矽格 (6257)-華南永昌-岡山券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.0
漲跌
--
漲幅
0.00%
成交量
2,053張
產業
上市半導體類股▼1.21%
962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

矽格 (6257)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/11/21	1	71.30	1	71.30	71.00	0	4,241	0.00%
2024/11/20	0	0.00	1	71.00	71.00	-1	4,238	-0.02%
2024/11/19	0	0.00	1	71.00	71.50	-1	4,238	-0.02%
2024/11/18	1	71.10	5	70.70	70.60	-4	4,245	-0.09%
2024/11/15	5	72.44	0	0.00	72.40	5	4,232	0.12%
2024/11/13	1	74.00	1	73.90	74.00	0	4,198	0.00%
2024/11/12	2	73.30	3	72.80	72.80	-1	4,194	-0.02%
2024/11/08	0	0.00	3	74.60	74.40	-3	4,199	-0.07%
2024/11/06	4	73.25	3	73.50	73.50	1	4,214	0.02%
2024/11/05	0	0.00	4	72.33	72.40	-4	4,232	-0.09%
2024/11/04	6	71.85	11	71.80	71.60	-5	4,277	-0.12%
2024/11/01	12	72.66	0	0.00	72.80	12	4,347	0.28%
2024/10/30	14	74.84	3	73.90	73.70	11	4,323	0.25%
2024/10/29	6	77.45	0	0.00	77.60	6	4,232	0.14%
2024/10/28	0	0.00	4	79.48	79.30	-4	4,280	-0.09%
2024/10/25	1	78.80	5	78.30	78.80	-4	4,269	-0.09%
2024/10/24	1	79.40	0	0.00	78.60	1	4,297	0.02%
2024/10/23	0	0.00	2	79.50	79.40	-2	4,294	-0.05%
2024/10/22	0	0.00	2	78.60	79.30	-2	4,289	-0.05%
2024/10/21	2	77.90	3	78.17	78.30	-1	4,313	-0.02%
2024/10/18	8	77.36	3	77.57	77.10	5	4,351	0.11%
2024/10/17	9	78.99	4	78.78	78.70	5	4,358	0.11%
2024/10/16	0	0.00	1	79.00	79.00	-1	4,356	-0.02%
2024/10/15	8	78.95	11	79.30	79.10	-3	4,385	-0.07%
2024/10/14	2	78.35	4	78.30	79.10	-2	4,296	-0.05%
2024/10/11	9	77.94	1	77.70	77.70	8	4,289	0.19%
2024/10/09	5	76.52	2	77.15	76.00	3	4,330	0.07%
2024/10/08	2	76.25	1	75.60	75.40	1	4,298	0.02%
2024/10/07	2	75.45	1	74.90	75.00	1	4,311	0.02%
2024/10/04	1.1	74.35	2	74.20	74.20	-0.9	4,353	-0.02%
2024/10/01	1	75.40	0	0.00	75.50	1	4,418	0.02%
2024/09/30	1	76.00	1	76.20	75.70	0	4,440	0.00%
2024/09/27	1	78.10	0	0.00	77.30	1	4,406	0.02%
2024/09/26	7	77.81	4	79.45	77.20	3	4,405	0.07%
2024/09/25	9	78.19	13	78.12	78.40	-4	4,302	-0.09%
2024/09/24	4	76.53	2	76.95	76.80	2	4,182	0.05%
2024/09/20	2	73.90	0	0.00	73.90	2	4,142	0.05%
2024/09/19	2	73.60	3	74.00	74.40	-1	4,188	-0.02%
2024/09/18	4	73.85	0	0.00	73.40	4	4,235	0.09%
2024/09/16	1	74.40	2	74.55	74.50	-1	4,270	-0.02%
2024/09/13	28	75.05	0	0.00	73.90	28	4,286	0.65%
2024/09/12	1	74.40	2	74.75	75.00	-1	4,295	-0.02%
2024/09/11	1	74.80	0	0.00	73.30	1	4,293	0.02%
2024/09/10	2	75.15	3	74.50	74.50	-1	4,252	-0.02%
2024/09/09	1	72.10	3	73.97	74.10	-2	4,222	-0.05%
2024/09/06	5	73.74	3	74.20	74.30	2	4,262	0.05%
2024/09/05	4	75.18	0	0.00	74.50	4	4,255	0.09%
2024/09/04	7	73.53	5	74.26	74.20	2	4,229	0.05%
2024/09/03	0	0.00	1	77.90	77.70	-1	4,188	-0.02%
2024/09/02	2	78.25	1	77.20	77.40	1	4,242	0.02%
2024/08/30	6	78.63	8	79.89	78.10	-2	4,192	-0.05%
2024/08/29	0	0.00	3	76.70	77.70	-3	4,005	-0.07%
2024/08/28	0	0.00	6	74.73	74.90	-6	3,941	-0.15%
2024/08/27	3	73.33	1	73.90	74.10	2	3,976	0.05%
2024/08/23	0	0.00	1	73.20	74.10	-1	4,091	-0.02%
2024/08/22	1	74.00	0	0.00	73.70	1	4,129	0.02%
2024/08/21	0	0.00	1	74.60	74.20	-1	4,187	-0.02%
2024/08/19	1	73.00	3	73.87	74.20	-2	4,347	-0.05%
2024/08/15	1	71.80	0	0.00	71.80	1	4,560	0.02%
2024/08/14	0	0.00	2	72.50	72.20	-2	4,703	-0.04%
2024/08/13	1	71.80	0	0.00	71.80	1	4,855	0.02%
2024/08/12	1	71.50	0	0.00	72.10	1	5,165	0.02%
2024/08/09	0	0.00	3	70.80	70.20	-3	5,189	-0.06%
2024/08/08	7	69.07	3	68.37	68.70	4	5,166	0.08%
2024/08/07	0	0.00	3	69.93	69.80	-3	5,151	-0.06%
2024/08/06	1	65.30	1	64.50	67.50	0	5,153	0.00%
2024/08/05	8	67.39	0	0.00	66.90	8	5,114	0.16%
2024/08/02	9	75.22	1	74.90	74.30	8	5,074	0.16%
2024/08/01	1	77.30	1	77.20	76.90	0	5,144	0.00%
2024/07/31	4	76.70	1	77.30	76.80	3	5,129	0.06%
2024/07/30	2	72.30	2	73.40	74.00	0	5,129	0.00%
2024/07/29	4	75.28	1	75.50	73.40	3	5,368	0.06%
2024/07/23	1	76.40	0	0.00	76.80	1	5,469	0.02%
2024/07/22	1	76.40	6	76.00	76.00	-5	5,478	-0.09%
2024/07/19	4	79.40	0	0.00	78.30	4	5,436	0.07%
2024/07/18	5	79.86	9	80.83	81.00	-4	5,414	-0.07%
2024/07/17	2	81.55	1	81.70	81.70	1	5,387	0.02%
2024/07/16	3	82.33	5	82.14	82.20	-2	5,420	-0.04%
2024/07/12	7	80.57	0	0.00	80.60	7	5,418	0.13%
2024/07/11	0	0.00	10.1	81.89	82.30	-10.1	5,417	-0.19%
2024/07/09	1	79.20	7	79.59	79.40	-6	5,399	-0.11%
2024/07/08	0	0.00	4	79.20	79.40	-4	5,433	-0.07%
2024/07/05	12	78.60	2	78.60	78.40	10	5,419	0.18%
2024/07/04	8	77.61	0	0.00	77.90	8	5,401	0.15%
2024/07/03	2	76.05	2	76.60	76.00	0	5,412	0.00%
2024/07/02	3	75.43	0	0.00	75.20	3	5,452	0.06%
2024/07/01	3	76.37	0	0.00	76.10	3	5,432	0.06%
2024/06/28	2	77.60	2	78.20	76.80	0	5,493	0.00%
2024/06/27	9	76.08	2	76.35	76.70	7	5,471	0.13%
2024/06/26	0.2	78.93	3	78.40	78.40	-2.8	5,595	-0.05%
2024/06/25	2	79.10	0	0.00	79.40	2	5,803	0.03%
2024/06/24	7	81.41	0	0.00	79.90	7	5,915	0.12%
2024/06/21	2	81.55	10	82.10	82.00	-8	5,919	-0.14%
2024/06/19	1	80.30	1.2	81.05	80.30	-0.2	6,053	0.00%
2024/06/17	4	80.88	0	0.00	80.50	4	6,544	0.06%
2024/06/14	0	0.00	1	81.40	81.30	-1	6,677	-0.01%
2024/06/13	1	81.20	0	0.00	81.40	1	6,814	0.01%
2024/06/12	0	0.00	1	80.10	80.00	-1	6,836	-0.01%
2024/06/11	1	80.50	0	0.00	79.50	1	6,895	0.01%
2024/06/07	0.1	80.00	1	80.70	79.90	-1	6,947	-0.01%
2024/06/06	3	81.50	3	82.47	81.00	0	6,963	0.00%
2024/06/05	0	0.00	1	80.20	80.00	-1	6,889	-0.01%
2024/06/04	0	0.00	6	80.63	80.90	-6	7,010	-0.09%
2024/06/03	3	78.70	0	0.00	80.10	3	7,140	0.04%
2024/05/31	0.1	80.00	0	0.00	78.70	0.1	7,186	0.00%
2024/05/30	1	80.70	1.1	80.47	79.90	-0.1	7,162	0.00%
2024/05/29	0.1	81.30	1	81.40	81.50	-1	7,179	-0.01%
2024/05/28	3	80.87	2	80.90	81.20	1	7,254	0.01%
2024/05/27	36.1	81.54	26	80.46	80.50	10.1	7,244	0.14%
2024/05/24	10	79.32	3.2	79.76	80.40	6.8	7,294	0.09%
2024/05/23	0	78.70	1	79.10	78.00	-1	7,349	-0.01%
2024/05/22	1	79.40	1	80.00	79.10	0	7,566	0.00%
2024/05/21	8	78.88	1	79.50	79.00	7	7,505	0.09%
2024/05/20	1	78.90	2	79.75	79.00	-1	7,431	-0.01%
2024/05/17	13	79.30	0	0.00	78.00	13	7,337	0.18%
2024/05/16	6	80.63	14	81.64	81.30	-8	7,216	-0.11%
2024/05/15	6	77.27	1	77.50	77.40	5	6,970	0.07%
2024/05/13	1	77.00	0	0.00	76.50	1	6,926	0.01%
2024/05/10	1	76.90	4	77.00	76.20	-3	6,920	-0.04%
2024/05/09	3	78.13	2	77.70	77.10	1	6,887	0.01%
2024/05/08	0	0.00	2	77.20	78.30	-2	6,858	-0.03%
2024/05/07	9	78.02	9	77.72	77.80	0	6,807	0.00%
2024/05/06	1	77.30	0	0.00	77.10	1	6,698	0.01%
2024/05/03	2	76.70	2	76.80	76.40	0	6,707	0.00%
2024/05/02	2	78.35	8.1	77.51	77.40	-6.1	6,637	-0.09%
2024/04/30	0	0.00	6	73.90	74.20	-6	6,367	-0.09%
2024/04/29	2	72.75	0	0.00	72.90	2	6,295	0.03%
2024/04/26	1	71.00	5	71.20	71.50	-4	6,386	-0.06%
2024/04/24	1	70.30	5	70.20	70.40	-4	6,374	-0.06%
2024/04/23	2	68.20	0	0.00	68.30	2	6,362	0.03%
2024/04/19	10	70.45	4	70.20	70.50	6	6,293	0.10%
2024/04/18	2	71.80	3	71.93	71.50	-1	6,215	-0.02%
2024/04/17	4	72.65	0	0.00	72.60	4	6,201	0.06%
2024/04/16	1	70.60	2	70.40	70.60	-1	6,136	-0.02%
2024/04/15	1	72.50	2	72.20	72.00	-1	6,060	-0.02%
2024/04/12	5	73.12	1	73.10	73.20	4	6,030	0.07%
2024/04/11	7	72.53	6	71.98	72.80	1	5,949	0.02%
2024/04/10	1	72.50	1	72.10	72.40	0	5,892	0.00%
2024/04/08	3	71.30	0	0.00	70.80	3	5,787	0.05%
2024/04/03	2.1	71.90	0	0.00	71.80	2.1	5,763	0.04%
2024/04/02	2	71.90	4	72.33	73.00	-2	5,753	-0.03%
2024/04/01	1	71.90	0	0.00	71.60	1	5,670	0.02%
2024/03/29	7	71.00	0	0.00	71.00	7	5,597	0.13%
2024/03/28	6	72.95	5	73.32	72.00	1	5,390	0.02%
2024/03/27	0	0.00	3	73.60	73.80	-3	5,144	-0.06%
2024/03/26	2.3	72.81	2	72.00	71.00	0.3	4,978	0.01%
2024/03/25	1	71.50	0	0.00	72.30	1	4,974	0.02%
2024/03/22	7	72.44	6	72.68	72.40	1	4,944	0.02%
2024/03/21	5	76.54	4	75.25	74.70	1	4,910	0.02%
2024/03/20	21	77.24	28	77.51	75.60	-7	5,085	-0.14%
2024/03/19	0	0.00	4	73.20	73.50	-4	5,072	-0.08%
2024/03/18	1	71.10	5	71.34	72.10	-4	4,948	-0.08%
2024/03/15	0	0.00	1	68.20	68.80	-1	4,832	-0.02%
2024/03/14	2	68.30	9	68.41	68.80	-7	4,777	-0.15%
