光罩 (2338)-元大-莒光券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光罩 (2338)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/11/20	10	54.20	0	0.00	54.30	10	1,019	0.98%
2024/11/19	0	0.00	1	55.20	55.20	-1	1,024	-0.10%
2024/11/18	1	55.10	0.2	55.01	55.20	0.8	1,033	0.08%
2024/11/12	1	55.40	0	0.00	55.70	1	1,051	0.10%
2024/11/11	1	56.50	0	0.00	57.00	1	1,049	0.10%
2024/11/08	1.1	57.00	0	0.00	57.00	1.1	1,075	0.10%
2024/11/07	0	0.00	1	57.80	58.20	-1	1,089	-0.09%
2024/11/04	3	56.30	1	55.80	55.70	2	1,240	0.16%
2024/11/01	0	0.00	1	56.50	57.40	-1	1,303	-0.08%
2024/10/25	1	57.20	0	0.00	57.30	1	1,339	0.07%
2024/10/24	4	58.30	2	57.80	57.80	2	1,344	0.15%
2024/10/23	1	58.30	0	0.00	58.10	1	1,341	0.07%
2024/10/22	1	57.90	0	0.00	58.10	1	1,350	0.07%
2024/10/21	1	57.60	0	0.00	58.50	1	1,395	0.07%
2024/10/18	0	0.00	1	57.80	57.30	-1	1,470	-0.07%
2024/10/16	2	58.15	0	0.00	57.50	2	1,600	0.12%
2024/10/09	1	58.90	0	0.00	58.70	1	2,030	0.05%
2024/10/07	0	0.00	2.4	60.25	60.60	-2.4	2,072	-0.12%
2024/10/04	0.1	58.70	0	0.00	58.90	0.1	2,119	0.00%
2024/09/27	3	59.40	0	0.00	59.30	3	2,327	0.13%
2024/09/25	0	0.00	1	58.10	58.10	-1	2,352	-0.04%
2024/09/24	1	56.60	2	57.10	57.30	-1	2,362	-0.04%
2024/09/20	18	58.10	19	56.77	56.90	-1	2,448	-0.04%
2024/09/19	0.2	56.00	0	0.00	56.70	0.2	2,549	0.01%
2024/09/18	1.3	56.88	0	0.00	56.30	1.3	2,659	0.05%
2024/09/13	1	55.90	0	0.00	56.50	1	3,132	0.03%
2024/09/10	2	56.35	0	0.00	56.00	2	3,193	0.06%
2024/09/04	1.2	58.62	3	58.60	58.70	-1.8	3,268	-0.06%
2024/09/03	0	0.00	2	63.40	62.70	-2	3,278	-0.06%
2024/09/02	3	63.47	4	63.30	63.30	-1	3,282	-0.03%
2024/08/30	3	64.60	1	64.90	64.60	2	3,260	0.06%
2024/08/27	3	63.10	0	0.00	63.10	3	3,255	0.09%
2024/08/26	0	0.00	1	64.70	63.60	-1	3,269	-0.03%
2024/08/21	1	63.10	0	0.00	63.20	1	3,475	0.03%
2024/08/16	0	63.60	1	63.70	63.00	-1	3,493	-0.03%
2024/08/14	0	0.00	2	63.30	63.10	-2	3,562	-0.06%
2024/08/08	0.1	60.10	0	0.00	60.20	0.1	3,577	0.00%
2024/08/07	2	63.50	3	63.00	63.20	-1	3,546	-0.03%
2024/08/06	0	57.00	2	58.65	60.80	-2	3,532	-0.06%
2024/08/05	14	63.09	0.1	63.50	62.80	13.9	3,513	0.40%
2024/07/29	3	73.80	3	72.07	70.50	0	3,793	0.00%
2024/07/26	2.1	69.54	1	72.80	72.70	1.1	3,769	0.03%
2024/07/23	1	73.70	0	0.00	73.10	1	3,750	0.03%
2024/07/22	0	0.00	2	74.95	73.20	-2	3,732	-0.05%
2024/07/19	0	76.20	3	77.40	76.10	-3	3,687	-0.08%
2024/07/18	3	79.02	6	78.32	79.60	-3	3,614	-0.08%
2024/07/17	1.1	80.85	0	0.00	81.10	1.1	3,555	0.03%
2024/07/16	0.1	83.20	1	81.50	81.90	-0.9	3,499	-0.03%
2024/07/15	0.1	82.00	1.1	82.04	81.60	-1.1	3,468	-0.03%
2024/07/12	3	82.57	1	83.50	82.30	2	3,428	0.06%
2024/07/11	10	83.70	18	82.08	83.60	-8	3,353	-0.24%
2024/07/10	1	78.90	0	0.00	78.70	1	3,100	0.03%
2024/07/09	0	0.00	1	78.30	78.60	-1	3,091	-0.03%
2024/07/08	3	80.00	0	0.00	79.90	3	3,068	0.10%
2024/07/05	0	0.00	3	80.30	81.00	-3	3,026	-0.10%
2024/07/04	5.1	80.64	13	79.62	80.20	-7.9	2,994	-0.26%
2024/07/03	0	0.00	0.2	78.03	77.50	-0.2	2,956	-0.01%
2024/07/02	0	0.00	1	76.10	76.60	-1	2,929	-0.03%
2024/07/01	3.1	76.74	0	0.00	76.00	3.1	2,917	0.11%
2024/06/28	0	0.00	1	76.50	76.10	-1	2,883	-0.03%
2024/06/27	0	0.00	1	75.00	74.80	-1	2,873	-0.03%
2024/06/26	3	76.73	0	0.00	76.60	3	2,838	0.11%
2024/06/25	8	77.00	6	76.37	78.60	2	2,787	0.07%
2024/06/24	7	79.36	2	79.20	78.30	5	2,673	0.19%
2024/06/21	14	80.03	7	81.14	80.50	7	2,569	0.27%
2024/06/20	2	75.15	3	77.80	80.20	-1	2,283	-0.04%
2024/06/19	5	73.90	1	73.30	73.00	4	2,094	0.19%
2024/06/17	1	74.30	6	75.02	74.20	-5	2,079	-0.24%
2024/06/14	0.1	73.25	1	72.90	72.90	-0.9	2,034	-0.04%
2024/06/13	0	0.00	8	74.50	74.40	-8	1,999	-0.40%
2024/06/12	0	0.00	2	73.40	73.50	-2	1,958	-0.10%
2024/06/07	0	0.00	5	72.96	73.30	-5	1,961	-0.25%
2024/06/03	0	0.00	2	71.60	71.30	-2	1,989	-0.10%
2024/05/29	2	72.00	1	73.00	72.30	1	1,987	0.05%
2024/05/28	4	74.55	2	74.65	73.70	2	1,957	0.10%
2024/05/27	0	0.00	2	73.45	73.60	-2	1,846	-0.11%
2024/05/21	1	71.70	2	71.90	71.80	-1	1,847	-0.05%
2024/05/20	0	0.00	5	71.90	71.30	-5	1,828	-0.27%
2024/05/17	1	70.50	1.6	70.10	70.00	-0.6	1,773	-0.03%
2024/05/13	0	0.00	1	67.90	68.50	-1	1,751	-0.06%
2024/05/10	2	68.95	1	68.80	68.50	1	1,735	0.06%
2024/05/09	9	70.82	3	69.80	69.70	6	1,698	0.35%
2024/05/08	10	71.82	4	73.23	70.30	6	1,626	0.37%
2024/05/07	0	0.00	30	75.32	75.70	-30	1,392	-2.15%
2024/05/02	1	67.80	1	67.80	67.80	0	1,199	0.00%
2024/04/30	2	67.40	0	0.00	67.50	2	1,206	0.17%
2024/04/29	1	67.00	0	0.00	67.50	1	1,210	0.08%
2024/04/26	1	67.00	0	0.00	66.30	1	1,216	0.08%
2024/04/25	1	65.80	0	0.00	66.60	1	1,231	0.08%
2024/04/22	5	63.98	0	0.00	63.60	5	1,252	0.40%
2024/04/19	1	65.50	0	0.00	65.50	1	1,231	0.08%
2024/04/15	0	0.00	1	69.60	69.30	-1	1,193	-0.08%
2024/04/11	2	71.20	0	0.00	71.50	2	1,194	0.17%
2024/04/10	0	0.00	3	72.10	71.60	-3	1,184	-0.25%
2024/04/09	0	0.00	1	71.40	71.20	-1	1,144	-0.09%
2024/04/01	1	68.50	1	69.20	68.80	0	1,093	0.00%
2024/03/28	0	0.00	6	68.52	68.00	-6	1,091	-0.55%
2024/03/27	1	67.30	0	0.00	67.20	1	1,101	0.09%
2024/03/26	2	67.30	0	0.00	67.00	2	1,105	0.18%
2024/03/25	7	68.24	0	0.00	68.00	7	1,107	0.63%
2024/03/22	2	68.35	0	0.00	68.40	2	1,121	0.18%
2024/03/21	1	68.00	1	67.70	68.30	0	1,128	0.00%
2024/03/20	1	67.50	1	67.50	67.50	0	1,141	0.00%
2024/03/19	0	0.00	1	67.80	67.90	-1	1,158	-0.09%
2024/03/18	1	68.00	0	0.00	67.80	1	1,157	0.09%
2024/03/14	2	68.05	0	0.00	67.90	2	1,161	0.17%
2024/03/13	11	68.50	0	0.00	68.50	11	1,158	0.95%
2024/03/12	1	68.10	0	0.00	70.00	1	1,165	0.09%
2024/03/08	0	0.00	5	69.50	67.70	-5	1,171	-0.43%
2024/03/07	2	70.60	0	0.00	68.80	2	1,235	0.16%
2024/03/05	5	69.50	0	0.00	69.10	5	1,615	0.31%
2024/03/04	0	0.00	0.5	69.83	69.90	-0.5	1,656	-0.03%
2024/03/01	1	69.40	0	0.00	69.30	1	1,643	0.06%
