嘉晶 (3016)-元大-北屯券商分點個股進出

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
60.2
漲跌
▼0.3
漲幅
-0.50%
成交量
431張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	60.30	0	0.00	60.40	1	1,532	0.07%
2024/05/03	0	0.00	5	60.50	60.30	-5	1,526	-0.33%
2024/04/30	0	0.00	4	62.62	62.00	-4	1,521	-0.26%
2024/04/29	0	0.00	2	62.40	62.40	-2	1,511	-0.13%
2024/04/26	3	61.37	3	61.23	61.50	0	1,497	0.00%
2024/04/25	2	62.10	7	61.73	61.60	-5	1,489	-0.34%
2024/04/23	0	0.00	1	60.20	60.00	-1	1,455	-0.07%
2024/04/22	3	59.13	1	60.40	59.40	2	1,453	0.14%
2024/04/18	1.1	63.45	0	0.00	61.20	1.1	1,414	0.08%
2024/04/17	0	0.00	2.3	62.31	62.40	-2.3	1,307	-0.18%
2024/04/16	1	56.80	0	0.00	56.80	1	1,282	0.08%
2024/04/15	4	59.88	0	0.00	58.90	4	1,270	0.31%
2024/04/12	2.2	61.44	3	61.63	60.70	-0.8	1,255	-0.07%
2024/04/11	2.3	61.33	2	61.60	60.80	0.3	1,237	0.02%
2024/04/10	6	62.47	1	61.90	61.20	5	1,215	0.41%
2024/04/09	0	0.00	1	60.00	60.10	-1	1,174	-0.09%
2024/04/03	1	60.90	0	0.00	60.80	1	1,164	0.09%
2024/04/02	1	61.10	0	0.00	61.60	1	1,155	0.09%
2024/04/01	4	62.05	3	62.47	61.50	1	1,133	0.09%
2024/03/28	0	0.00	1	60.40	59.30	-1	1,038	-0.10%
2024/03/25	1	59.50	0	0.00	58.80	1	999	0.10%
2024/03/22	5	60.14	5	60.14	59.10	0	999	0.00%
2024/03/20	3	57.30	1	56.60	56.60	2	993	0.20%
2024/03/18	1	57.40	2	56.75	56.70	-1	975	-0.10%
2024/03/15	2	59.05	1	58.00	58.00	1	972	0.10%
2024/03/14	4	59.08	4	59.85	60.10	0	949	0.00%
2024/03/13	6	61.37	5	60.00	60.00	1	922	0.11%
2024/03/12	17	60.91	13	60.61	61.70	4	861	0.46%
2024/03/11	3	60.07	3	61.60	61.90	0	617	0.00%
2024/03/08	1	55.40	4	56.30	56.30	-3	509	-0.59%
2024/03/07	1	51.60	1	51.50	51.20	0	451	0.00%
2024/03/06	1	52.00	0	0.00	52.10	1	454	0.22%
2024/02/29	1	53.70	1	54.00	54.20	0	462	0.00%
2024/02/22	1	54.50	1	54.50	54.50	0	469	0.00%
2024/02/21	1	54.80	0	0.00	54.90	1	469	0.21%
2024/02/05	2	54.20	16	54.20	54.40	-14	459	-3.05%
2024/02/02	1	55.10	0	0.00	55.10	1	452	0.22%
2024/01/31	1	56.80	0	0.00	56.30	1	446	0.22%
2024/01/24	1	57.60	0	0.00	57.70	1	502	0.20%
2024/01/22	0	0.00	1	57.30	57.90	-1	503	-0.20%
2024/01/19	1	56.70	0	0.00	56.80	1	503	0.20%
2024/01/10	1	58.00	0	0.00	57.90	1	507	0.20%
2024/01/09	1	59.20	0	0.00	59.10	1	505	0.20%
2024/01/08	0	0.00	1	60.20	60.00	-1	504	-0.20%
2024/01/03	2	60.80	0	0.00	60.40	2	505	0.40%
2023/12/28	1	62.60	0	0.00	62.50	1	497	0.20%
2023/12/27	0	0.00	3	63.30	63.00	-3	496	-0.60%
2023/12/26	1	62.60	0	0.00	63.00	1	496	0.20%
2023/12/25	1	62.10	0	0.00	62.00	1	498	0.20%
2023/12/22	2	62.00	0	0.00	62.10	2	500	0.40%
2023/12/18	1	63.60	0	0.00	64.00	1	501	0.20%
2023/12/15	1	65.20	0	0.00	64.50	1	478	0.21%
2023/12/12	0	0.00	1	63.60	63.00	-1	451	-0.22%
2023/12/06	0	0.00	3	63.00	63.10	-3	446	-0.67%
2023/12/04	1	63.50	0	0.00	63.50	1	449	0.22%
2023/11/30	0	0.00	1	65.20	65.30	-1	431	-0.23%
2023/11/28	0	0.00	4	62.68	63.30	-4	415	-0.96%
2023/11/24	1	63.40	0	0.00	63.50	1	411	0.24%
2023/11/21	0	0.00	1	62.90	63.10	-1	401	-0.25%
2023/11/20	1	62.00	0	0.00	62.20	1	396	0.25%
2023/11/15	0	0.00	3	60.50	61.00	-3	392	-0.77%
2023/11/14	2	59.70	0	0.00	59.70	2	389	0.51%
2023/11/10	0	0.00	1	59.60	59.70	-1	406	-0.25%
2023/11/09	3	60.10	0	0.00	59.80	3	416	0.72%
2023/11/07	1	60.90	0	0.00	60.90	1	435	0.23%
2023/11/02	0	0.00	1	60.90	60.00	-1	448	-0.22%
2023/11/01	8	60.54	9	60.99	60.30	-1	437	-0.23%
2023/10/27	0	0.00	1	57.30	58.00	-1	425	-0.23%
2023/10/18	2	59.50	0	0.00	59.50	2	526	0.38%
2023/10/17	0	0.00	1	58.20	57.50	-1	535	-0.19%
2023/10/03	0	0.00	0.5	58.50	58.00	-0.5	1,103	-0.05%
2023/09/27	0	0.00	1.7	57.80	57.20	-1.7	1,156	-0.15%
2023/09/26	1	58.40	0	0.00	57.80	1	1,160	0.09%
2023/09/05	1	61.70	0	0.00	61.70	1	1,231	0.08%
2023/08/24	0	0.00	1	58.70	58.20	-1	1,313	-0.08%
2023/08/18	1	58.50	0	0.00	57.70	1	1,312	0.08%
2023/08/16	1	57.20	1	56.60	57.20	0	1,308	0.00%
2023/08/14	1	59.20	0	0.00	58.90	1	1,290	0.08%
2023/08/11	2	61.90	0	0.00	61.60	2	1,277	0.16%
2023/08/10	2	62.00	0	0.00	62.00	2	1,273	0.16%
2023/08/04	0	0.00	0	65.40	65.10	0	1,253	0.00%
2023/08/02	1	64.80	0	0.00	64.50	1	1,253	0.08%
2023/07/31	1	67.20	0	0.00	65.70	1	1,234	0.08%
2023/07/28	1	67.80	0	0.00	67.70	1	1,223	0.08%
2023/07/27	1	65.60	0	0.00	66.10	1	1,206	0.08%
2023/07/21	1	67.90	0	0.00	67.90	1	1,184	0.08%
2023/07/20	2	68.80	1	68.90	69.00	1	1,190	0.08%
2023/07/19	7	67.60	0	0.00	67.00	7	1,184	0.59%
2023/07/18	0	0.00	2	69.20	69.00	-2	1,193	-0.17%
2023/07/17	0	70.70	3	70.13	70.80	-3	1,183	-0.25%
2023/07/13	1	72.70	4.2	72.20	71.00	-3.2	1,122	-0.29%
2023/07/12	3.2	71.64	0	0.00	72.30	3.2	1,078	0.30%
2023/07/11	21	73.36	18	73.73	72.20	3	1,012	0.30%
2023/07/10	2	68.10	10	68.84	69.70	-8	836	-0.96%
2023/07/07	2	63.95	2	64.60	63.40	0	727	0.00%
2023/07/06	1	65.90	5	64.72	64.60	-4	722	-0.55%
2023/06/30	0	0.00	1	64.60	65.40	-1	673	-0.15%
2023/06/29	1	63.90	0	0.00	64.00	1	669	0.15%
2023/06/28	1	63.40	0	0.00	63.30	1	674	0.15%
2023/06/21	0.4	65.40	0	0.00	65.20	0.4	677	0.06%
2023/06/20	0	0.00	1	65.90	65.40	-1	679	-0.15%
2023/06/15	2	66.95	2	66.70	66.70	0	685	0.00%
2023/06/14	1	66.00	0	0.00	67.30	1	673	0.15%
2023/06/13	0	0.00	1	66.70	65.20	-1	663	-0.15%
2023/06/12	0	0.00	0.1	65.80	65.50	-0.1	646	-0.02%
2023/06/08	1	64.10	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	0.2	65.50	65.40	-0.2	666	-0.02%
2023/06/06	3	63.94	0	0.00	63.70	3	663	0.45%
2023/06/05	0	66.50	0	0.00	66.00	0	661	0.00%
2023/06/02	2	65.00	0	0.00	64.80	2	634	0.32%
2023/05/30	0	0.00	1	64.50	64.90	-1	692	-0.14%
2023/05/26	0	0.00	2	63.10	63.00	-2	693	-0.29%
2023/05/25	0	63.60	0	0.00	63.60	0	694	0.00%
2023/05/15	0	0.00	1	61.30	61.20	-1	714	-0.14%
2023/05/03	0	0.00	2	64.40	64.80	-2	785	-0.25%
2023/05/02	1	62.70	0	0.00	64.60	1	790	0.13%
2023/04/28	0	0.00	1	62.40	63.00	-1	796	-0.13%
2023/04/27	1	62.20	0	0.00	61.60	1	788	0.13%
2023/04/26	0	0.00	2	61.85	62.70	-2	776	-0.26%
2023/04/25	3	62.33	1	62.70	62.10	2	776	0.26%
2023/04/21	4	66.13	1	65.80	64.50	3	756	0.40%
2023/04/20	0	0.00	1.1	67.97	67.60	-1.1	729	-0.14%
2023/04/19	0	0.00	2	69.50	69.50	-2	714	-0.28%
2023/04/17	6	69.27	0	0.00	71.50	6	705	0.85%
2023/04/13	2	71.30	0	0.00	69.90	2	680	0.29%
2023/04/12	0	0.00	1	70.90	71.30	-1	671	-0.15%
2023/04/07	0	0.00	1	71.10	71.40	-1	667	-0.15%
2023/03/29	0	0.00	1	70.70	70.40	-1	681	-0.15%
2023/03/28	1	71.50	0	0.00	71.30	1	687	0.15%
2023/03/24	0	0.00	1	73.00	73.00	-1	695	-0.14%
2023/03/20	0	0.00	1	72.00	71.60	-1	690	-0.14%
2023/03/17	1	70.30	0	0.00	70.70	1	690	0.14%
2023/03/10	1	72.10	0	0.00	71.10	1	712	0.14%
2023/03/08	1	72.90	0	0.00	73.20	1	740	0.14%
2023/03/07	0	0.00	1	74.20	73.40	-1	738	-0.14%
2023/03/03	8	71.94	0	0.00	71.90	8	712	1.12%
2023/02/24	0.3	76.40	1	76.10	75.60	-0.7	680	-0.10%
2023/02/22	0	0.00	3	75.80	75.60	-3	706	-0.42%
2023/02/20	3	77.80	0	0.00	77.80	3	740	0.41%
2023/02/10	1	77.60	0.2	77.00	76.50	0.8	910	0.09%
2023/02/08	0	0.00	3	78.93	78.90	-3	913	-0.33%
2023/02/07	2	78.40	0	0.00	78.10	2	920	0.22%
2023/02/06	1	77.30	0	0.00	77.80	1	932	0.11%
2023/01/31	0.1	75.60	0	0.00	75.90	0.1	948	0.01%
2023/01/30	0	0.00	0.2	74.57	74.60	-0.2	950	-0.02%
2023/01/10	0.1	74.00	0	0.00	73.70	0.1	1,014	0.01%
2022/12/29	0	0.00	3	69.33	70.40	-3	1,166	-0.26%
2022/12/22	1	70.80	3	71.07	71.00	-2	1,359	-0.15%
2022/12/21	2	71.45	2	71.50	70.20	0	1,418	0.00%
2022/12/20	0	0.00	0.1	74.10	71.20	-0.1	1,465	0.00%
2022/12/16	0.1	74.80	0	0.00	74.50	0.1	1,584	0.01%
2022/12/09	0	0.00	1	77.40	75.90	-1	1,681	-0.06%
2022/12/08	0.1	76.60	0	0.00	76.40	0.1	1,703	0.01%
2022/12/07	0	0.00	1	78.70	76.50	-1	1,746	-0.06%
