潤泰新 (9945)-元大-鹿港券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
40.50
漲跌
▲0.30
漲幅
+0.75%
成交量
15,097張
產業
上市其他類股
914人加入追蹤

立即追蹤
本地時間:13:35(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

潤泰新 (9945)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/05/10	6	40.31	24.5	40.95	40.50	-18.5	11,860	-0.16%
2024/05/09	29	40.57	5	40.37	40.20	24	11,642	0.21%
2024/05/08	19	41.06	20	40.96	40.70	-1	11,406	-0.01%
2024/05/07	35.2	41.98	13	42.23	41.80	22.2	11,071	0.20%
2024/05/06	43.3	43.67	42.3	43.28	43.10	0.9	10,526	0.01%
2024/05/03	120.7	42.14	78.1	42.37	42.45	42.6	9,754	0.44%	大買/
2024/05/02	14	41.68	55.1	42.14	42.25	-41.1	8,177	-0.50%
2024/04/30	28	39.08	5	38.51	38.45	23	6,856	0.34%
2024/04/29	24.2	38.41	82.4	38.41	38.75	-58.3	6,442	-0.90%
2024/04/26	12.1	37.78	2	37.73	37.90	10.1	6,187	0.16%
2024/04/25	0.1	36.80	0	0.00	36.85	0.1	5,946	0.00%
2024/04/24	7.1	36.77	10	37.00	36.85	-2.9	5,939	-0.05%
2024/04/23	0	36.75	0	0.00	36.95	0	5,998	0.00%
2024/04/22	6	36.48	12	36.98	36.60	-6	6,018	-0.10%
2024/04/19	27.2	35.79	0	0.00	36.15	27.2	5,776	0.47%
2024/04/18	8.5	35.50	9.3	35.82	36.45	-0.8	5,567	-0.01%
2024/04/17	1	34.75	2.7	34.75	34.85	-1.7	5,274	-0.03%
2024/04/16	9.1	34.59	0	0.00	34.45	9.1	5,263	0.17%
2024/04/15	0	0.00	6	35.50	35.20	-6	5,183	-0.12%
2024/04/12	0	0.00	5	35.00	34.95	-5	5,140	-0.10%
2024/04/11	10	34.88	0	0.00	34.90	10	5,142	0.19%
2024/04/10	0	0.00	3	35.00	35.00	-3	5,094	-0.06%
2024/04/09	2.6	34.91	0	0.00	34.95	2.6	5,171	0.05%
2024/04/08	3	34.53	0	0.00	34.50	3	5,354	0.06%
2024/04/03	1.1	34.67	1	34.80	34.65	0.1	5,405	0.00%
2024/04/02	3	35.07	0	0.00	35.05	3	5,487	0.05%
2024/04/01	0.6	35.25	1	35.35	35.45	-0.5	5,485	-0.01%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/27	1	35.25	6	35.35	35.25	-5	5,412	-0.09%
2024/03/22	2	35.10	1	35.00	35.10	1	5,335	0.02%
2024/03/20	4	34.18	0	0.00	34.15	4	5,712	0.07%
2024/03/19	6	34.26	0	0.00	34.10	6	5,745	0.10%
2024/03/18	5.5	34.78	0	0.00	34.70	5.5	5,617	0.10%
2024/03/15	32	35.07	0	0.00	35.00	32	5,568	0.57%
2024/03/14	5.5	35.62	0	0.00	35.50	5.5	5,457	0.10%
2024/03/12	1.1	36.69	5	36.87	36.95	-3.9	5,182	-0.07%
2024/03/11	9.2	36.25	0	0.00	36.40	9.2	5,193	0.18%
2024/03/08	1	35.95	2	35.75	35.85	-1	5,166	-0.02%
2024/03/06	2	35.93	1.8	36.08	36.15	0.2	5,262	0.00%
2024/03/05	2.2	35.70	7	35.85	35.65	-4.8	5,284	-0.09%
2024/03/04	0	0.00	5.5	35.90	35.65	-5.5	5,303	-0.10%
2024/03/01	0.4	36.00	10	36.05	36.00	-9.6	5,261	-0.18%
2024/02/29	3.8	35.95	0	0.00	36.35	3.8	5,261	0.07%
2024/02/27	1.2	36.38	0	0.00	36.20	1.2	5,240	0.02%
2024/02/23	1	36.75	0.2	36.80	36.70	0.8	5,259	0.02%
2024/02/22	0	0.00	0.3	37.05	37.05	-0.3	5,303	-0.01%
2024/02/21	0.3	36.80	0.6	36.80	36.85	-0.3	5,353	-0.01%
2024/02/19	2.1	36.84	1	36.75	37.15	1.1	5,410	0.02%
2024/02/15	8.1	35.70	0.1	36.00	36.10	8	5,583	0.14%
2024/02/01	0	0.00	0.1	36.00	36.10	-0.1	5,476	0.00%
2024/01/31	1	35.85	0	0.00	35.75	1	5,471	0.02%
2024/01/29	0	0.00	0.9	36.30	36.35	-0.9	5,475	-0.02%
2024/01/26	0	0.00	3	36.38	36.35	-3	5,520	-0.05%
2024/01/25	1	35.80	10	35.90	35.80	-9	5,497	-0.16%
2024/01/24	3	35.97	0	0.00	36.00	3	5,483	0.05%
2024/01/22	0.3	35.55	0	0.00	35.45	0.3	5,501	0.01%
2024/01/19	0.1	35.35	0	0.00	35.45	0.1	5,473	0.00%
2024/01/18	2	34.88	0	0.00	34.80	2	5,448	0.04%
2024/01/17	14.6	35.46	0	0.00	34.90	14.6	5,386	0.27%
2024/01/16	13	36.14	0	0.00	35.90	13	5,227	0.25%
2024/01/12	0.2	37.00	0	0.00	36.90	0.2	5,129	0.00%
2024/01/11	1	37.00	0	0.00	37.00	1	5,185	0.02%
2024/01/10	1	37.20	0	0.00	36.95	1	5,178	0.02%
2024/01/09	12.1	37.45	1	37.35	37.20	11.1	5,158	0.21%
2024/01/08	32	37.86	0	0.00	37.65	32	5,099	0.63%
2024/01/05	17	38.22	0	0.00	38.05	17	5,057	0.34%
2024/01/04	1	38.55	0	0.00	38.55	1	5,023	0.02%
2024/01/03	21.3	38.69	10	38.95	38.70	11.3	5,005	0.23%
2024/01/02	1.1	39.27	1	38.60	39.25	0.1	4,893	0.00%
2023/12/29	13	37.82	3	37.70	37.75	10	4,681	0.21%
2023/12/28	7	37.25	12	37.14	37.85	-5	4,656	-0.11%
2023/12/25	2	36.35	2	36.50	36.25	0	4,535	0.00%
2023/12/22	0	0.00	2	36.30	36.25	-2	4,613	-0.04%
2023/12/21	1	36.45	0.5	36.55	36.40	0.5	4,779	0.01%
2023/12/20	3	36.60	0	0.00	36.85	3	4,832	0.06%
2023/12/19	5	36.50	0	0.00	36.45	5	4,859	0.10%
2023/12/18	7	37.10	6	37.11	37.00	1	4,835	0.02%
2023/12/15	6	37.02	0	0.00	36.75	6	4,782	0.13%
2023/12/14	2	36.35	0	0.00	36.95	2	4,295	0.05%
2023/12/13	26	36.28	3	36.22	35.90	23	4,193	0.55%
2023/12/12	14	36.19	0.1	36.30	36.20	14	4,244	0.33%
2023/12/08	2.1	36.79	0	0.00	36.60	2.1	4,310	0.05%
2023/12/07	1	37.10	0	0.00	36.90	1	4,314	0.02%
2023/12/06	1	37.35	0.1	37.15	37.30	1	4,430	0.02%
2023/12/05	2	36.55	1.9	36.80	36.75	0.1	4,490	0.00%
2023/12/04	2.6	36.77	0	0.00	37.15	2.6	4,754	0.05%
2023/12/01	5.2	35.80	0	0.00	35.80	5.2	4,689	0.11%
2023/11/29	0.4	35.90	13	35.75	35.85	-12.6	4,766	-0.26%
2023/11/28	5	35.70	0	0.00	35.85	5	4,739	0.11%
2023/11/21	15	35.82	0	0.00	35.95	15	4,810	0.31%
2023/11/20	6	35.90	0	0.00	35.80	6	4,752	0.13%
2023/11/16	0.2	36.95	23	37.05	36.80	-22.8	4,779	-0.48%
2023/11/15	17.3	36.67	26	36.63	36.70	-8.7	4,790	-0.18%
2023/11/14	3	35.38	0	0.00	35.50	3	4,642	0.06%
2023/11/13	2	34.55	0	0.00	34.70	2	4,594	0.04%
2023/11/10	0	0.00	5	34.20	34.15	-5	4,577	-0.11%
2023/11/08	3.5	34.21	0	0.00	34.45	3.5	4,705	0.07%
2023/11/07	20	34.10	0	0.00	34.10	20	4,720	0.42%
2023/11/06	20.6	34.35	0	0.00	34.50	20.6	4,754	0.43%
2023/11/03	0.4	33.85	0	0.00	34.10	0.4	4,757	0.01%
2023/10/31	0.4	32.87	0	0.00	32.40	0.4	4,855	0.01%
2023/10/30	5	33.15	5	33.20	33.20	0	4,859	0.00%
2023/10/27	0	0.00	1	33.45	33.40	-1	4,903	-0.02%
2023/10/26	1	33.20	0	0.00	33.10	1	4,967	0.02%
2023/10/24	5	33.45	0	0.00	33.55	5	5,088	0.10%
2023/10/20	2.1	32.80	5.9	32.74	33.20	-3.8	5,154	-0.07%
2023/10/19	0.3	33.70	0	0.00	33.40	0.3	5,153	0.00%
2023/10/18	1.2	34.44	0	0.00	34.10	1.2	5,155	0.02%
2023/10/17	1.3	34.92	0	0.00	34.65	1.3	5,158	0.02%
2023/10/12	1	35.40	0	0.00	35.75	1	5,401	0.02%
2023/10/11	0.1	35.20	0	0.00	35.35	0.1	5,433	0.00%
2023/10/05	0	0.00	1	34.25	34.25	-1	5,450	-0.02%
2023/10/04	1.2	34.05	0	0.00	34.00	1.2	5,481	0.02%
2023/10/03	0.1	35.00	0	0.00	34.90	0.1	5,447	0.00%
2023/10/02	0.1	35.50	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	1	35.20	0	0.00	35.20	1	5,433	0.02%
2023/09/27	1.2	36.15	2	35.43	35.20	-0.8	5,440	-0.01%
2023/09/26	0.5	35.71	2.5	35.32	35.30	-2	5,428	-0.04%
2023/09/25	0.4	37.06	0.5	37.00	36.70	-0.2	5,280	0.00%
2023/09/13	1	35.05	0	0.00	34.90	1	5,230	0.02%
2023/09/12	0.3	34.80	0	0.00	35.00	0.3	5,285	0.01%
2023/09/11	1	34.85	0	0.00	34.75	1	5,299	0.02%
2023/09/08	3	34.80	3.5	34.81	34.80	-0.5	5,338	-0.01%
2023/09/07	2	35.23	10.1	35.12	35.00	-8.1	5,454	-0.15%
2023/09/06	17	35.78	5	35.75	35.60	12	5,452	0.22%
2023/09/05	10	35.85	11	36.51	36.40	-1	5,413	-0.02%
2023/09/04	5	36.60	2.5	36.21	36.10	2.5	5,409	0.05%
2023/09/01	1	36.60	0	0.00	36.60	1	5,424	0.02%
2023/08/31	6	36.45	10.3	36.53	36.85	-4.3	5,542	-0.08%
2023/08/30	3	36.90	20	36.66	36.60	-17	5,703	-0.30%
2023/08/29	5.5	36.43	15	36.56	36.65	-9.5	5,614	-0.17%
2023/08/28	10	35.20	14	35.28	35.70	-4	5,309	-0.08%
2023/08/25	16.1	34.62	13	34.78	34.50	3.1	5,274	0.06%