2024/03/13	1	69.90	3	69.80	70.10	-2	4,716	-0.04%
2024/03/12	1	68.50	5	69.78	69.90	-4	4,674	-0.09%
2024/03/11	3	68.67	0	0.00	68.40	3	4,698	0.06%
2024/03/08	10	71.34	7	71.00	69.00	3	4,758	0.06%
2024/03/07	8	70.21	4	71.00	69.60	4	4,727	0.08%
2024/03/06	0	0.00	1	69.90	70.20	-1	4,786	-0.02%
2024/03/05	0	0.00	4	68.20	68.10	-4	4,965	-0.08%
2024/03/04	2	67.90	3	67.93	67.90	-1	5,024	-0.02%
2024/03/01	13.2	67.65	13	67.30	67.20	0.2	4,971	0.00%
2024/02/29	6	70.50	3	70.30	70.30	3	4,814	0.06%
2024/02/27	4	69.60	10	69.76	70.00	-6	4,781	-0.13%
2024/02/26	18	72.99	3	72.47	72.30	15	4,667	0.32%
2024/02/23	17	73.52	5	73.18	72.50	12	4,542	0.26%
2024/02/22	3	70.80	13	70.38	70.80	-10	4,207	-0.24%
2024/02/21	0	0.00	2	68.75	68.80	-2	4,122	-0.05%
2024/02/20	5	69.74	1	69.70	68.20	4	4,144	0.10%
2024/02/19	0	0.00	15	69.00	70.00	-15	4,099	-0.37%
2024/02/16	7	69.67	6	69.65	69.50	1	4,088	0.02%
2024/02/15	0	0.00	9	67.88	68.20	-9	4,032	-0.22%
2024/02/05	1	65.10	2	65.40	65.30	-1	3,992	-0.03%
2024/02/02	1	66.10	0	0.00	65.70	1	3,999	0.03%
2024/02/01	4	67.08	0	0.00	66.60	4	3,997	0.10%
2024/01/31	0	0.00	2	68.15	67.70	-2	4,025	-0.05%
2024/01/30	2	66.70	4	66.50	66.50	-2	4,054	-0.05%
2024/01/29	0	0.00	2	67.45	67.40	-2	4,089	-0.05%
2024/01/26	6	68.25	3	68.80	67.20	3	4,139	0.07%
2024/01/25	2	68.65	3	68.93	68.70	-1	4,117	-0.02%
2024/01/24	2	68.60	2	68.50	68.00	0	4,103	0.00%
2024/01/23	1	67.70	1	68.40	68.10	0	4,111	0.00%
2024/01/22	1	68.60	0	0.00	68.00	1	4,084	0.02%
2024/01/19	1	66.00	2	66.15	66.50	-1	3,970	-0.03%
2024/01/18	1	65.10	5	65.32	65.30	-4	4,006	-0.10%
2024/01/17	2	65.80	1	65.90	65.80	1	4,124	0.02%
2024/01/16	6	65.28	2	66.00	66.10	4	4,139	0.10%
2024/01/15	1	64.80	2	65.30	65.40	-1	4,157	-0.02%
2024/01/12	0	0.00	5	64.42	64.30	-5	4,216	-0.12%
2024/01/11	8	63.94	0	0.00	64.20	8	4,308	0.19%
2024/01/10	3	64.23	1	64.20	64.60	2	4,367	0.05%
2024/01/08	8	64.45	8	63.94	63.90	0	4,508	0.00%
2024/01/05	1	64.80	4	64.95	64.90	-3	4,636	-0.06%
2024/01/04	2	64.80	0	0.00	65.00	2	4,642	0.04%
2024/01/03	1	64.60	5	64.88	65.00	-4	4,664	-0.09%
2024/01/02	0	0.00	1	65.20	64.60	-1	4,648	-0.02%
2023/12/29	2	65.05	2	65.35	65.20	0	4,647	0.00%
2023/12/28	1	67.00	3	66.07	66.00	-2	4,599	-0.04%
2023/12/27	0	0.00	3	67.30	67.30	-3	4,574	-0.07%
2023/12/26	4	66.80	0	0.00	66.80	4	4,565	0.09%
2023/12/25	5	66.98	1	66.70	66.40	4	4,552	0.09%
2023/12/22	1	68.00	9	68.00	68.00	-8	4,508	-0.18%
2023/12/21	4	68.73	2	68.30	68.10	2	4,515	0.04%
2023/12/20	2	69.20	3	68.37	68.80	-1	4,488	-0.02%
2023/12/19	1	67.60	2	67.80	67.80	-1	4,433	-0.02%
2023/12/18	3	68.63	6	68.58	68.50	-3	4,437	-0.07%
2023/12/15	19	67.95	27	68.15	67.20	-8	4,545	-0.18%
2023/12/14	8	69.33	17	69.68	71.90	-9	4,467	-0.20%
2023/12/13	0	0.00	1	66.50	66.40	-1	4,163	-0.02%
2023/12/12	2	66.00	0	0.00	65.80	2	4,245	0.05%
2023/12/11	2	65.10	2	64.90	65.00	0	4,209	0.00%
2023/12/08	0	0.00	2	64.75	64.70	-2	4,198	-0.05%
2023/12/06	3	64.77	3	64.83	65.40	0	4,158	0.00%
2023/12/05	3	65.23	0	0.00	65.50	3	4,084	0.07%
2023/12/04	0	0.00	8	65.50	66.00	-8	4,013	-0.20%
2023/12/01	6	65.08	15	65.33	65.80	-9	3,943	-0.23%
2023/11/30	12	63.54	12	63.86	63.80	0	3,722	0.00%
2023/11/29	17	61.99	17	61.95	62.00	0	3,478	0.00%
2023/11/27	2	60.15	5	60.46	60.00	-3	3,449	-0.09%
2023/11/23	0	0.00	2	61.00	60.90	-2	3,515	-0.06%
2023/11/21	5	61.02	0	61.30	60.70	5	3,565	0.14%
2023/11/20	4	61.05	1	61.30	61.40	3	3,673	0.08%
2023/11/17	13	61.98	11	61.50	61.00	2	3,803	0.05%
2023/11/16	3	61.00	7.1	61.14	61.50	-4.1	3,785	-0.11%
2023/11/15	5	61.48	0	0.00	60.90	5	3,836	0.13%
2023/11/14	0	0.00	3	61.13	61.50	-3	3,792	-0.08%
2023/11/10	3	60.57	0	0.00	60.20	3	3,769	0.08%
2023/11/09	2	61.00	3	61.50	60.80	-1	3,748	-0.03%
2023/11/08	2	61.75	1	61.60	61.40	1	3,736	0.03%
2023/11/07	7	60.76	6	61.43	61.70	1	3,702	0.03%
2023/11/06	5	61.56	12	61.58	61.50	-7	3,649	-0.19%
2023/11/03	0	0.00	6.1	61.35	61.50	-6.1	3,596	-0.17%
2023/11/02	12	60.93	8	60.76	60.90	4	3,546	0.11%
2023/10/31	5	61.00	6	59.77	59.30	-1	3,490	-0.03%
2023/10/27	2	60.10	8	60.21	59.40	-6	3,500	-0.17%
2023/10/26	14	60.86	19	60.43	60.20	-5	3,491	-0.14%
2023/10/25	30	61.46	17	61.92	62.00	13	3,448	0.38%
2023/10/24	0	0.00	3	60.47	60.70	-3	3,402	-0.09%
2023/10/23	12	60.88	11	60.39	59.90	1	3,432	0.03%
2023/10/20	13	61.26	11	60.75	60.80	2	3,445	0.06%
2023/10/19	12	60.72	11	60.26	60.70	1	3,413	0.03%
2023/10/18	3.1	60.29	7	59.60	60.00	-4	3,342	-0.12%
2023/10/17	7	60.73	4.1	60.60	60.70	2.9	3,292	0.09%
2023/10/16	1	59.00	0	0.00	59.20	1	3,230	0.03%
2023/10/13	1	59.40	8	59.55	60.00	-7	3,223	-0.22%
2023/10/12	0	0.00	1	57.40	58.30	-1	3,118	-0.03%
2023/10/11	3	58.23	5	58.06	57.80	-2	3,134	-0.06%
2023/10/02	0	57.70	0	0.00	57.70	0	3,151	0.00%
2023/09/28	0	0.00	1	57.00	57.40	-1	3,183	-0.03%
2023/09/26	6	56.68	0	57.00	56.70	6	3,299	0.18%
2023/09/25	0	0.00	2	58.10	58.30	-2	3,259	-0.06%
2023/09/22	2	57.20	7.1	57.70	57.50	-5.1	3,247	-0.16%
2023/09/21	1	57.00	15	56.95	57.20	-14	3,216	-0.44%
2023/09/20	38	58.55	7	59.39	58.00	31	3,167	0.98%
2023/09/19	15	60.64	16	60.41	60.80	-1	2,973	-0.03%
2023/09/18	1	58.80	1	58.90	58.80	0	2,660	0.00%
2023/09/15	4	58.35	2	58.80	58.00	2	2,635	0.08%
2023/09/14	0	0.00	1	57.40	57.20	-1	2,512	-0.04%
2023/09/13	2	56.70	0	0.00	56.60	2	2,493	0.08%
2023/09/12	0	0.00	1	57.40	57.40	-1	2,488	-0.04%
2023/09/11	0	0.00	7	56.89	57.10	-7	2,484	-0.28%
2023/09/08	2	57.15	5	57.10	57.20	-3	2,490	-0.12%
2023/09/07	1	57.50	0	0.00	57.80	1	2,489	0.04%
2023/09/06	1	57.70	2	58.00	58.20	-1	2,480	-0.04%
2023/09/01	2	57.25	0	0.00	57.10	2	2,446	0.08%
2023/08/31	0	0.00	1	57.30	57.70	-1	2,435	-0.04%
2023/08/30	0	0.00	4	56.70	56.90	-4	2,385	-0.17%
2023/08/29	1	55.80	0	0.00	56.40	1	2,351	0.04%
2023/08/28	7	56.41	7.1	56.03	56.00	-0.1	2,336	0.00%
2023/08/25	3	56.60	1	56.60	56.60	2	2,319	0.09%
2023/08/24	4	56.73	0	0.00	56.10	4	2,284	0.18%
2023/08/23	1	54.90	2	55.20	55.40	-1	2,157	-0.05%
2023/08/22	1	52.90	0	0.00	52.60	1	2,032	0.05%
2023/08/21	7	52.71	0	0.00	52.50	7	1,991	0.35%
2023/08/16	1	50.60	0	0.00	50.80	1	1,909	0.05%
2023/08/07	11	52.32	0	0.00	52.70	11	1,874	0.59%
2023/08/04	0	0.00	0	52.40	52.30	0	1,870	0.00%
2023/08/02	0	0.00	1	52.50	52.00	-1	1,872	-0.05%
2023/07/31	0.1	53.10	3	52.83	52.90	-2.9	1,835	-0.16%
2023/07/28	5	53.50	18	53.51	53.70	-13	1,808	-0.72%
2023/07/27	1	53.20	0	0.00	52.30	1	1,778	0.06%
2023/07/26	2.1	57.40	5	57.30	57.00	-2.9	1,700	-0.17%
2023/07/25	2	57.25	4	57.30	57.50	-2	1,640	-0.12%
2023/07/24	1	58.30	0	0.00	57.50	1	1,629	0.06%
2023/07/20	0	0.00	0	58.40	58.30	0	1,596	0.00%
2023/07/19	1	58.30	0	58.50	58.00	1	1,577	0.06%
2023/07/18	2	58.75	11	58.94	58.50	-9	1,543	-0.58%
2023/07/17	5	59.00	0	0.00	58.90	5	1,536	0.33%
2023/07/14	1	58.30	6	58.30	58.30	-5	1,505	-0.33%
2023/07/13	1	58.00	1	58.20	57.60	0	1,483	0.00%
2023/07/12	0	0.00	1	57.40	57.40	-1	1,447	-0.07%
2023/07/11	2	56.65	0	56.90	56.80	2	1,440	0.14%
2023/07/10	0	0.00	0	56.80	56.50	0	1,454	0.00%
2023/07/07	7	56.94	0	56.80	56.70	7	1,456	0.48%
2023/07/06	5	58.10	1	58.00	57.80	4	1,433	0.28%
2023/07/05	6	58.65	7.2	58.40	58.20	-1.2	1,396	-0.08%
2023/07/04	0	0.00	0	55.70	56.00	0	1,278	0.00%
2023/07/03	0	0.00	3	55.50	55.50	-3	1,271	-0.24%
2023/06/30	2	55.25	0	0.00	55.30	2	1,303	0.15%
2023/06/29	0	0.00	8.3	55.22	55.40	-8.3	1,306	-0.63%
2023/06/28	0	0.00	0	55.20	55.00	0	1,333	0.00%
2023/06/27	0	0.00	0	55.33	54.90	0	1,328	0.00%
2023/06/26	0.3	55.54	0	0.00	55.60	0.3	1,317	0.02%
2023/06/21	0	0.00	0	55.70	55.50	0	1,324	0.00%
2023/06/20	0	0.00	1	55.90	55.90	-1	1,307	-0.08%
2023/06/19	0	0.00	0	56.00	55.90	0	1,313	0.00%
2023/06/16	1	55.90	0	55.90	56.00	1	1,326	0.08%
2023/06/15	0	0.00	0	55.90	55.80	0	1,330	0.00%
2023/06/14	6	56.00	15	56.00	56.10	-9	1,336	-0.67%
2023/06/13	0	0.00	1	55.80	55.70	-1	1,337	-0.07%
2023/06/12	0	0.00	0	54.83	55.40	0	1,349	0.00%