2022/12/06	1	79.00	0	0.00	79.00	1	1,859	0.05%
2022/12/05	5	82.00	1	81.80	82.00	4	1,923	0.21%
2022/12/02	0	0.00	1	82.80	81.60	-1	1,938	-0.05%
2022/12/01	2	81.30	3.1	81.08	81.90	-1.1	1,939	-0.06%
2022/11/30	1.1	78.00	1	78.60	78.60	0.1	1,930	0.00%
2022/11/28	0	0.00	1	78.00	77.30	-1	1,963	-0.05%
2022/11/17	0	0.00	2	78.75	79.30	-2	2,151	-0.09%
2022/11/14	0	0.00	1	76.00	76.20	-1	2,348	-0.04%
2022/11/11	2	75.25	2	77.05	75.00	0	2,388	0.00%
2022/11/10	1	74.40	0	0.00	74.30	1	2,360	0.04%
2022/11/08	0.1	73.30	1	73.50	72.30	-0.9	2,356	-0.04%
2022/11/03	0	0.00	0.1	70.90	71.20	-0.1	2,386	0.00%
2022/10/31	0	0.00	1	69.10	69.00	-1	2,399	-0.04%
2022/10/27	1	68.30	0	0.00	69.00	1	2,392	0.04%
2022/10/26	1	67.00	0	0.00	66.80	1	2,395	0.04%
2022/10/19	1	69.20	1	69.90	69.00	0	2,428	0.00%
2022/10/18	1	71.10	5	70.02	70.10	-4	2,428	-0.16%
2022/10/17	1	66.70	0	0.00	69.30	1	2,436	0.04%
2022/10/14	1	70.60	1	69.90	70.50	0	2,444	0.00%
2022/10/13	1	68.00	1	66.20	66.10	0	2,491	0.00%
2022/10/12	1	71.00	0	0.00	70.80	1	2,472	0.04%
2022/10/11	1	72.50	0	0.00	71.50	1	2,471	0.04%
2022/10/07	1	77.10	0	0.00	77.30	1	2,505	0.04%
2022/10/04	0	0.00	3	74.90	77.60	-3	2,490	-0.12%
2022/10/03	3	71.00	3	72.83	73.10	0	2,480	0.00%
2022/09/30	2	68.65	2	70.00	72.70	0	2,521	0.00%
2022/09/29	2	72.75	0	0.00	70.40	2	2,511	0.08%
2022/09/28	4	74.23	0	0.00	71.60	4	2,500	0.16%
2022/09/26	2.2	79.77	0.1	79.40	79.50	2.2	2,484	0.09%
2022/09/23	6	87.07	5	85.58	84.40	1	2,494	0.04%
2022/09/16	1	88.00	0	0.00	87.60	1	2,424	0.04%
2022/09/14	0	0.00	1	90.50	91.40	-1	2,451	-0.04%
2022/09/13	5.1	91.42	5	90.92	90.70	0.1	2,455	0.00%
2022/09/12	7	90.30	0	0.00	89.60	7	2,384	0.29%
2022/09/08	0.1	84.10	1	81.00	84.50	-0.9	2,344	-0.04%
2022/09/07	1.3	80.50	0	80.10	80.30	1.3	2,370	0.05%
2022/09/06	1	84.00	1	82.30	80.70	0	2,376	0.00%
2022/09/01	0	0.00	1	88.10	88.00	-1	2,362	-0.04%
2022/08/31	0	0.00	4	89.30	89.70	-4	2,353	-0.17%
2022/08/30	0	0.00	2	89.00	89.30	-2	2,390	-0.08%
2022/08/29	0	0.00	3	87.00	87.40	-3	2,394	-0.13%
2022/08/26	2	90.00	1	92.50	89.70	1	2,388	0.04%
2022/08/25	3	90.90	1	92.00	90.60	2	2,380	0.08%
2022/08/24	6	92.60	4	89.45	89.20	2	2,369	0.08%
2022/08/23	0	0.00	3	92.20	92.10	-3	2,370	-0.13%
2022/08/22	4	93.40	6	93.05	93.00	-2	2,363	-0.08%
2022/08/19	3	92.03	4	91.63	91.40	-1	2,275	-0.04%
2022/08/18	3	86.97	1	85.50	87.40	2	2,164	0.09%
2022/08/17	1	85.70	5	85.82	85.40	-4	2,154	-0.19%
2022/08/16	3	85.90	0	0.00	85.90	3	2,170	0.14%
2022/08/15	4	86.50	1	86.50	86.50	3	2,193	0.14%
2022/08/11	2	84.20	0	0.00	83.60	2	2,261	0.09%
2022/08/09	2	82.65	2	82.80	82.60	0	2,366	0.00%
2022/08/08	0	0.00	2	80.10	80.50	-2	2,424	-0.08%
2022/08/05	1	80.50	0	0.00	80.70	1	2,519	0.04%
2022/08/03	1	77.00	0	0.00	77.40	1	2,654	0.04%
2022/08/02	2	80.40	1	80.20	79.00	1	2,716	0.04%
2022/07/29	0	0.00	3	83.83	84.00	-3	2,740	-0.11%
2022/07/28	1	82.00	1	82.80	81.40	0	2,747	0.00%
2022/07/27	1	81.80	6	82.02	82.80	-5	2,755	-0.18%
2022/07/26	7	83.97	5	85.84	81.40	2	2,754	0.07%
2022/07/25	0	0.00	1	84.00	84.20	-1	2,739	-0.04%
2022/07/22	5	84.18	1	85.60	83.30	4	2,765	0.14%
2022/07/21	2	83.80	2	84.90	84.80	0	2,803	0.00%
2022/07/20	9	83.84	15	83.81	83.40	-6	2,798	-0.21%
2022/07/19	2	79.80	1	80.20	80.30	1	2,777	0.04%
2022/07/18	5	80.54	0	0.00	81.10	5	2,794	0.18%
2022/07/15	1	81.30	2	81.65	80.80	-1	2,787	-0.04%
2022/07/13	2	78.30	0	0.00	77.50	2	2,751	0.07%
2022/07/11	0	0.00	2	79.80	79.50	-2	2,760	-0.07%
2022/07/08	1	79.30	1	78.00	78.90	0	2,761	0.00%
2022/07/07	3	74.47	1	74.50	76.90	2	2,740	0.07%
2022/07/06	4	74.93	4	76.68	73.70	0	2,758	0.00%
2022/07/05	2	77.65	1	80.00	78.60	1	2,813	0.04%
2022/07/04	7	77.61	7	77.53	78.70	0	2,789	0.00%
2022/07/01	3	81.63	4	81.68	78.40	-1	2,792	-0.04%
2022/06/30	9	86.31	0	0.00	83.80	9	2,766	0.33%
2022/06/28	1	93.40	1	96.00	92.30	0	2,841	0.00%
2022/06/27	1	94.20	3	94.50	94.30	-2	2,942	-0.07%
2022/06/24	0	0.00	3	90.10	90.00	-3	2,995	-0.10%
2022/06/23	3	89.20	0	0.00	90.00	3	3,085	0.10%
2022/06/22	12	92.78	0	0.00	90.90	12	3,486	0.34%
2022/06/21	1	89.90	6	92.92	93.50	-5	3,596	-0.14%
2022/06/20	5	90.10	1	89.40	88.20	4	3,649	0.11%
2022/06/17	0	0.00	1	96.50	94.70	-1	3,686	-0.03%
2022/06/16	5	99.00	4	97.28	97.20	1	3,870	0.03%
2022/06/15	1	101.50	0	0.00	100.50	1	4,103	0.02%
2022/06/14	0	0.00	1	102.00	103.50	-1	4,666	-0.02%
2022/06/13	1	103.00	6	102.00	103.00	-5	5,179	-0.10%
2022/06/10	2	104.25	1.2	104.14	104.50	0.8	5,689	0.01%
2022/06/09	1	107.01	0	0.00	107.00	1	5,839	0.02%
2022/06/08	1	105.50	8	106.38	106.00	-7	6,001	-0.12%
2022/06/07	1	105.00	0.1	104.00	104.00	1	6,047	0.02%
2022/06/06	4	103.50	1.2	103.74	102.50	2.9	6,039	0.05%
2022/06/02	0	0.00	0.1	104.00	105.00	-0.1	6,065	0.00%
2022/06/01	5	104.40	0	0.00	105.50	5	6,063	0.08%
2022/05/31	1	104.00	1.1	104.50	104.00	-0.1	6,049	0.00%
2022/05/30	0.1	103.14	7	103.07	103.50	-6.9	6,035	-0.11%
2022/05/27	1	99.90	1	100.50	99.90	0	6,018	0.00%
2022/05/26	2	100.05	4	100.88	98.90	-2	6,030	-0.03%
2022/05/25	2	100.50	2	101.00	100.50	0	6,052	0.00%
2022/05/24	0	97.81	1	100.50	97.30	-1	6,064	-0.02%
2022/05/23	5	101.10	0	0.00	99.40	5	6,059	0.08%
2022/05/20	2	99.13	4	99.18	99.40	-2	6,054	-0.03%
2022/05/19	26.1	99.71	26	99.56	100.50	0.1	6,052	0.00%
2022/05/18	8	98.84	10	99.31	98.90	-2	6,030	-0.03%
2022/05/17	1	97.06	2	98.10	99.10	-1	5,948	-0.02%
2022/05/16	5	96.84	3	98.43	96.10	2	5,933	0.03%
2022/05/13	8	97.76	11	96.95	96.30	-3	5,885	-0.05%
2022/05/12	3	93.74	1	97.90	92.20	2	5,845	0.03%
2022/05/11	1.1	94.81	4	95.20	96.00	-3	5,884	-0.05%
2022/05/10	2.1	91.74	24	88.66	93.60	-21.9	5,851	-0.37%
2022/05/09	0	89.50	1	91.80	88.10	-1	5,823	-0.02%
2022/05/06	1.1	92.38	0	0.00	92.80	1.1	5,852	0.02%
2022/05/05	4	95.87	0	0.00	95.90	4	5,881	0.07%
2022/05/04	1.2	93.82	1	93.70	93.10	0.2	5,873	0.00%
2022/05/03	2	92.35	1	93.50	93.40	1	5,882	0.02%
2022/04/28	0	0.00	1	93.00	92.20	-1	5,947	-0.02%
2022/04/27	2	89.20	1	90.50	92.10	1	5,941	0.02%
2022/04/26	1	96.20	0	0.00	95.00	1	5,904	0.02%
2022/04/25	3	96.33	0	0.00	95.50	3	5,911	0.05%
2022/04/22	1	101.04	1	101.50	101.00	0	5,907	0.00%
2022/04/19	0.1	108.00	0	0.00	106.50	0.1	6,020	0.00%
2022/04/15	0	107.50	0	0.00	105.50	0	6,120	0.00%
2022/04/14	2	108.75	0	0.00	109.00	2	6,212	0.03%
2022/04/13	1	109.00	6	109.67	109.00	-5	6,242	-0.08%
2022/04/12	2	108.22	3	105.83	106.00	-1	6,281	-0.02%
2022/04/11	27.1	109.14	26	106.25	106.00	1.1	6,312	0.02%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/07	18.1	110.47	17	109.00	107.50	1.1	6,321	0.02%
2022/04/06	1	113.00	0	0.00	112.00	1	6,349	0.02%
2022/04/01	25	114.20	22	114.25	116.00	3	6,389	0.05%
2022/03/31	3	118.50	3	117.50	117.50	0	6,384	0.00%
2022/03/30	16	119.50	18	121.11	120.50	-2	6,377	-0.03%
2022/03/29	5	118.30	4	118.50	118.50	1	6,436	0.02%
2022/03/28	0	118.50	2	119.50	120.50	-2	6,405	-0.03%
2022/03/25	59.2	126.41	33	123.24	119.50	26.2	6,349	0.41%
2022/03/24	4	121.75	9	120.89	125.50	-5	5,990	-0.08%
2022/03/23	5	123.00	3	123.17	122.00	2	6,054	0.03%
2022/03/22	3	123.17	2	123.00	123.50	1	6,362	0.02%
2022/03/21	6	124.42	10	123.30	124.50	-4	6,365	-0.06%
2022/03/18	1	123.00	2	123.50	125.00	-1	6,294	-0.02%
2022/03/17	27	120.81	30	121.47	123.00	-3	6,183	-0.05%
2022/03/16	30	117.35	19.3	116.85	115.00	10.7	5,906	0.18%
2022/03/15	10	112.15	12	112.17	114.00	-2	5,459	-0.04%
2022/03/14	7	107.07	5	108.50	109.00	2	4,994	0.04%
2022/03/11	6	105.17	3	105.33	104.50	3	4,864	0.06%
2022/03/10	4	108.50	6	108.75	110.00	-2	4,718	-0.04%