2023/08/23	1.2	33.08	1	33.00	33.00	0.2	5,192	0.00%
2023/08/22	2	33.35	0	0.00	33.35	2	5,227	0.04%
2023/08/18	4.1	33.04	0	0.00	33.20	4.1	5,260	0.08%
2023/08/17	6.6	33.04	0	0.00	33.20	6.6	5,242	0.13%
2023/08/16	4.2	33.97	0	0.00	33.80	4.2	5,159	0.08%
2023/08/14	10.1	34.45	4	35.20	34.55	6.1	5,142	0.12%
2023/08/11	22	35.22	16	35.36	35.05	6	5,142	0.12%
2023/08/10	1.2	34.65	4	34.75	34.55	-2.8	5,136	-0.05%
2023/08/09	4.2	34.89	0	0.00	34.85	4.2	5,172	0.08%
2023/08/08	1	34.95	0	0.00	34.90	1	5,184	0.02%
2023/08/07	0	0.00	0.1	35.35	35.15	-0.1	5,165	0.00%
2023/08/02	27.1	35.38	0	0.00	35.10	27.1	5,198	0.52%
2023/08/01	3	35.85	1	35.85	35.75	2	5,177	0.04%
2023/07/31	2	35.90	10	35.90	35.60	-8	5,166	-0.15%
2023/07/28	0	0.00	3	35.75	35.60	-3	5,157	-0.06%
2023/07/27	2	36.10	5	36.15	36.15	-3	5,139	-0.06%
2023/07/26	1	35.45	0	0.00	35.35	1	5,079	0.02%
2023/07/24	1.3	35.05	1	35.15	35.15	0.3	5,096	0.01%
2023/07/21	0	0.00	8	35.71	35.20	-8	5,073	-0.16%
2023/07/20	0	0.00	31	35.75	35.70	-31	5,147	-0.60%
2023/07/19	13.1	35.20	2	35.05	35.10	11.1	5,134	0.22%
2023/07/18	0.1	35.35	12.1	35.28	35.25	-12	5,097	-0.24%
2023/07/17	0.1	35.35	4	35.50	35.45	-3.9	5,114	-0.08%
2023/07/14	4.1	35.26	0	0.00	35.55	4.1	5,150	0.08%
2023/07/13	2	35.20	7	35.24	35.20	-5	5,183	-0.10%
2023/07/12	1.5	35.33	10	35.50	35.25	-8.5	5,162	-0.16%
2023/07/11	0.2	36.00	5	36.10	35.70	-4.8	5,168	-0.09%
2023/07/10	0	0.00	8	35.97	35.85	-8	5,193	-0.15%
2023/07/07	1	35.35	2	35.33	35.40	-1	5,242	-0.02%
2023/07/06	11	35.68	0	0.00	35.55	11	5,242	0.21%
2023/07/05	2.2	36.46	5	36.27	36.15	-2.8	5,169	-0.05%
2023/06/30	0.3	35.90	2	36.10	35.95	-1.7	5,333	-0.03%
2023/06/29	1.8	36.02	3	36.13	35.95	-1.3	5,349	-0.02%
2023/06/28	11	35.99	0	0.00	36.15	11	5,450	0.20%
2023/06/27	0	0.00	6.9	36.14	35.95	-6.9	5,485	-0.13%
2023/06/21	1	36.00	0	0.00	35.85	1	5,604	0.02%
2023/06/20	8	36.06	0	0.00	36.15	8	5,639	0.14%
2023/06/16	2	36.38	0	0.00	36.05	2	6,138	0.03%
2023/06/15	1	36.45	1	36.60	36.70	0	6,667	0.00%
2023/06/14	4	36.38	2	36.50	36.50	2	6,906	0.03%
2023/06/13	1.2	36.33	29.1	36.17	36.75	-27.9	7,974	-0.35%
2023/06/12	2	35.68	24.7	35.69	35.55	-22.7	7,935	-0.29%
2023/06/09	6	36.20	0	0.00	36.10	6	7,948	0.08%
2023/06/08	7.6	36.27	4	36.48	36.25	3.6	7,979	0.05%
2023/06/07	2.4	36.73	14.5	36.73	36.85	-12.1	7,999	-0.15%
2023/06/06	7.1	36.50	1	36.80	37.00	6.1	7,968	0.08%
2023/06/05	11.9	36.90	55	35.74	36.95	-43.1	7,832	-0.55%
2023/06/02	5.1	34.90	5.1	35.20	35.05	0	7,564	0.00%
2023/06/01	0.1	34.95	0.8	34.95	34.90	-0.7	7,550	-0.01%
2023/05/31	0.1	35.05	0	0.00	34.90	0.1	7,578	0.00%
2023/05/30	1.2	35.01	0	0.00	35.05	1.2	7,560	0.02%
2023/05/29	6.1	34.92	0	0.00	35.00	6.1	7,700	0.08%
2023/05/26	13.1	34.86	6.3	34.90	34.90	6.8	7,707	0.09%
2023/05/25	30.1	35.27	2	35.40	35.15	28.1	7,703	0.36%
2023/05/24	0	0.00	0	35.65	35.70	0	7,686	0.00%
2023/05/23	0.4	35.65	44	35.65	35.70	-43.6	7,678	-0.57%
2023/05/18	3	35.35	0	0.00	35.45	3	7,642	0.04%
2023/05/16	0.4	35.05	10	35.15	35.10	-9.6	7,567	-0.13%
2023/05/15	2	33.98	1	34.45	34.50	1	7,585	0.01%
2023/05/12	2	34.95	0	0.00	34.85	2	7,513	0.03%
2023/05/11	20	35.20	3.3	35.12	35.20	16.7	7,470	0.22%
2023/05/10	25	35.40	0	0.00	35.50	25	7,450	0.34%
2023/05/09	1	35.80	0	0.00	35.75	1	7,428	0.01%
2023/05/08	0	0.00	45	35.99	35.80	-45	7,447	-0.60%
2023/05/05	2	35.60	0.1	35.75	35.60	1.9	7,437	0.03%
2023/05/04	0.5	35.50	2	35.65	35.80	-1.5	7,481	-0.02%
2023/05/03	2.6	35.47	3.1	35.51	35.35	-0.5	7,492	-0.01%
2023/05/02	0.5	35.60	0	0.00	35.50	0.5	7,619	0.01%
2023/04/28	0	35.75	2	35.80	35.80	-2	7,729	-0.03%
2023/04/27	1	35.50	0	0.00	35.50	1	7,726	0.01%
2023/04/26	1	35.25	1	35.75	35.65	0	7,742	0.00%
2023/04/25	10.1	35.48	6	35.58	35.40	4.1	7,724	0.05%
2023/04/21	1.1	35.06	1	35.10	35.15	0.1	7,666	0.00%
2023/04/20	2.3	35.15	0.1	35.20	35.05	2.2	7,657	0.03%
2023/04/19	6.7	35.39	0.4	35.45	35.45	6.3	7,673	0.08%
2023/04/18	22	35.59	8.2	35.50	35.50	13.8	7,615	0.18%
2023/04/17	15	35.95	1.1	36.02	35.95	13.9	7,572	0.18%
2023/04/14	10	35.85	21	36.15	36.10	-11	7,546	-0.15%
2023/04/13	10.1	35.90	4	35.96	35.90	6.1	7,542	0.08%
2023/04/12	9.3	36.06	21	35.91	36.15	-11.7	7,539	-0.16%
2023/04/11	1	35.60	2	35.70	35.85	-1	7,476	-0.01%
2023/04/10	33	35.58	0.2	35.75	35.50	32.9	7,443	0.44%
2023/04/07	5.3	35.60	38	35.57	35.65	-32.7	7,407	-0.44%
2023/04/06	11	35.25	4	35.29	35.15	7	7,338	0.10%
2023/03/31	22	35.37	38	35.70	35.35	-16	7,291	-0.22%
2023/03/30	1	35.25	6	35.13	35.05	-5	7,236	-0.07%
2023/03/29	14.1	35.02	2	34.93	34.90	12.1	7,244	0.17%
2023/03/28	7	35.19	0.1	35.30	35.20	6.9	7,227	0.10%
2023/03/27	23.1	35.50	5.5	35.51	35.50	17.6	7,223	0.24%
2023/03/24	7	35.79	12	35.88	35.85	-5	7,204	-0.07%
2023/03/23	11	35.65	0	0.00	35.85	11	7,168	0.15%
2023/03/22	14	35.49	13	35.82	35.95	1	7,126	0.01%
2023/03/21	8	35.53	4.2	35.42	35.65	3.8	6,984	0.05%
2023/03/20	27.1	34.53	39.2	34.65	34.30	-12.1	6,702	-0.18%
2023/03/17	20	36.38	11.3	36.26	36.25	8.7	6,127	0.14%
2023/03/16	42.7	36.15	30.5	36.41	36.25	12.3	5,954	0.21%
2023/03/15	8.6	38.35	0.5	38.35	38.35	8.1	4,988	0.16%
2023/03/14	1.2	42.71	0	0.00	42.60	1.2	4,968	0.02%
2023/03/13	1.2	42.74	0.5	43.15	43.00	0.7	5,011	0.01%
2023/03/10	5.5	43.49	2	43.60	43.25	3.5	5,008	0.07%
2023/03/09	3.6	44.06	0.5	44.10	44.10	3.1	4,978	0.06%
2023/03/08	0.3	44.00	0	0.00	44.00	0.3	5,069	0.01%
2023/03/07	0	0.00	2	43.90	44.10	-2	5,083	-0.04%
2023/03/03	2.8	43.28	4	43.30	43.25	-1.2	5,086	-0.02%
2023/03/02	2.1	43.25	0	0.00	43.30	2.1	5,100	0.04%
2023/03/01	15.7	43.58	30	43.53	43.60	-14.3	5,047	-0.28%
2023/02/24	4	44.49	0	0.00	44.45	4	4,887	0.08%
2023/02/23	5	44.70	0	0.00	44.50	5	4,861	0.10%
2023/02/22	1.4	44.09	0	0.00	44.20	1.4	4,838	0.03%
2023/02/21	0.2	44.35	4	44.40	44.40	-3.8	4,897	-0.08%
2023/02/20	0	0.00	1	44.40	44.40	-1	5,036	-0.02%
2023/02/17	3	44.08	0	0.00	44.10	3	5,103	0.06%
2023/02/16	1.2	44.20	0	0.00	44.10	1.2	5,221	0.02%
2023/02/14	2	44.10	0	0.00	44.25	2	5,390	0.04%
2023/02/13	1.4	44.12	0	0.00	44.05	1.4	5,538	0.02%
2023/02/10	0.2	44.52	0	0.00	44.40	0.2	5,566	0.00%
2023/02/09	3	44.75	7.5	44.81	44.75	-4.5	5,622	-0.08%
2023/02/08	1	44.60	0.5	44.80	44.75	0.5	5,670	0.01%
2023/02/07	1.1	44.72	1.3	44.73	44.65	-0.2	5,700	0.00%
2023/02/06	6.2	44.93	1.3	44.97	44.70	5	5,741	0.09%
2023/02/03	2.1	45.25	0.7	45.31	45.10	1.4	5,764	0.02%
2023/02/02	0.1	45.30	5	45.40	45.40	-4.9	5,807	-0.08%
2023/01/31	0	0.00	11	44.83	44.75	-11	6,156	-0.18%
2023/01/30	1.2	44.20	2.5	44.53	44.70	-1.3	6,185	-0.02%
2023/01/17	0.2	43.75	17.4	43.77	43.90	-17.2	6,144	-0.28%
2023/01/16	0	0.00	9	43.55	43.55	-9	6,200	-0.15%
2023/01/13	13.1	43.39	9	43.75	43.35	4.1	6,238	0.07%
2023/01/12	2	43.60	0	0.00	43.30	2	6,316	0.03%
2023/01/11	5	43.40	0	0.00	43.35	5	6,377	0.08%
2023/01/10	5.6	43.19	1	43.50	43.30	4.6	6,394	0.07%
2023/01/09	5	43.60	2	43.85	43.75	3	6,410	0.05%
2023/01/06	0.2	43.05	1	43.05	43.10	-0.8	6,440	-0.01%
2023/01/05	0.2	43.60	0.5	43.25	43.00	-0.3	6,835	0.00%
2023/01/04	0	0.00	0.1	43.35	43.35	-0.1	6,948	0.00%
2022/12/30	0	0.00	4	43.44	43.25	-4	6,996	-0.06%
2022/12/29	1	42.55	0	0.00	42.65	1	7,015	0.01%