2024/02/27	1	70.00	0	0.00	69.80	1	1,652	0.06%
2024/02/26	4.5	72.45	3	72.60	72.10	1.5	1,654	0.09%
2024/02/22	0	0.00	2	70.65	70.80	-2	1,588	-0.13%
2024/02/20	1	70.40	0	0.00	70.40	1	1,581	0.06%
2024/02/19	2	70.80	0	0.00	70.90	2	1,585	0.13%
2024/02/16	2	69.75	0	0.00	70.70	2	1,584	0.13%
2024/02/01	0	0.00	1	67.20	67.20	-1	1,689	-0.06%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/24	1	69.30	0	0.00	68.80	1	1,787	0.06%
2024/01/23	0.3	68.80	1	69.00	69.30	-0.7	1,800	-0.04%
2024/01/19	2	67.55	0	0.00	67.70	2	1,804	0.11%
2024/01/18	1	67.30	1	67.90	67.20	0	1,809	0.00%
2024/01/17	0	0.00	1	67.60	67.90	-1	1,825	-0.05%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/15	1	69.50	0	0.00	70.30	1	1,859	0.05%
2024/01/10	0	0.00	1	69.40	69.30	-1	1,927	-0.05%
2024/01/09	1	71.60	1	70.80	70.10	0	1,945	0.00%
2024/01/08	2	71.15	3	71.53	71.60	-1	2,002	-0.05%
2024/01/05	2	69.00	0	0.00	69.50	2	1,999	0.10%
2024/01/03	0	0.00	1	70.00	69.70	-1	2,161	-0.05%
2023/12/27	2	71.40	6	71.22	71.20	-4	2,150	-0.19%
2023/12/26	1	70.20	0	0.00	70.50	1	2,140	0.05%
2023/12/21	0	0.00	0.1	70.50	70.30	-0.1	2,142	-0.01%
2023/12/20	0	0.00	0.1	71.50	70.40	-0.1	2,140	0.00%
2023/12/19	6	70.10	12	69.81	70.70	-6	2,135	-0.28%
2023/12/14	0	0.00	8.3	71.63	72.00	-8.3	2,121	-0.39%
2023/12/12	1	71.80	0	0.00	70.60	1	2,112	0.05%
2023/12/08	0	0.00	1	70.70	70.50	-1	2,103	-0.05%
2023/12/07	3	70.70	0	0.00	70.50	3	2,093	0.14%
2023/12/06	3	72.00	0	0.00	72.20	3	2,076	0.14%
2023/12/04	9.1	74.04	1	74.60	73.20	8.1	2,031	0.40%
2023/12/01	11	77.41	20	76.73	76.20	-9	1,958	-0.46%
2023/11/30	40	76.42	34	77.02	76.90	6	1,833	0.33%
2023/11/29	0	0.00	1	70.00	71.00	-1	1,548	-0.06%
2023/11/27	1	68.00	3	67.93	67.80	-2	1,508	-0.13%
2023/11/24	1	69.29	0	0.00	68.80	1	1,515	0.07%
2023/11/22	0	68.50	0	0.00	68.70	0	1,492	0.00%
2023/11/21	1	68.00	0	0.00	68.60	1	1,496	0.07%
2023/11/17	1.1	66.97	0	0.00	67.00	1.1	1,558	0.07%
2023/11/16	1	66.30	0	0.00	66.40	1	1,584	0.06%
2023/11/15	0	67.60	1	67.20	66.90	-1	1,628	-0.06%
2023/11/14	0	66.80	0	0.00	67.10	0	1,653	0.00%
2023/11/13	0	67.00	0	0.00	66.70	0	1,691	0.00%
2023/11/10	3	66.00	1	66.10	66.20	2	1,718	0.12%
2023/11/09	4	66.75	3	66.70	67.00	1	1,703	0.06%
2023/11/07	0	0.00	3	72.50	71.90	-3	1,640	-0.18%
2023/11/06	0	0.00	2	72.40	72.40	-2	1,649	-0.12%
2023/11/03	1	70.30	1	70.80	71.20	0	1,626	0.00%
2023/11/02	0	0.00	1	69.00	69.80	-1	1,635	-0.06%
2023/11/01	1	68.00	0.1	68.00	68.00	0.9	1,638	0.05%
2023/10/31	0	0.00	0.2	68.00	68.00	-0.2	1,648	-0.01%
2023/10/27	2	68.60	0	0.00	68.50	2	1,733	0.12%
2023/10/23	2	71.30	0	0.00	69.20	2	1,903	0.11%
2023/10/20	2	69.40	2	70.60	70.60	0	1,894	0.00%
2023/10/19	1	69.90	0	0.00	70.20	1	1,884	0.05%
2023/10/17	1	71.50	0	0.00	70.80	1	1,884	0.05%
2023/10/16	6.2	72.34	2	71.70	71.70	4.2	1,883	0.22%
2023/10/13	0.2	72.50	0	0.00	72.50	0.2	1,843	0.01%
2023/10/12	1	72.70	3	72.23	72.40	-2	1,870	-0.11%
2023/10/11	4	72.00	3	72.30	71.80	1	1,896	0.05%
2023/10/06	0	0.00	1	69.60	68.50	-1	1,835	-0.05%
2023/09/22	0	0.00	1	67.10	67.20	-1	2,231	-0.04%
2023/09/18	1	69.80	0	0.00	69.70	1	2,272	0.04%
2023/09/12	1	68.00	0	0.00	67.90	1	2,299	0.04%
2023/09/08	1	68.70	0	0.00	68.70	1	2,320	0.04%
2023/09/07	1	70.20	0	0.00	69.80	1	2,354	0.04%
2023/09/06	0	0.00	1	70.30	70.20	-1	2,397	-0.04%
2023/09/05	0	0.00	3	71.10	71.30	-3	2,475	-0.12%
2023/09/04	0	0.00	1	70.50	70.40	-1	2,587	-0.04%
2023/08/31	1	69.70	3	69.90	69.90	-2	2,608	-0.08%
2023/08/30	1	70.40	1	70.30	70.30	0	2,623	0.00%
2023/08/28	1	69.10	0	0.00	68.50	1	2,659	0.04%
2023/08/24	0	0.00	1	71.10	69.80	-1	2,678	-0.04%
2023/08/22	1	67.50	0	0.00	66.80	1	2,645	0.04%
2023/08/17	1	69.00	0	0.00	69.30	1	2,630	0.04%
2023/08/16	5	67.16	0	0.00	67.80	5	2,602	0.19%
2023/08/14	0	0.00	1	67.30	67.50	-1	2,622	-0.04%
2023/08/11	0	0.00	0.1	70.49	69.50	-0.1	2,636	0.00%
2023/08/10	2	70.00	0	0.00	69.90	2	2,644	0.08%
2023/08/09	0	0.00	4	71.10	71.30	-4	2,650	-0.15%
2023/08/08	3	71.37	0	0.00	71.40	3	2,704	0.11%
2023/08/04	2	72.20	0	0.00	72.50	2	2,707	0.07%
2023/08/02	9	71.97	0	0.00	71.80	9	2,700	0.33%
2023/08/01	0	75.00	0	0.00	74.60	0	2,646	0.00%
2023/07/31	3	78.13	0	0.00	75.90	3	2,629	0.11%
2023/07/28	2	77.40	3	78.13	77.80	-1	2,611	-0.04%
2023/07/27	1	74.40	5	74.00	74.00	-4	2,575	-0.16%
2023/07/26	32	74.51	24	73.21	73.00	8	2,553	0.31%
2023/07/25	26	76.42	24	75.90	75.80	2	2,507	0.08%
2023/07/24	1	76.90	0	0.00	76.40	1	2,490	0.04%
2023/07/19	3.1	79.85	0	0.00	79.30	3.1	2,573	0.12%
2023/07/18	6.1	80.42	0	0.00	79.90	6.1	2,619	0.23%
2023/07/17	2	79.50	3	81.67	81.40	-1	2,644	-0.04%
2023/07/14	1	82.90	0	0.00	80.60	1	2,667	0.04%
2023/07/13	1	82.40	4	81.48	81.70	-3	2,679	-0.11%
2023/07/12	2	80.05	0	0.00	79.70	2	2,674	0.07%
2023/07/10	0	79.00	0	0.00	78.80	0	2,777	0.00%
2023/07/07	1	79.30	1	78.70	79.40	0	2,792	0.00%
2023/07/06	6	81.55	6	82.07	81.40	0	2,779	0.00%
2023/07/05	2	84.05	1	84.30	82.70	1	2,773	0.04%
2023/07/04	0	0.00	9	83.58	83.60	-9	2,746	-0.33%
2023/07/03	7	83.47	1	83.30	83.00	6	2,782	0.22%
2023/06/30	1	83.20	7	82.36	83.10	-6	2,755	-0.22%
2023/06/29	1	79.80	0	0.00	80.50	1	2,662	0.04%
2023/06/28	1	78.30	1	78.00	77.70	0	2,685	0.00%
2023/06/27	1	77.50	0	0.00	77.70	1	2,761	0.04%
2023/06/26	0	0.00	1	78.90	79.00	-1	2,786	-0.04%
2023/06/20	1	80.30	0	0.00	80.20	1	2,945	0.03%
2023/06/16	1	80.70	0	0.00	81.00	1	3,201	0.03%
2023/06/13	5	82.50	0	0.00	82.60	5	3,785	0.13%
2023/06/12	1	82.00	0	0.00	81.10	1	3,787	0.03%
2023/06/09	2	82.75	15	82.15	82.90	-13	3,772	-0.34%
2023/06/08	20	80.92	6	80.02	79.90	14	3,723	0.38%
2023/06/07	1	80.90	1	81.60	81.40	0	3,640	0.00%
2023/06/06	0	0.00	1	81.10	81.10	-1	3,665	-0.03%
2023/06/05	5	81.20	1	81.20	80.80	4	3,718	0.11%
