中天 (4128)-元大-新莊券商分點個股進出

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

中天

(4128)

可現股當沖

股價
41.95
漲跌
▲1.15
漲幅
+2.82%
成交量
1,539張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

中天 (4128)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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	4.1	41.70	7	41.38	41.95	-2.9	1,684	-0.17%
2024/04/26	7	40.89	4	40.68	40.80	3	1,684	0.18%
2024/04/25	5	40.86	0	0.00	40.75	5	1,686	0.30%
2024/04/24	4	41.14	1	41.10	41.10	3	1,690	0.18%
2024/04/23	0.1	40.95	1	41.15	41.60	-0.9	1,699	-0.05%
2024/04/22	3	40.93	4	40.86	40.30	-1	1,691	-0.06%
2024/04/19	1	39.85	1	40.00	39.60	0	1,665	0.00%
2024/04/18	2.1	40.68	3	41.45	41.85	-1	1,626	-0.06%
2024/04/17	2	41.60	0	0.00	41.50	2	1,606	0.13%
2024/04/16	1	42.82	0	0.00	41.65	1	1,600	0.06%
2024/04/15	4	44.04	3	44.13	43.65	1	1,576	0.06%
2024/04/12	4	44.91	4	45.04	44.85	0	1,567	0.00%
2024/04/11	8.3	45.41	0	0.00	45.30	8.3	1,554	0.53%
2024/04/09	1	45.30	8	45.00	44.80	-7	1,570	-0.45%
2024/04/08	2	45.35	0	0.00	45.10	2	1,565	0.13%
2024/04/03	0	44.70	0	0.00	44.80	0	1,551	0.00%
2024/04/01	11	45.80	0	0.00	44.75	11	1,577	0.70%
2024/03/29	0	0.00	1.1	44.77	44.70	-1.1	1,568	-0.07%
2024/03/27	2	45.05	0	0.00	44.80	2	1,573	0.13%
2024/03/25	0	0.00	2	45.00	44.80	-2	1,558	-0.13%
2024/03/22	3	44.45	1	44.55	44.45	2	1,565	0.13%
2024/03/21	2	43.50	2	44.50	44.10	0	1,562	0.00%
2024/03/20	2	43.15	2	44.00	43.40	0	1,553	0.00%
2024/03/19	0.1	43.25	0	0.00	43.05	0.1	1,547	0.01%
2024/03/18	4	43.70	3	43.38	43.25	1	1,543	0.06%
2024/03/15	2	44.00	0	0.00	43.90	2	1,535	0.13%
2024/03/14	3	44.75	1	44.85	44.45	2	1,528	0.13%
2024/03/13	2	44.40	3	44.27	44.25	-1	1,515	-0.07%
2024/03/12	2	45.30	1	45.35	45.00	1	1,492	0.07%
2024/03/11	3	45.15	5	45.27	45.20	-2	1,497	-0.13%
2024/03/08	8	46.73	2	46.65	45.50	6	1,514	0.40%
2024/03/07	7.7	46.94	8	46.72	48.85	-0.3	1,426	-0.02%
2024/03/06	3	44.57	2	44.80	44.50	1	1,259	0.08%
2024/03/05	3.6	45.28	6	44.98	44.90	-2.4	1,257	-0.19%
2024/03/04	3	45.33	0	0.00	45.10	3	1,256	0.24%
2024/03/01	3	46.00	1	45.75	45.75	2	1,262	0.16%
2024/02/26	1	46.45	2	47.05	47.10	-1	1,377	-0.07%
2024/02/23	0	0.00	1	46.60	46.45	-1	1,412	-0.07%
2024/02/22	1	46.55	0	0.00	46.55	1	1,447	0.07%
2024/02/21	0	0.00	1	47.65	47.10	-1	1,464	-0.07%
2024/02/20	0	0.00	2	46.80	46.80	-2	1,509	-0.13%
2024/02/19	0	0.00	0.2	46.90	47.05	-0.2	1,580	-0.01%
2024/02/16	0	0.00	1	45.95	46.90	-1	1,643	-0.06%
2024/02/15	2.1	45.19	7	45.29	45.35	-4.9	1,788	-0.27%
2024/02/05	7.1	46.42	2	45.90	45.90	5.1	1,957	0.26%
2024/02/01	13	46.32	4	46.31	46.05	9	3,056	0.29%
2024/01/31	1	46.25	3	46.58	46.45	-2	3,603	-0.06%
2024/01/30	4	46.96	2	46.73	46.60	2	3,816	0.05%
2024/01/29	3	47.93	0	0.00	47.65	3	3,813	0.08%
2024/01/26	1	47.55	4	47.98	48.40	-3	3,827	-0.08%
2024/01/25	1.5	47.68	1	47.60	47.60	0.5	3,832	0.01%
2024/01/24	3	48.25	3	48.28	48.00	0	3,840	0.00%
2024/01/23	6	47.94	1	48.40	48.30	5	3,873	0.13%
2024/01/22	0	0.00	1.3	48.37	48.40	-1.3	3,919	-0.03%
2024/01/18	9	46.95	0	0.00	46.85	9	4,049	0.22%
2024/01/17	6.2	47.25	0	0.00	46.95	6.2	4,107	0.15%
2024/01/16	3.1	48.33	2	48.13	48.00	1.1	4,168	0.03%
2024/01/10	1	48.70	0	0.00	48.90	1	4,536	0.02%
2024/01/09	1.1	48.97	1	48.80	48.65	0.1	4,531	0.00%
2024/01/08	2	49.40	10	49.72	49.30	-8	4,532	-0.18%
2024/01/05	2	49.70	1	49.95	50.00	1	4,529	0.02%
2024/01/04	1	49.70	1	49.45	49.50	0	4,527	0.00%
2024/01/03	1	50.30	1	50.80	50.60	0	4,505	0.00%
2024/01/02	1	50.00	0	0.00	50.20	1	4,494	0.02%
2023/12/28	0	0.00	3	50.30	50.30	-3	4,494	-0.07%
2023/12/27	11	51.23	1	51.40	50.70	10	4,486	0.22%
2023/12/26	12	50.83	3	50.77	50.80	9	4,461	0.20%
2023/12/25	3	50.23	0	0.00	49.85	3	4,440	0.07%
2023/12/22	1	50.10	0	0.00	50.40	1	4,433	0.02%
2023/12/21	0	49.65	0	0.00	49.75	0	4,437	0.00%
2023/12/20	2	49.65	14	49.60	49.60	-12	4,433	-0.27%
2023/12/19	5	50.40	5	49.67	49.50	0	4,415	0.00%
2023/12/18	2	50.10	0	0.00	50.10	2	4,396	0.05%
2023/12/14	6	50.67	3	50.30	50.20	3	4,406	0.07%
2023/12/13	0	0.00	1	50.20	50.10	-1	4,406	-0.02%
2023/12/12	6	50.73	3	50.43	50.30	3	4,407	0.07%
2023/12/08	2	50.45	0	0.00	50.40	2	4,416	0.05%
2023/12/07	1	50.60	2	50.90	50.60	-1	4,407	-0.02%
2023/12/06	1	51.00	0	0.00	50.60	1	4,406	0.02%
2023/12/05	36	51.08	0	0.00	50.90	36	4,385	0.82%
2023/12/01	11	52.97	10	52.50	52.30	1	4,337	0.02%
2023/11/30	0	0.00	2	52.20	52.40	-2	4,328	-0.05%
2023/11/29	2	52.40	6	52.20	52.50	-4	4,312	-0.09%
2023/11/28	1	52.10	20	52.15	52.00	-19	4,306	-0.44%
2023/11/27	13	53.56	2	53.35	52.50	11	4,301	0.26%
2023/11/24	7	52.33	3	52.80	52.50	4	4,254	0.09%
2023/11/23	2	52.15	5	52.16	52.50	-3	4,238	-0.07%
2023/11/22	10	52.65	0	0.00	51.60	10	4,203	0.24%
2023/11/21	2	51.55	1	51.80	52.00	1	4,163	0.02%
2023/11/20	2	51.80	0	0.00	51.70	2	4,131	0.05%
2023/11/17	2	51.35	2	52.00	51.40	0	4,111	0.00%
2023/11/16	15	53.32	13	52.39	52.10	2	4,060	0.05%
2023/11/15	2	52.85	2	52.80	52.60	0	3,995	0.00%
2023/11/14	25	53.25	13	52.98	52.60	12	3,935	0.30%
2023/11/13	7	55.26	5	55.96	55.20	2	3,785	0.05%
2023/11/10	37.3	58.88	38	60.04	56.60	-0.7	3,606	-0.02%
2023/11/09	15	56.63	8.3	56.12	56.10	6.7	2,686	0.25%
2023/11/08	38	56.76	45.2	56.92	57.20	-7.2	2,573	-0.28%
2023/11/07	2	55.20	6	55.60	55.60	-4	2,020	-0.20%
2023/11/06	13	50.74	11	50.64	50.60	2	1,810	0.11%
2023/11/03	1	50.10	0	0.00	50.10	1	1,806	0.06%
2023/11/01	2	50.70	1	50.80	50.80	1	1,789	0.06%
2023/10/31	1	52.20	0	0.00	51.30	1	1,784	0.06%
2023/10/30	2	53.05	1	53.60	52.40	1	1,773	0.06%
2023/10/27	0	0.00	21	53.44	53.80	-21	1,731	-1.21%
2023/10/26	10.1	52.53	8	53.04	51.90	2.1	1,644	0.13%
2023/10/25	2	53.00	4	53.23	52.50	-2	1,608	-0.12%
2023/10/24	4.8	52.54	6	52.67	52.70	-1.3	1,547	-0.08%
2023/10/23	1	51.70	2	51.30	51.70	-1	1,488	-0.07%
2023/10/20	4	51.43	1	49.95	49.90	3	1,440	0.21%
2023/10/19	5	51.56	5	52.13	51.50	0	1,375	0.00%
2023/10/16	0	0.00	1	49.75	49.60	-1	1,194	-0.08%
2023/10/12	0	48.60	0	0.00	48.75	0	1,257	0.00%
2023/10/11	7.1	48.55	2	49.05	48.90	5.1	1,274	0.40%
2023/10/06	0	0.00	2	49.25	49.05	-2	1,326	-0.15%
2023/10/05	0	0.00	1	48.70	48.90	-1	1,345	-0.07%
2023/10/03	1	48.15	3	48.40	48.05	-2	1,356	-0.15%
2023/10/02	0	0.00	2	48.38	48.50	-2	1,365	-0.15%
2023/09/28	2.5	48.26	2	48.65	48.30	0.5	1,383	0.04%
2023/09/27	0	0.00	6	48.33	48.70	-6	1,391	-0.43%
2023/09/21	0	0.00	1	49.70	49.15	-1	1,473	-0.07%
2023/09/19	3	51.00	13	51.11	50.30	-10	1,568	-0.64%
2023/09/18	2	52.40	1	52.20	51.90	1	1,562	0.06%
2023/09/15	0	0.00	1	52.00	51.70	-1	1,575	-0.06%
2023/09/13	0	50.40	0	0.00	50.50	0	1,565	0.00%
2023/09/12	0	0.00	2	49.85	50.10	-2	1,614	-0.12%
2023/09/11	0	0.00	3	49.90	49.45	-3	1,669	-0.18%
2023/09/07	1	48.75	0	0.00	48.90	1	1,701	0.06%
2023/09/05	5	50.00	0	0.00	49.40	5	1,726	0.29%
2023/09/01	0	0.00	2.1	51.10	50.70	-2.1	1,740	-0.12%
2023/08/31	3	50.87	1	51.60	51.10	2	1,745	0.11%
2023/08/30	2	51.15	0.5	50.20	51.10	1.5	1,735	0.09%
2023/08/29	1	48.85	0.5	49.15	49.60	0.5	1,761	0.03%
2023/08/28	3.4	48.12	3.5	48.53	48.10	-0.1	1,759	-0.01%
2023/08/25	0	0.00	6	48.50	48.15	-6	1,774	-0.34%
2023/08/24	2	48.15	0	0.00	47.80	2	1,775	0.11%
2023/08/23	2	47.85	0	0.00	47.90	2	1,780	0.11%
2023/08/22	2	48.60	0	0.00	48.15	2	1,804	0.11%
2023/08/21	0	0.00	6	48.90	48.90	-6	1,828	-0.33%
2023/08/18	1	48.60	0.1	48.55	48.50	0.9	1,844	0.05%
2023/08/17	2	49.05	0	49.45	49.15	2	1,849	0.11%
2023/08/16	4	49.73	1	49.00	49.50	3	1,869	0.16%
2023/08/15	0	0.00	1.1	48.97	48.95	-1.1	1,872	-0.06%
2023/08/14	12	49.03	15.4	47.89	47.30	-3.4	1,884	-0.18%
2023/08/11	0	51.10	0	0.00	50.60	0	1,842	0.00%