2022/03/08	3	100.37	23	101.69	98.40	-20	4,766	-0.42%
2022/03/07	1	101.00	6	101.75	101.00	-5	4,775	-0.10%
2022/03/04	4	107.75	0	0.00	107.00	4	4,872	0.08%
2022/03/03	22	110.00	1	110.50	108.50	21	5,013	0.42%
2022/03/02	1.3	109.12	0	0.00	109.00	1.3	5,048	0.03%
2022/03/01	0	0.00	1	107.50	107.50	-1	5,096	-0.02%
2022/02/25	4	104.38	0	0.00	106.50	4	5,221	0.08%
2022/02/23	1	106.00	0	0.00	106.50	1	6,668	0.01%
2022/02/22	0	0.00	0	107.00	105.50	0	6,989	0.00%
2022/02/21	0	0.00	1.1	109.18	110.50	-1.1	8,313	-0.01%
2022/02/18	1	113.00	0	0.00	111.50	1	9,087	0.01%
2022/02/17	0	0.00	1	113.50	112.50	-1	9,524	-0.01%
2022/02/16	1	113.00	4	115.75	113.00	-3	9,759	-0.03%
2022/02/15	3	112.83	0	0.00	112.00	3	9,835	0.03%
2022/02/14	1	114.00	1	112.12	112.00	0	9,922	0.00%
2022/02/11	3	119.83	0	0.00	118.00	3	9,939	0.03%
2022/02/10	2	115.00	0	116.50	114.50	2	9,912	0.02%
2022/02/09	1.1	115.06	0	0.00	116.00	1.1	10,043	0.01%
2022/02/08	2	112.75	4	112.75	112.50	-2	10,253	-0.02%
2022/02/07	0	117.00	1	107.50	112.00	-1	10,339	-0.01%
2022/01/21	0	0.00	0	114.00	113.50	0	11,898	0.00%
2022/01/19	0	0.00	1	118.00	120.00	-1	12,013	-0.01%
2022/01/18	6	121.33	1	120.50	120.50	5	12,389	0.04%
2022/01/17	6	121.09	4	123.25	123.00	2	12,488	0.02%
2022/01/14	1	118.04	2	120.75	120.50	-1	12,605	-0.01%
2022/01/13	0	0.00	3	119.00	120.00	-3	12,797	-0.02%
2022/01/12	2	124.50	0	0.00	122.50	2	12,857	0.02%
2022/01/11	2	123.25	0.1	122.00	122.00	1.9	13,014	0.01%
2022/01/10	2.1	129.50	4	128.00	129.50	-1.9	13,107	-0.01%
2022/01/07	6	124.33	3	125.33	125.00	3	13,160	0.02%
2022/01/06	2	128.00	1	129.00	129.50	1	13,123	0.01%
2022/01/05	6	131.83	1	135.91	130.00	5	13,149	0.04%
2022/01/04	0	138.00	1	138.00	137.50	-1	13,135	-0.01%
2022/01/03	0	0.00	4	137.50	137.50	-4	13,183	-0.03%
2021/12/30	3	134.33	0	135.00	133.50	3	13,204	0.02%
2021/12/29	4	136.50	1	138.50	136.00	3	13,255	0.02%
2021/12/28	2	135.00	0	0.00	135.00	2	13,264	0.02%
2021/12/27	2	136.26	9	135.94	136.50	-7	13,275	-0.05%
2021/12/23	2	137.25	4	136.38	134.00	-2	13,322	-0.02%
2021/12/22	1	132.00	2	135.00	131.00	-1	13,277	-0.01%
2021/12/21	2	132.50	4	132.63	132.50	-2	13,353	-0.01%
2021/12/20	2	130.50	8	132.50	132.50	-6	13,692	-0.04%
2021/12/17	12	134.29	3	133.72	132.00	9	13,819	0.07%
2021/12/16	14	140.14	17	141.68	141.00	-3	14,213	-0.02%
2021/12/15	1	137.00	2	135.00	136.50	-1	13,899	-0.01%
2021/12/14	4	134.75	3	132.34	133.00	1	13,906	0.01%
2021/12/13	2	132.00	3	135.33	136.00	-1	13,784	-0.01%
2021/12/10	17	135.29	3.4	137.18	137.00	13.6	13,669	0.10%
2021/12/09	5	145.90	2.1	147.81	142.50	2.9	13,430	0.02%
2021/12/08	2.4	151.48	5	150.90	150.50	-2.6	13,402	-0.02%
2021/12/07	1	149.00	2	149.98	147.50	-1	13,471	-0.01%
2021/12/06	3	150.17	6	150.17	150.00	-3	13,556	-0.02%
2021/12/03	4	148.52	3	152.50	153.00	1	13,616	0.01%
2021/12/02	1	149.00	2	150.00	148.00	-1	13,592	-0.01%
2021/12/01	0	148.50	0	0.00	148.50	0	13,609	0.00%
2021/11/30	4	148.50	6.3	148.87	146.00	-2.3	13,653	-0.02%
2021/11/29	6	151.50	13	144.23	148.50	-7	13,839	-0.05%
2021/11/26	1	136.50	1	141.00	140.00	0	13,757	0.00%
2021/11/25	1	142.50	6	144.33	146.00	-5	13,765	-0.04%
2021/11/24	4	139.67	4.2	141.62	145.50	-0.2	13,763	0.00%
2021/11/23	63	142.45	55.6	136.76	135.50	7.4	13,751	0.05%
2021/11/22	18.1	146.87	18.2	146.52	149.00	-0.2	13,594	0.00%
2021/11/19	4	136.63	6	138.92	143.00	-2	12,777	-0.02%
2021/11/18	39.5	129.08	39.1	129.61	130.00	0.4	12,539	0.00%
2021/11/17	17.6	119.22	18.3	122.20	127.50	-0.7	11,358	-0.01%
2021/11/16	3.3	113.53	11	114.77	116.00	-7.7	10,703	-0.07%
2021/11/15	1	105.06	10.1	102.33	105.50	-9.1	10,283	-0.09%
2021/11/12	4	98.83	2	100.25	98.00	2	10,110	0.02%
2021/11/11	7	98.41	5	99.34	98.00	2	10,074	0.02%
2021/11/10	4	96.30	6	97.00	97.00	-2	10,002	-0.02%
2021/11/09	2	99.00	2.1	97.42	96.20	-0.1	9,974	0.00%
2021/11/08	8	97.75	14.1	98.59	96.60	-6.1	9,905	-0.06%
2021/11/05	8	104.00	5	104.60	101.50	3	9,816	0.03%
2021/11/04	6	104.42	2	102.49	102.00	4	9,625	0.04%
2021/11/03	10.1	105.83	8	106.88	103.50	2.1	9,584	0.02%
2021/11/02	34.5	106.18	30	105.65	107.00	4.5	9,378	0.05%
2021/11/01	2.2	100.18	8	101.04	104.50	-5.8	8,770	-0.07%
2021/10/29	20	96.73	12	96.59	95.30	8	8,593	0.09%
2021/10/28	1	95.50	1	95.79	94.70	0	8,313	0.00%
2021/10/27	1	94.10	3	94.17	94.30	-2	8,304	-0.02%
2021/10/26	27.2	96.21	22.1	96.39	92.90	5.2	8,334	0.06%
2021/10/25	8.1	94.82	5	94.34	94.70	3.1	8,093	0.04%
2021/10/22	3.1	95.15	7	94.64	96.30	-4	8,230	-0.05%
2021/10/21	16	96.41	6	95.97	93.00	10	8,367	0.12%
2021/10/20	5	94.16	8	94.44	94.50	-3	8,523	-0.04%
2021/10/19	11	93.37	4	92.50	93.20	7	8,626	0.08%
2021/10/18	2.1	90.49	8	90.50	92.00	-6	8,907	-0.07%
2021/10/15	3	87.47	4	86.68	87.40	-1	9,479	-0.01%
2021/10/14	3	83.01	4	83.85	85.00	-1	10,159	-0.01%
2021/10/13	1	84.20	1	84.60	84.20	0	10,360	0.00%
2021/10/12	2	87.55	13	87.12	87.50	-11	10,411	-0.11%
2021/10/08	2	86.00	2	87.60	86.50	0	10,592	0.00%
2021/10/07	1	85.80	5	84.36	85.60	-4	10,742	-0.04%
2021/10/06	1	82.10	3	81.40	80.50	-2	10,925	-0.02%
2021/10/05	2	80.01	2	81.25	81.60	0	11,096	0.00%
2021/10/04	5	81.44	2	80.64	78.80	3	11,067	0.03%
2021/10/01	7	83.99	10	85.17	82.50	-3	11,064	-0.03%
2021/09/30	2	88.25	2	87.55	88.80	0	11,233	0.00%
2021/09/29	6	88.85	8.1	90.29	87.00	-2.1	11,390	-0.02%
2021/09/28	4	92.45	4	91.78	92.80	0	11,362	0.00%
2021/09/27	17	94.55	11.1	95.37	93.10	5.9	11,275	0.05%
2021/09/24	12	93.80	5	93.86	92.50	7	10,931	0.06%
2021/09/23	43	94.40	42	94.36	92.80	1	10,775	0.01%
2021/09/22	12	90.36	12.2	90.47	90.20	-0.2	10,249	0.00%
2021/09/17	4.1	87.72	2	86.90	89.90	2.1	10,192	0.02%
2021/09/15	3	85.43	12	84.96	84.90	-9	10,159	-0.09%
2021/09/14	6	87.93	5	87.98	87.70	1	10,194	0.01%
2021/09/13	3	88.03	0	0.00	87.50	3	10,197	0.03%
2021/09/10	2	87.77	3	88.30	88.50	-1	10,248	-0.01%
2021/09/09	4	84.48	9	85.46	86.40	-5	10,371	-0.05%
2021/09/08	5	83.90	6	85.13	82.70	-1	10,309	-0.01%
2021/09/07	1	86.00	4	87.18	86.70	-3	10,348	-0.03%
2021/09/06	1	90.60	3	90.42	88.20	-2	10,532	-0.02%
2021/09/03	6	89.93	7	90.87	90.80	-1	10,487	-0.01%
2021/09/02	28	93.09	39	94.83	90.40	-11	10,452	-0.11%
2021/09/01	1	90.91	11	90.90	91.50	-10	10,169	-0.10%
2021/08/31	10	89.44	2	90.45	90.00	8	10,126	0.08%
2021/08/30	2	90.00	8	89.87	89.80	-6	10,060	-0.06%
2021/08/27	10.2	89.18	12	90.03	88.10	-1.8	10,018	-0.02%
2021/08/26	10.1	91.00	8	91.34	90.40	2.1	9,987	0.02%
2021/08/25	8	88.99	7	90.09	92.00	1	9,599	0.01%
2021/08/24	6	83.80	1	84.60	83.70	5	9,484	0.05%
2021/08/23	14	83.62	10	83.58	83.70	4	9,416	0.04%
2021/08/20	5	79.04	12	80.59	80.60	-7	9,279	-0.08%
2021/08/19	5	80.12	3	80.43	78.10	2	9,155	0.02%
2021/08/18	0	82.00	0	0.00	81.50	0	9,166	0.00%
2021/08/17	2	80.20	4	78.35	76.90	-2	9,205	-0.02%
2021/08/16	2	81.30	0	0.00	81.10	2	9,155	0.02%
2021/08/13	3	83.20	2	81.60	81.00	1	9,127	0.01%
2021/08/12	1	84.80	1	85.20	84.50	0	9,106	0.00%
2021/08/11	5	82.10	0	0.00	82.80	5	9,120	0.05%
2021/08/10	3	86.57	0	0.00	86.00	3	9,082	0.03%
2021/08/09	2	86.30	3	87.00	86.40	-1	9,063	-0.01%
2021/08/06	13	89.89	10	88.31	88.20	3	8,992	0.03%
2021/08/05	3	91.81	3	92.60	93.70	0	8,885	0.00%
2021/08/04	6	94.27	10	93.15	92.20	-4	8,890	-0.04%
2021/08/03	12	92.98	9	92.54	91.80	3	8,790	0.03%
2021/08/02	2	92.60	4	93.90	93.00	-2	8,720	-0.02%
2021/07/30	12	93.70	14	93.61	91.10	-2	8,671	-0.02%
2021/07/29	7	91.67	9	91.92	94.10	-2	8,570	-0.02%
2021/07/27	12	102.93	7	102.93	98.60	5	8,277	0.06%
2021/07/26	12	104.05	14	103.73	105.00	-2	8,030	-0.03%