2023/06/09	7	55.10	0	0.00	55.10	7	1,345	0.52%
2023/06/08	5	55.80	0	55.70	55.60	5	1,345	0.37%
2023/06/07	0	0.00	3	55.90	55.60	-3	1,363	-0.22%
2023/06/06	0	0.00	4	55.90	55.80	-4	1,393	-0.29%
2023/06/05	0	0.00	0	55.60	55.80	0	1,470	0.00%
2023/06/02	1	55.60	0	0.00	55.30	1	1,520	0.07%
2023/06/01	1	55.50	2	55.60	55.60	-1	1,530	-0.07%
2023/05/31	0	0.00	1	55.20	55.50	-1	1,566	-0.06%
2023/05/23	0	0.00	2	54.20	54.10	-2	1,623	-0.12%
2023/05/19	1	53.70	0	0.00	53.90	1	1,627	0.06%
2023/05/16	0	0.00	2	53.00	53.00	-2	1,640	-0.12%
2023/05/12	0	0.00	1	52.90	52.90	-1	1,644	-0.06%
2023/05/11	0	0.00	0	53.00	52.70	0	1,642	0.00%
2023/05/10	0	0.00	1	52.90	53.10	-1	1,645	-0.06%
2023/05/09	1	52.70	0	0.00	52.60	1	1,647	0.06%
2023/05/08	2	53.20	0	0.00	53.10	2	1,651	0.12%
2023/05/04	0	0.00	2	52.90	53.00	-2	1,714	-0.12%
2023/05/02	0	0.00	1	52.30	52.20	-1	1,762	-0.06%
2023/04/27	2	51.65	0	0.00	51.50	2	1,760	0.11%
2023/04/26	0	0.00	2	52.00	52.30	-2	1,710	-0.12%
2023/04/20	4	54.60	0	0.00	54.20	4	1,643	0.24%
2023/04/14	1	55.50	8	55.60	55.50	-7	1,616	-0.43%
2023/04/13	1	55.60	1	55.70	55.50	0	1,606	0.00%
2023/04/12	1	55.30	0	0.00	55.50	1	1,582	0.06%
2023/04/10	0	0.00	5	55.30	55.30	-5	1,573	-0.32%
2023/04/06	0	0.00	25	55.54	55.60	-25	1,552	-1.61%
2023/03/30	0	0.00	1	55.70	55.80	-1	1,509	-0.07%
2023/03/29	1	54.90	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	0.00	11	55.69	55.60	-11	1,496	-0.74%
2023/03/23	2	55.85	0	0.00	55.70	2	1,496	0.13%
2023/03/21	4	55.60	31	55.87	55.60	-27	1,531	-1.76%
2023/03/20	1	56.10	5	55.90	56.00	-4	1,516	-0.26%
2023/03/17	64	55.51	0	0.00	55.80	64	1,520	4.21%
2023/03/16	5	55.40	0	0.00	55.00	5	1,509	0.33%
2023/03/15	1	55.80	0	0.00	55.90	1	1,499	0.07%
2023/03/14	1	55.20	0	0.00	55.40	1	1,480	0.07%
2023/03/10	0	0.00	3	55.33	55.70	-3	1,475	-0.20%
2023/03/08	4.1	56.20	10	56.10	56.10	-5.9	1,438	-0.41%
2023/03/06	1	55.60	10	55.60	55.70	-9	1,280	-0.70%
2023/03/03	10	55.10	0	0.00	54.90	10	1,252	0.80%
2023/03/01	1	54.10	11	53.98	54.10	-10	1,194	-0.84%
2023/02/24	0	0.00	10	53.30	53.40	-10	1,168	-0.86%
2023/02/23	1	53.20	0	0.00	53.20	1	1,155	0.09%
2023/02/15	2	51.30	0	0.00	51.20	2	1,221	0.16%
2023/02/14	0	51.90	0	0.00	51.80	0	1,204	0.00%
2023/02/08	0	0.00	1	52.10	52.10	-1	1,259	-0.08%
2023/02/07	2	51.90	0	0.00	52.00	2	1,262	0.16%
2023/02/03	1	52.40	5.1	52.40	52.30	-4.1	1,295	-0.31%
2023/02/02	3	52.07	6	52.30	52.20	-3	1,297	-0.23%
2023/01/30	0	0.00	1	50.00	50.10	-1	1,203	-0.08%
2023/01/12	1	49.80	0	0.00	49.65	1	1,253	0.08%
2023/01/11	2	49.53	0	0.00	49.50	2	1,267	0.16%
2023/01/06	1	48.90	0	0.00	49.05	1	1,335	0.07%
2023/01/04	1	48.75	0	0.00	48.60	1	1,344	0.07%
2022/12/29	0.1	47.80	0	0.00	47.95	0.1	1,395	0.01%
2022/12/28	0.1	48.50	0	0.00	48.20	0.1	1,417	0.00%
2022/12/21	1	48.30	0	0.00	48.20	1	1,499	0.07%
2022/12/20	1.3	48.42	0	0.00	48.25	1.3	1,528	0.08%
2022/12/15	0	0.00	1	50.10	50.40	-1	1,536	-0.07%
2022/12/14	1	50.20	0	0.00	50.30	1	1,535	0.07%
2022/12/12	0	0.00	1	49.10	49.40	-1	1,495	-0.07%
2022/12/07	1	49.50	0	0.00	49.30	1	1,517	0.07%
2022/12/05	0	0.00	1	50.60	50.90	-1	1,520	-0.07%
2022/11/22	0	0.00	3	49.05	49.35	-3	1,634	-0.18%
2022/11/18	0	0.00	6	50.50	50.10	-6	1,680	-0.36%
2022/11/17	0	0.00	1	50.10	50.10	-1	1,677	-0.06%
2022/11/11	3	50.40	2	49.93	49.20	1	1,654	0.06%
2022/11/09	1	48.95	1	49.00	49.05	0	1,646	0.00%
2022/11/02	1	47.85	0	0.00	48.05	1	1,716	0.06%
2022/10/11	0	44.10	0	0.00	43.40	0	1,966	0.00%
2022/10/05	0	0.00	1	44.95	45.00	-1	2,116	-0.05%
2022/10/04	1	43.95	0	0.00	43.95	1	2,124	0.05%
2022/09/29	0	0.00	2	42.50	42.35	-2	2,218	-0.09%
2022/09/27	1	42.95	0	0.00	43.60	1	2,290	0.04%
2022/09/23	2	46.00	0	0.00	45.70	2	2,358	0.08%
2022/09/07	1	47.80	0	0.00	47.60	1	2,805	0.04%
2022/09/06	0	0.00	1	49.80	48.95	-1	2,800	-0.04%
2022/09/01	2	50.40	3	50.50	50.30	-1	2,875	-0.03%
2022/08/31	0	0.00	3	51.17	51.10	-3	2,918	-0.10%
2022/08/29	0	0.00	1	50.70	50.90	-1	3,190	-0.03%
2022/08/25	1	51.00	0	0.00	50.70	1	3,155	0.03%
2022/08/24	3	50.50	0	0.00	50.40	3	3,198	0.09%
2022/08/23	0	0.00	2	50.60	50.50	-2	3,206	-0.06%
2022/08/22	1	51.20	0	0.00	51.20	1	3,202	0.03%
2022/08/19	0	0.00	2	51.70	51.70	-2	3,195	-0.06%
2022/08/18	2	51.50	0	0.00	51.50	2	3,179	0.06%
2022/08/16	2	51.30	0	0.00	51.20	2	3,180	0.06%
2022/08/15	1	51.50	0	0.00	51.50	1	3,187	0.03%
2022/08/12	0	0.00	1	50.90	51.20	-1	3,180	-0.03%
2022/08/11	0	0.00	0.9	50.40	50.30	-0.9	3,155	-0.03%
2022/08/09	11	50.04	0	0.00	49.90	11	3,154	0.35%
2022/08/08	5	50.23	1	50.40	50.00	4	3,138	0.13%
2022/08/05	0	0.00	1	49.45	49.35	-1	3,114	-0.03%
2022/08/04	10	48.50	0	0.00	48.80	10	3,122	0.32%
2022/08/03	11	49.14	0	0.00	49.10	11	3,105	0.35%
2022/08/02	1	50.30	8	50.10	50.00	-7	3,069	-0.23%
2022/07/29	1	49.90	10	50.10	49.90	-9	3,037	-0.30%
2022/07/27	13	49.11	16	48.97	50.20	-3	3,068	-0.10%
2022/07/25	1	50.50	0	0.00	50.60	1	3,098	0.03%
2022/07/22	5	51.20	2	51.10	51.00	3	3,118	0.10%
2022/07/21	1	50.80	1	50.90	50.90	0	3,120	0.00%
2022/07/20	2	50.55	3	50.67	50.00	-1	3,112	-0.03%
2022/07/19	0	0.00	1	49.35	49.35	-1	3,076	-0.03%
2022/07/15	0	0.00	4	48.68	48.65	-4	3,048	-0.13%
2022/07/14	5	47.00	4	46.79	47.30	1	3,027	0.03%
2022/07/13	9	50.66	3	50.93	50.60	6	2,958	0.20%
2022/07/11	1	51.50	0	0.00	51.50	1	2,873	0.03%
2022/07/08	26	51.32	23	51.00	51.10	3	2,846	0.11%
2022/07/07	7	49.70	1	50.70	50.60	6	2,820	0.21%
2022/07/06	8.1	50.65	0	0.00	50.50	8.1	2,795	0.29%
2022/07/05	5	50.50	0	0.00	52.50	5	2,806	0.18%
2022/07/04	2	50.10	0	0.00	50.40	2	2,851	0.07%
2022/06/30	2.1	51.29	1	52.00	51.90	1.1	2,837	0.04%
2022/06/29	1	53.70	0	0.00	53.90	1	2,756	0.04%
2022/06/28	1	54.90	0	0.00	54.90	1	2,715	0.04%
2022/06/27	2	55.60	0	0.00	56.10	2	2,715	0.07%
2022/06/22	2	56.50	0	0.00	56.20	2	2,730	0.07%
2022/06/20	2	58.45	0	0.00	57.20	2	2,692	0.07%
2022/06/15	0	0.00	1	61.90	61.80	-1	2,583	-0.04%
2022/06/13	2	61.60	0	0.00	61.70	2	2,562	0.08%
2022/06/10	0	0.00	1	61.90	62.20	-1	2,541	-0.04%
2022/06/08	1	62.50	6	62.48	62.30	-5	2,461	-0.20%
2022/06/07	0	0.00	11	61.05	60.80	-11	2,283	-0.48%
2022/06/06	1	60.00	0	0.00	60.40	1	2,230	0.04%
2022/06/02	0	0.00	2	60.25	60.20	-2	2,264	-0.09%
2022/06/01	2	60.20	0	0.00	60.30	2	2,268	0.09%
2022/05/31	0	0.00	4	59.80	59.50	-4	2,227	-0.18%
2022/05/30	0	0.00	2	59.20	59.40	-2	2,220	-0.09%
2022/05/27	1	58.60	1	58.70	58.70	0	2,215	0.00%
2022/05/26	2	58.60	0	0.00	58.40	2	2,224	0.09%
2022/05/23	0	0.00	2	59.80	59.80	-2	2,253	-0.09%
2022/05/20	3	59.77	1	59.90	59.90	2	2,247	0.09%
2022/05/19	0	0.00	5	59.30	59.60	-5	2,234	-0.22%
2022/05/18	3	59.83	1	59.40	59.70	2	2,217	0.09%
2022/05/17	2	58.95	0	0.00	59.30	2	2,192	0.09%
2022/05/09	0	0.00	1	58.60	58.60	-1	2,199	-0.05%
2022/05/06	0	0.00	2	59.75	59.80	-2	2,202	-0.09%
2022/05/05	1	59.70	0	59.70	59.70	1	2,214	0.05%
2022/05/04	3	59.07	1	59.20	59.20	2	2,207	0.09%
2022/05/03	0	0.00	14	58.51	59.20	-14	2,198	-0.64%
2022/04/29	2	57.10	0	0.00	56.50	2	2,145	0.09%
2022/04/26	1	55.60	0	0.00	55.70	1	2,164	0.05%
2022/04/25	0	0.00	2	56.10	56.00	-2	2,263	-0.09%
2022/04/22	1	57.30	0	0.00	57.40	1	2,284	0.04%
2022/04/21	1	57.60	2	57.60	57.50	-1	2,321	-0.04%
2022/04/18	1	56.60	8	57.10	57.10	-7	2,422	-0.29%
2022/04/15	0	0.00	16	57.43	57.20	-16	2,439	-0.66%
2022/04/14	0	0.00	2	58.10	58.20	-2	2,472	-0.08%
2022/04/13	4	57.75	0	0.00	58.30	4	2,505	0.16%
2022/04/12	4	57.75	1	57.80	57.50	3	2,613	0.11%
2022/04/11	17	59.39	0	0.00	58.50	17	2,602	0.65%
2022/04/08	15	60.13	1	60.30	60.10	14	2,555	0.55%
2022/04/07	1	60.00	5	59.96	59.40	-4	2,480	-0.16%
2022/04/06	2	58.65	0	0.00	58.70	2	2,401	0.08%
2022/03/31	3	59.63	0	0.00	59.60	3	2,407	0.12%
2022/03/29	1	60.00	0	0.00	60.10	1	2,382	0.04%
2022/03/28	0	0.00	3	60.53	60.70	-3	2,332	-0.13%
2022/03/25	0	0.00	4	59.48	59.40	-4	2,256	-0.18%
2022/03/24	0	0.00	1	59.20	59.40	-1	2,242	-0.04%
2022/03/22	0	0.00	1	59.20	59.20	-1	2,261	-0.04%