2022/12/28	1	43.15	0.2	43.35	43.15	0.8	7,027	0.01%
2022/12/27	0	0.00	0.1	44.00	43.90	-0.1	7,143	0.00%
2022/12/23	1.2	43.68	0.1	43.70	43.65	1.2	7,254	0.02%
2022/12/22	0	0.00	2	44.15	44.35	-2	7,273	-0.03%
2022/12/21	2.4	43.03	0	0.00	43.15	2.4	7,318	0.03%
2022/12/20	3.3	43.07	3	42.70	42.50	0.3	7,291	0.00%
2022/12/19	3.5	44.10	0	0.00	44.00	3.5	7,328	0.05%
2022/12/16	6.6	44.79	1.2	44.69	44.40	5.4	7,295	0.07%
2022/12/15	1	44.95	0	0.00	45.05	1	7,276	0.01%
2022/12/14	0.5	44.91	0	0.00	45.00	0.5	7,264	0.01%
2022/12/12	0	44.50	0	0.00	44.35	0	7,191	0.00%
2022/12/09	10	44.82	6.6	44.93	44.85	3.4	7,209	0.05%
2022/12/08	12.6	44.78	1	44.30	44.50	11.6	7,180	0.16%
2022/12/07	10.4	46.04	16.4	46.00	45.60	-6	7,113	-0.08%
2022/12/06	13	46.89	12.1	46.67	46.45	0.9	6,971	0.01%
2022/12/05	9	46.98	5	46.45	47.20	4	6,913	0.06%
2022/12/02	4	46.34	1	46.15	45.95	3	6,853	0.04%
2022/12/01	2	46.70	0	0.00	46.35	2	6,845	0.03%
2022/11/30	1	46.71	10	46.35	46.15	-9	6,800	-0.13%
2022/11/29	0.2	45.60	2	45.65	45.90	-1.8	6,709	-0.03%
2022/11/28	0	0.00	1	45.00	45.25	-1	6,788	-0.01%
2022/11/25	3.2	45.54	1	45.60	45.35	2.2	6,849	0.03%
2022/11/24	3	44.50	5.4	44.86	45.20	-2.4	6,829	-0.04%
2022/11/23	0.2	44.30	5	44.30	44.20	-4.8	6,810	-0.07%
2022/11/22	1	43.95	0.7	43.85	43.95	0.4	6,859	0.01%
2022/11/21	2.1	44.13	0	0.00	44.10	2.1	6,880	0.03%
2022/11/18	1.1	44.39	2	44.48	44.45	-0.9	6,867	-0.01%
2022/11/17	6	43.58	2	44.00	43.95	4	6,861	0.06%
2022/11/16	34.1	45.05	26.5	44.53	44.25	7.5	6,816	0.11%
2022/11/15	15.1	45.18	17	45.45	45.50	-1.9	6,702	-0.03%
2022/11/14	18	45.20	12.1	45.39	45.25	5.9	6,637	0.09%
2022/11/11	1.1	44.03	4.2	44.49	44.65	-3.1	6,548	-0.05%
2022/11/10	15.1	43.38	14	43.36	43.30	1.1	6,453	0.02%
2022/11/09	12.1	44.62	5.1	44.59	43.60	7	6,546	0.11%
2022/11/08	13	42.77	6.7	42.28	43.45	6.3	6,489	0.10%
2022/11/07	0	0.00	2	41.73	41.80	-2	6,546	-0.03%
2022/11/04	0.1	40.15	1	40.40	40.70	-0.9	6,674	-0.01%
2022/11/03	13	40.37	2	40.43	40.35	11	6,784	0.16%
2022/11/02	1.5	39.80	0	0.00	40.90	1.5	6,852	0.02%
2022/11/01	1	39.45	4	39.83	40.00	-3	6,873	-0.04%
2022/10/31	6.6	39.85	1.3	39.36	39.60	5.3	6,907	0.08%
2022/10/28	8.4	40.18	0	0.00	40.00	8.4	6,976	0.12%
2022/10/27	23.8	39.98	27.3	40.28	40.35	-3.5	7,020	-0.05%
2022/10/26	14	57.71	10	58.02	58.00	4	6,861	0.06%
2022/10/25	1	57.80	4	58.35	58.10	-3	7,285	-0.04%
2022/10/24	5	59.84	1	59.10	59.00	4	7,298	0.05%
2022/10/21	8	60.59	4	60.30	60.40	4	7,271	0.06%
2022/10/20	7	57.97	10	58.68	60.50	-3	7,414	-0.04%
2022/10/19	3	59.07	2	58.80	58.80	1	7,709	0.01%
2022/10/18	1	57.40	9.2	58.43	59.00	-8.2	8,120	-0.10%
2022/10/17	1	54.80	1	55.60	57.40	0	9,704	0.00%
2022/10/14	6	55.83	3	56.03	56.50	3	9,729	0.03%
2022/10/13	23	56.71	16	55.35	54.70	7	10,220	0.07%
2022/10/12	11	55.82	11.4	54.80	56.60	-0.4	9,827	0.00%
2022/10/11	4.1	52.05	4	51.50	51.50	0.1	9,732	0.00%
2022/10/07	7	53.53	13	53.62	53.60	-6	9,688	-0.06%
2022/10/06	0	0.00	2.1	52.23	53.10	-2.1	9,659	-0.02%
2022/10/05	7.1	51.59	6.5	51.42	51.40	0.6	9,655	0.01%
2022/10/04	5.2	49.09	16.8	49.72	50.30	-11.6	9,677	-0.12%
2022/10/03	8.2	50.36	8.5	50.01	49.85	-0.3	9,596	0.00%
2022/09/30	5.1	51.03	15	50.50	51.40	-9.9	9,546	-0.10%
2022/09/29	5	51.40	11	51.51	51.40	-6	9,562	-0.06%
2022/09/28	11	51.91	14.8	50.70	50.60	-3.8	9,600	-0.04%
2022/09/27	8	53.58	5.4	53.73	53.70	2.7	9,542	0.03%
2022/09/26	5.2	53.13	8	53.21	53.50	-2.8	9,574	-0.03%
2022/09/23	2.2	56.26	1.1	56.97	56.10	1.2	9,574	0.01%
2022/09/22	2.3	56.64	0	0.00	56.50	2.3	9,599	0.02%
2022/09/21	0	0.00	0.2	58.50	58.40	-0.2	9,561	0.00%
2022/09/20	5	58.60	0	0.00	58.90	5	9,553	0.05%
2022/09/19	2.2	58.47	0	0.00	58.00	2.2	9,556	0.02%
2022/09/16	5	59.62	0	0.00	59.80	5	9,573	0.05%
2022/09/15	0	59.60	4.1	60.40	60.30	-4.1	9,578	-0.04%
2022/09/14	9.4	59.11	0	0.00	59.00	9.4	9,595	0.10%
2022/09/13	1.3	60.39	0	0.00	60.70	1.3	9,604	0.01%
2022/09/12	0	0.00	6	60.20	60.30	-6	9,658	-0.06%
2022/09/08	0	0.00	1	59.30	60.30	-1	9,752	-0.01%
2022/09/07	5.1	58.34	0	0.00	58.00	5.1	9,759	0.05%
2022/09/05	5	59.80	0	0.00	59.90	5	9,788	0.05%
2022/09/02	1	59.69	7	59.30	59.20	-6	9,859	-0.06%
2022/09/01	2	60.70	1.2	61.20	61.30	0.8	9,779	0.01%
2022/08/30	0	0.00	0.1	63.30	63.40	-0.1	9,714	0.00%
2022/08/29	1.1	62.50	0	0.00	62.80	1.1	9,725	0.01%
2022/08/25	1	62.90	1	63.00	62.70	0	9,704	0.00%
2022/08/24	1	61.80	2	62.30	62.60	-1	9,758	-0.01%
2022/08/23	0	0.00	1	61.90	61.80	-1	9,953	-0.01%
2022/08/22	0	0.00	1	63.40	63.20	-1	10,007	-0.01%
2022/08/18	1	62.80	1	62.90	63.00	0	10,003	0.00%
2022/08/17	0	0.00	1.2	63.92	63.30	-1.2	9,993	-0.01%
2022/08/16	8	63.15	6	63.35	63.50	2	9,996	0.02%
2022/08/15	5	64.38	8.1	64.87	64.90	-3.1	9,864	-0.03%
2022/08/12	10	63.11	38.2	63.06	63.00	-28.2	9,811	-0.29%
2022/08/11	24	63.41	5.2	63.19	64.50	18.9	9,774	0.19%
2022/08/10	2.5	61.52	10	61.59	61.50	-7.5	9,669	-0.08%
2022/08/09	7.4	59.31	2.7	59.22	60.00	4.7	9,575	0.05%
2022/08/08	5.3	57.93	0	0.00	58.00	5.3	9,580	0.05%
2022/08/05	1.2	57.38	1.4	57.48	57.70	-0.2	9,675	0.00%
2022/08/04	5	55.32	4.4	55.11	56.00	0.6	9,803	0.01%
2022/08/03	9.6	56.96	6	56.30	56.40	3.6	9,749	0.04%
2022/08/02	4.1	57.85	6	57.80	57.90	-1.9	9,726	-0.02%
2022/08/01	21.2	55.99	27	56.41	57.90	-5.8	9,782	-0.06%
2022/07/29	11.6	54.80	83.8	54.80	54.80	-72.2	9,333	-0.77%
2022/07/28	2	60.85	0	0.00	60.80	2	9,592	0.02%
2022/07/27	13.1	60.36	11	60.45	60.80	2.1	9,631	0.02%
2022/07/26	13.2	60.39	12	61.29	61.10	1.2	9,605	0.01%
2022/07/25	43.3	58.10	7	57.69	59.60	36.3	9,320	0.39%
2022/07/22	57.7	58.12	31.5	57.23	58.00	26.3	9,034	0.29%
2022/07/21	3.1	59.20	2.2	59.20	59.20	0.9	8,254	0.01%
2022/07/20	24.3	66.21	6	67.47	65.70	18.3	8,214	0.22%
2022/07/19	1	72.80	0	0.00	72.90	1	7,723	0.01%
2022/07/18	0	0.00	5.1	72.52	72.80	-5.1	7,758	-0.07%
2022/07/13	0	0.00	3	71.43	71.20	-3	7,796	-0.04%
2022/07/12	2.2	69.07	0	0.00	69.10	2.2	7,877	0.03%
2022/07/11	1.5	69.57	0	0.00	69.40	1.5	7,850	0.02%
2022/07/08	1.1	71.06	0	0.00	70.90	1.1	7,817	0.01%
2022/07/07	5.3	69.06	5	70.92	71.00	0.3	7,858	0.00%
2022/07/06	2.1	70.17	0	0.00	69.90	2.1	8,040	0.03%
2022/07/05	2.5	71.20	0	0.00	71.40	2.5	8,002	0.03%
2022/07/04	0.5	70.20	0	0.00	71.40	0.5	7,999	0.01%
2022/07/01	6.3	71.10	0	0.00	70.30	6.3	8,025	0.08%
2022/06/30	14.1	73.62	1	73.70	73.40	13.1	7,927	0.17%
2022/06/29	0	0.00	1	75.10	74.80	-1	7,915	-0.01%
2022/06/28	0	0.00	3	74.70	74.80	-3	7,956	-0.04%
2022/06/27	0	74.70	1	75.50	75.50	-1	8,050	-0.01%
2022/06/24	1.2	74.77	2	74.35	74.50	-0.8	8,124	-0.01%
2022/06/22	6.1	73.17	0	0.00	72.70	6.1	8,246	0.07%
2022/06/21	0	0.00	1	73.90	74.40	-1	8,256	-0.01%
2022/06/20	0	74.30	8	73.73	72.60	-8	8,320	-0.10%
2022/06/17	2.3	74.84	0	0.00	74.30	2.3	8,386	0.03%
2022/06/16	1	76.70	0	0.00	75.70	1	8,421	0.01%
2022/06/15	3	77.37	2	76.90	77.00	1	8,689	0.01%
2022/06/14	0	76.55	2	76.30	77.30	-2	8,740	-0.02%
2022/06/13	5.6	76.16	5.5	76.81	75.70	0.1	8,821	0.00%
2022/06/10	6.1	78.45	8.2	78.58	78.50	-2.1	8,757	-0.02%
2022/06/09	0	0.00	7	78.41	78.40	-7	8,756	-0.08%
2022/06/08	0	77.80	0	0.00	77.90	0	8,770	0.00%
2022/06/07	0	0.00	5	77.66	77.80	-5	8,799	-0.06%
2022/06/06	9	76.51	7.3	77.08	77.60	1.7	8,844	0.02%