2021/07/23	11	98.75	7.4	97.45	97.80	3.6	7,672	0.05%
2021/07/22	15.1	100.71	14.1	102.00	101.00	0.9	7,498	0.01%
2021/07/21	9	96.35	15.7	96.85	100.50	-6.7	7,086	-0.09%
2021/07/20	37.6	94.85	22.9	94.61	91.50	14.7	6,461	0.23%
2021/07/19	2.3	87.52	9	88.56	91.00	-6.7	5,924	-0.11%
2021/07/16	4.3	82.96	7	84.19	82.80	-2.7	5,879	-0.05%
2021/07/15	15	82.81	4.2	83.74	84.50	10.8	6,380	0.17%
2021/07/14	7	83.67	17	84.67	85.70	-10	6,458	-0.15%
2021/07/13	16	84.50	8	84.28	80.50	8	6,213	0.13%
2021/07/12	13.1	83.22	15	82.79	82.50	-2	5,940	-0.03%
2021/07/09	3	77.50	7	79.01	78.50	-4	5,701	-0.07%
2021/07/08	6	78.50	2	79.00	77.70	4	5,690	0.07%
2021/07/07	13	79.19	8	79.05	79.30	5	5,696	0.09%
2021/07/06	12	76.98	17	77.98	77.70	-5	5,513	-0.09%
2021/07/05	1	73.80	2	74.10	74.90	-1	5,407	-0.02%
2021/07/01	1	72.00	21	71.62	69.90	-20	5,730	-0.35%
2021/06/30	1	72.20	1	72.50	72.00	0	5,975	0.00%
2021/06/28	0	0.00	0.1	72.50	72.80	-0.1	5,898	0.00%
2021/06/25	0	0.00	1	72.70	72.70	-1	5,915	-0.02%
2021/06/22	2	73.60	2	72.60	71.60	0	5,799	0.00%
2021/06/21	13	72.97	2	72.00	72.00	11	5,770	0.19%
2021/06/18	27	75.18	6	75.97	75.20	21	5,731	0.37%
2021/06/17	9	72.61	1	72.20	72.70	8	5,617	0.14%
2021/06/16	6	72.50	1	71.50	71.30	5	5,565	0.09%
2021/06/15	4	72.20	13	71.82	72.90	-9	5,439	-0.17%
2021/06/11	5	67.80	2	68.00	67.70	3	5,204	0.06%
2021/06/09	6	67.37	7	66.91	66.70	-1	5,152	-0.02%
2021/06/07	7	66.29	6	66.50	66.50	1	5,112	0.02%
2021/06/04	1	67.20	3	67.60	66.50	-2	5,091	-0.04%
2021/06/03	10	68.33	6	69.10	68.10	4	5,064	0.08%
2021/06/02	1	66.80	0	0.00	66.80	1	4,966	0.02%
2021/06/01	0	0.00	2	68.15	68.40	-2	4,934	-0.04%
2021/05/31	1	67.20	0	0.00	66.90	1	4,915	0.02%
2021/05/28	2	67.25	12	67.70	66.90	-10	4,890	-0.20%
2021/05/27	2	67.00	2	66.65	66.60	0	4,853	0.00%
2021/05/26	16	65.41	0	0.00	66.00	16	4,831	0.33%
2021/05/25	4	67.33	3	67.67	66.30	1	4,791	0.02%
2021/05/19	0	0.00	3	60.40	61.80	-3	4,823	-0.06%
2021/05/18	0	0.00	2	59.00	60.10	-2	4,801	-0.04%
2021/05/17	3	56.57	4	57.00	54.80	-1	4,787	-0.02%
2021/05/14	1	59.00	0	0.00	60.70	1	4,754	0.02%
2021/05/13	1	59.80	3	59.40	60.10	-2	4,732	-0.04%
2021/05/12	3	61.83	2	59.85	60.00	1	4,707	0.02%
2021/05/11	1	65.00	0	65.50	65.30	1	4,657	0.02%
2021/05/06	2	69.70	1	68.30	68.60	1	4,665	0.02%
2021/05/05	1	70.40	0	0.00	68.50	1	4,689	0.02%
2021/05/03	2	77.80	1	78.00	74.40	1	4,637	0.02%
2021/04/28	1	81.00	1	81.40	79.50	0	4,665	0.00%
2021/04/27	0	0.00	1	81.29	79.80	-1	4,711	-0.02%
2021/04/26	3	83.97	1	82.30	82.20	2	4,781	0.04%
2021/04/23	21	82.93	23	82.30	82.50	-2	4,805	-0.04%
2021/04/22	9	81.63	4	83.40	78.50	5	4,807	0.10%
2021/04/21	29.1	86.98	35	87.53	84.00	-6	5,265	-0.11%
2021/04/20	18	80.10	30	80.76	82.80	-12	4,952	-0.24%
2021/04/19	3	74.50	1	76.20	75.30	2	4,723	0.04%
2021/04/15	0	0.00	1	74.70	74.40	-1	4,790	-0.02%
2021/04/14	4	73.95	4	74.60	74.10	0	4,808	0.00%
2021/04/13	6	78.03	4	78.30	76.00	2	4,802	0.04%
2021/04/12	9	76.27	2	76.00	75.40	7	4,769	0.15%
2021/04/09	1	78.20	4	78.82	78.00	-3	4,752	-0.06%
2021/04/08	11	80.37	14	79.85	80.00	-3	4,656	-0.06%
2021/04/07	13.1	77.63	13	77.42	77.30	0.1	4,438	0.00%
2021/04/06	12	75.46	15	75.16	77.60	-3	4,318	-0.07%
2021/03/31	0	0.00	0	71.50	71.10	0	4,134	0.00%
2021/03/30	0	72.40	0	0.00	72.40	0	4,161	0.00%
2021/03/29	1	71.20	0	0.00	71.40	1	4,201	0.02%
2021/03/26	0	0.00	2	70.25	70.40	-2	4,233	-0.05%
2021/03/25	3	70.93	0	0.00	70.30	3	4,248	0.07%
2021/03/24	1	71.80	3	71.10	70.90	-2	4,266	-0.05%
2021/03/23	5	71.36	2	70.60	71.00	3	4,278	0.07%
2021/03/22	4	72.55	4	73.08	72.00	0	4,235	0.00%
2021/03/19	1	68.30	0	0.00	68.60	1	4,161	0.02%
2021/03/17	1	69.50	0	0.00	68.90	1	4,339	0.02%
2021/03/16	0	0.00	0	70.20	70.00	0	4,629	0.00%
2021/03/15	2	70.15	1	70.40	70.00	1	4,990	0.02%
2021/03/12	1	70.00	0	0.00	70.00	1	5,031	0.02%
2021/03/11	0	69.40	1	69.20	69.40	-1	5,068	-0.02%
2021/03/10	0	0.00	1	67.40	67.40	-1	5,110	-0.02%
2021/03/04	0	0.00	0	68.50	68.30	0	5,610	0.00%
2021/03/03	0	69.50	0	0.00	69.40	0	5,613	0.00%
2021/02/25	1	71.90	7	71.00	71.10	-6	5,736	-0.10%
2021/02/24	0	0.00	1	72.30	71.50	-1	5,746	-0.02%
2021/02/23	3	72.37	1	72.79	72.50	2	5,822	0.03%
2021/02/22	11	74.25	6	74.78	73.90	5	5,782	0.09%
2021/02/19	0	71.80	0	0.00	71.40	0	5,670	0.00%
2021/02/18	0	71.30	1	70.20	70.30	-1	5,686	-0.02%
2021/02/17	0	69.50	0	0.00	69.30	0	5,680	0.00%
2021/02/05	0	0.00	1	66.70	66.50	-1	5,664	-0.02%
2021/02/04	0	67.20	0	0.00	67.10	0	5,659	0.00%
2021/02/03	0	0.00	0	67.30	66.70	0	5,657	0.00%
2021/02/02	0	67.80	0	0.00	67.80	0	5,655	0.00%
2021/02/01	1	66.60	2	65.80	66.30	-1	5,639	-0.02%
2021/01/29	2	68.15	1	68.40	67.40	1	5,620	0.02%
2021/01/28	3	70.13	0	69.60	69.50	3	5,595	0.05%
2021/01/27	1	70.81	2	71.00	71.60	-1	5,570	-0.02%
2021/01/26	1	69.60	0	69.80	69.40	1	5,527	0.02%
2021/01/25	2	70.20	0	71.00	70.50	2	5,501	0.04%
2021/01/22	3	71.60	10.1	71.15	72.00	-7	5,470	-0.13%
2021/01/21	0	0.00	0.2	71.32	71.30	-0.2	5,449	0.00%
2021/01/20	2	75.00	3.2	73.12	72.70	-1.2	5,396	-0.02%
2021/01/19	5.1	77.53	3	77.20	76.70	2.1	5,306	0.04%
2021/01/18	30	78.49	41	78.51	79.20	-11	5,183	-0.21%
2021/01/15	25.1	78.97	24	79.82	77.70	1.1	5,047	0.02%
2021/01/14	71.2	79.53	90	79.92	79.10	-18.8	4,829	-0.39%
2021/01/13	3	74.47	10	75.35	77.60	-7	4,145	-0.17%
2021/01/12	30	72.40	0	70.20	70.60	30	3,834	0.78%
2021/01/11	0	71.90	4	71.73	72.10	-4	3,737	-0.11%
2021/01/08	0	69.90	0	0.00	69.90	0	3,682	0.00%
2021/01/06	2	69.71	5.1	70.05	69.10	-3.1	3,722	-0.08%
2021/01/05	7	71.37	1	71.10	71.10	6	3,724	0.16%
2021/01/04	1	72.70	3	73.00	72.60	-2	3,705	-0.05%
2020/12/31	2	71.25	0	0.00	71.10	2	3,665	0.05%
2020/12/30	0	71.80	1	71.90	71.80	-1	3,652	-0.03%
2020/12/29	2	74.00	3.1	73.12	72.70	-1.1	3,628	-0.03%
2020/12/28	2	72.80	5	73.48	72.80	-3	3,554	-0.09%
2020/12/25	7	72.24	1	72.70	72.30	6	3,491	0.17%
2020/12/24	0	71.60	0	0.00	71.50	0	3,502	0.00%
2020/12/23	6	71.75	5	71.64	71.70	1	3,515	0.03%
2020/12/22	1	72.00	2	70.50	69.00	-1	3,498	-0.03%
2020/12/21	1	69.90	1	69.40	70.00	0	3,500	0.00%
2020/12/18	2	69.61	0	0.00	70.90	2	3,502	0.06%
2020/12/17	0	70.40	1	71.00	70.10	-1	3,506	-0.03%
2020/12/16	0	0.00	4	71.85	71.30	-4	3,494	-0.11%
2020/12/15	6	71.47	4	72.18	70.80	2	3,520	0.06%
2020/12/14	3	74.07	9	74.21	73.70	-6	3,552	-0.17%
2020/12/11	9	73.24	10	75.20	72.50	-1	3,578	-0.03%
2020/12/10	13	74.47	10	75.27	75.00	3	3,479	0.09%
2020/12/09	26	71.31	23	72.35	74.70	3	3,188	0.09%
2020/12/08	2	69.20	5	69.16	69.00	-3	2,814	-0.11%
2020/12/07	13	68.34	6	67.98	68.00	7	2,787	0.25%
2020/12/03	9	69.42	6	69.42	68.00	3	2,749	0.11%
2020/12/02	0	0.00	2	67.75	67.20	-2	2,673	-0.07%
2020/12/01	3	67.10	3	67.37	67.00	0	2,705	0.00%
2020/11/30	4	68.90	6	67.95	67.10	-2	2,687	-0.07%
2020/11/27	3	65.87	0	0.00	65.60	3	2,558	0.12%
2020/11/26	3	65.00	0	0.00	65.60	3	2,578	0.12%
2020/11/25	0	0.00	1	65.59	64.50	-1	2,596	-0.04%
2020/11/24	1	67.40	2	66.60	65.70	-1	2,682	-0.04%
2020/11/23	0	64.70	1	64.50	64.70	-1	2,693	-0.04%
2020/11/20	11.1	64.80	9	64.67	64.40	2.1	2,731	0.08%
2020/11/16	0	0.00	1	61.60	61.90	-1	3,287	-0.03%
2020/11/10	3	60.33	0	0.00	60.10	3	4,085	0.07%
2020/11/09	1	61.50	0	0.00	61.50	1	4,106	0.02%
2020/11/03	1	60.90	2	60.50	60.90	-1	4,355	-0.02%
2020/11/02	2	59.10	4	59.20	59.10	-2	4,391	-0.05%
2020/10/28	2	60.45	0	0.00	60.30	2	4,808	0.04%
2020/10/23	0	0.00	1	63.90	63.70	-1	4,947	-0.02%
2020/10/22	3	64.93	4	64.90	64.00	-1	5,080	-0.02%
2020/10/21	1	64.80	1	64.20	64.20	0	5,093	0.00%
2020/10/19	0	0.00	1	65.10	65.10	-1	5,366	-0.02%