2022/03/21	3	59.10	1	59.10	59.10	2	2,285	0.09%
2022/03/17	5	58.90	0	0.00	58.80	5	2,325	0.22%
2022/03/14	0	0.00	1	58.30	58.20	-1	2,353	-0.04%
2022/03/10	1	57.80	0	0.00	57.90	1	2,372	0.04%
2022/03/09	1	57.00	2	57.15	57.20	-1	2,360	-0.04%
2022/03/08	1	55.20	0	0.00	54.90	1	2,340	0.04%
2022/03/07	1	56.20	0	0.00	56.10	1	2,321	0.04%
2022/03/04	0	0.00	1	58.10	58.00	-1	2,326	-0.04%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/03/02	1	57.40	0	0.00	57.80	1	2,418	0.04%
2022/03/01	3	57.80	0	0.00	57.80	3	2,433	0.12%
2022/02/24	2	56.65	0	0.00	56.20	2	2,501	0.08%
2022/02/22	1	58.20	0	0.00	57.90	1	2,574	0.04%
2022/02/21	2	58.35	0	0.00	58.90	2	2,754	0.07%
2022/02/10	0	0.00	1	59.30	59.30	-1	3,229	-0.03%
2022/02/09	2	59.00	0	0.00	59.00	2	3,266	0.06%
2022/01/26	2	56.60	0	0.00	56.50	2	3,443	0.06%
2022/01/25	1	57.10	0	0.00	57.10	1	3,496	0.03%
2022/01/24	1	57.30	0	0.00	57.80	1	3,530	0.03%
2022/01/21	0	0.00	2	58.25	58.30	-2	3,548	-0.06%
2022/01/19	1	59.20	6	59.48	59.50	-5	3,629	-0.14%
2022/01/18	0	0.00	3	60.10	59.70	-3	3,661	-0.08%
2022/01/14	1	57.80	0	0.00	58.00	1	3,541	0.03%
2022/01/07	1	58.80	0	0.00	58.10	1	3,596	0.03%
2022/01/05	5	59.86	4	59.95	59.60	1	3,597	0.03%
2022/01/03	5	59.00	10	59.20	58.80	-5	3,530	-0.14%
2021/12/30	3	59.00	0	0.00	58.80	3	3,559	0.08%
2021/12/29	0	0.00	2	58.80	59.00	-2	3,591	-0.06%
2021/12/28	2	58.85	2	58.80	58.80	0	3,670	0.00%
2021/12/27	0	0.00	1	59.00	58.90	-1	3,720	-0.03%
2021/12/24	2	59.00	10	58.80	58.90	-8	3,773	-0.21%
2021/12/23	4	58.60	0	0.00	58.80	4	3,790	0.11%
2021/12/22	0	0.00	1	58.20	58.20	-1	3,885	-0.03%
2021/12/16	10	57.60	2	57.55	57.60	8	3,999	0.20%
2021/12/15	12	57.53	0	57.60	57.00	12	4,034	0.30%
2021/12/14	0	0.00	1	58.00	57.30	-1	4,034	-0.02%
2021/12/10	1	58.20	2	58.20	58.10	-1	4,072	-0.02%
2021/12/09	4	59.00	0	0.00	58.70	4	4,078	0.10%
2021/12/06	2	60.20	0	0.00	60.20	2	4,168	0.05%
2021/12/03	1	59.80	1	60.00	60.00	0	4,334	0.00%
2021/12/02	0	0.00	1	60.10	59.90	-1	4,470	-0.02%
2021/12/01	2	59.35	2	59.95	60.10	0	4,630	0.00%
2021/11/30	9	59.56	6	59.50	59.30	3	4,793	0.06%
2021/11/29	0	0.00	19	58.45	58.60	-19	4,886	-0.39%
2021/11/26	0	0.00	3	59.30	59.00	-3	4,977	-0.06%
2021/11/24	3	61.20	0	0.00	61.10	3	5,079	0.06%
2021/11/23	6	61.08	0	0.00	60.60	6	5,241	0.11%
2021/11/22	0	0.00	1	62.00	62.20	-1	5,264	-0.02%
2021/11/19	7	62.27	1	62.10	61.90	6	5,347	0.11%
2021/11/18	5	63.10	1	63.90	62.80	4	5,379	0.07%
2021/11/17	5	62.90	11	61.81	62.70	-6	5,307	-0.11%
2021/11/16	9	60.72	3	60.80	61.00	6	5,224	0.11%
2021/11/15	0	0.00	2	60.75	61.40	-2	5,275	-0.04%
2021/11/12	4	60.15	0	60.20	59.70	4	5,328	0.08%
2021/11/11	1	60.10	5	60.10	59.70	-4	5,407	-0.07%
2021/11/09	2	60.00	0	0.00	60.20	2	5,876	0.03%
2021/11/05	10	60.50	0	0.00	60.20	10	6,023	0.17%
2021/11/04	12	60.46	0	0.00	60.40	12	6,187	0.19%
2021/11/03	0.5	58.40	0	0.00	58.90	0.5	6,296	0.01%
2021/11/02	1.3	58.34	0	0.00	58.10	1.3	6,409	0.02%
2021/11/01	0	0.00	4	59.10	59.60	-4	6,696	-0.06%
2021/10/29	1	58.50	0	0.00	58.60	1	6,956	0.01%
2021/10/28	0	0.00	2	58.95	59.20	-2	7,005	-0.03%
2021/10/27	2	57.90	3	58.10	58.60	-1	7,162	-0.01%
2021/10/26	19	58.21	1	57.90	58.10	18	7,365	0.24%
2021/10/25	0	0.00	1	56.90	57.30	-1	7,748	-0.01%
2021/10/22	2	57.00	1	57.00	57.10	1	7,918	0.01%
2021/10/21	1	56.80	0	0.00	56.60	1	8,144	0.01%
2021/10/20	1	57.20	0	0.00	57.30	1	8,352	0.01%
2021/10/19	4	56.68	12	56.89	57.20	-8	8,481	-0.09%
2021/10/18	0	0.00	1	55.40	55.50	-1	8,573	-0.01%
2021/10/15	0	0.00	31	56.38	56.40	-31	8,835	-0.35%
2021/10/14	0	0.00	1	54.50	54.50	-1	8,954	-0.01%
2021/10/13	2	54.75	0	0.00	54.30	2	9,232	0.02%
2021/10/12	1	55.60	0	0.00	55.60	1	9,616	0.01%
2021/10/08	1	56.50	4	56.70	56.40	-3	9,632	-0.03%
2021/10/07	0	0.00	15	56.82	56.70	-15	9,690	-0.15%
2021/10/06	1	56.50	1	57.20	55.50	0	9,818	0.00%
2021/10/05	20	56.20	41	56.11	57.20	-21	9,815	-0.21%
2021/10/04	1	55.60	20	55.30	55.40	-19	9,782	-0.19%
2021/10/01	0	0.00	16	57.81	57.20	-16	9,766	-0.16%
2021/09/30	1	58.50	13	59.11	59.40	-12	9,847	-0.12%
2021/09/29	3	59.40	1	58.70	58.40	2	10,009	0.02%
2021/09/28	0	0.00	9	61.36	61.30	-9	10,163	-0.09%
2021/09/27	8	62.09	0	0.00	62.20	8	10,199	0.08%
2021/09/24	1	62.50	0	0.00	62.40	1	10,380	0.01%
2021/09/23	0	0.00	2	61.70	61.80	-2	10,407	-0.02%
2021/09/22	2	61.40	3	61.53	61.20	-1	10,444	-0.01%
2021/09/17	1	63.00	1	63.00	63.10	0	10,536	0.00%
2021/09/16	0	0.00	1	63.60	63.50	-1	10,565	-0.01%
2021/09/15	0	0.00	1	63.00	62.80	-1	10,627	-0.01%
2021/09/14	4	64.15	1	64.10	64.10	3	10,679	0.03%
2021/09/13	1	65.30	1	64.60	64.10	0	10,698	0.00%
2021/09/10	0	0.00	1	64.40	65.30	-1	10,720	-0.01%
2021/09/09	1	64.40	1	63.90	64.60	0	10,741	0.00%
2021/09/08	4	64.00	31	63.13	62.80	-27	10,706	-0.25%
2021/09/07	3	65.77	1	66.20	66.10	2	10,607	0.02%
2021/09/06	26	66.71	1	66.70	66.20	25	10,645	0.23%
2021/09/03	3	66.80	12.2	66.61	67.20	-9.2	10,541	-0.09%
2021/09/02	5	65.32	0	0.00	64.60	5	10,414	0.05%
2021/09/01	1	65.20	0	0.00	65.60	1	10,339	0.01%
2021/08/31	1	64.60	1	63.90	65.00	0	10,289	0.00%
2021/08/30	2	63.70	2	63.80	64.20	0	10,495	0.00%
2021/08/27	20	63.23	26	63.48	63.10	-6	10,541	-0.06%
2021/08/26	6	62.22	5	62.52	62.40	1	10,410	0.01%
2021/08/25	6	61.80	5	62.50	62.50	1	10,348	0.01%
2021/08/24	10	61.48	18	62.07	62.20	-8	10,262	-0.08%
2021/08/23	10	60.85	2	61.35	61.60	8	10,185	0.08%
2021/08/20	1	60.30	2	60.10	60.20	-1	10,104	-0.01%
2021/08/19	3	59.83	1	60.30	59.10	2	10,046	0.02%
2021/08/18	0.5	61.30	0	0.00	62.10	0.5	9,937	0.01%
2021/08/17	1	60.00	0	0.00	59.20	1	9,851	0.01%
2021/08/16	1	60.30	2	60.55	60.70	-1	9,775	-0.01%
2021/08/13	15	65.71	6	65.87	65.50	9	9,433	0.10%
2021/08/12	0	0.00	3	68.53	68.60	-3	9,282	-0.03%
2021/08/11	9	68.24	2	68.75	67.50	7	9,218	0.08%
2021/08/10	2	68.70	5	68.24	70.40	-3	9,120	-0.03%
2021/08/09	6	70.35	0	0.00	69.90	6	9,013	0.07%
2021/08/06	2	70.70	6	70.72	71.60	-4	8,831	-0.05%
2021/08/05	10	70.85	70	69.45	71.00	-60	8,767	-0.68%
2021/08/04	3	68.87	4	68.40	68.10	-1	8,575	-0.01%
2021/08/03	5	65.44	1	66.00	66.00	4	8,370	0.05%
2021/08/02	59	66.10	59	65.37	65.50	0	8,308	0.00%
2021/07/30	7.2	64.21	11	64.83	64.10	-3.8	8,124	-0.05%
2021/07/29	12	63.84	20	63.72	64.30	-8	7,983	-0.10%
2021/07/28	6	60.25	6	60.78	61.40	0	7,627	0.00%
2021/07/27	9	62.34	4	61.90	62.20	5	7,613	0.07%
2021/07/26	2	62.85	15	62.00	63.10	-13	7,526	-0.17%
2021/07/23	11	61.16	3	61.77	60.50	8	7,667	0.10%
2021/07/22	6	60.55	8	60.64	60.90	-2	7,936	-0.03%
2021/07/21	12	61.08	10	60.21	60.10	2	7,914	0.03%
2021/07/20	2	59.20	5	59.26	59.60	-3	7,778	-0.04%
2021/07/19	20	59.43	0	0.00	59.20	20	7,653	0.26%
2021/07/16	21	60.29	3	59.43	60.50	18	7,453	0.24%
2021/07/15	0	0.00	51	58.00	58.10	-51	7,075	-0.72%
2021/07/14	3	56.90	1	57.20	57.20	2	7,098	0.03%
2021/07/13	0	0.00	7	58.17	57.40	-7	7,194	-0.10%
2021/07/12	0	0.00	1	56.90	56.80	-1	7,081	-0.01%
2021/07/09	3	56.20	0	0.00	56.50	3	7,110	0.04%
2021/07/08	39	57.29	2	56.90	57.00	37	7,248	0.51%
2021/07/07	29	56.86	1	57.20	56.90	28	7,335	0.38%
2021/07/06	3	58.33	10	59.05	58.30	-7	7,288	-0.10%
2021/07/05	3	58.60	8	59.39	59.90	-5	7,212	-0.07%
2021/07/02	1	56.60	4	56.70	57.10	-3	7,022	-0.04%
2021/07/01	1	57.00	15	57.15	57.10	-14	7,046	-0.20%
2021/06/30	5	55.70	0	0.00	56.00	5	6,950	0.07%
2021/06/29	17	56.18	12.1	56.29	56.00	4.9	6,930	0.07%
2021/06/28	18	56.01	19	56.14	55.90	-1	6,901	-0.01%
2021/06/25	11	55.09	2	55.20	55.00	9	6,801	0.13%
2021/06/24	2	55.30	11	55.19	55.00	-9	6,793	-0.13%
2021/06/23	21	54.97	23	54.83	54.90	-2	6,745	-0.03%
2021/06/22	0	0.00	63	54.13	54.10	-63	6,683	-0.94%
2021/06/21	0	0.00	4	53.95	53.80	-4	6,652	-0.06%
2021/06/18	0	0.00	1	55.00	54.60	-1	6,664	-0.02%
2021/06/17	1	54.50	8	54.30	54.60	-7	6,660	-0.11%
2021/06/16	0	0.00	5	53.90	54.20	-5	6,703	-0.07%
2021/06/15	14	54.44	20	54.21	54.50	-6	6,708	-0.09%
2021/06/11	0	0.00	43	53.33	53.30	-43	6,643	-0.65%