2022/06/02	1	75.70	2	76.20	76.20	-1	8,997	-0.01%
2022/06/01	7	76.17	5	76.42	76.10	2	9,142	0.02%
2022/05/31	0	75.40	6	75.47	77.10	-6	9,138	-0.07%
2022/05/30	3.2	74.68	4	74.48	75.00	-0.8	9,004	-0.01%
2022/05/27	10	72.90	0	0.00	72.80	10	8,955	0.11%
2022/05/26	2.1	72.01	0	0.00	72.00	2.1	9,021	0.02%
2022/05/25	0	0.00	1	72.30	72.50	-1	9,173	-0.01%
2022/05/24	2.1	72.75	3	71.60	71.70	-0.9	9,462	-0.01%
2022/05/23	9	72.87	10	72.79	72.70	-1	9,605	-0.01%
2022/05/20	2	72.55	2	72.85	72.70	0	9,745	0.00%
2022/05/19	2.2	71.80	2.6	72.05	71.90	-0.4	9,872	0.00%
2022/05/18	2.4	73.59	10	74.12	73.80	-7.6	9,887	-0.08%
2022/05/17	1	69.50	0	0.00	71.30	1	9,881	0.01%
2022/05/16	12	70.11	3	70.30	70.20	9	9,838	0.09%
2022/05/13	7.2	69.94	0	0.00	71.50	7.2	9,759	0.07%
2022/05/12	9.4	71.56	4	70.65	69.80	5.4	9,667	0.06%
2022/05/11	5.4	74.07	3	73.77	73.40	2.4	9,487	0.02%
2022/05/10	6.1	73.50	25.4	73.39	74.30	-19.3	9,478	-0.20%
2022/05/09	20.3	74.86	13	74.54	74.00	7.3	9,401	0.08%
2022/05/06	6.4	75.92	22	76.21	76.40	-15.6	9,293	-0.17%
2022/05/05	22	77.62	44.1	77.10	77.70	-22.1	9,294	-0.24%
2022/05/04	4.1	79.89	8.1	80.35	80.30	-4	8,937	-0.04%
2022/05/03	13.5	79.17	12.2	79.35	79.60	1.3	8,877	0.01%
2022/04/29	8.1	77.86	5	77.98	78.30	3.1	8,755	0.03%
2022/04/28	18.6	78.00	7	77.76	77.50	11.6	8,743	0.13%
2022/04/27	124.6	77.84	131.5	77.90	78.90	-7	8,590	-0.08%	大買/大賣/
2022/04/26	3	74.50	0	0.00	74.50	3	7,745	0.04%
2022/04/25	5.1	67.55	0	0.00	67.80	5.1	7,794	0.06%
2022/04/22	5.3	68.77	0	0.00	69.10	5.3	7,749	0.07%
2022/04/21	2	70.20	1	69.90	69.90	1	7,781	0.01%
2022/04/20	7.6	70.17	0	0.00	70.30	7.6	7,799	0.10%
2022/04/19	2.1	70.56	0	0.00	70.20	2.1	7,905	0.03%
2022/04/18	3.2	70.03	7	70.33	69.80	-3.8	8,173	-0.05%
2022/04/15	4	72.50	0	0.00	72.50	4	8,063	0.05%
2022/04/14	1.3	74.63	0.6	74.20	73.80	0.7	8,033	0.01%
2022/04/13	17.1	74.41	13	74.18	74.30	4.1	8,065	0.05%
2022/04/12	25.5	75.02	0	0.00	73.20	25.5	8,002	0.32%
2022/04/11	0.4	78.29	3	77.90	77.80	-2.7	7,785	-0.03%
2022/04/08	2.2	78.74	2	79.00	79.10	0.2	7,767	0.00%
2022/04/07	4.6	78.70	0.6	78.88	77.50	3.9	7,746	0.05%
2022/04/06	0.5	78.92	0	0.00	79.80	0.5	7,673	0.01%
2022/04/01	0.5	79.00	2	78.50	79.10	-1.6	7,626	-0.02%
2022/03/31	0.8	79.05	4	79.45	79.30	-3.2	7,628	-0.04%
2022/03/30	1.3	79.38	3.8	79.64	79.10	-2.5	7,624	-0.03%
2022/03/29	3.3	78.75	5	78.98	79.20	-1.7	7,527	-0.02%
2022/03/28	2.5	76.68	2.3	76.71	77.20	0.2	7,434	0.00%
2022/03/25	1.4	76.88	18	76.64	77.20	-16.6	7,414	-0.22%
2022/03/24	4	75.35	15	75.29	75.10	-11	7,271	-0.15%
2022/03/23	1	74.09	4	74.15	74.90	-3	7,250	-0.04%
2022/03/22	10.2	73.09	8	73.50	73.60	2.2	7,157	0.03%
2022/03/21	3.7	71.97	3	72.70	71.90	0.7	7,055	0.01%
2022/03/18	1.2	71.08	0.3	71.50	73.00	0.9	6,990	0.01%
2022/03/16	1.6	70.10	0.1	70.20	70.10	1.5	6,737	0.02%
2022/03/15	0.1	71.97	0	72.00	71.70	0.1	6,594	0.00%
2022/03/14	2	72.00	1	72.30	72.10	1	6,578	0.02%
2022/03/11	6	71.50	7.1	71.28	72.10	-1	6,614	-0.02%
2022/03/10	2.1	71.23	2	72.20	71.90	0.1	6,630	0.00%
2022/03/09	2.3	69.66	0	0.00	69.90	2.3	6,627	0.03%
2022/03/08	15.6	68.82	2	69.50	67.60	13.6	6,590	0.21%
2022/03/07	6.1	71.26	1	71.00	70.60	5.1	6,421	0.08%
2022/03/04	3.2	73.36	0	0.00	73.30	3.2	6,411	0.05%
2022/03/03	1.2	73.54	1	73.41	73.60	0.2	6,550	0.00%
2022/03/02	1.1	71.37	5	72.10	72.40	-3.9	6,620	-0.06%
2022/03/01	6.9	71.42	0	0.00	72.00	6.9	6,599	0.11%
2022/02/25	1.3	71.61	0	0.00	71.60	1.3	6,532	0.02%
2022/02/24	10.5	73.87	10	72.73	71.50	0.5	6,388	0.01%
2022/02/23	5.5	73.75	12	73.83	74.40	-6.5	6,141	-0.11%
2022/02/22	5.4	71.15	0	0.00	71.80	5.4	6,098	0.09%
2022/02/21	0.6	71.80	7	71.81	71.90	-6.5	5,982	-0.11%
2022/02/18	2.1	69.33	7	69.56	69.90	-4.9	5,863	-0.08%
2022/02/17	8	68.33	8	68.63	68.80	0	5,808	0.00%
2022/02/15	1.3	68.27	8	68.00	67.50	-6.7	6,047	-0.11%
2022/02/14	0	0.00	2	67.80	67.50	-2	6,087	-0.03%
2022/02/11	0.1	68.80	12.1	68.62	68.90	-12	6,110	-0.20%
2022/02/10	1	68.50	5.1	68.05	68.80	-4.1	6,203	-0.07%
2022/02/09	1.2	67.88	0	0.00	67.70	1.2	6,179	0.02%
2022/02/08	0.1	68.00	3	67.50	67.70	-3	6,283	-0.05%
2022/02/07	2.4	66.43	3.3	66.12	67.20	-1	6,266	-0.02%
2022/01/26	2.1	63.66	0	0.00	63.70	2.1	6,224	0.03%
2022/01/25	3.1	63.50	0	0.00	63.40	3.1	6,480	0.05%
2022/01/24	0	63.40	1.2	63.32	64.40	-1.2	6,577	-0.02%
2022/01/21	1	64.81	1	65.10	64.80	0	6,731	0.00%
2022/01/20	1	66.10	5.1	66.16	66.30	-4.1	6,874	-0.06%
2022/01/19	4	66.70	0	0.00	66.00	4	7,402	0.05%
2022/01/18	2	66.85	0.1	67.10	67.00	2	7,750	0.03%
2022/01/17	0	0.00	2	66.60	66.80	-2	7,872	-0.03%
2022/01/14	1	66.58	4	65.90	66.00	-3	8,057	-0.04%
2022/01/13	0	0.00	1.1	66.13	67.00	-1.1	8,087	-0.01%
2022/01/12	20	66.69	14	66.24	66.50	6	8,079	0.07%
2022/01/11	2	64.40	11	65.32	67.00	-9	7,972	-0.11%
2022/01/07	10	63.20	0	0.00	62.80	10	7,732	0.13%
2022/01/06	1	63.70	12	63.96	63.60	-11	7,738	-0.14%
2022/01/05	0	0.00	1	63.00	63.10	-1	7,746	-0.01%
2022/01/04	0.6	63.00	0	0.00	63.20	0.6	7,864	0.01%
2022/01/03	6	63.50	3.6	63.80	63.60	2.4	7,931	0.03%
2021/12/30	0	0.00	7	63.54	63.80	-7	7,940	-0.09%
2021/12/29	0.1	63.40	0	0.00	63.50	0.1	8,031	0.00%
2021/12/28	3	62.90	0.1	63.00	63.00	3	8,085	0.04%
2021/12/27	1	63.00	0	0.00	63.00	1	8,192	0.01%
2021/12/24	2.1	63.50	0	0.00	63.30	2.1	8,294	0.03%
2021/12/23	0	0.00	5	62.50	62.50	-5	8,336	-0.06%
2021/12/21	1	63.00	0	0.00	62.40	1	8,678	0.01%
2021/12/20	1	61.70	0	0.00	61.40	1	9,124	0.01%
2021/12/17	1.4	61.46	0	0.00	61.30	1.4	9,432	0.01%
2021/12/16	1.2	61.58	0	0.00	61.80	1.2	10,123	0.01%
2021/12/15	0.1	62.00	4	61.20	61.90	-4	10,653	-0.04%
2021/12/14	4.1	60.86	2	61.35	61.00	2.1	10,919	0.02%
2021/12/13	3.2	62.17	10.1	61.89	61.60	-6.9	11,008	-0.06%
2021/12/09	0	0.00	6	64.40	64.00	-6	11,358	-0.05%
2021/12/08	3	64.11	3	64.40	64.10	0	11,789	0.00%
2021/12/07	0	0.00	1	63.10	64.40	-1	12,028	-0.01%
2021/12/06	2	63.05	2	62.80	63.00	0	12,160	0.00%
2021/12/03	1.1	63.70	9	63.47	63.40	-7.9	12,276	-0.06%
2021/12/02	5.2	63.97	4	63.85	63.70	1.2	12,428	0.01%
2021/12/01	2	64.45	3	64.80	64.80	-1	12,676	-0.01%
2021/11/30	0	0.00	1.1	65.00	64.20	-1.1	12,675	-0.01%
2021/11/29	5.2	63.82	1	63.60	63.80	4.2	12,668	0.03%
2021/11/26	7.7	65.11	8	66.43	64.90	-0.3	12,667	0.00%
2021/11/25	2	67.05	2	66.80	66.70	0	12,678	0.00%
2021/11/24	0	0.00	6.1	66.70	66.90	-6.1	12,709	-0.05%
2021/11/23	1.2	66.45	0	0.00	66.50	1.2	12,738	0.01%
2021/11/22	1	66.70	0	0.00	66.70	1	12,707	0.01%
2021/11/19	5.2	67.74	6.2	67.43	67.10	-1.1	12,660	-0.01%
2021/11/18	0.6	68.80	7	68.91	68.70	-6.4	12,521	-0.05%
2021/11/17	8	68.69	1	68.60	68.90	7	12,501	0.06%
2021/11/16	4.3	68.48	2	68.40	68.50	2.3	12,484	0.02%
2021/11/15	11.1	69.64	3.1	69.14	69.00	8	12,470	0.06%
2021/11/12	4	67.75	1.4	68.01	68.50	2.6	12,312	0.02%
2021/11/11	4.3	66.61	0.4	66.50	66.70	3.9	12,278	0.03%
2021/11/10	3.6	67.16	0	0.00	66.80	3.6	12,311	0.03%
2021/11/09	3.9	67.35	11.1	67.16	67.50	-7.2	12,330	-0.06%
2021/11/08	1.1	67.89	1	66.60	67.50	0.1	12,253	0.00%
2021/11/05	6	66.82	56	66.98	67.00	-50	12,270	-0.41%
2021/11/04	3	68.97	6	68.60	68.50	-3	12,132	-0.02%
2021/11/03	3.1	69.67	6.2	69.27	69.60	-3.2	12,059	-0.03%