2023/06/02	2	79.85	1	80.30	80.30	1	3,775	0.03%
2023/06/01	0	0.00	1	79.70	80.00	-1	3,824	-0.03%
2023/05/30	2	80.50	0	0.00	80.80	2	3,814	0.05%
2023/05/26	2	82.05	1	82.10	80.50	1	3,819	0.03%
2023/05/25	1	81.60	0	0.00	81.60	1	3,812	0.03%
2023/05/24	2	80.50	1	80.60	80.90	1	3,881	0.03%
2023/05/23	0	0.00	8	81.70	81.60	-8	3,882	-0.21%
2023/05/22	4	80.40	4	81.70	80.20	0	3,859	0.00%
2023/05/19	1	79.00	8	80.51	79.70	-7	3,857	-0.18%
2023/05/18	2	79.40	1	79.30	79.20	1	3,859	0.03%
2023/05/17	16	78.73	2	78.80	78.90	14	3,875	0.36%
2023/05/16	2	77.35	1	77.80	78.10	1	3,902	0.03%
2023/05/15	1	75.80	1	75.70	75.70	0	3,910	0.00%
2023/05/12	1	77.50	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.50	0	0.00	77.30	1	4,023	0.02%
2023/05/09	3	79.33	2	79.30	79.20	1	4,261	0.02%
2023/05/08	14	80.21	14	80.14	79.80	0	4,284	0.00%
2023/05/05	1	79.70	2	80.40	80.60	-1	4,316	-0.02%
2023/05/04	22	79.00	19	78.91	79.50	3	4,469	0.07%
2023/05/03	14	80.26	12	79.83	79.70	2	4,532	0.04%
2023/05/02	1	81.90	0	0.00	81.80	1	4,582	0.02%
2023/04/28	1	80.70	1	79.90	80.00	0	4,687	0.00%
2023/04/27	3	78.77	2	80.10	79.50	1	4,742	0.02%
2023/04/26	0	0.00	1	79.50	79.40	-1	4,999	-0.02%
2023/04/25	7	79.43	8	78.43	78.40	-1	5,247	-0.02%
2023/04/24	5	82.36	3	82.53	82.50	2	5,299	0.04%
2023/04/21	1	84.10	4	82.08	82.30	-3	5,591	-0.05%
2023/04/20	5	84.10	0	0.00	83.70	5	5,675	0.09%
2023/04/19	3	84.97	24	84.38	83.60	-21	5,876	-0.36%
2023/04/18	4	85.55	3	85.20	85.20	1	5,991	0.02%
2023/04/17	3	87.43	1	87.40	87.40	2	6,045	0.03%
2023/04/14	3	88.73	2	88.20	88.20	1	6,108	0.02%
2023/04/13	22	89.41	10.1	88.31	88.20	11.9	6,186	0.19%
2023/04/12	12	92.31	11	92.00	92.10	1	6,168	0.02%
2023/04/11	6	92.30	3	93.33	93.50	3	6,215	0.05%
2023/04/10	0	0.00	2	92.30	92.20	-2	6,325	-0.03%
2023/04/07	4	93.15	3	93.13	93.10	1	6,410	0.02%
2023/04/06	8	93.89	3	92.80	92.90	5	6,415	0.08%
2023/03/31	1	91.60	1	92.70	92.50	0	6,384	0.00%
2023/03/30	3	92.10	2.1	91.51	91.50	0.9	6,389	0.01%
2023/03/29	3	92.43	1	91.90	91.60	2	6,450	0.03%
2023/03/28	0	0.00	2.3	93.32	93.50	-2.3	6,521	-0.04%
2023/03/24	6	97.42	8	97.91	96.00	-2	6,511	-0.03%
2023/03/23	9	95.86	13	96.08	96.60	-4	6,468	-0.06%
2023/03/22	0	0.00	3	96.90	96.90	-3	6,488	-0.05%
2023/03/21	5	96.50	4	96.50	95.40	1	6,506	0.02%
2023/03/20	9.3	93.67	13	93.78	94.60	-3.7	6,455	-0.06%
2023/03/17	21.3	88.03	37	88.49	88.80	-15.7	6,394	-0.25%
2023/03/16	24	86.43	14.1	86.35	86.10	10	6,350	0.16%
2023/03/15	5.1	83.49	6	84.15	84.40	-1	6,433	-0.01%
2023/03/14	1	82.60	0	0.00	82.10	1	6,608	0.02%
2023/03/13	0	83.20	0	0.00	83.10	0	6,751	0.00%
2023/03/10	1	84.00	1	84.20	84.20	0	6,986	0.00%
2023/03/09	5	87.30	1.2	87.13	86.00	3.8	7,407	0.05%
2023/03/08	1	87.00	1	86.90	87.00	0	7,551	0.00%
2023/03/07	0	0.00	8	86.60	87.00	-8	7,808	-0.10%
2023/03/06	1	84.70	2	85.40	84.90	-1	7,967	-0.01%
2023/03/03	0	0.00	3	83.50	82.90	-3	8,043	-0.04%
2023/03/02	4	82.65	1	82.40	82.40	3	8,226	0.04%
2023/03/01	1	82.30	2	83.12	83.10	-1	8,613	-0.01%
2023/02/23	3	82.93	3	83.17	83.30	0	8,841	0.00%
2023/02/22	15	83.33	11	82.44	82.50	4	8,948	0.04%
2023/02/21	1	85.80	0	0.00	85.60	1	9,042	0.01%
2023/02/20	1	86.70	0	0.00	86.50	1	9,270	0.01%
2023/02/17	1	86.40	6	86.73	86.80	-5	9,578	-0.05%
2023/02/16	1	85.80	1	86.80	87.10	0	9,665	0.00%
2023/02/15	0.1	85.10	0	0.00	85.50	0.1	9,951	0.00%
2023/02/14	7	84.64	0	0.00	84.20	7	10,344	0.07%
2023/02/10	6	85.87	6	86.35	85.70	0	10,540	0.00%
2023/02/09	6.1	86.34	2	87.00	87.40	4.1	10,678	0.04%
2023/02/08	34.1	86.22	22	85.50	86.00	12.1	10,680	0.11%
2023/02/07	1	88.90	0	0.00	89.40	1	10,503	0.01%
2023/02/06	1	89.20	1	89.30	88.80	0	10,530	0.00%
2023/02/03	1	90.80	1	90.80	90.00	0	10,621	0.00%
2023/02/02	2	90.75	5	91.64	91.80	-3	10,634	-0.03%
2023/02/01	4	90.33	2	90.75	91.00	2	10,554	0.02%
2023/01/31	5	91.40	5	90.66	91.70	0	10,600	0.00%
2023/01/30	1	89.60	2	90.85	91.80	-1	10,593	-0.01%
2023/01/17	0	0.00	2	88.85	88.20	-2	10,536	-0.02%
2023/01/16	7	88.71	7	89.30	89.70	0	10,549	0.00%
2023/01/13	5	90.28	3	89.80	90.80	2	10,314	0.02%
2023/01/12	6	88.07	6	87.88	88.20	0	10,081	0.00%
2023/01/11	5	89.10	3	89.37	89.40	2	10,013	0.02%
2023/01/10	8	88.35	8	85.74	86.00	0	9,861	0.00%
2023/01/09	2	88.80	2	89.65	90.20	0	9,800	0.00%
2023/01/06	3	89.90	2	89.40	88.00	1	9,627	0.01%
2023/01/05	1	90.20	1	88.00	87.00	0	9,544	0.00%
2023/01/04	2	88.60	3	88.17	89.00	-1	9,505	-0.01%
2023/01/03	6	84.40	5	85.02	87.50	1	9,496	0.01%
2022/12/29	5	83.30	5	83.50	85.80	0	9,837	0.00%
2022/12/28	14	85.96	14	84.49	84.40	0	9,908	0.00%
2022/12/27	1	87.80	2	87.35	88.20	-1	9,889	-0.01%
2022/12/26	9	85.10	10	84.59	84.10	-1	9,879	-0.01%
2022/12/22	2	86.90	2	86.20	85.50	0	10,141	0.00%
2022/12/21	4	87.05	7	86.01	85.70	-3	10,173	-0.03%
2022/12/20	13	88.55	14.2	86.76	85.80	-1.2	10,097	-0.01%
2022/12/19	2	90.20	0	0.00	90.20	2	10,007	0.02%
2022/12/16	3	89.03	3	89.90	90.00	0	9,957	0.00%
2022/12/15	4	90.93	4	90.80	90.80	0	9,923	0.00%
2022/12/14	4	90.60	14	90.58	91.50	-10	9,882	-0.10%
2022/12/13	3	90.83	3	90.30	89.10	0	9,783	0.00%
2022/12/12	2	92.20	3	91.47	91.20	-1	9,667	-0.01%
2022/12/09	33	92.19	33	91.96	92.70	0	9,562	0.00%
2022/12/08	10	92.75	10	93.13	93.50	0	9,341	0.00%
2022/12/07	9	94.16	10.3	93.90	92.60	-1.3	9,217	-0.01%
2022/12/06	6	95.98	5.1	96.10	95.80	0.9	9,039	0.01%
2022/12/05	12	96.08	12	96.65	97.10	0	8,863	0.00%
2022/12/02	14.6	93.60	20	94.45	95.70	-5.4	8,733	-0.06%
2022/12/01	13	92.13	15	93.03	92.20	-2	8,478	-0.02%
2022/11/30	3.2	85.29	5	85.72	86.90	-1.8	8,058	-0.02%
2022/11/29	8.2	83.28	8.2	83.98	85.40	0.1	7,899	0.00%
2022/11/28	4	81.73	3	83.13	83.20	1	7,584	0.01%
2022/11/25	5	79.10	5	79.84	79.80	0	7,371	0.00%
2022/11/24	14	79.37	11	79.18	79.70	3	7,228	0.04%