2021/06/10	0	0.00	24	53.22	52.80	-24	6,690	-0.36%
2021/06/09	22	52.91	2	53.00	52.80	20	6,688	0.30%
2021/06/08	6	52.83	0	0.00	52.70	6	6,726	0.09%
2021/06/07	28	53.11	18	53.80	52.50	10	6,780	0.15%
2021/06/04	42	51.76	45	52.23	52.50	-3	6,529	-0.05%
2021/06/03	0	0.00	17	51.11	52.00	-17	6,471	-0.26%
2021/06/02	6	50.48	1	51.00	50.50	5	6,451	0.08%
2021/06/01	0	0.00	17	51.01	51.00	-17	6,501	-0.26%
2021/05/31	0	0.00	1	50.40	50.30	-1	6,522	-0.02%
2021/05/28	1	50.10	1	49.80	50.20	0	6,544	0.00%
2021/05/27	4	49.29	0	0.00	49.05	4	6,581	0.06%
2021/05/26	23	49.68	21	49.36	49.35	2	6,653	0.03%
2021/05/25	20	49.46	9	49.68	49.45	11	6,734	0.16%
2021/05/24	8	48.65	0	0.00	48.65	8	6,795	0.12%
2021/05/20	0	0.00	20	48.03	47.60	-20	6,999	-0.29%
2021/05/19	0	0.00	5	47.50	48.45	-5	7,102	-0.07%
2021/05/18	10	47.40	1	48.30	48.35	9	7,172	0.13%
2021/05/17	2	45.10	2	46.50	44.95	0	7,324	0.00%
2021/05/14	26	48.09	16	48.11	48.10	10	7,331	0.14%
2021/05/13	0	0.00	3	46.43	47.80	-3	7,333	-0.04%
2021/05/12	21	48.21	45	48.17	47.15	-24	7,325	-0.33%
2021/05/11	17	50.09	22	50.45	49.65	-5	7,256	-0.07%
2021/05/10	1	51.50	0	0.00	51.40	1	7,265	0.01%
2021/05/07	8	51.26	4	51.45	51.90	4	7,393	0.05%
2021/05/06	14	50.71	0	0.00	50.60	14	7,539	0.19%
2021/05/05	5	51.94	0	0.00	51.20	5	7,670	0.07%
2021/05/04	14	52.16	46	51.27	52.10	-32	7,998	-0.40%
2021/05/03	19	53.33	6	53.25	52.40	13	8,133	0.16%
2021/04/29	28	55.37	2	55.75	54.60	26	8,583	0.30%
2021/04/28	17	54.29	78	54.21	55.80	-61	9,138	-0.67%
2021/04/27	3	53.40	14	53.01	53.00	-11	9,147	-0.12%
2021/04/26	2	52.70	47	52.65	52.90	-45	9,166	-0.49%
2021/04/23	18	51.13	0	0.00	51.60	18	9,114	0.20%
2021/04/22	35	51.56	0	0.00	50.80	35	9,255	0.38%
2021/04/21	12	52.09	10	51.97	52.20	2	9,383	0.02%
2021/04/20	6	52.28	10	51.62	52.10	-4	9,501	-0.04%
2021/04/19	16	52.00	8	51.30	52.00	8	9,620	0.08%
2021/04/16	0	0.00	6	49.95	50.10	-6	9,541	-0.06%
2021/04/15	13	50.15	10	50.30	50.10	3	9,665	0.03%
2021/04/14	33	49.42	1	49.65	49.90	32	9,702	0.33%
2021/04/13	21	51.12	0	0.00	50.30	21	9,875	0.21%
2021/04/12	16	51.98	4	51.90	51.60	12	10,141	0.12%
2021/04/09	20	52.30	11	52.68	52.40	9	10,152	0.09%
2021/04/08	10	53.20	15.5	53.34	53.20	-5.5	10,072	-0.05%
2021/04/07	5	53.30	0	0.00	53.30	5	10,044	0.05%
2021/04/06	6.5	52.54	7	52.73	53.10	-0.5	10,017	0.00%
2021/04/01	3	52.33	0.1	52.30	52.20	2.9	9,931	0.03%
2021/03/31	3	52.20	0.3	52.20	52.30	2.7	9,994	0.03%
2021/03/30	1	52.40	2	52.20	52.50	-1	10,084	-0.01%
2021/03/29	4	52.15	42	52.49	52.20	-38	10,092	-0.38%
2021/03/23	3	52.23	3	52.40	52.50	0	10,219	0.00%
2021/03/22	8	52.79	1	52.70	52.60	7	10,244	0.07%
2021/03/19	6	52.88	6	52.73	53.10	0	10,233	0.00%
2021/03/18	7	52.46	3	52.47	52.60	4	10,229	0.04%
2021/03/17	5	51.70	1	52.30	52.10	4	10,319	0.04%
2021/03/16	27	52.77	12	52.80	52.60	15	10,304	0.15%
2021/03/15	2	52.10	2	52.25	52.30	0	10,349	0.00%
2021/03/12	15	52.01	0	0.00	52.00	15	10,422	0.14%
2021/03/11	7	51.79	0	0.00	51.80	7	10,551	0.07%
2021/03/09	1	50.20	7	49.95	50.50	-6	10,669	-0.06%
2021/03/08	6	50.58	0	0.00	50.10	6	10,732	0.06%
2021/03/05	4	50.25	7	50.35	50.30	-3	10,830	-0.03%
2021/03/03	11	50.71	5	50.76	50.80	6	11,040	0.05%
2021/03/02	0	0.00	6	51.38	50.70	-6	11,148	-0.05%
2021/02/26	6	50.58	0	0.00	50.60	6	11,411	0.05%
2021/02/25	8	51.45	2	51.50	51.20	6	11,762	0.05%
2021/02/24	3	52.50	17	52.15	51.30	-14	11,867	-0.12%
2021/02/23	12	51.49	13	51.85	51.90	-1	11,835	-0.01%
2021/02/22	38	51.49	15	51.80	51.90	23	11,850	0.19%
2021/02/19	5	50.74	31	50.90	51.10	-26	11,822	-0.22%
2021/02/18	41	51.50	17	51.65	51.80	24	11,754	0.20%
2021/02/17	2	52.00	4	51.78	52.00	-2	11,727	-0.02%
2021/02/05	18	50.49	6	50.37	50.30	12	11,515	0.10%
2021/02/04	5	49.65	1	49.70	49.60	4	11,440	0.03%
2021/02/03	4	49.14	5	48.88	49.15	-1	11,480	-0.01%
2021/02/02	9	48.84	13	49.18	49.50	-4	11,469	-0.03%
2021/02/01	14	47.87	7	48.03	48.25	7	11,515	0.06%
2021/01/29	11	49.14	4	49.31	48.65	7	11,479	0.06%
2021/01/28	8	49.62	0	0.00	50.00	8	11,335	0.07%
2021/01/27	76	51.39	67	51.07	51.20	9	11,155	0.08%
2021/01/26	41	52.47	4.7	52.72	52.50	36.3	10,929	0.33%
2021/01/25	48	51.72	6	51.73	51.80	42	10,533	0.40%
2021/01/22	14	52.04	30	51.98	52.50	-16	10,241	-0.16%
2021/01/21	40	50.95	52	51.46	51.50	-12	9,656	-0.12%
2021/01/20	34	48.52	21	48.50	48.25	13	8,712	0.15%
2021/01/19	0	0.00	27	47.89	47.60	-27	8,273	-0.33%
2021/01/18	10	46.26	0	0.00	46.80	10	8,138	0.12%
2021/01/15	10	47.94	4	47.58	47.25	6	8,052	0.07%
2021/01/14	19	48.50	12	47.97	48.50	7	7,888	0.09%
2021/01/13	26	47.28	2	47.15	47.45	24	7,663	0.31%
2021/01/12	37	47.10	53	47.37	46.50	-16	7,496	-0.21%
2021/01/11	19	47.20	7	47.16	47.20	12	7,296	0.16%
2021/01/08	19	46.45	8	46.83	47.05	11	7,211	0.15%
2021/01/07	12	46.68	1	46.65	46.60	11	7,045	0.16%
2021/01/06	36	47.50	7	47.08	46.65	29	6,942	0.42%
2021/01/05	25	47.52	18.1	47.17	48.25	6.9	6,586	0.11%
2021/01/04	0	0.00	3	46.13	46.10	-3	6,217	-0.05%
2020/12/30	5	45.60	27	45.51	45.65	-22	6,166	-0.36%
2020/12/29	0	0.00	11	45.30	45.25	-11	6,233	-0.18%
2020/12/28	2	45.85	1	45.85	45.70	1	6,188	0.02%
2020/12/25	3	45.95	1	46.00	45.90	2	6,182	0.03%
2020/12/24	2	45.30	7	45.67	45.90	-5	6,150	-0.08%
2020/12/23	15	45.05	8	45.04	44.75	7	6,097	0.11%
2020/12/22	4	45.65	12	45.55	44.70	-8	6,102	-0.13%
2020/12/21	9	44.88	17	45.19	45.50	-8	6,046	-0.13%
2020/12/18	5	44.82	1	44.90	44.80	4	5,954	0.07%
2020/12/17	3	45.40	0	0.00	45.40	3	5,901	0.05%
2020/12/16	7	45.24	13	45.41	45.80	-6	5,882	-0.10%
2020/12/15	2	45.00	11	45.16	44.70	-9	5,803	-0.16%
2020/12/14	31	45.39	1	44.85	45.45	30	5,763	0.52%
2020/12/11	8.1	45.19	1	45.05	45.05	7.1	5,722	0.12%
2020/12/10	12	45.95	2	46.35	45.70	10	5,615	0.18%
2020/12/09	2	46.75	6	46.68	46.65	-4	5,521	-0.07%
2020/12/08	0	0.00	3.2	45.71	45.90	-3.2	5,368	-0.06%
2020/12/07	76	45.84	1	45.80	46.00	75	5,281	1.42%
2020/12/04	6	45.24	4	45.40	45.45	2	5,122	0.04%
2020/12/03	2	45.33	24	45.45	45.15	-22	5,005	-0.44%
2020/12/02	21	45.22	29	45.19	45.15	-8	4,911	-0.16%
2020/12/01	39	45.05	22	44.90	45.10	17	4,885	0.35%
2020/11/30	3	45.17	3	44.85	45.15	0	4,780	0.00%
2020/11/27	5	44.50	2	44.53	44.40	3	4,597	0.07%
2020/11/26	14	44.14	3.1	44.00	44.55	11	4,514	0.24%
2020/11/25	12	43.91	9	44.17	44.35	3	4,389	0.07%
2020/11/24	19	44.57	20	44.72	44.30	-1	4,075	-0.02%
2020/11/23	16	43.11	5	43.22	43.30	11	3,704	0.30%
2020/11/20	11	41.94	0	0.00	42.40	11	3,549	0.31%
2020/11/19	2	42.30	2	42.20	42.20	0	3,505	0.00%
2020/11/18	9	41.92	25	42.00	42.50	-16	3,469	-0.46%
2020/11/17	13	41.30	5	41.57	41.40	8	3,468	0.23%
2020/11/16	7	41.31	15	41.10	41.30	-8	3,595	-0.22%
2020/11/13	16	40.44	0	0.00	40.80	16	3,699	0.43%
2020/11/12	31	40.88	0	0.00	40.60	31	3,850	0.81%
2020/11/11	7	40.66	0	0.00	41.10	7	3,897	0.18%
2020/11/10	13	40.52	15	40.00	40.35	-2	3,812	-0.05%
2020/11/09	2	39.80	4	40.41	40.60	-2	3,780	-0.05%
2020/11/06	1	39.25	1	39.35	39.25	0	3,704	0.00%
2020/11/05	0	0.00	1	38.40	38.40	-1	3,671	-0.03%
2020/11/02	2	37.35	0	0.00	37.30	2	3,880	0.05%
2020/10/30	6	37.89	0	0.00	37.70	6	4,031	0.15%
2020/10/29	5	38.00	40	38.09	38.30	-35	4,051	-0.86%
2020/10/28	0.2	38.40	0	0.00	38.35	0.2	4,110	0.00%
2020/10/26	1	39.00	0	0.00	38.80	1	4,200	0.02%
2020/10/20	0	0.00	2	38.75	38.95	-2	5,001	-0.04%
2020/10/19	2	38.73	0	0.00	38.65	2	5,211	0.04%
2020/10/14	6	39.25	0	0.00	39.20	6	5,468	0.11%
2020/10/12	0	0.00	2	39.00	38.85	-2	5,618	-0.04%
2020/10/07	0	0.00	2	38.60	39.30	-2	5,971	-0.03%
2020/10/06	3	38.53	5	38.95	38.50	-2	6,109	-0.03%
2020/10/05	5	37.95	0	0.00	38.00	5	6,152	0.08%
2020/09/30	40	37.35	1	37.80	37.75	39	6,252	0.62%
2020/09/28	0	0.00	1	37.10	37.60	-1	6,483	-0.02%
2020/09/25	2	36.80	3	36.73	37.00	-1	6,641	-0.02%
2020/09/24	0	0.00	1	37.90	37.80	-1	6,814	-0.01%
2020/09/23	2.1	38.62	2	38.48	38.40	0.1	6,914	0.00%
2020/09/22	1	38.75	1	38.70	38.70	0	7,057	0.00%
