/09/07	8	87.16	10	86.91	86.70	-2	10,348	-0.02%
2021/09/06	5	89.90	3	89.60	88.20	2	10,532	0.02%
2021/09/03	8	90.25	5	91.16	90.80	3	10,487	0.03%
2021/09/02	34	94.61	21	93.50	90.40	13	10,452	0.12%
2021/09/01	0	0.00	7.1	91.00	91.50	-7.1	10,169	-0.07%
2021/08/31	3	89.90	3	90.50	90.00	0	10,126	0.00%
2021/08/30	2	89.40	7.1	89.76	89.80	-5.1	10,060	-0.05%
2021/08/27	10.2	89.09	7.1	90.08	88.10	3.1	10,018	0.03%
2021/08/26	29.1	91.45	15	89.64	90.40	14.1	9,987	0.14%
2021/08/25	2	88.20	5	88.12	92.00	-3	9,599	-0.03%
2021/08/24	31	84.44	28	84.90	83.70	3	9,484	0.03%
2021/08/23	34	82.96	28	83.96	83.70	6	9,416	0.06%
2021/08/20	11.2	80.60	7	81.19	80.60	4.2	9,279	0.05%
2021/08/19	0	80.20	0	0.00	78.10	0	9,155	0.00%
2021/08/18	2	76.85	1	77.70	81.50	1	9,166	0.01%
2021/08/17	1	78.90	3	78.07	76.90	-2	9,205	-0.02%
2021/08/16	0	0.00	1	81.20	81.10	-1	9,155	-0.01%
2021/08/13	1	81.00	0	0.00	81.00	1	9,127	0.01%
2021/08/12	3	84.00	0	0.00	84.50	3	9,106	0.03%
2021/08/11	7	84.34	4.1	84.78	82.80	2.9	9,120	0.03%
2021/08/10	1	84.10	4	86.95	86.00	-3	9,082	-0.03%
2021/08/09	6	86.88	46	86.02	86.40	-40	9,063	-0.44%
2021/08/06	3.1	89.37	3.4	88.69	88.20	-0.3	8,992	0.00%
2021/08/05	1	93.60	1	91.60	93.70	0	8,885	0.00%
2021/08/04	4	94.65	2	93.70	92.20	2	8,890	0.02%
2021/08/02	11	92.64	9	91.26	93.00	2	8,720	0.02%
2021/07/30	2	93.60	3	92.57	91.10	-1	8,671	-0.01%
2021/07/29	17	93.07	16	92.92	94.10	1	8,570	0.01%
2021/07/27	24	102.29	10	104.34	98.60	14	8,277	0.17%
2021/07/26	8	104.01	17	103.37	105.00	-9	8,030	-0.11%
2021/07/23	9	98.06	4	99.90	97.80	5	7,672	0.07%
2021/07/22	27	100.68	17	101.12	101.00	10	7,498	0.13%
2021/07/21	45	96.94	50.1	97.20	100.50	-5.1	7,086	-0.07%
2021/07/20	23	95.22	18	94.89	91.50	5	6,461	0.08%
2021/07/19	3	89.70	5.2	91.00	91.00	-2.2	5,924	-0.04%
2021/07/16	4	83.75	3	83.33	82.80	1	5,879	0.02%
2021/07/15	7	84.01	8	83.69	84.50	-1	6,380	-0.02%
2021/07/14	9	83.81	6	84.80	85.70	3	6,458	0.05%
2021/07/13	3	84.64	6	83.95	80.50	-3	6,213	-0.05%
2021/07/12	8	82.28	12	82.35	82.50	-4	5,940	-0.07%
2021/07/09	3	78.40	5	78.32	78.50	-2	5,701	-0.04%
2021/07/08	6	78.92	13	78.24	77.70	-7	5,690	-0.12%
2021/07/07	17	80.00	3	79.07	79.30	14	5,696	0.25%
2021/07/06	4	77.83	4	78.00	77.70	0	5,513	0.00%
2021/07/05	2	75.15	3	74.77	74.90	-1	5,407	-0.02%
2021/07/02	1	70.80	1	71.40	71.30	0	5,566	0.00%
2021/07/01	0	0.00	2.1	71.43	69.90	-2.1	5,730	-0.04%
2021/06/30	0	0.00	10	72.24	72.00	-10	5,975	-0.17%
2021/06/29	10	73.75	0	0.00	73.00	10	5,962	0.17%
2021/06/28	0	0.00	2	71.90	72.80	-2	5,898	-0.03%
2021/06/25	0	0.00	10	72.97	72.70	-10	5,915	-0.17%
2021/06/23	0	0.00	6	73.47	73.70	-6	5,868	-0.10%
2021/06/22	2.1	71.84	4	71.30	71.60	-1.9	5,799	-0.03%
2021/06/21	25	73.96	1	73.50	72.00	24	5,770	0.42%
2021/06/18	17	75.53	22.5	75.72	75.20	-5.5	5,731	-0.10%
2021/06/17	6	72.03	0	0.00	72.70	6	5,617	0.11%
2021/06/16	3	73.13	10	73.17	71.30	-7	5,565	-0.13%
2021/06/15	33	70.75	22	71.60	72.90	11	5,439	0.20%
2021/06/11	0	0.00	2	67.70	67.70	-2	5,204	-0.04%
2021/06/10	1	67.00	0	0.00	67.20	1	5,203	0.02%
2021/06/03	0	0.00	1	67.89	68.10	-1	5,064	-0.02%
2021/05/28	0.1	67.00	0	0.00	66.90	0.1	4,890	0.00%
2021/05/27	1	65.00	1	67.00	66.60	0	4,853	0.00%
2021/05/26	3	66.20	0	0.00	66.00	3	4,831	0.06%
2021/05/25	18	67.11	2	67.10	66.30	16	4,791	0.33%
2021/05/24	1	61.40	1	62.80	62.80	0	4,702	0.00%
2021/05/21	21	62.24	0	0.00	62.30	21	4,727	0.44%
2021/05/20	0.2	62.30	0	0.00	61.80	0.2	4,827	0.00%
2021/05/19	0.2	62.40	0	0.00	61.80	0.2	4,823	0.00%
2021/05/13	1	59.70	0	0.00	60.10	1	4,732	0.02%
2021/05/12	0	0.00	1	60.20	60.00	-1	4,707	-0.02%
2021/05/11	2	66.75	2	67.00	65.30	0	4,657	0.00%
2021/05/10	0	0.00	0	70.20	69.70	0	4,645	0.00%
2021/05/06	1	68.80	0	0.00	68.60	1	4,665	0.02%
2021/05/04	0	0.00	0	71.80	71.90	0	4,678	0.00%
2021/05/03	2	76.55	0	0.00	74.40	2	4,637	0.04%
2021/04/29	0	0.00	1.1	80.10	78.50	-1.1	4,632	-0.02%
2021/04/28	1	81.70	1	80.70	79.50	0	4,665	0.00%
2021/04/27	2	79.50	0	0.00	79.80	2	4,711	0.04%
2021/04/26	1	84.00	0	0.00	82.20	1	4,781	0.02%
2021/04/23	8	83.29	8	83.00	82.50	0	4,805	0.00%
2021/04/22	3	80.77	3	81.63	78.50	0	4,807	0.00%
2021/04/21	26	87.37	29	87.03	84.00	-3	5,265	-0.06%
2021/04/20	5	79.46	11	81.06	82.80	-6	4,952	-0.12%
2021/04/15	1	74.50	0	0.00	74.40	1	4,790	0.02%
2021/04/14	3	75.67	0	0.00	74.10	3	4,808	0.06%
2021/04/13	3	77.10	3	77.53	76.00	0	4,802	0.00%
