宏達電 (2498)-元大-竹東券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.85
漲跌
▼0.30
漲幅
-0.70%
成交量
3,276張
產業
上市通信網路類股
1094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

宏達電 (2498)籌碼相關－元大-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東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
2024/06/04	0	0.00	1	43.75	43.70	-1	3,945	-0.03%
2024/05/31	1	43.70	2	44.73	43.60	-1	4,148	-0.02%
2024/05/28	2	43.40	0	0.00	43.40	2	4,037	0.05%
2024/05/22	2	43.65	2	43.58	43.50	0	4,278	0.00%
2024/05/20	0	0.00	2	43.35	43.40	-2	4,363	-0.05%
2024/05/16	1	43.20	1	43.15	43.25	0	4,424	0.00%
2024/05/15	7	42.95	0	0.00	42.60	7	4,435	0.16%
2024/05/13	2	42.28	5	42.32	42.00	-3	4,541	-0.07%
2024/05/10	3	41.15	3	41.32	41.60	0	4,543	0.00%
2024/05/09	0	0.00	1	41.85	41.60	-1	4,525	-0.02%
2024/05/07	1	42.20	6	42.00	42.00	-5	4,588	-0.11%
2024/05/06	1	43.00	1	42.80	42.80	0	4,583	0.00%
2024/05/03	1	43.25	1	43.10	42.85	0	4,605	0.00%
2024/05/02	0	0.00	1	42.50	42.65	-1	4,628	-0.02%
2024/04/30	3	42.82	2	42.75	42.65	1	4,710	0.02%
2024/04/29	3	42.83	2	43.28	43.40	1	4,755	0.02%
2024/04/26	2	42.28	2	42.00	42.05	0	4,783	0.00%
2024/04/25	1	41.85	1	41.65	41.70	0	4,837	0.00%
2024/04/24	1	42.55	1	42.55	42.40	0	4,880	0.00%
2024/04/23	0	0.00	2	42.10	42.15	-2	4,994	-0.04%
2024/04/19	2	41.78	2	41.55	41.45	0	5,086	0.00%
2024/04/18	1	43.25	0	0.00	43.25	1	5,124	0.02%
2024/04/17	2	42.85	0	0.00	42.80	2	5,293	0.04%
2024/04/16	2	43.58	0	0.00	42.90	2	5,669	0.04%
2024/04/12	0	0.00	1	46.45	46.05	-1	7,381	-0.01%
2024/04/11	1	45.70	0	0.00	45.55	1	7,361	0.01%
2024/04/01	0	0.00	1	48.15	48.25	-1	7,772	-0.01%
2024/03/29	2	47.55	0	0.00	47.20	2	7,874	0.03%
2024/03/27	1	47.50	0	0.00	47.65	1	8,601	0.01%
2024/03/26	1	47.80	1.3	47.65	47.85	-0.3	8,590	0.00%
2024/03/25	2	48.63	0.7	48.23	48.00	1.3	8,579	0.02%
2024/03/22	0	0.00	1	47.00	47.45	-1	8,472	-0.01%
2024/03/21	1	47.20	1	47.15	47.05	0	8,556	0.00%
2024/03/19	0	0.00	1	45.60	45.65	-1	9,139	-0.01%
2024/03/15	0.2	45.47	0	0.00	45.15	0.2	9,180	0.00%
2024/03/13	4	46.20	0	0.00	45.90	4	9,195	0.04%
2024/03/11	2	46.05	1.2	46.09	46.20	0.8	9,198	0.01%
2024/03/08	1	45.60	1	46.05	45.90	0	9,224	0.00%
2024/03/07	1	46.90	3	47.55	47.00	-2	9,146	-0.02%
2024/03/06	2	47.48	10	47.11	47.10	-8	9,092	-0.09%
2024/03/05	2	49.00	1	49.85	48.90	1	8,969	0.01%
2024/03/04	0	0.00	1	49.20	49.20	-1	8,958	-0.01%
2024/03/01	0	0.00	1	48.95	48.95	-1	8,982	-0.01%
2024/02/29	4	48.78	0	0.00	48.75	4	8,985	0.04%
2024/02/27	7	49.04	5	50.00	48.60	2	9,009	0.02%
2024/02/23	2	48.98	1	48.80	48.50	1	8,971	0.01%
2024/02/22	2	49.78	2	49.38	49.00	0	8,973	0.00%
2024/02/21	1	49.95	1	49.95	49.55	0	9,009	0.00%
2024/02/20	2	50.40	3	49.85	49.20	-1	9,182	-0.01%
2024/02/19	1	50.40	2	50.10	50.00	-1	9,162	-0.01%
2024/02/16	3	49.73	2	50.20	50.00	1	9,254	0.01%
2024/02/05	1	49.25	1	49.05	49.05	0	9,356	0.00%
2024/02/01	0	0.00	0.1	50.40	50.70	-0.1	9,271	0.00%
2024/01/25	0	0.00	2	50.60	50.50	-2	9,699	-0.02%
2024/01/24	1	52.89	0	0.00	51.40	1	9,681	0.01%
2024/01/19	1	49.90	0	0.00	50.30	1	9,606	0.01%
2024/01/18	0	0.00	1	50.20	50.40	-1	9,580	-0.01%
2024/01/17	3	49.35	0	0.00	49.15	3	9,534	0.03%
2024/01/12	0	0.00	3	52.43	51.60	-3	9,351	-0.03%
2024/01/11	4	52.35	1	52.80	52.10	3	9,297	0.03%
2024/01/10	7	52.60	4	52.77	52.20	3	9,242	0.03%
2024/01/09	7	53.99	7.3	54.22	54.70	-0.3	8,994	0.00%
2024/01/08	0	0.00	3	53.33	52.90	-3	7,866	-0.04%
2024/01/04	8	48.75	0	0.00	48.65	8	7,219	0.11%
2024/01/03	2	49.55	0	0.00	49.40	2	7,236	0.03%
2023/12/29	0	0.00	1	51.70	51.30	-1	7,236	-0.01%
2023/12/27	3	52.37	5	52.98	52.10	-2	7,194	-0.03%
2023/12/26	0	0.00	2	52.00	51.50	-2	7,015	-0.03%
2023/12/25	8	53.40	8	52.94	52.00	0	6,901	0.00%
2023/12/22	1	51.70	2	51.80	51.20	-1	6,432	-0.02%
2023/12/20	2	49.00	0	0.00	49.55	2	6,172	0.03%
2023/12/19	4	48.64	3	48.47	48.65	1	6,148	0.02%
2023/12/18	6	49.37	2	49.30	49.25	4	6,148	0.07%
2023/12/15	8	50.83	0	0.00	50.80	8	6,065	0.13%
2023/12/14	7	51.69	15.1	51.54	52.00	-8.1	5,873	-0.14%
2023/12/13	1	48.60	0	0.00	48.30	1	5,425	0.02%
2023/12/11	2	49.00	3	49.10	48.70	-1	5,466	-0.02%
2023/12/07	1	48.50	0	0.00	48.40	1	5,460	0.02%
2023/12/04	0	0.00	1	50.00	49.75	-1	5,473	-0.02%
2023/11/29	1	49.90	2	49.60	49.65	-1	5,370	-0.02%
2023/11/28	1	48.40	1	49.15	50.00	0	5,348	0.00%
2023/11/24	1	50.20	0	0.00	49.05	1	5,291	0.02%
2023/11/23	1	49.90	1	50.20	50.10	0	5,249	0.00%
2023/11/22	0	0.00	1	49.45	50.00	-1	5,226	-0.02%
2023/11/21	1	49.15	6	49.11	49.30	-5	5,125	-0.10%
2023/11/20	1.1	49.18	0	0.00	49.15	1.1	5,091	0.02%
2023/11/17	1	49.40	3	49.47	49.45	-2	5,037	-0.04%
2023/11/15	0	0.00	2	48.23	48.00	-2	4,817	-0.04%
2023/11/14	1	46.85	1	47.90	47.20	0	4,728	0.00%
2023/11/13	1	47.15	1	46.00	46.75	0	4,668	0.00%
2023/11/09	1	46.30	0	0.00	46.30	1	4,668	0.02%
2023/11/08	0	0.00	1	47.70	47.40	-1	4,731	-0.02%
2023/11/07	1	46.05	0	0.00	46.05	1	4,652	0.02%
2023/11/06	0	0.00	1	48.00	48.10	-1	4,602	-0.02%
2023/11/03	4	47.64	5	47.63	47.40	-1	4,549	-0.02%
2023/11/02	0	0.00	1	45.80	45.85	-1	4,356	-0.02%
2023/10/31	2	44.55	1	45.80	44.10	1	4,598	0.02%
2023/10/30	1	46.75	0	0.00	45.75	1	4,807	0.02%
2023/10/27	0	0.00	1	46.65	46.00	-1	4,872	-0.02%
2023/10/25	0	0.00	1	46.55	46.60	-1	4,945	-0.02%
2023/10/23	0	0.00	1	45.50	45.30	-1	5,087	-0.02%
2023/10/20	0	0.00	2	45.55	45.70	-2	5,146	-0.04%
2023/10/19	1	45.85	0	0.00	45.85	1	5,182	0.02%
2023/10/18	4	46.98	6	47.43	46.60	-2	5,274	-0.04%
2023/10/17	1	50.50	1	50.30	48.10	0	5,172	0.00%
2023/10/16	2	49.10	0	0.00	49.05	2	5,121	0.04%
2023/10/11	0	0.00	2	49.45	49.25	-2	5,491	-0.04%
2023/10/05	4	50.28	8	50.08	50.30	-4	6,014	-0.07%
2023/10/03	1	48.95	0	0.00	48.75	1	6,183	0.02%
2023/09/21	2	48.70	2	48.48	48.45	0	6,600	0.00%
2023/09/19	1	49.55	0	0.00	49.45	1	6,662	0.02%
2023/09/15	2	51.00	0	0.00	50.40	2	6,888	0.03%
2023/09/14	1	50.00	0	0.00	50.90	1	6,926	0.01%
2023/09/13	2	49.60	1	49.40	49.50	1	6,999	0.01%
2023/09/12	1	49.80	0	0.00	49.80	1	7,080	0.01%
2023/09/11	5	49.66	0	0.00	49.30	5	7,089	0.07%
2023/09/01	1	52.40	0	0.00	52.10	1	7,380	0.01%
2023/08/31	0	0.00	1	53.20	52.80	-1	7,669	-0.01%
2023/08/30	0.2	52.40	1	52.40	52.50	-0.8	8,030	-0.01%
2023/08/28	0	0.00	1	51.10	50.40	-1	8,214	-0.01%
2023/08/24	0	0.00	1	51.10	51.10	-1	8,394	-0.01%
2023/08/23	1	51.50	5	51.30	51.50	-4	8,696	-0.05%
2023/08/21	1.1	51.11	1	51.20	51.20	0.1	8,833	0.00%
2023/08/17	0	0.00	1	50.90	51.00	-1	8,893	-0.01%
2023/08/16	2	49.85	1	49.10	50.40	1	8,956	0.01%
2023/08/15	1	50.10	3	49.75	50.00	-2	8,958	-0.02%
2023/08/14	2	49.10	0	0.00	49.10	2	9,137	0.02%
2023/08/11	4	50.65	0	0.00	50.10	4	9,121	0.04%
2023/08/10	0	0.00	1	51.40	50.50	-1	9,128	-0.01%
2023/08/09	3	51.90	13	51.93	51.90	-10	9,074	-0.11%
2023/08/08	0	0.00	4	51.68	51.90	-4	9,086	-0.04%
2023/08/07	2	52.40	2	52.00	52.30	0	9,133	0.00%
2023/08/04	0	0.00	2	51.20	51.10	-2	9,024	-0.02%
2023/08/02	4	53.13	0	0.00	52.50	4	8,926	0.04%
2023/08/01	2	55.75	0	0.00	55.60	2	8,713	0.02%
2023/07/28	1	56.00	0	0.00	56.00	1	8,619	0.01%
2023/07/27	2	55.90	2	57.00	57.20	0	8,602	0.00%
2023/07/26	4	55.93	1	56.00	55.50	3	8,529	0.04%
2023/07/25	1	56.20	1	55.90	55.70	0	8,563	0.00%
2023/07/24	2	56.35	0	0.00	56.30	2	8,609	0.02%
2023/07/21	1	55.80	1	57.80	57.80	0	8,621	0.00%
2023/07/20	0	0.00	1	56.30	57.00	-1	8,657	-0.01%
2023/07/19	2	55.70	1	55.80	55.60	1	8,690	0.01%
2023/07/18	3	57.23	0	0.00	56.70	3	8,788	0.03%
2023/07/17	2	58.10	0	0.00	58.50	2	8,914	0.02%
2023/07/13	3	58.90	5	59.80	58.40	-2	8,953	-0.02%
2023/07/12	10	57.98	1	59.50	57.70	9	8,770	0.10%
2023/07/11	4	57.43	4	58.08	58.00	0	8,506	0.00%
2023/07/07	1	55.90	6	56.40	55.90	-5	8,305	-0.06%
2023/06/29	0	0.00	2	57.10	57.00	-2	9,382	-0.02%
2023/06/28	4	56.65	3	56.53	56.40	1	9,417	0.01%
2023/06/27	3	57.23	0	0.00	56.40	3	9,657	0.03%
2023/06/26	9	57.66	1	57.40	57.40	8	9,898	0.08%
2023/06/21	2	58.70	2	58.90	58.70	0	10,018	0.00%
2023/06/20	0	0.00	5	58.94	58.70	-5	9,944	-0.05%
2023/06/19	4	59.18	10	58.80	58.90	-6	10,023	-0.06%
2023/06/16	0	0.00	1	60.70	60.50	-1	10,044	-0.01%
2023/06/15	0	0.00	7	60.27	60.20	-7	10,095	-0.07%