2020/09/21	3	39.23	1	39.25	39.15	2	7,236	0.03%
2020/09/18	1	39.80	1	40.20	39.80	0	7,473	0.00%
2020/09/17	0	0.00	6	40.02	40.00	-6	7,602	-0.08%
2020/09/16	1	40.40	14	40.34	40.10	-13	7,867	-0.17%
2020/09/15	1	40.05	0	0.00	40.00	1	8,011	0.01%
2020/09/09	1	39.65	0	0.00	39.60	1	8,076	0.01%
2020/09/08	27	39.20	42	38.90	38.90	-15	8,056	-0.19%
2020/09/07	25	39.47	0	0.00	39.20	25	8,087	0.31%
2020/09/04	1	39.35	1	39.50	39.85	0	8,172	0.00%
2020/09/02	1	39.05	0	0.00	39.05	1	8,129	0.01%
2020/08/31	2	38.20	0	0.00	38.15	2	8,196	0.02%
2020/08/28	1	38.50	0	0.00	38.55	1	8,244	0.01%
2020/08/27	5	38.81	10	38.65	38.45	-5	8,380	-0.06%
2020/08/26	1	39.25	0	0.00	39.35	1	8,773	0.01%
2020/08/24	1	38.21	15	38.35	38.35	-14	8,879	-0.16%
2020/08/21	23	39.37	2	38.98	38.85	21	8,865	0.24%
2020/08/20	54	39.33	125	39.43	38.80	-71	8,757	-0.81%	大賣/
2020/08/19	55	41.32	54	41.97	41.20	1	8,651	0.01%
2020/08/18	15	43.02	24	42.72	42.60	-9	8,541	-0.11%
2020/08/17	19	44.32	0	0.00	44.40	19	8,442	0.23%
2020/08/14	2	42.58	2	42.75	43.25	0	8,466	0.00%
2020/08/13	0	43.00	3	43.18	42.80	-3	8,505	-0.04%
2020/08/12	1	42.85	1	42.30	42.55	0	8,485	0.00%
2020/08/11	1	43.00	1	42.95	43.05	0	8,490	0.00%
2020/08/10	0	0.00	2	44.10	43.85	-2	8,497	-0.02%
2020/08/07	23	44.80	10	44.15	44.40	13	8,504	0.15%
2020/08/06	20	44.43	10	44.25	44.25	10	8,486	0.12%
2020/08/05	21	44.39	13	44.87	44.95	8	8,407	0.10%
2020/08/04	12	42.85	75	42.86	42.90	-63	8,305	-0.76%
2020/08/03	4	42.90	11	43.00	42.85	-7	8,356	-0.08%
2020/07/31	6	43.50	8	42.83	43.70	-2	8,432	-0.02%
2020/07/30	2	42.65	3	42.62	42.60	-1	8,487	-0.01%
2020/07/29	21.1	42.43	5	42.27	42.25	16.1	8,535	0.19%
2020/07/28	67	44.37	59	43.37	42.50	8	8,563	0.09%
2020/07/27	60	44.53	51	43.75	42.90	9	8,376	0.11%
2020/07/24	22.9	47.22	28	46.96	46.40	-5.1	8,234	-0.06%
2020/07/23	85	46.24	6	46.97	47.65	79	7,997	0.99%
2020/07/22	0	0.00	2	46.15	45.90	-2	7,848	-0.03%
2020/07/21	0	0.00	5.5	45.32	45.15	-5.5	7,748	-0.07%
2020/07/17	1	44.55	4	45.14	44.65	-3	7,696	-0.04%
2020/07/14	1	45.40	3	45.40	45.30	-2	7,529	-0.03%
2020/07/13	3	44.38	2	44.15	44.90	1	7,316	0.01%
2020/07/10	6	43.04	1	43.00	42.70	5	7,179	0.07%
2020/07/09	0	0.00	2	44.30	44.05	-2	7,102	-0.03%
2020/07/08	0	0.00	11	44.48	44.40	-11	7,012	-0.16%
2020/07/07	1	43.00	23	43.30	44.00	-22	6,913	-0.32%
2020/07/06	19	43.63	4	43.89	44.00	15	6,756	0.22%
2020/07/03	1	42.20	28	42.48	42.65	-27	6,612	-0.41%
2020/07/02	0	0.00	3	41.45	41.65	-3	6,503	-0.05%
2020/07/01	8	41.10	10	41.10	41.05	-2	6,419	-0.03%
2020/06/30	20	40.95	2	41.13	40.60	18	6,277	0.29%
2020/06/29	13	40.81	7	40.92	40.75	6	6,115	0.10%
2020/06/24	0	0.00	16.1	39.75	39.95	-16.1	5,881	-0.27%
2020/06/23	13	39.50	2	39.53	39.80	11	5,784	0.19%
2020/06/22	1	38.95	46	38.88	39.00	-45	5,541	-0.81%
2020/06/19	5	38.15	0	0.00	38.15	5	5,420	0.09%
2020/06/18	6	37.99	10.3	37.76	38.00	-4.3	5,402	-0.08%
2020/06/17	5	37.70	0	0.00	37.55	5	5,375	0.09%
2020/06/16	16	37.28	7	37.49	37.65	9	5,426	0.17%
2020/06/15	7	36.91	6	36.88	36.80	1	5,539	0.02%
2020/06/12	4	36.28	0	0.00	37.00	4	5,582	0.07%
2020/06/11	7	37.36	6	37.30	36.85	1	5,657	0.02%
2020/06/10	3	37.98	16	38.04	38.10	-13	5,592	-0.23%
2020/06/09	0	0.00	1	38.60	38.30	-1	5,666	-0.02%
2020/06/08	6	38.45	2	38.50	38.35	4	5,734	0.07%
2020/06/05	6	38.25	0	0.00	38.30	6	5,734	0.10%
2020/06/04	20	38.36	5	38.15	38.10	15	5,746	0.26%
2020/06/03	6	38.48	3	38.38	38.35	3	5,750	0.05%
2020/06/02	12	39.13	12	39.18	39.05	0	5,647	0.00%
2020/06/01	4	38.68	25	38.39	38.80	-21	5,352	-0.39%
2020/05/29	0	0.00	6	37.62	37.40	-6	5,230	-0.11%
2020/05/28	6	37.76	5.2	37.30	37.30	0.8	5,229	0.02%
2020/05/27	10	37.98	10	37.75	37.70	0	5,231	0.00%
2020/05/26	5	37.55	6	37.87	37.90	-1	5,239	-0.02%
2020/05/25	11	36.80	0	0.00	37.55	11	5,179	0.21%
2020/05/22	1	37.95	1	38.45	37.90	0	5,135	0.00%
2020/05/21	13	38.27	18	38.51	38.40	-5	5,069	-0.10%
2020/05/20	0	0.00	4	37.10	37.75	-4	4,971	-0.08%
2020/05/19	1	36.75	10	36.75	36.80	-9	4,916	-0.18%
2020/05/18	2	37.03	2	36.98	36.60	0	4,908	0.00%
2020/05/14	2	37.75	0	0.00	37.40	2	4,813	0.04%
2020/05/13	0	0.00	12	38.17	38.15	-12	4,799	-0.25%
2020/05/12	0	0.00	1	37.80	37.75	-1	4,773	-0.02%
2020/05/11	5	38.36	8	38.27	38.15	-3	4,764	-0.06%
2020/05/08	12	38.10	24	38.00	37.95	-12	4,715	-0.25%
2020/05/07	8	38.44	10	38.42	38.20	-2	4,648	-0.04%
2020/05/06	22	37.79	28	37.58	37.65	-6	4,524	-0.13%
2020/05/05	0	0.00	2	37.40	37.00	-2	4,445	-0.04%
2020/05/04	14	36.75	9	36.44	36.85	5	4,396	0.11%
2020/04/30	3	36.52	6	36.48	36.60	-3	4,337	-0.07%
2020/04/29	7	36.13	2	35.98	36.10	5	4,348	0.11%
2020/04/28	3	35.82	1	35.90	35.75	2	4,305	0.05%
2020/04/27	14	35.64	0	0.00	35.65	14	4,374	0.32%
2020/04/24	3	35.35	1	35.05	35.25	2	4,323	0.05%
2020/04/23	7	34.80	0	0.00	34.80	7	4,302	0.16%
2020/04/22	1	33.75	6	33.55	34.40	-5	4,335	-0.12%
2020/04/21	3	33.87	1	34.00	33.85	2	4,396	0.05%
2020/04/20	0	0.00	2	34.65	34.70	-2	4,413	-0.05%
2020/04/17	12	35.05	13	34.75	34.65	-1	4,417	-0.02%
2020/04/16	5	34.90	1	34.65	34.90	4	4,361	0.09%
2020/04/15	10	34.42	1	34.40	34.35	9	4,377	0.21%
2020/04/14	0	0.00	2	33.95	34.30	-2	4,378	-0.05%
2020/04/10	0	0.00	1	33.60	33.70	-1	4,361	-0.02%
2020/04/09	21	33.55	20	33.75	33.65	1	4,384	0.02%
2020/04/08	15	33.90	11	33.36	33.80	4	4,343	0.09%
2020/04/07	15	32.62	13	32.92	33.25	2	4,274	0.05%
2020/04/06	1	31.75	0	0.00	31.80	1	4,221	0.02%
2020/03/30	2	30.25	0	0.00	30.70	2	4,281	0.05%
2020/03/27	6	31.80	6	31.20	30.65	0	4,276	0.00%
2020/03/26	0	0.00	15	31.03	31.00	-15	4,231	-0.35%
2020/03/25	25	31.57	10	31.85	31.15	15	4,200	0.36%
2020/03/24	2	29.80	5	29.95	30.25	-3	4,152	-0.07%
2020/03/23	5	29.00	0	0.00	28.90	5	4,129	0.12%
2020/03/20	5.7	29.14	5	30.10	30.05	0.7	4,141	0.02%
2020/03/19	5	27.75	0	0.00	27.40	5	4,099	0.12%
2020/03/18	0	0.00	3	31.25	30.20	-3	4,148	-0.07%
2020/03/17	4	31.18	1	31.05	31.05	3	4,276	0.07%
2020/03/16	1	33.50	0	0.00	31.85	1	4,156	0.02%
2020/03/13	11	31.30	0	0.00	33.20	11	4,103	0.27%
2020/03/12	11	33.42	0	0.00	33.55	11	4,006	0.27%
2020/03/11	1	35.55	1	35.50	35.45	0	3,984	0.00%
2020/03/10	2	35.28	2	34.60	35.75	0	4,055	0.00%
2020/03/09	22.1	35.26	0	0.00	34.85	22.1	3,986	0.55%
2020/03/05	2	36.60	21	36.59	36.90	-19	3,961	-0.48%
2020/03/04	3	35.12	0	0.00	35.50	3	3,854	0.08%
2020/03/03	0	0.00	1	35.10	35.00	-1	3,845	-0.03%
2020/03/02	0	0.00	2	34.40	34.45	-2	3,813	-0.05%
2020/02/27	0	0.00	2	34.10	34.10	-2	3,779	-0.05%
2020/02/25	5	34.55	10	35.02	35.15	-5	3,766	-0.13%
2020/02/24	15	34.82	0	0.00	34.90	15	3,758	0.40%
2020/02/21	2	35.38	0	0.00	35.30	2	3,818	0.05%
2020/02/19	1	35.60	23	35.79	35.75	-22	3,900	-0.56%
2020/02/18	5	36.15	0	0.00	35.85	5	3,885	0.13%
2020/02/17	3	35.95	2	36.10	36.00	1	3,903	0.03%
2020/02/14	0	0.00	11	36.13	36.35	-11	3,908	-0.28%
2020/02/13	12	36.00	10	35.85	35.85	2	3,905	0.05%
2020/02/12	2	35.98	1	35.80	36.15	1	3,941	0.03%
2020/02/11	2	35.25	1	35.25	35.30	1	3,951	0.03%
2020/02/10	5	34.10	5	34.60	34.80	0	4,074	0.00%
2020/02/07	4	34.96	6	34.93	34.85	-2	4,648	-0.04%
2020/02/06	26	34.76	22	34.88	35.20	4	4,704	0.09%
2020/02/05	14	34.07	1	33.80	34.05	13	4,728	0.27%
2020/02/04	0	0.00	6	33.56	33.70	-6	4,766	-0.13%
2020/02/03	13	32.82	7	32.56	32.75	6	4,833	0.12%
2020/01/31	9	34.32	7	34.39	34.40	2	4,856	0.04%
2020/01/30	4	34.60	8	34.21	34.00	-4	5,027	-0.08%
2020/01/20	6	37.45	1	37.50	37.45	5	5,180	0.10%
2020/01/16	20	37.94	1	38.20	37.70	19	5,585	0.34%
2020/01/15	0	0.00	1	37.60	37.55	-1	5,947	-0.02%
2020/01/14	22	37.52	3	37.52	37.50	19	5,874	0.32%
2020/01/10	2	37.00	0	0.00	36.95	2	5,862	0.03%
2020/01/09	2	36.95	1	37.20	37.00	1	6,008	0.02%
2020/01/08	0	0.00	14	36.45	36.35	-14	6,045	-0.23%
2020/01/07	1	36.05	0	0.00	36.20	1	6,036	0.02%
2020/01/06	2	35.93	0	0.00	35.90	2	6,017	0.03%
2020/01/02	0	0.00	1	37.25	37.20	-1	5,981	-0.02%
2019/12/30	0.3	37.20	0	0.00	37.20	0.3	6,080	0.00%