2022/11/23	1	76.03	15	80.27	80.00	-14	7,046	-0.20%
2022/11/22	12.2	73.61	3	74.57	73.30	9.2	6,665	0.14%
2022/11/21	1	73.50	2	73.20	73.40	-1	6,521	-0.02%
2022/11/18	1	73.80	0	0.00	72.00	1	6,434	0.02%
2022/11/17	4	72.78	12	73.33	73.40	-8	6,329	-0.13%
2022/11/16	8	69.59	4	70.30	70.80	4	6,197	0.06%
2022/11/15	3	69.37	29	70.03	69.90	-26	5,976	-0.44%
2022/11/14	2	67.10	2	67.25	67.30	0	5,673	0.00%
2022/11/11	45	68.74	17	68.00	67.20	28	5,581	0.50%
2022/11/10	21	65.62	20	65.57	66.00	1	5,267	0.02%
2022/11/09	1	59.90	12	61.98	65.20	-11	4,856	-0.23%
2022/11/08	2	61.00	1.1	59.50	59.30	0.9	4,684	0.02%
2022/11/07	10.1	61.34	5	60.00	59.40	5.1	4,629	0.11%
2022/11/04	5	62.00	5	61.20	63.40	0	4,495	0.00%
2022/11/03	0	0.00	1	61.40	61.40	-1	4,377	-0.02%
2022/11/01	0	0.00	2	59.90	59.40	-2	4,280	-0.05%
2022/10/31	3	57.77	3	58.77	59.00	0	4,194	0.00%
2022/10/28	1	58.40	1	57.60	56.80	0	4,148	0.00%
2022/10/27	9	57.76	10	58.52	59.70	-1	4,078	-0.02%
2022/10/26	1	55.70	0	0.00	55.60	1	3,956	0.03%
2022/10/25	0	0.00	1	55.30	55.20	-1	3,886	-0.03%
2022/10/24	1	54.30	1	56.40	54.70	0	3,840	0.00%
2022/10/18	3	55.77	3	55.10	55.10	0	3,721	0.00%
2022/10/17	4	53.50	1	54.30	55.20	3	3,605	0.08%
2022/10/14	0	0.00	7.1	54.32	55.10	-7.1	3,567	-0.20%
2022/10/13	4	52.44	1	51.60	50.10	3	3,540	0.09%
2022/10/12	4	54.45	3	55.27	53.90	1	3,454	0.03%
2022/10/11	4	56.38	1	55.80	55.70	3	3,414	0.09%
2022/10/07	6	60.63	1	62.00	61.50	5	3,430	0.15%
2022/10/06	19	60.57	12.3	61.28	63.00	6.7	3,342	0.20%
2022/10/05	1.1	58.66	4	60.05	60.20	-2.9	3,052	-0.10%
2022/10/04	1	55.20	1	54.80	54.80	0	2,945	0.00%
2022/09/30	12	53.85	11	54.29	55.20	1	2,844	0.04%
2022/09/29	10	57.03	3.1	61.57	56.00	7	2,759	0.25%
2022/09/14	1	73.10	1	73.50	74.30	0	3,181	0.00%
2022/09/13	1	74.70	0	0.00	75.00	1	3,198	0.03%
2022/09/12	1.1	73.66	2	73.90	73.10	-0.9	3,212	-0.03%
2022/09/08	2	69.10	1	69.60	71.80	1	3,289	0.03%
2022/09/07	0	0.00	4	68.10	67.60	-4	3,408	-0.12%
2022/09/06	2	70.78	2	69.60	69.50	0	3,537	0.00%
2022/09/05	1	73.00	1	72.00	71.90	0	3,587	0.00%
2022/09/02	0	0.00	10	73.28	73.30	-10	3,665	-0.27%
2022/08/29	1	72.00	3	73.27	73.30	-2	3,776	-0.05%
2022/08/26	0	0.00	2	75.90	75.50	-2	3,813	-0.05%
2022/08/24	1	74.40	0	0.00	72.90	1	3,982	0.03%
2022/08/23	6	74.08	11	73.79	73.60	-5	4,106	-0.12%
2022/08/22	3	77.53	3	77.50	76.70	0	4,233	0.00%
2022/08/19	13	78.32	2	77.90	77.60	11	4,308	0.26%
2022/08/18	5	76.46	2	76.70	77.10	3	4,424	0.07%
2022/08/17	6	76.53	6	76.55	76.60	0	4,522	0.00%
2022/08/16	2	78.20	0	0.00	78.00	2	4,583	0.04%
2022/08/15	2	77.90	1	78.30	78.00	1	4,606	0.02%
2022/08/12	4	78.43	0	0.00	76.80	4	4,690	0.09%
2022/08/11	0.1	77.70	2.1	78.26	78.20	-2	4,797	-0.04%
2022/08/10	0	0.00	1.1	74.63	75.00	-1.1	4,909	-0.02%
2022/08/09	0	75.50	0	0.00	75.10	0	4,966	0.00%
2022/08/08	1	74.30	0	0.00	74.70	1	5,030	0.02%
2022/08/05	1	75.00	0	0.00	75.20	1	5,100	0.02%
2022/08/04	0	0.00	3	72.67	72.30	-3	5,225	-0.06%
2022/08/03	4	71.80	0	0.00	71.30	4	5,399	0.07%
2022/07/28	0	0.00	2	75.60	74.20	-2	5,564	-0.04%
2022/07/27	3	73.67	5	73.90	74.80	-2	5,569	-0.04%
2022/07/26	0	0.00	19	73.50	73.50	-19	5,613	-0.34%
2022/07/25	1	76.10	2	75.40	75.90	-1	5,631	-0.02%
2022/07/22	3	76.60	0	0.00	76.70	3	5,673	0.05%
2022/07/21	4	74.98	6	75.30	76.60	-2	5,729	-0.03%
2022/07/20	1	73.90	1	74.90	73.70	0	5,735	0.00%
2022/07/18	1	72.80	1	73.50	73.70	0	5,829	0.00%
2022/07/15	19	73.71	6	73.27	73.80	13	5,813	0.22%
2022/07/14	1	72.10	0.1	71.90	72.10	0.9	5,742	0.02%
2022/07/13	6	67.53	8	67.00	67.20	-2	5,714	-0.03%
2022/07/12	2	63.90	5	63.62	63.60	-3	5,791	-0.05%
2022/07/08	1	67.50	7	67.49	67.80	-6	5,906	-0.10%
2022/07/07	1	65.00	2	64.90	65.00	-1	5,850	-0.02%
2022/07/06	0	0.00	1	64.30	64.20	-1	5,826	-0.02%
2022/07/04	2	66.30	2	66.90	65.90	0	5,860	0.00%
2022/07/01	5	67.68	3	70.30	67.00	2	5,846	0.03%
2022/06/30	2	72.15	0	0.00	72.90	2	5,781	0.03%
2022/06/29	0	0.00	3	77.00	75.70	-3	5,942	-0.05%
2022/06/28	1	78.80	0	0.00	79.20	1	6,026	0.02%
2022/06/27	7	80.79	2	79.20	80.80	5	6,196	0.08%
2022/06/24	1	77.90	4	77.18	76.40	-3	6,162	-0.05%
2022/06/23	1	80.60	2.1	77.34	77.00	-1.1	6,159	-0.02%
2022/06/22	0	80.10	2	83.15	79.80	-2	6,105	-0.03%
2022/06/21	0	0.00	3	88.57	88.60	-3	5,993	-0.05%
2022/06/20	2.2	90.28	1	90.30	87.10	1.2	5,970	0.02%
2022/06/17	1.1	87.27	2.1	89.99	91.00	-1	5,916	-0.02%
2022/06/16	6.1	94.20	7	93.06	90.40	-0.9	5,823	-0.02%
2022/06/15	1	95.00	4.1	95.10	94.60	-3.1	5,699	-0.05%
2022/06/14	2	91.90	2	92.60	93.10	0	5,619	0.00%
2022/06/13	4	93.65	4	93.98	93.40	0	5,567	0.00%
2022/06/10	2	92.80	0	0.00	93.90	2	5,505	0.04%
2022/06/09	1	90.70	2	92.45	93.00	-1	5,493	-0.02%
2022/06/08	0	0.00	1	91.30	91.00	-1	5,470	-0.02%
2022/06/07	2	90.70	0	0.00	91.50	2	5,531	0.04%
2022/06/06	1	92.50	3	91.67	91.90	-2	5,594	-0.04%
2022/06/02	2	93.20	1	93.30	92.20	1	5,741	0.02%
2022/06/01	21.3	94.27	20.2	93.50	93.20	1.1	5,905	0.02%
2022/05/31	7	92.46	10	93.07	93.90	-3	5,802	-0.05%
2022/05/30	7	91.76	6	91.78	91.10	1	5,707	0.02%
2022/05/27	2	88.65	1	89.00	88.50	1	5,556	0.02%
2022/05/26	4	87.40	7	87.16	87.30	-3	5,496	-0.05%
2022/05/25	2	85.70	4.1	85.59	86.30	-2.1	5,420	-0.04%
2022/05/24	1	83.90	1	84.30	83.80	0	5,415	0.00%
2022/05/23	4	84.30	5	83.92	83.60	-1	5,388	-0.02%
2022/05/20	2	85.40	1	85.80	84.20	1	5,474	0.02%
2022/05/19	0	0.00	6	83.90	85.50	-6	5,432	-0.11%
2022/05/18	16	83.84	14.1	83.32	83.50	1.9	5,408	0.04%
2022/05/17	3	79.80	4	80.15	81.00	-1	5,653	-0.02%
2022/05/16	14	80.39	9	79.91	79.60	5	5,947	0.08%
2022/05/13	1	80.80	3	80.77	81.00	-2	5,981	-0.03%
2022/05/12	15	80.01	16	79.58	78.70	-1	6,012	-0.02%
2022/05/11	2	80.25	1	80.30	80.30	1	6,076	0.02%
2022/05/10	0	0.00	3	73.90	77.80	-3	6,048	-0.05%