2023/08/10	3	51.40	0	0.00	50.70	3	1,845	0.16%
2023/08/09	10	50.80	0	50.90	50.90	10	1,859	0.54%
2023/08/07	0	52.00	0.1	52.20	51.70	-0.1	1,914	0.00%
2023/08/04	0	0.00	1	52.60	52.70	-1	1,915	-0.05%
2023/08/02	12	51.78	1	52.90	51.50	11	1,914	0.57%
2023/07/31	2	52.80	0	0.00	52.60	2	1,906	0.11%
2023/07/28	0.5	53.30	5.1	53.20	53.10	-4.6	1,906	-0.24%
2023/07/26	2	53.85	1	53.40	53.40	1	1,925	0.05%
2023/07/25	0	0.00	2	54.70	54.30	-2	1,938	-0.10%
2023/07/21	5	55.22	0	0.00	54.50	5	1,970	0.25%
2023/07/20	4	55.63	3	55.63	55.60	1	2,012	0.05%
2023/07/19	1	57.00	0	0.00	55.80	1	2,009	0.05%
2023/07/17	0	0.00	2	57.50	57.20	-2	2,118	-0.09%
2023/07/14	0	0.00	2	54.20	54.10	-2	2,132	-0.09%
2023/07/13	8.1	54.08	2	53.75	53.80	6.1	2,157	0.28%
2023/07/06	4	56.75	0	0.00	56.30	4	2,376	0.17%
2023/07/04	0	0.00	1	57.60	56.80	-1	2,466	-0.04%
2023/07/03	4	57.25	0	0.00	57.10	4	2,527	0.16%
2023/06/30	1.7	58.30	0	0.00	57.80	1.7	2,543	0.07%
2023/06/29	0	0.00	3	59.13	59.30	-3	2,589	-0.12%
2023/06/28	2	58.65	0	0.00	58.30	2	2,642	0.08%
2023/06/27	5	58.70	4	59.10	58.80	1	2,671	0.04%
2023/06/26	0	0.00	2	57.05	57.50	-2	2,643	-0.08%
2023/06/21	6	56.38	1	57.70	56.40	5	2,693	0.19%
2023/06/20	1.1	57.50	0	0.00	57.40	1.1	2,708	0.04%
2023/06/16	3.4	57.63	2	58.10	57.50	1.4	2,736	0.05%
2023/06/15	2	60.80	3	61.00	61.30	-1	2,689	-0.04%
2023/06/13	0	0.00	0.1	61.10	61.20	-0.1	2,683	0.00%
2023/06/09	1	60.90	0	0.00	60.70	1	2,723	0.04%
2023/06/08	10.1	59.90	0	0.00	59.50	10.1	2,748	0.37%
2023/06/07	1.1	60.42	0	0.00	60.40	1.1	2,795	0.04%
2023/06/06	0.1	60.04	0	0.00	60.40	0.1	2,803	0.00%
2023/06/02	2	60.20	5	60.12	60.10	-3	2,849	-0.11%
2023/06/01	0	0.00	1	59.10	59.10	-1	2,866	-0.03%
2023/05/31	3	58.87	1	59.10	59.10	2	2,888	0.07%
2023/05/29	1	58.20	0	0.00	58.10	1	2,929	0.03%
2023/05/26	2.2	58.19	1	57.50	57.50	1.2	2,976	0.04%
2023/05/25	20	58.61	0	0.00	58.40	20	2,976	0.67%
2023/05/24	4	59.08	1	59.20	59.20	3	2,996	0.10%
2023/05/23	0	0.00	2	59.85	59.90	-2	3,017	-0.07%
2023/05/22	2	59.60	1	60.10	59.40	1	3,296	0.03%
2023/05/19	2	59.15	0	0.00	59.20	2	3,296	0.06%
2023/05/18	4.1	60.25	3	59.60	59.50	1.1	3,313	0.03%
2023/05/17	2	60.60	1	61.40	60.30	1	3,309	0.03%
2023/05/15	3	60.50	4	59.95	60.00	-1	3,353	-0.03%
2023/05/12	6	59.32	4	59.70	59.80	2	3,389	0.06%
2023/05/11	3	60.93	0	0.00	60.80	3	3,503	0.09%
2023/05/10	1	61.60	0	0.00	61.80	1	3,796	0.03%
2023/05/09	1	61.50	0	0.00	61.50	1	3,909	0.03%
2023/05/08	2	62.15	0	0.00	61.90	2	3,974	0.05%
2023/05/05	1.3	62.64	0	0.00	62.50	1.3	4,033	0.03%
2023/05/03	1	63.10	0	0.00	63.10	1	4,143	0.02%
2023/05/02	0	0.00	3	64.10	63.70	-3	4,307	-0.07%
2023/04/28	3	62.70	3	63.03	62.70	0	4,313	0.00%
2023/04/26	2	60.80	0	0.00	61.20	2	4,372	0.05%
2023/04/25	2	62.15	0	0.00	61.50	2	4,373	0.05%
2023/04/21	12	64.39	3	64.20	63.40	9	4,456	0.20%
2023/04/20	7	66.10	0	0.00	65.30	7	4,421	0.16%
2023/04/19	3	66.83	5	67.64	67.10	-2	4,372	-0.05%
2023/04/18	1	66.40	1	66.60	66.60	0	4,353	0.00%
2023/04/17	1	66.50	0	0.00	66.50	1	4,346	0.02%
2023/04/14	9	67.12	3	66.97	66.70	6	4,351	0.14%
2023/04/13	4	68.53	28	69.05	68.00	-24	4,291	-0.56%
2023/04/12	1	66.00	4	67.03	67.20	-3	4,224	-0.07%
2023/04/11	1	65.80	0	0.00	66.00	1	4,390	0.02%
2023/04/10	6	65.93	0	0.00	65.50	6	4,493	0.13%
2023/04/06	0	0.00	0.3	67.70	67.50	-0.3	4,651	-0.01%
2023/03/31	0.2	67.10	3	67.00	66.60	-2.8	4,892	-0.06%
2023/03/30	3.1	67.03	3	66.97	67.20	0.1	5,157	0.00%
2023/03/29	0	0.00	3	66.67	67.00	-3	5,127	-0.06%
2023/03/28	3	65.50	1	67.20	65.30	2	5,124	0.04%
2023/03/27	2	66.30	3	66.40	66.40	-1	5,107	-0.02%
2023/03/24	0	0.00	11	65.74	66.10	-11	5,127	-0.21%
2023/03/23	0	0.00	1	65.10	64.30	-1	5,119	-0.02%
2023/03/22	1	64.00	3	64.17	63.90	-2	5,186	-0.04%
2023/03/21	4	63.50	0	0.00	63.50	4	5,222	0.08%
2023/03/20	0	0.00	0	62.60	63.00	0	5,253	0.00%
2023/03/17	5	61.80	10	62.90	62.50	-5	5,325	-0.09%
2023/03/16	12	61.96	0	0.00	61.60	12	5,386	0.22%
2023/03/15	1	63.40	3	63.07	63.00	-2	5,551	-0.04%
2023/03/14	1	63.00	8	62.70	62.30	-7	5,886	-0.12%
2023/03/13	11	62.39	8	62.81	63.00	3	5,937	0.05%
2023/03/10	4	64.18	1	66.40	63.70	3	6,053	0.05%
2023/03/08	3	65.33	0	0.00	65.10	3	6,198	0.05%
2023/03/07	5	65.62	0	0.00	65.30	5	6,366	0.08%
2023/03/06	3	66.10	3	66.03	66.00	0	6,677	0.00%
2023/03/03	2	66.60	1	66.50	66.10	1	7,125	0.01%
2023/03/02	0	0.00	3	66.90	66.70	-3	7,639	-0.04%
2023/03/01	0	0.00	30	64.90	65.00	-30	7,998	-0.38%
2023/02/24	5	64.64	0	0.00	64.80	5	8,191	0.06%
2023/02/22	21	65.35	3	65.47	65.50	18	8,564	0.21%
2023/02/21	3	66.63	1	66.70	66.50	2	8,635	0.02%
2023/02/20	12.3	68.63	10.6	70.43	67.00	1.8	8,670	0.02%
2023/02/16	1	66.90	1	67.10	67.10	0	8,450	0.00%
2023/02/15	3	66.13	0	0.00	65.90	3	8,608	0.03%
2023/02/14	3	65.73	0	0.00	65.70	3	8,680	0.03%
2023/02/13	18	67.21	5	67.20	66.50	13	8,683	0.15%
2023/02/10	0	0.00	4	66.83	67.40	-4	8,727	-0.05%
2023/02/09	12	67.72	3.2	67.88	66.70	8.8	8,735	0.10%
2023/02/08	19	69.40	8	69.10	68.60	11	8,625	0.13%
2023/02/07	2	66.80	7	67.13	67.80	-5	8,363	-0.06%
2023/02/06	2	66.15	3	66.83	66.50	-1	8,295	-0.01%
2023/02/03	1	65.90	2	66.40	65.70	-1	8,290	-0.01%
2023/02/02	2	65.75	3	66.13	66.00	-1	8,264	-0.01%
2023/02/01	1	65.20	5	65.58	65.20	-4	8,299	-0.05%
2023/01/31	6	65.63	24	65.91	66.30	-18	8,372	-0.21%
2023/01/30	2	63.00	0	0.00	63.30	2	8,289	0.02%
2023/01/17	0	0.00	2	62.90	62.50	-2	8,348	-0.02%
2023/01/16	9.5	61.66	12	61.19	62.50	-2.6	8,342	-0.03%
2023/01/13	3	59.93	0	0.00	60.30	3	8,362	0.04%
2023/01/12	26.1	60.38	9	60.02	59.80	17.1	8,420	0.20%
2023/01/11	2	62.30	0	0.00	62.50	2	8,387	0.02%
2023/01/10	0	0.00	1	63.40	61.90	-1	8,421	-0.01%
2023/01/09	0	0.00	2	63.10	63.00	-2	8,502	-0.02%
2023/01/06	1.1	61.51	2	62.20	61.70	-0.9	8,582	-0.01%
2023/01/05	4.3	61.59	2	62.80	61.30	2.3	8,711	0.03%
2023/01/04	6	62.23	4	61.58	61.50	2	8,763	0.02%
2023/01/03	4	62.53	0	0.00	62.10	4	8,892	0.04%
2022/12/30	3	62.63	4	62.78	62.20	-1	9,006	-0.01%
2022/12/29	10	62.60	3	63.13	62.40	7	9,230	0.08%
2022/12/28	5	66.22	6	66.78	65.40	-1	9,152	-0.01%
2022/12/27	3	65.50	13.7	65.08	66.20	-10.7	9,148	-0.12%
2022/12/26	21	67.19	33	66.92	66.10	-12	9,229	-0.13%
2022/12/23	24	66.25	7	66.97	66.80	17	9,235	0.18%
2022/12/22	13	64.92	28.5	64.43	68.30	-15.5	9,348	-0.17%
2022/12/21	11.1	62.20	3	62.07	62.10	8.1	9,231	0.09%
2022/12/20	8	62.43	13	62.48	61.00	-5	9,469	-0.05%
2022/12/19	16	63.24	11	62.90	63.00	5	9,692	0.05%
2022/12/16	20	63.10	5.4	63.62	62.50	14.6	9,929	0.15%
2022/12/15	9	64.20	4	64.08	63.80	5	10,147	0.05%
2022/12/14	7	63.64	6	64.57	65.60	1	10,264	0.01%
2022/12/13	3	66.03	1	64.70	64.70	2	10,296	0.02%
2022/12/12	5	64.46	4	65.50	65.00	1	10,600	0.01%
2022/12/09	6	65.67	7.5	65.75	65.50	-1.5	10,788	-0.01%
2022/12/08	15	66.04	11	66.49	66.00	4	11,454	0.03%
2022/12/07	15.5	67.43	13	67.38	66.80	2.5	11,995	0.02%
2022/12/06	12.1	68.10	13	68.76	66.60	-0.9	12,079	-0.01%
2022/12/05	5.3	70.28	5	70.32	70.10	0.3	12,241	0.00%
2022/12/02	4	70.58	3	70.07	69.80	1	12,648	0.01%
2022/12/01	3	69.90	4	69.23	69.40	-1	12,989	-0.01%
2022/11/30	2	68.70	4	68.80	68.40	-2	13,427	-0.01%
2022/11/29	11	68.73	14	69.15	68.40	-3	13,697	-0.02%
2022/11/28	11	70.78	10	70.66	70.20	1	14,043	0.01%
2022/11/25	14	70.41	16	70.74	69.20	-2	14,286	-0.01%
2022/11/24	24	70.22	66	69.91	71.00	-42	14,771	-0.28%
2022/11/23	8	66.69	24	67.76	69.90	-16	14,700	-0.11%
2022/11/22	17.2	64.88	16	64.10	63.60	1.2	15,203	0.01%
2022/11/21	19	66.68	6	66.98	66.60	13	16,043	0.08%
2022/11/18	1.4	62.71	8	62.30	64.50	-6.6	16,566	-0.04%