2019/12/27	15	37.14	13	37.01	37.15	2	6,069	0.03%
2019/12/26	5	37.19	4	37.40	37.40	1	6,030	0.02%
2019/12/25	1	36.50	0	0.00	36.70	1	5,951	0.02%
2019/12/24	1	36.25	5	36.25	36.25	-4	5,989	-0.07%
2019/12/23	1	36.55	0	0.00	36.55	1	5,999	0.02%
2019/12/20	1	36.65	0	0.00	36.50	1	6,026	0.02%
2019/12/19	0	0.00	0.1	36.55	36.55	-0.1	6,083	0.00%
2019/12/18	4	36.90	8	37.20	36.80	-4	6,296	-0.06%
2019/12/17	1	37.35	21	37.43	37.45	-20	6,358	-0.31%
2019/12/16	8	37.24	6	37.38	37.15	2	6,327	0.03%
2019/12/13	36	37.45	36	37.59	37.50	0	6,318	0.00%
2019/12/12	18	37.18	28.4	37.44	37.60	-10.4	6,166	-0.17%
2019/12/11	1	36.35	0	0.00	36.35	1	5,980	0.02%
2019/12/10	0	0.00	5	36.90	36.60	-5	6,007	-0.08%
2019/12/09	1	36.75	0	0.00	36.55	1	6,021	0.02%
2019/12/06	6	36.78	9	36.46	36.90	-3	6,007	-0.05%
2019/12/05	19	36.64	8	35.54	36.70	11	6,005	0.18%
2019/12/04	2.3	34.72	1	34.80	34.80	1.3	6,032	0.02%
2019/12/02	5	34.14	0	0.00	34.30	5	6,203	0.08%
2019/11/29	12	35.13	20	34.95	34.90	-8	6,196	-0.13%
2019/11/27	2.9	35.73	1	35.80	35.80	1.8	6,348	0.03%
2019/11/26	2	35.53	0	0.00	35.55	2	6,506	0.03%
2019/11/25	5	35.80	10	35.55	35.55	-5	6,658	-0.08%
2019/11/22	1	35.60	0	0.00	35.55	1	6,714	0.01%
2019/11/21	4	35.59	0	0.00	36.00	4	6,706	0.06%
2019/11/20	7	36.67	1	36.40	36.20	6	6,714	0.09%
2019/11/19	8	37.01	1	36.25	37.10	7	6,691	0.10%
2019/11/15	0	0.00	11	36.26	36.20	-11	6,733	-0.16%
2019/11/14	4	35.71	2	35.60	36.00	2	6,776	0.03%
2019/11/13	13	36.34	30	36.13	36.10	-17	6,794	-0.25%
2019/11/12	2	36.18	1	36.20	36.35	1	6,768	0.01%
2019/11/11	5	36.15	1	36.80	35.80	4	6,746	0.06%
2019/11/08	30	36.70	30	36.61	36.60	0	6,683	0.00%
2019/11/07	23	36.11	10	36.05	36.10	13	6,634	0.20%
2019/11/06	67	38.45	46	38.82	37.00	21	6,504	0.32%
2019/11/05	0	0.00	15	37.62	37.45	-15	5,923	-0.25%
2019/11/04	7	37.94	4	38.04	37.60	3	5,848	0.05%
2019/11/01	4	37.40	5	37.70	37.60	-1	5,776	-0.02%
2019/10/31	34	37.47	10	37.25	37.15	24	5,719	0.42%
2019/10/30	35	38.01	11	38.05	38.20	24	5,620	0.43%
2019/10/29	5	38.51	7	38.77	37.80	-2	5,507	-0.04%
2019/10/28	5	38.20	10	37.80	38.50	-5	5,293	-0.09%
2019/10/25	22	37.29	31	37.23	37.20	-9	5,021	-0.18%
2019/10/24	11	37.44	16	37.48	37.60	-5	4,904	-0.10%
2019/10/23	41	36.48	59	36.06	36.50	-18	4,606	-0.39%
2019/10/22	11	34.84	1	34.80	34.70	10	4,196	0.24%
2019/10/21	0	0.00	1	34.55	34.45	-1	4,175	-0.02%
2019/10/18	1	35.00	2	34.70	34.70	-1	4,154	-0.02%
2019/10/17	11	35.01	5	35.05	35.25	6	4,081	0.15%
2019/10/15	2	34.50	0	0.00	34.55	2	3,792	0.05%
2019/10/14	0	0.00	1	34.00	33.80	-1	3,745	-0.03%
2019/10/09	2	33.43	0	0.00	33.40	2	3,786	0.05%
2019/10/08	1	34.20	1	34.15	34.05	0	3,793	0.00%
2019/10/07	1	34.40	0	0.00	34.35	1	3,798	0.03%
2019/10/04	6	34.90	3	35.00	34.90	3	3,770	0.08%
2019/09/26	1	34.75	0	0.00	33.85	1	3,512	0.03%
2019/09/24	1	34.50	7	34.49	34.35	-6	3,468	-0.17%
2019/09/23	1	35.00	1	36.00	34.75	0	3,387	0.00%
2019/09/20	3	34.42	4	34.00	35.05	-1	3,142	-0.03%
2019/09/19	0	0.00	0.2	33.90	33.90	-0.2	3,026	-0.01%
2019/09/18	2	34.05	0	0.00	33.90	2	3,008	0.07%
2019/09/17	2	34.10	0	0.00	34.10	2	2,979	0.07%
2019/09/16	0	0.00	1	34.10	33.95	-1	2,932	-0.03%
2019/09/12	0	0.00	16	34.07	34.05	-16	2,906	-0.55%
2019/09/11	1	33.90	1	34.00	34.00	0	2,861	0.00%
2019/09/10	2	33.55	1	34.00	33.90	1	2,819	0.04%
2019/09/09	10	34.00	1	34.05	33.95	9	2,785	0.32%
2019/09/06	5	33.89	4	33.95	33.50	1	2,685	0.04%
2019/09/05	6	35.21	14	35.25	35.35	-8	2,502	-0.32%
2019/09/04	1	34.35	1	34.50	34.80	0	2,382	0.00%
2019/09/03	2	33.95	4	34.10	34.00	-2	2,292	-0.09%
2019/09/02	2	34.05	3	34.07	34.15	-1	2,197	-0.05%
2019/08/30	7	33.35	8	33.30	33.30	-1	2,088	-0.05%
2019/08/29	27	32.84	42	32.86	32.55	-15	1,954	-0.77%
2019/08/28	11	32.08	5	32.13	32.20	6	1,775	0.34%
2019/08/27	2	31.23	2	31.35	31.30	0	1,596	0.00%
2019/08/26	1	30.30	0	0.00	30.45	1	1,522	0.07%
2019/08/23	0	0.00	1	30.85	30.80	-1	1,489	-0.07%
2019/08/22	1	31.10	7	30.73	30.90	-6	1,452	-0.41%
2019/08/21	3	30.52	8	30.69	30.65	-5	1,395	-0.36%
2019/08/20	1	29.80	2	29.73	29.70	-1	1,278	-0.08%
2019/08/19	0	0.00	1	29.05	29.55	-1	1,216	-0.08%
2019/08/16	6	28.46	0	0.00	29.20	6	1,152	0.52%
2019/08/14	1	28.25	0	0.00	28.25	1	1,085	0.09%
2019/08/08	4	27.75	0	0.00	28.05	4	1,053	0.38%
2019/08/01	0	0.00	1	28.95	28.90	-1	1,008	-0.10%
2019/07/24	0	0.00	10	28.95	29.45	-10	957	-1.04%
2019/07/15	5	28.85	0	0.00	28.85	5	947	0.53%
2019/07/12	13	31.02	22	31.05	31.25	-9	903	-1.00%
2019/07/08	0	0.00	10	30.53	30.45	-10	949	-1.05%
2019/07/03	0	0.00	6	30.18	30.30	-6	965	-0.62%
2019/07/02	3	30.30	0	0.00	30.10	3	998	0.30%
2019/07/01	17	30.14	2	30.15	30.20	15	991	1.51%
2019/06/27	0	0.00	1	29.65	29.70	-1	998	-0.10%
2019/06/25	1	29.25	0	0.00	29.35	1	1,042	0.10%
2019/06/20	2	29.70	5	29.65	29.70	-3	1,074	-0.28%
2019/06/11	1	29.20	1	29.10	29.25	0	1,373	0.00%
2019/06/04	0	0.00	0	28.60	28.70	0	1,406	0.00%
2019/05/30	0	0.00	1	28.35	28.45	-1	1,451	-0.07%
2019/05/21	3	28.48	0	0.00	28.55	3	1,648	0.18%
2019/05/10	0	0.00	1	29.35	29.40	-1	1,666	-0.06%
2019/05/09	1	29.50	2	29.58	29.40	-1	1,663	-0.06%
2019/05/08	0	0.00	3	30.02	30.20	-3	1,644	-0.18%
2019/05/07	5	30.45	0	0.00	30.35	5	1,659	0.30%
2019/05/06	1	30.50	0	0.00	30.40	1	1,661	0.06%
2019/05/02	5	31.00	1	31.10	31.00	4	1,638	0.24%
2019/04/29	1	30.50	5	30.55	30.70	-4	1,641	-0.24%
2019/04/26	0	0.00	1	31.10	31.05	-1	1,632	-0.06%
2019/04/24	1	31.35	0	0.00	31.25	1	1,649	0.06%
2019/04/23	2	31.40	0	0.00	31.50	2	1,650	0.12%
2019/04/18	1	31.30	0	0.00	31.20	1	1,634	0.06%
2019/04/17	1	31.95	42	32.18	31.80	-41	1,633	-2.51%
2019/04/15	0	0.00	2	30.80	30.80	-2	1,514	-0.13%
2019/04/11	1	30.65	4	31.10	30.60	-3	1,504	-0.20%
2019/04/08	5	31.01	2	31.38	30.95	3	1,469	0.20%
2019/04/01	0	0.00	0.1	30.20	30.05	-0.1	1,427	-0.01%
2019/03/29	1	29.95	0	0.00	30.10	1	1,411	0.07%
2019/03/28	0	0.00	4	30.10	29.90	-4	1,393	-0.29%
2019/03/27	2	30.45	0	0.00	30.50	2	1,376	0.15%
2019/03/25	1	30.45	0	0.00	30.50	1	1,366	0.07%
2019/03/22	0	0.00	5	31.40	31.10	-5	1,349	-0.37%
2019/03/21	22	30.96	10	31.00	30.85	12	1,268	0.95%
2019/03/20	0	0.00	2	29.60	30.10	-2	1,183	-0.17%
2019/03/15	1	29.65	0	0.00	29.20	1	1,125	0.09%
2019/03/07	0	29.05	0	0.00	28.95	0	1,126	0.00%
2019/03/06	0	0.00	10	29.20	29.25	-10	1,121	-0.89%
2019/02/27	3	30.02	0	0.00	30.00	3	1,123	0.27%
2019/02/26	22	30.75	93	30.77	30.25	-71	1,100	-6.45%
2019/02/25	5	29.55	0	0.00	29.95	5	985	0.51%
2019/02/22	3	29.00	1	29.15	29.00	2	962	0.21%
2019/02/21	0	0.00	1	29.20	29.25	-1	971	-0.10%
2019/02/20	2	29.25	2	29.00	29.00	0	971	0.00%
2019/02/19	0	0.00	1	28.90	28.95	-1	970	-0.10%
2019/02/15	4	28.83	4	28.75	28.75	0	991	0.00%
2019/02/14	4	28.95	2	28.93	28.80	2	1,001	0.20%
2019/02/13	2	28.55	5	28.55	28.55	-3	991	-0.30%
2019/02/11	1	28.50	0	0.00	28.50	1	1,022	0.10%
2019/01/30	6	28.46	5	28.35	28.25	1	1,016	0.10%
2019/01/29	5	28.50	5	28.25	28.40	0	1,032	0.00%
2019/01/28	6	28.50	5	28.55	28.50	1	1,035	0.10%
2019/01/23	0	0.00	13	27.80	27.80	-13	1,070	-1.22%
2019/01/21	13	28.39	0	0.00	28.25	13	1,072	1.21%
2019/01/18	0	0.00	7	28.30	28.15	-7	1,084	-0.65%
2019/01/10	1	27.35	0	0.00	27.35	1	1,139	0.09%
2019/01/09	1	27.20	0	0.00	27.45	1	1,151	0.09%
2019/01/08	1	26.80	0	0.00	26.80	1	1,143	0.09%
2019/01/07	1	26.70	0	0.00	26.80	1	1,156	0.09%
2019/01/03	0.1	26.80	0	0.00	26.75	0.1	1,259	0.01%
2018/12/26	0.1	26.80	0	0.00	26.75	0.1	1,369	0.01%
2018/12/21	1.1	27.45	0	0.00	27.35	1.1	1,400	0.08%
2018/12/19	1.1	28.15	0	0.00	28.15	1.1	1,407	0.08%
2018/12/13	0.1	28.65	0	0.00	28.60	0.1	1,484	0.01%
2018/12/05	3	30.05	0	0.00	29.95	3	1,686	0.18%
2018/12/04	26	30.96	0	0.00	30.80	26	1,712	1.52%
2018/12/03	5	30.35	5	30.85	30.85	0	1,741	0.00%
2018/11/29	50	29.80	1	29.75	29.70	49	1,784	2.75%
2018/11/28	10	29.50	0	0.00	29.50	10	1,791	0.56%
2018/11/23	0.1	28.40	0	0.00	28.40	0.1	1,858	0.01%
2018/11/20	0.1	28.65	0	0.00	28.60	0.1	1,865	0.01%