2020/10/15	41	66.00	40	66.55	66.30	1	5,756	0.02%
2020/10/14	0	0.00	1	64.50	64.50	-1	5,715	-0.02%
2020/10/13	0	0.00	1	63.70	64.00	-1	5,762	-0.02%
2020/10/08	2	67.20	0	0.00	66.70	2	5,820	0.03%
2020/10/07	1	67.40	0	0.00	67.40	1	5,892	0.02%
2020/10/05	0	0.00	2	66.60	66.70	-2	6,088	-0.03%
2020/09/30	1	65.80	1	66.50	66.60	0	6,179	0.00%
2020/09/29	4	66.08	3	66.20	66.80	1	6,221	0.02%
2020/09/25	3	66.47	0	0.00	65.00	3	6,398	0.05%
2020/09/24	5	67.94	0.1	67.80	67.60	5	6,612	0.07%
2020/09/22	1	70.20	2	69.70	70.30	-1	6,623	-0.01%
2020/09/21	3	70.37	7	70.30	69.70	-4	6,606	-0.06%
2020/09/18	2	71.80	1	71.40	71.60	1	6,614	0.02%
2020/09/17	6	71.95	6	72.12	72.70	0	6,610	0.00%
2020/09/16	10	71.55	6	71.23	70.90	4	6,574	0.06%
2020/09/15	1	70.10	1	70.20	70.20	0	6,578	0.00%
2020/09/14	0	0.00	1	69.70	69.70	-1	6,779	-0.01%
2020/09/10	1	70.00	0	0.00	68.60	1	6,866	0.01%
2020/09/09	4	69.28	1	69.50	69.50	3	6,968	0.04%
2020/09/08	2	69.60	1	68.90	68.90	1	7,054	0.01%
2020/09/07	8	71.64	9	72.51	69.20	-1	7,134	-0.01%
2020/09/04	4	68.90	4	68.48	70.30	0	7,125	0.00%
2020/09/03	1	69.50	1	71.00	69.40	0	7,190	0.00%
2020/09/02	5	70.34	2	70.00	70.30	3	7,253	0.04%
2020/09/01	1	68.30	1	68.90	68.90	0	7,333	0.00%
2020/08/31	1	69.30	0	69.30	69.20	1	7,431	0.01%
2020/08/28	5	71.16	6	71.88	70.00	-1	7,943	-0.01%
2020/08/27	4	72.00	3	72.07	71.80	1	7,937	0.01%
2020/08/26	6	71.40	9	70.67	71.30	-3	7,961	-0.04%
2020/08/25	0	69.10	0	0.00	69.50	0	8,035	0.00%
2020/08/24	1	68.40	0	0.00	69.20	1	8,157	0.01%
2020/08/21	6	67.89	6	68.88	69.70	0	8,266	0.00%
2020/08/20	12	70.26	5	69.26	68.80	7	8,231	0.08%
2020/08/19	8	72.42	26	74.02	76.40	-18	8,499	-0.21%
2020/08/18	17	73.31	20	73.27	72.60	-3	8,464	-0.04%
2020/08/17	0	0.00	4	71.15	71.50	-4	8,361	-0.05%
2020/08/13	5	68.60	5	68.26	67.70	0	8,946	0.00%
2020/08/12	1	68.00	0	0.00	68.10	1	9,075	0.01%
2020/08/11	14	69.38	15	70.10	68.60	-1	9,274	-0.01%
2020/08/10	3	70.77	9	71.90	69.80	-6	9,375	-0.06%
2020/08/07	4	70.78	7	70.73	70.60	-3	9,557	-0.03%
2020/08/06	11	70.95	5	70.84	70.50	6	9,961	0.06%
2020/08/05	5	71.74	1	72.50	70.90	4	10,009	0.04%
2020/08/04	17	73.30	11	74.89	72.50	6	10,068	0.06%
2020/08/03	11.1	71.84	23	72.70	73.90	-11.9	9,941	-0.12%
2020/07/31	24	72.02	20	72.65	71.60	4	9,897	0.04%
2020/07/30	13	71.49	3	71.67	71.80	10	9,892	0.10%
2020/07/29	1	68.50	0	0.00	69.70	1	9,875	0.01%
2020/07/28	4	70.90	12	72.13	68.90	-8	9,883	-0.08%
2020/07/27	17	70.15	18	69.66	70.30	-1	9,853	-0.01%
2020/07/24	10	70.55	7	70.43	69.40	3	9,833	0.03%
2020/07/23	36	72.97	24	72.82	72.10	12	9,794	0.12%
2020/07/22	70	72.76	106	72.94	72.20	-36	9,635	-0.37%	大賣/
2020/07/21	53	71.58	24	71.82	71.90	29	9,399	0.31%
2020/07/20	2	66.15	2	67.80	67.90	0	9,275	0.00%
2020/07/17	10	67.30	10	69.50	67.60	0	9,294	0.00%
2020/07/16	22	69.86	22	69.56	70.30	0	9,320	0.00%
2020/07/15	26	68.96	10.2	69.49	68.80	15.8	9,311	0.17%
2020/07/14	2	72.10	0	0.00	70.20	2	9,360	0.02%
2020/07/13	2	71.85	7	70.86	71.10	-5	9,417	-0.05%
2020/07/10	7	69.34	7	69.29	68.50	0	9,488	0.00%
2020/07/09	4	71.83	9	72.52	72.20	-5	9,451	-0.05%
2020/07/08	4	71.62	1	72.10	71.40	3	9,409	0.03%
2020/07/07	10	71.37	4	71.28	69.40	6	9,378	0.06%
2020/07/06	5	73.92	5	75.06	74.00	0	9,319	0.00%
2020/07/03	22	74.10	22	73.42	73.50	0	9,301	0.00%
2020/07/02	1.1	69.13	2	69.15	69.30	-0.9	9,087	-0.01%
2020/07/01	2	68.90	4	69.03	68.40	-2	9,123	-0.02%
2020/06/30	2	67.15	1	67.10	67.30	1	9,107	0.01%
2020/06/29	3	66.47	4.1	66.70	66.40	-1.1	9,170	-0.01%
2020/06/24	0	0.00	1	68.60	67.80	-1	9,205	-0.01%
2020/06/23	1.1	68.42	1	67.00	68.10	0.1	9,247	0.00%
2020/06/22	0	67.20	5	67.30	67.20	-5	9,265	-0.05%
2020/06/19	19	72.27	18	72.02	69.50	1	9,296	0.01%
2020/06/18	5.1	67.93	4	66.90	68.30	1.1	9,153	0.01%
2020/06/17	0	0.00	10	67.18	67.40	-10	9,210	-0.11%
2020/06/16	4	68.18	7	68.39	68.60	-3	9,343	-0.03%
2020/06/15	9	66.97	7	67.41	65.70	2	9,550	0.02%
2020/06/12	6	68.53	2	67.35	68.70	4	9,814	0.04%
2020/06/11	9	72.28	4.7	71.14	70.00	4.3	10,020	0.04%
2020/06/10	3	72.43	15	72.39	71.60	-12	10,045	-0.12%
2020/06/09	3	74.07	8	74.61	73.60	-5	10,142	-0.05%
2020/06/08	10.2	75.95	1	76.20	75.30	9.2	10,336	0.09%
2020/06/05	15.1	75.16	2	75.25	75.90	13.1	10,545	0.12%
2020/06/04	14	75.94	17	76.16	74.90	-3	10,688	-0.03%
2020/06/03	3.3	71.32	1	71.70	71.80	2.3	10,240	0.02%
2020/06/02	5	70.70	6	70.62	70.80	-1	10,227	-0.01%
2020/06/01	13	71.02	4.1	71.18	70.30	8.9	10,262	0.09%
2020/05/29	7	68.18	30	68.87	69.50	-23	10,258	-0.22%
2020/05/28	2	68.65	2.2	69.86	68.30	-0.2	10,302	0.00%
2020/05/27	11.2	70.81	11	70.21	70.90	0.2	10,399	0.00%
2020/05/26	10	70.53	9.1	70.68	68.60	0.9	10,187	0.01%
2020/05/25	7	69.19	14	69.50	71.00	-7	9,764	-0.07%
2020/05/22	5	64.14	14	63.96	64.60	-9	9,468	-0.09%
2020/05/21	38.1	63.33	37	63.55	64.00	1.1	9,354	0.01%
2020/05/20	19	60.07	12	60.94	61.40	7	9,196	0.08%
2020/05/19	7	58.21	8.1	58.27	57.50	-1.1	8,876	-0.01%
2020/05/18	34	58.91	36	57.58	57.00	-2	8,817	-0.02%
2020/05/15	14.1	57.96	12	56.48	59.00	2.1	8,657	0.02%
2020/05/14	26.1	57.05	10	56.92	56.20	16.1	8,646	0.19%
2020/05/13	17	56.74	41	56.76	57.90	-24	8,419	-0.29%
2020/05/12	3	53.13	1	53.20	52.70	2	8,003	0.02%
2020/05/11	28	53.90	7	54.03	53.70	21	7,951	0.26%
2020/05/08	15	53.39	14	52.42	52.20	1	7,818	0.01%
2020/05/07	0	0.00	2	52.10	52.10	-2	7,687	-0.03%
2020/05/05	23	51.93	21	51.78	51.60	2	7,574	0.03%
2020/05/04	10	51.00	10	50.80	50.70	0	7,541	0.00%
2020/04/30	3	52.37	3	51.97	51.80	0	7,521	0.00%
2020/04/29	0	0.00	1	50.30	50.30	-1	7,461	-0.01%
2020/04/28	2	50.65	0	0.00	50.50	2	7,456	0.03%
2020/04/27	1	50.10	5	49.87	50.20	-4	7,466	-0.05%
2020/04/24	3	49.07	11	49.10	49.00	-8	7,437	-0.11%
2020/04/23	1	49.40	3	50.00	49.45	-2	7,422	-0.03%
2020/04/22	2	49.35	0	0.00	49.35	2	7,408	0.03%
2020/04/21	10	50.27	24	50.23	49.05	-14	7,432	-0.19%
2020/04/20	1	51.00	0	0.00	51.00	1	7,380	0.01%
2020/04/17	0	0.00	0.1	51.70	51.50	-0.1	7,357	0.00%
2020/04/16	19	53.23	2	53.85	52.80	17	7,254	0.23%
2020/04/15	18	53.16	15	52.85	52.90	3	7,124	0.04%
2020/04/14	0	0.00	2	51.00	50.90	-2	6,927	-0.03%
2020/04/13	13	51.71	0	0.00	50.20	13	6,903	0.19%
2020/04/10	0	0.00	1.1	51.41	50.80	-1.1	6,877	-0.02%
2020/04/09	1	51.10	0	0.00	51.00	1	6,942	0.01%
2020/04/08	6.1	52.34	11	52.04	52.20	-4.9	6,922	-0.07%
2020/04/07	5	50.20	2	49.85	49.75	3	6,806	0.04%
2020/04/06	11	49.13	10	49.47	49.60	1	6,750	0.01%
2020/04/01	20	49.00	0	0.00	49.10	20	6,723	0.30%
2020/03/31	1	49.15	0	0.00	48.80	1	6,707	0.01%
2020/03/30	5	47.85	28	46.91	49.20	-23	6,750	-0.34%
2020/03/27	0	0.00	0.2	47.60	47.10	-0.2	6,684	0.00%
2020/03/26	2	47.93	1	48.10	48.15	1	6,617	0.02%
2020/03/25	3	48.13	1	48.55	47.70	2	6,560	0.03%
2020/03/24	0	0.00	1	46.40	45.80	-1	6,468	-0.02%
2020/03/23	1	45.30	0.4	43.35	43.35	0.6	6,597	0.01%
2020/03/20	4	48.99	4	48.60	47.65	0	6,546	0.00%
2020/03/19	6	46.93	12.8	48.64	45.85	-6.8	6,402	-0.11%
2020/03/18	21	53.90	10	52.75	50.90	11	6,097	0.18%
2020/03/17	24.1	51.89	23	51.52	52.00	1.1	5,771	0.02%
2020/03/16	1	49.50	0	0.00	49.50	1	5,472	0.02%
2020/03/13	0.1	52.40	6	48.36	51.90	-5.9	5,321	-0.11%
2020/03/12	5.1	53.62	2	53.00	51.00	3.1	5,108	0.06%
2020/03/11	5	54.26	7	54.87	54.20	-2	4,842	-0.04%
2020/03/10	4	53.78	10	52.59	55.60	-6	4,604	-0.13%
2020/03/09	2	51.55	7	52.27	50.60	-5	4,417	-0.11%
2020/03/06	5	54.34	2	55.05	53.50	3	4,321	0.07%
2020/03/05	9.1	56.29	5	56.02	55.60	4.1	4,246	0.10%
2020/03/04	6.1	55.50	0	0.00	55.90	6.1	4,081	0.15%
2020/03/03	9	54.86	7	55.14	54.10	2	3,938	0.05%