2023/06/14	1	60.30	0	0.00	60.20	1	10,260	0.01%
2023/06/13	0	0.00	4	61.13	61.00	-4	10,510	-0.04%
2023/06/09	1	60.60	0	0.00	60.40	1	11,189	0.01%
2023/06/08	4	61.15	1	60.40	60.40	3	11,507	0.03%
2023/06/07	0	0.00	1	62.00	62.00	-1	11,855	-0.01%
2023/06/06	8	61.33	21	61.04	61.00	-13	12,463	-0.10%
2023/06/05	34	64.34	9	64.64	63.60	25	12,483	0.20%
2023/06/02	1.1	63.15	1.1	62.99	62.90	0.1	12,292	0.00%
2023/06/01	2.1	62.00	3	62.60	62.40	-1	12,408	-0.01%
2023/05/31	2	61.90	2	62.00	61.80	0	12,681	0.00%
2023/05/30	1	61.70	6.1	61.40	61.80	-5.1	13,018	-0.04%
2023/05/29	3	61.87	7	61.70	61.50	-4	13,433	-0.03%
2023/05/26	0	0.00	20	59.00	58.40	-20	13,751	-0.15%
2023/05/25	4	59.88	27	59.81	59.40	-23	14,297	-0.16%
2023/05/24	0	0.00	1	59.50	59.60	-1	14,541	-0.01%
2023/05/23	3	59.87	7	60.21	60.10	-4	15,234	-0.03%
2023/05/22	5	60.06	4	59.90	60.30	1	15,543	0.01%
2023/05/19	2	58.90	5	59.02	59.00	-3	15,668	-0.02%
2023/05/18	5	59.56	5	59.48	58.90	0	15,860	0.00%
2023/05/16	0	0.00	2	57.45	57.60	-2	16,400	-0.01%
2023/05/15	1	56.80	1	56.70	56.60	0	16,607	0.00%
2023/05/12	2	56.60	4	56.50	57.20	-2	17,142	-0.01%
2023/05/11	2	56.20	6	56.75	56.00	-4	17,695	-0.02%
2023/05/09	1	56.70	0.2	57.60	56.80	0.9	18,824	0.00%
2023/05/08	1	57.60	8	57.63	57.40	-7	19,949	-0.04%
2023/05/05	3	56.87	5	57.16	57.30	-2	21,816	-0.01%
2023/05/04	3	57.00	1	56.80	56.80	2	22,378	0.01%
2023/05/03	3.1	56.57	4	56.50	56.50	-0.9	22,607	0.00%
2023/05/02	4	57.35	2	57.25	57.50	2	22,964	0.01%
2023/04/28	4	57.03	5	56.78	56.70	-1	23,193	0.00%
2023/04/27	0	0.00	1	56.60	56.20	-1	23,205	0.00%
2023/04/26	1	56.10	1	56.10	56.50	0	23,243	0.00%
2023/04/25	8.2	56.29	58	56.05	55.90	-49.9	23,544	-0.21%
2023/04/24	2	58.40	2	58.35	58.00	0	23,797	0.00%
2023/04/21	4.1	58.58	5	59.58	58.10	-0.9	23,910	0.00%
2023/04/20	7.1	60.19	1	60.90	59.60	6.1	23,913	0.03%
2023/04/19	5	62.22	1	62.20	61.70	4	23,949	0.02%
2023/04/18	4	64.00	0	0.00	63.30	4	24,001	0.02%
2023/04/17	1	64.80	44	64.99	64.60	-43	24,530	-0.18%
2023/04/14	6	64.32	11	64.39	64.30	-5	24,969	-0.02%
2023/04/13	5	63.98	2	64.20	63.70	3	25,245	0.01%
2023/04/12	2	64.50	3	64.63	64.70	-1	25,380	0.00%
2023/04/11	50.2	64.75	4	64.75	64.30	46.2	25,460	0.18%
2023/04/10	2	64.90	8	65.01	65.20	-6	25,447	-0.02%
2023/04/07	5	64.56	7	64.36	64.10	-2	25,252	-0.01%
2023/04/06	3	63.37	9	62.89	63.60	-6	24,885	-0.02%
2023/03/31	4	62.35	5	62.24	62.60	-1	24,950	0.00%
2023/03/30	3	62.07	4	61.95	62.00	-1	25,029	0.00%
2023/03/29	1	61.30	0	0.00	61.60	1	25,176	0.00%
2023/03/28	4.1	61.99	3	62.37	61.70	1.1	25,355	0.00%
2023/03/27	4	63.80	12	64.18	63.60	-8	25,215	-0.03%
2023/03/24	6	63.80	3	63.87	63.00	3	25,157	0.01%
2023/03/23	3	63.47	1	63.40	63.10	2	25,160	0.01%
2023/03/22	4	63.35	6	63.40	63.30	-2	25,290	-0.01%
2023/03/21	13.1	63.40	13	62.98	62.70	0.1	25,422	0.00%
2023/03/20	2	62.50	21	62.63	63.20	-19	25,545	-0.07%
2023/03/17	14	61.82	6	62.15	62.20	8	25,901	0.03%
2023/03/16	2	61.80	1.5	61.23	61.10	0.5	26,237	0.00%
2023/03/15	7	63.14	5	63.36	63.00	2	26,537	0.01%
2023/03/14	3	62.73	4	63.10	62.50	-1	26,978	0.00%
2023/03/13	8	61.44	9	61.57	62.60	-1	27,719	0.00%
2023/03/10	14	62.60	9	62.63	62.60	5	28,235	0.02%
2023/03/09	505	66.29	11	65.58	64.40	494	29,472	1.68%	大買/鉅額交易
2023/03/08	9	63.80	6	64.32	63.40	3	29,774	0.01%
2023/03/07	2	65.05	1	65.80	64.90	1	29,637	0.00%
2023/03/06	9	64.23	6	64.53	64.80	3	29,643	0.01%
2023/03/03	4	63.70	1	65.00	63.60	3	29,568	0.01%
2023/03/02	16	65.14	15	65.15	64.80	1	29,462	0.00%
2023/03/01	10	66.79	15	66.61	66.10	-5	29,189	-0.02%
2023/02/24	7	66.33	3	66.50	65.40	4	28,773	0.01%
2023/02/23	17	66.27	9	66.80	66.70	8	28,439	0.03%
2023/02/22	7	65.49	16	65.63	64.60	-9	28,059	-0.03%
2023/02/21	40.5	67.91	34	67.21	66.70	6.5	27,948	0.02%
2023/02/20	11	66.53	9	66.78	66.90	2	27,536	0.01%
2023/02/17	4	65.88	7	65.20	65.80	-3	27,439	-0.01%
2023/02/16	1	65.40	2	65.55	65.60	-1	27,622	0.00%
2023/02/15	10	64.23	11	64.59	64.50	-1	27,729	0.00%
2023/02/14	2	65.60	1	65.60	65.50	1	27,359	0.00%
2023/02/13	10	65.75	10	65.35	65.20	0	27,496	0.00%
2023/02/10	10	66.79	11	66.40	65.50	-1	27,637	0.00%
2023/02/09	25	66.88	12	66.80	67.70	13	27,428	0.05%
2023/02/08	10.2	66.42	6	66.75	66.30	4.2	27,527	0.02%
2023/02/07	38	66.53	6	66.33	66.10	32	27,519	0.12%
2023/02/06	23	66.17	33	66.88	68.70	-10	27,040	-0.04%
2023/02/03	92.2	67.13	25	67.38	65.10	67.2	26,040	0.26%
2023/02/02	5	65.70	4	66.55	66.90	1	24,490	0.00%
2023/02/01	2	60.85	1	60.90	60.90	1	24,173	0.00%
2023/01/31	3	60.00	10	60.88	60.80	-7	24,234	-0.03%
2023/01/30	2	58.00	7	59.13	59.50	-5	24,065	-0.02%
2023/01/17	1	57.10	5	57.26	57.20	-4	24,033	-0.02%
2023/01/16	1	57.80	4	57.30	57.20	-3	24,166	-0.01%
2023/01/13	9	58.17	2	57.80	57.30	7	24,282	0.03%
2023/01/12	2	60.20	6	59.88	59.50	-4	24,235	-0.02%
2023/01/11	6	59.52	6	59.33	59.00	0	24,121	0.00%
2023/01/10	2	59.00	3	59.03	58.80	-1	24,312	0.00%
2023/01/09	2	59.00	1	59.70	58.70	1	24,559	0.00%
2023/01/06	5	58.78	4	59.10	58.50	1	24,854	0.00%
2023/01/05	3	59.43	8	59.65	58.70	-5	25,296	-0.02%
2023/01/04	15	59.11	15	58.89	58.80	0	25,241	0.00%
2023/01/03	8	57.16	9	58.07	58.10	-1	25,223	0.00%
2022/12/30	2	56.40	2	56.75	55.70	0	25,198	0.00%
2022/12/29	1	55.30	2	55.60	55.70	-1	25,355	0.00%
2022/12/28	4	56.18	7	56.60	55.70	-3	25,989	-0.01%
2022/12/27	9	56.91	8	56.54	57.10	1	26,174	0.00%
2022/12/26	7	56.19	0	0.00	55.70	7	26,380	0.03%
2022/12/23	12	55.08	10	55.30	55.00	2	26,855	0.01%
2022/12/22	9	56.40	9	56.10	55.40	0	27,133	0.00%
2022/12/21	0	0.00	2	55.80	55.80	-2	27,737	-0.01%
2022/12/20	16	56.34	28	55.35	54.40	-12	28,192	-0.04%
2022/12/16	10	57.90	16	57.98	57.20	-6	29,573	-0.02%
2022/12/15	5	58.24	13	58.50	58.20	-8	30,474	-0.03%
2022/12/14	10	58.52	17	58.25	58.40	-7	31,185	-0.02%
2022/12/13	17	59.79	19	59.19	58.40	-2	31,538	-0.01%
2022/12/12	11	59.70	12	59.45	58.90	-1	31,888	0.00%
2022/12/09	8	60.26	3	60.20	59.40	5	31,984	0.02%
2022/12/08	3	60.23	1	60.80	59.90	2	31,994	0.01%
2022/12/07	23	59.28	17	58.59	58.00	6	32,125	0.02%
2022/12/06	33	60.52	15	60.83	59.90	18	32,225	0.06%
2022/12/05	33	61.09	6	60.83	60.40	27	32,529	0.08%
2022/12/02	5	59.50	16	58.54	59.10	-11	31,931	-0.03%
2022/12/01	41	59.52	25	59.59	57.80	16	31,833	0.05%
2022/11/30	11	54.77	42	57.23	57.60	-31	31,310	-0.10%
2022/11/29	2	51.25	3	51.87	52.40	-1	31,608	0.00%
2022/11/28	3	51.63	0	0.00	51.50	3	33,714	0.01%
2022/11/25	2	53.70	3	53.53	52.70	-1	34,360	0.00%
2022/11/24	6	53.47	12	53.31	53.40	-6	35,383	-0.02%
2022/11/23	7	53.19	5	52.56	52.40	2	35,608	0.01%
2022/11/22	5	53.00	0	0.00	52.80	5	35,980	0.01%
2022/11/21	8	53.30	1	52.80	52.80	7	37,064	0.02%
2022/11/18	34	53.90	0	0.00	53.40	34	37,282	0.09%
2022/11/17	0	0.00	1	54.90	54.70	-1	38,061	0.00%
2022/11/16	0	0.00	3	54.53	54.50	-3	38,499	-0.01%
2022/11/15	1	53.90	0	0.00	54.30	1	38,967	0.00%
2022/11/14	6	53.92	11	53.87	54.30	-5	39,829	-0.01%
2022/11/11	1	52.40	1	54.50	52.40	0	40,889	0.00%
2022/11/10	0	0.00	0.1	53.00	52.70	-0.1	41,712	0.00%
2022/11/09	5	52.60	9	53.09	53.40	-4	42,307	-0.01%
2022/11/08	2	53.80	0	52.80	51.80	2	43,100	0.00%
2022/11/07	3	53.47	0	0.00	52.50	3	43,801	0.01%
2022/11/04	6	52.97	6	53.25	53.50	0	44,700	0.00%
2022/11/03	6	52.06	6	51.83	52.70	0	44,986	0.00%
2022/11/02	3	50.47	1	50.90	50.50	2	45,218	0.00%
2022/11/01	0	0.00	10	50.50	50.90	-10	46,009	-0.02%
2022/10/31	2	49.95	14	50.65	50.50	-12	46,929	-0.03%
2022/10/28	3.1	48.94	0	0.00	48.30	3.1	48,686	0.01%
2022/10/26	5	48.80	0	0.00	48.40	5	50,392	0.01%
2022/10/25	0	0.00	2	49.05	49.05	-2	51,129	0.00%
2022/10/24	1	50.40	0	0.00	49.65	1	52,478	0.00%
2022/10/21	1	50.60	2	50.50	49.25	-1	54,504	0.00%
2022/10/20	3	50.83	0	0.00	51.00	3	55,537	0.01%
2022/10/19	3.1	52.07	7	53.19	51.70	-4	56,959	-0.01%
2022/10/18	6	52.22	4	52.98	52.00	2	58,860	0.00%
2022/10/17	12	50.46	5	50.15	52.50	7	62,994	0.01%
2022/10/14	5	51.60	0	0.00	51.70	5	65,525	0.01%
2022/10/13	2	50.30	3	49.60	49.05	-1	66,365	0.00%
2022/10/12	11	51.56	9	51.41	53.00	2	66,666	0.00%
2022/10/11	5	51.58	6	52.97	51.60	-1	67,341	0.00%
