鈺創 (5351)-亞東券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
37.95
漲跌
▲0.15
漲幅
+0.40%
成交量
2,167張
產業
上櫃半導體類股▼0.12%
834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

鈺創 (5351)籌碼相關－亞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

亞東券商分點個股進出
亞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
2024/09/25	2	37.75	0	0.00	37.75	2	2,033	0.10%
2024/09/18	1	36.30	0	0.00	35.95	1	2,375	0.04%
2024/09/12	0	0.00	1.2	36.00	36.25	-1.2	2,632	-0.04%
2024/09/06	0	36.30	0	0.00	35.95	0	2,891	0.00%
2024/08/28	1	39.50	0	0.00	39.25	1	3,109	0.03%
2024/08/26	0	40.20	1	40.20	40.20	-1	3,188	-0.03%
2024/08/23	2.4	39.22	0	0.00	39.15	2.4	3,227	0.07%
2024/08/22	2	39.73	0	0.00	39.70	2	3,389	0.06%
2024/08/20	0.4	40.00	0	0.00	40.05	0.4	3,590	0.01%
2024/08/19	0	0.00	4	39.68	40.00	-4	3,634	-0.11%
2024/08/14	0.1	39.05	0	0.00	39.15	0.1	4,030	0.00%
2024/08/13	1.4	38.84	0	0.00	38.80	1.4	4,144	0.03%
2024/08/12	3	39.20	0	0.00	39.30	3	4,528	0.07%
2024/08/09	0	0.00	1	38.50	38.10	-1	4,519	-0.02%
2024/08/08	0	0.00	1	37.50	37.60	-1	4,435	-0.02%
2024/08/07	0	0.00	0.3	38.00	38.05	-0.3	4,442	-0.01%
2024/08/06	2	36.75	15.5	34.40	35.60	-13.5	4,447	-0.30%
2024/08/05	0	0.00	1	36.20	35.60	-1	4,543	-0.02%
2024/08/02	1	39.50	0.3	40.10	39.50	0.8	4,466	0.02%
2024/08/01	0	0.00	1.2	41.97	41.95	-1.2	4,437	-0.03%
2024/07/31	0.3	41.55	0	0.00	41.25	0.3	4,426	0.01%
2024/07/29	0.1	41.43	3	41.58	40.85	-2.9	4,424	-0.07%
2024/07/23	0.1	43.85	0	0.00	43.70	0.1	4,422	0.00%
2024/07/18	0.1	45.85	0	0.00	45.60	0.1	4,477	0.00%
2024/07/16	10	46.85	0	0.00	47.00	10	4,572	0.22%
2024/07/15	0.4	47.54	0	0.00	47.25	0.4	4,634	0.01%
2024/07/12	1	47.85	0	0.00	47.80	1	4,639	0.02%
2024/07/10	0.2	48.90	0	0.00	48.35	0.2	4,737	0.00%
2024/07/09	1	48.91	0	0.00	49.10	1	4,809	0.02%
2024/07/08	2	49.60	0	0.00	50.30	2	5,143	0.04%
2024/07/05	0	0.00	0.1	50.40	50.20	-0.1	5,176	0.00%
2024/07/04	0	0.00	1	49.85	49.10	-1	5,326	-0.02%
2024/07/03	6	49.39	0.1	49.48	49.35	5.9	5,348	0.11%
2024/07/02	0	48.50	0	0.00	48.40	0	5,351	0.00%
2024/07/01	0	49.45	0	0.00	49.20	0	5,368	0.00%
2024/06/28	0	49.78	0	50.40	50.40	0	5,416	0.00%
2024/06/27	0.3	49.92	0	0.00	49.25	0.3	5,561	0.01%
2024/06/26	0.6	50.67	0	0.00	50.40	0.6	5,549	0.01%
2024/06/25	1.3	52.26	2	52.40	51.80	-0.7	5,502	-0.01%
2024/06/24	2	52.50	6	53.02	53.40	-4	5,494	-0.07%
2024/06/21	0	0.00	4	52.80	52.20	-4	5,499	-0.07%
2024/06/20	0	0.00	3	52.83	52.50	-3	5,522	-0.05%
2024/06/18	2.2	52.67	0	53.20	52.80	2.2	5,472	0.04%
2024/06/17	0	0.00	0.5	52.50	52.60	-0.5	5,428	-0.01%
2024/06/14	1.4	51.77	3	52.13	51.80	-1.6	5,406	-0.03%
2024/06/13	27	52.34	0	0.00	52.40	27	5,377	0.50%
2024/06/12	10	51.77	5	51.70	51.50	5	5,338	0.09%
2024/06/11	0	0.00	1	51.40	51.40	-1	5,317	-0.02%
2024/06/06	0.3	49.27	0	0.00	48.95	0.3	5,340	0.01%
2024/06/04	0	0.00	5	51.50	50.80	-5	5,383	-0.09%
2024/06/03	2	51.40	1	50.90	51.40	1	5,424	0.02%
2024/05/31	2	51.05	3	51.13	51.10	-1	5,466	-0.02%
2024/05/30	1	52.20	2	52.30	51.60	-1	5,525	-0.02%
2024/05/29	6	52.57	1	52.60	52.20	5	5,610	0.09%
2024/05/28	1	52.80	10	53.00	53.30	-9	5,658	-0.16%
2024/05/27	0	52.50	2	52.36	52.90	-2	5,725	-0.04%
2024/05/24	6	50.85	6	50.73	50.60	0	5,905	0.00%
2024/05/22	11	52.88	14.6	52.50	51.70	-3.6	6,080	-0.06%
2024/05/20	13	50.62	1	50.30	49.45	12	5,953	0.20%
2024/05/16	16	50.31	7	50.04	50.90	9	5,997	0.15%
2024/05/14	0.2	47.60	11	47.58	47.75	-10.8	5,735	-0.19%
2024/05/13	0	0.00	2	45.25	45.60	-2	5,841	-0.03%
2024/05/10	0	44.20	0	45.10	45.35	0	5,894	0.00%
2024/05/09	14	45.06	0	44.70	44.50	14	5,900	0.24%
2024/05/08	0.2	48.00	0	48.03	48.05	0.2	5,798	0.00%
2024/05/07	0	0.00	3	47.70	48.00	-3	5,832	-0.05%
2024/05/06	6	48.30	0	0.00	48.30	6	5,826	0.10%
2024/05/03	1	47.65	0	0.00	47.60	1	5,841	0.02%
2024/04/29	0	0.00	2	47.95	48.55	-2	6,094	-0.03%
2024/04/26	1	47.50	0	0.00	47.45	1	6,198	0.02%
2024/04/25	1	47.60	0	47.90	47.55	1	6,268	0.02%
2024/04/24	1	48.30	0	49.05	48.20	1	6,378	0.02%
2024/04/23	1	47.11	2.1	47.04	47.00	-1	6,497	-0.02%
2024/04/22	1	46.93	0	47.15	44.05	1	6,937	0.01%
2024/04/19	0.1	46.04	2	46.60	45.50	-1.9	7,481	-0.03%
2024/04/18	0	0.00	1	48.40	48.20	-1	7,501	-0.01%
2024/04/17	2	48.65	0	48.50	48.50	2	7,725	0.03%
2024/04/16	1.2	47.72	0	0.00	47.60	1.2	7,773	0.02%
2024/04/15	1	51.00	0	0.00	50.20	1	7,719	0.01%
2024/04/12	0	53.00	10	54.00	53.00	-10	7,663	-0.13%
2024/04/10	0	0.00	1.3	53.70	52.50	-1.3	7,296	-0.02%
2024/04/09	1	51.80	4	52.13	52.40	-3	7,184	-0.04%
2024/04/08	0	0.00	1	52.30	51.80	-1	7,232	-0.01%
2024/04/03	2	52.10	1	52.60	52.10	1	7,337	0.01%
2024/04/01	0	0.00	1.3	52.92	52.90	-1.3	7,783	-0.02%
2024/03/28	5	51.04	1	51.10	50.90	4	7,748	0.05%
2024/03/27	0	51.90	1	52.19	52.00	-1	7,800	-0.01%
2024/03/26	0	51.90	2	52.10	52.00	-2	7,791	-0.03%
2024/03/25	1	50.80	0	51.70	51.70	1	7,732	0.01%
2024/03/22	0	50.75	0	0.00	50.40	0	7,963	0.00%
2024/03/21	0	0.00	6	50.73	50.50	-6	8,142	-0.07%
2024/03/20	0	0.00	0	50.00	50.20	0	8,284	0.00%
2024/03/19	1	48.60	1	48.85	48.60	0	8,636	0.00%
2024/03/15	0	48.60	0	0.00	48.45	0	8,966	0.00%
2024/03/14	0	49.35	0	0.00	49.35	0	9,565	0.00%
2024/03/13	7.2	49.71	1	51.50	49.05	6.2	10,178	0.06%
2024/03/12	2	50.95	6	50.93	51.00	-4	10,233	-0.04%
2024/03/11	4	50.85	0	50.30	51.00	4	10,345	0.04%
2024/03/08	3	48.95	0	0.00	49.00	3	10,442	0.03%
2024/03/07	5.2	50.23	0	0.00	49.50	5.2	10,625	0.05%
2024/03/06	3	50.70	0	0.00	50.60	3	10,930	0.03%
2024/03/05	5.2	51.78	0	0.00	51.40	5.2	11,163	0.05%
2024/03/04	1	52.70	0	54.00	52.70	1	11,588	0.01%
2024/03/01	3	53.47	2.2	53.93	52.80	0.9	12,189	0.01%
2024/02/29	2	53.60	1.3	55.00	53.80	0.8	12,476	0.01%
2024/02/27	1	52.20	3	53.71	54.00	-2	13,345	-0.02%
2024/02/26	6	53.37	1	53.49	53.50	5	14,202	0.04%
2024/02/23	0	51.80	1.5	51.91	51.30	-1.5	14,639	-0.01%
2024/02/22	1	53.00	0	0.00	52.10	1	15,525	0.01%
2024/02/21	5	52.70	13	52.35	52.30	-8	15,791	-0.05%
2024/02/20	14.4	53.09	14.2	52.73	52.60	0.2	15,766	0.00%
2024/02/19	0	51.10	1	51.20	51.30	-1	15,552	-0.01%
2024/02/16	4	49.78	2	50.69	50.80	2	15,717	0.01%
2024/02/15	0	48.55	0	0.00	48.55	0	15,673	0.00%
2024/02/05	9.3	48.32	6	48.00	48.00	3.3	15,706	0.02%
2024/02/02	4.2	50.91	4	50.35	50.30	0.2	15,581	0.00%
2024/02/01	0.2	51.28	0	0.00	50.80	0.2	15,532	0.00%
2024/01/31	1	51.11	0	0.00	51.20	1	15,580	0.01%
2024/01/30	0.2	51.50	0	0.00	51.30	0.2	15,725	0.00%
2024/01/29	1	51.70	3	51.30	51.90	-2	15,783	-0.01%
2024/01/26	1.2	51.68	0	0.00	51.30	1.2	15,783	0.01%
2024/01/25	0	52.00	4	51.50	51.50	-4	15,778	-0.03%
2024/01/24	6	53.86	5	53.20	52.60	1	15,725	0.01%
2024/01/23	4	54.15	5	53.90	53.70	-1	15,682	-0.01%
2024/01/22	6	53.62	13	53.74	54.20	-7	15,614	-0.05%
2024/01/19	5.3	53.14	24	52.45	52.20	-18.7	15,520	-0.12%
2024/01/18	19	53.44	37	53.72	52.40	-18	15,507	-0.12%
2024/01/17	2	53.20	22	53.12	53.50	-20	15,608	-0.13%
2024/01/16	30	55.14	13	55.04	54.30	17	15,416	0.11%
2024/01/15	50	55.32	13.2	56.49	57.20	36.8	14,896	0.25%
2024/01/12	20	53.60	2	52.70	52.90	18	14,331	0.13%
2024/01/11	2	52.90	0	0.00	53.20	2	14,254	0.01%
2024/01/10	0	0.00	2.3	52.14	52.00	-2.3	14,077	-0.02%
2024/01/09	2.2	50.84	3	52.40	51.20	-0.8	14,025	-0.01%
2024/01/08	3	51.90	0	0.00	51.60	3	13,983	0.02%
2024/01/04	0	0.00	30	50.90	50.60	-30	13,983	-0.21%
2024/01/02	3	53.07	0	0.00	52.50	3	14,051	0.02%
2023/12/29	0	0.00	2	53.60	54.00	-2	13,970	-0.01%
2023/12/28	36	54.19	1.5	53.72	53.80	34.5	13,852	0.25%
2023/12/27	0	0.00	49	53.03	53.20	-49	13,525	-0.36%
2023/12/26	12	52.02	9	51.79	51.60	3	13,390	0.02%
2023/12/25	6.1	51.52	5	50.40	50.80	1.1	13,279	0.01%
2023/12/22	2.2	51.31	11	51.62	51.10	-8.9	13,230	-0.07%
2023/12/21	6	51.23	0	50.90	50.70	6	13,182	0.05%
2023/12/20	0	51.40	7	51.50	51.00	-7	13,115	-0.05%
2023/12/19	9.3	50.95	0	0.00	51.00	9.3	13,050	0.07%
2023/12/18	1	53.50	33.1	53.25	53.50	-32.1	12,753	-0.25%
2023/12/14	6	55.20	8	54.61	53.20	-2	12,311	-0.02%
2023/12/12	1	53.10	1	54.60	53.30	0	11,899	0.00%
2023/12/11	7	54.51	9.1	54.86	53.90	-2.1	11,702	-0.02%
2023/12/08	15	53.53	35.1	54.12	53.80	-20.1	11,084	-0.18%
2023/12/06	5	50.68	4	51.08	51.00	1	10,354	0.01%
2023/12/05	3	50.67	1	51.00	50.00	2	10,287	0.02%