2021/11/02	60.9	68.79	70.4	69.34	68.20	-9.4	11,962	-0.08%
2021/11/01	9	71.27	13.5	70.80	70.90	-4.5	11,713	-0.04%
2021/10/29	7	70.96	7	71.44	70.90	0	11,593	0.00%
2021/10/28	12.2	69.88	14.2	69.93	69.90	-2	11,409	-0.02%
2021/10/27	43.2	69.15	53.5	69.80	69.90	-10.3	11,209	-0.09%
2021/10/26	16.3	66.15	12	65.57	67.20	4.3	10,637	0.04%
2021/10/25	12	61.26	9	61.06	61.90	3	10,289	0.03%
2021/10/22	19.1	59.29	10	59.75	60.80	9.1	10,202	0.09%
2021/10/21	50.1	58.40	7	58.03	58.20	43.1	10,106	0.43%
2021/10/19	6.2	56.36	1	56.50	57.00	5.2	10,262	0.05%
2021/10/18	2.1	56.50	3	56.53	56.40	-1	10,314	-0.01%
2021/10/15	2.6	55.05	0	0.00	55.20	2.6	10,382	0.03%
2021/10/14	0.3	54.98	0	0.00	54.50	0.3	10,443	0.00%
2021/10/13	2.2	54.51	1	54.20	54.80	1.2	10,588	0.01%
2021/10/12	30.8	55.23	0	0.00	55.30	30.8	10,583	0.29%
2021/10/08	0	0.00	1	56.50	56.80	-1	10,518	-0.01%
2021/10/07	5.1	55.98	10	55.70	56.40	-4.9	10,529	-0.05%
2021/10/06	13.1	55.53	3	55.57	55.30	10.1	10,674	0.09%
2021/10/05	11	55.22	1	54.80	56.00	10	10,724	0.09%
2021/10/04	9.2	55.40	5	55.60	55.30	4.2	10,856	0.04%
2021/10/01	2.9	56.28	6	56.15	56.00	-3.1	11,058	-0.03%
2021/09/30	11.1	57.72	7	57.43	57.40	4.1	11,098	0.04%
2021/09/29	34.2	57.63	28	57.15	57.40	6.2	11,014	0.06%
2021/09/28	51.3	58.19	45	56.80	57.90	6.3	10,929	0.06%
2021/09/27	32	57.13	40	57.19	56.10	-8	10,701	-0.07%
2021/09/24	50.2	60.98	27	60.41	59.80	23.2	10,230	0.23%
2021/09/23	35.5	60.97	10	60.64	61.10	25.5	9,950	0.26%
2021/09/22	10.3	81.84	4	82.08	82.30	6.3	9,324	0.07%
2021/09/17	1	83.80	6.4	84.71	85.00	-5.4	9,002	-0.06%
2021/09/16	4	84.60	11	83.93	83.90	-7	8,754	-0.08%
2021/09/15	11.3	83.69	8	84.21	84.60	3.3	8,643	0.04%
2021/09/14	20	82.55	10	82.77	83.50	10	8,435	0.12%
2021/09/13	25.2	82.66	26.9	82.15	81.50	-1.7	8,187	-0.02%
2021/09/10	17	80.35	2	81.00	81.20	15	7,808	0.19%
2021/09/09	38	76.03	10	76.37	78.50	28	7,588	0.37%
2021/09/08	3	75.23	30	75.24	75.10	-27	7,397	-0.36%
2021/09/07	13	75.48	10	74.96	76.10	3	7,242	0.04%
2021/09/06	14	73.19	12	72.73	73.60	2	7,053	0.03%
2021/09/03	1	70.00	2	70.50	69.90	-1	6,790	-0.01%
2021/09/02	2.4	71.12	3	71.06	69.40	-0.7	6,743	-0.01%
2021/09/01	5	71.06	4	70.50	71.30	1	6,592	0.02%
2021/08/31	1	69.24	9.1	67.93	69.30	-8	6,396	-0.13%
2021/08/30	1	67.20	2	67.50	67.60	-1	6,261	-0.02%
2021/08/27	0	0.00	5	66.58	66.90	-5	6,208	-0.08%
2021/08/25	2.2	65.07	0	0.00	65.40	2.2	6,158	0.03%
2021/08/24	1	64.50	0	0.00	64.80	1	6,142	0.02%
2021/08/23	23	64.99	1	64.50	64.80	22	6,169	0.36%
2021/08/20	2	63.45	0	0.00	63.00	2	6,168	0.03%
2021/08/19	1.1	63.62	1	64.20	63.60	0.1	6,197	0.00%
2021/08/18	0	63.82	3	64.93	65.40	-3	6,155	-0.05%
2021/08/17	2.1	64.82	0	0.00	63.50	2.1	6,094	0.03%
2021/08/16	3	66.57	0	0.00	65.90	3	6,041	0.05%
2021/08/13	1	67.00	0.3	67.11	67.80	0.7	5,959	0.01%
2021/08/12	0	0.00	7	66.10	67.00	-7	5,897	-0.12%
2021/08/11	1.5	65.37	11	65.37	65.30	-9.5	5,920	-0.16%
2021/08/09	1	64.70	0	0.00	64.90	1	6,139	0.02%
2021/08/06	1	64.70	0	0.00	64.70	1	6,274	0.02%
2021/08/04	1	64.70	0	0.00	65.00	1	6,738	0.01%
2021/08/03	20	63.80	10	63.95	64.30	10	6,917	0.14%
2021/08/02	0	0.00	15.1	62.60	63.60	-15.1	7,003	-0.21%
2021/07/30	8	62.60	1	62.60	62.40	7	6,997	0.10%
2021/07/29	0	61.70	5	62.20	62.20	-5	7,027	-0.07%
2021/07/28	0.1	61.30	1.1	60.36	61.40	-1	7,070	-0.01%
2021/07/27	5.1	62.50	2	64.10	62.10	3.1	7,230	0.04%
2021/07/26	3	65.43	0.1	66.20	64.80	2.9	7,176	0.04%
2021/07/23	3	65.97	8	65.76	66.40	-5	7,135	-0.07%
2021/07/22	5.1	64.90	0	0.00	65.00	5.1	6,977	0.07%
2021/07/21	4	65.02	1	64.70	65.10	3	6,938	0.04%
2021/07/20	0.5	65.90	0	0.00	65.80	0.5	6,906	0.01%
2021/07/19	12.2	66.58	0.1	67.80	66.60	12.1	6,888	0.18%
2021/07/15	2	64.75	0	0.00	64.80	2	6,945	0.03%
2021/07/14	0.1	63.00	1.3	62.98	63.30	-1.3	6,955	-0.02%
2021/07/13	2	64.65	11	65.12	64.00	-9	7,001	-0.13%
2021/07/12	1	64.70	3.2	64.66	65.40	-2.2	6,962	-0.03%
2021/07/09	7.1	62.60	12	62.10	62.90	-4.9	6,865	-0.07%
2021/07/08	3.2	60.88	5.3	61.09	62.90	-2.1	6,744	-0.03%
2021/07/07	0	0.00	2	59.15	59.10	-2	6,524	-0.03%
2021/07/06	5	56.90	1	56.90	56.80	4	6,403	0.06%
2021/07/02	10	56.42	2	56.50	56.40	8	6,586	0.12%
2021/07/01	12	56.46	1	56.60	56.60	11	6,649	0.16%
2021/06/30	6.1	56.47	0	0.00	56.60	6.1	6,742	0.09%
2021/06/29	1	56.50	16.5	56.94	56.70	-15.5	6,807	-0.23%
2021/06/28	11	56.61	12.1	56.76	57.60	-1.1	6,848	-0.02%
2021/06/25	7	54.74	6.1	54.87	54.80	1	6,779	0.01%
2021/06/24	4	54.43	6	54.43	54.20	-2	7,383	-0.03%
2021/06/23	0	0.00	7.6	54.04	54.00	-7.6	7,402	-0.10%
2021/06/22	3	53.97	7	54.07	53.80	-4	7,489	-0.05%
2021/06/21	2	53.80	20	53.70	53.90	-18	7,565	-0.24%
2021/06/18	0	0.00	3	53.40	54.00	-3	7,566	-0.04%
2021/06/17	6	53.13	0	0.00	53.20	6	7,575	0.08%
2021/06/16	26	53.65	5	53.50	53.40	21	7,669	0.27%
2021/06/15	3	53.57	1	53.70	53.70	2	7,756	0.03%
2021/06/11	3	53.10	1	53.30	53.20	2	7,884	0.03%
2021/06/10	1	52.10	0	0.00	52.30	1	7,938	0.01%
2021/06/08	0	0.00	0.1	52.30	52.30	-0.1	8,079	0.00%
2021/06/07	1	52.20	1	52.20	52.20	0	8,253	0.00%
2021/06/04	3	52.47	0	0.00	52.50	3	8,346	0.04%
2021/06/03	2	52.60	20	52.70	52.70	-18	8,488	-0.21%
2021/06/02	5	52.46	0	0.00	52.50	5	8,578	0.06%
2021/05/28	6	52.32	0	0.00	52.40	6	8,738	0.07%
2021/05/27	1	51.42	2	51.80	52.00	-1	8,795	-0.01%
2021/05/25	0	0.00	1	51.70	51.70	-1	8,879	-0.01%
2021/05/24	20	51.60	0	0.00	51.50	20	8,946	0.22%
2021/05/20	2	50.80	1	51.00	51.00	1	9,068	0.01%
2021/05/19	0.1	51.60	3	51.40	51.20	-3	9,040	-0.03%
2021/05/18	1	50.79	9	50.34	51.00	-8	9,037	-0.09%
2021/05/17	3	48.82	1	49.70	48.45	2	8,988	0.02%
2021/05/14	1	51.00	3	50.93	51.00	-2	8,783	-0.02%
2021/05/13	2	49.80	0	0.00	49.85	2	8,642	0.02%
2021/05/12	3.4	50.72	1	50.20	50.20	2.4	8,526	0.03%
2021/05/11	1.1	54.84	3	53.43	53.80	-1.9	8,165	-0.02%
2021/05/10	0	54.00	5	54.42	54.60	-5	7,961	-0.06%
2021/05/07	1	53.00	1	53.10	53.50	0	7,907	0.00%
2021/05/06	0	53.30	0	0.00	53.00	0	7,904	0.00%
2021/05/05	1	52.50	2	53.20	52.50	-1	7,852	-0.01%
2021/05/04	6	52.83	4.1	53.10	52.20	1.9	7,773	0.02%
2021/05/03	2	53.20	3	53.33	53.10	-1	7,497	-0.01%
2021/04/27	0	0.00	6	53.90	54.10	-6	7,421	-0.08%
2021/04/26	1.1	54.12	0	0.00	54.30	1.1	7,393	0.01%
2021/04/22	2	54.20	12	54.00	52.70	-10	7,311	-0.14%
2021/04/21	1.1	53.00	10	53.80	54.10	-8.9	7,133	-0.12%
2021/04/20	2	52.90	5	53.00	53.10	-3	7,055	-0.04%
2021/04/19	26.1	53.06	24.9	53.06	53.10	1.2	7,025	0.02%
2021/04/16	5	50.90	12	50.38	51.40	-7	6,894	-0.10%
2021/04/15	3	50.07	10	49.99	50.10	-7	6,783	-0.10%
2021/04/14	3.1	49.72	9	49.35	49.55	-5.9	6,728	-0.09%
2021/04/13	2.1	50.01	0	0.00	49.85	2.1	6,716	0.03%
2021/04/12	0	0.00	2	49.90	49.95	-2	6,649	-0.03%
2021/04/09	0	0.00	11	49.50	49.45	-11	6,629	-0.17%
2021/04/08	24	49.99	3	50.10	49.80	21	6,544	0.32%
2021/04/07	21	50.01	0	0.00	50.00	21	6,455	0.33%
2021/04/06	0	0.00	1	50.00	50.00	-1	6,395	-0.02%
2021/04/01	2	49.50	2	49.53	49.60	0	6,285	0.00%
2021/03/31	6	49.53	3	49.48	49.50	3	6,175	0.05%
2021/03/30	2.2	48.67	0	0.00	48.90	2.2	6,036	0.04%
2021/03/29	21.2	48.85	16.4	48.63	48.85	4.8	5,902	0.08%
2021/03/26	2	45.50	0	0.00	45.75	2	5,279	0.04%
2021/03/24	8	44.75	0	0.00	44.40	8	5,136	0.16%