2022/10/07	3	55.43	0	0.00	55.90	3	67,859	0.00%
2022/10/06	0	0.00	1	54.70	56.50	-1	69,128	0.00%
2022/10/05	36	56.58	17	56.24	55.00	19	70,843	0.03%
2022/10/04	0	0.00	0.1	55.80	55.90	-0.1	71,871	0.00%
2022/10/03	1	54.30	0	0.00	54.30	1	72,857	0.00%
2022/09/30	8	52.76	23	52.47	54.80	-15	75,063	-0.02%
2022/09/29	4	53.23	6	53.57	53.30	-2	77,665	0.00%
2022/09/28	17	53.22	19	52.44	52.00	-2	81,115	0.00%
2022/09/27	3	55.76	12	55.32	56.60	-9	82,606	-0.01%
2022/09/26	13.1	58.00	28	56.94	56.00	-14.9	83,725	-0.02%
2022/09/23	25	62.13	20	61.50	60.80	5	84,788	0.01%
2022/09/22	4	63.25	2	63.85	62.70	2	85,208	0.00%
2022/09/21	5	63.68	65	64.03	64.50	-60	85,680	-0.07%
2022/09/20	9	62.78	7	62.56	62.80	2	87,623	0.00%
2022/09/19	6	62.02	9	61.71	61.30	-3	87,693	0.00%
2022/09/16	0	0.00	6	61.65	61.20	-6	87,845	-0.01%
2022/09/15	1	62.70	0	0.00	61.30	1	88,657	0.00%
2022/09/14	5	60.04	3	61.30	62.60	2	89,958	0.00%
2022/09/13	53	63.52	2	63.15	62.20	51	89,566	0.06%
2022/09/12	61	63.99	30	63.95	63.30	31	89,038	0.03%
2022/09/08	3	60.97	5	61.06	60.80	-2	88,042	0.00%
2022/09/07	7	59.90	3	60.20	60.40	4	87,776	0.00%
2022/09/06	16	62.25	13	62.15	60.10	3	87,085	0.00%
2022/09/05	10	64.14	9	64.40	63.40	1	86,076	0.00%
2022/09/02	16	64.06	25	64.34	63.90	-9	84,883	-0.01%
2022/09/01	15	61.56	14	60.54	60.20	1	82,647	0.00%
2022/08/31	25	61.86	26	62.07	62.30	-1	81,807	0.00%
2022/08/30	5	59.44	3	59.67	59.10	2	80,656	0.00%
2022/08/29	16	58.82	10	58.82	58.70	6	80,251	0.01%
2022/08/26	31	62.00	57	62.81	61.60	-26	79,833	-0.03%
2022/08/25	2	61.20	2	61.10	61.00	0	78,831	0.00%
2022/08/24	9	59.97	7	60.13	59.50	2	78,464	0.00%
2022/08/23	7	60.86	6	60.52	60.20	1	77,650	0.00%
2022/08/22	22	62.23	14	61.84	61.00	8	77,073	0.01%
2022/08/19	9	65.09	15	65.00	63.90	-6	76,527	-0.01%
2022/08/18	15	65.48	11.1	64.84	64.20	4	75,462	0.01%
2022/08/17	19	62.95	56	64.55	65.50	-37	74,055	-0.05%
2022/08/16	32	63.73	17	63.47	62.50	15	72,978	0.02%
2022/08/15	27	62.64	27	62.34	64.50	0	72,200	0.00%
2022/08/12	14	63.64	27	63.91	63.20	-13	71,105	-0.02%
2022/08/11	26	63.82	18	63.46	63.80	8	70,103	0.01%
2022/08/10	7	60.81	22	61.29	62.00	-15	69,002	-0.02%
2022/08/09	32	59.54	16	59.48	59.70	16	68,156	0.02%
2022/08/08	5	58.44	4	58.98	60.40	1	67,502	0.00%
2022/08/05	8	59.90	16.1	60.35	62.00	-8.1	66,539	-0.01%
2022/08/04	30.1	60.03	16	59.15	58.30	14.1	65,593	0.02%
2022/08/03	29	65.19	29	64.34	63.30	0	63,697	0.00%
2022/08/02	34	64.77	54.1	64.31	64.30	-20.1	62,596	-0.03%
2022/08/01	21	65.77	14	65.99	65.80	7	61,911	0.01%
2022/07/29	13	65.87	24	65.96	65.10	-11	61,030	-0.02%
2022/07/28	37	66.81	132	67.31	65.40	-95	59,645	-0.16%	大賣/
2022/07/27	38	63.16	29	63.74	64.70	9	57,530	0.02%
2022/07/26	37	65.68	38	65.89	64.20	-1	56,412	0.00%
2022/07/25	73	65.75	71.3	65.96	66.60	1.8	55,233	0.00%
2022/07/22	151	66.49	71	67.97	64.70	80	53,167	0.15%	大買/
2022/07/21	58	63.02	64	63.68	65.60	-6	48,899	-0.01%
2022/07/20	20	60.11	34	60.25	59.70	-14	46,099	-0.03%
2022/07/19	18	58.66	13	58.50	58.10	5	44,897	0.01%
2022/07/18	20	60.18	13	60.67	59.10	7	44,100	0.02%
2022/07/15	37	60.21	24	60.38	58.90	13	42,995	0.03%
2022/07/14	14	59.26	16	59.45	60.70	-2	42,083	0.00%
2022/07/13	32.3	60.72	25.1	60.76	58.40	7.2	40,525	0.02%
2022/07/12	28.1	59.29	27	59.34	57.60	1.1	38,521	0.00%
2022/07/11	18.1	60.66	7	60.89	60.90	11.1	36,860	0.03%
2022/07/08	36	61.03	97	61.86	60.50	-61	35,597	-0.17%
2022/07/07	53	59.10	76	61.57	61.70	-23	33,181	-0.07%
2022/07/06	91	60.63	33.2	60.04	56.90	57.8	30,092	0.19%
2022/07/05	28	58.62	12	58.85	60.70	16	26,355	0.06%
2022/07/04	6	52.78	26	52.32	55.20	-20	24,146	-0.08%
2022/07/01	23.2	50.28	13	51.03	50.20	10.2	22,541	0.05%
2022/06/30	9	50.24	44	49.11	48.90	-35	20,532	-0.17%
2022/06/29	59	53.06	47	53.45	52.00	12	19,418	0.06%
2022/06/28	35	59.01	21	58.95	57.70	14	17,930	0.08%
2022/06/27	15	57.07	8	57.65	57.80	7	15,291	0.05%
2022/06/24	5	50.58	14	52.32	52.60	-9	14,754	-0.06%
2022/06/23	37	48.84	18	48.70	47.90	19	14,113	0.13%
2022/06/22	40	48.64	35	48.90	49.70	5	13,272	0.04%
2022/06/21	0	0.00	1	45.00	46.30	-1	11,791	-0.01%
2022/06/20	9	43.75	8	42.61	42.10	1	11,763	0.01%
2022/06/17	4	44.51	4	44.20	44.00	0	11,742	0.00%
2022/06/14	7	45.76	4	45.06	46.45	3	12,146	0.02%
2022/06/13	4	45.76	5	45.85	45.60	-1	12,401	-0.01%
2022/06/10	2	47.50	1	47.80	47.40	1	12,611	0.01%
2022/06/09	1	48.05	2	48.05	48.20	-1	12,786	-0.01%
2022/06/07	4	48.53	1	49.15	48.15	3	13,501	0.02%
2022/06/02	1	49.70	0	0.00	49.25	1	14,489	0.01%
2022/06/01	0	0.00	10	49.65	49.55	-10	14,792	-0.07%
2022/05/31	1	49.60	5	49.43	50.00	-4	15,290	-0.03%
2022/05/27	1	47.75	2	47.15	47.05	-1	17,646	-0.01%
2022/05/26	3	45.80	0	0.00	45.90	3	17,706	0.02%
2022/05/20	0	0.00	1	47.20	47.00	-1	19,058	-0.01%
2022/05/19	10	45.90	10	46.40	46.70	0	19,154	0.00%
2022/05/18	10	47.25	14	46.85	47.20	-4	19,316	-0.02%
2022/05/17	0	0.00	1	47.30	47.20	-1	19,454	-0.01%
2022/05/12	5	45.26	6	45.89	44.95	-1	20,310	0.00%
2022/05/11	3	45.08	4	45.71	46.15	-1	20,437	0.00%
2022/05/10	11	44.60	11	46.42	46.45	0	20,644	0.00%
2022/05/09	16	46.74	4	45.75	45.65	12	21,260	0.06%
2022/05/06	0	0.00	2	49.30	49.95	-2	21,534	-0.01%
2022/05/05	2	50.75	9	50.86	51.00	-7	22,316	-0.03%
2022/05/04	2	49.28	3	48.88	49.30	-1	22,796	0.00%
2022/05/03	0	0.00	1	48.10	48.45	-1	23,723	0.00%
2022/04/29	20	49.68	13	48.45	47.60	7	24,171	0.03%
2022/04/28	2	48.90	0	0.00	48.60	2	24,509	0.01%
2022/04/27	13	47.77	15	48.19	48.60	-2	24,884	-0.01%
2022/04/26	14	49.19	14	49.84	49.80	0	25,059	0.00%
2022/04/25	3	48.93	7	49.23	48.75	-4	25,311	-0.02%
2022/04/22	9	51.56	4	50.90	51.10	5	25,912	0.02%
2022/04/21	4	52.60	7	52.14	53.00	-3	26,781	-0.01%
2022/04/20	2	53.60	4	53.68	53.10	-2	27,371	-0.01%
2022/04/19	22	53.57	21	53.20	53.20	1	28,103	0.00%
2022/04/18	1	53.40	2	53.55	53.20	-1	29,264	0.00%
2022/04/15	11	54.37	2	54.30	54.20	9	29,725	0.03%
2022/04/14	0	56.60	6	56.20	56.10	-6	30,518	-0.02%
2022/04/13	3	55.73	6	56.88	56.60	-3	31,079	-0.01%
2022/04/12	16	54.34	3	54.93	54.00	13	31,573	0.04%
2022/04/11	0	0.00	4.1	54.10	54.00	-4.1	32,647	-0.01%
2022/04/08	1	56.30	1	56.10	56.70	0	33,380	0.00%
2022/04/07	3	57.07	1	58.20	55.70	2	33,765	0.01%
2022/04/06	1	58.80	0	0.00	58.80	1	34,281	0.00%
2022/04/01	1	59.70	3	58.53	60.00	-2	35,009	-0.01%
2022/03/30	4	61.03	3	61.10	60.30	1	37,297	0.00%
2022/03/29	2	60.15	3	59.80	59.80	-1	38,605	0.00%
2022/03/28	3	58.40	3	59.30	59.70	0	40,366	0.00%
2022/03/24	2	59.80	2	60.65	61.80	0	42,122	0.00%
2022/03/23	22	60.06	24	59.73	59.70	-2	42,768	0.00%
2022/03/22	2	58.50	3	59.03	59.30	-1	43,683	0.00%
2022/03/21	5	59.92	4	58.85	58.50	1	44,434	0.00%
2022/03/18	9	59.07	19	58.41	58.50	-10	44,939	-0.02%
2022/03/17	12	58.60	5	58.10	58.60	7	45,225	0.02%
2022/03/16	3	56.23	3	55.47	56.20	0	45,677	0.00%
2022/03/15	57	56.16	0	0.00	55.60	57	46,642	0.12%
2022/03/14	7	57.81	9	57.74	57.70	-2	47,603	0.00%
2022/03/11	4	57.03	1	56.70	57.80	3	49,421	0.01%
2022/03/10	6	57.95	9	58.21	58.10	-3	50,458	-0.01%
2022/03/09	6	57.67	8	56.23	56.10	-2	52,280	0.00%
2022/03/08	7	58.13	35	58.03	56.80	-28	53,122	-0.05%
2022/03/07	6	62.22	12	60.39	60.10	-6	53,870	-0.01%
2022/03/04	33	64.64	16	65.08	64.30	17	54,730	0.03%
2022/03/03	21	68.39	28	66.60	65.40	-7	55,378	-0.01%
2022/03/02	44	61.28	24	63.47	66.90	20	55,289	0.04%
2022/03/01	3	59.33	4	60.38	60.90	-1	56,108	0.00%
2022/02/25	7	59.01	37	58.32	57.90	-30	56,859	-0.05%
2022/02/24	39	59.09	4	58.83	57.70	35	58,297	0.06%
2022/02/23	0	0.00	14	62.29	62.10	-14	58,653	-0.02%
2022/02/22	7	62.16	6	62.60	61.50	1	61,135	0.00%
2022/02/21	2	64.65	1	65.00	64.40	1	62,116	0.00%
2022/02/18	24	65.43	3	64.87	65.80	21	64,354	0.03%
2022/02/17	7	65.43	1	65.30	65.20	6	66,364	0.01%
2022/02/16	29	64.84	29	64.52	64.40	0	69,945	0.00%
2022/02/15	6	64.52	6	64.03	63.00	0	72,472	0.00%
2022/02/14	4	64.23	3	64.67	63.90	1	72,684	0.00%
2022/02/11	3	67.87	15	67.95	68.30	-12	72,541	-0.02%
2022/02/10	5	67.92	5	68.26	67.70	0	72,614	0.00%
2022/02/09	9	68.28	12	68.63	67.90	-3	72,466	0.00%
2022/02/08	27	66.62	16	66.78	66.90	11	71,804	0.02%