2023/12/04	0	0.00	15	51.35	51.10	-15	10,257	-0.15%
2023/12/01	8	53.75	7	53.44	52.80	1	10,127	0.01%
2023/11/30	6	53.52	15	53.67	53.10	-9	9,951	-0.09%
2023/11/29	4	53.05	0.5	53.74	53.80	3.5	9,716	0.04%
2023/11/28	37	52.25	13.1	52.16	52.60	24	9,245	0.26%
2023/11/27	4	51.48	1	51.10	50.40	3	8,622	0.03%
2023/11/24	8	54.59	6	54.18	53.50	2	8,249	0.02%
2023/11/22	3	49.65	3.1	49.99	50.20	-0.1	5,951	0.00%
2023/11/21	13	49.66	34.3	49.40	48.20	-21.3	5,352	-0.40%
2023/11/20	0	0.00	10.9	46.95	47.95	-10.9	4,382	-0.25%
2023/11/15	2.4	44.82	4	44.65	43.95	-1.6	3,944	-0.04%
2023/11/14	0	0.00	2	44.00	43.95	-2	3,733	-0.05%
2023/11/13	0	0.00	1	44.00	44.00	-1	3,665	-0.03%
2023/11/10	13	42.52	0	43.05	42.45	13	3,600	0.36%
2023/11/09	0	0.00	2	43.00	42.60	-2	3,570	-0.06%
2023/11/08	1	43.00	0	0.00	42.90	1	3,588	0.03%
2023/11/07	6	43.93	3	44.10	43.95	3	3,510	0.09%
2023/11/06	1	43.60	2.5	43.26	43.60	-1.5	3,345	-0.04%
2023/11/02	0	0.00	7	42.23	42.15	-7	3,269	-0.21%
2023/11/01	2	41.65	2	41.48	41.40	0	3,258	0.00%
2023/10/31	2	41.58	1	42.35	40.80	1	3,246	0.03%
2023/10/30	0	0.00	1	42.35	42.30	-1	3,253	-0.03%
2023/10/27	3	41.30	0.1	41.30	41.25	2.9	3,223	0.09%
2023/10/26	6	42.70	0	0.00	41.80	6	3,250	0.18%
2023/10/25	2	43.75	4	43.91	43.85	-2	3,251	-0.06%
2023/10/24	1	40.55	2	40.83	41.10	-1	3,342	-0.03%
2023/10/20	1	40.30	0	0.00	41.25	1	3,501	0.03%
2023/10/19	1	42.20	1	42.45	41.90	0	3,520	0.00%
2023/10/18	5	43.01	3	42.70	42.20	2	3,518	0.06%
2023/10/17	0	0.00	1.1	43.36	42.30	-1.1	3,517	-0.03%
2023/10/16	1	42.00	0	0.00	42.10	1	3,665	0.03%
2023/10/13	2	43.18	1	43.80	43.15	1	3,695	0.03%
2023/10/12	0	0.00	3	43.83	43.75	-3	3,758	-0.08%
2023/10/11	0	0.00	0	42.25	42.05	0	3,735	0.00%
2023/10/06	0	0.00	2	42.60	43.45	-2	3,671	-0.05%
2023/10/02	2	40.53	1	40.65	41.60	1	3,557	0.03%
2023/09/28	1	40.05	1	40.80	40.05	0	3,522	0.00%
2023/09/27	1	39.80	0	0.00	39.80	1	3,515	0.03%
2023/09/26	1	40.44	1	40.80	40.00	0	3,531	0.00%
2023/09/21	1	42.10	0	0.00	41.90	1	3,526	0.03%
2023/09/19	2	43.38	1	42.85	42.65	1	3,549	0.03%
2023/09/18	0	0.00	2	43.83	43.15	-2	3,554	-0.06%
2023/09/15	3	43.82	1	43.65	43.95	2	3,572	0.06%
2023/09/14	4	42.69	6	42.98	43.25	-2	3,515	-0.06%
2023/09/08	5	42.85	0	0.00	42.35	5	3,684	0.14%
2023/09/07	0	0.00	1	44.45	44.10	-1	3,710	-0.03%
2023/09/06	3	43.35	5	44.03	43.50	-2	3,614	-0.06%
2023/09/05	2	43.48	3	44.00	43.40	-1	3,523	-0.03%
2023/09/04	4	41.91	2	42.25	42.40	2	3,340	0.06%
2023/09/01	1.5	41.30	4	41.30	41.15	-2.5	3,293	-0.08%
2023/08/31	4	41.64	0	0.00	41.35	4	3,266	0.12%
2023/08/30	0	0.00	2.4	40.96	40.70	-2.4	3,207	-0.07%
2023/08/29	0	0.00	1.4	39.75	39.65	-1.4	3,229	-0.04%
2023/08/28	0.3	38.90	0	0.00	38.95	0.3	3,278	0.01%
2023/08/25	0	0.00	2	39.40	39.00	-2	3,489	-0.06%
2023/08/24	1.4	38.97	1	38.75	38.95	0.4	3,530	0.01%
2023/08/23	1	39.00	0	38.70	38.95	1	3,612	0.03%
2023/08/22	1	39.25	0	0.00	38.90	1	3,634	0.03%
2023/08/21	0	0.00	1	39.75	39.50	-1	3,662	-0.03%
2023/08/18	1	40.00	0	0.00	39.85	1	3,675	0.03%
2023/08/17	1	40.30	0	0.00	40.20	1	3,728	0.03%
2023/08/16	0	0.00	1	39.15	39.70	-1	3,749	-0.03%
2023/08/14	1	40.00	0	0.00	38.20	1	3,789	0.03%
2023/08/07	5	41.30	0.9	41.75	41.95	4.1	3,956	0.10%
2023/08/04	1	40.80	0	0.00	40.90	1	3,960	0.03%
2023/08/02	1	41.00	2	41.75	41.15	-1	3,987	-0.03%
2023/07/31	2	43.25	14	42.94	42.65	-12	3,998	-0.30%
2023/07/28	0	0.00	6	44.22	44.00	-6	3,989	-0.15%
2023/07/27	14	44.94	11	45.24	45.00	3	3,924	0.08%
2023/07/26	10	42.85	12	44.04	43.70	-2	3,610	-0.06%
2023/07/25	9	43.60	0	43.60	42.60	9	3,529	0.26%
2023/07/21	1	42.70	3	42.80	42.70	-2	3,497	-0.06%
2023/07/20	9	43.44	1	43.35	43.35	8	3,532	0.23%
2023/07/19	2	43.50	2	43.49	43.20	0	3,479	0.00%
2023/07/18	0	41.65	0	0.00	41.50	0	3,366	0.00%
2023/07/17	4	42.41	0	42.40	42.10	4	3,377	0.12%
2023/07/14	1	41.80	1	42.09	42.05	0	3,321	0.00%
2023/07/13	6	40.10	6	40.45	40.60	0	3,311	0.00%
2023/07/12	0	40.50	0	0.00	40.10	0	3,328	0.00%
2023/07/07	1	41.19	0	0.00	40.90	1	3,764	0.03%
2023/07/05	0	42.00	0	42.45	42.00	0	4,029	0.00%
2023/07/04	0	42.15	0	0.00	41.90	0	4,106	0.00%
2023/06/29	0	0.00	0	42.65	42.15	0	4,523	0.00%
2023/06/27	0	41.70	3	42.60	41.65	-3	4,594	-0.07%
2023/06/26	0	42.80	0	0.00	42.65	0	4,655	0.00%
2023/06/21	10	43.80	0	0.00	43.70	10	4,823	0.21%
2023/06/20	1	44.55	0	0.00	44.55	1	5,025	0.02%
2023/06/19	0	44.93	0	0.00	44.45	0	5,051	0.00%
2023/06/16	3	46.05	4	46.05	45.60	-1	5,065	-0.02%
2023/06/15	0	0.00	4	45.50	45.50	-4	5,010	-0.08%
2023/06/14	5	45.63	14.1	45.59	45.45	-9.1	4,990	-0.18%
2023/06/13	1	44.75	4	45.08	44.95	-3	4,966	-0.06%
2023/06/08	0	0.00	3	43.20	43.20	-3	4,968	-0.06%
2023/06/07	0	0.00	2	44.10	44.20	-2	5,035	-0.04%
2023/06/06	2	43.82	0	0.00	43.40	2	5,144	0.04%
2023/06/05	12	44.77	2	44.70	44.55	10	5,204	0.19%
2023/06/02	0	44.05	1	43.76	43.75	-1	5,230	-0.02%
2023/06/01	7	44.34	0	0.00	44.15	7	5,248	0.13%
2023/05/31	8	45.55	1.1	46.33	45.30	7	5,333	0.13%
2023/05/30	1	43.75	7	44.20	43.90	-6	5,180	-0.12%
2023/05/29	3	44.20	6	43.92	44.30	-3	5,156	-0.06%
2023/05/26	1	42.55	0	0.00	42.30	1	5,175	0.02%
2023/05/25	0	0.00	10	43.35	42.95	-10	5,220	-0.19%
2023/05/24	0	0.00	1	43.30	42.90	-1	5,232	-0.02%
2023/05/23	3	43.20	8	43.24	43.15	-5	5,274	-0.09%
2023/05/22	10	42.60	2	42.63	42.70	8	5,305	0.15%
2023/05/19	6	41.93	0	0.00	41.70	6	5,344	0.11%
2023/05/18	14	42.69	12	42.40	42.35	2	5,411	0.04%
2023/05/17	4	42.89	5	42.85	42.70	-1	5,412	-0.02%
2023/05/16	0	0.00	11	41.76	41.95	-11	5,321	-0.21%
2023/05/15	0	40.28	0	0.00	40.05	0	5,302	0.00%
2023/05/12	0	0.00	1	40.85	40.95	-1	5,382	-0.02%
2023/05/11	11	39.91	0	0.00	39.80	11	5,460	0.20%
2023/05/10	0	0.00	1	40.55	40.55	-1	5,578	-0.02%
2023/05/09	3	40.02	2	40.40	40.30	1	5,652	0.02%
2023/05/08	0	0.00	1	41.15	40.75	-1	5,775	-0.02%
2023/05/05	1	40.60	0	0.00	40.55	1	6,488	0.02%
2023/05/04	2	41.08	0	0.00	41.00	2	6,814	0.03%
2023/05/03	5	42.69	0	0.00	42.05	5	6,917	0.07%
2023/05/02	0	43.40	0	0.00	43.25	0	7,043	0.00%
2023/04/28	0	0.00	3	43.27	43.05	-3	7,117	-0.04%
2023/04/27	1	41.65	1	42.15	41.85	0	7,096	0.00%
2023/04/26	2	41.00	1	41.40	41.40	1	7,073	0.01%
2023/04/25	1	42.49	0	0.00	41.55	1	7,110	0.01%
2023/04/24	0	43.95	0	0.00	43.55	0	7,090	0.00%
2023/04/21	1	44.60	0	0.00	44.25	1	7,131	0.01%
2023/04/20	2	45.85	0	0.00	45.55	2	7,194	0.03%
2023/04/19	0	46.30	3	46.20	46.25	-3	7,245	-0.04%
2023/04/18	0	46.55	0	0.00	46.25	0	7,313	0.00%
2023/04/17	0	46.75	0	0.00	46.55	0	7,442	0.00%
2023/04/14	2	46.90	0	0.00	46.75	2	7,485	0.03%
2023/04/13	7.1	48.10	1	49.60	47.15	6.1	7,464	0.08%
2023/04/12	1	49.44	0	49.00	49.45	1	7,295	0.01%
2023/04/11	12	47.45	39.4	47.84	48.40	-27.3	7,151	-0.38%
2023/04/10	5.2	46.68	3	46.55	46.45	2.2	7,133	0.03%
2023/04/07	15.2	47.78	5	47.62	47.25	10.2	7,124	0.14%
2023/04/06	0	46.92	1	47.00	47.05	-1	7,073	-0.01%
2023/03/31	12	47.66	54	47.96	47.40	-42	7,123	-0.59%
2023/03/30	1	46.35	7	47.00	46.60	-6	6,883	-0.09%
2023/03/29	22	45.18	1	45.10	45.30	21	6,775	0.31%
2023/03/28	9	45.65	2	46.75	45.00	7	6,792	0.10%
2023/03/27	1	46.90	5	46.79	46.40	-4	6,758	-0.06%
2023/03/24	20	47.69	0	0.00	47.55	20	6,749	0.30%
2023/03/23	5	46.77	10	46.66	47.25	-5	6,585	-0.08%
2023/03/22	0	0.00	3	45.12	44.60	-3	6,383	-0.05%
2023/03/20	1	43.25	1	43.75	43.75	0	6,379	0.00%
2023/03/17	1	42.35	0	0.00	42.40	1	6,415	0.02%
2023/03/16	2	43.03	0	0.00	42.20	2	6,449	0.03%
2023/03/14	2	43.88	0	0.00	43.75	2	6,575	0.03%
2023/03/13	1	44.60	0	0.00	44.80	1	6,666	0.02%
2023/03/10	6	46.14	2	45.55	45.50	4	6,818	0.06%
2023/03/09	5	48.86	8	47.86	47.50	-3	7,277	-0.04%
2023/03/08	11	48.37	18	48.52	48.35	-7	7,514	-0.09%
2023/03/07	7	48.36	6	48.48	48.35	1	7,530	0.01%
2023/03/06	0	0.00	1	48.40	48.10	-1	7,537	-0.01%
2023/03/03	5	47.94	9	48.21	48.05	-4	7,607	-0.05%
2023/03/01	3	46.88	1	47.00	46.95	2	7,783	0.03%
2023/02/24	6	47.12	1.5	48.08	47.20	4.5	8,332	0.05%
2023/02/23	1	47.75	14	48.01	48.00	-13	8,294	-0.16%
2023/02/22	2	46.80	0	0.00	47.00	2	8,496	0.02%
2023/02/21	5	47.68	2	48.25	47.75	3	8,597	0.03%
2023/02/20	9	47.80	7	48.59	47.80	2	8,852	0.02%
2023/02/17	2	47.58	0	0.00	47.75	2	8,914	0.02%
2023/02/16	0	0.00	5	46.86	47.70	-5	8,979	-0.06%