2021/04/12	2	75.00	2	77.40	75.40	0	4,769	0.00%
2021/04/09	2	78.40	8	78.93	78.00	-6	4,752	-0.13%
2021/04/08	5.1	79.66	3	79.77	80.00	2.1	4,656	0.05%
2021/04/07	20	78.31	8	77.29	77.30	12	4,438	0.27%
2021/04/06	15	75.77	4	76.38	77.60	11	4,318	0.25%
2021/03/30	0	0.00	2	72.00	72.40	-2	4,161	-0.05%
2021/03/23	3	71.20	2	70.80	71.00	1	4,278	0.02%
2021/03/22	7	71.96	8	72.89	72.00	-1	4,235	-0.02%
2021/03/19	0	0.00	1	68.30	68.60	-1	4,161	-0.02%
2021/03/17	1	68.60	0	0.00	68.90	1	4,339	0.02%
2021/03/15	0	70.40	0	0.00	70.00	0	4,990	0.00%
2021/03/12	1	70.20	2	69.90	70.00	-1	5,031	-0.02%
2021/03/11	6	69.23	5	68.90	69.40	1	5,068	0.02%
2021/03/02	1	68.80	0	0.00	69.00	1	5,627	0.02%
2021/02/26	0	0.00	6	70.00	70.00	-6	5,646	-0.11%
2021/02/25	0	0.00	2	71.80	71.10	-2	5,736	-0.03%
2021/02/23	1	72.50	5	72.46	72.50	-4	5,822	-0.07%
2021/02/22	5	74.60	5	73.40	73.90	0	5,782	0.00%
2021/02/19	2	71.50	1	70.60	71.40	1	5,670	0.02%
2021/02/18	6	70.73	10	70.35	70.30	-4	5,686	-0.07%
2021/02/17	6	68.83	6	69.07	69.30	0	5,680	0.00%
2021/01/28	0	0.00	10	69.60	69.50	-10	5,595	-0.18%
2021/01/27	10	70.80	1	71.70	71.60	9	5,570	0.16%
2021/01/25	0	0.00	1	70.20	70.50	-1	5,501	-0.02%
2021/01/22	0	0.00	3	71.33	72.00	-3	5,470	-0.05%
2021/01/21	8	72.31	7	71.61	71.30	1	5,449	0.02%
2021/01/20	2	76.05	4	73.50	72.70	-2	5,396	-0.04%
2021/01/19	5	78.34	8	77.09	76.70	-3	5,306	-0.06%
2021/01/18	3	78.33	2	78.50	79.20	1	5,183	0.02%
2021/01/15	10	78.00	17	78.68	77.70	-7	5,047	-0.14%
2021/01/14	16	79.13	6	79.60	79.10	10	4,829	0.21%
2021/01/13	1	72.80	1	77.60	77.60	0	4,145	0.00%
2021/01/12	2	71.85	3	71.40	70.60	-1	3,834	-0.03%
2021/01/11	0	0.00	1	70.80	72.10	-1	3,737	-0.03%
2021/01/07	0	0.00	0.2	69.80	69.50	-0.2	3,726	0.00%
2021/01/06	3	69.93	2	70.30	69.10	1	3,722	0.03%
2021/01/05	6	71.18	11	70.65	71.10	-5	3,724	-0.13%
2021/01/04	2	72.15	2	72.45	72.60	0	3,705	0.00%
2020/12/30	0	0.00	1	71.80	71.80	-1	3,652	-0.03%
2020/12/29	6	74.00	1	73.10	72.70	5	3,628	0.14%
2020/12/28	3	73.17	3	72.67	72.80	0	3,554	0.00%
2020/12/25	1	72.10	1	72.30	72.30	0	3,491	0.00%
2020/12/24	2	71.25	2	71.45	71.50	0	3,502	0.00%
2020/12/23	1	71.00	2	70.90	71.70	-1	3,515	-0.03%
2020/12/22	3	71.33	3	70.50	69.00	0	3,498	0.00%
2020/12/18	0	0.00	2	70.85	70.90	-2	3,502	-0.06%
2020/12/17	1	70.80	1	70.10	70.10	0	3,506	0.00%
2020/12/16	0	0.00	3	71.43	71.30	-3	3,494	-0.09%
2020/12/15	2	72.50	2	70.70	70.80	0	3,520	0.00%
2020/12/11	9	75.37	7	73.90	72.50	2	3,578	0.06%
2020/12/10	12	75.71	11	75.32	75.00	1	3,479	0.03%
2020/12/09	21	73.81	14	73.41	74.70	7	3,188	0.22%
2020/12/04	0	0.00	1	67.50	67.60	-1	2,766	-0.04%
2020/12/03	11	69.70	6	68.47	68.00	5	2,749	0.18%
2020/12/01	1	67.30	1	67.10	67.00	0	2,705	0.00%
2020/11/30	21	68.30	23	68.12	67.10	-2	2,687	-0.07%
2020/11/27	2	66.05	0	0.00	65.60	2	2,558	0.08%
2020/11/26	1	65.00	0	0.00	65.60	1	2,578	0.04%
2020/11/25	1	65.90	1	64.80	64.50	0	2,596	0.00%
2020/11/24	5	67.06	7	66.54	65.70	-2	2,682	-0.07%
2020/11/23	1	64.80	0	0.00	64.70	1	2,693	0.04%
2020/11/20	1	64.50	2	64.05	64.40	-1	2,731	-0.04%
2020/11/17	1	62.40	0	0.00	62.00	1	3,084	0.03%
2020/11/06	3	61.60	0	0.00	60.60	3	4,150	0.07%
2020/10/28	0	0.00	3	62.40	60.30	-3	4,808	-0.06%
2020/10/23	1	63.80	3	63.80	63.70	-2	4,947	-0.04%
2020/10/22	3	65.20	0	0.00	64.00	3	5,080	0.06%
2020/10/20	0	0.00	0.1	64.90	64.40	-0.1	5,173	0.00%
2020/10/16	1	65.40	1	65.80	64.70	0	5,624	0.00%
2020/10/15	1	66.10	1	66.50	66.30	0	5,756	0.00%
2020/10/13	0	0.00	1	63.50	64.00	-1	5,762	-0.02%
2020/10/12	0	0.00	1	66.40	64.90	-1	5,786	-0.02%
2020/10/05	1	66.70	1	66.30	66.70	0	6,088	0.00%
2020/09/29	1	66.80	0	0.00	66.80	1	6,221	0.02%
2020/09/24	0	0.00	2	67.70	67.60	-2	6,612	-0.03%
2020/09/23	0	0.00	1	69.30	69.60	-1	6,584	-0.02%
2020/09/21	0	0.00	3	69.90	69.70	-3	6,606	-0.05%
2020/09/18	1	72.00	5.1	71.42	71.60	-4.1	6,614	-0.06%
2020/09/17	1	70.80	1	72.70	72.70	0	6,610	0.00%
2020/09/16	1	71.20	1	70.90	70.90	0	6,574	0.00%
2020/09/14	0	0.00	2	69.70	69.70	-2	6,779	-0.03%
2020/09/09	0	0.00	6	69.60	69.50	-6	6,968	-0.09%
2020/09/08	3	68.93	2	68.95	68.90	1	7,054	0.01%
2020/09/07	23	71.22	13	70.79	69.20	10	7,134	0.14%
2020/09/02	3	70.40	0	0.00	70.30	3	7,253	0.04%
2020/09/01	0	0.00	3	68.83	68.90	-3	7,333	-0.04%
2020/08/31	1	70.00	3	69.47	69.20	-2	7,431	-0.03%
2020/08/28	2	72.90	1	71.90	70.00	1	7,943	0.01%
2020/08/27	8	71.48	8	71.78	71.80	0	7,937	0.00%