2022/02/07	8	62.34	4	62.75	67.00	4	71,431	0.01%
2022/01/26	3	63.63	3	63.70	63.80	0	70,997	0.00%
2022/01/25	16	63.86	10	63.60	62.60	6	70,780	0.01%
2022/01/24	5	67.28	3	67.53	67.00	2	70,115	0.00%
2022/01/21	5	69.46	17	69.62	69.10	-12	69,798	-0.02%
2022/01/20	5	69.10	5	69.42	69.20	0	69,315	0.00%
2022/01/19	7	69.57	6	69.63	69.90	1	69,702	0.00%
2022/01/18	2	70.90	2	70.50	70.50	0	70,003	0.00%
2022/01/17	21	70.34	15	70.97	70.60	6	72,127	0.01%
2022/01/14	17	68.21	16	68.71	69.00	1	75,490	0.00%
2022/01/13	20	70.79	15	71.67	71.00	5	76,728	0.01%
2022/01/12	18	72.37	82.1	72.37	72.00	-64.1	76,617	-0.08%
2022/01/11	29	74.33	35	74.89	72.30	-6	76,497	-0.01%
2022/01/10	3.1	78.28	9	78.88	79.60	-5.9	75,611	-0.01%
2022/01/07	17	79.40	17	78.57	78.00	0	75,101	0.00%
2022/01/06	23	81.26	13	81.85	82.00	10	74,186	0.01%
2022/01/05	10	83.14	6	82.50	81.60	4	73,565	0.01%
2022/01/04	16	86.55	18	86.79	84.60	-2	72,904	0.00%
2022/01/03	30	85.73	16	86.58	86.00	14	71,769	0.02%
2021/12/30	9	84.53	15	84.75	84.80	-6	70,921	-0.01%
2021/12/29	5	83.22	7	84.01	85.80	-2	70,467	0.00%
2021/12/28	16	84.06	14	83.36	83.00	2	69,792	0.00%
2021/12/27	12	86.59	13	86.34	85.60	-1	69,030	0.00%
2021/12/24	33	87.63	25.1	87.73	86.40	7.9	68,493	0.01%
2021/12/23	14	86.69	34	86.81	87.10	-20	66,633	-0.03%
2021/12/22	28	85.83	36	86.09	83.80	-8	65,222	-0.01%
2021/12/21	43	83.87	27	83.75	83.00	16	63,397	0.03%
2021/12/20	12	81.77	24	84.14	84.90	-12	62,609	-0.02%
2021/12/17	43	81.33	39	81.32	80.80	4	61,374	0.01%
2021/12/16	58	82.01	59	82.68	83.30	-1	60,439	0.00%
2021/12/15	10	77.51	16	77.68	80.10	-6	59,346	-0.01%
2021/12/14	39	77.00	36	76.78	75.70	3	58,582	0.01%
2021/12/13	11	80.85	8	81.08	80.10	3	57,890	0.01%
2021/12/10	33	81.55	21	81.47	80.70	12	57,413	0.02%
2021/12/09	38	82.25	41	83.11	81.30	-3	56,784	-0.01%
2021/12/08	32	84.00	27	83.25	81.30	5	55,622	0.01%
2021/12/07	49	86.68	39.1	86.90	84.00	9.9	54,330	0.02%
2021/12/06	32	85.13	25.1	85.66	86.10	6.9	52,273	0.01%
2021/12/03	22.1	84.00	37.2	84.91	85.20	-15.1	50,932	-0.03%
2021/12/02	33	82.28	21	81.68	80.20	12	48,676	0.02%
2021/12/01	27	78.25	24.3	81.15	83.40	2.7	47,284	0.01%
2021/11/30	25	80.26	20	80.17	77.50	5	45,911	0.01%
2021/11/29	17	75.44	20.1	76.29	78.00	-3.1	44,541	-0.01%
2021/11/26	21.1	77.90	19	78.06	77.80	2.1	43,241	0.00%
2021/11/25	33.3	82.59	32.1	83.31	81.00	1.2	41,666	0.00%
2021/11/24	19	79.60	23	79.65	79.40	-4	39,840	-0.01%
2021/11/23	142	79.44	131.1	78.97	78.40	10.9	38,800	0.03%	大買/大賣/
2021/11/22	21	88.21	20	87.77	86.70	1	36,977	0.00%
2021/11/19	57	88.88	80.1	89.00	87.60	-23.1	35,950	-0.06%
2021/11/18	35	86.78	32	86.71	86.10	3	33,342	0.01%
2021/11/17	50	85.28	48.1	85.91	87.50	1.9	31,980	0.01%
2021/11/16	35.4	86.69	96.2	88.13	82.10	-60.8	29,613	-0.21%
2021/11/15	166.2	93.15	90	92.80	90.90	76.2	27,416	0.28%	大買/
2021/11/12	101.1	87.09	85	88.97	90.90	16.1	23,622	0.07%	大買/
2021/11/11	8	85.44	0.2	83.70	82.70	7.8	20,738	0.04%
2021/11/10	1.2	83.57	1	88.20	89.60	0.2	20,223	0.00%
2021/11/09	7.1	82.14	1	81.00	81.50	6.1	19,998	0.03%
2021/11/08	0.2	73.10	4	74.00	77.00	-3.8	19,674	-0.02%
2021/11/05	0	0.00	2	69.00	70.00	-2	19,478	-0.01%
2021/11/04	2	70.40	1	70.40	67.00	1	19,373	0.01%
2021/11/03	0	0.00	15	65.37	71.20	-15	19,313	-0.08%
2021/11/02	10.1	73.06	2.2	68.39	68.20	7.9	18,997	0.04%
2021/11/01	1.2	71.53	17	71.58	72.10	-15.8	18,681	-0.08%
2021/10/29	0	0.00	1.1	62.51	65.60	-1.1	18,466	-0.01%
2021/10/28	12	59.46	24	60.28	59.70	-12	18,452	-0.07%
2021/10/27	42.1	60.72	3	60.00	60.00	39.1	18,184	0.22%
2021/10/26	5	56.40	1	54.10	58.30	4	17,528	0.02%
2021/10/25	20	52.80	22	52.84	53.00	-2	16,933	-0.01%
2021/10/22	75	51.67	81	51.68	52.50	-6	14,480	-0.04%
2021/10/21	29	47.82	34	47.56	48.25	-5	10,349	-0.05%
2021/10/20	2	41.73	13	42.52	43.90	-11	8,083	-0.14%
2021/10/19	10	39.49	7	40.21	39.95	3	7,487	0.04%
2021/10/18	1	38.10	0	0.00	38.40	1	6,797	0.01%
2021/10/15	0	0.00	4	35.10	34.95	-4	6,498	-0.06%
2021/10/14	0	0.00	1	34.20	34.05	-1	6,485	-0.02%
2021/10/13	3	33.88	0	0.00	33.95	3	6,504	0.05%
2021/10/12	10	34.30	0	0.00	34.35	10	6,507	0.15%
2021/10/05	4	34.18	2	34.60	35.00	2	6,642	0.03%
2021/10/04	0	0.00	2	34.25	33.95	-2	6,662	-0.03%
2021/10/01	2	35.00	2	35.15	34.90	0	6,716	0.00%
2021/09/30	4	36.89	0	0.00	36.80	4	6,735	0.06%
2021/09/29	3	37.22	1	37.90	36.65	2	6,833	0.03%
2021/09/28	4	38.18	7	38.34	38.35	-3	6,804	-0.04%
2021/09/27	1	38.55	1	37.65	37.85	0	6,787	0.00%
2021/09/24	1	37.10	1	37.45	37.10	0	6,714	0.00%
2021/09/23	0	0.00	4	36.80	36.95	-4	6,777	-0.06%
2021/09/22	10	36.43	0	0.00	36.15	10	6,928	0.14%
2021/09/17	2	37.35	2	38.05	37.40	0	7,059	0.00%
2021/09/16	6	38.03	4	37.99	38.40	2	6,981	0.03%
2021/09/15	1	36.60	0	0.00	36.15	1	6,894	0.01%
2021/09/14	3	36.87	2	37.05	36.90	1	6,957	0.01%
2021/09/13	4	35.21	14	37.21	37.85	-10	6,938	-0.14%
2021/09/10	1	34.95	1	34.90	34.85	0	6,933	0.00%
2021/09/09	5	34.74	4	34.79	34.60	1	7,102	0.01%
2021/09/08	5	34.85	8	34.93	34.40	-3	7,245	-0.04%
2021/09/07	5	35.25	3	34.90	34.70	2	7,448	0.03%
2021/09/06	2	36.08	2	35.40	35.30	0	7,824	0.00%
2021/09/03	3	35.85	10	35.94	36.00	-7	8,170	-0.09%
2021/09/02	4	36.21	4	35.83	35.55	0	8,282	0.00%
2021/09/01	4	35.83	5	36.01	36.05	-1	8,516	-0.01%
2021/08/31	1	35.85	1	35.50	35.55	0	8,541	0.00%
2021/08/30	2	35.50	2	35.60	35.85	0	8,652	0.00%
2021/08/27	2	35.28	2	35.10	35.15	0	8,678	0.00%
2021/08/26	4	35.79	3	35.47	35.15	1	8,741	0.01%
2021/08/25	3	35.58	2	35.70	35.75	1	8,821	0.01%
2021/08/24	0	35.70	5	35.30	35.25	-5	9,016	-0.06%
2021/08/20	0	0.00	15	35.11	34.65	-15	9,169	-0.16%
2021/08/19	4	34.73	0	0.00	34.65	4	9,207	0.04%
2021/08/16	1	36.70	1	36.55	36.40	0	9,332	0.00%
2021/08/13	1	37.00	1	37.20	37.00	0	9,400	0.00%
2021/08/12	2	38.00	0	0.00	37.70	2	9,542	0.02%
2021/08/11	0	0.00	28	38.63	37.80	-28	9,679	-0.29%
2021/08/10	0	0.00	1	39.00	38.90	-1	9,767	-0.01%
2021/08/09	6	38.87	1	38.85	38.60	5	9,968	0.05%
2021/08/06	4	40.80	0	0.00	40.35	4	10,073	0.04%
2021/08/05	12	41.73	2	41.65	41.90	10	10,230	0.10%
2021/08/04	2	41.80	10	41.07	41.55	-8	10,568	-0.08%
2021/08/03	3	40.87	4	40.85	41.45	-1	10,726	-0.01%
2021/07/30	0	0.00	1	38.80	39.25	-1	10,549	-0.01%
2021/07/29	1	38.20	2	37.28	37.90	-1	10,492	-0.01%
2021/07/28	1	35.50	1	35.60	35.35	0	10,650	0.00%
2021/07/26	2	37.65	4	37.78	38.00	-2	11,536	-0.02%
2021/07/23	0	0.00	3	37.70	37.20	-3	11,968	-0.03%
2021/07/22	1	37.05	1	37.00	36.80	0	12,402	0.00%
2021/07/21	2	36.95	0	0.00	36.45	2	12,772	0.02%
2021/07/20	3	37.13	2	36.90	36.85	1	13,624	0.01%
2021/07/19	1	37.60	0	0.00	37.50	1	14,204	0.01%
2021/07/15	0	0.00	2	37.95	38.05	-2	15,033	-0.01%
2021/07/14	3	36.83	2	37.10	36.60	1	15,345	0.01%
2021/07/13	11	38.53	0	0.00	37.40	11	16,141	0.07%
2021/07/12	0	0.00	3	37.95	37.80	-3	16,954	-0.02%
2021/07/09	3	37.55	0	0.00	37.80	3	17,653	0.02%
2021/07/07	1	38.00	1	38.55	38.15	0	18,004	0.00%
2021/07/06	4	38.64	16	38.54	38.30	-12	18,135	-0.07%
2021/07/05	1	40.15	0	0.00	39.75	1	18,084	0.01%
2021/07/01	2	38.50	2	38.60	38.45	0	18,302	0.00%
2021/06/30	2	39.15	2	39.75	39.30	0	18,294	0.00%
2021/06/29	6	39.74	0	0.00	39.20	6	18,468	0.03%
2021/06/28	1	41.00	1	41.45	41.05	0	18,540	0.00%
2021/06/24	1	40.85	0	0.00	40.85	1	18,544	0.01%
2021/06/23	27	40.77	6	40.60	40.80	21	18,455	0.11%
2021/06/22	7	39.61	7	40.93	39.50	0	18,352	0.00%
2021/06/21	11	39.28	7	40.63	40.35	4	18,246	0.02%
2021/06/18	0	0.00	1	41.30	39.95	-1	18,080	-0.01%
2021/06/17	3	39.50	5	40.55	40.60	-2	17,986	-0.01%
2021/06/16	5	40.52	1	40.60	40.10	4	17,926	0.02%
2021/06/15	2	41.15	1	40.35	41.95	1	17,718	0.01%
2021/06/11	0	0.00	58	39.75	40.00	-58	17,336	-0.33%
2021/06/10	2	37.15	3	37.82	38.15	-1	17,007	-0.01%
2021/06/09	3	36.97	4	37.06	37.20	-1	16,904	-0.01%
2021/06/08	0	0.00	1	36.30	36.30	-1	16,667	-0.01%
2021/06/07	3	35.40	0	0.00	35.85	3	16,735	0.02%
2021/06/04	5	36.75	0	0.00	36.65	5	16,664	0.03%
2021/06/03	0	0.00	8	37.24	37.25	-8	16,671	-0.05%
2021/06/02	7	36.85	0	0.00	36.40	7	16,689	0.04%
2021/05/31	0	0.00	20	36.85	37.05	-20	16,440	-0.12%
2021/05/28	1	36.40	3	36.92	36.40	-2	16,429	-0.01%