2022/05/09	2	75.45	0	0.00	74.20	2	6,119	0.03%
2022/05/06	1	75.00	0	0.00	76.70	1	6,147	0.02%
2022/05/05	11	77.76	9	78.22	77.40	2	6,239	0.03%
2022/05/03	7	76.19	13	76.17	75.70	-6	6,439	-0.09%
2022/04/29	8	75.10	1	75.30	74.00	7	6,532	0.11%
2022/04/28	1	74.00	0	0.00	73.60	1	6,651	0.02%
2022/04/27	3	71.50	2.5	71.10	73.00	0.5	6,763	0.01%
2022/04/26	6	74.12	2	75.10	74.70	4	7,265	0.06%
2022/04/25	1	75.50	2	76.40	74.50	-1	7,506	-0.01%
2022/04/22	1.1	79.04	1	80.50	79.20	0.1	7,569	0.00%
2022/04/21	1	82.10	1	82.00	82.10	0	7,655	0.00%
2022/04/20	5	81.74	2	81.70	81.60	3	7,659	0.04%
2022/04/19	0	0.00	2	81.34	81.20	-2	7,711	-0.03%
2022/04/18	2	82.10	5	82.58	81.80	-3	7,757	-0.04%
2022/04/15	16	86.53	38.5	87.25	85.10	-22.5	7,752	-0.29%
2022/04/14	0.1	90.00	1.5	89.33	89.80	-1.4	7,772	-0.02%
2022/04/13	2	91.55	2	91.85	91.70	0	7,858	0.00%
2022/04/12	8	90.70	8	90.40	90.70	0	7,958	0.00%
2022/04/11	12.1	95.50	9	93.96	91.50	3.1	8,225	0.04%
2022/04/08	2	95.50	1	95.80	96.00	1	8,444	0.01%
2022/04/07	1.1	94.53	1	95.70	94.00	0.1	9,352	0.00%
2022/04/06	2	96.55	2	96.75	96.50	0	9,393	0.00%
2022/04/01	22	97.89	24.1	97.48	97.00	-2.1	9,483	-0.02%
2022/03/31	1	98.00	0	0.00	96.90	1	9,499	0.01%
2022/03/30	8	96.86	7	97.23	96.70	1	9,423	0.01%
2022/03/29	0	0.00	2	93.50	93.50	-2	9,371	-0.02%
2022/03/25	2	92.50	4	91.50	91.30	-2	9,535	-0.02%
2022/03/24	2	92.90	2	93.00	92.70	0	9,568	0.00%
2022/03/23	0	0.00	3	94.40	94.00	-3	9,633	-0.03%
2022/03/22	0	0.00	10	93.80	93.90	-10	9,818	-0.10%
2022/03/21	2	95.55	1	96.40	94.00	1	9,945	0.01%
2022/03/18	0	0.00	1	93.10	94.00	-1	10,199	-0.01%
2022/03/17	2	92.88	2	92.80	93.20	0	10,610	0.00%
2022/03/15	9	91.13	5	90.84	90.20	4	11,126	0.04%
2022/03/14	0	0.00	3	92.40	92.10	-3	11,667	-0.03%
2022/03/11	1	90.80	2	90.80	91.40	-1	12,871	-0.01%
2022/03/10	2	90.95	5	91.16	91.90	-3	13,691	-0.02%
2022/03/09	13	87.00	0	0.00	88.10	13	14,495	0.09%
2022/03/08	6.2	86.36	2.5	85.20	84.50	3.7	14,585	0.03%
2022/03/07	9.2	91.46	3	91.63	89.90	6.2	14,547	0.04%
2022/03/04	3.2	98.67	3	98.50	98.30	0.2	14,706	0.00%
2022/03/03	3.1	100.48	12	100.00	99.90	-8.9	14,954	-0.06%
2022/03/02	0	98.90	0	0.00	99.40	0	15,200	0.00%
2022/03/01	0	0.00	1	99.90	99.50	-1	15,538	-0.01%
2022/02/25	3	98.90	8	98.89	98.00	-5	15,753	-0.03%
2022/02/24	15	97.67	4	98.05	97.00	11	16,040	0.07%
2022/02/23	0	0.00	3	100.50	100.50	-3	16,465	-0.02%
2022/02/22	10	99.53	5	98.94	99.10	5	17,701	0.03%
2022/02/21	7	101.71	4	101.75	101.50	3	17,998	0.02%
2022/02/18	1	103.00	2	103.00	103.00	-1	18,520	-0.01%
2022/02/17	13	105.38	14	105.68	103.00	-1	19,553	-0.01%
2022/02/16	9	103.50	18	103.69	104.50	-9	20,167	-0.04%
2022/02/15	5	101.00	5	101.68	99.90	0	20,186	0.00%
2022/02/14	12	100.54	3.1	101.15	99.40	9	20,282	0.04%
2022/02/11	4	103.25	7.1	103.64	103.50	-3.1	20,401	-0.01%
2022/02/10	4	102.64	3	103.00	104.00	1	20,671	0.01%
2022/02/09	16	102.09	8.3	103.99	101.50	7.7	20,938	0.04%
2022/02/08	0.1	101.45	0.2	99.80	101.50	0	21,134	0.00%
2022/02/07	5.2	99.40	5	99.20	100.50	0.2	21,540	0.00%
2022/01/26	7	99.19	6	98.92	96.50	1	21,844	0.00%
2022/01/25	2	99.75	1	97.80	97.70	1	22,373	0.00%
2022/01/24	5	100.14	3	100.67	101.00	2	22,427	0.01%
2022/01/21	7	101.86	5.2	100.95	99.80	1.8	22,293	0.01%
2022/01/20	7	102.93	15.3	103.41	105.50	-8.3	22,233	-0.04%
2022/01/19	29.8	105.97	29.6	105.39	102.50	0.3	22,146	0.00%
2022/01/18	7	103.29	12	103.83	104.50	-5	21,613	-0.02%
2022/01/17	11.1	99.87	10.7	100.57	101.00	0.4	21,397	0.00%
2022/01/14	10.1	96.02	4	95.28	97.50	6.1	21,306	0.03%
2022/01/13	3	96.67	1	96.40	97.30	2	21,239	0.01%
2022/01/12	10.1	97.55	6	98.22	97.20	4.1	21,277	0.02%
2022/01/11	2.6	97.11	2	97.80	96.70	0.6	21,336	0.00%
2022/01/10	7	99.74	9	99.81	99.70	-2	21,267	-0.01%
2022/01/07	6.2	98.31	3	98.53	98.40	3.2	21,296	0.02%
2022/01/06	8.1	101.07	2	101.25	100.00	6.1	21,192	0.03%
2022/01/05	7.3	102.61	5.5	103.18	102.00	1.8	21,131	0.01%
2022/01/04	24	106.61	14.7	104.11	103.00	9.3	21,050	0.04%
2022/01/03	14	108.21	11	109.95	108.00	3	20,803	0.01%
2021/12/30	42.9	109.71	47.2	109.94	108.00	-4.3	20,563	-0.02%
2021/12/29	1	104.00	1	104.00	104.00	0	19,656	0.00%
2021/12/28	5.2	102.80	7	102.86	104.00	-1.8	19,649	-0.01%
2021/12/27	6.2	103.58	12.4	103.20	103.50	-6.1	19,596	-0.03%
2021/12/24	1	100.00	3	99.83	99.00	-2	19,414	-0.01%
2021/12/23	11	101.14	15	100.63	100.00	-4	19,384	-0.02%
2021/12/22	3	100.50	7.2	100.42	99.90	-4.2	19,302	-0.02%
2021/12/21	17.3	97.16	0.1	98.30	98.60	17.2	19,228	0.09%
2021/12/20	2.3	97.31	0	0.00	97.00	2.3	19,192	0.01%
2021/12/17	2.1	98.03	5	97.02	96.50	-3	19,229	-0.02%
2021/12/16	14.1	99.36	11	99.53	99.30	3.1	19,187	0.02%
2021/12/15	8	96.48	2	97.20	97.70	6	19,043	0.03%
2021/12/14	3	96.50	7	96.87	96.00	-4	19,087	-0.02%
2021/12/13	18	101.08	3	101.63	99.90	15	18,891	0.08%
2021/12/10	4	106.62	8	107.00	107.00	-4	18,615	-0.02%
2021/12/09	9.2	109.05	3.5	109.75	107.50	5.7	18,489	0.03%
2021/12/08	6	110.42	40	110.89	112.00	-34	18,344	-0.19%
2021/12/07	48.1	112.31	33	113.30	107.00	15.1	17,874	0.08%
2021/12/06	15.1	109.80	29	109.84	109.50	-13.9	16,748	-0.08%
2021/12/03	36.3	105.02	61.4	106.15	109.50	-25.1	16,041	-0.16%
2021/12/02	6	100.98	11	100.77	99.60	-5	15,372	-0.03%
2021/12/01	2.1	99.95	3.1	100.87	102.50	-1	15,381	-0.01%
2021/11/30	23.6	100.68	17.2	100.61	101.00	6.4	15,444	0.04%
2021/11/29	12.3	94.92	11	94.69	97.50	1.3	15,212	0.01%
2021/11/26	11.1	98.72	8	98.95	98.10	3.1	15,055	0.02%
2021/11/25	21	100.75	7	102.53	97.60	14	14,969	0.09%
2021/11/24	5.1	102.88	4	103.25	100.50	1.1	14,943	0.01%
2021/11/23	13.6	105.99	9	104.89	103.00	4.5	15,431	0.03%
2021/11/22	36.5	107.19	33.5	107.01	106.00	3	15,499	0.02%
2021/11/19	64.3	107.82	69.5	108.60	110.50	-5.2	15,450	-0.03%