2020/08/26	1	70.20	0	0.00	71.30	1	7,961	0.01%
2020/08/25	0	0.00	3	69.57	69.50	-3	8,035	-0.04%
2020/08/24	0	0.00	3	68.47	69.20	-3	8,157	-0.04%
2020/08/21	17	67.74	26	67.99	69.70	-9	8,266	-0.11%
2020/08/20	8	69.70	1	70.00	68.80	7	8,231	0.09%
2020/08/19	17	74.32	17	75.38	76.40	0	8,499	0.00%
2020/08/18	12	73.24	8	72.89	72.60	4	8,464	0.05%
2020/08/17	9	71.14	2	69.75	71.50	7	8,361	0.08%
2020/08/14	1	68.60	2	68.35	68.60	-1	8,597	-0.01%
2020/08/13	1	68.50	3	67.83	67.70	-2	8,946	-0.02%
2020/08/12	0	0.00	2	68.10	68.10	-2	9,075	-0.02%
2020/08/11	3	68.83	2	69.40	68.60	1	9,274	0.01%
2020/08/10	1	71.00	1	70.10	69.80	0	9,375	0.00%
2020/08/07	0	0.00	1	70.90	70.60	-1	9,557	-0.01%
2020/08/06	3	71.30	1	70.60	70.50	2	9,961	0.02%
2020/08/05	2	71.50	0	0.00	70.90	2	10,009	0.02%
2020/08/04	18	74.05	21	72.59	72.50	-3	10,068	-0.03%
2020/08/03	2.1	73.71	9	73.57	73.90	-6.9	9,941	-0.07%
2020/07/31	10	71.50	11	72.07	71.60	-1	9,897	-0.01%
2020/07/30	4	71.63	1	71.50	71.80	3	9,892	0.03%
2020/07/29	2	68.50	1	69.00	69.70	1	9,875	0.01%
2020/07/28	1	71.00	5	71.44	68.90	-4	9,883	-0.04%
2020/07/27	1	70.30	0	0.00	70.30	1	9,853	0.01%
2020/07/24	2	70.05	2	71.55	69.40	0	9,833	0.00%
2020/07/23	3	72.87	2	72.50	72.10	1	9,794	0.01%
2020/07/22	13	73.48	11	73.14	72.20	2	9,635	0.02%
2020/07/21	4	71.05	3	70.40	71.90	1	9,399	0.01%
2020/07/20	1	67.00	0	0.00	67.90	1	9,275	0.01%
2020/07/17	3	69.00	1	67.80	67.60	2	9,294	0.02%
2020/07/16	1	70.30	1	70.30	70.30	0	9,320	0.00%
2020/07/15	4	69.13	0	0.00	68.80	4	9,311	0.04%
2020/07/14	1	71.00	1	70.40	70.20	0	9,360	0.00%
2020/07/13	4	72.48	3	71.37	71.10	1	9,417	0.01%
2020/07/10	0	0.00	1	68.90	68.50	-1	9,488	-0.01%
2020/07/09	5	72.86	4	72.75	72.20	1	9,451	0.01%
2020/07/08	1	71.00	1	71.70	71.40	0	9,409	0.00%
2020/07/07	2	70.80	6	69.17	69.40	-4	9,378	-0.04%
2020/07/06	13	74.05	0	0.00	74.00	13	9,319	0.14%
2020/07/03	16	72.42	14	72.27	73.50	2	9,301	0.02%
2020/07/01	2	68.80	3	68.83	68.40	-1	9,123	-0.01%
2020/06/29	1	67.40	6	66.02	66.40	-5	9,170	-0.05%
2020/06/23	5	68.10	1	67.80	68.10	4	9,247	0.04%
2020/06/22	3	68.30	3	67.87	67.20	0	9,265	0.00%
2020/06/19	17	71.36	9	70.53	69.50	8	9,296	0.09%
2020/06/18	1	67.10	3	68.30	68.30	-2	9,153	-0.02%
2020/06/17	4	67.13	2	67.40	67.40	2	9,210	0.02%
2020/06/16	4	68.38	8	68.05	68.60	-4	9,343	-0.04%
2020/06/15	10	66.77	1	67.50	65.70	9	9,550	0.09%
2020/06/12	1	67.30	2	68.70	68.70	-1	9,814	-0.01%
2020/06/11	4	72.10	3	70.17	70.00	1	10,020	0.01%
2020/06/10	0	0.00	5	74.00	71.60	-5	10,045	-0.05%
2020/06/09	0	0.00	5	73.60	73.60	-5	10,142	-0.05%
2020/06/08	11	76.30	11	75.43	75.30	0	10,336	0.00%
2020/06/05	4	75.63	5	75.58	75.90	-1	10,545	-0.01%
2020/06/04	47	74.97	49	76.56	74.90	-2	10,688	-0.02%
2020/06/03	5	71.78	6	71.57	71.80	-1	10,240	-0.01%
2020/06/02	6	70.38	0	0.00	70.80	6	10,227	0.06%
2020/06/01	4	70.53	6	70.60	70.30	-2	10,262	-0.02%
2020/05/29	5	68.86	14	68.51	69.50	-9	10,258	-0.09%
2020/05/28	9	69.52	6	69.90	68.30	3	10,302	0.03%
2020/05/27	1	69.90	25	70.55	70.90	-24	10,399	-0.23%
2020/05/26	19	71.56	12	72.11	68.60	7	10,187	0.07%
2020/05/25	35	69.21	29	69.84	71.00	6	9,764	0.06%
2020/05/22	4	64.18	25	64.43	64.60	-21	9,468	-0.22%
2020/05/21	39	63.47	35	63.53	64.00	4	9,354	0.04%
2020/05/20	33	61.04	44	60.75	61.40	-11	9,196	-0.12%
2020/05/19	11	58.84	11	57.82	57.50	0	8,876	0.00%
2020/05/18	15	59.42	16	57.68	57.00	-1	8,817	-0.01%
2020/05/15	28	56.23	24	56.95	59.00	4	8,657	0.05%
2020/05/14	19	56.52	3	56.53	56.20	16	8,646	0.19%
2020/05/13	29	56.22	34	57.51	57.90	-5	8,419	-0.06%
2020/05/12	12	52.85	2	52.30	52.70	10	8,003	0.12%
2020/05/11	16	54.19	25	53.73	53.70	-9	7,951	-0.11%
2020/05/08	11	52.22	15	52.83	52.20	-4	7,818	-0.05%
2020/05/07	1	51.00	1	52.00	52.10	0	7,687	0.00%
2020/05/06	5	50.80	0	0.00	50.50	5	7,635	0.07%
2020/04/30	7	52.51	3	51.93	51.80	4	7,521	0.05%
2020/04/29	6	50.98	1	50.50	50.30	5	7,461	0.07%
2020/04/28	0	0.00	2	50.60	50.50	-2	7,456	-0.03%
2020/04/27	1	50.10	0	0.00	50.20	1	7,466	0.01%
2020/04/24	0	0.00	1	48.80	49.00	-1	7,437	-0.01%
2020/04/23	2	49.95	1	49.35	49.45	1	7,422	0.01%
2020/04/22	1	49.10	1	49.30	49.35	0	7,408	0.00%
2020/04/21	6	51.23	7	49.16	49.05	-1	7,432	-0.01%
2020/04/20	1	51.00	2	50.70	51.00	-1	7,380	-0.01%
2020/04/17	4	52.98	14	52.09	51.50	-10	7,357	-0.14%
2020/04/16	15	53.32	2	52.80	52.80	13	7,254	0.18%
2020/04/15	6	52.98	14	52.76	52.90	-8	7,124	-0.11%