2021/05/25	4	35.34	0	0.00	35.50	4	16,250	0.02%
2021/05/24	18	35.69	0	0.00	35.25	18	16,189	0.11%
2021/05/21	0	0.00	13	34.92	34.65	-13	16,131	-0.08%
2021/05/20	19	34.13	0	0.00	33.70	19	16,144	0.12%
2021/05/19	45	34.18	2	34.00	34.25	43	15,972	0.27%
2021/05/18	2	33.85	0	0.00	34.25	2	15,837	0.01%
2021/05/17	6	32.40	28	33.32	32.10	-22	15,722	-0.14%
2021/05/14	23	36.07	0	0.00	34.50	23	15,490	0.15%
2021/05/13	17	36.04	10	35.28	35.05	7	15,242	0.05%
2021/05/12	1	39.05	22	36.54	36.25	-21	14,940	-0.14%
2021/05/11	10	38.88	1	38.10	38.00	9	14,462	0.06%
2021/05/10	0	0.00	1	40.85	40.55	-1	14,152	-0.01%
2021/05/07	11	40.59	11	40.35	40.50	0	14,117	0.00%
2021/05/05	2	40.83	2	39.85	39.45	0	13,762	0.00%
2021/05/04	16	40.62	19	41.54	40.60	-3	13,491	-0.02%
2021/05/03	4	42.40	6	42.40	42.15	-2	12,947	-0.02%
2021/04/29	8	42.87	5	42.84	41.60	3	12,558	0.02%
2021/04/28	5	43.88	11	43.59	43.10	-6	12,112	-0.05%
2021/04/27	8	43.08	8	43.14	43.15	0	11,739	0.00%
2021/04/26	31	44.88	15	44.49	44.70	16	11,342	0.14%
2021/04/23	10	40.29	23	39.95	41.80	-13	10,462	-0.12%
2021/04/22	15	38.35	8	39.70	38.00	7	9,884	0.07%
2021/04/21	11	40.97	9	41.27	40.60	2	9,433	0.02%
2021/04/20	7	39.38	18	39.09	39.95	-11	9,050	-0.12%
2021/04/19	19	40.58	4	40.85	40.10	15	8,710	0.17%
2021/04/16	9	38.18	14	38.81	39.45	-5	7,903	-0.06%
2021/04/15	17	35.64	14	35.56	35.90	3	7,040	0.04%
2021/04/14	1	33.50	1	33.00	32.65	0	6,352	0.00%
2021/04/13	3	33.15	8	33.50	33.10	-5	6,203	-0.08%
2021/04/12	0	0.00	20	32.20	32.80	-20	5,987	-0.33%
2021/04/07	4	31.71	0	0.00	31.45	4	5,728	0.07%
2021/04/01	20	30.90	0	0.00	31.20	20	5,507	0.36%
2021/03/29	0	0.00	5	29.20	29.70	-5	5,032	-0.10%
2021/03/25	1	28.95	0	0.00	28.90	1	4,959	0.02%
2021/03/23	5	28.91	0	0.00	29.00	5	5,115	0.10%
2021/03/22	5	29.10	5	29.10	29.20	0	5,117	0.00%
2021/03/18	0	0.00	5	28.75	28.55	-5	5,078	-0.10%
2021/03/17	5	28.45	0	0.00	28.50	5	5,164	0.10%
2021/03/16	3	29.00	0	0.00	28.80	3	5,284	0.06%
2021/03/11	0	0.00	16	28.87	29.00	-16	5,683	-0.28%
2021/03/10	0	0.00	10	28.45	28.50	-10	5,756	-0.17%
2021/03/08	1	28.00	2	27.95	28.10	-1	6,033	-0.02%
2021/03/05	3	28.55	0	0.00	28.55	3	6,024	0.05%
2021/03/04	12	28.67	0	0.00	28.80	12	6,133	0.20%
2021/03/03	0	0.00	14	29.03	29.30	-14	6,148	-0.23%
2021/03/02	12	28.70	10	29.18	28.60	2	6,130	0.03%
2021/02/26	10	28.73	0	0.00	29.00	10	6,252	0.16%
2021/02/25	0	0.00	7	29.06	29.15	-7	6,251	-0.11%
2021/02/24	7	28.79	0	0.00	28.75	7	6,335	0.11%
2021/02/23	2	28.95	2	29.35	29.05	0	6,537	0.00%
2021/02/22	1	28.75	2	29.28	29.35	-1	6,546	-0.02%
2021/02/18	6	28.40	0	0.00	28.60	6	6,541	0.09%
2021/02/02	0	0.00	0	28.30	28.30	0	6,595	0.00%
2021/01/29	3	28.58	2	28.20	28.45	1	6,598	0.02%
2021/01/28	0	0.00	1	27.95	28.00	-1	6,538	-0.02%
2021/01/27	1	28.10	0	0.00	28.20	1	6,506	0.02%
2021/01/26	0	0.00	4	28.02	28.00	-4	6,491	-0.06%
2021/01/25	1	27.85	0	0.00	28.25	1	6,474	0.02%
2021/01/19	1	29.15	0	0.00	29.15	1	6,314	0.02%
2021/01/18	1	29.00	0	0.00	29.40	1	6,285	0.02%
2021/01/14	2	30.20	2	30.15	30.10	0	6,205	0.00%
2021/01/13	1	29.80	0	0.00	29.75	1	6,175	0.02%
2021/01/12	0	0.00	2	29.70	29.40	-2	6,141	-0.03%
2021/01/11	3	29.95	6	30.12	30.10	-3	6,098	-0.05%
2021/01/08	2	29.95	0	0.00	29.55	2	6,060	0.03%
2021/01/07	0	0.00	2	30.00	29.95	-2	5,996	-0.03%
2021/01/06	0	30.75	0	0.00	30.00	0	5,955	0.00%
2021/01/04	1	31.20	4	31.25	31.40	-3	5,805	-0.05%
2020/12/30	2	31.38	3	31.28	31.25	-1	5,816	-0.02%
2020/12/28	1	30.65	1	31.35	31.20	0	5,705	0.00%
2020/12/25	2	30.70	2	30.60	30.55	0	5,630	0.00%
2020/12/24	4	30.53	4	30.53	30.30	0	5,600	0.00%
2020/12/23	3	30.12	2	30.10	30.30	1	5,603	0.02%
2020/12/22	0	0.00	1	30.05	30.05	-1	5,630	-0.02%
2020/12/21	2	30.80	0	0.00	30.70	2	5,620	0.04%
2020/12/18	3	31.68	5	31.90	31.35	-2	5,590	-0.04%
2020/12/17	1	31.35	2	31.08	31.20	-1	5,477	-0.02%
2020/12/16	5	30.93	4	31.05	31.25	1	5,463	0.02%
2020/12/15	2	30.83	2	31.10	30.55	0	5,455	0.00%
2020/12/14	2	31.13	3	31.52	31.45	-1	5,418	-0.02%
2020/12/11	1	31.00	0	0.00	30.90	1	5,397	0.02%
2020/12/10	5	32.33	4	32.01	31.60	1	5,361	0.02%
2020/12/09	9	32.26	6.1	32.42	32.45	2.9	5,222	0.06%
2020/12/08	5	32.23	4	31.80	31.80	1	5,085	0.02%
2020/12/07	2	31.55	6	31.30	31.70	-4	5,005	-0.08%
2020/12/04	1	32.10	11	31.35	31.30	-10	4,944	-0.20%
2020/12/03	24	32.30	13	32.18	32.05	11	4,829	0.23%
2020/12/02	3	31.53	3	31.50	31.50	0	4,736	0.00%
2020/12/01	4	31.56	4	31.35	31.30	0	4,723	0.00%
2020/11/30	5	31.05	5	31.30	31.30	0	4,715	0.00%
2020/11/27	6	31.20	5	31.00	31.00	1	4,718	0.02%
2020/11/26	2	31.00	1	30.70	30.95	1	4,708	0.02%
2020/11/25	4	30.55	4	30.64	30.60	0	4,826	0.00%
2020/11/20	0	0.00	3	29.55	30.45	-3	4,811	-0.06%
2020/11/18	0	0.00	1	29.10	29.40	-1	4,566	-0.02%
2020/11/11	2	28.95	0	0.00	29.15	2	4,650	0.04%
2020/11/10	0	0.00	1	29.10	29.30	-1	4,643	-0.02%
2020/11/09	1	28.85	0	0.00	28.60	1	4,601	0.02%
2020/11/02	1	28.45	0	0.00	28.40	1	4,922	0.02%
2020/10/29	2	28.80	3	28.68	28.80	-1	5,076	-0.02%
2020/10/28	2	29.05	3	29.18	29.00	-1	5,093	-0.02%
2020/10/27	1	29.35	1	29.30	29.25	0	5,119	0.00%
2020/10/26	1	28.95	2	28.88	28.90	-1	5,106	-0.02%
2020/10/14	2	29.40	0	0.00	29.45	2	5,784	0.03%
2020/10/12	0	0.00	72	29.30	29.20	-72	5,949	-1.21%
2020/10/08	1	29.65	0	0.00	29.20	1	6,003	0.02%
2020/10/05	0	0.00	4	28.80	28.90	-4	6,176	-0.06%
2020/09/30	0	0.00	2	28.65	28.60	-2	6,314	-0.03%
2020/09/28	2	28.48	2	28.60	28.45	0	6,627	0.00%
2020/09/24	1	28.55	0	0.00	28.35	1	6,839	0.01%
2020/09/18	1	30.30	1	30.20	30.10	0	7,613	0.00%
2020/09/16	2	30.95	1	30.80	30.50	1	7,675	0.01%
2020/09/15	1	30.75	2	30.93	30.70	-1	7,687	-0.01%
2020/09/14	0	0.00	2	30.40	30.45	-2	7,913	-0.03%
2020/09/11	1	30.20	1	30.50	30.25	0	8,004	0.00%
2020/09/10	1	30.80	1	30.90	30.55	0	8,207	0.00%
2020/09/09	1	30.90	2	30.90	31.00	-1	8,241	-0.01%
2020/09/07	7	31.31	4	31.25	31.00	3	8,379	0.04%
2020/09/04	2	29.60	2	30.60	30.60	0	8,293	0.00%
2020/09/03	1	30.55	1	30.75	30.55	0	8,287	0.00%
2020/09/02	6	30.78	2	30.98	30.80	4	8,260	0.05%
2020/09/01	3	30.50	3	30.38	30.45	0	8,207	0.00%
2020/08/31	2	30.43	10	30.50	30.10	-8	8,182	-0.10%
2020/08/28	4	29.90	4	29.91	30.00	0	8,058	0.00%
2020/08/27	1	29.80	2	30.03	29.80	-1	8,063	-0.01%
2020/08/26	0	0.00	2	29.75	30.05	-2	7,941	-0.03%
2020/08/25	2	29.05	0	0.00	28.95	2	7,929	0.03%
2020/08/24	1	28.80	0	0.00	28.90	1	7,983	0.01%
2020/08/21	1	28.25	2	28.80	28.80	-1	8,070	-0.01%
2020/08/20	3	28.10	2	27.98	28.10	1	8,171	0.01%
2020/08/19	1	29.45	0	0.00	29.40	1	8,176	0.01%
2020/08/18	0	0.00	1	30.15	29.75	-1	8,281	-0.01%
2020/08/14	1	30.25	1	29.70	30.00	0	8,261	0.00%
2020/08/13	2	29.98	1	29.70	29.45	1	8,271	0.01%
2020/08/12	2	29.90	2	30.03	29.75	0	8,262	0.00%
2020/08/11	2	30.30	2	30.50	30.15	0	8,251	0.00%
2020/08/10	2	30.35	3	30.27	30.45	-1	8,272	-0.01%
2020/08/07	1	30.20	0	0.00	30.10	1	8,296	0.01%
2020/08/06	3	31.17	4	31.29	31.05	-1	8,239	-0.01%
2020/08/05	0	0.00	1	30.45	30.25	-1	8,120	-0.01%
2020/07/31	1	30.15	1	30.05	29.90	0	8,109	0.00%
2020/07/29	3	29.22	3	29.35	29.50	0	8,105	0.00%
2020/07/28	3	29.33	2	29.70	28.95	1	8,104	0.01%
2020/07/27	3	30.35	0	0.00	30.05	3	8,020	0.04%
2020/07/24	0	0.00	5	31.60	30.75	-5	7,968	-0.06%
2020/07/21	1	31.25	0	0.00	31.20	1	7,864	0.01%
2020/07/20	2	31.50	3	31.28	31.50	-1	7,808	-0.01%
2020/07/17	2	30.53	1	30.55	31.00	1	7,761	0.01%
2020/07/16	0	0.00	4	31.28	31.15	-4	7,761	-0.05%
2020/07/15	2	31.25	2	30.78	30.70	0	7,708	0.00%
2020/07/14	7	31.13	1	31.55	31.00	6	7,806	0.08%
2020/07/13	1	31.85	3	31.57	31.80	-2	7,782	-0.03%
2020/07/10	15	32.24	1	32.10	31.30	14	7,843	0.18%
2020/07/09	6	33.03	6	33.03	32.90	0	7,741	0.00%
2020/07/08	7	33.12	7	33.74	33.45	0	7,696	0.00%
2020/07/07	3	33.37	3	33.50	32.95	0	7,652	0.00%
2020/07/06	0	0.00	3	33.20	33.10	-3	7,565	-0.04%
2020/07/03	0	0.00	1	32.75	32.40	-1	7,551	-0.01%
2020/07/02	3	32.73	2	32.90	32.50	1	7,536	0.01%
2020/07/01	1	32.75	6	33.05	32.35	-5	7,466	-0.07%
2020/06/30	5	31.85	1	31.35	33.15	4	7,086	0.06%
2020/06/29	0	0.00	1	30.20	30.15	-1	6,816	-0.01%
2020/06/24	2	30.60	1	30.75	30.50	1	6,829	0.01%
2020/06/23	5	30.77	3	30.77	30.60	2	6,858	0.03%