2023/02/14	14	46.72	3	47.20	46.40	11	9,329	0.12%
2023/02/13	1	45.85	5	46.00	45.65	-4	9,510	-0.04%
2023/02/10	4	46.44	0.1	46.40	46.25	3.9	10,012	0.04%
2023/02/09	3	47.80	0	0.00	47.40	3	10,143	0.03%
2023/02/08	16	48.49	2	49.28	48.25	14	10,137	0.14%
2023/02/07	1	47.60	2.3	48.35	48.05	-1.3	10,081	-0.01%
2023/02/06	0	47.75	18.2	47.55	48.00	-18.2	10,100	-0.18%
2023/02/03	34	48.17	10	49.06	48.00	24	10,088	0.24%
2023/02/02	5	47.10	2	46.88	46.95	3	9,773	0.03%
2023/02/01	1	44.30	3	45.73	44.85	-2	9,861	-0.02%
2023/01/31	1	44.70	10	44.14	45.10	-9	10,004	-0.09%
2023/01/30	0	43.65	3	43.43	43.55	-3	9,899	-0.03%
2023/01/17	1	41.55	0	41.55	41.55	1	9,854	0.01%
2023/01/13	2	43.78	0	0.00	42.15	2	9,912	0.02%
2023/01/12	1	43.05	3	42.83	42.65	-2	9,879	-0.02%
2023/01/11	4	43.60	3	43.10	43.40	1	9,875	0.01%
2023/01/10	5	44.00	2	43.25	43.20	3	9,870	0.03%
2023/01/09	1	43.25	20	44.20	43.10	-19	9,794	-0.19%
2023/01/06	2	42.58	1	42.90	42.75	1	9,753	0.01%
2023/01/05	26	42.65	1.1	42.51	42.80	24.9	9,746	0.26%
2023/01/04	0	0.00	3	42.00	41.95	-3	9,646	-0.03%
2022/12/30	6	39.70	6	39.50	39.50	0	9,640	0.00%
2022/12/28	17	41.98	14	42.66	41.05	3	9,763	0.03%
2022/12/23	1	40.35	2	40.53	40.70	-1	9,735	-0.01%
2022/12/16	2	40.38	0	0.00	40.10	2	9,835	0.02%
2022/12/15	1	42.05	0	0.00	41.80	1	9,794	0.01%
2022/12/14	1	42.00	0	0.00	41.95	1	9,811	0.01%
2022/12/13	7	41.90	0	0.00	41.20	7	9,820	0.07%
2022/12/12	1	41.85	0	0.00	41.70	1	9,859	0.01%
2022/12/08	7	42.99	6	43.30	43.55	1	9,829	0.01%
2022/12/07	0	0.00	8	43.04	42.80	-8	9,854	-0.08%
2022/12/06	0	0.00	2	45.05	44.75	-2	9,804	-0.02%
2022/12/05	0	0.00	10	46.85	46.50	-10	9,717	-0.10%
2022/12/02	10	46.30	3.3	46.19	46.25	6.7	9,591	0.07%
2022/12/01	2.3	45.87	15	46.99	45.20	-12.7	9,427	-0.13%
2022/11/30	31	45.33	41.1	44.99	45.30	-10.1	8,980	-0.11%
2022/11/29	2	43.03	2	43.53	43.55	0	8,727	0.00%
2022/11/28	2	42.45	3	43.20	42.70	-1	8,702	-0.01%
2022/11/25	8	43.03	6	43.40	42.90	2	8,669	0.02%
2022/11/24	3	42.28	3	42.58	43.90	0	8,568	0.00%
2022/11/23	5	42.12	1.3	42.00	42.25	3.7	8,440	0.04%
2022/11/22	16.3	42.84	17	42.84	41.65	-0.7	8,306	-0.01%
2022/11/21	1	40.40	0	0.00	40.45	1	7,793	0.01%
2022/11/18	1	41.20	9	41.38	40.60	-8	7,794	-0.10%
2022/11/17	11	40.68	1.2	40.74	40.40	9.8	7,570	0.13%
2022/11/16	5	40.22	22.2	40.62	40.60	-17.2	7,472	-0.23%
2022/11/15	3	38.97	2	39.38	39.15	1	7,217	0.01%
2022/11/14	1	39.40	4	39.70	39.45	-3	7,152	-0.04%
2022/11/11	11	40.01	3	40.38	38.95	8	7,086	0.11%
2022/11/10	0	0.00	1	38.85	38.90	-1	6,848	-0.01%
2022/11/09	2	38.53	4.3	38.32	38.80	-2.3	6,755	-0.03%
2022/11/08	5	38.11	4	38.09	37.55	1	6,709	0.01%
2022/11/07	0	0.00	1.4	36.79	38.25	-1.4	6,292	-0.02%
2022/11/04	2	34.88	0	0.00	34.80	2	6,173	0.03%
2022/11/03	3	34.23	4	34.89	34.85	-1	6,121	-0.02%
2022/11/02	2.1	35.00	1.3	35.13	34.75	0.7	6,078	0.01%
2022/10/31	10	34.74	7	34.89	34.80	3	5,902	0.05%
2022/10/28	4	33.38	7.3	33.89	33.95	-3.3	5,566	-0.06%
2022/10/27	9	32.56	18	32.75	32.40	-9	5,176	-0.17%
2022/10/26	3	30.40	0	0.00	30.40	3	4,961	0.06%
2022/10/20	6	32.22	7	31.58	31.70	-1	5,051	-0.02%
2022/10/19	1	32.90	1	33.20	32.10	0	5,119	0.00%
2022/10/18	5	33.20	5	32.70	32.70	0	5,154	0.00%
2022/10/14	0	0.00	2	31.30	31.70	-2	5,412	-0.04%
2022/10/13	7	30.10	2	29.75	29.25	5	5,512	0.09%
2022/10/12	1	31.06	0	0.00	31.75	1	5,457	0.02%
2022/10/11	2	31.75	1	31.50	31.60	1	5,475	0.02%
2022/10/06	0	35.30	0	0.00	35.20	0	5,629	0.00%
2022/10/05	5	35.90	3	36.50	34.95	2	5,636	0.04%
2022/10/04	18	35.81	15	35.65	35.65	3	5,617	0.05%
2022/10/03	0	0.00	2	36.00	35.60	-2	5,559	-0.04%
2022/09/28	1	35.20	1	33.10	32.60	0	5,819	0.00%
2022/09/26	1	34.85	4	34.83	34.50	-3	6,078	-0.05%
2022/09/23	0	0.00	3	37.95	37.80	-3	6,239	-0.05%
2022/09/22	0	0.00	1	39.15	39.40	-1	6,308	-0.02%
2022/09/20	2	39.45	0	0.00	39.45	2	6,477	0.03%
2022/09/19	7	39.34	7	38.76	38.80	0	6,824	0.00%
2022/09/16	2	40.55	0	0.00	39.65	2	7,069	0.03%
2022/09/15	3	41.92	3	42.08	41.50	0	7,099	0.00%
2022/09/14	1	40.22	9	41.36	41.40	-8	7,206	-0.11%
2022/09/13	22	47.06	15	46.15	46.15	7	7,262	0.10%
2022/09/12	2	47.78	3.3	47.78	47.30	-1.3	7,346	-0.02%
2022/09/08	2	47.20	1	46.85	46.70	1	7,432	0.01%
2022/09/07	8	47.31	7	47.69	46.60	1	7,553	0.01%
2022/09/06	2	47.52	0	0.00	47.35	2	7,572	0.03%
2022/09/05	10	51.13	0	0.00	50.00	10	7,599	0.13%
2022/09/02	4	52.95	12	53.25	53.10	-8	7,636	-0.10%
2022/09/01	2.1	51.95	1	52.00	52.10	1.1	7,613	0.01%
2022/08/30	11	51.51	7	51.50	51.90	4	7,728	0.05%
2022/08/29	4.1	50.15	9	50.21	50.00	-4.9	7,732	-0.06%
2022/08/26	4.1	52.67	0	0.00	52.20	4.1	7,805	0.05%
2022/08/25	0	0.00	6	52.52	52.00	-6	8,220	-0.07%
2022/08/24	7	51.66	4	52.00	51.20	3	8,305	0.04%
2022/08/23	1.1	50.95	4	51.78	52.30	-2.9	8,552	-0.03%
2022/08/22	0	0.00	1	51.90	51.60	-1	8,669	-0.01%
2022/08/19	1	51.70	1	51.70	51.50	0	8,818	0.00%
2022/08/18	2	50.60	1	51.70	51.70	1	8,915	0.01%
2022/08/17	1	51.20	2	51.30	51.30	-1	9,106	-0.01%
2022/08/16	5	51.90	4	51.95	51.50	1	9,326	0.01%
2022/08/15	13	51.82	18	51.69	52.10	-5	9,447	-0.05%
2022/08/12	1	47.50	6	49.03	49.40	-5	9,588	-0.05%
2022/08/11	7	48.36	9	48.13	47.15	-2	9,883	-0.02%
2022/08/10	9	47.75	11	47.43	47.25	-2	10,563	-0.02%
2022/08/09	8	48.76	8	48.96	48.55	0	10,981	0.00%
2022/08/08	0	0.00	5	48.05	48.45	-5	11,091	-0.05%
2022/08/05	8	48.35	0	0.00	48.30	8	11,205	0.07%
2022/08/04	20	47.33	14	48.02	47.65	6	11,322	0.05%
2022/08/03	7	49.17	8	48.24	47.95	-1	11,415	-0.01%
2022/08/02	11	49.53	13	49.91	49.85	-2	11,556	-0.02%
2022/08/01	1	51.60	3	51.80	51.80	-2	11,645	-0.02%
2022/07/29	7	51.73	7	51.67	51.30	0	11,832	0.00%
2022/07/28	3	51.70	5	52.36	50.50	-2	12,076	-0.02%
2022/07/27	6	50.70	4	51.23	51.80	2	12,067	0.02%
2022/07/26	5	51.84	11	51.51	50.60	-6	12,082	-0.05%
2022/07/25	4	53.78	1	54.20	53.10	3	12,159	0.02%
2022/07/22	10	54.94	9	54.00	53.50	1	12,203	0.01%
2022/07/21	0	0.00	5	54.92	54.60	-5	12,211	-0.04%
2022/07/20	20	52.98	14.1	53.22	52.80	6	12,141	0.05%
2022/07/19	6	51.30	6	51.70	51.20	0	12,121	0.00%
2022/07/18	1	51.90	5	51.52	51.60	-4	12,265	-0.03%
2022/07/15	18	50.95	21	50.44	50.90	-3	12,369	-0.02%
2022/07/14	2	48.70	2	49.63	49.85	0	12,392	0.00%
2022/07/13	6	48.67	2	48.63	47.30	4	12,370	0.03%
2022/07/12	13	47.50	13	46.42	46.40	0	12,471	0.00%
2022/07/11	9	49.60	9	50.13	49.55	0	12,595	0.00%
2022/07/08	16	50.98	22	51.15	50.20	-6	12,660	-0.05%
2022/07/07	2	49.00	8	49.06	49.85	-6	12,593	-0.05%
2022/07/06	2	50.30	27	49.65	47.05	-25	12,540	-0.20%
2022/07/05	22	49.90	23	50.22	49.85	-1	12,587	-0.01%
2022/07/04	8	49.04	7	49.55	48.70	1	12,456	0.01%
2022/07/01	9	52.99	9	52.52	49.50	0	12,473	0.00%
2022/06/30	10	56.29	6	55.00	55.00	4	12,261	0.03%
2022/06/29	10	57.32	9.6	57.68	57.90	0.4	12,205	0.00%
2022/06/28	2	59.65	0.2	59.80	59.30	1.8	12,197	0.01%
2022/06/27	11.2	61.86	19.2	62.11	61.60	-8	12,393	-0.06%
2022/06/24	20.2	59.16	6	59.53	59.30	14.2	12,246	0.12%
2022/06/23	9	56.17	9	56.71	55.80	0	12,032	0.00%
2022/06/22	5	57.72	21	57.44	56.30	-16	12,226	-0.13%
2022/06/21	22	59.61	2	59.65	59.70	20	12,337	0.16%
2022/06/20	27	60.74	15	60.11	57.80	12	12,706	0.09%
2022/06/17	21	60.46	7	62.03	62.90	14	12,700	0.11%
2022/06/16	38	64.11	36	62.96	62.00	2	12,794	0.02%
2022/06/15	19	64.17	9	64.02	63.90	10	12,834	0.08%
2022/06/14	6	63.70	7	64.43	64.60	-1	13,111	-0.01%
2022/06/13	16.1	64.51	44	63.84	63.80	-27.9	13,131	-0.21%
2022/06/10	5	67.16	1	67.40	67.40	4	13,181	0.03%
2022/06/09	38	68.42	7	68.43	68.40	31	13,263	0.23%
2022/06/08	23	69.53	24	69.40	69.10	-1	13,355	-0.01%
2022/06/07	10	68.26	10	68.42	68.40	0	13,423	0.00%
2022/06/06	22	69.27	18.3	68.92	68.90	3.7	13,620	0.03%
2022/06/02	12.3	71.22	32.2	71.84	70.40	-19.9	13,962	-0.14%
2022/06/01	28	69.31	28	69.92	69.30	0	13,802	0.00%
2022/05/31	10.2	69.48	13	69.77	68.90	-2.8	14,118	-0.02%
2022/05/30	2	68.85	1	69.50	68.60	1	14,668	0.01%
2022/05/27	29	68.25	13	68.52	68.30	16	14,961	0.11%
2022/05/26	16	66.94	15.3	66.70	66.60	0.7	14,941	0.00%
2022/05/25	10.3	67.80	10	67.95	67.80	0.3	15,077	0.00%
2022/05/24	10	66.73	11.2	66.26	65.80	-1.2	15,192	-0.01%
2022/05/23	7.2	68.89	45	69.00	68.00	-37.8	15,277	-0.25%