2022/11/17	3.8	61.22	7	61.57	60.80	-3.2	17,835	-0.02%
2022/11/16	2	59.60	5	59.96	60.40	-3	17,948	-0.02%
2022/11/15	3.4	58.77	0	0.00	58.70	3.4	17,905	0.02%
2022/11/14	2.8	58.86	2	59.00	58.80	0.8	17,951	0.00%
2022/11/11	4.2	60.57	6.2	60.32	59.40	-2	17,900	-0.01%
2022/11/10	6	58.82	6	58.45	57.90	0	17,722	0.00%
2022/11/09	0	0.00	1	57.90	58.10	-1	17,653	-0.01%
2022/11/08	3	58.47	7	59.06	57.60	-4	17,639	-0.02%
2022/11/07	1	58.50	6	57.87	57.60	-5	17,575	-0.03%
2022/11/04	5	56.90	3	56.93	57.00	2	17,521	0.01%
2022/11/03	2	56.70	2	56.90	56.70	0	17,492	0.00%
2022/11/02	2.1	55.52	2	56.40	56.30	0.1	17,450	0.00%
2022/11/01	1	54.20	3	55.70	55.50	-2	17,427	-0.01%
2022/10/31	2	54.20	1	55.00	54.20	1	17,375	0.01%
2022/10/28	4	55.10	3	53.80	53.70	1	17,359	0.01%
2022/10/27	11	54.98	17	55.84	56.00	-6	17,309	-0.03%
2022/10/26	2	52.80	8	52.41	53.60	-6	17,200	-0.03%
2022/10/25	4	54.07	1	54.30	53.30	3	17,135	0.02%
2022/10/24	1	55.50	1	54.80	54.50	0	17,089	0.00%
2022/10/21	13.8	55.49	0	0.00	54.60	13.8	17,105	0.08%
2022/10/20	4.4	56.48	2	56.30	56.90	2.4	17,106	0.01%
2022/10/19	4.6	58.16	0	57.80	57.70	4.5	17,309	0.03%
2022/10/18	2	59.50	2	59.60	58.30	0	17,548	0.00%
2022/10/17	2.4	57.52	1	58.50	59.40	1.4	17,544	0.01%
2022/10/14	3	60.63	5	60.60	60.30	-2	17,488	-0.01%
2022/10/13	19.3	59.86	11.5	59.02	58.50	7.8	17,399	0.04%
2022/10/12	3.5	61.19	2	61.65	61.90	1.5	17,264	0.01%
2022/10/11	13	62.51	2	61.75	61.20	11	17,202	0.06%
2022/10/07	8	65.74	0	0.00	64.50	8	17,091	0.05%
2022/10/06	16	65.36	20.1	65.54	65.70	-4.1	16,958	-0.02%
2022/10/05	4	63.25	9.2	64.19	64.00	-5.2	16,676	-0.03%
2022/10/04	2	63.55	3	64.10	63.20	-1	16,576	-0.01%
2022/10/03	15	64.14	7.2	63.93	62.20	7.8	16,489	0.05%
2022/09/30	11	65.34	9	65.90	66.30	2	16,331	0.01%
2022/09/29	12	67.23	12	67.05	67.40	0	16,183	0.00%
2022/09/28	12	66.30	10.1	65.04	63.50	2	15,839	0.01%
2022/09/27	7	66.19	19.9	67.59	67.90	-12.9	15,761	-0.08%
2022/09/26	41	67.72	27	67.92	66.10	14	15,554	0.09%
2022/09/23	18	71.69	33	71.79	71.70	-15	15,327	-0.10%
2022/09/22	25.1	71.50	33	72.23	71.70	-7.9	15,214	-0.05%
2022/09/21	10	71.29	20	70.90	71.30	-10	15,041	-0.07%
2022/09/20	9	73.00	10	72.80	72.00	-1	15,145	-0.01%
2022/09/19	32.1	72.59	24	72.28	73.00	8.1	15,289	0.05%
2022/09/16	15.4	75.50	14	75.63	75.00	1.4	15,257	0.01%
2022/09/15	79.9	78.34	94	78.26	75.50	-14.1	15,079	-0.09%
2022/09/14	65.5	79.04	64	80.29	79.00	1.5	14,425	0.01%
2022/09/13	53.1	78.30	17	78.34	77.90	36.1	13,928	0.26%
2022/09/12	18	77.69	37.1	78.20	79.30	-19.1	13,768	-0.14%
2022/09/08	27.1	76.57	29.1	76.90	78.00	-2	13,355	-0.01%
2022/09/07	35.1	74.32	34.1	75.15	76.60	1	13,042	0.01%
2022/09/06	34	73.44	48.5	73.22	74.00	-14.5	12,614	-0.11%
2022/09/05	17.3	76.85	26.3	76.26	74.50	-9	12,050	-0.07%
2022/09/02	42.2	78.42	40.3	78.78	78.20	1.9	11,715	0.02%
2022/09/01	41	78.87	76.1	79.22	78.40	-35.1	11,186	-0.31%
2022/08/31	68.4	78.85	46.1	78.99	78.30	22.3	10,653	0.21%
2022/08/30	16.4	73.87	28.6	74.20	75.00	-12.3	9,644	-0.13%
2022/08/29	69.4	76.06	78	75.30	73.50	-8.6	9,178	-0.09%
2022/08/26	35.6	73.91	77.7	74.43	75.30	-42.1	8,278	-0.51%
2022/08/25	45.5	70.49	41.2	70.81	70.30	4.3	7,230	0.06%
2022/08/24	42.6	70.24	74.5	70.19	69.70	-31.9	6,446	-0.50%
2022/08/23	4	67.20	16	67.20	67.20	-12	4,992	-0.24%
2022/08/22	1	61.10	27	61.10	61.10	-26	4,769	-0.55%
2022/08/19	0	0.00	13	55.13	55.60	-13	4,735	-0.27%
2022/08/18	2	53.60	2	53.40	53.50	0	4,666	0.00%
2022/08/17	2	53.00	3	53.27	53.20	-1	4,652	-0.02%
2022/08/16	10	53.60	10	54.15	53.60	0	4,636	0.00%
2022/08/15	0	0.00	10	53.20	53.40	-10	4,607	-0.22%
2022/08/12	1	53.90	0	0.00	53.20	1	4,586	0.02%
2022/08/11	15	53.00	0	0.00	53.00	15	4,552	0.33%
2022/08/10	5	53.68	2	53.35	53.00	3	4,541	0.07%
2022/08/08	7	53.94	2	53.90	54.00	5	4,511	0.11%
2022/08/05	1	55.40	0	0.00	55.50	1	4,493	0.02%
2022/08/04	3	54.67	2	54.80	54.90	1	4,509	0.02%
2022/08/02	1	56.70	5	55.90	56.20	-4	4,480	-0.09%
2022/08/01	4	57.75	0	0.00	57.30	4	4,439	0.09%
2022/07/29	1	58.80	2	58.80	58.40	-1	4,418	-0.02%
2022/07/28	1	59.10	14	58.60	58.50	-13	4,376	-0.30%
2022/07/27	3	56.93	9	57.16	57.90	-6	4,327	-0.14%
2022/07/26	11	60.12	17	59.68	58.50	-6	4,336	-0.14%
2022/07/25	27	60.04	21	60.38	58.90	6	4,056	0.15%
2022/07/22	1	57.10	3	57.23	57.30	-2	3,749	-0.05%
2022/07/21	1	55.90	3	55.70	56.00	-2	3,712	-0.05%
2022/07/20	1	54.20	0	0.00	54.00	1	3,681	0.03%
2022/07/19	2	53.65	2	53.20	52.80	0	3,733	0.00%
2022/07/18	3	51.47	3	51.73	52.00	0	4,010	0.00%
2022/07/15	4	55.00	0	0.00	55.00	4	4,079	0.10%
2022/07/14	0	0.00	5	54.14	54.50	-5	4,051	-0.12%
2022/07/13	0	0.00	16	53.83	54.00	-16	4,057	-0.39%
2022/07/12	11	52.45	1	53.50	52.70	10	4,071	0.25%
2022/07/11	0	0.00	2	53.80	54.30	-2	4,053	-0.05%
2022/07/07	2	52.80	2	53.80	54.00	0	4,027	0.00%
2022/07/06	10	55.37	5	53.88	53.70	5	4,008	0.12%
2022/07/05	0	0.00	7	55.54	55.50	-7	3,938	-0.18%
2022/07/04	8.3	51.70	0	0.00	51.90	8.3	3,832	0.22%
2022/07/01	7	55.33	2	55.25	54.70	5	3,777	0.13%
2022/06/30	39	55.89	5	56.48	56.20	34	3,724	0.91%
2022/06/29	0	0.00	1	59.30	59.40	-1	3,576	-0.03%
2022/06/28	54	61.08	6	58.70	57.80	48	3,554	1.35%
2022/06/27	46	64.77	6	63.97	63.90	40	3,323	1.20%
2022/06/24	8	62.93	41.5	65.02	67.10	-33.5	3,158	-1.06%
2022/06/23	2	60.80	1	61.60	61.00	1	2,849	0.04%
2022/06/22	17	61.35	5	61.86	61.00	12	2,818	0.43%
2022/06/21	0	0.00	15	62.02	62.00	-15	2,736	-0.55%
2022/06/20	4	62.20	5	60.56	59.40	-1	2,636	-0.04%
2022/06/17	10	60.26	9.3	60.65	61.00	0.7	2,541	0.03%
2022/06/16	6	60.68	10	60.64	60.60	-4	2,476	-0.16%
2022/06/15	4	58.25	31.2	58.18	57.90	-27.2	2,397	-1.13%
2022/06/14	6	55.03	0	0.00	55.90	6	2,376	0.25%
2022/06/13	34.1	56.21	2	56.30	56.10	32.1	2,385	1.34%
2022/06/10	2	58.10	0.1	58.40	58.10	1.9	2,401	0.08%
2022/06/09	2.1	59.17	22	58.13	58.30	-19.9	2,395	-0.83%
2022/06/07	10	56.80	0	0.00	56.70	10	2,366	0.42%
2022/06/06	7	57.37	0	0.00	57.20	7	2,377	0.30%
2022/06/01	0	0.00	0	58.40	57.90	0	2,439	0.00%
2022/05/31	0	0.00	13	58.88	58.80	-13	2,451	-0.53%
2022/05/30	0	0.00	1	58.00	57.90	-1	2,455	-0.04%
2022/05/26	1	57.70	17	57.94	57.20	-16	2,463	-0.65%
2022/05/25	0.1	57.10	2	56.80	56.80	-1.9	2,473	-0.08%
2022/05/24	0.1	57.20	0	0.00	56.80	0.1	2,528	0.00%
2022/05/23	2.6	57.47	0	0.00	57.60	2.6	2,555	0.10%
2022/05/20	1	57.50	1	57.50	57.10	0	2,626	0.00%
2022/05/19	17.1	56.83	2	56.45	56.70	15.1	2,636	0.57%
2022/05/18	1	57.40	2	57.35	57.50	-1	2,661	-0.04%
2022/05/17	0.2	57.13	0	0.00	56.70	0.2	2,694	0.01%
2022/05/16	0.1	56.90	1	58.20	56.80	-0.9	2,817	-0.03%
2022/05/13	5	56.80	3	56.70	56.60	2	2,821	0.07%
2022/05/12	3.1	57.75	0	0.00	56.00	3.1	2,833	0.11%
2022/05/11	0	56.20	8	56.38	55.70	-8	2,810	-0.28%
2022/05/10	12.2	55.30	2	56.00	55.50	10.2	2,806	0.36%
2022/05/09	1	57.00	0	0.00	56.50	1	2,806	0.04%
2022/05/06	10	58.25	0	58.20	58.10	10	2,827	0.35%
2022/05/05	3.1	58.50	0	0.00	58.60	3.1	2,840	0.11%
2022/05/04	1	58.30	3	58.37	58.00	-2	2,863	-0.07%
2022/05/03	2.1	60.50	12	59.98	58.60	-9.9	2,873	-0.34%
2022/04/28	3	57.53	3	57.93	58.00	0	2,807	0.00%
2022/04/27	18	57.39	2	57.60	58.30	16	2,811	0.57%
2022/04/26	7	58.74	0	0.00	58.70	7	2,776	0.25%
2022/04/25	5.1	61.31	5	61.72	60.10	0.1	2,744	0.00%
2022/04/22	23	65.13	20	63.91	62.30	3	2,672	0.11%
2022/04/21	2	61.65	16	62.52	64.20	-14	2,396	-0.58%
2022/04/20	13	58.25	9	58.37	58.40	4	2,315	0.17%
2022/04/19	5	59.40	1	60.50	58.80	4	2,307	0.17%
2022/04/18	2	60.25	6	60.23	59.50	-4	2,313	-0.17%
2022/04/15	1	58.90	1	58.40	59.40	0	2,300	0.00%
2022/04/13	5	58.62	1	58.80	58.80	4	2,362	0.17%