2020/04/14	1	51.50	12	50.92	50.90	-11	6,927	-0.16%
2020/04/13	4	50.50	1	51.40	50.20	3	6,903	0.04%
2020/04/10	6	51.02	5	51.50	50.80	1	6,877	0.01%
2020/04/09	4	51.50	4	51.00	51.00	0	6,942	0.00%
2020/04/08	27	52.14	21	52.90	52.20	6	6,922	0.09%
2020/04/07	1	49.80	0	0.00	49.75	1	6,806	0.01%
2020/04/06	5	49.56	3	49.42	49.60	2	6,750	0.03%
2020/04/01	16	48.66	17	48.92	49.10	-1	6,723	-0.01%
2020/03/31	3	49.07	1	48.85	48.80	2	6,707	0.03%
2020/03/27	1	47.55	2	47.90	47.10	-1	6,684	-0.01%
2020/03/26	1	47.25	0	0.00	48.15	1	6,617	0.02%
2020/03/25	10	48.15	13	47.48	47.70	-3	6,560	-0.05%
2020/03/24	2	45.60	0	0.00	45.80	2	6,468	0.03%
2020/03/23	7	44.96	7	44.15	43.35	0	6,597	0.00%
2020/03/20	17	48.64	8	48.59	47.65	9	6,546	0.14%
2020/03/19	59	49.01	59	47.60	45.85	0	6,402	0.00%
2020/03/18	23	52.51	20	51.17	50.90	3	6,097	0.05%
2020/03/17	10	51.29	10	51.89	52.00	0	5,771	0.00%
2020/03/16	4	51.35	5	50.22	49.50	-1	5,472	-0.02%
2020/03/13	35	48.63	36	50.25	51.90	-1	5,321	-0.02%
2020/03/12	9	52.94	12	52.18	51.00	-3	5,108	-0.06%
2020/03/11	8	54.98	9	54.16	54.20	-1	4,842	-0.02%
2020/03/10	2	55.15	1	52.00	55.60	1	4,604	0.02%
2020/03/09	0	0.00	2	52.75	50.60	-2	4,417	-0.05%
2020/03/06	1	54.20	6	55.00	53.50	-5	4,321	-0.12%
2020/03/05	6	55.63	1	56.00	55.60	5	4,246	0.12%
2020/03/04	0	0.00	2	54.85	55.90	-2	4,081	-0.05%
2020/03/03	4	55.03	6	55.05	54.10	-2	3,938	-0.05%
2020/03/02	1	54.70	4	54.03	54.80	-3	3,701	-0.08%
2020/02/27	3	50.62	2	49.85	49.85	1	3,438	0.03%
2020/02/26	1	52.80	0	0.00	52.30	1	3,371	0.03%
2020/02/25	2	52.65	2	52.45	53.00	0	3,290	0.00%
2020/02/24	2	53.10	0	0.00	53.20	2	3,258	0.06%
2020/02/21	12	53.06	6	53.78	52.90	6	3,194	0.19%
2020/02/20	3	52.20	0	0.00	51.90	3	3,013	0.10%
2020/02/19	0	0.00	1	52.50	52.10	-1	2,962	-0.03%
2020/02/18	1	51.80	6	51.30	51.00	-5	2,879	-0.17%
2020/02/17	14	50.38	3	52.23	52.20	11	2,804	0.39%
2020/02/12	1	47.55	3	48.17	48.20	-2	2,682	-0.07%
2020/02/05	1	45.75	0	0.00	45.30	1	2,874	0.03%
2020/02/04	1	44.80	0	0.00	45.25	1	2,921	0.03%
2020/02/03	1	42.50	1	43.95	44.00	0	3,018	0.00%
2020/01/30	1	46.80	0	0.00	46.75	1	3,309	0.03%
2020/01/17	0	0.00	1	52.80	52.30	-1	3,659	-0.03%
2020/01/14	2	52.35	1	52.40	52.40	1	4,296	0.02%
2020/01/06	5	52.10	8	51.69	51.50	-3	4,957	-0.06%
2020/01/03	1	54.80	1	53.10	53.10	0	4,942	0.00%
2020/01/02	1	54.30	6	54.50	54.50	-5	4,868	-0.10%
2019/12/31	4	53.10	1	52.80	52.80	3	4,832	0.06%
2019/12/30	0	0.00	1	53.90	53.70	-1	4,820	-0.02%
2019/12/27	3	54.40	2	54.70	54.20	1	4,815	0.02%
2019/12/26	0	0.00	5	53.90	53.70	-5	4,774	-0.10%
2019/12/25	5	54.34	2	54.30	53.90	3	4,763	0.06%
2019/12/20	1	53.70	1	53.00	53.00	0	4,704	0.00%
2019/12/19	1	53.60	1	53.10	53.10	0	4,745	0.00%
2019/12/18	12	54.63	4	54.55	54.50	8	4,752	0.17%
2019/12/17	2	52.30	1	53.30	53.40	1	4,549	0.02%
2019/12/16	1	52.20	4	51.70	52.30	-3	4,595	-0.07%
2019/12/13	1	50.60	5	51.00	50.50	-4	4,598	-0.09%
2019/12/12	1	51.50	0	0.00	51.40	1	4,644	0.02%
2019/12/10	1	52.20	1	52.20	52.50	0	4,604	0.00%
2019/12/06	0	0.00	1	50.70	51.40	-1	4,629	-0.02%
2019/12/05	6	51.90	5	51.10	51.10	1	4,642	0.02%
2019/12/04	6	50.53	1	49.40	50.80	5	4,852	0.10%
2019/11/27	2	50.65	1	50.30	50.30	1	5,215	0.02%
2019/11/26	1	50.20	1	50.50	50.60	0	5,416	0.00%
2019/11/22	2	49.65	0	0.00	49.40	2	5,818	0.03%
2019/11/20	1	49.10	0	0.00	49.05	1	5,902	0.02%
2019/11/18	2	50.60	0	0.00	50.60	2	6,176	0.03%
2019/11/14	1	49.85	1	49.50	50.00	0	6,322	0.00%
2019/11/13	1	50.30	1	50.30	50.30	0	6,429	0.00%
2019/11/12	2	49.85	0	0.00	50.20	2	6,442	0.03%
2019/11/08	3	53.03	2	52.45	52.80	1	6,377	0.02%
2019/11/05	3	55.83	3	56.13	56.30	0	6,352	0.00%
2019/11/04	1	56.10	1	55.50	55.50	0	6,333	0.00%
2019/11/01	5	55.28	3	55.77	56.10	2	6,351	0.03%
2019/10/31	1	56.00	4	55.75	55.00	-3	6,331	-0.05%
2019/10/30	2	56.90	5	57.18	56.80	-3	6,268	-0.05%
2019/10/29	4	57.78	5	58.76	57.50	-1	6,275	-0.02%
2019/10/28	3	59.37	2	59.40	60.10	1	6,167	0.02%
2019/10/25	11	59.00	13	58.20	58.20	-2	6,169	-0.03%
2019/10/24	18	56.91	18	57.98	58.50	0	6,089	0.00%
2019/10/23	9	54.92	7	54.97	55.00	2	6,007	0.03%
2019/10/22	2	53.40	1	53.20	53.60	1	6,029	0.02%
2019/10/21	2	52.50	5	52.74	53.60	-3	5,906	-0.05%
2019/10/18	3	51.30	3	52.00	51.60	0	5,681	0.00%
2019/10/16	3	50.30	0	0.00	50.00	3	5,555	0.05%
2019/10/15	6	51.67	5	51.48	51.10	1	5,499	0.02%
2019/10/14	3	50.60	3	50.30	50.40	0	5,317	0.00%