2021/11/18	15.3	103.20	12.4	103.79	102.50	3	14,492	0.02%
2021/11/17	37.2	107.40	18	106.19	104.50	19.2	14,358	0.13%
2021/11/16	75	105.74	55	105.64	105.50	20	13,936	0.14%
2021/11/15	33.5	98.72	38.7	101.85	104.00	-5.2	12,958	-0.04%
2021/11/12	9	93.21	12	93.63	94.90	-3	12,162	-0.02%
2021/11/11	5	90.60	11.6	91.18	89.20	-6.6	11,948	-0.06%
2021/11/10	12.1	93.88	9.4	93.15	92.80	2.7	11,963	0.02%
2021/11/09	43	95.03	41	94.29	92.50	2	11,975	0.02%
2021/11/08	8.1	93.84	13	94.05	93.70	-4.9	11,748	-0.04%
2021/11/05	11	91.65	15	91.62	92.10	-4	11,516	-0.03%
2021/11/04	64	91.61	65	90.49	90.30	-1	11,317	-0.01%
2021/11/03	38.2	89.13	25	88.70	90.00	13.2	11,054	0.12%
2021/11/02	12.2	87.60	24	87.98	87.60	-11.8	10,812	-0.11%
2021/11/01	5	82.32	4	82.10	83.00	1	10,543	0.01%
2021/10/29	1	79.90	2	80.50	79.80	-1	10,530	-0.01%
2021/10/28	4	80.60	0	0.00	80.00	4	10,696	0.04%
2021/10/27	1	82.20	8	80.35	82.20	-7	10,770	-0.06%
2021/10/26	1	81.00	5	79.16	78.80	-4	11,093	-0.04%
2021/10/25	2	80.55	3	79.87	80.60	-1	11,508	-0.01%
2021/10/22	0	0.00	1	80.50	79.50	-1	12,129	-0.01%
2021/10/21	2	80.80	0	0.00	79.50	2	12,754	0.02%
2021/10/20	3	80.53	0	0.00	80.80	3	13,014	0.02%
2021/10/19	2	80.35	3	80.70	80.80	-1	13,832	-0.01%
2021/10/18	0	0.00	1	77.70	77.00	-1	14,492	-0.01%
2021/10/15	4	78.55	11	77.31	76.90	-7	15,522	-0.05%
2021/10/13	1	77.40	4	73.85	73.10	-3	16,007	-0.02%
2021/10/08	2	78.45	3	77.60	76.90	-1	16,672	-0.01%
2021/10/05	2	70.50	6	72.30	75.50	-4	17,617	-0.02%
2021/09/30	1	77.00	1	78.20	78.50	0	18,839	0.00%
2021/09/29	2	77.65	1	77.30	76.70	1	19,801	0.01%
2021/09/28	1	80.90	3	79.93	80.20	-2	20,290	-0.01%
2021/09/24	1	82.70	1	83.20	81.80	0	20,558	0.00%
2021/09/23	0	0.00	1	80.40	80.20	-1	20,544	0.00%
2021/09/17	0	0.00	2	82.75	82.30	-2	20,639	-0.01%
2021/09/16	0	0.00	5	80.76	80.90	-5	20,565	-0.02%
2021/09/15	6	79.32	2	79.60	79.20	4	20,608	0.02%
2021/09/14	4	81.35	2	81.85	82.50	2	20,567	0.01%
2021/09/13	24	84.73	29	82.64	81.90	-5	20,575	-0.02%
2021/09/10	7	85.36	5	84.92	85.90	2	20,722	0.01%
2021/09/09	13	83.46	27	83.79	83.70	-14	20,910	-0.07%
2021/09/08	17	84.10	17	84.68	83.20	0	21,005	0.00%
2021/09/07	10	84.91	9.1	85.68	84.00	0.9	21,215	0.00%
2021/09/06	14	90.72	29	91.40	89.10	-15	21,506	-0.07%
2021/09/03	3	90.03	9	89.81	89.90	-6	21,553	-0.03%
2021/09/02	6	89.18	3	89.73	88.20	3	21,610	0.01%
2021/09/01	27	90.19	4	89.38	89.30	23	21,881	0.11%
2021/08/31	16	88.30	33.1	89.14	89.00	-17.1	22,369	-0.08%
2021/08/30	47	91.01	33	91.19	90.70	14	22,517	0.06%
2021/08/27	74.1	91.69	90	90.60	88.10	-15.9	22,294	-0.07%
2021/08/26	71.1	89.10	73	88.88	89.00	-1.9	21,885	-0.01%
2021/08/25	64	86.40	44	85.62	87.10	20	21,725	0.09%
2021/08/24	52	83.59	30	83.79	83.50	22	21,832	0.10%
2021/08/23	3	79.33	8	81.75	82.10	-5	21,737	-0.02%
2021/08/20	6	74.37	3	75.43	74.70	3	21,865	0.01%
2021/08/19	1	74.00	0	0.00	73.00	1	22,106	0.00%
2021/08/18	5	72.02	7	70.83	76.20	-2	22,884	-0.01%
2021/08/17	9	74.70	7	74.43	70.70	2	23,082	0.01%
2021/08/16	16	76.72	5.1	75.88	75.10	10.9	23,154	0.05%
2021/08/13	20.2	77.93	21	76.89	75.30	-0.8	23,147	0.00%
2021/08/12	6	81.90	4.2	82.79	80.50	1.8	23,085	0.01%
2021/08/11	6	83.37	1	81.00	81.50	5	23,097	0.02%
2021/08/10	2	86.55	6	85.97	86.60	-4	23,045	-0.02%
2021/08/09	9	89.34	5	88.34	86.00	4	23,132	0.02%
2021/08/06	8	91.16	14	90.56	90.50	-6	23,119	-0.03%
2021/08/05	22.1	91.20	17	90.89	91.00	5.1	23,229	0.02%
2021/08/04	8	98.06	5	97.66	96.10	3	23,252	0.01%
2021/08/03	11	98.86	7	99.53	98.70	4	23,316	0.02%
2021/08/02	8	99.76	12	99.53	97.80	-4	23,312	-0.02%
2021/07/30	30	101.61	28	101.34	98.50	2	23,388	0.01%
2021/07/29	33	98.97	31.8	99.83	99.90	1.2	23,203	0.01%
2021/07/28	23.8	99.24	17.2	98.55	95.50	6.6	22,890	0.03%
2021/07/27	33.3	109.67	35.3	106.36	102.00	-2	22,520	-0.01%
2021/07/26	7	108.64	11.2	111.10	111.50	-4.2	22,087	-0.02%
2021/07/23	18.2	100.39	39.5	100.15	101.50	-21.3	21,851	-0.10%
2021/07/22	45.7	100.11	43.2	98.37	95.70	2.6	21,098	0.01%
2021/07/21	62.2	95.70	23	96.20	99.00	39.1	20,593	0.19%
2021/07/20	25	93.67	19.2	91.68	90.00	5.8	20,185	0.03%
2021/07/19	34	92.55	23	93.41	94.00	11	20,007	0.05%
2021/07/16	19.3	92.35	14	92.36	92.00	5.3	19,996	0.03%
2021/07/15	13.1	90.15	18.2	91.66	94.10	-5.1	19,835	-0.03%
2021/07/14	9	87.97	12	88.18	87.80	-3	19,608	-0.02%
2021/07/13	14	89.18	16.1	88.64	86.70	-2.1	19,664	-0.01%
2021/07/12	27.2	86.73	24.2	85.79	86.10	3	19,747	0.02%
2021/07/09	7.3	90.58	7.2	91.45	89.60	0.1	19,452	0.00%
2021/07/08	11.1	95.47	21	94.16	92.70	-9.9	19,914	-0.05%
2021/07/07	37.1	95.01	30	95.68	94.30	7.1	19,877	0.04%
2021/07/06	33	93.82	18	93.70	95.00	15	19,908	0.08%
2021/07/05	39.4	89.88	72	88.22	89.40	-32.7	19,773	-0.17%
2021/07/02	14	85.92	10	85.38	87.00	4	19,626	0.02%
2021/07/01	0	0.00	3	84.50	84.20	-3	19,762	-0.02%
2021/06/30	2	84.48	23	83.54	83.60	-21	20,198	-0.10%
2021/06/29	2	83.70	2	84.10	83.00	0	20,449	0.00%
2021/06/28	3	83.33	27	83.14	84.80	-24	20,762	-0.12%
2021/06/25	5	84.28	12	83.30	83.20	-7	21,330	-0.03%
2021/06/24	3	84.60	4.1	83.80	83.80	-1.1	21,982	0.00%
2021/06/23	5	84.28	6	83.75	84.30	-1	22,091	0.00%
2021/06/22	11.2	83.62	8	83.48	82.10	3.2	22,386	0.01%
2021/06/21	17.1	84.40	38.1	84.47	82.40	-21.1	22,706	-0.09%
2021/06/18	17	89.64	11	89.92	87.50	6	23,376	0.03%
2021/06/17	10	88.27	16	88.18	89.60	-6	23,783	-0.03%
2021/06/16	19	88.19	11	88.02	87.50	8	24,229	0.03%
2021/06/15	13	87.68	26	88.11	90.00	-13	25,069	-0.05%
2021/06/11	9.1	86.83	10.1	85.61	84.50	-1	24,995	0.00%
2021/06/09	31	85.78	14	85.01	85.70	17	26,625	0.06%
2021/06/08	21	87.25	41	86.16	84.20	-20	27,884	-0.07%
2021/06/07	20.1	86.23	7.1	85.24	87.20	13.1	27,538	0.05%