2022/04/12	17	58.94	0	0.00	59.00	17	2,378	0.71%
2022/04/11	4	59.70	0	0.00	59.30	4	2,383	0.17%
2022/04/08	3	60.40	0	0.00	60.50	3	2,437	0.12%
2022/04/07	1	60.30	0	0.00	60.20	1	2,459	0.04%
2022/04/06	0	0.00	10	60.90	61.20	-10	2,471	-0.40%
2022/04/01	3	61.03	1.2	61.54	61.30	1.8	2,490	0.07%
2022/03/31	27	61.90	1	63.22	61.10	26	2,505	1.04%
2022/03/30	3.3	64.96	0	0.00	65.10	3.3	2,464	0.13%
2022/03/29	5	66.14	33.2	66.95	66.50	-28.2	2,456	-1.15%
2022/03/28	3	64.10	1	64.30	63.60	2	2,352	0.09%
2022/03/25	0	0.00	6	64.62	64.20	-6	2,375	-0.25%
2022/03/24	1.1	63.71	5	64.10	64.20	-3.9	2,380	-0.16%
2022/03/23	1.1	63.81	1.1	64.51	63.80	0	2,497	0.00%
2022/03/22	1	63.00	4	64.28	64.50	-3	2,494	-0.12%
2022/03/21	1.4	63.22	5.2	63.59	63.40	-3.8	2,501	-0.15%
2022/03/18	1.1	63.54	17	61.77	63.20	-15.9	2,575	-0.62%
2022/03/17	2.2	59.95	6.1	59.50	60.10	-3.9	2,561	-0.15%
2022/03/16	1	55.80	2.2	55.94	55.80	-1.2	2,614	-0.05%
2022/03/15	6.4	55.59	2	55.95	55.10	4.4	2,665	0.17%
2022/03/14	3.4	57.83	5	57.50	57.40	-1.6	2,792	-0.06%
2022/03/11	5	57.88	0	0.00	57.80	5	2,831	0.18%
2022/03/10	2	58.60	3	59.27	58.90	-1	2,910	-0.03%
2022/03/09	1.2	57.85	0.3	57.80	57.60	0.9	2,942	0.03%
2022/03/08	7.8	58.05	4	57.95	57.10	3.8	2,985	0.13%
2022/03/07	10.4	59.14	3	59.80	59.00	7.4	3,005	0.24%
2022/03/04	6	61.95	2	61.85	61.90	4	3,078	0.13%
2022/03/03	4.3	62.96	3	62.90	62.70	1.3	3,334	0.04%
2022/03/02	8	63.38	1	63.20	63.20	7	3,574	0.20%
2022/02/25	1	62.90	2	63.20	63.10	-1	4,339	-0.02%
2022/02/24	8	63.63	2	62.45	62.00	6	4,497	0.13%
2022/02/23	3	65.60	2	65.55	65.80	1	4,626	0.02%
2022/02/22	6	66.40	0	0.00	64.90	6	4,731	0.13%
2022/02/18	6	65.85	3	65.90	65.80	3	4,880	0.06%
2022/02/17	11	66.51	2	67.00	65.40	9	4,870	0.18%
2022/02/16	0	0.00	4	66.00	66.70	-4	4,846	-0.08%
2022/02/14	1	61.80	5	63.34	63.20	-4	4,764	-0.08%
2022/02/11	1	63.70	4	63.33	63.20	-3	4,771	-0.06%
2022/02/10	3	64.07	0	0.00	64.00	3	4,783	0.06%
2022/02/09	8	65.00	4	64.40	64.50	4	4,810	0.08%
2022/02/08	1	62.60	3	64.30	64.70	-2	4,816	-0.04%
2022/02/07	0	0.00	1	61.00	62.60	-1	4,825	-0.02%
2022/01/26	0	0.00	3	60.20	61.10	-3	4,948	-0.06%
2022/01/25	2	58.05	0	0.00	58.00	2	5,027	0.04%
2022/01/24	2	59.25	3	59.23	59.60	-1	5,152	-0.02%
2022/01/21	11	62.26	12	60.89	60.70	-1	5,614	-0.02%
2022/01/14	4.1	62.64	0	0.00	62.20	4.1	5,988	0.07%
2022/01/13	0.1	64.80	2	64.45	64.40	-1.9	6,069	-0.03%
2022/01/12	2	63.35	2.1	63.12	63.30	-0.1	6,249	0.00%
2022/01/11	5	64.28	2	64.70	63.80	3	6,317	0.05%
2022/01/07	4	64.48	4	64.20	64.10	0	6,517	0.00%
2022/01/06	3.1	64.94	0	0.00	64.50	3.1	6,596	0.05%
2022/01/05	10	65.94	2	66.40	65.60	8	6,579	0.12%
2022/01/03	9	66.78	4	67.15	66.70	5	6,626	0.08%
2021/12/30	3	68.83	1	69.40	69.30	2	6,563	0.03%
2021/12/29	14	69.31	6	70.05	68.70	8	6,551	0.12%
2021/12/28	4	68.80	7	69.19	69.00	-3	6,531	-0.05%
2021/12/27	10.1	68.58	5.1	69.70	67.70	5	6,511	0.08%
2021/12/24	0	0.00	4.2	70.15	69.70	-4.2	6,496	-0.06%
2021/12/23	0	0.00	5.2	69.58	69.50	-5.2	6,442	-0.08%
2021/12/22	3	68.27	4	67.80	68.00	-1	6,418	-0.02%
2021/12/21	4	67.03	4	67.65	68.20	0	6,419	0.00%
2021/12/20	2	67.85	0	0.00	67.50	2	6,401	0.03%
2021/12/17	28	69.16	28	71.44	68.70	0	6,382	0.00%
2021/12/16	1.1	68.62	1	68.40	68.20	0.1	6,318	0.00%
2021/12/15	1	67.90	8	68.59	68.60	-7	6,313	-0.11%
2021/12/14	5	67.20	20	67.60	67.10	-15	6,273	-0.24%
2021/12/13	6.5	69.91	0	0.00	69.70	6.5	6,165	0.11%
2021/12/10	6	69.62	10	70.34	70.80	-4	6,084	-0.07%
2021/12/09	2	69.60	9	69.67	68.50	-7	5,997	-0.12%
2021/12/08	2.1	69.97	25.2	69.74	69.40	-23.1	5,971	-0.39%
2021/12/07	2	66.10	2	66.80	66.90	0	5,807	0.00%
2021/12/06	9.1	66.78	8	67.68	66.50	1.1	5,762	0.02%
2021/12/03	0	0.00	1	64.20	64.80	-1	5,677	-0.02%
2021/12/02	3	63.80	1	65.30	63.50	2	5,634	0.04%
2021/12/01	2	64.50	2	64.15	63.90	0	5,592	0.00%
2021/11/30	4	64.93	4	63.83	65.00	0	5,538	0.00%
2021/11/29	26	65.57	6	63.40	63.00	20	5,439	0.37%
2021/11/26	16	70.64	18.4	70.72	70.00	-2.4	5,179	-0.05%
2021/11/25	54.4	71.74	24	70.81	69.30	30.4	4,926	0.62%
2021/11/24	10	69.03	28.7	70.24	71.30	-18.7	4,472	-0.42%
2021/11/23	66	68.77	60	65.01	64.90	6	4,251	0.14%
2021/11/22	58	65.42	63.7	67.08	66.20	-5.7	4,111	-0.14%
2021/11/19	30	61.80	32	62.49	63.80	-2	3,932	-0.05%
2021/11/18	10	62.28	39.4	61.49	63.90	-29.4	3,809	-0.77%
2021/11/17	0	0.00	3.2	58.41	58.30	-3.2	3,593	-0.09%
2021/11/16	0	0.00	7.7	58.51	57.80	-7.7	3,587	-0.21%
2021/11/15	2	58.10	6.1	58.47	58.10	-4.1	3,579	-0.11%
2021/11/12	1	58.70	19.7	58.79	58.70	-18.7	3,574	-0.52%
2021/11/11	0	0.00	17	58.29	57.70	-17	3,535	-0.48%
2021/11/10	6	58.08	0	0.00	58.00	6	3,529	0.17%
2021/11/09	1	58.80	1	59.40	58.90	0	3,510	0.00%
2021/11/08	9.5	58.16	1	58.90	58.10	8.5	3,499	0.24%
2021/11/05	1	57.60	6.5	57.92	57.60	-5.5	3,477	-0.16%
2021/11/04	16.1	58.05	29.5	58.17	57.80	-13.3	3,467	-0.38%
2021/11/03	16	58.97	0	0.00	59.20	16	3,440	0.47%
2021/11/02	6	62.62	9	63.42	62.70	-3	3,312	-0.09%
2021/11/01	7.3	61.74	1	61.10	61.50	6.3	3,247	0.19%
2021/10/29	64	64.86	63.2	64.79	63.30	0.8	3,103	0.03%
2021/10/28	0	0.00	27.8	62.17	64.00	-27.8	2,621	-1.06%
2021/10/27	11.3	58.99	4	59.65	58.20	7.3	2,493	0.29%
2021/10/26	3	62.12	2.4	61.44	61.00	0.6	2,437	0.03%
2021/10/25	2	62.65	11.1	62.45	63.00	-9.1	2,406	-0.38%
2021/10/22	2	61.25	2	60.80	61.20	0	2,331	0.00%
2021/10/21	7.1	60.41	11	60.99	60.90	-3.9	2,293	-0.17%
2021/10/20	19	61.05	14.2	60.77	60.40	4.9	2,166	0.22%
2021/10/19	3.1	58.66	3.1	58.98	59.40	0	1,977	0.00%
2021/10/18	5	60.94	18	59.77	59.00	-13	1,915	-0.68%
2021/10/15	2	55.20	2	56.85	56.60	0	1,779	0.00%
2021/10/14	0	0.00	20.1	54.39	55.10	-20.1	1,753	-1.15%
2021/10/13	4.1	51.78	0	0.00	52.10	4.1	1,632	0.25%
2021/10/12	3	54.07	9	54.46	52.90	-6	1,622	-0.37%
2021/10/08	2	51.60	0	0.00	51.60	2	1,546	0.13%
2021/10/07	0	0.00	1	51.60	52.00	-1	1,572	-0.06%
2021/10/06	2	51.40	1	51.50	51.20	1	1,587	0.06%
2021/10/05	4	50.55	1	51.00	51.30	3	1,623	0.18%
2021/10/04	1	52.00	0	0.00	52.20	1	1,630	0.06%
2021/10/01	1	52.60	1	52.10	52.80	0	1,631	0.00%
2021/09/29	4	53.38	0	0.00	53.00	4	1,673	0.24%
2021/09/28	3	54.53	1	54.80	54.50	2	1,684	0.12%
2021/09/27	0	0.00	5	59.20	59.60	-5	1,688	-0.30%
2021/09/24	4	58.40	3	58.20	58.10	1	1,698	0.06%
2021/09/23	2	60.10	2	60.30	58.30	0	1,736	0.00%
2021/09/22	3	58.17	4	57.75	57.50	-1	1,703	-0.06%
2021/09/17	5	57.34	0	0.00	57.00	5	1,724	0.29%
2021/09/16	0	0.00	1	58.30	58.30	-1	1,720	-0.06%
2021/09/15	0	0.00	1	57.60	57.70	-1	1,708	-0.06%
2021/09/14	3	58.47	2	58.36	57.30	1	1,713	0.06%
2021/09/13	5	57.48	6	58.07	58.70	-1	1,711	-0.06%
2021/09/09	0.1	55.52	1	55.80	56.10	-0.9	1,709	-0.05%
2021/09/08	2.4	55.80	0	0.00	55.20	2.4	1,713	0.14%
2021/09/07	3	56.73	4	56.65	56.40	-1	1,729	-0.06%
2021/09/06	5	56.66	1	57.40	56.70	4	1,758	0.23%
2021/09/03	0	0.00	1	56.60	56.10	-1	1,881	-0.05%
2021/09/02	2	55.60	0	0.00	55.40	2	2,072	0.10%
2021/09/01	4.4	55.39	0	0.00	55.30	4.4	2,201	0.20%
2021/08/31	3.1	54.80	0.4	54.50	54.70	2.7	2,215	0.12%
2021/08/30	4.2	55.60	1	55.90	55.10	3.2	2,242	0.14%
2021/08/27	8.1	57.54	5	56.86	55.80	3.1	2,323	0.13%
2021/08/26	1	56.30	9	56.20	58.30	-8	2,243	-0.36%
2021/08/25	0.4	53.35	0	0.00	53.00	0.4	2,219	0.02%
2021/08/24	4	52.73	9	53.36	53.00	-5	2,236	-0.22%
2021/08/23	5.1	52.14	2	52.00	52.00	3.1	2,252	0.14%
2021/08/20	8.2	52.17	1	52.10	51.70	7.2	2,268	0.32%
2021/08/19	3	52.65	0	0.00	52.00	3	2,318	0.13%
2021/08/18	9.6	53.42	1	54.30	53.80	8.6	2,362	0.36%
2021/08/17	7	54.09	0	0.00	54.10	7	2,371	0.30%
2021/08/16	3.5	54.23	0	54.20	54.00	3.5	2,384	0.15%