2022/05/20	14	68.69	7.2	68.26	68.10	6.8	15,435	0.04%
2022/05/19	8.2	65.23	16	66.01	70.00	-7.8	15,942	-0.05%
2022/05/18	74	68.91	61.5	67.83	67.20	12.5	16,525	0.08%
2022/05/17	12.2	67.00	35	65.36	68.30	-22.8	16,955	-0.13%
2022/05/16	19.3	63.49	34	63.49	62.10	-14.7	16,809	-0.09%
2022/05/13	23	61.33	36	61.35	61.90	-13	16,839	-0.08%
2022/05/12	10	59.89	20	60.49	59.00	-10	16,891	-0.06%
2022/05/11	11	60.93	9	60.11	59.90	2	17,012	0.01%
2022/05/10	27	61.64	20	62.60	62.00	7	17,418	0.04%
2022/05/09	48	63.50	2	63.10	62.70	46	17,530	0.26%
2022/05/06	1	66.50	1	66.80	66.80	0	17,569	0.00%
2022/05/05	1	67.20	28.1	66.60	67.90	-27.1	17,534	-0.15%
2022/05/04	12	63.45	10	63.48	63.00	2	17,352	0.01%
2022/05/03	2	62.75	19	62.63	63.70	-17	17,458	-0.10%
2022/04/29	21	62.19	19	62.98	61.80	2	17,637	0.01%
2022/04/28	15	60.75	16	61.57	60.60	-1	17,631	-0.01%
2022/04/27	44	58.38	45	59.66	60.70	-1	17,644	-0.01%
2022/04/26	7	63.79	8	64.31	62.00	-1	17,537	-0.01%
2022/04/25	15	64.13	5	64.44	64.10	10	17,601	0.06%
2022/04/22	5.1	67.87	7	67.51	67.20	-1.9	17,733	-0.01%
2022/04/21	7	67.67	11	67.52	70.00	-4	17,835	-0.02%
2022/04/20	10	64.68	10	65.43	66.10	0	17,915	0.00%
2022/04/19	8	65.78	4	65.45	64.40	4	18,028	0.02%
2022/04/18	9	65.70	10	64.80	66.00	-1	18,329	-0.01%
2022/04/15	26	67.11	18	65.50	65.50	8	18,381	0.04%
2022/04/14	20	71.19	18	70.30	70.30	2	18,490	0.01%
2022/04/13	2	72.25	2	72.20	72.00	0	18,664	0.00%
2022/04/12	2	71.35	3	71.27	71.10	-1	18,955	-0.01%
2022/04/11	14	71.74	12	70.60	70.60	2	19,130	0.01%
2022/04/08	11	74.72	10	75.40	74.90	1	19,137	0.01%
2022/04/07	15	77.79	14	75.70	74.60	1	19,217	0.01%
2022/04/06	3.2	79.62	3	79.77	79.50	0.2	19,293	0.00%
2022/04/01	0	0.00	1	81.10	81.00	-1	19,567	-0.01%
2022/03/31	9	82.02	1	83.00	80.50	8	19,790	0.04%
2022/03/30	22	84.33	18	84.58	83.00	4	20,213	0.02%
2022/03/29	12	83.52	13	83.78	83.50	-1	20,437	0.00%
2022/03/28	8	79.73	14	79.89	81.60	-6	21,423	-0.03%
2022/03/25	20	82.94	18	84.44	80.90	2	22,329	0.01%
2022/03/24	4	82.98	15	83.52	84.00	-11	23,498	-0.05%
2022/03/23	15	84.11	15	83.09	83.00	0	24,950	0.00%
2022/03/22	10	79.29	10	79.56	80.30	0	26,654	0.00%
2022/03/21	19	79.34	19	79.60	79.40	0	28,217	0.00%
2022/03/18	7	78.27	9	78.73	78.90	-2	28,579	-0.01%
2022/03/17	3	76.90	16	78.56	78.80	-13	28,921	-0.04%
2022/03/16	12	74.80	5	74.32	73.70	7	29,336	0.02%
2022/03/15	23	75.77	14	73.87	73.40	9	31,129	0.03%
2022/03/14	12	77.66	6	77.83	77.70	6	31,368	0.02%
2022/03/11	21	77.88	15	77.66	77.60	6	31,698	0.02%
2022/03/10	22	78.98	25	79.08	78.60	-3	31,936	-0.01%
2022/03/09	18	75.87	19	76.59	76.50	-1	32,439	0.00%
2022/03/08	45	76.44	54	74.89	74.00	-9	32,770	-0.03%
2022/03/07	15	81.83	0	0.00	79.40	15	32,888	0.05%
2022/03/04	30	86.34	26	86.68	85.10	4	33,745	0.01%
2022/03/03	25.1	87.49	32.3	88.54	85.90	-7.2	33,963	-0.02%
2022/03/02	20.2	81.42	24.2	82.51	85.40	-4	33,910	-0.01%
2022/03/01	16	81.26	19	81.24	82.20	-3	34,540	-0.01%
2022/02/25	18	79.04	18	80.28	78.80	0	35,296	0.00%
2022/02/24	25.1	79.52	23	78.30	77.60	2.1	35,937	0.01%
2022/02/23	19	82.46	17	82.94	83.10	2	35,821	0.01%
2022/02/22	21	82.45	21	83.85	80.80	0	35,758	0.00%
2022/02/21	35	87.44	43	89.41	85.00	-8	35,579	-0.02%
2022/02/18	38	86.28	18	86.17	87.90	20	34,946	0.06%
2022/02/17	38	83.89	33	84.39	84.40	5	34,383	0.01%
2022/02/16	7	77.13	18	79.71	81.90	-11	33,448	-0.03%
2022/02/15	12	76.40	9	76.72	74.50	3	33,416	0.01%
2022/02/14	21	77.56	23	76.83	76.50	-2	33,624	-0.01%
2022/02/11	24	81.16	16	81.61	80.80	8	33,718	0.02%
2022/02/10	25	80.13	38	80.98	81.60	-13	33,827	-0.04%
2022/02/09	14	76.76	19	77.51	77.80	-5	33,619	-0.01%
2022/02/08	29	75.42	25	74.42	76.00	4	33,705	0.01%
2022/02/07	17.2	71.47	14	72.64	73.00	3.2	36,036	0.01%
2022/01/26	8	71.04	1	71.80	70.80	7	38,056	0.02%
2022/01/25	27	72.30	27	71.24	70.70	0	39,434	0.00%
2022/01/24	21	72.72	22	73.21	73.90	-1	39,393	0.00%
2022/01/21	9	76.38	14	74.98	74.30	-5	40,412	-0.01%
2022/01/20	9	78.38	8	79.26	78.10	1	41,216	0.00%
2022/01/19	8	77.66	7	78.21	78.80	1	42,442	0.00%
2022/01/18	16	79.31	12	80.15	78.50	4	44,432	0.01%
2022/01/17	8	77.78	10	78.78	79.50	-2	45,506	0.00%
2022/01/14	12	75.35	14	76.04	76.90	-2	46,498	0.00%
2022/01/13	20	76.83	19	77.41	76.70	1	48,107	0.00%
2022/01/12	15	78.02	16	78.51	78.30	-1	48,652	0.00%
2022/01/11	27.2	78.83	28	77.73	77.50	-0.8	48,746	0.00%
2022/01/10	10.2	81.12	2	81.80	81.30	8.2	48,443	0.02%
2022/01/07	26.2	83.12	19	81.30	81.30	7.2	48,328	0.01%
2022/01/06	12	84.53	12	85.61	86.00	0	48,177	0.00%
2022/01/05	32	86.04	10	85.12	84.40	22	48,157	0.05%
2022/01/04	25.2	90.57	1	90.80	88.10	24.2	48,013	0.05%
2022/01/03	8	91.65	10.2	91.78	91.90	-2.2	48,235	0.00%
2021/12/30	14.2	90.72	20	90.37	90.40	-5.8	48,191	-0.01%
2021/12/29	16	90.93	18	91.01	91.50	-2	48,315	0.00%
2021/12/28	39.2	91.98	31	90.99	90.60	8.2	48,344	0.02%
2021/12/27	12.2	92.58	8	93.69	92.10	4.2	48,372	0.01%
2021/12/24	24	93.93	25	94.44	92.40	-1	48,445	0.00%
2021/12/23	17	93.45	19	93.10	93.20	-2	48,136	0.00%
2021/12/22	28	96.29	24	96.28	93.20	4	47,821	0.01%
2021/12/21	10	94.64	12	95.14	94.50	-2	46,950	0.00%
2021/12/20	43	94.87	28	95.20	92.20	15	46,584	0.03%
2021/12/17	62.1	94.73	44	94.37	91.90	18.1	45,674	0.04%
2021/12/16	37.2	97.95	68.1	95.36	99.90	-30.8	44,484	-0.07%
2021/12/15	64	87.70	71	87.50	90.90	-7	42,683	-0.02%
2021/12/14	15	82.20	22	83.28	83.30	-7	41,401	-0.02%
2021/12/13	19.1	83.02	13	82.55	82.20	6.1	41,340	0.01%
2021/12/10	21	87.27	6	87.88	85.10	15	40,959	0.04%
2021/12/09	54	89.71	51	89.60	87.90	3	40,319	0.01%
2021/12/08	32	86.04	30	85.80	84.50	2	38,530	0.01%
2021/12/07	22	86.72	9	87.63	85.00	13	38,521	0.03%
2021/12/06	3.2	85.72	9	86.22	86.30	-5.8	38,274	-0.02%
2021/12/03	14	87.69	11	87.55	87.60	3	38,237	0.01%
2021/12/02	21	88.23	14	86.77	84.20	7	38,006	0.02%
2021/12/01	14	87.43	26	87.89	90.00	-12	37,940	-0.03%
2021/11/30	41	90.08	19	90.46	87.30	22	38,752	0.06%
2021/11/29	56	82.97	44	83.79	85.50	12	39,393	0.03%
2021/11/26	33.1	83.49	6	84.47	83.60	27.1	39,293	0.07%
2021/11/25	11	90.65	25	90.66	86.60	-14	38,770	-0.04%
2021/11/24	83	89.15	108	88.23	87.50	-25	37,925	-0.07%	大賣/
2021/11/23	26	92.50	5	92.54	90.90	21	37,256	0.06%
2021/11/22	3	99.43	5	101.59	101.00	-2	36,538	-0.01%
2021/11/19	14	93.84	12	96.59	97.80	2	36,553	0.01%
2021/11/18	3	93.73	5	93.14	91.50	-2	36,690	-0.01%
2021/11/17	5	89.42	19	89.79	90.10	-14	36,818	-0.04%
2021/11/16	10	88.34	32	88.61	90.00	-22	36,964	-0.06%
2021/11/15	10	80.61	28	81.09	82.00	-18	37,188	-0.05%
2021/11/12	1	80.00	8	79.88	81.50	-7	37,436	-0.02%
2021/11/11	13	77.74	6	77.73	76.20	7	37,598	0.02%
2021/11/10	11	82.39	12	81.89	82.50	-1	37,702	0.00%
2021/11/09	6	81.27	12	81.06	80.50	-6	37,964	-0.02%
2021/11/08	42	79.61	26	80.22	82.50	16	37,930	0.04%
2021/11/05	16	72.76	24	74.18	75.80	-8	38,188	-0.02%
2021/11/04	104	77.45	87.5	78.26	75.00	16.5	38,440	0.04%	大買/
2021/11/03	69	71.97	37.1	73.75	77.80	31.9	36,561	0.09%
2021/11/02	57	70.87	5	71.42	71.80	52	34,760	0.15%
2021/11/01	10	65.30	28	65.30	65.30	-18	33,725	-0.05%
2021/10/29	24	57.68	12	58.53	59.40	12	34,515	0.03%
2021/10/28	7	54.64	3	55.40	54.00	4	33,702	0.01%
2021/10/27	16	54.87	42	54.11	54.80	-26	33,550	-0.08%
2021/10/26	44	53.53	27	54.29	53.30	17	33,331	0.05%
2021/10/25	16	51.48	14	52.07	51.90	2	32,523	0.01%
2021/10/22	20	50.42	18	49.88	49.25	2	32,386	0.01%
2021/10/21	54	49.46	52	50.09	50.10	2	31,665	0.01%
2021/10/20	30	45.94	53	46.44	47.80	-23	30,731	-0.07%
2021/10/19	8	43.98	3	44.02	43.70	5	31,667	0.02%
2021/10/18	0	42.30	0	0.00	42.35	0	32,925	0.00%
2021/10/15	1	42.00	2	41.75	41.70	-1	33,757	0.00%
2021/10/14	0	0.00	1	40.40	40.90	-1	34,392	0.00%
2021/10/13	5	41.50	9	43.04	41.25	-4	34,686	-0.01%
2021/10/12	0	43.75	0	0.00	44.35	0	35,497	0.00%
2021/10/08	34	43.78	47	44.55	44.00	-13	37,557	-0.03%
2021/10/07	0	41.10	0	0.00	41.90	0	37,643	0.00%
2021/10/06	16	41.33	10	40.40	40.10	6	37,892	0.02%
2021/10/05	8	41.13	4	40.33	41.40	4	38,082	0.01%
2021/10/04	7	41.78	3	39.97	39.00	4	38,070	0.01%
2021/10/01	0.4	42.60	0	0.00	42.50	0.4	38,249	0.00%