2020/06/22	3	30.50	5	30.57	30.50	-2	6,869	-0.03%
2020/06/19	3	30.80	5	30.98	30.30	-2	6,947	-0.03%
2020/06/18	4	30.84	8	30.89	30.80	-4	6,746	-0.06%
2020/06/17	0	0.00	7	30.92	30.75	-7	6,739	-0.10%
2020/06/16	4	30.06	0	0.00	30.00	4	6,809	0.06%
2020/06/15	2	29.90	3	30.17	29.70	-1	7,172	-0.01%
2020/06/12	14	28.74	10	29.00	29.15	4	7,177	0.06%
2020/06/11	7	30.44	2	30.10	29.85	5	7,204	0.07%
2020/06/10	2	30.03	2	30.15	30.05	0	7,285	0.00%
2020/06/09	1	30.15	0	0.00	30.15	1	7,462	0.01%
2020/06/08	2	30.45	4	30.59	30.45	-2	7,598	-0.03%
2020/06/05	1	30.10	3	30.22	30.15	-2	7,587	-0.03%
2020/06/04	3	30.27	0	0.00	30.20	3	7,633	0.04%
2020/06/01	10	30.15	0	0.00	30.55	10	7,836	0.13%
2020/05/29	0	0.00	2	30.45	30.50	-2	7,867	-0.03%
2020/05/28	5	30.24	3	30.03	29.60	2	8,077	0.02%
2020/05/27	0	0.00	1	30.55	30.70	-1	8,086	-0.01%
2020/05/25	2	28.70	5	29.25	29.50	-3	8,136	-0.04%
2020/05/21	1	29.00	2	28.85	28.80	-1	8,024	-0.01%
2020/05/20	1	29.10	3	29.00	28.70	-2	8,128	-0.02%
2020/05/19	7	28.32	3	28.28	28.65	4	8,101	0.05%
2020/05/18	0	0.00	21	27.77	27.95	-21	8,078	-0.26%
2020/05/15	3	28.63	2	28.65	28.30	1	8,076	0.01%
2020/05/14	1	29.10	2	28.68	28.20	-1	8,040	-0.01%
2020/05/13	3	29.27	2	29.25	29.15	1	7,992	0.01%
2020/05/12	2	29.25	1	29.00	29.10	1	7,979	0.01%
2020/05/11	2	28.95	1	28.70	28.90	1	7,968	0.01%
2020/05/08	0	0.00	1	28.90	28.90	-1	7,937	-0.01%
2020/05/07	7	28.99	0	0.00	29.10	7	7,925	0.09%
2020/05/06	0	0.00	8	29.80	29.70	-8	7,842	-0.10%
2020/05/05	1	29.80	1	29.85	29.40	0	7,803	0.00%
2020/05/04	0	0.00	10	29.35	29.25	-10	7,814	-0.13%
2020/04/30	3	30.10	8	30.05	30.00	-5	7,805	-0.06%
2020/04/28	11	30.34	2	30.20	29.95	9	7,869	0.11%
2020/04/27	17	29.51	4	30.15	30.00	13	7,955	0.16%
2020/04/24	2	28.98	12	28.77	29.15	-10	7,894	-0.13%
2020/04/23	4	28.95	4	28.71	28.80	0	7,896	0.00%
2020/04/22	2	29.03	32	28.61	28.60	-30	7,870	-0.38%
2020/04/21	51	30.03	1	28.95	28.80	50	7,852	0.64%
2020/04/20	0	0.00	30	29.80	30.05	-30	7,769	-0.39%
2020/04/17	1	31.75	13	31.60	30.05	-12	7,769	-0.15%
2020/04/16	1	31.05	2	31.33	31.20	-1	7,613	-0.01%
2020/04/15	22	31.60	9	31.68	31.20	13	7,598	0.17%
2020/04/14	2	30.70	5	30.65	30.60	-3	7,525	-0.04%
2020/04/13	2	30.75	2	30.50	30.60	0	7,578	0.00%
2020/04/10	8	30.11	6	29.86	30.40	2	7,528	0.03%
2020/04/09	2	30.50	2	30.05	29.70	0	7,544	0.00%
2020/04/08	18	29.96	11	29.90	30.35	7	7,478	0.09%
2020/04/07	9	29.14	5	29.35	29.25	4	7,348	0.05%
2020/04/06	0	0.00	20	29.24	29.35	-20	7,284	-0.27%
2020/04/01	1	28.75	1	28.30	28.90	0	7,353	0.00%
2020/03/31	2	29.18	2	29.15	28.40	0	7,422	0.00%
2020/03/30	2	27.93	1	28.00	28.30	1	7,425	0.01%
2020/03/27	0	0.00	1	29.30	27.95	-1	7,509	-0.01%
2020/03/25	0	0.00	2	29.25	28.90	-2	8,151	-0.02%
2020/03/24	2	28.50	2	28.50	28.40	0	8,194	0.00%
2020/03/20	23	29.54	2	29.80	29.45	21	8,940	0.23%
2020/03/19	28	28.03	17	27.84	28.40	11	9,253	0.12%
2020/03/18	5	27.71	12	27.99	26.95	-7	8,872	-0.08%
2020/03/17	27	26.47	4	26.56	26.95	23	9,000	0.26%
2020/03/16	4	29.69	7	28.56	27.00	-3	8,874	-0.03%
2020/03/13	3	28.97	36	29.87	29.75	-33	8,709	-0.38%
2020/03/12	29	32.33	52	32.30	32.10	-23	8,506	-0.27%
2020/03/11	0	0.00	3	35.12	34.85	-3	8,348	-0.04%
2020/03/10	4	35.36	2	35.80	35.80	2	8,328	0.02%
2020/03/09	6	36.20	2	36.48	35.60	4	8,248	0.05%
2020/03/06	0	0.00	3	37.38	37.55	-3	8,123	-0.04%
2020/03/05	5	37.57	1	37.70	36.90	4	8,060	0.05%
2020/03/04	2	37.50	2	37.15	37.65	0	7,951	0.00%
2020/03/03	2	37.25	14	37.71	37.45	-12	7,867	-0.15%
2020/03/02	7	35.99	6	36.04	36.40	1	7,673	0.01%
2020/02/27	1	36.65	1	36.40	35.00	0	7,547	0.00%
2020/02/26	2	35.83	9	36.19	36.50	-7	7,373	-0.09%
2020/02/25	4	34.80	3	34.68	34.90	1	7,202	0.01%
2020/02/24	1	35.00	1	34.95	34.90	0	7,183	0.00%
2020/02/21	2	35.70	4	35.76	35.45	-2	7,171	-0.03%
2020/02/20	3	35.12	2	34.93	35.30	1	7,060	0.01%
2020/02/19	3	34.78	1	34.70	34.70	2	7,049	0.03%
2020/02/18	1	35.10	21	34.80	34.75	-20	7,057	-0.28%
2020/02/17	2	34.58	1	34.45	34.60	1	7,086	0.01%
2020/02/14	3	34.60	2	34.48	34.40	1	7,082	0.01%
2020/02/13	2	34.40	3	34.18	34.15	-1	7,087	-0.01%
2020/02/12	3	34.23	1	34.20	34.15	2	7,121	0.03%
2020/02/11	1	33.80	0	0.00	34.00	1	7,123	0.01%
2020/02/10	2	33.30	2	33.30	33.05	0	7,237	0.00%
2020/02/07	0	0.00	2	33.50	33.35	-2	7,243	-0.03%
2020/02/06	4	34.06	3	34.07	34.20	1	7,237	0.01%
2020/02/05	4	33.94	4	33.64	33.60	0	7,244	0.00%
2020/02/04	1	33.35	0	0.00	33.50	1	7,220	0.01%
2020/02/03	1	31.45	2	32.50	33.00	-1	7,249	-0.01%
2020/01/30	2	34.95	4	34.69	34.20	-2	7,193	-0.03%
2020/01/20	0	0.00	4	37.63	37.55	-4	7,143	-0.06%
2020/01/17	5	37.83	0	0.00	37.80	5	7,229	0.07%
2020/01/14	1	37.65	5	37.41	37.80	-4	7,433	-0.05%
2020/01/10	1	36.65	1	36.70	36.65	0	7,450	0.00%
2020/01/08	1	36.70	2	36.40	36.15	-1	7,466	-0.01%
2020/01/07	4	37.51	5	37.47	37.00	-1	7,476	-0.01%
2020/01/06	3	38.33	4	38.23	38.20	-1	7,443	-0.01%
2020/01/03	6	38.53	2	38.28	38.15	4	7,509	0.05%
2020/01/02	1	38.40	4	38.40	38.35	-3	7,550	-0.04%
2019/12/31	1	38.55	0	0.00	38.45	1	7,597	0.01%
2019/12/30	0	0.00	3	38.32	38.35	-3	7,685	-0.04%
2019/12/26	1	38.40	1	38.40	38.40	0	7,510	0.00%
2019/12/25	42	39.11	43	39.07	38.90	-1	7,446	-0.01%
2019/12/24	7	39.00	2	38.95	38.75	5	7,452	0.07%
2019/12/23	27	39.88	15	39.78	39.20	12	7,343	0.16%
2019/12/20	23	39.02	16	39.15	39.00	7	6,899	0.10%
2019/12/19	3	38.35	6	38.41	38.50	-3	6,622	-0.05%
2019/12/18	6	38.39	6	38.93	38.10	0	6,490	0.00%
2019/12/17	15	38.38	6	38.63	38.00	9	6,134	0.15%
2019/12/16	7	37.11	49	37.62	39.10	-42	5,802	-0.72%
2019/12/13	11	35.72	4	35.90	35.55	7	5,577	0.13%
2019/12/12	0	0.00	3	36.93	36.40	-3	5,540	-0.05%
2019/12/11	2	35.70	2	35.70	35.70	0	5,287	0.00%
2019/12/10	1	35.65	2	35.60	35.45	-1	5,328	-0.02%
2019/12/09	3	35.12	2	35.10	35.10	1	5,418	0.02%
2019/12/06	2	35.85	2	35.75	35.50	0	5,434	0.00%
2019/12/05	2	35.33	3	35.80	35.85	-1	5,489	-0.02%
2019/12/04	1	35.20	0	0.00	35.15	1	5,506	0.02%
2019/12/02	0	0.00	1	35.40	35.40	-1	5,569	-0.02%
2019/11/29	1	35.05	60	35.40	35.05	-59	5,542	-1.06%
2019/11/28	1	35.45	1	35.40	35.35	0	5,538	0.00%
2019/11/27	4	35.95	1	35.65	35.90	3	5,556	0.05%
2019/11/26	1	35.30	3	35.28	35.20	-2	5,461	-0.04%
2019/11/25	1	35.05	1	35.00	35.00	0	5,473	0.00%
2019/11/22	1	35.00	1	34.80	34.85	0	5,519	0.00%
2019/11/21	1	34.60	1	34.50	34.75	0	5,528	0.00%
2019/11/20	2	34.80	0	0.00	34.75	2	5,526	0.04%
2019/11/18	2	35.20	1	35.50	35.50	1	5,514	0.02%
2019/11/15	1	34.65	1	34.85	34.85	0	5,509	0.00%
2019/11/14	9	34.31	7	34.54	34.35	2	5,518	0.04%
2019/11/13	6	34.91	6	35.08	34.95	0	5,520	0.00%
2019/11/12	2	34.90	3	34.92	35.05	-1	5,576	-0.02%
2019/11/11	7	34.79	5	35.00	34.65	2	5,626	0.04%
2019/11/08	11	35.75	1	35.75	35.75	10	5,640	0.18%
2019/11/07	17	35.90	10	36.10	36.10	7	5,692	0.12%
2019/11/06	1	37.60	4	36.98	36.90	-3	5,686	-0.05%
2019/11/05	3	37.73	1	37.55	37.50	2	5,984	0.03%
2019/11/04	2	37.20	3	37.43	37.30	-1	6,019	-0.02%
2019/11/01	1	37.05	1	37.30	37.30	0	6,039	0.00%
2019/10/31	12	37.22	3	36.75	36.80	9	6,132	0.15%
2019/10/30	1	38.00	1	37.75	37.50	0	6,142	0.00%
2019/10/29	5	37.98	1	37.75	37.50	4	6,135	0.07%
2019/10/28	2	37.95	1	37.95	37.90	1	6,209	0.02%
2019/10/25	4	38.96	0	0.00	38.75	4	6,201	0.06%
2019/10/24	0	0.00	3	39.03	39.25	-3	6,162	-0.05%
2019/10/23	2	38.48	2	38.68	38.50	0	6,182	0.00%
2019/10/22	0	0.00	4	38.43	38.00	-4	6,083	-0.07%
2019/10/17	1	37.55	0	0.00	38.10	1	6,146	0.02%
2019/10/16	1	38.20	1	38.00	37.50	0	6,336	0.00%
2019/10/15	0	0.00	1	38.65	37.95	-1	6,533	-0.02%
2019/10/14	1	38.25	0	0.00	38.25	1	6,572	0.02%
2019/10/09	2	38.00	0	0.00	37.70	2	6,532	0.03%
2019/10/08	1	37.55	6	37.95	38.25	-5	6,479	-0.08%
2019/10/07	0	0.00	9	37.65	37.50	-9	6,469	-0.14%
2019/10/04	0	0.00	1	37.70	36.85	-1	6,431	-0.02%
2019/10/03	1	36.25	2	36.30	36.45	-1	6,430	-0.02%
2019/10/01	2	36.00	0	0.00	36.15	2	6,792	0.03%
2019/09/27	12	36.15	0	0.00	35.50	12	6,765	0.18%
2019/09/26	1	36.85	0	0.00	36.70	1	6,700	0.01%
2019/09/25	10	36.95	1	37.30	36.65	9	6,722	0.13%
2019/09/20	8	37.66	6	37.83	37.70	2	6,702	0.03%
2019/09/19	29	37.91	8	37.70	37.50	21	6,640	0.32%