2019/10/03	0	0.00	1	49.00	49.60	-1	5,185	-0.02%
2019/09/27	0	0.00	1	48.00	48.40	-1	5,174	-0.02%
2019/09/26	1	48.65	0	0.00	48.75	1	5,155	0.02%
2019/09/25	1	50.00	0	0.00	49.45	1	5,135	0.02%
2019/09/24	1	51.90	1	50.70	50.80	0	5,122	0.00%
2019/09/23	1	51.50	1	50.80	50.80	0	5,061	0.00%
2019/09/20	0	0.00	30	50.30	50.40	-30	5,049	-0.59%
2019/09/19	1	51.30	1	50.70	50.70	0	5,067	0.00%
2019/09/18	1	50.70	3	50.43	50.30	-2	5,017	-0.04%
2019/09/17	1	49.95	0	0.00	50.20	1	5,007	0.02%
2019/09/16	2	48.50	1	48.50	48.50	1	4,973	0.02%
2019/09/11	0	0.00	2	49.05	48.85	-2	5,056	-0.04%
2019/09/10	6	50.21	5	49.30	49.30	1	5,215	0.02%
2019/09/09	1	50.30	0	0.00	50.10	1	5,230	0.02%
2019/09/06	11	52.53	10	51.00	51.00	1	5,201	0.02%
2019/09/05	5	50.72	2	51.00	50.80	3	4,915	0.06%
2019/09/04	7	50.56	7	50.70	50.70	0	4,896	0.00%
2019/09/03	1	50.90	2	49.90	49.80	-1	4,872	-0.02%
2019/09/02	0	0.00	2	49.60	50.70	-2	4,830	-0.04%
2019/08/30	37	51.48	6	49.06	49.05	31	4,748	0.65%
2019/08/29	4	50.51	4	50.54	49.75	0	4,536	0.00%
2019/08/28	29	50.33	40	50.64	51.20	-11	4,330	-0.25%
2019/08/26	0	0.00	8	47.05	46.10	-8	3,926	-0.20%
2019/08/23	1	48.65	3	48.38	48.55	-2	3,888	-0.05%
2019/08/22	21	48.82	1	48.70	48.70	20	3,837	0.52%
2019/08/21	9	47.84	6	47.98	48.20	3	3,744	0.08%
2019/08/20	0	0.00	2	46.30	45.85	-2	3,565	-0.06%
2019/08/19	7	47.02	2	46.50	46.50	5	3,525	0.14%
2019/08/16	5	45.98	4	46.06	46.00	1	3,415	0.03%
2019/08/14	0	0.00	1	45.25	44.10	-1	3,318	-0.03%
2019/08/13	5	45.05	4	44.35	44.35	1	3,326	0.03%
2019/08/08	0	0.00	10	44.65	44.65	-10	3,293	-0.30%
2019/08/05	2	47.33	2	47.55	45.55	0	3,274	0.00%
2019/08/02	10	47.46	17	47.62	47.85	-7	3,264	-0.21%
2019/08/01	2	48.83	1	48.85	48.85	1	3,269	0.03%
2019/07/31	0	0.00	1	48.55	49.90	-1	3,241	-0.03%
2019/07/30	23	48.63	22	48.37	48.80	1	3,154	0.03%
2019/07/29	23	51.47	5	51.02	51.00	18	3,016	0.60%
2019/07/26	7	48.67	8	48.64	49.50	-1	2,828	-0.04%
2019/07/25	19	47.65	17	48.13	47.75	2	2,728	0.07%
2019/07/24	11	45.45	13	46.47	47.30	-2	2,551	-0.08%
2019/07/23	1	43.15	1	43.40	43.00	0	2,356	0.00%
2019/07/22	1	42.20	0	0.00	42.00	1	2,373	0.04%
2019/07/10	0	0.00	6	43.30	43.15	-6	2,746	-0.22%
2019/07/05	1	44.70	0	0.00	44.65	1	2,788	0.04%
2019/06/27	0	0.00	1	46.80	46.65	-1	3,122	-0.03%
2019/06/26	10	47.35	10	46.65	46.65	0	3,135	0.00%
2019/06/25	0	0.00	1	46.35	47.40	-1	3,187	-0.03%
2019/06/24	10	45.85	10	46.35	46.35	0	3,143	0.00%
2019/06/21	5	46.10	6	45.26	45.15	-1	3,120	-0.03%
2019/06/20	10	45.48	10	45.28	45.10	0	3,114	0.00%
2019/06/19	16	44.79	17	44.90	44.85	-1	3,132	-0.03%
2019/06/18	53	45.82	52.1	43.94	43.90	0.9	3,140	0.03%
2019/06/17	50	42.51	50	45.40	45.40	0	3,036	0.00%
2019/06/12	2	42.40	2	42.08	41.45	0	3,131	0.00%
2019/06/06	1	39.25	1	39.30	39.15	0	3,519	0.00%
2019/05/31	0	0.00	6	41.58	41.25	-6	3,847	-0.16%
2019/05/20	5	40.50	0	0.00	40.45	5	4,888	0.10%
2019/05/17	1	43.30	1	43.80	42.70	0	5,107	0.00%
2019/05/14	4	41.95	4	39.88	42.60	0	5,661	0.00%
2019/05/13	2	41.18	10	42.45	41.75	-8	6,030	-0.13%
2019/05/10	2	44.20	6	43.86	43.95	-4	6,201	-0.06%
2019/05/09	2	43.35	2	43.40	43.35	0	6,303	0.00%
2019/05/07	3	46.35	2	46.50	46.25	1	6,618	0.02%
2019/05/06	3	46.70	0	0.00	45.95	3	6,893	0.04%
2019/04/30	2	46.78	1	46.50	47.40	1	6,933	0.01%
2019/04/29	3	48.05	1	51.40	46.80	2	6,935	0.03%
2019/04/26	1	52.20	7	53.40	52.00	-6	6,877	-0.09%
2019/04/24	0	0.00	4	54.30	53.80	-4	6,866	-0.06%
2019/04/23	0	0.00	1	53.40	53.60	-1	6,866	-0.01%
2019/04/22	41	56.23	36	54.65	54.40	5	6,906	0.07%
2019/04/19	2	53.60	5	53.92	54.10	-3	6,807	-0.04%
2019/04/18	15	53.89	14	53.47	52.90	1	6,819	0.01%
2019/04/17	0	0.00	4	52.60	52.80	-4	6,807	-0.06%
2019/04/16	0	0.00	3	52.00	52.50	-3	6,840	-0.04%
2019/04/15	1	51.20	0	0.00	51.20	1	6,913	0.01%
2019/04/12	2	51.25	0	0.00	51.10	2	7,052	0.03%
2019/04/11	8	52.59	3	51.80	51.80	5	7,144	0.07%
2019/04/09	3	56.03	1	56.20	53.90	2	7,198	0.03%
2019/04/08	7	56.00	0	0.00	55.30	7	7,265	0.10%
2019/04/03	12	53.98	13	53.72	53.90	-1	7,248	-0.01%
2019/04/02	0	0.00	8	52.61	53.00	-8	7,245	-0.11%
2019/04/01	7	51.80	7	52.40	52.20	0	7,341	0.00%
2019/03/29	1	51.40	0	0.00	51.00	1	7,319	0.01%
2019/03/28	9	51.60	9	51.67	51.20	0	7,491	0.00%
2019/03/25	1	51.20	5	51.00	51.50	-4	8,182	-0.05%
2019/03/22	7	52.50	7	52.79	52.10	0	8,276	0.00%
2019/03/21	4	51.73	6	51.83	51.80	-2	8,408	-0.02%
2019/03/20	1	52.80	8	52.90	52.60	-7	8,690	-0.08%