2021/09/29	5	45.00	5	44.08	43.90	0	40,389	0.00%
2021/09/28	0	0.00	0.4	47.45	45.95	-0.4	40,608	0.00%
2021/09/27	14	47.62	8	47.85	47.50	6	40,485	0.01%
2021/09/24	1	45.30	27	45.87	47.40	-26	40,029	-0.06%
2021/09/23	7	45.88	2	46.75	45.30	5	39,699	0.01%
2021/09/22	2	44.80	3	44.51	45.00	-1	39,650	0.00%
2021/09/17	13	43.58	14	44.10	44.60	-1	39,727	0.00%
2021/09/16	12	43.80	90	43.96	43.70	-78	39,486	-0.20%
2021/09/15	0	0.00	1	42.00	41.65	-1	39,011	0.00%
2021/09/14	0	0.00	2	43.40	43.00	-2	39,015	-0.01%
2021/09/13	1	43.40	2	44.00	43.75	-1	38,950	0.00%
2021/09/10	3	44.25	6	44.17	44.40	-3	38,865	-0.01%
2021/09/09	1	42.85	3	41.90	43.05	-2	38,532	-0.01%
2021/09/08	1	43.00	1	42.65	42.65	0	38,393	0.00%
2021/09/07	13.1	41.97	7	41.61	41.95	6.1	38,114	0.02%
2021/09/06	13	46.12	29.4	44.81	44.65	-16.4	37,693	-0.04%
2021/09/03	14.2	47.68	6	47.38	47.75	8.2	37,222	0.02%
2021/09/02	7	46.23	4	46.09	44.40	3	35,997	0.01%
2021/09/01	2	42.90	26.5	45.56	46.00	-24.5	34,383	-0.07%
2021/08/31	1	41.35	1	41.70	41.85	0	33,858	0.00%
2021/08/30	3	40.97	3	41.03	41.00	0	33,717	0.00%
2021/08/27	22	40.01	10	40.45	39.30	12	33,513	0.04%
2021/08/26	15	41.73	0	0.00	40.65	15	33,343	0.04%
2021/08/25	19	42.07	1	41.80	41.75	18	33,178	0.05%
2021/08/24	3	43.60	6	42.35	41.10	-3	33,030	-0.01%
2021/08/23	6	42.18	5.1	42.35	41.90	1	32,748	0.00%
2021/08/20	22	40.95	4	41.30	41.25	18	32,606	0.06%
2021/08/19	0.1	40.05	210	41.91	39.70	-210	32,280	-0.65%	大賣/鉅額交易
2021/08/18	2	38.73	4	40.35	41.45	-2	31,676	-0.01%
2021/08/16	2	40.85	6	40.70	40.85	-4	30,935	-0.01%
2021/08/13	18	40.17	1	43.25	40.15	17	30,465	0.06%
2021/08/12	2	44.33	1	45.00	44.60	1	29,937	0.00%
2021/08/11	1.1	45.22	28	46.10	43.70	-27	29,652	-0.09%
2021/08/10	18	47.92	17	47.87	47.00	1	29,092	0.00%
2021/08/09	16	47.68	5	47.35	46.75	11	28,531	0.04%
2021/08/06	5	51.38	15	51.46	50.30	-10	27,954	-0.04%
2021/08/05	37.1	52.43	35	53.10	51.60	2.1	27,647	0.01%
2021/08/04	19.2	51.43	12	52.10	52.10	7.2	27,390	0.03%
2021/08/03	5	50.53	15	51.35	50.00	-10	26,617	-0.04%
2021/08/02	54	50.95	37	51.34	51.20	17	26,334	0.06%
2021/07/30	8	50.06	31	50.77	49.30	-23	25,659	-0.09%
2021/07/29	17	49.67	36	49.40	48.35	-19	24,635	-0.08%
2021/07/28	37	50.27	41	49.18	48.35	-4	23,531	-0.02%
2021/07/27	30	51.75	54.5	53.16	53.70	-24.5	22,725	-0.11%
2021/07/26	92	48.29	67	47.60	48.90	25	22,499	0.11%
2021/07/23	101	46.81	77	47.36	45.50	24	21,927	0.11%	大買/
2021/07/22	77.2	43.39	110	44.58	45.85	-32.8	20,763	-0.16%	大賣/
2021/07/21	8	40.56	28.3	40.91	41.70	-20.3	19,908	-0.10%
2021/07/20	66	38.91	126	38.58	37.95	-60	19,913	-0.30%	大賣/
2021/07/19	29	38.72	7	37.97	37.65	22	19,397	0.11%
2021/07/16	18	39.04	10	38.56	38.20	8	19,134	0.04%
2021/07/15	166	36.79	116	36.03	38.10	50	18,300	0.27%	大買/大賣/
2021/07/14	83	34.18	73	34.46	35.75	10	16,131	0.06%
2021/07/13	126	34.18	36	33.77	32.50	90	15,611	0.58%	大買/
2021/07/12	37	34.32	4.5	35.09	33.40	32.5	15,289	0.21%
2021/07/09	6	33.88	22	33.67	34.00	-16	14,899	-0.11%
2021/07/08	25	34.53	14	35.36	34.00	11	14,827	0.07%
2021/07/07	16	34.34	7	34.68	35.10	9	14,547	0.06%
2021/07/06	71.2	34.13	85	34.78	34.70	-13.8	13,853	-0.10%
2021/07/05	2	30.45	26	31.48	31.90	-24	12,818	-0.19%
2021/07/02	5	28.81	203	28.05	29.00	-198	12,647	-1.57%	大賣/鉅額交易
2021/07/01	4	28.30	0	0.00	28.30	4	12,890	0.03%
2021/06/30	2	28.60	4	28.61	28.90	-2	12,945	-0.02%
2021/06/29	34	28.69	21	28.84	28.60	13	13,017	0.10%
2021/06/28	28	27.82	20	28.82	29.25	8	12,711	0.06%
2021/06/25	0	0.00	4	26.83	26.60	-4	12,251	-0.03%
2021/06/24	1	25.80	0	0.00	25.65	1	12,114	0.01%
2021/06/23	1	25.95	14	26.14	25.95	-13	12,149	-0.11%
2021/06/22	14	25.39	10	25.98	25.10	4	12,156	0.03%
2021/06/21	20	25.80	1.5	25.83	25.70	18.5	12,131	0.15%
2021/06/18	150	27.17	1	27.45	26.80	149	12,212	1.22%	大買/鉅額交易
2021/06/17	0	0.00	2	27.15	27.00	-2	12,184	-0.02%
2021/06/16	2	27.00	0	0.00	26.00	2	12,135	0.02%
2021/06/15	150	27.07	0	0.00	26.85	150	12,105	1.24%	大買/鉅額交易
2021/06/09	3	27.05	14	26.86	26.95	-11	12,165	-0.09%
2021/06/07	0	0.00	35	26.05	25.85	-35	11,947	-0.29%
2021/06/02	5	25.55	0	0.00	25.55	5	11,831	0.04%
2021/06/01	4	26.20	5	26.69	26.20	-1	11,793	-0.01%
2021/05/28	2	25.20	9	25.37	25.55	-7	11,981	-0.06%
2021/05/27	2	24.00	1	23.90	24.30	1	11,942	0.01%
2021/05/25	1	23.60	19	23.66	23.60	-18	11,982	-0.15%
2021/05/24	0	0.00	5	22.00	23.25	-5	12,050	-0.04%
2021/05/21	1	21.55	2	22.03	21.95	-1	11,999	-0.01%
2021/05/20	2	21.30	1	21.35	21.35	1	12,096	0.01%
2021/05/19	1	21.70	1	21.85	22.10	0	12,097	0.00%
2021/05/18	5	20.60	6	20.97	21.80	-1	12,151	-0.01%
2021/05/17	6	19.91	4	20.96	19.90	2	12,151	0.02%
2021/05/14	5	22.41	4	23.90	22.10	1	12,055	0.01%
2021/05/13	0.1	22.00	1	23.30	22.50	-0.9	11,986	-0.01%
2021/05/12	5	22.75	20	22.78	22.75	-15	11,919	-0.13%
2021/05/11	8	25.36	11	26.11	25.25	-3	11,737	-0.03%
2021/05/10	31	28.18	3	28.17	27.80	28	11,608	0.24%
2021/05/07	0	0.00	1	27.30	27.20	-1	11,453	-0.01%
2021/05/06	6	26.02	4	25.53	25.60	2	11,383	0.02%
2021/05/05	2	25.43	0	25.95	25.00	2	11,293	0.02%
2021/05/04	26	26.38	2	26.23	26.20	24	11,135	0.22%
2021/05/03	20	29.41	5	28.50	28.85	15	10,869	0.14%
2021/04/29	16	31.38	5	32.36	30.60	11	10,593	0.10%
2021/04/28	12	32.18	31	32.49	31.80	-19	10,243	-0.19%
2021/04/27	43	31.31	1	31.00	30.55	42	9,693	0.43%
2021/04/26	24	29.02	42	29.37	29.75	-18	8,976	-0.20%
2021/04/23	10	25.95	23	26.27	27.05	-13	8,051	-0.16%
2021/04/22	12	25.59	0	0.00	25.20	12	7,897	0.15%
2021/04/21	4	26.85	6	26.53	26.75	-2	7,743	-0.03%
2021/04/20	2	25.65	0	0.00	25.65	2	7,542	0.03%
2021/04/16	0	0.00	2	24.95	24.90	-2	7,506	-0.03%
2021/04/15	0	0.00	10	25.05	25.20	-10	7,505	-0.13%
2021/04/14	6	25.71	104	24.65	24.65	-98	7,507	-1.31%	大賣/
2021/04/13	3	27.85	1	28.05	25.65	2	7,429	0.03%
2021/04/12	30	28.73	37	28.09	27.60	-7	7,244	-0.10%
2021/04/09	52	27.43	5	28.52	27.35	47	7,006	0.67%
2021/04/08	3	26.50	38	26.49	26.10	-35	6,539	-0.54%
2021/04/07	6	24.94	25	25.77	26.90	-19	6,411	-0.30%
2021/04/06	9	24.56	5	24.70	24.55	4	6,453	0.06%
2021/04/01	48	24.23	1	24.20	24.40	47	6,650	0.71%
2021/03/31	6	23.57	8	23.13	23.05	-2	6,498	-0.03%
2021/03/30	0	22.64	1	22.75	22.70	-1	6,570	-0.02%
2021/03/29	5	22.50	0	0.00	22.40	5	6,634	0.08%
2021/03/26	2	22.63	0	0.00	22.40	2	6,809	0.03%
2021/03/23	45	24.27	0	0.00	23.70	45	7,298	0.62%
2021/03/22	20	24.05	0	0.00	23.80	20	7,206	0.28%
2021/03/18	0	0.00	1	24.05	23.60	-1	7,317	-0.01%
2021/03/17	15	23.87	0	23.60	23.60	15	7,592	0.20%
2021/03/16	0	0.00	5	23.60	23.60	-5	7,732	-0.06%
2021/03/15	0	0.00	2	22.88	24.20	-2	7,843	-0.03%
2021/03/12	1	22.25	0	0.00	22.35	1	8,293	0.01%
2021/03/11	0	0.00	1	22.60	22.50	-1	8,751	-0.01%
2021/03/10	5	22.05	0	0.00	22.00	5	8,925	0.06%
2021/03/08	1.1	22.13	0	0.00	22.00	1.1	9,446	0.01%
2021/03/05	1.7	22.47	1	22.75	22.50	0.7	9,853	0.01%
2021/03/04	0	0.00	1	23.45	22.80	-1	10,065	-0.01%
2021/03/03	69	24.69	5	23.90	23.15	64	10,324	0.62%
2021/03/02	0	0.00	4	24.70	25.30	-4	10,218	-0.04%
2021/02/25	0	0.00	5	23.60	23.55	-5	10,884	-0.05%
2021/02/24	7	23.91	9	24.41	24.25	-2	10,966	-0.02%
2021/02/22	0	0.00	10	23.65	23.90	-10	10,788	-0.09%
2021/02/18	0	22.75	1	22.70	22.85	-1	10,663	-0.01%
2021/02/17	0	0.00	7	22.28	22.45	-7	10,550	-0.07%
2021/02/04	1	21.20	1	21.40	20.95	0	10,468	0.00%
2021/02/02	0	0.00	1	20.55	20.60	-1	10,454	-0.01%
2021/02/01	6	20.35	0	0.00	20.05	6	10,433	0.06%
2021/01/28	2	21.73	7	22.22	21.40	-5	10,481	-0.05%
2021/01/27	8	21.24	1	21.75	21.85	7	10,410	0.07%
2021/01/22	1	20.50	1	20.90	21.25	0	10,346	0.00%
2021/01/20	1	21.60	0	0.00	21.00	1	10,282	0.01%
2021/01/19	3	21.98	2	22.48	22.00	1	10,310	0.01%
2021/01/18	1	21.15	50	21.20	21.50	-49	10,283	-0.48%
2021/01/15	3	22.17	25	22.10	21.90	-22	10,273	-0.21%
2021/01/14	2	23.15	10	23.00	23.25	-8	10,208	-0.08%
2021/01/13	0	0.00	1	22.55	22.65	-1	10,221	-0.01%
2021/01/12	3	22.35	6	21.88	21.75	-3	10,497	-0.03%
2021/01/11	0	0.00	1	22.45	22.80	-1	10,476	-0.01%
2021/01/08	1	22.35	0	0.00	22.50	1	10,420	0.01%
2021/01/07	5	22.80	20	22.85	23.00	-15	10,327	-0.15%
2021/01/06	4	22.40	1	23.60	22.75	3	10,263	0.03%
2021/01/05	5	24.05	0	0.00	23.70	5	10,140	0.05%