2021/06/04	8	83.78	10	83.17	83.00	-2	27,240	-0.01%
2021/06/03	13.1	85.13	32	85.15	84.20	-18.9	27,256	-0.07%
2021/06/02	6	83.55	6.1	82.85	81.80	-0.1	27,047	0.00%
2021/06/01	34.4	86.71	34.1	86.83	84.40	0.4	26,955	0.00%
2021/05/31	17	84.55	21.3	84.50	84.50	-4.3	26,494	-0.02%
2021/05/28	30.3	85.73	24	86.32	85.00	6.3	26,478	0.02%
2021/05/27	16.2	82.96	26	83.56	85.20	-9.8	26,321	-0.04%
2021/05/26	39.2	83.48	34	84.56	81.70	5.2	26,119	0.02%
2021/05/25	17	79.80	12	80.81	83.10	5	25,501	0.02%
2021/05/24	5	73.72	2	73.60	75.60	3	25,543	0.01%
2021/05/21	13	72.98	4	73.53	71.60	9	26,221	0.03%
2021/05/20	6.3	72.55	3	72.43	71.00	3.3	26,151	0.01%
2021/05/19	4.1	71.68	1	73.10	73.60	3.1	26,804	0.01%
2021/05/18	0	0.00	1	67.90	67.90	-1	27,074	0.00%
2021/05/17	2	65.15	5	63.64	61.80	-3	27,495	-0.01%
2021/05/14	3.1	71.03	1	69.30	67.40	2.1	27,541	0.01%
2021/05/13	4	69.95	7	70.74	69.90	-3	27,518	-0.01%
2021/05/12	15	73.79	14	67.67	69.00	1	27,319	0.00%
2021/05/11	1	73.50	0	0.00	73.50	1	26,957	0.00%
2021/05/10	8	77.61	6	77.33	76.10	2	26,832	0.01%
2021/05/07	5	76.98	4	76.95	78.60	1	26,719	0.00%
2021/05/06	2	74.15	3	72.37	72.50	-1	26,504	0.00%
2021/05/05	2	75.90	6	76.47	75.00	-4	26,402	-0.02%
2021/05/04	4.2	75.71	1	74.50	74.50	3.2	26,331	0.01%
2021/05/03	3	79.50	1	77.30	77.10	2	26,126	0.01%
2021/04/29	1	83.40	5	83.98	83.60	-4	26,020	-0.02%
2021/04/28	14	86.55	9.1	84.84	85.00	5	25,992	0.02%
2021/04/27	9	87.68	15	87.50	85.00	-6	26,046	-0.02%
2021/04/26	31	89.48	38	89.55	87.50	-7	25,947	-0.03%
2021/04/23	4	84.30	3	85.43	86.00	1	25,461	0.00%
2021/04/22	10	84.72	11	82.30	81.80	-1	25,531	0.00%
2021/04/21	10	82.62	2	83.70	84.70	8	25,326	0.03%
2021/04/20	12	83.21	22.1	83.56	82.70	-10.1	25,279	-0.04%
2021/04/19	16.1	82.84	8	82.33	81.50	8.1	25,174	0.03%
2021/04/16	58.3	86.38	13.1	86.65	84.20	45.2	25,001	0.18%
2021/04/15	15.1	82.90	15	82.76	85.30	0.1	24,721	0.00%
2021/04/14	30	82.86	81.2	82.79	83.50	-51.2	24,588	-0.21%
2021/04/13	58.1	88.48	38.1	89.19	86.70	20	24,015	0.08%
2021/04/12	63.3	89.31	64	84.28	84.60	-0.7	23,619	0.00%
2021/04/09	62	91.05	41	91.32	90.00	21	23,075	0.09%
2021/04/08	37	83.90	48.2	84.90	87.50	-11.2	22,332	-0.05%
2021/04/07	50	78.48	47	78.97	79.60	3	21,988	0.01%
2021/04/06	35	77.95	36	77.73	79.00	-1	21,735	0.00%
2021/04/01	13	72.98	13	73.42	73.40	0	21,552	0.00%
2021/03/31	25	71.91	53	72.66	71.50	-28	21,285	-0.13%
2021/03/30	101	72.74	70.1	72.94	70.60	30.9	20,950	0.15%	大買/
2021/03/29	45.1	68.58	44	69.31	69.80	1.1	20,382	0.01%
2021/03/26	55	63.76	27	62.94	63.50	28	19,764	0.14%
2021/03/25	8	62.04	39.1	62.43	62.00	-31.1	19,704	-0.16%
2021/03/24	10	64.71	6.2	64.49	63.80	3.8	19,452	0.02%
2021/03/23	35.2	64.36	56	65.01	64.60	-20.8	19,161	-0.11%
2021/03/22	54	60.62	53.7	60.19	60.70	0.3	18,520	0.00%
2021/03/19	14	57.33	23	58.21	58.90	-9	18,836	-0.05%
2021/03/18	48	58.52	22	59.30	56.80	26	18,622	0.14%
2021/03/17	23	55.50	27	55.30	56.00	-4	18,373	-0.02%
2021/03/16	37	55.17	11	55.12	54.10	26	18,744	0.14%
2021/03/15	59	55.01	54.7	54.79	55.50	4.3	18,995	0.02%
2021/03/12	60.7	52.29	65.6	53.16	54.20	-4.8	18,246	-0.03%
2021/03/11	3	45.98	5	46.63	49.35	-2	16,749	-0.01%
2021/03/09	13	44.82	9	44.77	44.55	4	16,781	0.02%
2021/03/08	2	46.05	4	46.58	45.90	-2	16,999	-0.01%
2021/03/05	7	46.21	10	46.82	46.00	-3	17,182	-0.02%
2021/03/04	3	46.90	0	0.00	46.20	3	17,292	0.02%
2021/03/03	3	46.87	3	47.78	47.40	0	17,303	0.00%
2021/03/02	9	49.09	2	48.40	47.40	7	17,319	0.04%
2021/02/26	2	49.70	11	49.80	49.65	-9	17,310	-0.05%
2021/02/25	10.6	51.10	9	50.90	50.80	1.6	17,602	0.01%
2021/02/24	17	53.64	25	53.64	51.40	-8	17,560	-0.05%
2021/02/23	43	53.84	57	53.49	52.50	-14	17,379	-0.08%
2021/02/22	2	54.75	10.1	55.40	55.40	-8.1	17,298	-0.05%
2021/02/19	35	48.78	38	48.81	50.40	-3	17,428	-0.02%
2021/02/18	25	44.25	19.3	45.67	45.90	5.7	17,457	0.03%
2021/02/17	17	44.69	17	44.20	44.90	0	17,725	0.00%
2021/02/05	42.3	38.89	46	39.03	40.85	-3.7	17,177	-0.02%
2021/02/04	4	38.25	3.3	38.52	38.70	0.7	16,900	0.00%
2021/02/03	3	37.50	4	36.79	36.75	-1	16,723	-0.01%
2021/02/02	0	0.00	1.3	37.81	37.70	-1.3	16,691	-0.01%
2021/02/01	0	0.00	13.4	37.36	37.15	-13.4	16,760	-0.08%
2021/01/29	0	0.00	3	38.93	38.80	-3	16,701	-0.02%
2021/01/28	5	40.37	2	40.30	40.15	3	16,634	0.02%
2021/01/27	3	41.08	3	40.58	40.45	0	16,604	0.00%
2021/01/26	0	0.00	1	40.35	40.35	-1	16,493	-0.01%
2021/01/25	2.1	41.64	2	41.25	41.35	0.1	16,416	0.00%
2021/01/22	3	41.22	7	41.76	41.75	-4	16,309	-0.02%
2021/01/21	1	41.00	0	0.00	40.35	1	16,171	0.01%
2021/01/20	54	41.57	40	40.10	40.10	14	16,100	0.09%
2021/01/19	5	41.90	1	42.25	42.30	4	15,900	0.03%
2021/01/18	2	39.50	4	41.04	41.80	-2	15,698	-0.01%
2021/01/15	12	41.90	14	41.75	40.35	-2	15,533	-0.01%
2021/01/14	2	41.55	0	0.00	41.75	2	15,256	0.01%
2021/01/13	1	40.80	5	41.75	41.85	-4	15,255	-0.03%
2021/01/12	12	40.97	4	40.40	40.50	8	15,159	0.05%
2021/01/11	4	41.85	6	41.88	41.70	-2	15,114	-0.01%
2021/01/08	34	42.23	36	41.50	41.55	-2	15,051	-0.01%
2021/01/07	4	41.69	5	41.78	42.15	-1	14,924	-0.01%
2021/01/06	4	40.98	8	41.51	40.55	-4	14,789	-0.03%
2021/01/05	1	41.30	4	41.13	41.55	-3	14,699	-0.02%
2021/01/04	2	40.00	2	40.00	40.00	0	14,590	0.00%
2020/12/31	7	40.66	0	0.00	40.35	7	14,537	0.05%
2020/12/30	0	0.00	1	41.60	41.35	-1	14,426	-0.01%
2020/12/29	5	42.16	9	41.90	41.50	-4	14,368	-0.03%
2020/12/28	11	42.82	7	42.32	42.70	4	14,232	0.03%
2020/12/25	1	40.15	7	40.17	40.35	-6	13,906	-0.04%
2020/12/24	5	40.80	1	40.55	40.10	4	13,907	0.03%
2020/12/23	1	40.00	15	40.03	40.05	-14	13,870	-0.10%
2020/12/22	6	41.00	0	0.00	39.50	6	13,834	0.04%
2020/12/21	4	40.18	9	40.25	40.80	-5	13,747	-0.04%
2020/12/18	12	41.28	0	0.00	40.65	12	13,593	0.09%