2019/03/19	6	54.30	9	54.57	53.10	-3	9,013	-0.03%
2019/03/18	1	54.00	4	53.98	54.30	-3	9,060	-0.03%
2019/03/14	1	56.10	5	56.20	53.90	-4	9,339	-0.04%
2019/03/12	18	57.79	14	57.96	58.00	4	9,746	0.04%
2019/03/11	11	55.78	0	0.00	55.60	11	9,921	0.11%
2019/03/08	1	54.90	3	55.70	56.00	-2	10,119	-0.02%
2019/03/07	3	56.50	3	56.03	55.60	0	10,309	0.00%
2019/03/06	4	56.70	4	56.25	56.60	0	10,479	0.00%
2019/03/05	13	55.90	22	55.54	55.50	-9	10,982	-0.08%
2019/03/04	2	57.40	0	0.00	56.50	2	11,326	0.02%
2019/02/27	5	55.94	6.1	55.94	57.60	-1.1	11,445	-0.01%
2019/02/26	10	58.37	1	58.50	55.70	9	11,716	0.08%
2019/02/25	15	56.95	3.1	56.34	57.60	11.9	11,980	0.10%
2019/02/22	5	57.16	5	57.78	56.50	0	12,027	0.00%
2019/02/21	2	56.95	5	57.24	57.90	-3	11,959	-0.03%
2019/02/20	7	59.11	4	58.05	57.90	3	11,855	0.03%
2019/02/19	0	0.00	1	58.90	58.90	-1	11,804	-0.01%
2019/02/18	41	60.18	19	61.00	58.30	22	11,751	0.19%
2019/02/15	0	0.00	3	58.27	59.30	-3	11,564	-0.03%
2019/02/14	14	58.40	16	58.78	59.00	-2	11,518	-0.02%
2019/02/13	40	58.36	39	58.33	58.40	1	11,407	0.01%
2019/02/12	13	53.28	15	55.78	56.00	-2	11,139	-0.02%
2019/02/11	1	48.40	3	49.97	51.40	-2	10,961	-0.02%
2019/01/30	19	47.43	20	47.35	46.75	-1	10,938	-0.01%
2019/01/29	13	46.00	13	46.05	46.10	0	10,865	0.00%
2019/01/28	13	44.97	16	46.49	46.60	-3	10,856	-0.03%
2019/01/25	43	44.86	38	44.60	44.15	5	10,746	0.05%
2019/01/24	10	42.80	10	42.81	42.55	0	10,850	0.00%
2019/01/22	10	42.40	10	41.50	41.50	0	10,995	0.00%
2019/01/21	4	41.45	8	41.61	42.00	-4	11,097	-0.04%
2019/01/18	2	40.48	3	40.32	41.30	-1	11,108	-0.01%
2019/01/16	3	41.50	3	41.40	41.00	0	11,221	0.00%
2019/01/15	5	40.65	0	0.00	40.90	5	11,225	0.04%
2019/01/11	3	42.65	3	42.45	41.55	0	11,314	0.00%
2019/01/10	7	43.30	7	42.30	42.30	0	11,353	0.00%
2019/01/09	16	42.51	16	43.15	42.30	0	11,567	0.00%
2019/01/08	5.1	41.96	9	41.88	42.10	-4	11,704	-0.03%
2019/01/04	14	40.13	22	39.25	40.90	-8	11,672	-0.07%
2019/01/03	0	0.00	5	40.60	40.65	-5	11,580	-0.04%
2019/01/02	7	44.59	7	44.14	43.90	0	11,551	0.00%
2018/12/28	10	44.29	10	43.75	43.90	0	11,589	0.00%
2018/12/27	23	44.70	22	44.32	43.80	1	11,642	0.01%
2018/12/26	8	44.65	19	44.09	42.60	-11	11,558	-0.10%
2018/12/25	12	43.88	10	44.18	44.10	2	11,555	0.02%
2018/12/24	8	44.30	8	44.52	45.30	0	11,517	0.00%
2018/12/22	7	44.45	4	44.74	44.85	3	11,413	0.03%
2018/12/21	40	45.06	31	44.91	45.60	9	11,422	0.08%
2018/12/20	25	44.40	33	44.85	44.25	-8	11,273	-0.07%
2018/12/19	38	48.79	36	47.62	47.40	2	11,019	0.02%
2018/12/18	29	51.01	26	49.53	49.40	3	10,927	0.03%
2018/12/17	16	51.48	15	50.30	50.30	1	10,856	0.01%
2018/12/14	11	51.06	5	51.04	50.00	6	10,796	0.06%
2018/12/13	29	52.05	38	52.12	52.00	-9	10,675	-0.08%
2018/12/12	47	49.86	59	51.14	52.50	-12	10,400	-0.12%
2018/12/11	6	48.18	4	48.05	47.80	2	10,099	0.02%
2018/12/10	44	48.24	49	48.16	47.30	-5	10,196	-0.05%
2018/12/07	34	48.11	31	48.04	48.05	3	10,027	0.03%
2018/12/06	78	51.19	67	48.79	46.30	11	9,928	0.11%
2018/12/05	8	50.21	27	50.52	51.10	-19	9,676	-0.20%
2018/12/04	71	49.20	78	51.43	49.50	-7	9,490	-0.07%
2018/12/03	22	50.70	20	50.15	49.15	2	9,277	0.02%
2018/11/30	29	48.34	35	48.46	48.75	-6	9,100	-0.07%
2018/11/29	33.2	50.31	28	49.62	49.00	5.2	8,908	0.06%
2018/11/28	53	49.89	56	49.90	49.70	-3	8,699	-0.03%
2018/11/27	48	46.26	38	47.44	48.40	10	8,185	0.12%
2018/11/26	19	44.03	7	44.09	44.00	12	7,814	0.15%
2018/11/23	20	42.65	16	43.17	43.75	4	7,721	0.05%
2018/11/22	58	41.88	43	41.59	41.10	15	7,406	0.20%
2018/11/21	9	38.67	20	40.16	40.70	-11	6,994	-0.16%
2018/11/20	5	37.37	4	37.15	37.00	1	6,942	0.01%
2018/11/16	18	37.16	13	36.48	36.25	5	7,024	0.07%
2018/11/15	1	36.30	0	0.00	36.80	1	7,052	0.01%
2018/11/14	3	36.27	2	36.70	36.00	1	7,106	0.01%
2018/11/13	5	34.76	10	35.24	36.95	-5	7,294	-0.07%
2018/11/12	9	36.96	4	37.25	36.60	5	7,346	0.07%
2018/11/09	13	36.03	13	36.59	36.70	0	7,392	0.00%
2018/11/08	13	37.85	9	37.83	35.95	4	7,411	0.05%
2018/11/07	10	35.84	10	36.39	37.75	0	7,311	0.00%
2018/11/06	13	36.12	13	35.04	34.35	0	7,310	0.00%
2018/11/05	8	37.01	8	37.05	37.00	0	7,338	0.00%
2018/11/02	7	36.58	6	37.30	36.55	1	7,319	0.01%
2018/11/01	35	34.83	36	36.02	35.80	-1	7,226	-0.01%
2018/10/31	0	0.00	1	34.10	34.10	-1	6,952	-0.01%
2018/10/29	1	31.15	2	31.50	32.05	-1	7,100	-0.01%
2018/10/26	3	31.65	4	31.55	30.50	-1	7,077	-0.01%
2018/10/25	10	32.17	15	31.57	31.15	-5	7,113	-0.07%