2019/09/18	14	38.44	13	38.03	38.55	1	6,601	0.02%
2019/09/17	2	36.75	0	0.00	36.65	2	6,243	0.03%
2019/09/16	0	0.00	3	36.60	37.10	-3	6,305	-0.05%
2019/09/11	0	0.00	17	37.04	37.25	-17	6,393	-0.27%
2019/09/10	11	36.11	10	36.70	35.85	1	6,314	0.02%
2019/09/09	3	36.83	1	36.80	36.75	2	6,308	0.03%
2019/09/06	1	35.60	1	36.20	36.20	0	6,293	0.00%
2019/09/05	1	35.55	4	35.48	35.50	-3	6,436	-0.05%
2019/09/04	1	35.15	0	0.00	35.25	1	6,445	0.02%
2019/09/02	1	34.50	1	34.55	34.90	0	6,591	0.00%
2019/08/30	12	35.18	1	34.70	34.75	11	6,617	0.17%
2019/08/29	1	34.75	1	34.75	34.60	0	6,662	0.00%
2019/08/28	2	34.85	2	34.73	34.75	0	6,702	0.00%
2019/08/27	2	34.28	5	34.51	34.40	-3	6,781	-0.04%
2019/08/26	0	0.00	6	33.60	33.85	-6	6,789	-0.09%
2019/08/23	1	34.40	1	34.25	34.10	0	6,811	0.00%
2019/08/22	4	34.15	1	34.05	34.05	3	6,845	0.04%
2019/08/21	2	34.10	2	34.05	33.95	0	6,878	0.00%
2019/08/20	1	34.00	1	33.85	33.75	0	6,914	0.00%
2019/08/19	6	33.96	2	34.00	33.95	4	6,963	0.06%
2019/08/16	1	33.95	2	34.18	34.20	-1	6,984	-0.01%
2019/08/15	24	33.07	7	33.77	33.70	17	7,001	0.24%
2019/08/14	42	33.34	2	33.35	33.25	40	7,095	0.56%
2019/08/13	3	32.85	3	32.75	32.65	0	7,071	0.00%
2019/08/12	3	33.02	2	33.20	33.25	1	7,124	0.01%
2019/08/08	2	33.03	2	33.00	32.85	0	7,143	0.00%
2019/08/07	5	33.14	2	33.25	33.00	3	7,184	0.04%
2019/08/06	4	35.60	1	35.90	35.85	3	7,017	0.04%
2019/08/05	0	0.00	1	36.45	36.40	-1	7,074	-0.01%
2019/08/02	2	36.80	2	37.08	36.80	0	7,279	0.00%
2019/08/01	6	38.16	0	0.00	37.95	6	7,349	0.08%
2019/07/31	1	39.00	0	0.00	38.85	1	7,567	0.01%
2019/07/30	5	39.04	3	39.55	38.75	2	7,993	0.03%
2019/07/29	1	40.15	1	40.70	40.10	0	7,996	0.00%
2019/07/26	2	40.13	0	0.00	40.25	2	8,005	0.02%
2019/07/25	0	0.00	7	39.96	40.25	-7	8,165	-0.09%
2019/07/24	6	39.35	0	0.00	39.35	6	8,097	0.07%
2019/07/23	0	0.00	6	39.50	39.50	-6	8,160	-0.07%
2019/07/22	2	39.28	1	39.25	39.25	1	8,204	0.01%
2019/07/19	1	39.70	0	0.00	39.15	1	8,258	0.01%
2019/07/18	3	39.82	1	40.20	39.55	2	8,268	0.02%
2019/07/17	1	39.25	4	40.30	40.55	-3	8,135	-0.04%
2019/07/16	0	0.00	4	39.61	39.40	-4	8,035	-0.05%
2019/07/09	3	38.57	1	39.10	38.65	2	8,828	0.02%
2019/07/08	6	39.81	6	39.23	39.00	0	9,049	0.00%
2019/07/01	0	0.00	5	36.90	36.85	-5	11,031	-0.05%
2019/06/28	0	0.00	1	36.70	36.55	-1	11,361	-0.01%
2019/06/26	1	36.55	1	36.80	36.80	0	11,707	0.00%
2019/06/24	1	37.10	2	37.23	37.40	-1	11,963	-0.01%
2019/06/21	4	37.15	1	37.15	37.20	3	12,065	0.02%
2019/06/20	6	37.36	2	37.23	37.10	4	12,189	0.03%
2019/06/19	0	0.00	1	36.60	37.05	-1	12,635	-0.01%
2019/06/13	1	36.90	1	36.80	36.80	0	14,624	0.00%
2019/06/12	1	35.90	1	36.20	36.25	0	14,754	0.00%
2019/06/11	1	36.00	0	0.00	36.00	1	14,900	0.01%
2019/06/10	0	0.00	2	35.60	35.50	-2	14,813	-0.01%
2019/06/05	2	35.10	2	35.60	34.85	0	14,952	0.00%
2019/06/04	0	0.00	4	35.10	35.15	-4	14,982	-0.03%
2019/06/03	3	35.00	0	0.00	35.10	3	15,244	0.02%
2019/05/31	2	36.30	0	0.00	36.10	2	15,195	0.01%
2019/05/28	0	0.00	2	36.35	36.05	-2	15,485	-0.01%
2019/05/27	2	35.85	0	0.00	35.80	2	15,658	0.01%
2019/05/24	2	36.10	4	36.20	36.15	-2	16,081	-0.01%
2019/05/23	2	35.50	0	0.00	35.65	2	16,183	0.01%
2019/05/22	4	36.28	2	36.15	36.10	2	16,253	0.01%
2019/05/21	1	35.05	2	35.58	36.65	-1	16,356	-0.01%
2019/05/20	3	34.80	3	34.60	34.55	0	16,304	0.00%
2019/05/16	1	36.40	1	36.40	35.50	0	16,401	0.00%
2019/05/15	2	36.40	3	36.68	36.70	-1	16,463	-0.01%
2019/05/14	2	35.18	1	35.50	35.65	1	16,506	0.01%
2019/05/13	2	35.78	1	35.65	35.40	1	16,473	0.01%
2019/05/10	6	36.52	2	36.68	36.45	4	16,462	0.02%
2019/05/09	6	38.10	6	37.96	37.20	0	16,372	0.00%
2019/05/08	2	37.15	0	0.00	37.50	2	16,549	0.01%
2019/05/07	9	39.21	2	39.35	39.20	7	16,842	0.04%
2019/05/06	6	41.67	4	41.80	41.50	2	16,539	0.01%
2019/05/03	5	42.78	0	0.00	42.90	5	16,507	0.03%
2019/05/02	0	0.00	2	42.20	43.05	-2	16,608	-0.01%
2019/04/29	2	41.25	0	0.00	41.20	2	16,873	0.01%
2019/04/26	2	41.40	1	41.45	41.20	1	16,896	0.01%
2019/04/24	3	42.55	1	42.75	42.45	2	17,234	0.01%
2019/04/23	2	42.70	0	0.00	42.60	2	17,276	0.01%
2019/04/22	2	43.40	0	0.00	43.15	2	17,522	0.01%
2019/04/18	3	42.52	4	43.85	42.15	-1	17,796	-0.01%
2019/04/17	16	45.08	11	45.11	44.30	5	17,877	0.03%
2019/04/16	6	44.14	7	44.24	44.50	-1	17,684	-0.01%
2019/04/15	5	43.71	4	43.84	43.90	1	17,630	0.01%
2019/04/12	3	43.87	7	43.90	43.75	-4	17,456	-0.02%
2019/04/11	28	43.47	16.5	43.74	43.00	11.5	17,228	0.07%
2019/04/10	16	43.13	40	44.50	44.25	-24	16,912	-0.14%
2019/04/09	49	41.83	17	41.80	42.00	32	15,995	0.20%
2019/04/08	8	41.22	3	41.48	40.90	5	15,740	0.03%
2019/04/03	5	40.47	1	40.55	40.45	4	15,536	0.03%
2019/04/02	5	40.98	3	41.17	40.80	2	15,407	0.01%
2019/04/01	1	40.15	0	0.00	40.15	1	15,066	0.01%
2019/03/29	3.5	40.07	2	40.08	39.95	1.5	14,931	0.01%
2019/03/28	0	0.00	1	40.00	39.55	-1	14,844	-0.01%
2019/03/27	0	0.00	1	40.55	39.85	-1	14,968	-0.01%
2019/03/26	3	39.40	5	39.33	39.20	-2	14,863	-0.01%
2019/03/25	3	39.20	0	0.00	38.85	3	14,975	0.02%
2019/03/22	5	41.22	6	41.50	40.60	-1	14,881	-0.01%
2019/03/21	14	40.34	14	40.25	40.10	0	14,527	0.00%
2019/03/20	3	40.25	3	40.50	40.35	0	14,483	0.00%
2019/03/19	15	41.69	10	41.54	39.55	5	14,288	0.03%
2019/03/18	0	0.00	4	39.75	41.15	-4	13,620	-0.03%
2019/03/15	0	0.00	1	37.80	37.45	-1	13,140	-0.01%
2019/03/13	0	0.00	1	36.20	36.20	-1	13,061	-0.01%
2019/03/12	1	36.45	1	36.10	36.00	0	13,193	0.00%
2019/03/11	2	36.53	1	36.30	36.25	1	13,291	0.01%
2019/03/08	1	35.25	2	35.73	36.00	-1	13,536	-0.01%
2019/03/07	3	35.72	10	35.63	35.60	-7	14,841	-0.05%
2019/03/06	1	37.55	0	0.00	37.25	1	15,111	0.01%
2019/03/05	4	37.59	4	38.05	37.50	0	15,338	0.00%
2019/03/04	20	37.83	2	37.13	37.90	18	15,348	0.12%
2019/02/27	2	36.93	2	36.65	36.80	0	15,395	0.00%
2019/02/26	8	37.81	6	37.62	37.45	2	15,447	0.01%
2019/02/22	13	37.10	21	37.17	37.10	-8	15,441	-0.05%
2019/02/21	17	36.51	4	36.93	36.55	13	15,576	0.08%
2019/02/20	1	37.15	7	37.29	37.00	-6	15,698	-0.04%
2019/02/19	6	36.50	7	36.57	36.55	-1	15,945	-0.01%
2019/02/18	14	36.15	8	35.99	35.90	6	16,167	0.04%
2019/02/15	2	35.75	6	35.45	35.35	-4	16,495	-0.02%
2019/02/14	2	36.70	2	36.70	36.50	0	17,457	0.00%
2019/02/13	4	36.35	2	36.25	36.20	2	17,620	0.01%
2019/02/12	3	37.20	1	37.50	37.10	2	17,598	0.01%
2019/02/11	0	0.00	5	36.98	36.80	-5	17,833	-0.03%
2019/01/30	4	36.60	0	0.00	36.55	4	17,875	0.02%
2019/01/29	4	36.96	0	0.00	37.00	4	17,804	0.02%
2019/01/28	1	36.50	7	36.90	37.95	-6	17,508	-0.03%
2019/01/25	16	34.83	10	35.00	34.80	6	17,053	0.04%
2019/01/23	60	34.58	12	34.60	34.50	48	17,032	0.28%
2019/01/22	3	34.43	3	33.97	34.00	0	16,931	0.00%
2019/01/21	0	0.00	1	33.65	34.10	-1	16,789	-0.01%
2019/01/18	2	32.90	4	33.00	32.95	-2	16,517	-0.01%
2019/01/17	7	32.58	4	32.79	32.85	3	16,516	0.02%
2019/01/15	11	33.82	0	0.00	33.80	11	16,294	0.07%
2019/01/14	12	34.07	11	33.61	33.60	1	16,235	0.01%
2019/01/11	5	34.43	3	34.90	33.60	2	15,993	0.01%
2019/01/10	6	35.20	1	34.50	34.60	5	15,728	0.03%
2019/01/09	11	37.09	0	0.00	35.35	11	15,538	0.07%
2019/01/04	3	35.90	3	35.57	36.50	0	15,269	0.00%
2019/01/03	7	36.55	8	36.17	36.10	-1	15,382	-0.01%
2019/01/02	2	35.70	2	36.10	36.10	0	15,459	0.00%
2018/12/28	3	35.38	3	35.12	35.35	0	15,655	0.00%
2018/12/27	5	36.92	5	36.74	36.50	0	15,552	0.00%
2018/12/26	4	36.79	5	37.56	36.20	-1	15,523	-0.01%
2018/12/25	2	35.70	2	36.15	36.05	0	15,419	0.00%
2018/12/24	3	36.07	3	36.28	36.60	0	15,423	0.00%
2018/12/22	7	36.09	7	36.16	36.00	0	15,442	0.00%
2018/12/21	3	35.65	3	36.60	36.30	0	15,495	0.00%
2018/12/20	1	36.15	0	0.00	35.90	1	15,428	0.01%
2018/12/19	10	38.58	1	38.20	38.15	9	15,382	0.06%
2018/12/18	6	38.71	4	38.90	38.80	2	15,267	0.01%
2018/12/17	3	38.57	2	38.60	37.75	1	15,081	0.01%
2018/12/14	10	39.30	10	38.85	38.65	0	14,964	0.00%
2018/12/13	6	39.14	5	38.80	38.90	1	14,878	0.01%
2018/12/12	5	39.85	5	39.55	39.45	0	14,731	0.00%
2018/12/10	8	40.66	0	0.00	39.50	8	14,454	0.06%
2018/12/07	0	0.00	1	43.95	42.80	-1	14,188	-0.01%
2018/12/06	3	42.72	0	0.00	42.55	3	14,100	0.02%
2018/12/05	9	46.89	8	46.28	46.45	1	13,891	0.01%
2018/12/03	10	46.20	10	47.00	47.25	0	13,881	0.00%