2021/08/13	1	54.70	1	54.90	54.70	0	2,409	0.00%
2021/08/12	3	55.20	0	55.40	55.10	3	2,436	0.12%
2021/08/11	0.2	55.08	0	0.00	54.60	0.2	2,452	0.01%
2021/08/10	0.2	56.30	0	0.00	55.50	0.2	2,511	0.01%
2021/08/09	4	56.68	4	57.10	56.30	0	2,641	0.00%
2021/08/06	2	58.40	0.2	58.30	58.00	1.8	2,704	0.07%
2021/08/05	3	58.67	7	59.39	58.40	-4	2,862	-0.14%
2021/08/04	0.1	58.39	0	0.00	58.20	0.1	3,099	0.00%
2021/08/03	0	0.00	1	58.00	58.30	-1	3,167	-0.03%
2021/08/02	1.1	57.51	1	58.30	57.50	0.1	3,214	0.00%
2021/07/30	1.1	56.33	0	0.00	57.30	1.1	3,286	0.03%
2021/07/29	0	0.00	3	57.93	57.50	-3	3,277	-0.09%
2021/07/28	2.1	55.12	3	55.23	55.20	-0.9	3,250	-0.03%
2021/07/27	2.1	56.41	4.5	56.87	56.00	-2.4	3,297	-0.07%
2021/07/26	2	56.55	0	0.00	56.70	2	3,396	0.06%
2021/07/23	1	56.60	2	56.60	56.90	-1	3,485	-0.03%
2021/07/22	2.2	56.31	0	0.00	56.40	2.2	3,604	0.06%
2021/07/21	1.3	57.21	0	0.00	57.00	1.3	3,631	0.04%
2021/07/20	11	59.25	11	58.66	58.00	0	3,641	0.00%
2021/07/16	10	58.20	0	0.00	58.20	10	3,653	0.27%
2021/07/14	0.4	58.00	0	0.00	58.50	0.4	3,688	0.01%
2021/07/13	1.6	59.22	1	59.90	58.30	0.6	3,696	0.01%
2021/07/12	2	60.95	6	59.82	60.10	-4	3,693	-0.11%
2021/07/09	2	58.15	1	57.90	58.00	1	3,666	0.03%
2021/07/08	3	58.30	2	58.00	58.00	1	3,701	0.03%
2021/07/07	7.5	58.26	0	0.00	58.10	7.5	3,727	0.20%
2021/07/06	12.9	59.39	1	59.10	58.80	11.9	3,746	0.32%
2021/07/05	4	60.15	0	0.00	59.90	4	3,774	0.11%
2021/07/02	1.4	60.06	5	60.10	60.30	-3.6	3,778	-0.10%
2021/07/01	3.5	60.52	14	61.43	60.40	-10.5	3,785	-0.28%
2021/06/30	0	0.00	3	61.37	61.50	-3	3,783	-0.08%
2021/06/29	6.1	60.43	0	0.00	59.90	6.1	3,781	0.16%
2021/06/28	2	61.10	2	61.90	61.20	0	3,809	0.00%
2021/06/25	0.1	60.20	0	0.00	60.30	0.1	3,848	0.00%
2021/06/24	6	60.08	0	0.00	60.30	6	4,107	0.15%
2021/06/23	0.7	59.60	0	0.00	59.60	0.7	4,117	0.02%
2021/06/22	9	59.18	0	0.00	59.40	9	4,155	0.22%
2021/06/21	4	59.65	1	60.50	59.70	3	4,258	0.07%
2021/06/18	2	61.80	1	61.90	61.50	1	4,316	0.02%
2021/06/17	0	0.00	1.1	60.59	60.80	-1.1	4,340	-0.03%
2021/06/16	1	61.90	1	60.80	60.60	0	4,393	0.00%
2021/06/15	1	61.60	4	61.05	61.30	-3	4,414	-0.07%
2021/06/11	6.3	64.22	6	63.17	61.70	0.3	4,422	0.01%
2021/06/10	5.3	64.28	13	64.62	65.20	-7.7	4,338	-0.18%
2021/06/09	6.6	62.22	13.3	61.38	61.30	-6.7	4,292	-0.16%
2021/06/08	5.1	58.76	0	0.00	58.80	5.1	4,213	0.12%
2021/06/07	9	59.10	0	0.00	58.80	9	4,292	0.21%
2021/06/04	2	58.05	3.3	58.13	59.00	-1.3	4,314	-0.03%
2021/06/03	2	57.45	1	57.50	57.20	1	4,297	0.02%
2021/06/02	0	0.00	11	57.23	56.40	-11	4,387	-0.25%
2021/06/01	12	55.93	6	56.00	57.10	6	4,669	0.13%
2021/05/31	1	56.00	0	0.00	55.90	1	4,739	0.02%
2021/05/28	1	56.20	3	56.80	56.70	-2	4,933	-0.04%
2021/05/27	2	58.55	1	59.50	56.70	1	5,072	0.02%
2021/05/26	2	57.70	12	56.99	58.00	-10	5,281	-0.19%
2021/05/25	3	56.24	1	56.50	56.00	2	5,932	0.03%
2021/05/24	1	56.00	0	0.00	56.00	1	6,253	0.02%
2021/05/21	1	56.00	3	56.00	56.10	-2	6,850	-0.03%
2021/05/20	15	55.79	4	56.75	55.30	11	6,931	0.16%
2021/05/19	2.1	56.41	0	0.00	56.30	2.1	7,104	0.03%
2021/05/18	10	56.85	16	56.34	56.80	-6	7,124	-0.08%
2021/05/17	7	57.16	5	58.24	55.10	2	7,179	0.03%
2021/05/14	1	61.30	7	62.43	61.00	-6	7,191	-0.08%
2021/05/13	22	63.27	14.1	63.06	62.00	7.9	7,125	0.11%
2021/05/12	19	65.66	19	64.76	61.60	0	7,022	0.00%
2021/05/11	1	61.90	0	0.00	62.20	1	6,779	0.01%
2021/05/10	6	65.22	1	64.70	63.80	5	6,730	0.07%
2021/05/07	1	65.70	9	64.37	64.80	-8	6,707	-0.12%
2021/05/06	1	61.80	0	0.00	60.10	1	6,690	0.01%
2021/05/05	1	62.01	0	0.00	61.50	1	6,721	0.02%
2021/05/04	10	61.48	1	60.60	61.80	9	6,735	0.13%
2021/05/03	6.1	67.78	2	67.70	65.10	4.1	6,708	0.06%
2021/04/29	2	65.35	16	65.43	65.00	-14	6,634	-0.21%
2021/04/28	13	65.76	9	63.78	63.70	4	6,579	0.06%
2021/04/27	0	0.00	4	64.90	64.90	-4	6,491	-0.06%
2021/04/26	9.1	59.42	4	59.43	59.00	5.1	6,475	0.08%
2021/04/23	6.1	60.18	11	60.31	60.00	-4.9	6,537	-0.07%
2021/04/22	3	62.97	5	62.56	61.00	-2	6,591	-0.03%
2021/04/21	1	64.00	1	63.70	63.60	0	6,617	0.00%
2021/04/20	6	63.53	1	63.30	63.10	5	6,635	0.08%
2021/04/19	8	63.39	2	64.20	63.00	6	6,668	0.09%
2021/04/16	1.2	64.63	0.3	64.60	64.60	0.9	6,663	0.01%
2021/04/15	5	64.78	1	65.10	64.70	4	6,662	0.06%
2021/04/14	9	65.54	15	65.51	64.80	-6	6,665	-0.09%
2021/04/13	2.1	68.12	1	69.10	67.00	1.1	6,646	0.02%
2021/04/12	3	68.00	1	68.10	68.30	2	6,637	0.03%
2021/04/09	1	67.70	7	68.06	67.60	-6	6,640	-0.09%
2021/04/08	7	66.60	2	66.60	66.90	5	6,677	0.08%
2021/04/07	11	67.51	5.1	67.31	67.30	5.9	6,690	0.09%
2021/04/06	5.1	68.00	16	67.76	67.70	-11	6,743	-0.16%
2021/04/01	5.9	69.32	0	0.00	68.80	5.9	6,775	0.09%
2021/03/31	6	69.33	6	70.05	68.60	0	6,770	0.00%
2021/03/30	9.1	70.08	1	70.30	69.70	8.1	6,740	0.12%
2021/03/29	14.1	71.53	29.2	72.11	70.50	-15.1	6,726	-0.22%
2021/03/25	7	67.57	5	68.76	67.30	2	6,550	0.03%
2021/03/24	10	68.53	9	68.21	68.00	1	6,543	0.02%
2021/03/23	2	67.30	0	0.00	67.00	2	6,627	0.03%
2021/03/22	2	66.35	5	66.50	66.50	-3	6,765	-0.04%
2021/03/19	11.1	68.54	2	68.60	67.90	9.1	6,757	0.13%
2021/03/18	2	69.70	0	0.00	69.40	2	6,861	0.03%
2021/03/17	0.1	70.00	3	69.77	69.40	-2.9	6,941	-0.04%
2021/03/16	5.1	70.62	3	70.53	70.00	2.1	6,999	0.03%
2021/03/15	7	71.44	11	72.35	70.30	-4	6,972	-0.06%
2021/03/12	4	70.08	2	70.20	69.70	2	6,925	0.03%
2021/03/11	2.1	70.02	2	71.15	69.80	0.1	6,910	0.00%
2021/03/10	2	69.65	2	68.95	68.60	0	6,834	0.00%
2021/03/09	5	69.00	3	69.93	68.70	2	6,805	0.03%
2021/03/08	3	69.63	12.2	71.51	69.60	-9.2	6,767	-0.14%
2021/03/05	34	72.12	24	71.68	71.20	10	6,717	0.15%
2021/03/04	4	70.18	3	70.97	69.50	1	6,556	0.02%
2021/03/03	20	72.20	22.7	71.57	70.70	-2.7	6,510	-0.04%
2021/03/02	24	71.22	32	72.34	68.50	-8	6,312	-0.13%
2021/02/26	35.8	73.37	32	73.22	72.30	3.8	6,183	0.06%
2021/02/25	55.3	78.09	30.1	77.98	73.50	25.2	5,946	0.42%
2021/02/24	12	70.05	27	72.98	75.00	-15	5,262	-0.29%
2021/02/23	27	72.67	74.6	71.03	68.20	-47.6	4,942	-0.96%
2021/02/22	2	68.25	7	69.90	69.90	-5	4,372	-0.11%
2021/02/19	8	62.99	8.2	62.85	63.60	-0.2	4,321	0.00%
2021/02/18	7	58.22	5	58.34	57.90	2	4,168	0.05%
2021/02/17	5	58.37	4	59.33	57.50	1	4,151	0.02%
2021/02/05	9	59.71	28.2	59.81	60.70	-19.2	4,074	-0.47%
2021/02/04	1	55.70	0	0.00	55.20	1	3,987	0.03%
2021/02/03	2	58.50	4	56.50	55.40	-2	4,012	-0.05%
2021/02/02	1	54.00	2	53.65	55.40	-1	4,007	-0.02%
2021/02/01	2	54.76	0	0.00	53.90	2	4,020	0.05%
2021/01/29	5	56.20	0	0.00	55.70	5	4,022	0.12%
2021/01/28	2	54.65	8	54.16	57.00	-6	4,039	-0.15%
2021/01/27	0.1	55.20	1	55.30	55.10	-0.9	4,060	-0.02%
2021/01/26	2	57.12	1	56.50	55.60	1	4,046	0.03%
2021/01/25	3.1	58.43	22	58.15	57.60	-18.9	4,041	-0.47%
2021/01/22	0	57.50	3	58.13	57.50	-3	4,043	-0.07%
2021/01/21	3	58.97	15	58.54	58.50	-12	4,064	-0.30%
2021/01/20	4	59.05	2	58.90	58.50	2	4,191	0.05%
2021/01/19	1	60.30	6.1	59.50	59.00	-5.1	4,206	-0.12%
2021/01/18	11	59.66	8	60.66	59.50	3	4,292	0.07%
2021/01/15	22	59.83	24	59.41	58.30	-2	4,242	-0.05%
2021/01/14	8.1	58.83	3	58.50	58.20	5.1	4,190	0.12%
2021/01/13	4.1	59.94	9	59.98	59.60	-4.9	4,159	-0.12%
2021/01/12	2	61.80	7	61.20	60.40	-5	4,167	-0.12%
2021/01/11	0	0.00	1	60.90	60.40	-1	4,123	-0.02%
2021/01/08	5	61.78	7	61.87	61.70	-2	4,117	-0.05%
2021/01/07	2	63.15	0	0.00	62.50	2	4,142	0.05%
2021/01/06	3	63.57	4	63.15	62.50	-1	4,144	-0.02%
2021/01/05	2.1	65.03	0	0.00	64.50	2.1	4,131	0.05%
2021/01/04	1	67.00	9	66.54	65.10	-8	4,120	-0.19%
2020/12/31	8.1	68.66	5	69.08	68.00	3.1	4,093	0.08%
2020/12/30	1.1	67.74	2	67.70	68.00	-0.9	4,020	-0.02%