2018/10/24	15	36.05	5	34.60	34.60	10	7,082	0.14%
2018/10/23	3	37.02	0	0.00	36.30	3	7,021	0.04%
2018/10/22	16	38.25	25	37.34	37.70	-9	7,058	-0.13%
2018/10/19	2	36.33	1	36.45	36.35	1	7,133	0.01%
2018/10/18	12	38.67	12	38.05	38.05	0	7,152	0.00%
2018/10/17	24	40.10	24	38.95	38.40	0	7,163	0.00%
2018/10/16	24	38.60	50	39.67	40.25	-26	7,007	-0.37%
2018/10/15	8	37.36	7	37.09	37.20	1	6,976	0.01%
2018/10/12	14	36.97	14	37.00	37.20	0	7,037	0.00%
2018/10/09	5	41.65	5	41.02	40.55	0	7,192	0.00%
2018/10/08	8	41.74	12	41.16	41.70	-4	7,254	-0.06%
2018/10/05	22	43.58	3	42.55	42.30	19	7,414	0.26%
2018/10/04	4	47.55	3	47.15	47.00	1	7,476	0.01%
2018/10/03	5	50.08	4	48.85	47.95	1	8,046	0.01%
2018/10/02	4	51.38	2	50.30	50.00	2	8,302	0.02%
2018/09/28	10	50.61	10	50.74	50.20	0	8,731	0.00%
2018/09/27	9	51.62	9	50.41	50.00	0	8,917	0.00%
2018/09/26	2	51.40	2	51.30	51.10	0	9,101	0.00%
2018/09/25	15	51.85	10	52.24	52.00	5	9,178	0.05%
2018/09/21	9	49.59	9	51.07	51.00	0	9,161	0.00%
2018/09/20	6	48.68	4	48.34	48.00	2	9,160	0.02%
2018/09/19	5	49.82	5	47.90	47.90	0	9,256	0.00%
2018/09/18	1	50.50	2	50.50	48.40	-1	9,348	-0.01%
2018/09/17	1	52.10	1	53.20	52.10	0	9,527	0.00%
2018/09/14	0	0.00	8	52.70	52.60	-8	9,645	-0.08%
2018/09/13	8	51.10	5	49.89	48.95	3	9,580	0.03%
2018/09/12	4	49.74	11	49.59	50.10	-7	9,788	-0.07%
2018/09/11	11	51.75	7	51.61	51.30	4	9,983	0.04%
2018/09/10	1	51.60	1	52.70	50.60	0	10,091	0.00%
2018/09/07	3	57.23	3	53.37	53.50	0	10,143	0.00%
2018/09/06	3	56.93	3	56.40	56.40	0	10,316	0.00%
2018/09/05	13	58.26	12	56.22	56.00	1	10,881	0.01%
2018/09/04	7	57.70	2	58.10	58.10	5	11,423	0.04%
2018/09/03	1	56.70	5	59.58	57.00	-4	11,763	-0.03%
2018/08/31	2	59.75	12	59.80	60.90	-10	12,007	-0.08%
2018/08/30	1	61.50	2	61.30	61.00	-1	12,203	-0.01%
2018/08/29	1	60.20	1	60.40	60.70	0	12,365	0.00%
2018/08/28	0	0.00	8	59.10	58.90	-8	12,638	-0.06%
2018/08/27	15	58.23	17	58.97	60.10	-2	12,903	-0.02%
2018/08/24	4	57.15	4	56.85	56.60	0	13,097	0.00%
2018/08/23	4	59.45	4	58.60	58.60	0	13,647	0.00%
2018/08/22	6	58.60	6	58.80	59.50	0	14,211	0.00%
2018/08/21	3	58.80	2	58.50	58.50	1	14,867	0.01%
2018/08/20	15	55.42	13	56.62	58.50	2	15,105	0.01%
2018/08/17	3	60.90	3	60.20	58.20	0	15,508	0.00%
2018/08/16	11	58.49	10	58.43	61.20	1	15,624	0.01%
2018/08/15	10	60.60	0	0.00	58.60	10	15,830	0.06%
2018/08/14	5	60.00	5	61.08	62.00	0	16,050	0.00%
2018/08/13	0	0.00	20	61.00	60.30	-20	16,266	-0.12%
2018/08/10	3	66.90	3	65.63	64.70	0	16,635	0.00%
2018/08/09	4	65.40	3	65.70	66.30	1	17,030	0.01%
2018/08/08	2	65.60	2	66.05	65.00	0	17,702	0.00%
2018/08/07	8	66.99	6	66.85	66.70	2	18,220	0.01%
2018/08/06	21	65.79	2	65.75	65.50	19	18,399	0.10%
2018/08/03	14	62.84	17	65.10	66.00	-3	18,632	-0.02%
2018/08/02	5	65.68	5	65.96	63.70	0	18,765	0.00%
2018/07/31	20	72.20	0	0.00	72.20	20	19,736	0.10%
2018/07/30	1	70.90	1	71.20	69.50	0	19,735	0.00%
2018/07/27	4	72.98	1	74.30	72.00	3	19,738	0.02%
2018/07/26	15	73.79	14	74.59	75.00	1	19,731	0.01%
2018/07/25	0	0.00	1	71.70	71.70	-1	19,584	-0.01%
2018/07/24	1	69.00	1	69.80	69.90	0	19,513	0.00%
2018/07/23	2	63.85	7	65.74	67.50	-5	19,448	-0.03%
2018/07/20	4	66.90	6	66.05	67.10	-2	19,381	-0.01%
2018/07/19	9	70.08	7	69.26	69.00	2	19,241	0.01%
2018/07/18	9	69.06	10	68.04	68.00	-1	19,237	-0.01%
2018/07/17	6	73.32	3	71.33	70.90	3	19,196	0.02%
2018/07/16	10	73.78	11	74.33	73.80	-1	19,197	-0.01%
2018/07/13	15	75.64	20	75.24	73.00	-5	19,302	-0.03%
2018/07/12	7	73.30	8	73.55	73.90	-1	19,122	-0.01%
2018/07/11	50	73.43	40	73.65	73.60	10	19,114	0.05%
2018/07/10	17	68.77	17	69.47	72.00	0	18,611	0.00%
2018/07/09	21	65.55	20	65.88	65.50	1	18,502	0.01%
2018/07/06	11	65.15	14	65.89	66.20	-3	18,359	-0.02%
2018/07/05	17	63.82	21	64.29	62.70	-4	18,107	-0.02%
2018/07/04	26	65.40	19	63.71	62.70	7	17,898	0.04%
2018/07/03	9	69.98	11	69.92	69.60	-2	17,672	-0.01%
2018/07/02	3	72.53	2	69.10	69.10	1	17,580	0.01%
2018/06/29	5	70.08	5	70.56	72.80	0	17,458	0.00%
2018/06/28	7	73.70	3	73.27	69.50	4	17,295	0.02%
2018/06/27	3	72.17	5	73.06	73.40	-2	17,177	-0.01%
2018/06/26	20	74.09	18	73.95	72.00	2	17,064	0.01%
2018/06/25	3	74.43	5	74.24	71.20	-2	16,820	-0.01%
2018/06/22	3	77.57	1	79.20	76.50	2	16,652	0.01%
2018/06/21	18	80.48	21	80.17	80.90	-3	16,558	-0.02%
2018/06/20	8	81.04	9	78.52	76.40	-1	16,374	-0.01%
2018/06/19	14	84.79	13	84.17	84.00	1	16,260	0.01%