2021/01/04	10	24.15	0	0.00	24.00	10	10,074	0.10%
2020/12/31	20	24.85	3	24.70	24.40	17	9,957	0.17%
2020/12/30	2	25.18	4	25.21	25.10	-2	9,864	-0.02%
2020/12/29	84	26.14	0	0.00	25.00	84	9,700	0.87%
2020/12/28	12	25.72	23	26.54	27.10	-11	9,191	-0.12%
2020/12/25	0	0.00	2	24.70	24.65	-2	8,791	-0.02%
2020/12/24	7	25.04	104	24.94	24.60	-97	8,713	-1.11%	大賣/
2020/12/23	1	23.85	0	0.00	24.35	1	8,513	0.01%
2020/12/22	14	25.13	13	24.74	23.55	1	8,524	0.01%
2020/12/21	7	24.73	40	24.95	24.55	-33	8,407	-0.39%
2020/12/18	0	0.00	46	24.31	24.25	-46	8,315	-0.55%
2020/12/17	11	23.65	16	24.19	23.60	-5	8,165	-0.06%
2020/12/16	17	23.12	2	23.38	22.95	15	7,958	0.19%
2020/12/15	15	23.38	0	0.00	22.75	15	7,936	0.19%
2020/12/14	5	23.95	5	24.15	23.85	0	7,872	0.00%
2020/12/11	160.2	24.21	9.6	24.97	24.30	150.5	7,860	1.92%	大買/鉅額交易
2020/12/10	21	23.88	4	22.99	23.50	17	7,593	0.22%
2020/12/09	5	24.70	22	24.65	24.65	-17	7,409	-0.23%
2020/12/08	6	25.20	16	25.04	25.30	-10	7,259	-0.14%
2020/12/07	4	24.00	41.4	24.42	24.50	-37.4	6,682	-0.56%
2020/12/04	5	21.60	7	21.87	22.30	-2	6,248	-0.03%
2020/12/03	15.3	20.81	40	21.31	20.30	-24.7	6,111	-0.40%
2020/12/02	4	21.44	5	21.88	21.45	-1	6,069	-0.02%
2020/12/01	27	19.96	27.8	21.49	21.40	-0.8	6,135	-0.01%
2020/11/30	51	20.29	3.4	20.33	20.20	47.6	5,683	0.84%
2020/11/27	25	19.06	31	19.96	19.95	-6	5,517	-0.11%
2020/11/26	0	0.00	78	19.01	19.10	-78	5,195	-1.50%
2020/11/25	19	18.22	1	18.15	18.15	18	4,977	0.36%
2020/11/24	67	18.84	4	19.38	18.45	63	4,843	1.30%
2020/11/23	1	18.25	10	18.42	19.00	-9	4,156	-0.22%
2020/11/20	3	17.28	5	17.26	17.30	-2	3,988	-0.05%
2020/11/19	1	16.55	0	0.00	16.55	1	3,931	0.03%
2020/11/18	0	0.00	1	16.60	16.45	-1	3,954	-0.03%
2020/11/16	1	16.65	1	16.90	16.60	0	4,140	0.00%
2020/11/13	2	16.55	1	16.75	16.45	1	4,152	0.02%
2020/11/12	3	16.58	1	16.85	16.50	2	4,158	0.05%
2020/11/11	1	16.65	0	0.00	16.65	1	4,168	0.02%
2020/11/10	2	17.08	4	17.44	16.75	-2	4,182	-0.05%
2020/11/09	1	17.40	0	0.00	17.45	1	4,150	0.02%
2020/11/06	1	17.55	6	17.26	17.60	-5	4,154	-0.12%
2020/11/04	2	17.25	1	16.85	17.25	1	4,071	0.02%
2020/11/03	1	16.60	0	0.00	16.65	1	4,075	0.02%
2020/11/02	1	16.35	17	16.35	16.35	-16	4,136	-0.39%
2020/10/27	1	17.85	0	0.00	17.70	1	4,427	0.02%
2020/10/26	16	18.88	0	0.00	18.95	16	4,387	0.36%
2020/10/23	2	18.75	3	18.95	18.90	-1	4,402	-0.02%
2020/10/22	1	18.60	0	0.00	18.35	1	4,398	0.02%
2020/10/21	1	19.35	2	19.40	19.00	-1	4,391	-0.02%
2020/10/20	8	20.24	3.5	20.38	19.85	4.5	4,334	0.10%
2020/10/19	0	0.00	7.1	18.61	19.05	-7.1	4,077	-0.17%
2020/10/16	1	17.30	2	17.80	17.35	-1	4,197	-0.02%
2020/10/14	3	17.55	2	17.58	17.65	1	4,353	0.02%
2020/10/08	1	17.20	0	0.00	17.20	1	4,954	0.02%
2020/10/07	2	18.05	3	18.10	17.50	-1	5,256	-0.02%
2020/10/06	0	0.00	1	17.15	17.30	-1	5,375	-0.02%
2020/10/05	0	0.00	6	16.74	16.65	-6	5,479	-0.11%
2020/09/30	6	16.55	1	16.50	16.45	5	5,467	0.09%
2020/09/29	4	16.20	1.5	15.88	15.55	2.5	5,449	0.05%
2020/09/28	3	17.12	0	0.00	17.05	3	5,473	0.05%
2020/09/16	3	9.47	0	0.00	9.41	3	5,542	0.05%
2020/09/15	8	9.78	0	0.00	9.69	8	5,444	0.15%
2020/09/14	3	10.05	7	9.93	10.15	-4	5,374	-0.07%
2020/09/11	6	9.49	0	0.00	9.50	6	5,211	0.12%
2020/09/10	2	9.91	0	0.00	9.80	2	5,174	0.04%
2020/09/08	1	10.00	0	0.00	9.98	1	5,201	0.02%
2020/09/07	1	10.00	1	10.50	10.05	0	5,180	0.00%
2020/09/04	1	10.10	0	0.00	10.25	1	5,126	0.02%
2020/09/02	1	10.20	9	10.24	10.15	-8	5,144	-0.16%
2020/09/01	7	10.10	8	10.20	10.05	-1	5,150	-0.02%
2020/08/31	9	10.11	0	0.00	10.05	9	5,140	0.18%
2020/08/28	0	0.00	1	10.30	10.30	-1	5,215	-0.02%
2020/08/27	11	10.35	0	0.00	10.25	11	5,453	0.20%
2020/08/26	4	10.65	2	10.88	10.60	2	5,289	0.04%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	13	10.13	10.30	-13	4,826	-0.27%
2020/08/21	2	9.30	2	9.41	9.38	0	4,749	0.00%
2020/08/20	13	9.29	10	9.23	9.22	3	4,736	0.06%
2020/08/19	0	0.00	22	9.97	9.94	-22	4,687	-0.47%
2020/08/17	20	9.92	2	9.92	9.94	18	4,654	0.39%
2020/08/14	3	9.75	4	9.87	9.80	-1	4,642	-0.02%
2020/08/13	0	0.00	2	9.94	9.86	-2	4,635	-0.04%
2020/08/12	6	9.85	7	9.94	10.10	-1	4,617	-0.02%
2020/08/11	5	10.27	19	10.03	10.40	-14	4,521	-0.31%
2020/08/10	10	9.48	0	0.00	9.46	10	4,401	0.23%
2020/08/07	2	9.65	1	9.70	9.66	1	4,395	0.02%
2020/08/06	4	9.76	4	9.77	9.74	0	4,390	0.00%
2020/08/05	0	0.00	2	9.91	9.85	-2	4,378	-0.05%
2020/08/04	6	9.77	2	9.96	9.77	4	4,363	0.09%
2020/08/03	2	9.76	0	0.00	9.77	2	4,362	0.05%
2020/07/30	4	9.98	0	0.00	9.99	4	4,345	0.09%
2020/07/29	1	9.81	5	9.94	9.82	-4	4,343	-0.09%
2020/07/28	2	9.75	2	9.70	9.51	0	4,339	0.00%
2020/07/27	0	0.00	2	10.35	10.10	-2	4,318	-0.05%
2020/07/24	2	10.45	0	0.00	10.45	2	4,274	0.05%
2020/07/23	0	0.00	7	10.75	11.05	-7	4,198	-0.17%
2020/07/22	0	0.00	1	10.85	11.00	-1	4,048	-0.02%
2020/07/21	0	0.00	3	10.20	10.60	-3	3,991	-0.08%
2020/07/20	3	9.41	1	9.69	10.10	2	3,962	0.05%
2020/07/17	1	9.96	0	0.00	9.95	1	3,936	0.03%
2020/07/16	0	0.00	5	10.24	10.35	-5	3,912	-0.13%
2020/07/15	0	0.00	3	10.25	10.25	-3	3,905	-0.08%
2020/07/13	3	9.60	5	11.25	11.45	-2	3,884	-0.05%
2020/07/09	4	11.80	0	0.00	11.80	4	3,645	0.11%
2020/07/08	10	13.26	29	13.58	13.10	-19	3,509	-0.54%
2020/07/07	0	0.00	7	12.50	12.50	-7	3,052	-0.23%
2020/07/06	3	10.85	10	11.40	11.40	-7	3,002	-0.23%
2020/07/03	0	0.00	7	10.40	10.40	-7	2,902	-0.24%
2020/07/02	4	9.23	9	9.47	9.47	-5	2,592	-0.19%
2020/07/01	0	0.00	11	8.43	8.61	-11	2,418	-0.45%
2020/06/30	2	7.84	0	0.00	7.83	2	2,297	0.09%
2020/06/29	5	7.79	4	7.88	7.82	1	2,285	0.04%
2020/06/24	6	8.01	2	7.96	7.96	4	2,243	0.18%
2020/06/23	0	0.00	10	8.29	8.37	-10	2,162	-0.46%
2020/06/22	0	0.00	1	7.59	7.61	-1	2,067	-0.05%
2020/06/17	2	7.94	0	0.00	7.89	2	2,033	0.10%
2020/06/16	3	7.91	3	7.96	7.99	0	2,014	0.00%
2020/06/15	0	0.00	6	8.14	8.10	-6	1,981	-0.30%
2020/06/12	1	7.13	0	0.00	7.40	1	1,893	0.05%
2020/06/11	4	7.50	4	7.80	7.50	0	1,869	0.00%
2020/06/10	2	8.05	0	0.00	7.90	2	1,823	0.11%
2020/06/09	4	8.17	2	8.32	8.20	2	1,772	0.11%
2020/06/08	0	0.00	2	8.37	8.37	-2	1,724	-0.12%
2020/06/04	2	8.04	1	8.44	8.19	1	1,633	0.06%
2020/06/03	7	8.23	16	8.25	8.25	-9	1,531	-0.59%
2020/06/02	0	0.00	5	7.50	7.50	-5	1,238	-0.40%
2020/06/01	0	0.00	7	6.82	6.82	-7	1,234	-0.57%
2020/05/29	0	0.00	2	6.19	6.20	-2	1,234	-0.16%
2020/05/27	2	6.04	0	0.00	6.08	2	1,300	0.15%
2020/05/25	2	6.05	1	6.10	6.10	1	1,449	0.07%
2020/05/22	0	0.00	2	6.30	6.22	-2	1,491	-0.13%
2020/05/15	1	6.29	0	0.00	6.22	1	1,454	0.07%
2020/05/08	0	0.00	1	6.80	6.65	-1	1,377	-0.07%
2020/04/30	5	6.74	0	0.00	6.70	5	1,309	0.38%
2020/04/21	2	6.20	0	0.00	6.10	2	1,293	0.15%
2020/04/16	0	0.00	5	6.14	6.49	-5	1,214	-0.41%
2020/04/09	1	5.47	0	0.00	5.50	1	1,140	0.09%
2020/04/08	0	0.00	5	5.50	5.58	-5	1,136	-0.44%
2020/03/25	0	4.99	0	0.00	5.01	0	1,344	0.00%
2020/03/19	0	4.14	0	0.00	4.14	0	1,454	0.00%
2020/03/13	5	5.00	0	0.00	5.08	5	1,502	0.33%
2020/03/09	2	5.74	0	0.00	5.74	2	1,484	0.13%
2020/03/06	0	0.00	6.6	6.36	6.35	-6.6	1,459	-0.45%
2020/03/05	5	6.59	0	0.00	6.57	5	1,445	0.35%
2020/03/03	0	6.71	5	6.84	6.75	-5	1,419	-0.35%
2020/03/02	4	6.60	0	0.00	6.70	4	1,393	0.29%
2020/02/27	5	7.04	0	0.00	7.06	5	1,355	0.37%
2020/02/26	5	7.46	0	0.00	7.46	5	1,243	0.40%
2020/02/25	5	8.28	0	0.00	8.28	5	1,221	0.41%
2020/02/24	1	9.20	0	0.00	9.20	1	1,171	0.09%
2020/02/21	3	9.27	0	0.00	9.30	3	1,173	0.26%
2020/02/20	0	0.00	7	9.34	9.42	-7	1,173	-0.60%
2020/02/19	0	0.00	1	9.16	9.18	-1	1,171	-0.09%
2020/02/18	1	9.09	0	0.00	9.09	1	1,174	0.09%
2020/02/14	2	9.19	0	0.00	9.21	2	1,172	0.17%
2020/02/13	2	9.24	1	9.32	9.22	1	1,171	0.09%
2020/02/12	0	0.00	2	9.30	9.27	-2	1,176	-0.17%
2020/02/07	5	9.20	0	0.00	9.18	5	1,177	0.42%
2020/02/06	0	0.00	8	9.31	9.37	-8	1,175	-0.68%
2020/02/05	4	9.18	2	9.29	9.18	2	1,178	0.17%
2020/02/04	0	0.00	6	8.98	9.20	-6	1,184	-0.51%
2020/02/03	6	8.55	1	8.60	8.90	5	1,187	0.42%
2020/01/31	3	9.14	2	9.32	9.31	1	1,172	0.09%
2020/01/30	6	9.23	0	0.00	9.27	6	1,172	0.51%
2020/01/20	2	10.20	1	10.30	10.25	1	1,166	0.09%
2020/01/17	1	10.20	1	10.35	10.25	0	1,183	0.00%
2020/01/16	1	10.25	0	0.00	10.25	1	1,183	0.08%
2020/01/15	0	0.00	1	10.30	10.35	-1	1,180	-0.08%
2020/01/14	0	0.00	1	10.45	10.45	-1	1,187	-0.08%