2020/12/29	2	67.50	3	68.93	67.50	-1	4,001	-0.02%
2020/12/28	5	67.02	12	66.86	67.10	-7	3,951	-0.18%
2020/12/25	2	64.80	1	64.60	65.00	1	3,926	0.03%
2020/12/24	7	65.14	4	64.83	64.60	3	3,975	0.08%
2020/12/23	3	67.53	5	68.18	65.70	-2	4,092	-0.05%
2020/12/22	6	68.17	0	0.00	67.20	6	4,277	0.14%
2020/12/21	4	65.40	7	65.67	64.40	-3	4,352	-0.07%
2020/12/18	4.1	66.76	10	67.31	66.10	-5.9	4,379	-0.13%
2020/12/17	19	67.57	7	69.63	66.50	12	4,481	0.27%
2020/12/16	6	68.03	12	69.17	68.70	-6	4,520	-0.13%
2020/12/15	14	64.09	7	64.99	63.10	7	4,462	0.16%
2020/12/14	21	67.95	24	67.93	67.00	-3	4,441	-0.07%
2020/12/11	19	60.99	8	63.01	64.40	11	4,329	0.25%
2020/12/10	4.1	59.71	12.2	59.81	58.60	-8.1	4,297	-0.19%
2020/12/09	2	63.80	1	63.00	63.00	1	4,236	0.02%
2020/12/08	23	64.54	9	64.96	63.10	14	4,249	0.33%
2020/12/07	2	67.45	5	68.06	66.80	-3	4,188	-0.07%
2020/12/04	11	68.41	0	0.00	68.80	11	4,222	0.26%
2020/12/02	32	70.19	1	71.10	69.80	31	4,429	0.70%
2020/12/01	2	72.25	1	73.00	71.40	1	4,455	0.02%
2020/11/30	0.1	72.67	6	73.60	75.00	-5.9	4,491	-0.13%
2020/11/27	0	0.00	2	70.35	70.50	-2	4,395	-0.05%
2020/11/26	0	0.00	1	68.30	68.30	-1	4,415	-0.02%
2020/11/25	1	69.00	4	68.65	68.30	-3	4,450	-0.07%
2020/11/24	2	68.95	0	0.00	68.30	2	4,468	0.04%
2020/11/23	0	0.00	2	69.90	69.80	-2	4,558	-0.04%
2020/11/19	4	72.10	6	70.92	70.60	-2	4,729	-0.04%
2020/11/18	4	71.85	8	71.84	71.70	-4	4,788	-0.08%
2020/11/17	4	70.28	12	69.62	70.50	-8	4,781	-0.17%
2020/11/16	4	69.15	4	69.20	68.50	0	4,748	0.00%
2020/11/13	3	68.10	2	67.85	69.20	1	4,768	0.02%
2020/11/12	3	67.50	5	68.32	67.20	-2	4,766	-0.04%
2020/11/11	0	0.00	4	70.35	70.20	-4	4,713	-0.08%
2020/11/10	7	69.86	5	69.30	69.20	2	4,693	0.04%
2020/11/09	1	72.50	1	73.70	71.50	0	4,680	0.00%
2020/11/06	1	72.50	5	73.00	73.00	-4	4,700	-0.09%
2020/11/05	15	73.32	16	72.24	72.00	-1	4,700	-0.02%
2020/11/04	17	71.31	20	71.20	71.90	-3	4,685	-0.06%
2020/11/03	3	72.03	1	72.70	71.50	2	4,760	0.04%
2020/11/02	3	72.77	0	0.00	72.50	3	5,048	0.06%
2020/10/30	4	72.58	5	71.70	72.30	-1	5,295	-0.02%
2020/10/29	29	73.39	10	72.96	73.60	19	5,566	0.34%
2020/10/28	44	76.75	46	75.60	73.30	-2	5,642	-0.04%
2020/10/27	9	73.94	3	74.23	73.80	6	5,492	0.11%
2020/10/26	21	74.82	11	75.31	73.90	10	5,455	0.18%
2020/10/23	16	78.96	16	78.58	78.20	0	5,465	0.00%
2020/10/22	3	79.70	2	78.75	78.00	1	5,513	0.02%
2020/10/21	6	81.25	5	80.30	80.00	1	5,565	0.02%
2020/10/20	1	81.40	0	0.00	81.30	1	5,594	0.02%
2020/10/19	3	80.80	8	80.41	80.50	-5	5,741	-0.09%
2020/10/16	9	80.76	10	80.18	80.00	-1	5,794	-0.02%
2020/10/15	7	78.39	4	79.20	78.50	3	5,974	0.05%
2020/10/14	1	81.60	8	81.50	80.70	-7	5,932	-0.12%
2020/10/13	2.7	81.95	2	81.45	81.80	0.7	5,952	0.01%
2020/10/12	4	83.05	2	83.10	82.00	2	6,171	0.03%
2020/10/08	6	83.07	9	84.33	83.80	-3	6,154	-0.05%
2020/10/07	5	82.94	2.6	82.34	82.10	2.4	6,126	0.04%
2020/10/06	1.6	82.89	13	83.35	82.60	-11.4	6,154	-0.18%
2020/10/05	1	83.20	1	83.20	83.20	0	6,329	0.00%
2020/09/30	13	84.60	4	84.10	84.50	9	6,296	0.14%
2020/09/29	13	85.27	19	84.71	83.10	-6	6,250	-0.10%
2020/09/28	22	88.38	15	88.70	86.60	7	6,179	0.11%
2020/09/25	31	88.97	34	89.16	89.80	-3	6,085	-0.05%
2020/09/24	29	84.27	13	82.62	87.00	16	5,943	0.27%
2020/09/23	2	83.55	3	82.83	82.10	-1	5,835	-0.02%
2020/09/22	20	83.45	19	83.35	82.00	1	5,850	0.02%
2020/09/21	26	86.78	22	86.65	87.60	4	5,772	0.07%
2020/09/18	12	80.64	16	81.89	84.30	-4	5,617	-0.07%
2020/09/17	6	77.07	0	0.00	76.70	6	5,538	0.11%
2020/09/16	1	78.20	0	0.00	76.20	1	5,639	0.02%
2020/09/15	0	0.00	20	77.46	77.90	-20	5,859	-0.34%
2020/09/14	3	72.13	10	72.26	73.20	-7	6,484	-0.11%
2020/09/11	4	72.78	1	72.80	72.50	3	6,448	0.05%
2020/09/10	4	75.88	1	76.70	74.20	3	6,403	0.05%
2020/09/09	9	78.83	7	77.07	76.20	2	6,357	0.03%
2020/09/08	19	73.38	28	71.54	79.50	-9	6,465	-0.14%
2020/09/07	13	76.70	6	76.97	73.70	7	6,794	0.10%
2020/09/04	7	80.37	5	79.32	79.60	2	6,897	0.03%
2020/09/03	34	82.06	8	82.01	81.10	26	7,026	0.37%
2020/09/02	1	84.00	1	84.20	83.20	0	7,141	0.00%
2020/09/01	25	82.64	3	83.27	82.40	22	7,202	0.31%
2020/08/31	4	85.05	9	85.58	84.80	-5	7,385	-0.07%
2020/08/28	5	86.10	6	85.82	85.90	-1	7,430	-0.01%
2020/08/27	11	88.35	3	87.37	86.00	8	7,414	0.11%
2020/08/26	9	88.31	4	88.48	90.00	5	7,324	0.07%
2020/08/25	8	84.35	3	86.13	84.00	5	7,237	0.07%
2020/08/24	8	89.40	9	88.71	87.50	-1	7,179	-0.01%
2020/08/21	1	86.40	1	88.00	88.10	0	7,111	0.00%
2020/08/20	1	96.00	2	96.95	85.50	-1	7,105	-0.01%
2020/08/19	6	94.52	6	95.13	95.00	0	7,134	0.00%
2020/08/18	0	0.00	2.2	92.02	92.00	-2.2	7,195	-0.03%
2020/08/13	0	0.00	10	84.10	84.00	-10	7,629	-0.13%
2020/08/12	1	91.30	2	90.60	89.90	-1	7,628	-0.01%
2020/08/11	0	0.00	7	84.39	83.00	-7	7,683	-0.09%
2020/08/10	3	85.93	0	0.00	89.40	3	7,876	0.04%
2020/08/07	12	88.69	15	89.81	88.40	-3	7,921	-0.04%
2020/08/06	35	94.41	22	94.45	88.90	13	7,784	0.17%
2020/08/05	29	95.14	37.4	94.19	97.30	-8.4	7,510	-0.11%
2020/08/04	47	83.67	35.5	86.33	88.70	11.5	7,303	0.16%
2020/08/03	13	78.48	23	76.60	80.70	-10	7,057	-0.14%
2020/07/30	0	0.00	1	66.80	66.80	-1	7,119	-0.01%
2020/07/29	25	60.84	24	62.84	60.80	1	7,196	0.01%
2020/07/28	15	63.70	25	63.84	63.70	-10	7,102	-0.14%
2020/07/27	2	70.70	0	0.00	70.70	2	7,029	0.03%
2020/07/24	32	79.67	3	78.67	78.50	29	6,962	0.42%
2020/07/23	23	78.86	6.7	79.67	83.50	16.3	6,935	0.23%
2020/07/21	6	69.30	38	69.30	69.30	-32	6,840	-0.47%
2020/07/17	4	85.50	1	85.50	85.50	3	6,832	0.04%
2020/07/16	45	97.48	35.6	97.39	95.00	9.4	7,106	0.13%
2020/07/15	1	105.50	1	105.50	105.50	0	6,884	0.00%
2020/07/14	0	0.00	1	117.00	117.00	-1	6,897	-0.01%
2020/07/13	11	130.00	11	130.00	130.00	0	6,907	0.00%
2020/07/10	16	153.00	10.3	139.59	144.00	5.7	6,869	0.08%
2020/07/09	1	145.00	1	145.00	145.00	0	6,673	0.00%
2020/07/08	2	132.00	1	132.00	132.00	1	6,672	0.01%
2020/07/07	1	120.00	5	120.00	120.00	-4	6,671	-0.06%
2020/07/06	4	109.13	9	109.50	109.50	-5	6,653	-0.08%
2020/07/03	6	98.23	8	99.70	99.70	-2	6,600	-0.03%
2020/07/02	6	89.53	4	90.63	90.70	2	6,491	0.03%
2020/07/01	13	81.62	13	82.31	82.50	0	6,443	0.00%
2020/06/30	23.3	71.08	7	71.57	75.00	16.3	6,365	0.26%
2020/06/29	20	68.03	12.5	68.07	69.00	7.5	6,295	0.12%
2020/06/24	9	61.37	8	61.20	62.80	1	6,200	0.02%
2020/06/23	15	61.41	9	60.80	60.50	6	6,119	0.10%
2020/06/22	40	62.81	72.8	62.98	63.40	-32.8	5,992	-0.55%
2020/06/19	80	57.29	138	57.55	57.70	-58	5,721	-1.01%	大賣/
2020/06/18	0	0.00	4	52.50	52.50	-4	5,004	-0.08%
2020/06/17	0	0.00	17	47.75	47.75	-17	5,011	-0.34%
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	29	38.51	5	37.44	39.50	24	5,061	0.47%
2020/06/11	71	43.02	106	45.42	40.00	-35	4,892	-0.72%	大賣/
2020/06/10	16	41.87	43	42.68	43.45	-27	4,432	-0.61%
2020/06/09	13	39.64	15	39.44	39.50	-2	4,238	-0.05%
2020/06/08	8	37.98	18	38.28	39.35	-10	4,075	-0.25%
2020/06/05	5	36.51	6.3	36.09	36.95	-1.3	3,890	-0.03%
2020/06/04	34	36.67	27	37.67	36.45	7	3,811	0.18%
2020/06/03	0	0.00	5	35.20	35.20	-5	3,625	-0.14%
2020/06/02	1	31.85	5	31.00	32.00	-4	3,549	-0.11%
2020/06/01	0	0.00	7	31.64	31.55	-7	3,507	-0.20%
2020/05/29	2	30.88	5	30.41	31.00	-3	3,477	-0.09%
2020/05/28	1	28.60	1	28.50	28.80	0	3,430	0.00%
2020/05/27	3	28.93	40.1	26.90	28.00	-37.1	3,416	-1.09%
2020/05/26	3	30.13	0	0.00	29.50	3	3,390	0.09%
2020/05/25	12	31.39	5	31.46	31.50	7	3,372	0.21%
2020/05/22	20	32.95	35	31.52	31.50	-15	3,336	-0.45%
2020/05/21	0	0.00	1	30.25	30.25	-1	3,227	-0.03%
2020/05/20	53	33.61	97	33.49	33.60	-44	3,205	-1.37%
2020/05/19	8	32.20	3	32.20	32.20	5	2,740	0.18%