2021/03/23	4	44.93	3	44.97	45.20	1	5,052	0.02%
2021/03/22	2	44.30	1	44.40	44.85	1	5,014	0.02%
2021/03/19	1	44.35	0	0.00	44.55	1	4,970	0.02%
2021/03/18	1	45.00	8.1	45.02	45.15	-7.1	4,895	-0.15%
2021/03/17	6	45.08	5	45.19	45.30	1	4,839	0.02%
2021/03/16	3.1	44.23	4	44.30	44.40	-0.9	4,730	-0.02%
2021/03/11	9.2	44.14	4.5	44.07	43.80	4.7	4,909	0.10%
2021/03/10	0	0.00	11	43.80	43.85	-11	4,774	-0.23%
2021/03/09	11	43.25	0	0.00	43.50	11	4,695	0.23%
2021/03/08	0	0.00	2	42.70	42.75	-2	4,623	-0.04%
2021/03/05	1	42.35	3	42.15	42.15	-2	4,621	-0.04%
2021/03/04	2	42.35	0	0.00	42.20	2	4,853	0.04%
2021/03/03	0	0.00	1	41.80	42.05	-1	4,788	-0.02%
2021/03/02	0	0.00	1	41.85	41.60	-1	4,714	-0.02%
2021/02/26	0	0.00	2.2	41.43	41.70	-2.2	4,687	-0.05%
2021/02/25	0	0.00	0.3	41.65	41.65	-0.3	4,612	-0.01%
2021/02/24	0	0.00	3	41.48	41.45	-3	4,608	-0.07%
2021/02/23	0	0.00	1	41.80	41.75	-1	4,563	-0.02%
2021/02/22	1.1	41.25	3	41.23	41.20	-2	4,583	-0.04%
2021/02/18	11	40.78	0	0.00	40.90	11	4,534	0.24%
2021/02/17	2	39.90	48	40.06	40.20	-46	4,507	-1.02%
2021/02/05	0	0.00	2	39.50	39.50	-2	4,506	-0.04%
2021/02/04	1.1	39.07	0	0.00	39.45	1.1	4,576	0.02%
2021/02/02	1	39.35	1	39.15	39.25	0	4,806	0.00%
2021/02/01	2	38.78	0	0.00	38.80	2	4,840	0.04%
2021/01/28	0	0.00	2	39.20	39.25	-2	4,838	-0.04%
2021/01/27	3	39.60	0.2	39.55	39.50	2.8	4,832	0.06%
2021/01/26	1	39.60	0	0.00	39.50	1	4,866	0.02%
2021/01/25	0	39.70	0	0.00	39.70	0	4,884	0.00%
2021/01/22	0	0.00	9.8	39.46	39.60	-9.8	4,948	-0.20%
2021/01/21	2	39.60	2	39.90	39.50	0	5,016	0.00%
2021/01/20	7.5	39.59	10	39.25	39.35	-2.5	5,139	-0.05%
2021/01/15	6	40.58	0	0.00	40.25	6	5,380	0.11%
2021/01/12	6	40.61	0	0.00	40.50	6	5,374	0.11%
2021/01/11	1	40.70	0	0.00	40.65	1	5,350	0.02%
2021/01/08	6	40.35	0	0.00	40.35	6	5,361	0.11%
2021/01/07	2	40.25	0	0.00	40.25	2	5,373	0.04%
2021/01/06	5	40.20	6	40.80	40.20	-1	5,376	-0.02%
2021/01/04	5	40.80	0.5	40.70	40.70	4.5	5,346	0.08%
2020/12/28	0	0.00	20	40.55	40.55	-20	5,409	-0.37%
2020/12/21	11	40.41	6	40.58	40.60	5	5,573	0.09%
2020/12/18	6	40.73	4	40.70	40.60	2	5,583	0.04%
2020/12/16	3	40.70	5	40.75	40.75	-2	5,582	-0.04%
2020/12/15	1	40.50	2	40.50	40.45	-1	5,575	-0.02%
2020/12/14	0	0.00	6	40.55	40.45	-6	5,559	-0.11%
2020/12/11	10	40.56	0	0.00	40.55	10	5,568	0.18%
2020/12/10	0	0.00	1	40.20	40.35	-1	5,520	-0.02%
2020/12/09	2.2	40.48	16	40.35	40.40	-13.8	5,490	-0.25%
2020/12/08	1	41.75	0	0.00	41.20	1	5,326	0.02%
2020/12/07	5	41.90	1	41.75	41.75	4	5,223	0.08%
2020/12/04	1	41.50	0	0.00	41.55	1	5,175	0.02%
2020/12/03	0	0.00	0.4	41.40	41.45	-0.4	5,148	-0.01%
2020/12/02	3.1	41.38	3	41.43	41.25	0.1	5,134	0.00%
2020/12/01	0	0.00	4	42.25	41.65	-4	5,124	-0.08%
2020/11/30	11	41.60	11	41.94	42.05	0	5,073	0.00%
2020/11/27	2.1	41.25	0	0.00	41.35	2.1	4,872	0.04%
2020/11/25	0	0.00	1	41.10	40.80	-1	5,174	-0.02%
2020/11/24	10	41.18	0	0.00	41.00	10	5,340	0.19%
2020/11/23	1	41.40	0	0.00	41.30	1	5,495	0.02%
2020/11/20	2	41.43	0	0.00	41.40	2	5,501	0.04%
2020/11/19	4	41.36	0	41.45	41.40	4	5,590	0.07%
2020/11/18	1	40.90	0.5	40.90	40.95	0.5	5,553	0.01%
2020/11/13	3	40.60	0	0.00	40.70	3	6,573	0.05%
2020/11/12	0	0.00	1.5	41.03	40.85	-1.5	6,742	-0.02%
2020/11/11	0	0.00	2	41.25	41.40	-2	6,913	-0.03%
2020/11/10	2	40.40	0	0.00	40.65	2	6,835	0.03%
2020/11/06	2.1	40.25	0	0.00	40.05	2.1	6,781	0.03%
2020/11/03	0	0.00	2.2	40.05	40.05	-2.2	6,766	-0.03%
2020/11/02	0	0.00	1	39.70	39.70	-1	6,788	-0.01%
2020/10/30	7	40.26	2	39.70	39.50	5	6,796	0.07%
2020/10/29	0	39.80	0	0.00	40.05	0	6,757	0.00%
2020/10/28	6	40.61	3	40.47	40.55	3	6,752	0.04%
2020/10/27	7	39.39	24	40.46	41.05	-17	6,679	-0.25%
2020/10/26	1	38.70	1	38.95	38.75	0	6,324	0.00%
2020/10/22	1	38.50	0	0.00	38.85	1	6,459	0.02%
2020/10/21	3	38.70	0	0.00	38.55	3	6,530	0.05%
2020/10/20	1	38.40	0	0.00	38.50	1	6,543	0.02%
2020/10/19	2	38.53	1	38.45	38.55	1	6,523	0.02%
2020/10/15	14	38.56	2	38.60	38.55	12	6,509	0.18%
2020/10/14	0	0.00	1	38.95	38.95	-1	6,508	-0.02%
2020/10/13	1	38.90	10	39.00	38.95	-9	6,644	-0.14%
2020/10/12	5	38.99	0	0.00	38.85	5	6,755	0.07%
2020/10/08	1	39.45	1	39.30	39.30	0	6,856	0.00%
2020/10/07	8	39.78	0	0.00	39.75	8	6,888	0.12%
2020/10/06	0.5	39.80	3	39.60	39.90	-2.5	6,927	-0.04%
2020/10/05	2.5	39.25	6	39.35	39.25	-3.5	6,954	-0.05%
2020/09/29	1.2	38.77	2	38.83	38.85	-0.8	6,951	-0.01%
2020/09/28	1	39.30	0.1	39.65	39.40	0.9	6,890	0.01%
2020/09/25	0	0.00	6.5	39.27	39.30	-6.5	6,921	-0.09%
2020/09/24	0	0.00	1	39.45	39.40	-1	6,959	-0.01%
2020/09/23	1	40.20	0	0.00	40.20	1	7,020	0.01%
2020/09/18	1	41.65	0	0.00	41.70	1	7,052	0.01%
2020/09/15	0	0.00	14	41.41	41.45	-14	7,051	-0.20%
2020/09/14	10	41.70	2	41.55	41.55	8	7,072	0.11%
2020/09/10	0	0.00	2	41.20	41.10	-2	7,073	-0.03%
2020/09/09	0	0.00	2	41.40	41.40	-2	7,137	-0.03%
2020/09/04	1	41.55	18	41.20	41.50	-17	7,403	-0.23%
2020/09/03	0	0.00	2	41.80	41.80	-2	7,475	-0.03%
2020/09/02	2	41.73	0	0.00	41.45	2	7,464	0.03%
2020/09/01	7	42.48	0	0.00	41.85	7	7,474	0.09%
2020/08/31	16	42.44	14	43.05	43.20	2	7,377	0.03%
2020/08/28	7	42.34	14	42.16	42.20	-7	7,189	-0.10%
2020/08/27	5	40.00	4	40.06	40.05	1	7,080	0.01%
2020/08/26	2	39.18	3	39.27	39.35	-1	6,946	-0.01%
2020/08/25	2	39.10	0	0.00	39.00	2	6,912	0.03%
2020/08/24	6	37.95	1	38.05	37.85	5	6,825	0.07%
2020/08/21	4	38.26	3	38.17	38.25	1	6,772	0.01%
2020/08/20	16	37.59	3	38.02	37.45	13	6,713	0.19%
2020/08/19	47	38.00	21	39.20	39.05	26	6,444	0.40%
2020/08/18	3	54.53	2	54.55	54.70	1	5,689	0.02%
2020/08/17	1	53.90	16	54.09	54.40	-15	5,504	-0.27%
2020/08/14	3	53.10	3	53.03	53.10	0	5,306	0.00%
2020/08/13	3	53.50	0	0.00	53.40	3	5,255	0.06%
2020/08/11	2	53.15	0	0.00	52.70	2	5,238	0.04%
2020/08/10	10	53.60	0	0.00	53.30	10	5,258	0.19%
2020/08/06	1	53.60	1	53.40	53.40	0	5,230	0.00%
2020/08/05	0	0.00	1	52.60	53.00	-1	5,195	-0.02%
2020/08/04	3	52.10	0	0.00	52.20	3	5,175	0.06%
2020/08/03	6	51.92	1	51.80	52.20	5	5,146	0.10%
2020/07/30	4	49.60	0	0.00	50.10	4	5,001	0.08%
2020/07/29	0	0.00	3	49.55	49.50	-3	4,963	-0.06%
2020/07/27	1	46.70	0	0.00	46.40	1	4,893	0.02%
2020/07/24	2	48.90	0	0.00	48.50	2	4,848	0.04%
2020/07/22	3	50.10	3	50.40	49.90	0	4,941	0.00%
2020/07/21	2	49.85	2	49.85	50.20	0	4,939	0.00%
2020/07/20	32	48.96	0	0.00	48.95	32	4,914	0.65%
2020/07/17	4	49.65	0	0.00	49.55	4	4,874	0.08%
2020/07/16	1	51.40	0	0.00	51.20	1	4,761	0.02%
2020/07/15	3	54.10	4	54.13	53.80	-1	4,637	-0.02%
2020/07/14	4	53.73	3	53.83	54.00	1	4,523	0.02%
2020/07/13	6	53.55	0	0.00	53.60	6	4,460	0.13%
2020/07/10	0	0.00	1	53.40	53.00	-1	4,428	-0.02%
2020/07/09	0	0.00	6	54.27	54.30	-6	4,373	-0.14%
2020/07/08	1	54.00	4	54.50	54.60	-3	4,335	-0.07%
2020/07/06	0	0.00	7	54.00	54.10	-7	4,287	-0.16%
2020/07/03	1	53.20	1	53.90	53.50	0	4,273	0.00%
2020/07/02	3	54.03	4	53.60	54.00	-1	4,302	-0.02%
2020/07/01	3	51.63	0	0.00	51.70	3	4,350	0.07%
2020/06/30	9	50.72	1	50.70	51.10	8	4,565	0.18%
2020/06/23	1	50.40	0	0.00	50.60	1	4,522	0.02%
2020/06/22	2	50.35	2	50.50	50.50	0	4,536	0.00%
2020/06/18	1	50.40	1	50.10	50.30	0	4,597	0.00%
2020/06/17	2	49.85	0	0.00	49.85	2	4,584	0.04%