2020/03/02	3	53.40	4	54.00	54.80	-1	3,701	-0.03%
2020/02/27	1	50.70	3	50.28	49.85	-2	3,438	-0.06%
2020/02/26	0	0.00	4.4	52.92	52.30	-4.4	3,371	-0.13%
2020/02/25	0	53.30	2	53.00	53.00	-2	3,290	-0.06%
2020/02/24	0	0.00	2	53.40	53.20	-2	3,258	-0.06%
2020/02/21	3	53.80	1	53.20	52.90	2	3,194	0.06%
2020/02/20	4	52.07	3	52.30	51.90	1	3,013	0.03%
2020/02/19	2	52.30	0	0.00	52.10	2	2,962	0.07%
2020/02/18	1	51.60	12	51.62	51.00	-11	2,879	-0.38%
2020/02/17	6	52.32	9	52.26	52.20	-3	2,804	-0.11%
2020/02/14	2	49.10	2	48.93	48.70	0	2,629	0.00%
2020/02/13	0	0.00	1	47.75	47.95	-1	2,615	-0.04%
2020/02/12	0	48.20	5	47.75	48.20	-5	2,682	-0.19%
2020/02/11	2	46.63	2	46.80	46.50	0	2,683	0.00%
2020/02/07	2	45.70	4	45.63	45.50	-2	2,785	-0.07%
2020/02/06	1	46.50	2	46.40	46.25	-1	2,846	-0.04%
2020/02/05	4	45.53	0	0.00	45.30	4	2,874	0.14%
2020/02/04	1	45.15	0	0.00	45.25	1	2,921	0.03%
2020/02/03	2	44.00	0	0.00	44.00	2	3,018	0.07%
2020/01/31	1	47.00	0	0.00	46.90	1	3,056	0.03%
2020/01/30	2	47.00	0	0.00	46.75	2	3,309	0.06%
2020/01/20	1	52.00	1	52.10	51.90	0	3,464	0.00%
2020/01/16	3	52.80	3	53.03	52.70	0	3,956	0.00%
2020/01/15	0	0.00	7	53.16	53.00	-7	4,213	-0.17%
2020/01/14	1	51.90	2	52.35	52.40	-1	4,296	-0.02%
2020/01/09	1	50.80	3	50.83	50.50	-2	4,607	-0.04%
2020/01/06	0	0.00	5	52.10	51.50	-5	4,957	-0.10%
2020/01/03	3	53.50	4	53.63	53.10	-1	4,942	-0.02%
2019/12/30	1	54.60	2	54.40	53.70	-1	4,820	-0.02%
2019/12/27	2	54.15	3	54.50	54.20	-1	4,815	-0.02%
2019/12/26	5	54.06	15	53.71	53.70	-10	4,774	-0.21%
2019/12/25	4	53.85	4	54.30	53.90	0	4,763	0.00%
2019/12/20	2	53.50	0	0.00	53.00	2	4,704	0.04%
2019/12/19	1	53.80	1	53.20	53.10	0	4,745	0.00%
2019/12/18	26	54.45	11	54.28	54.50	15	4,752	0.32%
2019/12/17	3	51.90	2	53.35	53.40	1	4,549	0.02%
2019/12/16	0	0.00	1	51.50	52.30	-1	4,595	-0.02%
2019/12/13	3	51.27	1	51.20	50.50	2	4,598	0.04%
2019/12/12	2	52.30	12	51.78	51.40	-10	4,644	-0.22%
2019/12/11	13	51.98	0	0.00	51.60	13	4,608	0.28%
2019/12/10	0	0.00	1	51.50	52.50	-1	4,604	-0.02%
2019/12/09	1	51.00	2	50.80	51.10	-1	4,585	-0.02%
2019/12/06	2	51.60	0	0.00	51.40	2	4,629	0.04%
2019/12/05	2	51.85	0	0.00	51.10	2	4,642	0.04%
2019/12/04	7	50.59	6	50.72	50.80	1	4,852	0.02%
2019/11/29	1	49.10	0	0.00	49.10	1	4,921	0.02%
2019/11/26	0	50.80	0	0.00	50.60	0	5,416	0.00%
2019/11/25	1	49.50	0	0.00	49.35	1	5,805	0.02%
2019/11/20	10	49.65	0	0.00	49.05	10	5,902	0.17%
2019/11/18	5	50.80	0	0.00	50.60	5	6,176	0.08%
2019/11/14	0	50.30	0	0.00	50.00	0	6,322	0.00%
2019/11/12	3	49.67	4.1	50.23	50.20	-1	6,442	-0.02%
2019/11/11	15	50.05	0	0.00	49.60	15	6,432	0.23%
2019/11/08	1	52.70	2	53.75	52.80	-1	6,377	-0.02%
2019/11/07	0	0.00	4	55.05	53.20	-4	6,387	-0.06%
2019/11/06	8	55.45	0	0.00	55.50	8	6,354	0.13%
2019/11/05	5	56.40	7	56.31	56.30	-2	6,352	-0.03%
2019/11/04	5	55.60	4	55.60	55.50	1	6,333	0.02%
2019/11/01	5	55.64	5	55.80	56.10	0	6,351	0.00%
2019/10/31	2	56.45	3	55.50	55.00	-1	6,331	-0.02%
2019/10/30	8	57.04	5	57.56	56.80	3	6,268	0.05%
2019/10/29	12	59.07	17	58.39	57.50	-5	6,275	-0.08%
2019/10/28	3	58.73	6	59.50	60.10	-3	6,167	-0.05%
2019/10/25	5	58.16	8	58.43	58.20	-3	6,169	-0.05%
2019/10/24	16	57.93	14	57.19	58.50	2	6,089	0.03%
2019/10/23	21	54.63	16	54.81	55.00	5	6,007	0.08%
2019/10/22	8	53.38	24	52.81	53.60	-16	6,029	-0.27%
2019/10/21	5	52.98	4	53.18	53.60	1	5,906	0.02%
2019/10/18	7	52.03	16	51.99	51.60	-9	5,681	-0.16%
2019/10/17	19	51.04	0	0.00	51.10	19	5,579	0.34%
2019/10/16	12	50.25	2	50.60	50.00	10	5,555	0.18%
2019/10/15	10.1	51.39	17	51.35	51.10	-6.9	5,499	-0.13%
2019/10/14	16	49.97	2	50.90	50.40	14	5,317	0.26%
2019/10/09	2	48.45	1	48.50	48.15	1	5,184	0.02%
2019/10/07	0	0.00	11	49.52	49.55	-11	5,192	-0.21%
2019/10/04	0	0.00	6	49.60	49.35	-6	5,183	-0.12%
2019/10/03	0	0.00	5	49.01	49.60	-5	5,185	-0.10%
2019/10/02	0	0.00	1	48.95	49.50	-1	5,179	-0.02%
2019/09/27	2	48.45	2	48.95	48.40	0	5,174	0.00%
2019/09/26	11	48.67	8	49.33	48.75	3	5,155	0.06%
2019/09/25	0	0.00	1	50.50	49.45	-1	5,135	-0.02%
2019/09/24	2	51.10	2	51.20	50.80	0	5,122	0.00%
2019/09/23	10	51.20	1	51.10	50.80	9	5,061	0.18%
2019/09/20	0	0.00	4	50.50	50.40	-4	5,049	-0.08%
2019/09/19	4	51.25	1	50.90	50.70	3	5,067	0.06%
2019/09/18	7	50.37	5	50.58	50.30	2	5,017	0.04%
2019/09/17	2	49.80	4	49.96	50.20	-2	5,007	-0.04%
2019/09/16	0	0.00	1	48.85	48.50	-1	4,973	-0.02%
2019/09/11	0	0.00	2	48.90	48.85	-2	5,056	-0.04%
2019/09/10	1	49.90	1	50.60	49.30	0	5,215	0.00%
2019/09/09	0	0.00	21	50.21	50.10	-21	5,230	-0.40%
2019/09/06	25	52.07	43	52.57	51.00	-18	5,201	-0.35%
2019/09/04	1	50.30	0	0.00	50.70	1	4,896	0.02%
2019/09/03	2	50.90	3	50.10	49.80	-1	4,872	-0.02%
2019/09/02	1	49.95	3	50.05	50.70	-2	4,830	-0.04%
2019/08/30	7	50.87	4	50.80	49.05	3	4,748	0.06%
2019/08/29	6	50.63	20	50.00	49.75	-14	4,536	-0.31%
2019/08/28	7	49.98	18	50.67	51.20	-11	4,330	-0.25%
2019/08/26	0	0.00	9	46.50	46.10	-9	3,926	-0.23%
2019/08/23	4	48.38	1	48.40	48.55	3	3,888	0.08%
2019/08/22	16	48.47	11	48.15	48.70	5	3,837	0.13%
2019/08/21	28	47.70	30	47.90	48.20	-2	3,744	-0.05%
2019/08/20	19	46.53	22	46.23	45.85	-3	3,565	-0.08%
2019/08/19	3	46.40	5	46.86	46.50	-2	3,525	-0.06%
2019/08/16	12	45.73	11	43.31	46.00	1	3,415	0.03%
2019/08/14	0	0.00	20	44.28	44.10	-20	3,318	-0.60%
2019/08/08	1	44.25	0	0.00	44.65	1	3,293	0.03%
2019/08/07	6	44.27	8	44.33	44.05	-2	3,298	-0.06%
2019/08/05	1	46.65	1	46.50	45.55	0	3,274	0.00%
2019/08/02	0	0.00	1	47.70	47.85	-1	3,264	-0.03%
2019/08/01	1	49.35	1	49.00	48.85	0	3,269	0.00%
2019/07/31	5	49.26	0	0.00	49.90	5	3,241	0.15%
2019/07/30	2	50.79	10	50.50	48.80	-8	3,154	-0.25%
2019/07/29	11	51.23	8	51.40	51.00	3	3,016	0.10%
2019/07/26	2	48.13	3	48.52	49.50	-1	2,828	-0.04%
2019/07/25	27	48.09	6	47.96	47.75	21	2,728	0.77%
2019/07/24	26	46.76	15	47.10	47.30	11	2,551	0.43%
2019/07/23	1	42.45	0	0.00	43.00	1	2,356	0.04%
2019/07/22	0	0.00	2	42.50	42.00	-2	2,373	-0.08%
2019/07/18	2	42.35	0	0.00	41.80	2	2,443	0.08%
2019/07/17	1	43.45	0	0.00	43.45	1	2,457	0.04%
2019/07/12	3	44.35	2	43.90	43.90	1	2,731	0.04%
2019/07/10	1	43.15	0	0.00	43.15	1	2,746	0.04%
2019/07/04	0	0.00	1	46.00	45.40	-1	2,794	-0.04%
2019/07/03	1	45.45	0	0.00	45.25	1	2,866	0.03%
2019/07/02	0	0.00	31	46.52	46.45	-31	2,947	-1.05%
2019/06/28	1	46.70	0	0.00	46.30	1	3,046	0.03%
2019/06/27	0	0.00	1	47.30	46.65	-1	3,122	-0.03%
2019/06/25	0	47.20	0	0.00	47.40	0	3,187	0.00%
2019/06/24	1	46.00	2	46.40	46.35	-1	3,143	-0.03%
2019/06/20	0	0.00	2	45.65	45.10	-2	3,114	-0.06%
2019/06/19	0	0.00	1	44.95	44.85	-1	3,132	-0.03%
2019/06/18	0	43.80	13	43.90	43.90	-13	3,140	-0.41%
2019/06/14	1	41.55	1	42.15	41.30	0	3,015	0.00%
2019/06/13	2	41.23	0	0.00	41.60	2	3,053	0.07%
2019/06/12	3	41.78	1	42.25	41.45	2	3,131	0.06%
2019/06/11	13	42.00	1	42.05	42.05	12	3,266	0.37%
2019/05/31	1	41.30	0	0.00	41.25	1	3,847	0.03%
2019/05/30	0	41.10	0	0.00	41.10	0	3,905	0.00%
2019/05/29	1	39.55	0	0.00	39.75	1	4,006	0.02%
2019/05/28	0	40.00	0	0.00	40.10	0	4,133	0.00%
2019/05/23	0	0.00	1	41.00	41.00	-1	4,561	-0.02%
2019/05/21	0	41.90	0	0.00	41.75	0	4,803	0.00%
2019/05/20	1	41.00	0	0.00	40.45	1	4,888	0.02%
2019/05/16	2	42.95	0	0.00	42.85	2	5,190	0.04%
2019/05/15	0	44.70	0	0.00	44.90	0	5,358	0.00%
2019/05/14	1	41.21	0	0.00	42.60	1	5,661	0.02%
2019/05/10	2	44.15	2	44.73	43.95	0	6,201	0.00%
2019/05/09	5	44.46	0	0.00	43.35	5	6,303	0.08%
2019/05/08	2	46.35	2	45.70	45.70	0	6,338	0.00%
2019/05/03	2	47.90	2	48.10	48.05	0	6,914	0.00%
2019/05/02	0	0.00	2	46.90	47.35	-2	6,911	-0.03%