2020/05/18	4	29.30	4	29.30	29.30	0	2,687	0.00%
2020/05/15	11	26.65	45	26.65	26.65	-34	2,638	-1.29%
2020/05/14	28	23.36	9	23.99	24.25	19	2,507	0.76%
2020/05/13	7	21.94	20	21.39	22.05	-13	2,282	-0.57%
2020/05/12	4	19.95	0	0.00	20.05	4	2,200	0.18%
2020/05/11	22	20.12	11	20.64	20.20	11	2,204	0.50%
2020/05/08	22	22.00	47	22.08	21.15	-25	2,175	-1.15%
2020/05/07	2	21.85	2.3	21.99	22.10	-0.3	2,105	-0.01%
2020/05/06	23	22.82	3.2	23.17	22.00	19.8	2,043	0.97%
2020/05/05	10	22.03	3	21.97	22.25	7	1,938	0.36%
2020/05/04	0	0.00	8	20.52	21.35	-8	1,830	-0.44%
2020/04/30	4	19.79	2	19.75	19.45	2	1,738	0.12%
2020/04/29	0	0.00	5	19.14	19.10	-5	1,712	-0.29%
2020/04/28	9	18.57	0	0.00	18.60	9	1,690	0.53%
2020/04/27	1	19.20	0	0.00	18.90	1	1,676	0.06%
2020/04/24	53	19.06	2	19.43	19.30	51	1,636	3.12%
2020/04/23	6	19.57	16	18.58	19.50	-10	1,568	-0.64%
2020/04/22	9	18.14	33	18.40	18.05	-24	1,451	-1.66%
2020/04/21	21	19.76	4	19.50	19.35	17	1,382	1.23%
2020/04/20	19	19.82	642	20.10	20.10	-623	1,250	-49.83%	大賣/鉅額交易
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/10	2	13.05	0	0.00	13.00	2	899	0.22%
2020/04/09	0	0.00	4	12.90	13.20	-4	902	-0.44%
2020/04/08	3	13.15	0	0.00	13.10	3	899	0.33%
2020/04/07	0	0.00	4	12.81	12.80	-4	892	-0.45%
2020/04/06	4	12.64	0	0.00	12.80	4	899	0.44%
2020/04/01	1	12.40	10	12.35	12.50	-9	896	-1.00%
2020/03/31	0	12.60	10	12.31	12.50	-10	895	-1.12%
2020/03/25	0	0.00	6	12.81	12.90	-6	890	-0.67%
2020/03/24	6	12.68	0	0.00	12.80	6	885	0.68%
2020/03/19	0	0.00	1	11.75	12.05	-1	862	-0.12%
2020/03/18	2	12.10	0	0.00	12.10	2	818	0.24%
2020/03/17	4	12.05	0	0.00	12.35	4	818	0.49%
2020/03/13	0	0.00	2	12.80	13.20	-2	796	-0.25%
2020/03/12	0	0.00	3	14.70	14.10	-3	776	-0.39%
2020/03/11	4	15.49	8	15.32	15.10	-4	764	-0.52%
2020/03/10	2	14.90	5	14.85	15.05	-3	777	-0.39%
2020/03/09	3	15.32	6	15.00	15.50	-3	750	-0.40%
2020/03/06	3	14.90	1	14.70	14.90	2	682	0.29%
2020/03/05	1	14.35	0	0.00	14.30	1	659	0.15%
2020/03/03	4	14.30	0	0.00	14.25	4	658	0.61%
2020/03/02	1	14.15	0	0.00	14.20	1	658	0.15%
2020/02/26	7	14.96	21	14.96	14.80	-14	636	-2.20%
2020/02/25	1	14.45	2	14.80	14.80	-1	636	-0.16%
2020/02/24	2	14.30	11	14.26	14.50	-9	638	-1.41%
2020/02/19	1	14.10	10	14.15	14.20	-9	640	-1.41%
2020/02/18	12	14.14	5	14.25	14.10	7	642	1.09%
2020/02/12	0	0.00	5	14.75	14.60	-5	626	-0.80%
2020/02/11	1	13.85	14	14.08	14.50	-13	597	-2.18%
2020/02/06	2	13.80	0	0.00	14.00	2	574	0.35%
2020/02/03	24	13.52	15	13.65	14.05	9	568	1.58%
2020/01/31	2	13.80	5	13.75	13.95	-3	556	-0.54%
2020/01/30	35	14.11	0	0.00	14.00	35	548	6.38%
2020/01/13	5	14.14	0	0.00	14.20	5	518	0.96%
2020/01/10	15	14.85	0	0.00	14.85	15	495	3.03%
2020/01/06	1	14.30	0	0.00	14.30	1	483	0.21%
2020/01/03	2	14.20	0	0.00	14.20	2	486	0.41%
2019/12/10	5	15.05	0	0.00	14.90	5	515	0.97%
2019/12/06	0	0.00	1	14.95	14.95	-1	498	-0.20%
2019/12/05	0	0.00	7	14.80	15.30	-7	477	-1.47%
2019/12/04	0	0.00	0.5	14.30	14.40	-0.5	436	-0.12%
2019/12/02	0	0.00	1	14.30	14.30	-1	431	-0.23%
2019/11/28	0	0.00	10	14.25	14.20	-10	426	-2.34%
2019/11/26	6	14.05	0	0.00	14.05	6	423	1.42%
2019/11/21	0	0.00	1	14.00	14.35	-1	378	-0.26%
2019/11/20	1	14.00	0	0.00	14.00	1	355	0.28%
2019/11/15	0	0.00	1.5	13.50	13.55	-1.5	348	-0.43%
2019/11/14	0	0.00	2	13.53	13.35	-2	347	-0.58%
2019/11/12	1	13.30	0	0.00	13.35	1	344	0.29%
2019/10/28	0	0.00	5	13.25	13.30	-5	365	-1.37%
2019/10/25	5	13.30	0	0.00	13.30	5	367	1.36%
2019/10/23	0	0.00	1	13.50	13.50	-1	377	-0.26%
2019/10/21	0	0.00	1	13.50	13.40	-1	389	-0.26%
2019/10/18	16	13.40	0	0.00	13.40	16	395	4.05%
2019/10/17	6	13.54	0	0.00	13.45	6	403	1.49%
2019/10/15	1	13.40	0	0.00	13.15	1	434	0.23%
2019/10/04	2	13.40	0	0.00	13.40	2	538	0.37%
2019/10/03	2	13.60	0	0.00	13.50	2	537	0.37%
2019/10/02	10	13.60	0	0.00	13.60	10	535	1.87%
2019/09/24	0	0.00	1	14.20	14.20	-1	501	-0.20%
2019/09/09	1	14.00	1	13.95	13.95	0	495	0.00%
2019/08/30	0	0.00	2	13.65	13.60	-2	487	-0.41%
2019/08/28	0	0.00	1	13.60	13.60	-1	484	-0.21%
2019/08/22	0	0.00	1	13.85	13.85	-1	478	-0.21%
2019/08/21	0	0.00	1	13.60	13.75	-1	473	-0.21%
2019/08/14	2	13.48	0	0.00	13.40	2	467	0.43%
2019/08/06	2	13.20	0	0.00	13.20	2	469	0.43%
2019/08/05	2	13.35	0	0.00	13.30	2	475	0.42%
2019/08/02	3	13.45	1	13.45	13.45	2	475	0.42%
2019/07/31	12	13.60	0	0.00	13.55	12	480	2.50%
2019/07/25	1	14.05	0	0.00	14.05	1	461	0.22%
2019/07/23	1	14.15	37	14.21	14.20	-36	453	-7.93%
2019/07/19	41	14.59	0	0.00	14.25	41	447	9.15%
2019/07/18	2	14.00	3	14.53	14.45	-1	440	-0.23%
2019/07/17	5	14.06	0	0.00	14.05	5	422	1.18%
2019/07/15	0	0.00	2	14.95	14.95	-2	334	-0.60%
2019/07/12	0	13.55	0	0.00	13.60	0	272	0.00%
2019/07/11	0	0.00	1	13.50	13.55	-1	276	-0.36%
2019/07/10	1	13.55	0	0.00	13.50	1	278	0.36%
2019/07/05	3	13.40	0	0.00	13.60	3	283	1.06%
2019/07/01	6	13.29	0	0.00	13.25	6	290	2.07%
2019/06/26	3	13.35	0	0.00	13.30	3	301	1.00%
2019/06/24	0	0.00	1	13.70	13.65	-1	302	-0.33%
2019/06/21	0	0.00	10	13.78	13.75	-10	304	-3.28%
2019/06/20	0	0.00	7	13.75	13.70	-7	308	-2.27%
2019/06/19	0	0.00	6.2	13.69	13.65	-6.2	310	-2.00%
2019/06/18	0	0.00	6	13.71	13.60	-6	314	-1.91%
2019/06/14	22	13.85	0	0.00	13.70	22	326	6.74%
2019/06/13	2	13.45	0	0.00	13.50	2	334	0.60%
2019/06/10	1	13.70	0	0.00	13.65	1	406	0.25%
2019/06/04	5	13.65	0	0.00	13.65	5	693	0.72%
2019/05/30	0	0.00	2	13.80	13.65	-2	759	-0.26%
2019/05/28	1	13.70	0	0.00	13.70	1	759	0.13%
2019/05/27	0	13.75	0	0.00	13.75	0	761	0.00%
2019/05/21	0	0.00	1	14.00	14.00	-1	777	-0.13%
2019/05/13	0	0.00	1	13.65	14.00	-1	797	-0.13%
2019/05/07	0.5	14.30	0	0.00	14.25	0.5	812	0.06%
2019/04/30	1	14.55	0	0.00	14.65	1	831	0.12%
2019/04/26	3	14.85	1	14.90	14.95	2	831	0.24%
2019/04/25	0	0.00	3.6	14.89	14.85	-3.6	831	-0.43%
2019/04/19	0	0.00	1	14.80	14.85	-1	842	-0.12%
2019/04/15	1	15.20	0	0.00	15.10	1	925	0.11%
2019/04/11	12	15.46	0	0.00	15.20	12	978	1.23%
2019/04/10	0	0.00	1	15.65	15.55	-1	987	-0.10%
2019/04/09	0	0.00	1	15.45	15.45	-1	987	-0.10%
2019/04/08	0	0.00	0.5	15.10	15.10	-0.5	989	-0.06%
2019/04/03	0	0.00	7	15.10	15.05	-7	988	-0.71%
2019/04/01	1	15.30	0	0.00	15.00	1	986	0.10%
2019/03/29	1	14.85	0	0.00	15.30	1	982	0.10%
2019/03/28	6	15.07	0	0.00	15.00	6	983	0.61%
2019/03/27	2	15.40	0	0.00	15.25	2	986	0.20%
2019/03/26	1	15.50	0	0.00	15.50	1	988	0.10%
2019/03/25	2	15.80	11	15.58	15.45	-9	1,016	-0.89%
2019/03/22	2	16.00	0	0.00	15.85	2	1,014	0.20%
2019/03/21	10	15.92	0	0.00	15.90	10	1,019	0.98%
2019/03/20	5	15.80	0	0.00	15.80	5	1,036	0.48%
2019/03/19	5	16.05	0	0.00	15.90	5	1,045	0.48%
2019/03/15	2	16.30	0	0.00	16.25	2	1,070	0.19%
2019/03/14	3	16.65	9	16.70	16.60	-6	1,069	-0.56%
2019/03/13	6	16.99	10	16.95	16.90	-4	1,082	-0.37%
2019/03/12	15	16.74	2	16.70	17.50	13	1,055	1.23%
2019/03/11	2	15.75	19	16.13	17.00	-17	984	-1.73%
2019/03/08	10	15.25	23	15.37	16.10	-13	945	-1.37%
2019/03/07	23	15.41	31	15.20	15.45	-8	1,011	-0.79%
2019/03/06	6	13.93	0	0.00	14.05	6	970	0.62%
2019/03/05	20	14.04	0	0.00	14.00	20	991	2.02%
2019/03/04	1	14.05	0	0.00	14.05	1	1,014	0.10%
2019/02/26	21	14.10	0	0.00	14.20	21	1,027	2.04%
2019/02/22	2	14.30	0	0.00	14.30	2	1,029	0.19%
2019/02/20	2	14.90	0	0.00	14.80	2	1,032	0.19%
2019/02/18	0	0.00	1	15.00	15.00	-1	1,026	-0.10%
2019/02/13	0	0.00	51	15.00	14.90	-51	1,014	-5.03%
2019/02/12	2	14.95	1	14.90	14.85	1	1,009	0.10%
2019/02/11	0	0.00	7	14.82	14.80	-7	1,002	-0.70%
2019/01/30	3	14.73	0	0.00	14.60	3	994	0.30%
2019/01/25	1	14.55	0	0.00	14.40	1	978	0.10%
2019/01/22	2	14.10	0	0.00	14.20	2	961	0.21%
2019/01/16	0	0.00	4	13.85	14.05	-4	984	-0.41%