2020/06/16	1	50.40	0	0.00	50.20	1	4,617	0.02%
2020/06/15	1	50.00	0	0.00	49.95	1	4,641	0.02%
2020/06/12	0	0.00	2	49.25	49.80	-2	4,626	-0.04%
2020/06/11	4	50.28	10.4	50.34	50.10	-6.4	4,573	-0.14%
2020/06/10	3	51.27	8	51.23	51.40	-5	4,436	-0.11%
2020/06/09	0	0.00	1	49.35	49.40	-1	4,373	-0.02%
2020/06/08	3	49.27	13	49.35	49.60	-10	4,375	-0.23%
2020/06/05	0	0.00	7	48.46	48.75	-7	4,314	-0.16%
2020/06/03	7.3	48.20	5	48.43	48.30	2.3	4,290	0.05%
2020/06/02	3	47.05	2	47.20	47.30	1	4,169	0.02%
2020/06/01	9	46.06	0	0.00	46.05	9	4,098	0.22%
2020/05/27	6	46.10	8	46.10	46.10	-2	3,962	-0.05%
2020/05/26	0	0.00	2	45.65	45.75	-2	3,934	-0.05%
2020/05/25	0	0.00	3	45.30	45.30	-3	3,901	-0.08%
2020/05/21	7	45.75	0	0.00	45.80	7	3,845	0.18%
2020/05/20	4	45.10	0	0.00	45.00	4	3,794	0.11%
2020/05/19	0	0.00	5	45.05	45.25	-5	3,756	-0.13%
2020/05/14	10	43.70	0	0.00	43.65	10	3,569	0.28%
2020/05/13	0	0.00	2	43.85	44.10	-2	3,538	-0.06%
2020/05/12	9	43.98	0	0.00	43.85	9	3,524	0.26%
2020/05/11	2	44.23	1	44.30	44.30	1	3,489	0.03%
2020/05/08	0	0.00	7	44.09	43.95	-7	3,459	-0.20%
2020/05/07	0	0.00	10	43.55	43.90	-10	3,446	-0.29%
2020/05/06	2	43.60	0	0.00	43.55	2	3,443	0.06%
2020/05/05	5	43.80	2	43.68	43.80	3	3,424	0.09%
2020/05/04	0	0.00	2	43.90	43.75	-2	3,409	-0.06%
2020/04/30	0	0.00	14	44.56	44.60	-14	3,406	-0.41%
2020/04/29	1	44.70	1	44.70	44.65	0	3,369	0.00%
2020/04/28	0	0.00	2	43.63	43.95	-2	3,313	-0.06%
2020/04/27	0	0.00	3	42.85	42.75	-3	3,294	-0.09%
2020/04/23	16	41.67	0	0.00	41.60	16	3,202	0.50%
2020/04/21	2	41.78	0	0.00	41.20	2	3,165	0.06%
2020/04/20	1	41.85	0	0.00	41.85	1	3,117	0.03%
2020/04/17	2	42.00	0	0.00	41.80	2	3,106	0.06%
2020/04/16	0	0.00	1	41.75	41.95	-1	3,052	-0.03%
2020/04/09	13	41.45	3	41.85	41.30	10	2,923	0.34%
2020/04/07	3	41.40	1	41.45	41.30	2	2,832	0.07%
2020/04/06	9	42.14	0	0.00	41.95	9	2,735	0.33%
2020/04/01	10	41.93	1	41.90	42.00	9	2,553	0.35%
2020/03/25	0	0.00	2	33.50	33.40	-2	2,631	-0.08%
2020/03/23	1	30.05	0	0.00	30.10	1	2,638	0.04%
2020/03/20	4	31.48	0	0.00	31.20	4	2,635	0.15%
2020/03/17	0.1	34.05	2	34.20	34.05	-1.9	2,453	-0.08%
2020/03/13	2	37.50	0	0.00	37.45	2	2,383	0.08%
2020/03/12	1	39.50	0	0.00	39.40	1	2,313	0.04%
2020/03/10	3	40.20	0	0.00	40.35	3	2,289	0.13%
2020/03/05	1	42.60	1	42.55	42.60	0	2,215	0.00%
2020/03/04	3	41.90	0	0.00	41.95	3	2,247	0.13%
2020/02/27	1	41.40	0	0.00	41.05	1	2,323	0.04%
2020/02/26	0	0.00	2	41.60	41.55	-2	2,321	-0.09%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/24	6	41.92	0	0.00	41.85	6	2,350	0.26%
2020/02/10	4	41.95	0	0.00	42.00	4	2,754	0.15%
2020/02/06	0	0.00	1	42.50	42.70	-1	2,780	-0.04%
2020/02/04	7	41.76	0	0.00	41.70	7	2,775	0.25%
2020/02/03	1	41.50	0	0.00	41.60	1	2,743	0.04%
2020/01/30	3	42.10	1	42.60	42.10	2	2,738	0.07%
2020/01/20	0	0.00	5	45.48	45.45	-5	2,685	-0.19%
2020/01/16	0	0.00	1	45.15	44.95	-1	2,734	-0.04%
2020/01/15	1	45.35	1	45.30	45.10	0	2,781	0.00%
2020/01/14	1	45.35	0	0.00	45.25	1	2,790	0.04%
2020/01/13	1	45.30	1	45.30	45.35	0	2,805	0.00%
2020/01/08	3	44.18	0	0.00	44.10	3	2,905	0.10%
2020/01/07	12	44.59	0	0.00	44.60	12	2,929	0.41%
2020/01/06	1	44.60	1.8	44.60	44.60	-0.8	2,928	-0.03%
2019/12/27	1	45.40	1	45.40	45.40	0	2,945	0.00%
2019/12/25	3	45.22	1	45.20	45.20	2	2,932	0.07%
2019/12/20	1	43.90	1	44.90	43.90	0	2,586	0.00%
2019/12/19	1	44.20	0	0.00	44.30	1	2,435	0.04%
2019/12/17	2	45.53	0	0.00	45.60	2	2,336	0.09%
2019/12/16	1	46.40	0	0.00	45.80	1	2,299	0.04%
2019/12/13	0	0.00	1	45.60	45.60	-1	2,247	-0.04%
2019/12/11	0	0.00	9	45.57	45.50	-9	2,220	-0.41%
2019/12/10	0	0.00	5	45.50	45.65	-5	2,205	-0.23%
2019/11/28	1	46.50	0	0.00	46.35	1	2,073	0.05%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/19	4.4	47.45	0	0.00	47.40	4.4	1,928	0.23%
2019/11/18	4	47.78	0	0.00	47.65	4	1,887	0.21%
2019/11/15	4	48.43	2	48.70	48.15	2	1,869	0.11%
2019/11/14	4	47.56	4	48.60	48.30	0	1,824	0.00%
2019/11/13	0	0.00	1	45.60	45.80	-1	1,658	-0.06%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/08	1	47.30	0	0.00	47.35	1	1,751	0.06%
2019/10/25	0	0.00	7.1	46.52	46.55	-7.1	1,690	-0.42%
2019/10/22	0	0.00	6	45.65	45.25	-6	1,598	-0.38%
2019/10/17	6	45.30	0	0.00	45.30	6	1,529	0.39%
2019/10/16	0	0.00	1	44.40	44.45	-1	1,472	-0.07%
2019/10/08	0	0.00	4	43.58	43.60	-4	1,423	-0.28%
2019/10/02	1	42.00	0	0.00	42.15	1	1,382	0.07%
2019/09/26	4	41.95	0	0.00	41.85	4	1,442	0.28%
2019/09/18	1	43.25	1	43.15	43.15	0	1,595	0.00%
2019/09/17	1	43.40	0	0.00	43.45	1	1,722	0.06%
2019/09/03	1	42.80	0	0.00	42.50	1	2,025	0.05%
2019/09/02	0	0.00	0.7	42.80	42.85	-0.7	2,029	-0.04%
2019/08/21	1	42.80	0	0.00	42.85	1	2,063	0.05%
2019/08/19	0	0.00	1.8	43.03	43.05	-1.8	2,052	-0.09%
2019/08/16	0.9	43.20	0	0.00	43.20	0.9	2,045	0.04%
2019/08/14	1	42.75	1	43.15	42.75	0	1,953	0.00%
2019/08/08	0	0.00	2	41.10	41.10	-2	1,867	-0.11%
2019/08/07	1	40.65	0	0.00	40.40	1	1,889	0.05%
2019/08/06	0	0.00	1	40.60	40.80	-1	1,915	-0.05%
2019/08/05	2	40.05	0	0.00	40.00	2	1,920	0.10%
2019/07/23	0.6	41.75	0	0.00	41.70	0.6	1,963	0.03%
2019/07/17	3	41.42	0	0.00	41.35	3	1,998	0.15%
2019/07/15	2	42.00	0	0.00	42.00	2	2,014	0.10%
2019/07/12	4	42.30	0	0.00	42.30	4	2,069	0.19%
2019/07/09	2	42.15	0	0.00	42.10	2	2,144	0.09%
2019/07/08	0	0.00	1	42.60	42.50	-1	2,145	-0.05%
2019/07/05	0	0.00	5	42.88	42.85	-5	2,166	-0.23%
2019/07/04	5	44.39	0	0.00	44.55	5	2,199	0.23%
2019/07/01	1	44.60	0	0.00	44.55	1	2,256	0.04%
2019/06/25	0	0.00	10	46.25	46.25	-10	2,402	-0.42%
2019/06/21	1	44.70	0	0.00	44.40	1	2,139	0.05%
2019/06/20	1	44.35	2	44.40	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	43.10	43.65	-1	1,965	-0.05%
2019/06/06	2	40.75	1	40.80	40.70	1	1,889	0.05%
2019/06/05	1	41.00	0.7	40.95	40.90	0.3	1,907	0.01%
2019/06/04	0	0.00	4	40.60	40.95	-4	1,909	-0.21%
2019/05/15	0	0.00	1	41.05	41.00	-1	1,899	-0.05%
2019/05/14	0	0.00	13	40.13	39.90	-13	1,882	-0.69%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/06	0	0.00	2	41.65	41.60	-2	1,797	-0.11%
2019/05/03	0	0.00	5	42.30	42.45	-5	1,795	-0.28%
2019/04/26	2	41.55	0	0.00	41.65	2	1,777	0.11%
2019/04/25	2	41.88	0	0.00	42.00	2	1,769	0.11%
2019/04/23	1	42.15	0	0.00	42.20	1	1,757	0.06%
2019/04/22	2	42.50	6	42.60	42.50	-4	1,735	-0.23%
2019/04/19	0	0.00	15	42.65	42.75	-15	1,732	-0.87%
2019/04/18	2.9	42.07	0	0.00	41.75	2.9	1,696	0.17%
2019/04/17	1.8	42.79	0	0.00	42.80	1.8	1,650	0.11%
2019/04/16	0.6	42.80	0	0.00	42.75	0.6	1,628	0.04%
2019/04/12	1	43.70	0	0.00	43.80	1	1,574	0.06%
2019/04/11	5	44.35	0	0.00	43.50	5	1,579	0.32%
2019/04/08	1	44.80	0	0.00	44.60	1	1,455	0.07%
2019/03/29	6	45.35	5	45.95	46.60	1	1,337	0.07%
2019/03/28	0.6	46.60	0	0.00	46.60	0.6	1,231	0.05%
2019/03/26	0	0.00	0.6	48.05	48.20	-0.6	1,224	-0.05%
2019/03/14	0	0.00	0.7	47.20	47.25	-0.7	1,118	-0.06%
2019/03/13	0.4	47.20	0	0.00	47.35	0.4	1,136	0.04%
2019/03/06	1	49.00	9	48.81	49.25	-8	1,225	-0.65%
2019/02/22	0	0.00	1	48.10	48.55	-1	1,218	-0.08%
2019/02/21	0	0.00	1	48.35	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	1	48.20	48.10	-1	1,227	-0.08%
2019/02/19	0	0.00	2	48.00	47.85	-2	1,212	-0.16%
2019/02/13	0	0.00	5	46.75	46.60	-5	1,212	-0.41%