2019/04/30	4	46.89	0	0.00	47.40	4	6,933	0.06%
2019/04/29	2	50.85	1	47.10	46.80	1	6,935	0.01%
2019/04/25	1	54.40	1	54.10	54.00	0	6,860	0.00%
2019/04/24	0	0.00	6	53.98	53.80	-6	6,866	-0.09%
2019/04/23	1	54.30	6	53.85	53.60	-5	6,866	-0.07%
2019/04/19	0	54.10	4	53.93	54.10	-4	6,807	-0.06%
2019/04/18	1	53.20	8	53.60	52.90	-7	6,819	-0.10%
2019/04/17	0	53.00	0	0.00	52.80	0	6,807	0.00%
2019/04/16	2	51.90	0	0.00	52.50	2	6,840	0.03%
2019/04/15	1	51.60	1	51.60	51.20	0	6,913	0.00%
2019/04/12	1	50.80	2	51.50	51.10	-1	7,052	-0.01%
2019/04/11	1	51.90	0	0.00	51.80	1	7,144	0.01%
2019/04/10	2	53.70	4	53.38	53.20	-2	7,155	-0.03%
2019/04/09	0	54.00	1	54.80	53.90	-1	7,198	-0.01%
2019/04/08	4	55.45	4	55.40	55.30	0	7,265	0.00%
2019/04/03	0	53.60	14	53.24	53.90	-14	7,248	-0.19%
2019/04/02	44	53.00	1	52.40	53.00	43	7,245	0.59%
2019/04/01	2	52.30	0	0.00	52.20	2	7,341	0.03%
2019/03/29	2	51.00	1	50.80	51.00	1	7,319	0.01%
2019/03/28	1	52.50	1	52.70	51.20	0	7,491	0.00%
2019/03/27	0	51.40	0	0.00	51.40	0	7,705	0.00%
2019/03/22	10	52.60	5	52.40	52.10	5	8,276	0.06%
2019/03/21	2	52.50	2	52.05	51.80	0	8,408	0.00%
2019/03/20	5	53.22	3	52.70	52.60	2	8,690	0.02%
2019/03/19	12	54.55	0	0.00	53.10	12	9,013	0.13%
2019/03/18	2	53.70	0	0.00	54.30	2	9,060	0.02%
2019/03/15	1	53.91	1	54.50	54.50	0	9,239	0.00%
2019/03/14	8	54.75	6	56.55	53.90	2	9,339	0.02%
2019/03/13	5	57.38	1	57.20	57.40	4	9,496	0.04%
2019/03/12	10	57.89	15	57.75	58.00	-5	9,746	-0.05%
2019/03/11	1	56.10	2	56.20	55.60	-1	9,921	-0.01%
2019/03/08	0	59.10	1	55.00	56.00	-1	10,119	-0.01%
2019/03/07	3	56.33	6	56.63	55.60	-3	10,309	-0.03%
2019/03/06	2	56.50	9	56.90	56.60	-7	10,479	-0.07%
2019/03/05	2	56.14	2	55.75	55.50	0	10,982	0.00%
2019/03/04	21	56.89	8	56.54	56.50	13	11,326	0.11%
2019/02/27	10	56.61	6	56.68	57.60	4	11,445	0.04%
2019/02/26	20	58.11	4	56.88	55.70	16	11,716	0.14%
2019/02/25	9	56.61	10	57.11	57.60	-1	11,980	-0.01%
2019/02/22	54	58.52	58	57.49	56.50	-4	12,027	-0.03%
2019/02/21	16	57.02	15	57.06	57.90	1	11,959	0.01%
2019/02/20	13	58.95	27	58.43	57.90	-14	11,855	-0.12%
2019/02/19	11	58.36	14	58.89	58.90	-3	11,804	-0.03%
2019/02/18	30	60.56	9	58.71	58.30	21	11,751	0.18%
2019/02/15	20	57.96	23	58.19	59.30	-3	11,564	-0.03%
2019/02/14	21	58.41	33	57.62	59.00	-12	11,518	-0.10%
2019/02/13	14	58.07	17.5	58.65	58.40	-3.5	11,407	-0.03%
2019/02/12	21	54.43	27	54.61	56.00	-6	11,139	-0.05%
2019/02/11	4	49.23	9	50.91	51.40	-5	10,961	-0.05%
2019/01/30	64	47.49	51	47.53	46.75	13	10,938	0.12%
2019/01/29	0	46.15	1	46.00	46.10	-1	10,865	-0.01%
2019/01/28	26	44.73	41	44.64	46.60	-15	10,856	-0.14%
2019/01/25	50	44.18	39	44.43	44.15	11	10,746	0.10%
2019/01/24	4	42.60	6	42.84	42.55	-2	10,850	-0.02%
2019/01/23	7	41.86	8	41.76	42.20	-1	10,938	-0.01%
2019/01/22	1	42.30	11	42.00	41.50	-10	10,995	-0.09%
2019/01/21	1	42.00	0	0.00	42.00	1	11,097	0.01%
2019/01/18	0	41.30	0	0.00	41.30	0	11,108	0.00%
2019/01/17	3	41.27	1	40.20	40.20	2	11,151	0.02%
2019/01/16	3	41.35	1	41.50	41.00	2	11,221	0.02%
2019/01/15	0	0.00	4	40.45	40.90	-4	11,225	-0.04%
2019/01/10	2	42.95	0	0.00	42.30	2	11,353	0.02%
2019/01/09	11	42.93	1	43.00	42.30	10	11,567	0.09%
2019/01/08	0	42.40	0	0.00	42.10	0	11,704	0.00%
2019/01/07	2	41.75	0	0.00	41.60	2	11,681	0.02%
2019/01/04	1	39.61	16	39.38	40.90	-15	11,672	-0.13%
2019/01/03	0	0.00	1	41.00	40.65	-1	11,580	-0.01%
2019/01/02	11	44.13	0	0.00	43.90	11	11,551	0.10%
2018/12/28	1	43.71	0	0.00	43.90	1	11,589	0.01%
2018/12/27	1	45.10	1	45.30	43.80	0	11,642	0.00%
2018/12/26	0	43.15	1	44.50	42.60	-1	11,558	-0.01%
2018/12/25	5	43.76	5	44.08	44.10	0	11,555	0.00%
2018/12/24	13	44.42	14	44.24	45.30	-1	11,517	-0.01%
2018/12/22	1.1	44.69	1	45.00	44.85	0.1	11,413	0.00%
2018/12/21	29	45.07	2	45.25	45.60	27	11,422	0.24%
2018/12/20	7	44.12	11	44.81	44.25	-4	11,273	-0.04%
2018/12/19	2	47.85	2	49.60	47.40	0	11,019	0.00%
2018/12/18	3	51.40	3	50.70	49.40	0	10,927	0.00%
2018/12/17	10	51.60	0	0.00	50.30	10	10,856	0.09%
2018/12/14	5	50.21	15	50.20	50.00	-10	10,796	-0.09%
2018/12/13	12	51.81	7	52.31	52.00	5	10,675	0.05%
2018/12/12	2	50.35	5	52.00	52.50	-3	10,400	-0.03%
2018/12/10	3	48.51	18	47.44	47.30	-15	10,196	-0.15%
2018/12/07	16	48.60	1	48.00	48.05	15	10,027	0.15%
2018/12/06	2	48.24	16	49.80	46.30	-14	9,928	-0.14%
2018/12/05	22	50.71	22	50.09	51.10	0	9,676	0.00%
2018/12/04	10	50.11	15	51.33	49.50	-5	9,490	-0.05%
2018/12/03	17.1	50.04	0	0.00	49.15	17.1	9,277	0.18%
2018/11/30	6	47.84	1	47.90	48.75	5	9,100	0.06%
2018/11/29	25	50.10	12	50.23	49.00	13	8,908	0.15%
2018/11/28	15	49.38	26	49.77	49.70	-11	8,699	-0.13%
2018/11/27	19	46.57	19	46.96	48.40	0	8,185	0.00%
2018/11/26	6	44.34	3	44.03	44.00	3	7,814	0.04%
2018/11/23	6	43.06	8	43.09	43.75	-2	7,721	-0.03%
2018/11/22	2	42.10	9	41.98	41.10	-7	7,406	-0.09%
2018/11/21	3	38.43	4	39.40	40.70	-1	6,994	-0.01%
2018/11/20	9	37.24	1	37.55	37.00	8	6,942	0.12%
2018/11/19	10	37.20	0	0.00	37.30	10	6,999	0.14%
2018/11/16	4	37.06	4	36.96	36.25	0	7,024	0.00%
2018/11/15	1	35.82	1	36.65	36.80	0	7,052	0.00%
2018/11/14	0	0.00	1	36.95	36.00	-1	7,106	-0.01%
2018/11/13	3	36.30	2	36.15	36.95	1	7,294	0.01%
2018/11/12	4	37.19	3	36.67	36.60	1	7,346	0.01%
2018/11/09	1	36.60	3	36.20	36.70	-2	7,392	-0.03%
2018/11/08	10	36.76	10	38.85	35.95	0	7,411	0.00%
2018/11/07	10	37.38	8	37.71	37.75	2	7,311	0.03%
2018/11/06	0	34.45	2	34.35	34.35	-2	7,310	-0.03%
2018/11/05	1	36.56	2	36.73	37.00	-1	7,338	-0.01%
2018/11/02	5	36.92	13	36.35	36.55	-8	7,319	-0.11%
2018/11/01	15	35.74	8	36.28	35.80	7	7,226	0.10%
2018/10/31	1	32.90	1	33.70	34.10	0	6,952	0.00%
2018/10/30	2	31.30	2	31.30	31.00	0	6,907	0.00%
2018/10/29	1	31.85	4	32.64	32.05	-3	7,100	-0.04%
2018/10/26	0	30.35	0	0.00	30.50	0	7,077	0.00%
2018/10/25	0	0.00	12	31.85	31.15	-12	7,113	-0.17%
2018/10/24	3	35.33	2	35.03	34.60	1	7,082	0.01%
2018/10/23	2	36.55	1	37.45	36.30	1	7,021	0.01%
2018/10/22	4	38.35	4	37.43	37.70	0	7,058	0.00%
2018/10/19	1	36.55	0	0.00	36.35	1	7,133	0.01%
2018/10/17	32	41.13	31	38.64	38.40	1	7,163	0.01%
2018/10/16	6	39.24	7	40.06	40.25	-1	7,007	-0.01%
2018/10/12	1	36.81	0	0.00	37.20	1	7,037	0.01%
2018/10/11	3	36.53	1	37.10	36.50	2	7,110	0.03%
2018/10/09	3	42.00	3	41.35	40.55	0	7,192	0.00%
2018/10/08	2	41.26	1	40.90	41.70	1	7,254	0.01%
2018/10/05	4	42.30	3	45.23	42.30	1	7,414	0.01%
2018/10/04	0	46.50	0	0.00	47.00	0	7,476	0.00%
2018/10/03	6	49.27	5	48.46	47.95	1	8,046	0.01%
2018/10/02	10	51.00	10	50.10	50.00	0	8,302	0.00%
2018/10/01	3	50.50	4	50.18	51.30	-1	8,430	-0.01%
2018/09/28	7	50.79	7	50.10	50.20	0	8,731	0.00%
2018/09/27	0.1	50.00	0	0.00	50.00	0.1	8,917	0.00%
2018/09/26	5	51.30	5	51.10	51.10	0	9,101	0.00%
2018/09/25	2	52.25	4	52.40	52.00	-2	9,178	-0.02%
2018/09/21	24	49.19	23	50.83	51.00	1	9,161	0.01%
2018/09/20	3	48.08	0	0.00	48.00	3	9,160	0.03%
2018/09/19	1	48.39	5	48.00	47.90	-4	9,256	-0.04%
2018/09/18	3	50.44	3	49.43	48.40	0	9,348	0.00%
2018/09/17	4	52.50	3	52.57	52.10	1	9,527	0.01%
2018/09/14	9	50.32	8	51.75	52.60	1	9,645	0.01%
2018/09/13	6	50.84	4	50.70	48.95	2	9,580	0.02%
2018/09/12	2	50.00	2	49.95	50.10	0	9,788	0.00%
2018/09/11	2	51.60	6	51.73	51.30	-4	9,983	-0.04%
2018/09/10	1	52.57	5	52.70	50.60	-4	10,091	-0.04%
2018/09/07	7	53.31	11	54.26	53.50	-4	10,143	-0.04%
2018/09/06	5	56.70	3	57.00	56.40	2	10,316	0.02%
2018/09/05	1	58.16	1	57.20	56.00	0	10,881	0.00%
2018/09/04	0	57.80	3	57.13	58.10	-3	11,423	-0.03%
2018/09/03	6	56.70	7	58.30	57.00	-1	11,763	-0.01%