2018/11/30	1	49.25	0	0.00	45.55	1	13,493	0.01%
2018/11/29	25	48.36	4	47.95	47.00	21	12,082	0.17%
2018/11/28	1	44.95	1	44.70	45.30	0	11,511	0.00%
2018/11/27	2	42.25	2	42.40	43.15	0	11,258	0.00%
2018/11/26	3	41.68	2	42.00	41.40	1	11,163	0.01%
2018/11/23	10	42.58	5	42.70	41.90	5	10,973	0.05%
2018/11/22	13	43.93	7	43.34	42.60	6	10,822	0.06%
2018/11/21	20	42.90	20	43.20	43.00	0	10,409	0.00%
2018/11/20	17	42.36	12	42.78	42.80	5	10,156	0.05%
2018/11/19	2	42.73	12	42.14	41.85	-10	9,861	-0.10%
2018/11/16	21	43.53	14	43.32	43.00	7	9,654	0.07%
2018/11/15	21	43.09	21	43.33	42.90	0	9,436	0.00%
2018/11/14	3	44.43	1	43.70	43.00	2	9,140	0.02%
2018/11/13	9	41.85	9	43.56	44.55	0	8,732	0.00%
2018/11/12	0	0.00	1	40.50	42.35	-1	7,639	-0.01%
2018/11/08	1	39.45	2	38.70	39.10	-1	7,418	-0.01%
2018/11/05	1	35.20	0	0.00	34.85	1	7,288	0.01%
2018/11/01	1	34.60	1	34.50	34.90	0	7,135	0.00%
2018/10/31	1	33.20	1	32.90	33.60	0	7,146	0.00%
2018/10/30	3	32.53	3	32.53	32.70	0	7,060	0.00%
2018/10/29	1	31.85	2	31.75	31.70	-1	6,981	-0.01%
2018/10/26	4	31.48	4	31.80	31.15	0	6,938	0.00%
2018/10/25	2	31.93	2	31.85	31.70	0	6,878	0.00%
2018/10/24	4	34.43	5	34.46	33.40	-1	6,787	-0.01%
2018/10/23	5	33.41	5	33.35	33.00	0	6,567	0.00%
2018/10/22	4	32.66	11	32.88	33.80	-7	6,553	-0.11%
2018/10/19	7	31.63	6	31.58	32.20	1	6,460	0.02%
2018/10/18	6	31.53	5	31.69	31.65	1	6,359	0.02%
2018/10/17	7	32.03	6	31.83	31.10	1	6,306	0.02%
2018/10/16	2	31.90	2	31.88	31.85	0	6,232	0.00%
2018/10/15	9	31.28	10	31.58	32.10	-1	6,185	-0.02%
2018/10/12	7	30.76	9	30.80	31.10	-2	6,113	-0.03%
2018/10/11	1	30.40	0	30.85	30.40	1	6,168	0.02%
2018/10/09	2	34.33	1	35.50	33.75	1	5,982	0.02%
2018/10/08	1	36.30	2	36.35	35.50	-1	5,802	-0.02%
2018/10/05	7	37.55	6	37.99	38.40	1	5,547	0.02%
2018/10/04	2	38.85	5	38.80	39.05	-3	5,427	-0.06%
2018/10/03	3	39.52	4	39.40	38.90	-1	5,353	-0.02%
2018/10/02	3	40.15	2	40.00	39.50	1	5,297	0.02%
2018/10/01	2	40.33	2	40.13	39.90	0	5,281	0.00%
2018/09/28	4	41.44	2	41.03	40.60	2	5,253	0.04%
2018/09/27	3	42.03	2	42.43	42.20	1	5,235	0.02%
2018/09/26	12	42.67	11	43.05	43.05	1	5,288	0.02%
2018/09/25	3	40.42	2	40.30	40.35	1	5,267	0.02%
2018/09/21	6	40.34	5	39.99	39.90	1	5,244	0.02%
2018/09/20	1	39.65	1	39.55	39.40	0	5,200	0.00%
2018/09/19	6	39.59	7	39.98	40.05	-1	5,207	-0.02%
2018/09/18	2	38.88	1	38.95	38.50	1	5,175	0.02%
2018/09/17	1	39.10	2	39.48	39.30	-1	5,159	-0.02%
2018/09/14	4	40.23	2	40.10	40.10	2	5,128	0.04%
2018/09/13	1	39.60	1	39.30	39.30	0	5,096	0.00%
2018/09/12	1	38.35	3	38.68	39.30	-2	5,099	-0.04%
2018/09/11	6	38.08	5	38.94	38.80	1	5,147	0.02%
2018/09/10	6	37.93	6	38.68	37.20	0	5,086	0.00%
2018/09/07	3	40.82	0	0.00	39.90	3	5,012	0.06%
2018/09/06	1	43.40	1	43.00	42.70	0	4,873	0.00%
2018/09/05	1	44.05	1	43.65	43.45	0	4,887	0.00%
2018/09/04	3	43.72	3	43.60	44.35	0	4,910	0.00%
2018/09/03	2	44.68	3	44.08	43.45	-1	4,930	-0.02%
2018/08/31	1	43.75	0	0.00	44.60	1	4,955	0.02%
2018/08/30	2	44.93	4	44.24	44.10	-2	4,956	-0.04%
2018/08/29	4	44.54	5	44.56	44.65	-1	5,025	-0.02%
2018/08/28	4	44.41	3	44.32	44.40	1	5,106	0.02%
2018/08/27	2	44.25	2	44.00	44.10	0	5,144	0.00%
2018/08/24	1	43.85	1	43.60	43.55	0	5,162	0.00%
2018/08/23	2	44.00	1	43.70	44.15	1	5,221	0.02%
2018/08/22	8	44.66	6	44.94	44.35	2	5,244	0.04%
2018/08/21	1	42.25	1	42.15	42.05	0	5,029	0.00%
2018/08/20	3	43.05	3	42.98	42.10	0	5,034	0.00%
2018/08/17	4	43.75	5	43.78	43.20	-1	5,033	-0.02%
2018/08/16	3	42.33	2	43.23	43.55	1	5,097	0.02%
2018/08/15	3	44.63	2	44.53	42.85	1	5,021	0.02%
2018/08/14	2	46.35	1	46.15	46.15	1	4,878	0.02%
2018/08/13	4	47.51	5	47.10	47.05	-1	4,842	-0.02%
2018/08/10	3	48.40	0	0.00	47.05	3	4,764	0.06%
2018/08/08	0	0.00	1	52.50	52.60	-1	4,743	-0.02%
2018/08/07	1	52.10	0	0.00	52.40	1	4,823	0.02%
2018/07/24	3	53.70	0	0.00	53.30	3	5,409	0.06%
2018/07/23	0	0.00	2	53.80	53.40	-2	5,553	-0.04%
2018/07/18	3	54.13	5	54.82	55.00	-2	5,598	-0.04%
2018/07/09	0	0.00	1	50.70	51.90	-1	5,687	-0.02%
2018/07/05	1	51.90	3	51.70	51.30	-2	5,724	-0.03%
2018/07/03	5	54.94	2	53.50	52.80	3	5,779	0.05%
2018/07/02	0	0.00	1	57.00	56.60	-1	5,676	-0.02%
2018/06/28	0	0.00	3	56.50	55.80	-3	6,004	-0.05%
2018/06/27	3	56.70	1	57.70	56.90	2	6,064	0.03%
2018/06/26	1	55.60	0	0.00	56.00	1	6,129	0.02%
2018/06/25	0	0.00	1	56.80	56.60	-1	6,399	-0.02%
2018/06/22	0	0.00	2	57.00	56.70	-2	6,855	-0.03%
2018/06/21	2	56.55	10	57.10	56.50	-8	6,885	-0.12%
2018/06/15	1	59.00	0	0.00	59.30	1	7,445	0.01%
2018/06/14	1	59.60	2	60.55	59.50	-1	7,359	-0.01%
2018/06/11	1	59.60	0	0.00	59.60	1	7,387	0.01%
2018/06/08	0	0.00	1	60.60	60.20	-1	7,373	-0.01%
2018/06/07	0	0.00	2	59.90	59.70	-2	7,417	-0.03%
2018/06/06	2	60.40	4	61.00	60.60	-2	7,372	-0.03%
2018/06/05	7	59.59	1	60.20	59.90	6	7,306	0.08%
2018/06/04	0	0.00	1	59.00	59.20	-1	7,203	-0.01%
2018/06/01	1	58.70	5	58.72	58.50	-4	7,200	-0.06%
2018/05/31	3	58.60	1	59.00	58.60	2	7,188	0.03%
2018/05/30	0	0.00	3	59.03	58.50	-3	7,156	-0.04%
2018/05/29	1	58.30	0	0.00	58.30	1	7,114	0.01%
2018/05/28	3	59.10	1	59.00	58.60	2	7,133	0.03%
2018/05/25	2	58.20	0	0.00	58.20	2	7,156	0.03%
2018/05/24	1	59.60	2	59.10	59.10	-1	7,129	-0.01%
2018/05/23	4	57.45	0	0.00	57.20	4	7,063	0.06%
2018/05/21	10	59.50	10	59.00	58.70	0	7,088	0.00%
2018/05/17	0	0.00	3	60.57	59.50	-3	7,133	-0.04%
2018/05/16	0	0.00	2	59.00	58.40	-2	6,987	-0.03%
2018/05/15	3	58.53	3	58.53	57.80	0	7,014	0.00%
2018/05/14	1	56.40	0	0.00	56.80	1	7,104	0.01%
2018/05/11	1	56.50	0	0.00	56.40	1	7,124	0.01%
2018/05/08	1	57.30	0	0.00	57.50	1	7,379	0.01%
2018/05/03	10	58.00	0	0.00	58.10	10	7,256	0.14%
2018/04/30	0	0.00	2	59.45	60.50	-2	7,271	-0.03%
2018/04/27	2	56.20	10	58.00	55.00	-8	7,150	-0.11%
2018/04/26	1	60.20	0	0.00	57.40	1	7,033	0.01%
2018/04/24	1	60.80	0	0.00	60.00	1	7,009	0.01%
2018/04/20	1	62.20	0	0.00	62.50	1	7,074	0.01%
2018/04/19	2	61.60	1	62.00	61.50	1	7,065	0.01%
2018/04/18	1	61.70	0	0.00	61.80	1	7,038	0.01%
2018/04/17	1	63.30	1	62.70	61.80	0	7,018	0.00%
2018/04/12	5	63.60	0	0.00	63.60	5	7,059	0.07%
2018/04/10	3	64.77	0	0.00	64.50	3	7,222	0.04%
2018/04/09	0	0.00	1	68.40	66.50	-1	7,178	-0.01%
2018/04/02	1	67.30	2	68.20	67.30	-1	7,089	-0.01%
2018/03/31	2	67.20	5	68.48	68.10	-3	6,997	-0.04%
2018/03/29	0	0.00	1	66.50	66.30	-1	6,865	-0.01%
2018/03/28	36	67.49	38	66.38	66.20	-2	6,917	-0.03%
2018/03/27	4	66.40	9	65.01	67.00	-5	7,085	-0.07%
2018/03/26	1	63.60	0	0.00	63.00	1	6,669	0.01%
2018/03/23	3	64.10	4	64.28	63.90	-1	6,718	-0.01%
2018/03/22	7	68.90	0	0.00	66.00	7	6,790	0.10%
2018/03/21	5	65.46	5	65.64	67.60	0	6,851	0.00%
2018/03/20	1	61.80	0	0.00	62.00	1	6,794	0.01%
2018/03/16	1	63.10	0	0.00	62.30	1	6,897	0.01%
2018/03/14	0	0.00	1	62.40	62.30	-1	6,820	-0.01%
2018/03/13	0	0.00	1	62.90	63.00	-1	6,827	-0.01%
2018/03/09	0	0.00	1	61.30	61.10	-1	6,828	-0.01%
2018/03/06	3	60.60	0	0.00	60.50	3	6,860	0.04%
2018/02/21	2	62.10	0	0.00	63.00	2	7,023	0.03%
2018/02/12	2	60.10	6	60.10	59.90	-4	6,981	-0.06%
2018/02/09	1	59.60	3	58.90	60.00	-2	7,002	-0.03%
2018/02/08	4	63.25	0	0.00	62.10	4	6,923	0.06%
2018/02/07	3	63.43	0	0.00	63.50	3	6,972	0.04%
2018/02/06	1	63.70	2	63.45	62.30	-1	6,922	-0.01%
2018/02/05	0	0.00	1	68.60	68.60	-1	6,841	-0.01%
2018/02/02	0	0.00	11	70.72	70.60	-11	6,869	-0.16%
2018/02/01	2	70.60	1	70.50	70.50	1	6,928	0.01%
2018/01/31	21	72.80	6	72.52	71.00	15	6,891	0.22%
2018/01/30	0	0.00	7	71.30	71.40	-7	6,613	-0.11%
2018/01/29	1	70.00	0	0.00	70.20	1	6,547	0.02%
2018/01/25	11	69.80	2	69.00	68.60	9	6,529	0.14%
2018/01/24	0	0.00	1	69.20	69.20	-1	6,512	-0.02%
2018/01/23	1	69.60	1	70.50	69.50	0	6,482	0.00%
2018/01/22	1	71.70	1	71.10	71.20	0	6,471	0.00%
2018/01/19	3	71.87	0	0.00	71.10	3	6,489	0.05%
2018/01/17	0	0.00	5	72.80	73.00	-5	6,488	-0.08%
2018/01/16	0	0.00	2	72.70	72.60	-2	6,478	-0.03%
2018/01/10	1	71.40	0	0.00	70.80	1	6,671	0.01%
2018/01/05	0	0.00	1	75.20	75.20	-1	6,877	-0.01%
2018/01/04	2	74.20	5	75.48	75.60	-3	6,877	-0.04%
2018/01/03	6	74.77	0	0.00	74.20	6	6,916	0.09%
2018/01/02	2	73.85	0	0.00	73.90	2	6,985	0.03%