2018/06/15	18	84.21	24	84.10	83.20	-6	16,243	-0.04%
2018/06/14	26	83.26	20	83.53	83.20	6	16,133	0.04%
2018/06/13	27	90.61	26	84.61	82.90	1	15,957	0.01%
2018/06/12	33	86.68	27	88.45	89.50	6	15,516	0.04%
2018/06/11	28	78.15	37	79.45	81.40	-9	14,963	-0.06%
2018/06/08	18	70.78	22	70.79	74.00	-4	14,696	-0.03%
2018/06/07	9	71.58	6	71.12	70.50	3	14,445	0.02%
2018/06/06	6	70.78	12	70.91	71.50	-6	14,445	-0.04%
2018/06/05	16	70.98	37	70.02	67.80	-21	14,387	-0.15%
2018/06/04	38	73.01	31	72.36	72.80	7	14,150	0.05%
2018/06/01	24	71.42	22	69.99	69.90	2	13,839	0.01%
2018/05/31	56	76.53	43	73.39	70.70	13	13,541	0.10%
2018/05/30	53	71.00	48	72.75	74.10	5	12,893	0.04%
2018/05/29	60	69.56	80	70.10	68.80	-20	12,268	-0.16%
2018/05/28	7	64.56	5	66.72	66.90	2	11,490	0.02%
2018/05/25	51	57.63	55	59.24	60.90	-4	11,147	-0.04%
2018/05/24	22	55.17	13	55.14	55.40	9	10,510	0.09%
2018/05/23	8	55.04	31	54.71	55.80	-23	10,294	-0.22%
2018/05/22	6	55.78	5	54.22	53.70	1	9,969	0.01%
2018/05/21	29	55.10	11	56.14	56.40	18	9,672	0.19%
2018/05/18	36	53.61	59	55.13	54.70	-23	9,332	-0.25%
2018/05/17	25	53.92	40	54.92	52.10	-15	8,805	-0.17%
2018/05/16	67	56.23	39	57.96	55.60	28	8,338	0.34%
2018/05/15	64	51.90	49	51.98	53.80	15	7,656	0.20%
2018/05/14	5	48.09	4	48.34	50.20	1	7,091	0.01%
2018/05/11	8	46.08	2	47.38	45.70	6	6,824	0.09%
2018/05/10	10	45.15	3	44.88	46.20	7	6,511	0.11%
2018/05/09	39	43.10	30	43.49	43.65	9	6,123	0.15%
2018/05/08	13	38.52	29	39.09	40.90	-16	5,397	-0.30%
2018/05/04	10	36.75	10	35.80	35.80	0	4,989	0.00%
2018/05/03	10	37.05	10	36.95	36.95	0	5,004	0.00%
2018/05/02	0	0.00	2	36.50	36.35	-2	5,000	-0.04%
2018/04/26	0	0.00	1	34.50	34.50	-1	5,752	-0.02%
2018/04/25	0	0.00	2	35.65	35.90	-2	5,742	-0.03%
2018/04/24	4	36.61	4	37.66	36.00	0	5,798	0.00%
2018/04/23	4	37.90	0	0.00	37.60	4	5,718	0.07%
2018/04/20	27	37.91	1	38.80	37.95	26	5,696	0.46%
2018/04/19	17	38.53	17	38.37	39.15	0	5,607	0.00%
2018/04/18	0	0.00	16	36.92	36.30	-16	5,362	-0.30%
2018/04/17	13	37.29	1	39.10	36.15	12	5,317	0.23%
2018/04/16	1	38.80	1	39.10	39.10	0	5,186	0.00%
2018/04/13	13	37.68	0	0.00	38.00	13	5,103	0.25%
2018/04/11	3	37.40	0	0.00	37.10	3	5,049	0.06%
2018/04/10	2	36.78	1	36.05	36.05	1	5,029	0.02%
2018/04/09	4	36.16	1	36.60	36.25	3	5,129	0.06%
2018/04/02	4	36.04	0	0.00	35.55	4	5,186	0.08%
2018/03/31	3	36.52	0	0.00	36.30	3	5,240	0.06%
2018/03/30	6	36.97	1	36.50	36.70	5	5,279	0.09%
2018/03/27	1	36.65	0	0.00	36.65	1	5,265	0.02%
2018/03/23	0	0.00	7	35.90	35.80	-7	5,239	-0.13%
2018/03/22	0	0.00	2	38.00	37.30	-2	5,174	-0.04%
2018/03/21	2	37.20	12	38.04	36.90	-10	5,022	-0.20%
2018/03/19	1	37.15	2	36.75	36.40	-1	4,784	-0.02%
2018/03/16	34	36.18	43	36.43	35.80	-9	4,642	-0.19%
2018/03/15	30	35.60	30	35.45	35.45	0	4,510	0.00%
2018/03/14	9	35.98	6	36.29	35.25	3	4,483	0.07%
2018/03/12	3	35.90	9	35.41	35.05	-6	4,329	-0.14%
2018/03/09	9	34.36	2	34.60	34.00	7	4,148	0.17%
2018/03/08	4	33.04	7	32.99	33.55	-3	3,992	-0.08%
2018/03/07	1	31.30	0	0.00	30.50	1	3,933	0.03%
2018/02/23	1	30.70	0	0.00	30.60	1	4,787	0.02%
2018/02/09	1	27.70	2	28.30	29.35	-1	5,806	-0.02%
2018/02/08	1	29.80	0	0.00	30.00	1	5,837	0.02%
2018/02/07	0	0.00	1	32.10	31.00	-1	5,861	-0.02%
2018/02/06	2	30.10	2	30.25	29.95	0	5,920	0.00%
2018/02/05	1	31.80	6	32.13	33.05	-5	6,059	-0.08%
2018/02/02	0	0.00	10	33.63	33.70	-10	6,183	-0.16%
2018/02/01	10	34.30	2	34.60	34.00	8	6,303	0.13%
2018/01/30	5	34.80	7	34.60	34.30	-2	6,541	-0.03%
2018/01/29	1	34.15	6	34.80	34.15	-5	6,556	-0.08%
2018/01/26	8	34.53	7	34.91	34.80	1	6,635	0.02%
2018/01/25	11	34.75	12	34.52	34.30	-1	6,703	-0.01%
2018/01/24	5	35.50	6	35.78	35.30	-1	6,733	-0.01%
2018/01/23	19	37.79	5	36.25	36.05	14	6,868	0.20%
2018/01/22	4	37.18	13	37.68	38.55	-9	6,712	-0.13%
2018/01/19	4	35.19	4	35.05	35.05	0	6,702	0.00%
2018/01/18	3	35.23	14	35.49	34.60	-11	7,073	-0.16%
2018/01/17	1	34.25	0	0.00	34.10	1	7,087	0.01%
2018/01/16	3	35.10	5	35.35	34.60	-2	7,187	-0.03%
2018/01/15	4	34.85	1	33.80	34.85	3	7,255	0.04%
2018/01/10	4	33.80	5	33.54	33.50	-1	7,364	-0.01%
2018/01/09	22	33.43	76	33.93	33.40	-54	7,408	-0.73%
2018/01/08	2	34.35	107	34.58	33.80	-105	7,617	-1.38%	大賣/鉅額交易
2018/01/05	32	35.68	17	35.69	35.40	15	7,643	0.20%
2018/01/04	0	0.00	1	34.50	35.00	-1	7,698	-0.01%
2018/01/03	30	34.70	2	33.80	34.60	28	7,660	0.37%
2018/01/02	0	0.00	10	33.51	33.35	-10	7,565	-0.13%