2018/08/31	6	59.70	2	60.10	60.90	4	12,007	0.03%
2018/08/30	1	62.76	7	61.74	61.00	-6	12,203	-0.05%
2018/08/29	1	60.79	1	60.50	60.70	0	12,365	0.00%
2018/08/28	3	60.16	1	60.00	58.90	2	12,638	0.02%
2018/08/27	3	60.37	4	59.48	60.10	-1	12,903	-0.01%
2018/08/24	7.1	56.80	0	0.00	56.60	7.1	13,097	0.05%
2018/08/23	0	58.80	1	58.90	58.60	-1	13,647	-0.01%
2018/08/22	12	58.09	14	57.79	59.50	-2	14,211	-0.01%
2018/08/21	4	58.50	4	58.98	58.50	0	14,867	0.00%
2018/08/20	6.1	55.14	10	57.04	58.50	-3.9	15,105	-0.03%
2018/08/17	5	60.89	3	58.80	58.20	2	15,508	0.01%
2018/08/16	0	61.00	1	59.50	61.20	-1	15,624	-0.01%
2018/08/15	5	60.63	4	60.30	58.60	1	15,830	0.01%
2018/08/14	2	60.56	5	61.40	62.00	-3	16,050	-0.02%
2018/08/13	3	60.93	1	61.40	60.30	2	16,266	0.01%
2018/08/10	4	65.05	2	66.65	64.70	2	16,635	0.01%
2018/08/09	2.1	65.18	1	64.60	66.30	1.1	17,030	0.01%
2018/08/08	2	65.50	6	65.32	65.00	-4	17,702	-0.02%
2018/08/07	6.1	67.28	4	67.25	66.70	2.1	18,220	0.01%
2018/08/06	1.1	65.24	0	0.00	65.50	1.1	18,399	0.01%
2018/08/03	15.1	65.24	12	64.95	66.00	3.1	18,632	0.02%
2018/08/02	22	67.21	23	64.32	63.70	-1	18,765	-0.01%
2018/08/01	18	70.85	11	69.69	69.50	7	19,391	0.04%
2018/07/31	0.1	72.50	0	0.00	72.20	0.1	19,736	0.00%
2018/07/30	2	69.75	1	70.30	69.50	1	19,735	0.01%
2018/07/27	3	73.09	3	72.00	72.00	0	19,738	0.00%
2018/07/26	7.1	73.12	9	73.60	75.00	-1.9	19,731	-0.01%
2018/07/25	4.1	70.28	5	71.32	71.70	-0.9	19,584	0.00%
2018/07/24	0.1	69.60	1	68.40	69.90	-0.9	19,513	0.00%
2018/07/23	5.1	64.47	4	66.13	67.50	1.1	19,448	0.01%
2018/07/20	2	65.81	3	65.73	67.10	-1	19,381	-0.01%
2018/07/19	2	70.09	2	68.70	69.00	0	19,241	0.00%
2018/07/18	4	68.95	16	70.44	68.00	-12	19,237	-0.06%
2018/07/17	1	73.16	0	0.00	70.90	1	19,196	0.01%
2018/07/16	7.1	74.85	3	73.47	73.80	4.1	19,197	0.02%
2018/07/13	13.1	75.42	10	75.37	73.00	3.1	19,302	0.02%
2018/07/12	4.1	72.80	3	73.10	73.90	1.1	19,122	0.01%
2018/07/11	17.1	73.31	5	73.52	73.60	12.1	19,114	0.06%
2018/07/10	13	68.51	47	67.97	72.00	-34	18,611	-0.18%
2018/07/09	7	64.37	2	66.70	65.50	5	18,502	0.03%
2018/07/06	5	64.93	8	65.76	66.20	-3	18,359	-0.02%
2018/07/05	1	64.50	2	65.10	62.70	-1	18,107	-0.01%
2018/07/04	26	66.38	4	67.70	62.70	22	17,898	0.12%
2018/07/03	18	70.15	8	70.31	69.60	10	17,672	0.06%
2018/07/02	4	69.80	6	70.28	69.10	-2	17,580	-0.01%
2018/06/29	9	70.53	2	71.10	72.80	7	17,458	0.04%
2018/06/28	4	71.22	3	71.53	69.50	1	17,295	0.01%
2018/06/27	1	73.39	1	73.60	73.40	0	17,177	0.00%
2018/06/26	5	73.04	5	73.16	72.00	0	17,064	0.00%
2018/06/25	1	74.93	4	72.33	71.20	-3	16,820	-0.02%
2018/06/22	3	78.80	6	77.82	76.50	-3	16,652	-0.02%
2018/06/21	1.1	80.63	8	80.08	80.90	-6.9	16,558	-0.04%
2018/06/20	7	79.34	4	79.38	76.40	3	16,374	0.02%
2018/06/19	6.1	84.07	14	83.67	84.00	-7.9	16,260	-0.05%
2018/06/15	16.1	84.14	10	83.88	83.20	6.1	16,243	0.04%
2018/06/14	9.1	83.61	7	83.87	83.20	2.1	16,133	0.01%
2018/06/13	40	88.53	29	84.48	82.90	11	15,957	0.07%
2018/06/12	23	84.44	36	87.51	89.50	-13	15,516	-0.08%
2018/06/11	34	78.72	24	79.58	81.40	10	14,963	0.07%
2018/06/08	18.2	72.47	31	71.85	74.00	-12.8	14,696	-0.09%
2018/06/07	3	72.10	5	71.48	70.50	-2	14,445	-0.01%
2018/06/06	15	69.95	14	70.04	71.50	1	14,445	0.01%
2018/06/05	34	69.59	29	69.24	67.80	5	14,387	0.03%
2018/06/04	33.1	71.33	24	72.46	72.80	9.1	14,150	0.06%
2018/06/01	4	72.52	4	70.15	69.90	0	13,839	0.00%
2018/05/31	15.1	75.72	7.1	76.01	70.70	8.1	13,541	0.06%
2018/05/30	7.3	70.95	12	71.72	74.10	-4.8	12,893	-0.04%
2018/05/29	19	70.19	14.1	71.28	68.80	4.9	12,268	0.04%
2018/05/28	3	63.90	5	65.84	66.90	-2	11,490	-0.02%
2018/05/25	14	59.02	44	56.80	60.90	-30	11,147	-0.27%
2018/05/24	3	54.93	15	55.23	55.40	-12	10,510	-0.11%
2018/05/23	22	54.20	28	55.81	55.80	-6	10,294	-0.06%
2018/05/22	10	54.37	7	54.43	53.70	3	9,969	0.03%
2018/05/21	6	55.83	5	55.82	56.40	1	9,672	0.01%
2018/05/18	19	54.06	37	55.52	54.70	-18	9,332	-0.19%
2018/05/17	52	54.33	30.1	54.84	52.10	21.9	8,805	0.25%
2018/05/16	40	55.88	28	55.37	55.60	12	8,338	0.14%
2018/05/15	12	50.75	6	51.20	53.80	6	7,656	0.08%
2018/05/14	15	48.39	3	48.87	50.20	12	7,091	0.17%
2018/05/11	17	46.75	9	46.49	45.70	8	6,824	0.12%
2018/05/10	4	45.11	10	45.00	46.20	-6	6,511	-0.09%
2018/05/09	17	43.37	17	43.01	43.65	0	6,123	0.00%
2018/05/08	11	39.28	9	39.51	40.90	2	5,397	0.04%
2018/05/07	1	37.05	2	36.60	37.20	-1	5,005	-0.02%
2018/05/03	5	37.20	5	37.26	36.95	0	5,004	0.00%
2018/05/02	1	36.65	0	0.00	36.35	1	5,000	0.02%
2018/04/30	0	0.00	1	36.25	35.95	-1	5,067	-0.02%
2018/04/27	5	35.62	5	34.95	36.15	0	5,345	0.00%
2018/04/26	1	35.60	3	36.47	34.50	-2	5,752	-0.03%
2018/04/24	2	37.00	18	37.51	36.00	-16	5,798	-0.28%
2018/04/23	6	38.93	4	38.05	37.60	2	5,718	0.03%
2018/04/20	4	37.94	3	38.00	37.95	1	5,696	0.02%
2018/04/19	25	37.94	5	37.98	39.15	20	5,607	0.36%
2018/04/18	6	36.43	4	36.40	36.30	2	5,362	0.04%
2018/04/17	4	38.83	12	38.24	36.15	-8	5,317	-0.15%
2018/04/16	4	38.67	0	0.00	39.10	4	5,186	0.08%
2018/04/13	10	38.14	5	38.61	38.00	5	5,103	0.10%
2018/04/12	0	0.00	2	36.90	36.90	-2	4,969	-0.04%
2018/04/11	1	36.50	1	37.10	37.10	0	5,049	0.00%
2018/04/10	3	37.00	4	36.30	36.05	-1	5,029	-0.02%
2018/04/03	1	35.70	1	35.75	36.10	0	5,174	0.00%
2018/04/02	0	0.00	1	35.85	35.55	-1	5,186	-0.02%
2018/03/30	1	36.50	0	0.00	36.70	1	5,279	0.02%
2018/03/28	0	0.00	1	36.15	36.00	-1	5,277	-0.02%
2018/03/27	2	36.83	3	36.85	36.65	-1	5,265	-0.02%
2018/03/26	1	36.20	0	0.00	36.00	1	5,266	0.02%
2018/03/23	2	35.90	9	35.67	35.80	-7	5,239	-0.13%
2018/03/22	7	38.10	2	38.05	37.30	5	5,174	0.10%
2018/03/21	3	37.93	7	37.63	36.90	-4	5,022	-0.08%
2018/03/20	0	37.20	1	37.15	37.40	-1	4,859	-0.02%
2018/03/19	2	36.43	2	36.70	36.40	0	4,784	0.00%
2018/03/16	4	36.24	4	36.60	35.80	0	4,642	0.00%
2018/03/15	3	35.72	0	0.00	35.45	3	4,510	0.07%
2018/03/14	0	0.00	2.1	35.43	35.25	-2.1	4,483	-0.05%
2018/03/13	9.1	35.54	15	35.05	36.00	-5.9	4,386	-0.14%
2018/03/12	0	0.00	14	34.94	35.05	-14	4,329	-0.32%
2018/03/09	10	34.19	8	34.53	34.00	2	4,148	0.05%
2018/03/08	5	31.70	10	32.38	33.55	-5	3,992	-0.13%
2018/03/07	1	30.50	3	31.43	30.50	-2	3,933	-0.05%
2018/03/06	5	30.23	1	30.70	30.20	4	4,034	0.10%
2018/03/05	0	0.00	4	29.90	29.45	-4	4,255	-0.09%
2018/03/01	0	0.00	0.6	31.25	30.90	-0.6	4,595	-0.01%
2018/02/08	3	30.05	0	0.00	30.00	3	5,837	0.05%
2018/02/07	10	31.30	3	31.38	31.00	7	5,861	0.12%
2018/02/06	8	31.14	0	0.00	29.95	8	5,920	0.14%
2018/02/05	2	31.95	4	32.60	33.05	-2	6,059	-0.03%
2018/02/01	3	34.27	0	0.00	34.00	3	6,303	0.05%
2018/01/31	12	33.88	32	33.91	33.80	-20	6,403	-0.31%
2018/01/30	4	34.09	0	0.00	34.30	4	6,541	0.06%
2018/01/29	10	34.45	11	34.25	34.15	-1	6,556	-0.02%
2018/01/26	1	35.00	1	34.65	34.80	0	6,635	0.00%
2018/01/25	2	34.68	0	0.00	34.30	2	6,703	0.03%
2018/01/24	3	35.87	1	35.90	35.30	2	6,733	0.03%
2018/01/23	12	38.48	2	37.38	36.05	10	6,868	0.15%
2018/01/22	13	37.14	2	38.03	38.55	11	6,712	0.16%
2018/01/19	2	35.13	1	35.05	35.05	1	6,702	0.01%
2018/01/18	2	35.35	3	35.50	34.60	-1	7,073	-0.01%
2018/01/16	1	35.35	2	35.25	34.60	-1	7,187	-0.01%
2018/01/15	1.1	34.48	1	34.75	34.85	0.1	7,255	0.00%
2018/01/11	0	0.00	2	33.15	33.00	-2	7,330	-0.03%
2018/01/10	1	33.55	0	0.00	33.50	1	7,364	0.01%
2018/01/09	1	33.80	1	34.25	33.40	0	7,408	0.00%
2018/01/08	0	0.00	2	35.28	33.80	-2	7,617	-0.03%
2018/01/05	4	35.71	6	35.56	35.40	-2	7,643	-0.03%
2018/01/04	0	34.90	0	0.00	35.00	0	7,698	0.00%
2018/01/03	3	35.14	1	34.60	34.60	2	7,660	0.03%
2018/01/02	0.1	33.50	0	0.00	33.35	0.1	7,565	0.00%