2020/01/10	5	10.17	0	0.00	10.25	5	1,187	0.42%
2020/01/07	1	10.40	1	10.60	10.45	0	1,195	0.00%
2020/01/06	1	10.45	0	0.00	10.50	1	1,187	0.08%
2020/01/03	1	10.65	2	10.85	10.65	-1	1,180	-0.08%
2020/01/02	0	0.00	1	10.95	10.85	-1	1,163	-0.09%
2019/12/30	0	0.00	4	10.96	10.90	-4	1,141	-0.35%
2019/12/27	0	0.00	6	10.54	10.60	-6	1,087	-0.55%
2019/12/26	3	10.33	0	0.00	10.30	3	1,070	0.28%
2019/12/25	2	10.58	5	10.75	10.55	-3	1,041	-0.29%
2019/12/24	1	10.65	1	10.75	10.65	0	1,032	0.00%
2019/12/23	1	10.70	0	0.00	10.70	1	1,024	0.10%
2019/12/20	0	0.00	3	11.00	10.85	-3	992	-0.30%
2019/12/19	1	10.15	11	10.59	10.65	-10	869	-1.15%
2019/12/18	1	10.15	2	10.43	10.45	-1	815	-0.12%
2019/12/17	2	10.15	6	10.23	10.40	-4	782	-0.51%
2019/12/13	1	9.81	0	0.00	9.80	1	714	0.14%
2019/12/12	1	9.91	0	0.00	9.87	1	710	0.14%
2019/12/11	0	0.00	1	10.05	9.97	-1	702	-0.14%
2019/12/10	7	9.86	4	9.76	9.88	3	679	0.44%
2019/12/09	1	9.43	1	9.49	9.47	0	639	0.00%
2019/12/06	1	9.53	0	0.00	9.49	1	643	0.16%
2019/12/04	1	9.62	7	9.69	9.57	-6	641	-0.94%
2019/11/22	0	0.00	5	8.96	8.98	-5	605	-0.83%
2019/11/12	2	9.26	0	0.00	9.25	2	582	0.34%
2019/11/11	4	9.23	0	0.00	9.26	4	581	0.69%
2019/11/06	1	9.41	0	0.00	9.40	1	578	0.17%
2019/11/05	0	0.00	1	9.51	9.48	-1	578	-0.17%
2019/11/04	2	9.39	0	0.00	9.38	2	581	0.34%
2019/11/01	1	9.39	0	0.00	9.40	1	583	0.17%
2019/10/31	2	9.48	0	0.00	9.50	2	585	0.34%
2019/10/30	6	9.73	0	0.00	9.65	6	578	1.04%
2019/10/29	1	9.68	5	9.81	9.74	-4	575	-0.69%
2019/10/28	1	9.51	0	0.00	9.50	1	569	0.18%
2019/10/25	5	9.71	0	0.00	9.74	5	560	0.89%
2019/10/23	1	9.95	0	0.00	9.97	1	645	0.15%
2019/10/22	2	10.03	2	10.15	10.00	0	680	0.00%
2019/10/21	0	0.00	1	10.15	10.15	-1	676	-0.15%
2019/10/17	3	10.07	0	0.00	10.00	3	718	0.42%
2019/10/15	5	10.18	0	0.00	10.15	5	716	0.70%
2019/10/08	1	10.35	0	0.00	10.35	1	760	0.13%
2019/10/03	1	10.45	0	0.00	10.45	1	781	0.13%
2019/10/02	1	10.50	0	0.00	10.55	1	781	0.13%
2019/10/01	0	0.00	1	10.70	10.70	-1	783	-0.13%
2019/09/27	1	10.55	0	0.00	10.60	1	788	0.13%
2019/09/23	0	0.00	1	10.75	10.80	-1	845	-0.12%
2019/09/19	0	0.00	1	10.85	10.70	-1	849	-0.12%
2019/09/18	0	0.00	2	10.55	10.55	-2	843	-0.24%
2019/09/17	1	10.55	0	0.00	10.55	1	840	0.12%
2019/09/16	2	10.60	0	0.00	10.65	2	841	0.24%
2019/09/12	1	10.65	0	0.00	10.65	1	845	0.12%
2019/09/10	3	10.70	0	0.00	10.70	3	851	0.35%
2019/09/09	3	10.92	0	0.00	10.85	3	848	0.35%
2019/09/06	2	11.10	1	11.45	11.00	1	854	0.12%
2019/09/05	0	0.00	5	11.16	11.25	-5	842	-0.59%
2019/09/04	1	10.75	0	0.00	10.75	1	824	0.12%
2019/09/02	0	0.00	1	10.85	10.90	-1	860	-0.12%
2019/08/29	1	10.65	1	10.75	10.70	0	879	0.00%
2019/08/27	2	10.73	6	10.87	10.70	-4	993	-0.40%
2019/08/26	5	10.39	2	10.55	10.60	3	1,027	0.29%
2019/08/21	1	10.70	0	0.00	10.75	1	1,047	0.10%
2019/08/20	0	0.00	5	10.89	10.75	-5	1,069	-0.47%
2019/08/16	0	0.00	1	10.75	10.70	-1	1,207	-0.08%
2019/08/15	1	10.30	1	10.40	10.40	0	1,303	0.00%
2019/08/14	0	0.00	1	10.60	10.50	-1	1,312	-0.08%
2019/08/13	1	10.40	0	0.00	10.45	1	1,314	0.08%
2019/08/12	1	10.40	1	10.55	10.50	0	1,312	0.00%
2019/08/08	1	10.60	0	0.00	10.70	1	1,306	0.08%
2019/08/07	0	0.00	2	10.73	10.65	-2	1,304	-0.15%
2019/08/06	5	10.51	0	0.00	10.45	5	1,306	0.38%
2019/08/05	1	10.80	0	0.00	10.70	1	1,300	0.08%
2019/08/02	1	11.05	0	0.00	10.95	1	1,298	0.08%
2019/07/30	6	11.18	0	0.00	11.15	6	1,302	0.46%
2019/07/29	1	11.35	1	11.45	11.35	0	1,290	0.00%
2019/07/26	1	11.55	0	0.00	11.55	1	1,278	0.08%
2019/07/25	1	11.90	3	11.93	11.80	-2	1,249	-0.16%
2019/07/24	0	0.00	21	11.24	11.60	-21	1,163	-1.81%
2019/07/19	15	11.43	1	11.40	11.35	14	1,120	1.25%
2019/07/17	1	11.05	0	0.00	11.00	1	1,079	0.09%
2019/07/16	1	11.15	0	0.00	11.15	1	1,077	0.09%
2019/07/15	0	0.00	2	11.40	11.40	-2	1,077	-0.19%
2019/07/11	0	0.00	1	11.35	11.35	-1	1,078	-0.09%
2019/07/08	0	0.00	4	11.15	11.00	-4	1,082	-0.37%
2019/07/03	0	0.00	1	11.00	11.00	-1	1,099	-0.09%
2019/06/26	0	0.00	8	10.50	10.55	-8	1,059	-0.75%
2019/06/25	0	0.00	1	10.50	10.55	-1	1,061	-0.09%
2019/06/11	6	10.89	0	0.00	10.80	6	1,067	0.56%
2019/06/10	1	11.35	0	0.00	11.35	1	1,041	0.10%
2019/06/03	0	0.00	3	11.82	11.85	-3	996	-0.30%
2019/05/31	0	0.00	10	11.19	11.45	-10	921	-1.08%
2019/05/28	4	10.45	0	0.00	10.60	4	896	0.45%
2019/05/27	1	10.70	0	0.00	10.70	1	896	0.11%
2019/05/23	0	0.00	4	11.23	11.05	-4	991	-0.40%
2019/05/22	0	0.00	35	11.00	11.00	-35	908	-3.85%
2019/05/21	0	0.00	6	10.00	10.00	-6	811	-0.74%
2019/05/20	4	8.77	4	9.10	9.13	0	798	0.00%
2019/05/09	5	9.22	0	0.00	9.17	5	808	0.62%
2019/05/08	8	9.67	1	9.77	9.57	7	797	0.88%
2019/05/06	1	9.80	0	0.00	9.76	1	787	0.13%
2019/05/02	0	0.00	1	9.91	9.99	-1	783	-0.13%
2019/04/29	1	9.81	0	0.00	9.80	1	785	0.13%
2019/04/26	1	9.96	0	0.00	9.99	1	779	0.13%
2019/04/22	1	10.05	0	0.00	10.10	1	760	0.13%
2019/04/19	2	10.08	2	10.18	10.20	0	757	0.00%
2019/04/18	2	10.43	1	10.40	10.15	1	744	0.13%
2019/04/17	1	10.25	4	10.39	10.60	-3	731	-0.41%
2019/04/15	1	9.98	0	0.00	9.99	1	688	0.15%
2019/04/11	1	10.05	0	0.00	10.05	1	681	0.15%
2019/04/10	1	10.15	0	0.00	10.05	1	678	0.15%
2019/04/09	0	0.00	1	10.35	10.35	-1	667	-0.15%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	0	0.00	12	10.20	10.20	-12	658	-1.82%
2019/04/01	1	9.98	0	0.00	10.00	1	653	0.15%
2019/03/29	0	10.00	0	0.00	10.10	0	641	0.00%
2019/03/25	5	10.20	0	0.00	10.25	5	738	0.68%
2019/03/22	0	0.00	1.8	10.37	10.25	-1.8	762	-0.23%
2019/03/21	1	10.50	0	0.00	10.50	1	774	0.13%
2019/03/20	1	10.55	0	0.00	10.60	1	778	0.13%
2019/03/15	11	10.60	0	0.00	10.55	11	775	1.42%
2019/03/14	1	10.75	0	0.00	10.75	1	764	0.13%
2019/03/13	0	0.00	1	10.95	10.90	-1	766	-0.13%
2019/03/12	5	10.89	14	10.99	10.90	-9	766	-1.17%
2019/03/07	7	10.74	0	0.00	10.70	7	765	0.91%
2019/03/06	3	11.08	5	11.20	11.00	-2	764	-0.26%
2019/03/04	6	10.74	1	10.80	10.80	5	746	0.67%
2019/02/27	6	10.87	0	0.00	11.00	6	736	0.81%
2019/02/26	6	11.20	2	11.05	11.05	4	724	0.55%
2019/02/25	2	11.08	5	11.05	11.00	-3	706	-0.42%
2019/02/22	6	11.40	63	11.56	11.40	-57	666	-8.55%
2019/02/21	0	0.00	9.3	10.55	10.55	-9.3	550	-1.68%
2019/02/20	1	9.65	1.8	9.68	9.63	-0.8	524	-0.14%
2019/02/19	1	9.56	1	9.64	9.58	0	520	0.00%
2019/02/18	2	9.59	0	0.00	9.58	2	519	0.39%
2019/02/15	1	9.66	1	9.82	9.69	0	516	0.00%
2019/02/14	0	0.00	42	9.55	9.64	-42	507	-8.27%
2019/02/13	0	0.00	1	9.25	9.20	-1	493	-0.20%
2019/02/12	1	9.14	1	9.22	9.13	0	491	0.00%
2019/02/11	1	9.13	0	0.00	9.13	1	488	0.20%
2019/01/28	0	9.26	0	0.00	9.28	0	484	0.00%
2019/01/23	1	9.27	0	0.00	9.27	1	498	0.20%
2019/01/22	1	9.33	0	0.00	9.31	1	500	0.20%
2019/01/21	0	0.00	5	9.53	9.47	-5	502	-0.99%
2019/01/18	0	0.00	1	9.34	9.25	-1	510	-0.20%
2019/01/16	20	9.11	0	0.00	9.11	20	546	3.66%
2019/01/15	16	9.23	0	0.00	9.22	16	544	2.94%
2019/01/14	1	9.16	0	0.00	9.31	1	544	0.18%
2019/01/11	8	9.37	0	0.00	9.36	8	546	1.46%
2019/01/10	1	9.53	0	0.00	9.53	1	546	0.18%
2019/01/09	0	0.00	2	9.62	9.58	-2	549	-0.36%
2019/01/07	7	9.58	0	0.00	9.41	7	553	1.27%
2019/01/03	5	9.86	0	0.00	9.77	5	574	0.87%
2019/01/02	1	9.80	1	9.90	9.90	0	576	0.00%
2018/12/26	1	9.96	0	0.00	9.90	1	578	0.17%
2018/12/24	1	10.05	0	0.00	10.05	1	575	0.17%
2018/12/22	0	0.00	2	10.18	10.10	-2	574	-0.35%
2018/12/21	8	10.13	0	0.00	10.10	8	574	1.39%
2018/12/20	1	10.35	1	10.45	10.40	0	546	0.00%
2018/12/19	0	0.00	7	10.67	10.80	-7	523	-1.34%
2018/12/18	1	10.10	0	0.00	10.15	1	489	0.20%
2018/12/17	0	0.00	4	10.25	10.40	-4	484	-0.83%
2018/12/14	0	0.00	6	10.10	10.00	-6	459	-1.31%
2018/12/13	0	0.00	8	9.50	9.58	-8	441	-1.81%
2018/12/11	1	8.83	1	8.90	8.83	0	436	0.00%
2018/12/06	1	9.01	0	0.00	8.90	1	456	0.22%
2018/12/05	1	9.20	0	0.00	9.20	1	458	0.22%
2018/12/04	0	0.00	1	9.39	9.32	-1	475	-0.21%
2018/12/03	2	9.30	2	9.42	9.30	0	493	0.00%
2018/11/30	1	9.28	0	0.00	9.25	1	492	0.20%
2018/11/29	1	9.36	1	9.54	9.37	0	488	0.00%
2018/11/28	0	0.00	1	9.39	9.35	-1	485	-0.21%
2018/11/27	0	0.00	2	8.84	8.87	-2	488	-0.41%
2018/11/26	2	8.73	2	8.73	8.73	0	492	0.00%
2018/11/22	0	0.00	1	8.98	8.81	-1	503	-0.20%
2018/11/19	0	0.00	1	8.76	8.77	-1	513	-0.19%
2018/11/09	2	8.74	0	0.00	8.72	2	547	0.37%
2018/11/08	0	0.00	1	8.92	8.87	-1	566	-0.18%
2018/11/07	1	8.73	1	8.85	8.82	0	582	0.00%