2018/11/16	1	28.95	0	0.00	29.05	1	1,852	0.05%
2018/11/15	0	0.00	1	28.90	28.80	-1	1,848	-0.05%
2018/11/14	1	29.10	5	29.05	28.75	-4	1,853	-0.22%
2018/11/13	1	28.50	0	0.00	28.85	1	1,840	0.05%
2018/11/09	0.1	28.90	0	0.00	28.85	0.1	1,888	0.01%
2018/11/05	0.1	28.85	0	0.00	28.75	0.1	1,983	0.01%
2018/11/02	10	28.65	1	28.90	28.55	9	2,054	0.44%
2018/11/01	1	28.70	10	28.70	28.70	-9	2,091	-0.43%
2018/10/29	0	0.00	5	26.60	26.90	-5	2,085	-0.24%
2018/10/26	0	0.00	1	26.60	26.55	-1	2,107	-0.05%
2018/10/23	0.1	28.25	0	0.00	28.20	0.1	2,131	0.00%
2018/10/19	0.1	28.70	0	0.00	28.60	0.1	2,135	0.00%
2018/10/18	7	29.00	0	0.00	29.10	7	2,121	0.33%
2018/10/16	0	0.00	1	30.00	29.55	-1	2,122	-0.05%
2018/10/12	2	29.23	0	0.00	29.50	2	2,131	0.09%
2018/10/11	9	28.47	12	28.45	28.45	-3	2,124	-0.14%
2018/10/09	2	31.55	0	0.00	31.60	2	2,061	0.10%
2018/10/05	2	32.10	0	0.00	32.25	2	2,118	0.09%
2018/10/03	4	33.69	1	33.85	33.60	3	2,101	0.14%
2018/10/02	1	34.00	0	0.00	34.00	1	2,119	0.05%
2018/09/28	0	0.00	2	33.90	33.80	-2	2,247	-0.09%
2018/09/27	3	33.83	0	0.00	33.80	3	2,270	0.13%
2018/09/26	0	0.00	0	33.90	34.05	0	2,302	0.00%
2018/09/25	1	34.30	7	34.32	33.95	-6	2,342	-0.26%
2018/09/21	0	0.00	1	34.25	34.25	-1	2,355	-0.04%
2018/09/19	2	33.75	0	0.00	34.15	2	2,381	0.08%
2018/09/18	3	33.80	2	34.00	33.80	1	2,375	0.04%
2018/09/17	1	33.00	0	0.00	33.20	1	2,356	0.04%
2018/09/12	9.1	32.56	10	33.00	32.00	-0.9	2,442	-0.04%
2018/09/11	10	33.90	0	0.00	33.90	10	2,417	0.41%
2018/09/10	2	33.80	0	0.00	33.65	2	2,482	0.08%
2018/09/07	0	0.00	11	34.39	34.45	-11	2,530	-0.43%
2018/09/05	11	35.78	3	35.93	35.50	8	2,737	0.29%
2018/09/04	0	0.00	3	35.30	35.35	-3	3,137	-0.10%
2018/08/31	1	34.45	1	34.85	34.85	0	3,590	0.00%
2018/08/23	0	0.00	0.1	34.30	34.20	-0.1	4,010	0.00%
2018/08/22	0	0.00	40	34.21	34.10	-40	4,069	-0.98%
2018/08/17	1	34.75	0	0.00	34.35	1	4,363	0.02%
2018/08/16	1	34.40	0	0.00	34.75	1	4,372	0.02%
2018/08/15	7	34.53	5	33.85	33.90	2	4,345	0.05%
2018/08/13	10	35.00	0	0.00	35.25	10	4,291	0.23%
2018/08/09	1	36.65	0	0.00	36.55	1	4,277	0.02%
2018/08/07	1	35.65	0	0.00	35.35	1	4,240	0.02%
2018/08/06	0.1	35.90	0	0.00	35.80	0.1	4,258	0.00%
2018/08/01	7	36.54	0	0.00	36.45	7	4,428	0.16%
2018/07/31	0	0.00	2	36.55	36.70	-2	4,484	-0.04%
2018/07/30	7	36.00	0	0.00	35.85	7	4,670	0.15%
2018/07/26	1	35.60	1	35.60	35.90	0	4,783	0.00%
2018/07/24	1	35.15	1	35.25	35.40	0	4,802	0.00%
2018/07/19	0	0.00	2	35.60	35.30	-2	4,826	-0.04%
2018/07/18	10	35.49	1	35.30	35.50	9	4,885	0.18%
2018/07/17	2	35.98	1	36.10	35.95	1	4,877	0.02%
2018/07/13	6	35.88	1	36.30	35.90	5	4,917	0.10%
2018/07/11	5	35.15	0	0.00	35.05	5	4,917	0.10%
2018/07/10	0	0.00	5	35.45	35.50	-5	4,904	-0.10%
2018/07/09	12	36.17	0	0.00	35.60	12	4,895	0.25%
2018/07/06	3	37.00	0	0.00	36.95	3	4,837	0.06%
2018/07/05	5	37.00	0	0.00	36.80	5	4,802	0.10%
2018/07/04	0	0.00	1	37.10	37.10	-1	4,814	-0.02%
2018/07/03	12	36.76	5	37.30	36.50	7	4,818	0.15%
2018/07/02	5	38.00	0	0.00	37.50	5	4,794	0.10%
2018/06/29	1	37.90	0	0.00	37.95	1	4,797	0.02%
2018/06/28	5	36.85	10	36.90	36.70	-5	4,776	-0.10%
2018/06/27	2	37.15	1	37.10	36.85	1	4,780	0.02%
2018/06/26	2	37.20	0	0.00	37.10	2	4,784	0.04%
2018/06/22	3	37.82	3	37.30	38.10	0	4,788	0.00%
2018/06/20	4	37.81	0	0.00	37.80	4	4,844	0.08%
2018/06/19	6	38.99	5	38.76	38.60	1	4,928	0.02%
2018/06/15	10	40.07	2	40.60	39.65	8	5,021	0.16%
2018/06/14	0	0.00	5	40.60	40.90	-5	4,953	-0.10%
2018/06/13	6	41.18	5	41.00	41.00	1	4,897	0.02%
2018/06/12	20	41.46	2	42.00	40.40	18	4,784	0.38%
2018/06/11	14	40.28	47	40.80	41.25	-33	4,394	-0.75%
2018/06/08	7	37.81	1	37.55	37.50	6	4,014	0.15%
2018/06/07	1	37.80	14	37.47	37.25	-13	4,022	-0.32%
2018/06/06	8	37.45	1	37.50	37.45	7	4,136	0.17%
2018/06/05	5	37.62	13	37.72	37.05	-8	4,153	-0.19%
2018/06/04	0	0.00	17	36.62	36.60	-17	4,009	-0.42%
2018/05/29	20	36.93	0	0.00	36.90	20	4,121	0.49%
2018/05/28	6	37.25	0	0.00	37.10	6	4,113	0.15%
2018/05/25	6	37.03	0	0.00	37.60	6	4,110	0.15%
2018/05/24	2	36.00	0	0.00	36.30	2	4,200	0.05%
2018/05/23	1	36.05	5	35.95	35.95	-4	4,280	-0.09%
2018/05/21	2	36.45	0	0.00	36.45	2	4,338	0.05%
2018/05/18	20	36.25	0	0.00	36.10	20	4,390	0.46%
2018/05/16	5	36.12	2	36.80	36.05	3	4,494	0.07%
2018/05/15	3	37.00	1	37.30	36.55	2	4,590	0.04%
2018/05/14	5	36.95	2	36.95	37.00	3	4,744	0.06%
2018/05/10	0	0.00	1	37.60	37.20	-1	5,010	-0.02%
2018/05/09	2	37.20	4	37.10	37.00	-2	5,290	-0.04%
2018/05/08	4	37.05	5	37.00	36.75	-1	5,270	-0.02%
2018/05/07	13	36.83	29	37.29	37.60	-16	5,277	-0.30%
2018/05/04	19	35.80	5	34.94	35.70	14	5,201	0.27%
2018/05/02	1	34.50	0	0.00	34.50	1	5,205	0.02%
2018/04/30	0	0.00	1	34.75	34.55	-1	5,241	-0.02%
2018/04/27	2	33.90	0	0.00	34.85	2	5,297	0.04%
2018/04/26	3	34.47	0	0.00	33.80	3	5,515	0.05%
2018/04/25	0	0.00	4	34.60	34.45	-4	5,664	-0.07%
2018/04/24	2	35.70	0	0.00	34.75	2	5,727	0.03%
2018/04/23	1	36.50	0	0.00	36.55	1	5,719	0.02%
2018/04/20	0	0.00	13	36.98	37.00	-13	5,777	-0.23%
2018/04/12	0	0.00	1	37.20	37.20	-1	6,506	-0.02%
2018/04/11	1	37.30	2	37.15	37.15	-1	6,673	-0.01%
2018/04/10	0	0.00	1	37.35	37.25	-1	6,841	-0.01%
2018/04/02	1	36.85	1	37.30	36.65	0	7,256	0.00%
2018/03/31	5	36.92	2	37.05	37.20	3	7,267	0.04%
2018/03/30	11	36.67	0	0.00	36.50	11	7,313	0.15%
2018/03/29	1	36.80	1	36.55	36.50	0	7,513	0.00%
2018/03/26	4	37.06	2	37.20	37.05	2	8,120	0.02%
2018/03/23	4	37.15	5	37.05	36.85	-1	8,170	-0.01%
2018/03/22	5	38.46	1	38.80	38.10	4	8,182	0.05%
2018/03/21	8	38.70	4	38.94	38.80	4	8,104	0.05%
2018/03/16	2	37.65	0	0.00	37.50	2	8,001	0.02%
2018/03/15	0	0.00	3	38.32	38.15	-3	8,026	-0.04%
2018/03/14	0	0.00	6	38.07	38.05	-6	8,103	-0.07%
2018/03/13	19	37.97	1	38.05	37.90	18	8,235	0.22%
2018/03/12	20	38.17	6	38.20	37.65	14	8,212	0.17%
2018/03/09	13	37.48	1	37.45	37.50	12	8,187	0.15%
2018/03/08	0	0.00	12	37.64	37.60	-12	8,242	-0.15%
2018/03/07	1	37.20	1	37.90	37.00	0	8,240	0.00%
2018/03/06	6	37.48	15	37.46	37.50	-9	8,285	-0.11%
2018/03/05	2	36.90	0	0.00	36.60	2	8,430	0.02%
2018/03/02	2	37.00	0	0.00	37.00	2	8,575	0.02%
2018/03/01	2	37.50	1	37.40	37.45	1	8,599	0.01%
2018/02/27	3	36.85	1	36.90	36.55	2	8,566	0.02%
2018/02/26	16	37.71	19	38.02	37.20	-3	8,516	-0.04%
2018/02/23	8	36.77	8	36.79	36.95	0	8,348	0.00%
2018/02/22	4	35.90	0	0.00	35.75	4	8,360	0.05%
2018/02/21	3	36.00	0	0.00	36.00	3	8,425	0.04%
2018/02/12	6	34.99	1	35.30	34.55	5	8,486	0.06%
2018/02/09	3	34.73	0	0.00	34.90	3	8,485	0.04%
2018/02/08	4	35.58	10	35.60	35.30	-6	8,447	-0.07%
2018/02/07	0	0.00	1	36.70	35.60	-1	8,469	-0.01%
2018/02/06	4	35.70	1	35.35	35.05	3	8,389	0.04%
2018/02/05	9	37.47	1	38.00	38.00	8	8,319	0.10%
2018/02/02	11	38.02	8	38.05	38.20	3	8,176	0.04%
2018/02/01	9	38.02	8	37.98	37.85	1	8,059	0.01%
2018/01/31	2	36.05	0	0.00	36.35	2	7,821	0.03%
2018/01/30	1	36.00	0	0.00	36.00	1	7,885	0.01%
2018/01/29	9	37.05	5	37.20	36.80	4	7,843	0.05%
2018/01/26	0	0.00	6	36.52	36.75	-6	7,745	-0.08%
2018/01/25	0	0.00	3	36.30	36.30	-3	7,773	-0.04%
2018/01/24	3	36.55	7	36.43	36.40	-4	7,716	-0.05%
2018/01/23	1	36.50	10	36.30	36.20	-9	7,677	-0.12%
2018/01/22	25	36.72	25	36.50	36.50	0	7,596	0.00%
2018/01/19	10	36.43	20	35.55	36.25	-10	7,354	-0.14%
2018/01/18	1	36.00	2	35.98	35.55	-1	7,177	-0.01%
2018/01/17	2	36.15	0	0.00	36.10	2	7,099	0.03%
2018/01/16	7	36.24	6	36.05	36.05	1	7,055	0.01%
2018/01/15	9	36.49	4	36.25	36.20	5	6,974	0.07%
2018/01/12	0	0.00	11	35.87	35.85	-11	6,763	-0.16%
2018/01/11	5	34.88	1	34.60	35.20	4	6,616	0.06%
2018/01/10	17	35.03	4	34.99	35.00	13	6,551	0.20%
2018/01/09	12	34.72	5	34.50	35.00	7	6,503	0.11%
2018/01/08	17	35.65	3	35.05	34.65	14	6,354	0.22%
2018/01/05	4	35.19	38	34.69	35.20	-34	6,109	-0.56%
2018/01/04	5	34.56	17	34.28	34.85	-12	5,920	-0.20%
2018/01/03	68	34.40	7	34.24	34.05	61	5,727	1.06%
2018/01/02	7	33.14	0	0.00	33.40	7	5,460	0.13%