2019/01/10	0	0.00	4	14.10	14.15	-4	969	-0.41%
2019/01/09	5	14.32	1	14.10	14.15	4	966	0.41%
2019/01/08	2	14.30	0	0.00	14.25	2	952	0.21%
2019/01/07	0	0.00	19	14.14	14.10	-19	922	-2.06%
2019/01/03	11	13.15	1	13.70	13.80	10	889	1.12%
2019/01/02	1	12.95	0	0.00	13.00	1	889	0.11%
2018/12/28	0	0.00	5	12.65	12.60	-5	910	-0.55%
2018/12/27	6	12.49	0	0.00	12.65	6	965	0.62%
2018/12/25	6	12.60	0	0.00	12.60	6	994	0.60%
2018/12/24	0	0.00	2	12.80	12.85	-2	997	-0.20%
2018/12/20	1	12.85	1	12.75	12.75	0	990	0.00%
2018/12/19	2	13.18	2	13.10	13.05	0	982	0.00%
2018/12/18	6	13.24	3	13.33	13.20	3	975	0.31%
2018/12/17	0	0.00	1	13.10	13.00	-1	945	-0.11%
2018/12/14	0	0.00	5	13.05	13.10	-5	945	-0.53%
2018/12/13	6	13.27	0	0.00	13.25	6	937	0.64%
2018/12/12	2	12.70	0	0.00	12.70	2	917	0.22%
2018/12/11	11	12.49	1	12.35	12.35	10	904	1.11%
2018/12/07	8	13.28	2	13.20	13.30	6	865	0.69%
2018/12/06	0	0.00	3	13.63	13.30	-3	857	-0.35%
2018/12/05	14	14.00	3	14.03	13.95	11	834	1.32%
2018/12/04	10	13.90	4	14.05	14.05	6	828	0.72%
2018/12/03	5	14.06	0	0.00	14.05	5	800	0.62%
2018/11/30	13	14.07	24	14.25	14.05	-11	749	-1.47%
2018/11/29	25	15.21	2	15.15	14.95	23	593	3.87%
2018/11/28	18	14.92	3	14.80	14.95	15	574	2.61%
2018/11/27	11	15.28	0	0.00	15.10	11	550	2.00%
2018/11/26	0	0.00	1	15.80	15.75	-1	526	-0.19%
2018/11/23	0	0.00	1	16.30	16.10	-1	525	-0.19%
2018/11/21	5	16.55	0	0.00	16.55	5	516	0.97%
2018/11/20	5	16.90	0	0.00	16.75	5	513	0.97%
2018/11/15	5	16.45	1	16.60	16.65	4	502	0.80%
2018/11/14	2	16.60	0	0.00	16.55	2	502	0.40%
2018/11/13	8	16.60	0	0.00	16.55	8	515	1.55%
2018/11/08	0	0.00	2	16.80	16.90	-2	545	-0.37%
2018/11/07	4	16.74	0	0.00	16.80	4	546	0.73%
2018/11/01	5	16.60	0	0.00	16.60	5	578	0.86%
2018/10/25	2	16.40	6	16.70	16.25	-4	604	-0.66%
2018/10/24	2	17.00	0	0.00	17.15	2	605	0.33%
2018/10/09	1	18.95	1	18.95	18.85	0	641	0.00%
2018/10/08	5	18.40	0	0.00	19.50	5	633	0.79%
2018/10/05	1	19.40	4	19.28	18.80	-3	614	-0.49%
2018/10/04	10	17.90	1	17.90	18.50	9	605	1.49%
2018/10/03	2	18.35	0	0.00	18.20	2	604	0.33%
2018/10/02	0	0.00	1	18.15	18.10	-1	581	-0.17%
2018/09/28	7	17.84	0	0.00	17.80	7	579	1.21%
2018/09/27	3	17.85	0	0.00	17.90	3	585	0.51%
2018/09/21	10	17.75	0	0.00	17.80	10	592	1.69%
2018/09/12	3	17.85	0	0.00	17.95	3	633	0.47%
2018/09/07	1	18.05	3	18.05	17.80	-2	640	-0.31%
2018/09/06	3	17.60	0	0.00	17.65	3	640	0.47%
2018/09/03	5	17.80	0	0.00	17.70	5	672	0.74%
2018/08/29	6	17.75	0	0.00	17.70	6	714	0.84%
2018/08/17	1	18.00	0	0.00	17.70	1	1,148	0.09%
2018/08/16	1	18.00	8	18.11	18.00	-7	1,141	-0.61%
2018/08/15	0	0.00	1	18.25	18.30	-1	1,141	-0.09%
2018/08/14	3	18.85	0	0.00	18.85	3	1,137	0.26%
2018/08/13	1	19.00	0	0.00	18.80	1	1,141	0.09%
2018/08/10	0	0.00	5	20.50	19.50	-5	1,133	-0.44%
2018/08/09	0.5	19.90	0	0.00	19.90	0.5	1,114	0.04%
2018/08/08	5	20.00	0	0.00	19.95	5	1,114	0.45%
2018/08/07	3	20.15	0	0.00	20.00	3	1,116	0.27%
2018/08/03	0	0.00	5	19.95	20.00	-5	1,125	-0.44%
2018/08/02	2	20.00	0	0.00	19.90	2	1,100	0.18%
2018/08/01	1	20.10	0	0.00	20.10	1	1,100	0.09%
2018/07/30	0.5	20.00	0	0.00	20.10	0.5	1,121	0.04%
2018/07/27	0	0.00	0.5	20.05	20.20	-0.5	1,132	-0.04%
2018/07/23	0.5	20.10	0	0.00	20.15	0.5	1,251	0.04%
2018/07/20	5.5	20.39	0	0.00	20.35	5.5	1,253	0.44%
2018/07/19	4	20.55	1	20.85	20.50	3	1,256	0.24%
2018/07/18	10	20.40	6	20.70	20.65	4	1,235	0.32%
2018/07/17	10	20.55	0	0.00	20.40	10	1,225	0.82%
2018/07/13	9	20.53	0	0.00	20.50	9	1,199	0.75%
2018/07/12	3	20.48	5	21.00	20.70	-2	1,190	-0.17%
2018/07/11	0.3	20.15	1	20.15	20.15	-0.7	1,152	-0.06%
2018/07/05	0.2	19.90	0	0.00	20.05	0.2	1,167	0.02%
2018/07/04	2.3	20.01	0	0.00	20.10	2.3	1,175	0.20%
2018/07/02	4	20.31	7	20.25	20.30	-3	1,196	-0.25%
2018/06/29	3	20.30	0	0.00	20.25	3	1,196	0.25%
2018/06/28	7	20.25	0	0.00	20.25	7	1,198	0.58%
2018/06/25	0.2	20.50	6	21.00	20.50	-5.8	1,251	-0.46%
2018/06/22	0	0.00	1	20.75	20.60	-1	1,301	-0.08%
2018/06/21	1	20.95	0	0.00	20.85	1	1,404	0.07%
2018/06/20	4	20.60	0	0.00	20.50	4	1,390	0.29%
2018/06/19	1	20.80	0	0.00	20.75	1	1,395	0.07%
2018/06/14	5	20.90	0	0.00	20.80	5	1,406	0.36%
2018/06/11	30	20.70	0	0.00	20.70	30	1,437	2.09%
2018/06/07	2	21.40	0	0.00	21.20	2	1,431	0.14%
2018/06/06	2	21.63	0	0.00	21.30	2	1,421	0.14%
2018/06/05	6	22.30	1	21.60	21.70	5	1,402	0.36%
2018/06/04	36	22.26	35	22.58	22.45	1	1,363	0.07%
2018/06/01	7	21.01	13	21.41	21.65	-6	1,163	-0.52%
2018/05/28	0.6	20.00	0	0.00	20.05	0.6	998	0.06%
2018/05/22	0.5	20.00	0	0.00	20.00	0.5	991	0.05%
2018/05/21	0.5	20.00	0	0.00	20.05	0.5	991	0.05%
2018/05/15	0	0.00	9	20.25	20.25	-9	997	-0.90%
2018/05/14	0	0.00	1	20.25	20.25	-1	1,019	-0.10%
2018/05/08	2	21.18	0	0.00	20.90	2	1,009	0.20%
2018/05/07	2	20.95	0	0.00	20.90	2	987	0.20%
2018/05/04	5	20.98	0	0.00	20.95	5	998	0.50%
2018/05/03	0	0.00	1	21.50	21.25	-1	987	-0.10%
2018/05/02	1	22.20	21	21.89	21.75	-20	961	-2.08%
2018/04/25	3	20.50	0	0.00	20.35	3	892	0.34%
2018/04/24	0	0.00	4	20.30	20.15	-4	893	-0.45%
2018/04/23	1	20.60	0	0.00	20.60	1	907	0.11%
2018/04/20	0	0.00	1	20.60	20.55	-1	940	-0.11%
2018/04/18	6	20.33	0	0.00	20.35	6	1,087	0.55%
2018/04/16	2	21.00	1	21.20	20.90	1	1,090	0.09%
2018/04/13	5	21.65	0	0.00	21.20	5	1,087	0.46%
2018/04/11	2	21.45	0	0.00	21.45	2	1,081	0.18%
2018/04/09	10	22.10	3	21.85	21.85	7	1,071	0.65%
2018/03/30	0	0.00	5	21.69	21.35	-5	1,057	-0.47%
2018/03/29	1	21.80	0	0.00	21.85	1	1,044	0.10%
2018/03/28	0	0.00	1	21.60	21.60	-1	1,021	-0.10%
2018/03/27	1	22.00	11	22.01	21.70	-10	1,006	-0.99%
2018/03/26	14	22.52	1	22.60	22.60	13	952	1.36%
2018/03/23	4	21.03	0	0.00	21.20	4	845	0.47%
2018/03/22	0	0.00	4	21.50	21.35	-4	850	-0.47%
2018/03/21	0	0.00	10	21.90	21.70	-10	866	-1.15%
2018/03/20	0	0.00	6	21.77	21.85	-6	858	-0.70%
2018/03/19	0	0.00	1	21.60	21.70	-1	847	-0.12%
2018/03/16	0.4	21.20	0	0.00	21.20	0.4	836	0.05%
2018/03/15	0	0.00	0.4	20.95	21.00	-0.4	820	-0.05%
2018/03/14	0	0.00	10	20.65	21.00	-10	815	-1.23%
2018/03/13	3	20.50	10	20.59	20.65	-7	811	-0.86%
2018/03/12	0	0.00	10	20.75	20.65	-10	815	-1.23%
2018/03/09	0	0.00	40	20.70	20.65	-40	824	-4.85%
2018/03/07	1	21.10	0	0.00	20.90	1	831	0.12%
2018/03/06	6	20.99	0	0.00	20.80	6	829	0.72%
2018/03/05	0	0.00	1	21.00	20.95	-1	835	-0.12%
2018/03/02	1	20.50	1	20.60	20.60	0	825	0.00%
2018/03/01	0.5	20.75	0	0.00	20.85	0.5	827	0.06%
2018/02/27	3	20.62	0	0.00	20.65	3	827	0.36%
2018/02/26	20	20.60	0	0.00	20.55	20	830	2.41%
2018/02/23	6	20.55	0	0.00	20.60	6	836	0.72%
2018/02/21	14	20.05	0	0.00	20.45	14	900	1.55%
2018/02/12	3	19.95	10	19.95	19.95	-7	980	-0.71%
2018/02/09	0	0.00	2	19.95	20.10	-2	982	-0.20%
2018/02/07	0.4	20.30	0	0.00	20.30	0.4	981	0.04%
2018/02/06	16	20.41	12	20.21	20.10	4	986	0.41%
2018/02/05	3	21.30	0	0.00	21.35	3	1,000	0.30%
2018/02/02	5	21.80	0	0.00	21.80	5	994	0.50%
2018/01/31	1.9	21.95	0.3	21.90	22.00	1.6	994	0.16%
2018/01/30	3	22.10	1	22.20	22.10	2	993	0.20%
2018/01/29	1	22.40	0	0.00	22.30	1	993	0.10%
2018/01/24	2	22.45	0	0.00	22.50	2	987	0.20%
2018/01/19	3	22.55	0	0.00	22.65	3	974	0.31%
2018/01/18	1	22.65	0	0.00	22.55	1	962	0.10%
2018/01/17	1	22.65	30	22.61	22.60	-29	955	-3.04%
2018/01/16	33	23.50	27	23.38	22.95	6	946	0.63%
2018/01/15	15	23.37	3	23.42	23.05	12	912	1.32%
2018/01/12	20	22.65	2	22.70	22.60	18	811	2.22%
2018/01/10	11	22.35	0	0.00	22.15	11	772	1.42%
2018/01/09	2	22.20	0	0.00	22.10	2	760	0.26%
2018/01/08	10	22.10	0	0.00	22.20	10	756	1.32%
2018/01/05	0	0.00	4	22.00	22.05	-4	750	-0.53%
2018/01/03	0	0.00	5	22.15	22.05	-5	746	-0.67%