2018/11/06	1	8.78	2	8.88	8.80	-1	618	-0.16%
2018/11/05	1	8.81	0	0.00	8.78	1	651	0.15%
2018/10/31	0	0.00	2	8.43	8.51	-2	678	-0.29%
2018/10/30	0	0.00	21	8.06	8.15	-21	681	-3.08%
2018/10/26	1	7.97	0	0.00	8.03	1	744	0.13%
2018/10/25	3	8.22	0	0.00	8.07	3	774	0.39%
2018/10/24	3	8.87	0	0.00	8.81	3	766	0.39%
2018/10/19	2	9.19	1	9.33	9.30	1	766	0.13%
2018/10/18	2	9.57	0	0.00	9.55	2	775	0.26%
2018/10/17	1	9.70	0	0.00	9.70	1	777	0.13%
2018/10/16	1	9.50	1	9.68	9.82	0	787	0.00%
2018/10/15	0	9.85	1	9.89	9.85	-1	807	-0.12%
2018/10/12	5	9.65	0	0.00	9.90	5	823	0.61%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/09	1	10.75	0	0.00	10.75	1	861	0.12%
2018/10/05	6	10.98	0	0.00	10.80	6	1,014	0.59%
2018/10/04	1	11.25	0	0.00	11.25	1	1,011	0.10%
2018/10/03	1	11.35	0	0.00	11.30	1	1,012	0.10%
2018/10/01	0	0.00	1	11.55	11.55	-1	1,019	-0.10%
2018/09/27	1	11.45	0	0.00	11.45	1	1,040	0.10%
2018/09/21	0	0.00	3	11.57	11.65	-3	1,067	-0.28%
2018/09/20	2	11.35	3	11.55	11.45	-1	1,064	-0.09%
2018/09/19	0	0.00	1	11.40	11.45	-1	1,066	-0.09%
2018/09/17	2	11.40	0	0.00	11.35	2	1,100	0.18%
2018/09/14	1	11.30	2	11.48	11.50	-1	1,112	-0.09%
2018/09/13	3	11.37	2	11.45	11.40	1	1,115	0.09%
2018/09/12	1	11.35	0	0.00	11.30	1	1,123	0.09%
2018/09/11	1	11.40	1	11.50	11.50	0	1,170	0.00%
2018/09/10	8	11.71	0	0.00	11.60	8	1,190	0.67%
2018/09/07	2	12.30	2	12.45	12.35	0	1,221	0.00%
2018/09/06	0	0.00	5	12.45	12.55	-5	1,217	-0.41%
2018/09/03	7	12.29	0	0.00	12.20	7	1,302	0.54%
2018/08/31	0	0.00	1	12.45	12.45	-1	1,318	-0.08%
2018/08/30	1	12.35	3	12.40	12.35	-2	1,371	-0.15%
2018/08/29	3	12.30	0	0.00	12.30	3	1,446	0.21%
2018/08/27	0	0.00	1	12.40	12.50	-1	1,548	-0.06%
2018/08/24	1	12.15	1	12.30	12.25	0	1,629	0.00%
2018/08/23	1	12.30	0	0.00	12.30	1	1,753	0.06%
2018/08/22	0	0.00	1	12.40	12.30	-1	1,934	-0.05%
2018/08/21	1	12.30	2	12.40	12.30	-1	2,321	-0.04%
2018/08/20	1	12.25	1	12.45	12.25	0	2,472	0.00%
2018/08/17	1	12.30	0	0.00	12.25	1	2,564	0.04%
2018/08/16	0	0.00	1	12.45	12.50	-1	2,570	-0.04%
2018/08/15	1	12.10	1	12.40	12.30	0	2,602	0.00%
2018/08/13	3	12.25	2	12.28	12.30	1	2,638	0.04%
2018/08/10	11	13.18	4	13.05	12.90	7	2,604	0.27%
2018/08/09	3	13.77	6	13.88	13.65	-3	2,580	-0.12%
2018/08/08	6	13.72	0	0.00	13.60	6	2,603	0.23%
2018/08/07	0	0.00	1	13.95	13.90	-1	2,608	-0.04%
2018/08/06	1	13.80	2	13.95	13.85	-1	2,600	-0.04%
2018/08/03	1	13.80	0	0.00	13.80	1	2,614	0.04%
2018/08/02	2	14.08	0	0.00	13.90	2	2,625	0.08%
2018/08/01	1	14.30	7	14.01	14.35	-6	2,596	-0.23%
2018/07/30	2	13.45	0	0.00	13.30	2	2,560	0.08%
2018/07/27	1	13.60	2	13.75	13.70	-1	2,554	-0.04%
2018/07/26	1	13.65	0	0.00	13.60	1	2,549	0.04%
2018/07/24	0	0.00	1	13.85	13.85	-1	2,533	-0.04%
2018/07/23	1	13.60	0	0.00	13.45	1	2,531	0.04%
2018/07/20	2	13.95	8	13.87	13.80	-6	2,530	-0.24%
2018/07/19	7	13.93	3	14.17	13.90	4	2,515	0.16%
2018/07/18	1	14.05	1	14.25	14.05	0	2,508	0.00%
2018/07/17	3	14.17	0	0.00	14.00	3	2,504	0.12%
2018/07/16	1	14.50	4	14.65	14.60	-3	2,467	-0.12%
2018/07/13	0	0.00	6	13.11	13.45	-6	2,337	-0.26%
2018/07/12	1	12.10	1	12.35	12.25	0	2,322	0.00%
2018/07/06	2	12.03	2	12.18	12.30	0	2,349	0.00%
2018/07/05	5	12.45	0	0.00	12.35	5	2,339	0.21%
2018/07/04	2	12.75	0	0.00	12.65	2	2,348	0.09%
2018/07/03	3	13.10	3	12.97	12.90	0	2,339	0.00%
2018/07/02	0	0.00	2	13.33	13.20	-2	2,338	-0.09%
2018/06/29	2	13.10	0	0.00	13.15	2	2,337	0.09%
2018/06/27	0	0.00	5	13.22	13.15	-5	2,352	-0.21%
2018/06/26	1	12.90	4	12.75	13.05	-3	2,357	-0.13%
2018/06/25	1	13.30	2	13.15	13.10	-1	2,345	-0.04%
2018/06/21	1	13.65	1	13.85	13.60	0	2,346	0.00%
2018/06/20	5	13.48	2	13.73	13.60	3	2,352	0.13%
2018/06/19	3	14.32	0	0.00	14.30	3	2,312	0.13%
2018/06/15	1	14.65	5	14.66	14.80	-4	2,293	-0.17%
2018/06/14	0	0.00	1	14.35	14.15	-1	2,251	-0.04%
2018/06/13	2	14.10	0	0.00	14.00	2	2,246	0.09%
2018/06/12	2	14.25	2	14.55	14.20	0	2,234	0.00%
2018/06/11	6	14.31	0	0.00	14.10	6	2,217	0.27%
2018/06/08	1	14.60	0	0.00	14.60	1	2,191	0.05%
2018/06/07	2	14.83	1	14.95	14.80	1	2,186	0.05%
2018/06/06	0	0.00	1	15.10	15.10	-1	2,157	-0.05%
2018/06/05	1	14.55	1	14.65	14.70	0	2,088	0.00%
2018/06/04	20	14.80	5	15.07	14.70	15	2,062	0.73%
2018/06/01	8	14.37	2	14.55	14.30	6	2,029	0.30%
2018/05/30	4	15.13	10	15.15	15.35	-6	1,847	-0.32%
2018/05/29	14	15.48	47	15.09	15.70	-33	1,679	-1.96%
2018/05/28	31	13.96	13	13.76	14.30	18	1,306	1.38%
2018/05/25	2	12.80	14	13.01	13.05	-12	1,166	-1.03%
2018/05/24	1	12.15	0	0.00	12.20	1	1,082	0.09%
2018/05/23	5	12.20	1	12.45	12.30	4	1,086	0.37%
2018/05/22	0	0.00	52	12.62	12.65	-52	1,056	-4.92%
2018/05/21	0	0.00	2	11.68	11.60	-2	1,016	-0.20%
2018/05/18	1	11.50	0	0.00	11.50	1	1,036	0.10%
2018/05/17	1	11.65	0	0.00	11.60	1	1,054	0.09%
2018/05/16	0	0.00	7	11.75	11.80	-7	1,059	-0.66%
2018/05/15	1	11.30	6	11.54	11.55	-5	1,050	-0.48%
2018/05/14	1	11.45	1	11.55	11.40	0	1,110	0.00%
2018/05/11	5	11.38	5	11.59	11.50	0	1,137	0.00%
2018/05/10	4	11.43	4	11.65	11.60	0	1,137	0.00%
2018/05/09	0	0.00	9	11.42	11.55	-9	1,135	-0.79%
2018/05/08	0	0.00	1	10.85	10.85	-1	1,139	-0.09%
2018/05/07	7	10.79	0	0.00	10.75	7	1,194	0.59%
2018/05/04	2	10.80	0	0.00	10.75	2	1,281	0.16%
2018/05/03	3	10.70	0	0.00	10.75	3	1,327	0.23%
2018/04/27	10	10.80	0	0.00	10.75	10	1,489	0.67%
2018/04/24	6	11.03	0	0.00	11.00	6	1,631	0.37%
2018/04/23	1	11.15	1	11.35	11.15	0	1,660	0.00%
2018/04/20	1	11.50	0	0.00	11.50	1	1,725	0.06%
2018/04/18	1	11.40	2	11.60	11.65	-1	1,756	-0.06%
2018/04/17	6	11.61	0	0.00	11.40	6	1,764	0.34%
2018/04/16	1	11.80	0	0.00	11.80	1	1,784	0.06%
2018/04/13	0	0.00	1	12.05	12.05	-1	1,821	-0.05%
2018/04/11	0	0.00	5.7	11.74	11.75	-5.7	1,974	-0.29%
2018/04/10	1	11.70	1	11.80	11.80	0	2,199	0.00%
2018/04/02	0	0.00	1	11.90	11.90	-1	2,296	-0.04%
2018/03/31	4	11.79	0	0.00	11.75	4	2,398	0.17%
2018/03/30	1	11.90	0	0.00	11.95	1	2,678	0.04%
2018/03/29	2	12.08	0	0.00	12.00	2	2,775	0.07%
2018/03/28	1	12.25	0	0.00	12.20	1	2,822	0.04%
2018/03/27	1	12.35	0	0.00	12.35	1	2,841	0.04%
2018/03/26	5	12.30	0	0.00	12.45	5	2,836	0.18%
2018/03/23	1	12.50	0	0.00	12.40	1	2,838	0.04%
2018/03/22	1	12.90	0	0.00	12.90	1	2,825	0.04%
2018/03/21	0	0.00	1	13.05	13.10	-1	2,822	-0.04%
2018/03/14	0	0.00	4	13.05	13.00	-4	2,899	-0.14%
2018/03/13	1	12.85	0	0.00	12.85	1	2,915	0.03%
2018/03/12	3	12.80	0	0.00	12.80	3	2,938	0.10%
2018/03/07	8	12.98	0	0.00	12.90	8	3,024	0.26%
2018/03/06	3	13.15	1	13.25	13.15	2	3,052	0.07%
2018/03/05	1	13.10	1	13.35	13.05	0	3,113	0.00%
2018/03/02	1	13.15	0	0.00	13.20	1	3,304	0.03%
2018/03/01	1	13.35	0	0.00	13.35	1	3,324	0.03%
2018/02/27	1	13.50	0	0.00	13.45	1	3,354	0.03%
2018/02/26	2	13.70	0	0.00	13.65	2	3,398	0.06%
2018/02/23	2	13.75	0	0.00	13.75	2	3,459	0.06%
2018/02/22	0	0.00	2	13.68	13.70	-2	3,524	-0.06%
2018/02/21	3	13.45	0	0.00	13.60	3	3,549	0.08%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/07	2	14.20	0	0.00	13.95	2	3,590	0.06%
2018/02/06	7	13.75	1	14.00	13.60	6	3,657	0.16%
2018/02/05	7	14.79	1	14.95	14.95	6	3,698	0.16%
2018/02/01	3	15.55	5	15.55	15.55	-2	3,837	-0.05%
2018/01/31	3	15.50	1	15.60	15.55	2	3,861	0.05%
2018/01/30	4	15.70	4	15.75	15.70	0	3,919	0.00%
2018/01/29	4	16.03	20	16.04	16.15	-16	3,953	-0.40%
2018/01/26	1	15.55	3	15.67	15.55	-2	3,923	-0.05%
2018/01/25	4	15.33	0	0.00	15.30	4	3,954	0.10%
2018/01/24	11	15.52	0	0.00	15.45	11	4,103	0.27%
2018/01/23	6	16.18	8	15.98	15.85	-2	4,214	-0.05%
2018/01/22	1	14.80	10	15.81	15.90	-9	4,257	-0.21%
2018/01/19	9	15.34	2	15.40	15.20	7	4,505	0.16%
2018/01/18	5	15.60	2	15.90	15.55	3	4,836	0.06%
2018/01/17	10	15.73	1	15.80	15.75	9	4,940	0.18%
2018/01/16	8	16.11	10	16.03	15.95	-2	4,929	-0.04%
2018/01/15	1	15.40	0	0.00	15.40	1	4,882	0.02%
2018/01/12	3	15.28	0	0.00	15.35	3	4,914	0.06%
2018/01/11	1	15.25	3	15.45	15.40	-2	5,006	-0.04%
2018/01/10	1	15.10	0	0.00	15.15	1	5,052	0.02%
2018/01/09	1	15.25	0	0.00	15.35	1	5,136	0.02%
2018/01/08	11	15.59	7	15.71	15.50	4	5,334	0.07%
2018/01/05	3	16.10	1	16.30	16.10	2	5,345	0.04%
2018/01/04	9	16.24	15	16.37	16.80	-6	5,258	-0.11%
2018/01/03	6	15.35	6	15.42	15.50	0	5,045	0.00%
2018/01/02	1	15.50	1	15.80	15.45	0	5,017	0.00%