2019/01/30	6	46.70	0	0.00	46.50	6	1,222	0.49%
2019/01/28	0.4	46.35	0	0.00	46.45	0.4	1,196	0.03%
2019/01/09	0	0.00	1	46.50	46.95	-1	1,367	-0.07%
2019/01/08	1	45.90	0	0.00	45.50	1	1,382	0.07%
2019/01/07	1	46.00	0	0.00	46.20	1	1,416	0.07%
2019/01/03	0	0.00	6	44.99	45.00	-6	1,621	-0.37%
2018/12/18	0	0.00	1	46.80	46.90	-1	2,356	-0.04%
2018/12/07	5	47.50	0	0.00	47.70	5	2,610	0.19%
2018/12/06	5	47.30	2	47.95	47.20	3	2,643	0.11%
2018/11/30	16	47.91	0	0.00	48.95	16	2,651	0.60%
2018/11/29	0	0.00	1	48.60	48.25	-1	2,613	-0.04%
2018/11/27	0	0.00	2	47.05	47.30	-2	2,621	-0.08%
2018/11/20	0	0.00	1	47.45	47.45	-1	2,711	-0.04%
2018/11/19	0	0.00	3	47.18	47.25	-3	2,797	-0.11%
2018/11/16	0	0.00	2	46.40	46.20	-2	2,816	-0.07%
2018/11/15	2.4	45.87	2	46.35	45.85	0.4	2,841	0.01%
2018/11/14	2	44.73	0	0.00	45.05	2	2,835	0.07%
2018/11/13	0	0.00	5	44.60	44.60	-5	2,896	-0.17%
2018/11/12	0.2	43.85	0	0.00	43.85	0.2	2,915	0.01%
2018/11/08	0.1	44.05	0	0.00	44.25	0.1	2,940	0.00%
2018/11/07	0.1	43.00	0	0.00	43.00	0.1	2,966	0.00%
2018/11/06	0.1	42.70	0	0.00	42.65	0.1	2,984	0.00%
2018/11/02	0.1	43.30	0	0.00	43.30	0.1	3,052	0.00%
2018/11/01	0.6	43.05	0	0.00	43.05	0.6	3,045	0.02%
2018/10/31	0.1	42.60	0	0.00	42.80	0.1	3,049	0.00%
2018/10/30	0.1	41.95	0	0.00	41.95	0.1	3,054	0.00%
2018/10/29	0	0.00	2	41.85	41.85	-2	3,074	-0.07%
2018/10/26	2	42.20	0.6	42.30	42.30	1.4	3,093	0.05%
2018/10/22	0	0.00	1	44.00	44.00	-1	3,333	-0.03%
2018/10/15	0.4	45.55	0	0.00	45.50	0.4	3,301	0.01%
2018/10/12	0.2	46.10	0	0.00	46.05	0.2	3,288	0.00%
2018/10/11	8	45.68	0	0.00	45.40	8	3,248	0.25%
2018/09/25	0.4	35.75	0	0.00	35.95	0.4	3,035	0.01%
2018/09/20	5	34.80	0	0.00	34.70	5	2,886	0.17%
2018/09/19	0	0.00	2	35.15	35.30	-2	2,877	-0.07%
2018/09/18	0	0.00	1	35.30	35.35	-1	2,873	-0.03%
2018/09/14	0	0.00	1	34.95	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	0.8	34.60	34.80	-0.8	2,776	-0.03%
2018/09/12	0	0.00	4	34.08	34.05	-4	2,740	-0.15%
2018/09/10	0	0.00	1	33.30	33.15	-1	2,820	-0.04%
2018/09/06	0	0.00	1	33.65	33.80	-1	2,880	-0.03%
2018/09/04	0	0.00	3	34.15	34.20	-3	2,911	-0.10%
2018/09/03	1	34.00	0	0.00	34.10	1	2,918	0.03%
2018/08/31	1	34.45	4	34.45	34.60	-3	2,917	-0.10%
2018/08/28	0	0.00	2	34.20	34.25	-2	3,064	-0.07%
2018/08/17	1.4	34.29	0	0.00	34.30	1.4	3,336	0.04%
2018/08/15	10	34.55	16	34.41	34.30	-6	3,299	-0.18%
2018/08/13	1	33.65	16.4	33.64	33.40	-15.4	3,246	-0.47%
2018/08/07	0	0.00	1.2	34.18	34.15	-1.2	3,256	-0.04%
2018/07/31	0	0.00	3	33.95	33.95	-3	3,217	-0.09%
2018/07/30	2	33.55	0	0.00	33.65	2	3,213	0.06%
2018/07/17	0	0.00	10	34.95	35.00	-10	3,197	-0.31%
2018/07/16	0	0.00	10	34.95	34.95	-10	3,242	-0.31%
2018/07/09	0	0.00	6	34.15	34.50	-6	3,609	-0.17%
2018/07/06	1	33.50	0	0.00	33.50	1	3,807	0.03%
2018/07/03	1	34.30	0	0.00	34.25	1	4,200	0.02%
2018/07/02	3	34.70	0	0.00	34.70	3	4,195	0.07%
2018/06/29	1	34.65	0	0.00	35.20	1	4,203	0.02%
2018/06/28	2	34.80	0	0.00	34.75	2	4,195	0.05%
2018/06/27	0	0.00	10	34.95	34.70	-10	4,224	-0.24%
2018/06/26	1	34.90	0	0.00	35.05	1	4,254	0.02%
2018/06/25	0.2	35.60	0	0.00	35.65	0.2	4,274	0.00%
2018/06/22	4	35.75	0	0.00	35.70	4	4,728	0.08%
2018/06/19	3	35.70	0	0.00	35.60	3	4,845	0.06%
2018/06/15	8	35.85	1	36.10	36.20	7	4,892	0.14%
2018/06/06	10.2	37.05	1	37.00	37.15	9.2	4,844	0.19%
2018/06/05	15.8	36.75	1	36.45	36.75	14.8	4,780	0.31%
2018/06/04	0	0.00	9	36.42	36.45	-9	4,801	-0.19%
2018/05/31	1	35.75	0	0.00	36.15	1	4,804	0.02%
2018/05/30	2	35.30	0	0.00	35.30	2	4,765	0.04%
2018/05/29	0	0.00	1.2	35.69	35.65	-1.2	4,747	-0.03%
2018/05/25	1	35.85	1	35.75	35.80	0	4,776	0.00%
2018/05/18	0	0.00	1	35.40	35.35	-1	4,858	-0.02%
2018/05/17	0	0.00	2	35.88	35.60	-2	4,913	-0.04%
2018/05/16	0	0.00	2	35.85	35.80	-2	4,922	-0.04%
2018/05/14	5	35.85	5	35.65	35.85	0	5,091	0.00%
2018/05/08	1	35.35	0	0.00	35.50	1	5,154	0.02%
2018/05/04	2	35.15	0	0.00	35.10	2	5,199	0.04%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	1	35.80	36.00	-1	5,291	-0.02%
2018/04/26	6	35.48	0	0.00	35.45	6	5,322	0.11%
2018/04/25	2	35.80	0	0.00	35.85	2	5,332	0.04%
2018/04/24	0	0.00	0.4	36.00	36.10	-0.4	5,321	-0.01%
2018/04/23	11	36.25	5.3	36.25	36.30	5.8	5,321	0.11%
2018/04/20	0	0.00	3	36.25	36.45	-3	5,356	-0.06%
2018/04/19	0	0.00	1	36.15	36.25	-1	5,352	-0.02%
2018/04/18	0	0.00	12	36.00	36.00	-12	5,335	-0.22%
2018/04/17	0	0.00	1	35.60	35.60	-1	5,330	-0.02%
2018/04/16	3	36.50	0	0.00	36.50	3	5,231	0.06%
2018/04/13	2	36.53	0	0.00	36.50	2	5,228	0.04%
2018/04/12	2	36.10	0	0.00	36.20	2	5,221	0.04%
2018/04/11	5	35.90	0	0.00	35.80	5	5,124	0.10%
2018/04/10	6	35.95	0	0.00	35.60	6	5,051	0.12%
2018/04/09	1	35.20	8	35.06	35.40	-7	4,957	-0.14%
2018/04/02	1	34.30	2	34.30	34.10	-1	4,791	-0.02%
2018/03/31	2	34.33	2	34.13	34.10	0	4,784	0.00%
2018/03/29	2	34.43	10	34.30	34.30	-8	4,727	-0.17%
2018/03/28	2	34.50	1	34.25	34.45	1	4,707	0.02%
2018/03/27	5	35.44	4	35.73	34.55	1	4,635	0.02%
2018/03/22	2	34.08	2	34.68	34.00	0	4,039	0.00%
2018/03/21	0	0.00	6.6	34.28	34.35	-6.6	3,971	-0.17%
2018/03/20	1	33.80	0	0.00	33.90	1	3,905	0.03%
2018/03/19	1	33.65	5	34.00	33.90	-4	3,880	-0.10%
2018/03/16	0	0.00	0.6	33.65	33.65	-0.6	3,862	-0.02%
2018/03/15	1	33.85	22	33.99	33.90	-21	3,810	-0.55%
2018/03/13	4	33.50	0	0.00	33.55	4	3,726	0.11%
2018/03/12	7	33.68	1	33.70	33.70	6	3,719	0.16%
2018/03/09	0	0.00	1	33.30	33.25	-1	3,724	-0.03%
2018/03/08	0	0.00	13	33.50	33.35	-13	3,730	-0.35%
2018/03/07	4	33.20	4	33.10	33.20	0	3,665	0.00%
2018/03/06	1	32.75	0	0.00	32.60	1	3,602	0.03%
2018/03/05	0	0.00	3	32.95	32.35	-3	3,664	-0.08%
2018/03/02	0	0.00	1	32.10	32.40	-1	3,639	-0.03%
2018/03/01	0	0.00	6	32.40	32.50	-6	3,660	-0.16%
2018/02/26	1	32.80	2	32.70	32.80	-1	3,680	-0.03%
2018/02/23	0	0.00	3	32.50	32.25	-3	3,682	-0.08%
2018/02/22	0	0.00	1	32.15	32.25	-1	3,820	-0.03%
2018/02/21	0	0.00	0.8	31.65	31.65	-0.8	4,040	-0.02%
2018/02/12	0	0.00	1	30.95	30.95	-1	4,479	-0.02%
2018/02/09	1	30.15	2	30.43	30.70	-1	4,500	-0.02%
2018/02/08	2	30.93	0	0.00	30.70	2	4,450	0.04%
2018/02/07	1	30.85	9	31.27	30.85	-8	4,550	-0.18%
2018/02/06	13	30.55	7	30.90	30.70	6	4,537	0.13%
2018/02/05	5.1	32.04	0	0.00	32.45	5.1	4,464	0.11%
2018/01/31	1	32.80	6	33.10	33.45	-5	4,616	-0.11%
2018/01/30	2	33.15	0	0.00	33.05	2	4,627	0.04%
2018/01/29	2	33.60	0	0.00	33.65	2	4,610	0.04%
2018/01/26	6	33.70	0	0.00	33.65	6	4,610	0.13%
2018/01/25	0	0.00	1	34.15	33.95	-1	4,586	-0.02%
2018/01/24	0	0.00	1	33.50	33.50	-1	4,539	-0.02%
2018/01/19	2	33.65	5	33.15	33.20	-3	4,683	-0.06%
2018/01/18	1	33.75	1	33.75	33.65	0	4,640	0.00%
2018/01/17	1	33.65	2	33.83	33.80	-1	4,614	-0.02%
2018/01/16	2	33.88	11	33.90	33.95	-9	4,600	-0.20%
2018/01/15	2	33.70	1	33.45	33.65	1	4,564	0.02%
2018/01/12	0.2	33.25	1	33.40	33.40	-0.8	4,529	-0.02%
2018/01/11	1	33.35	0.4	33.20	33.35	0.6	4,519	0.01%
2018/01/09	0	0.00	7	33.05	33.30	-7	4,468	-0.16%
2018/01/08	0	0.00	10	33.30	33.30	-10	4,471	-0.22%
2018/01/05	1	32.70	3	33.07	33.10	-2	4,407	-0.05%
2018/01/04	0	0.00	1.5	32.53	32.55	-1.5	4,335	-0.03%
2018/01/03	2	32.40	2	32.43	32.40	0	4,313	0.00%
2018/01/02	2	31.70	6	31.90	32.00	-4	4,252	-0.09%