2020/12/17	5	41.07	12	41.05	41.00	-7	13,450	-0.05%
2020/12/16	62	41.39	79	41.44	41.25	-17	13,282	-0.13%
2020/12/15	216	44.76	198	43.23	40.65	18	12,938	0.14%	大買/大賣/
2020/12/14	13	41.78	16	42.53	44.00	-3	11,929	-0.03%
2020/12/11	112	45.43	80	44.14	43.20	32	11,507	0.28%	大買/
2020/12/10	49	45.11	41	45.44	45.00	8	10,591	0.08%
2020/12/09	73	44.40	41	44.23	43.65	32	9,790	0.33%
2020/12/08	25	38.80	10	39.18	41.30	15	8,874	0.17%
2020/12/07	4	37.33	9	37.82	37.55	-5	8,271	-0.06%
2020/12/04	7	37.28	6	37.08	37.00	1	8,265	0.01%
2020/12/03	2	36.93	6	38.03	37.20	-4	8,469	-0.05%
2020/12/02	6	37.38	9	37.12	37.35	-3	8,338	-0.04%
2020/12/01	7	35.79	17	35.83	35.65	-10	8,042	-0.12%
2020/11/30	16	36.98	17	36.96	36.90	-1	7,799	-0.01%
2020/11/27	2	35.83	1	36.30	36.00	1	7,571	0.01%
2020/11/26	5	35.89	6	36.03	35.70	-1	7,482	-0.01%
2020/11/25	8	35.37	18	35.47	35.40	-10	7,353	-0.14%
2020/11/24	20	35.54	10	35.65	35.70	10	7,354	0.14%
2020/11/23	4	34.74	7	34.74	34.40	-3	6,980	-0.04%
2020/11/20	11	34.23	5	34.29	34.00	6	6,877	0.09%
2020/11/19	40	34.70	47	34.89	34.80	-7	6,589	-0.11%
2020/11/18	8	33.33	8	33.39	33.65	0	5,773	0.00%
2020/11/17	86	32.92	61	32.81	33.20	25	5,525	0.45%
2020/11/16	2	32.70	24	32.07	32.70	-22	4,780	-0.46%
2020/11/13	0	0.00	4	29.74	29.75	-4	4,051	-0.10%
2020/11/12	1	29.80	0	0.00	29.70	1	4,060	0.02%
2020/11/11	0	0.00	1	29.60	29.60	-1	4,117	-0.02%
2020/11/10	0	0.00	1	29.90	29.65	-1	4,148	-0.02%
2020/11/09	2	29.90	4	29.74	29.80	-2	4,132	-0.05%
2020/11/06	0	0.00	1	28.55	28.60	-1	4,047	-0.02%
2020/10/28	1	29.00	0	0.00	28.75	1	5,114	0.02%
2020/10/27	0	0.00	1	29.10	29.20	-1	5,133	-0.02%
2020/10/26	1	29.40	4	29.75	29.45	-3	5,192	-0.06%
2020/10/23	1	29.70	0	0.00	29.75	1	5,219	0.02%
2020/10/21	2	29.90	2	30.10	29.70	0	5,507	0.00%
2020/10/19	7	29.72	3	29.90	29.30	4	5,838	0.07%
2020/10/16	5	29.48	0	0.00	28.95	5	5,866	0.09%
2020/10/14	5	29.51	1	29.60	29.60	4	5,886	0.07%
2020/10/13	1	28.70	5	29.47	29.65	-4	5,900	-0.07%
2020/10/12	0	0.00	2	28.90	28.85	-2	5,895	-0.03%
2020/10/07	2	28.45	0	0.00	28.45	2	6,395	0.03%
2020/10/05	1	28.40	5	28.42	28.35	-4	6,483	-0.06%
2020/09/30	1	28.10	0	0.00	28.10	1	6,567	0.02%
2020/09/29	6	28.12	5	27.75	27.75	1	6,601	0.02%
2020/09/28	0	0.00	2	28.30	28.25	-2	6,596	-0.03%
2020/09/25	10	26.36	5	26.46	26.55	5	6,610	0.08%
2020/09/24	2	27.45	0	0.00	27.35	2	6,600	0.03%
2020/09/21	2	29.45	0	0.00	28.90	2	6,667	0.03%
2020/09/11	1	28.85	0	0.00	28.90	1	6,735	0.01%
2020/09/10	4	29.63	0	0.00	29.55	4	6,689	0.06%
2020/09/09	1	29.85	1	29.90	30.00	0	6,652	0.00%
2020/09/08	2	31.25	13	31.09	31.20	-11	6,496	-0.17%
2020/09/07	0	0.00	2	30.60	30.10	-2	6,196	-0.03%
2020/09/04	0	0.00	1	29.70	29.90	-1	6,130	-0.02%
2020/09/03	0	0.00	1	30.20	30.15	-1	6,115	-0.02%
2020/09/02	1	30.10	1	30.05	30.15	0	6,157	0.00%
2020/08/31	1	30.55	0	0.00	30.10	1	6,174	0.02%
2020/08/28	2	30.38	3	30.42	30.45	-1	6,106	-0.02%
2020/08/26	1	29.05	3	29.28	29.20	-2	5,770	-0.03%
2020/08/25	0	0.00	3	27.70	27.70	-3	5,631	-0.05%
2020/08/24	0	0.00	1	27.40	27.55	-1	5,646	-0.02%
2020/08/21	1	27.40	0	0.00	27.60	1	5,656	0.02%
2020/08/20	2	26.90	4	27.18	27.25	-2	5,662	-0.04%
2020/08/18	0	0.00	4	30.00	29.55	-4	5,518	-0.07%
2020/08/17	8	29.99	0	0.00	29.85	8	5,599	0.14%
2020/08/14	10	29.40	0	0.00	29.60	10	5,567	0.18%
2020/08/13	0	0.00	1	29.15	29.10	-1	5,586	-0.02%
2020/08/11	11	29.68	51	30.03	29.55	-40	5,693	-0.70%
2020/08/10	40	31.77	12	31.66	31.50	28	5,841	0.48%
2020/08/07	8	31.40	2	31.25	31.40	6	6,055	0.10%
2020/08/06	13	30.90	18	31.39	31.40	-5	5,958	-0.08%
2020/08/05	0	0.00	3	28.70	28.95	-3	5,494	-0.05%
2020/08/03	0	0.00	11	29.32	29.15	-11	5,722	-0.19%
2020/07/31	20	28.93	10	28.85	28.85	10	5,867	0.17%
2020/07/30	2	29.05	3	28.67	29.00	-1	5,989	-0.02%
2020/07/29	20	28.01	20	28.34	28.05	0	6,105	0.00%
2020/07/28	5	28.33	15	29.85	28.15	-10	6,354	-0.16%
2020/07/27	38	29.24	21	29.65	29.00	17	6,352	0.27%
2020/07/24	31	29.23	60	29.38	28.55	-29	6,337	-0.46%
2020/07/23	48	29.87	33	30.01	29.80	15	6,322	0.24%
2020/07/22	4	28.29	3	28.67	29.50	1	6,146	0.02%
2020/07/21	10	27.85	1	27.90	27.90	9	6,177	0.15%
2020/07/20	0	0.00	1	27.15	27.20	-1	6,174	-0.02%
2020/07/17	21	27.48	0	0.00	27.40	21	6,180	0.34%
2020/07/15	6	29.41	5	29.32	28.60	1	6,194	0.02%
2020/07/14	23	30.13	56	30.00	29.70	-33	6,214	-0.53%
2020/07/13	0	0.00	4	27.85	28.50	-4	5,898	-0.07%
2020/07/10	5	27.53	2	27.05	27.40	3	5,907	0.05%
2020/07/09	46	28.68	6	28.50	28.35	40	5,919	0.68%
2020/07/08	0	0.00	1	28.55	28.90	-1	5,859	-0.02%
2020/07/06	1	28.55	1	28.55	28.70	0	5,917	0.00%
2020/07/03	5	28.65	0	0.00	28.15	5	5,937	0.08%
2020/07/02	1	28.35	8	28.35	28.45	-7	5,993	-0.12%
2020/07/01	3	28.10	0	0.00	27.75	3	5,958	0.05%
2020/06/22	3	27.70	12	27.56	27.30	-9	6,213	-0.14%
2020/06/19	0	0.00	11	27.36	27.20	-11	6,304	-0.17%
2020/06/18	4	26.89	6	27.10	27.10	-2	6,318	-0.03%
2020/06/17	4	26.78	2	27.05	26.60	2	6,330	0.03%
2020/06/16	0	0.00	1	26.80	26.80	-1	6,410	-0.02%
2020/06/15	3	25.92	0	0.00	25.90	3	6,540	0.05%
2020/06/12	1	25.90	44	25.38	26.10	-43	6,632	-0.65%
2020/06/11	6	26.46	20	26.30	26.20	-14	6,691	-0.21%
2020/06/10	3	27.10	6	27.19	27.10	-3	6,761	-0.04%
2020/06/09	12	27.84	11	28.04	27.55	1	6,915	0.01%
2020/06/08	20	27.55	1	27.60	27.30	19	6,978	0.27%
2020/06/05	36	27.00	10	27.02	27.15	26	7,415	0.35%
2020/06/04	3	26.63	0	0.00	26.55	3	7,695	0.04%
2020/06/03	1	26.60	2	26.50	26.60	-1	7,718	-0.01%
2020/06/02	2	26.60	0	0.00	26.20	2	7,718	0.03%
2020/06/01	11	26.48	0	0.00	26.45	11	7,741	0.14%
2020/05/29	0	0.00	1	25.60	26.00	-1	7,753	-0.01%
2020/05/28	5	26.10	0	0.00	25.80	5	7,786	0.06%
2020/05/27	0	0.00	5	26.21	26.10	-5	7,923	-0.06%
2020/05/25	1	26.25	0	0.00	26.25	1	7,963	0.01%
2020/05/22	5	26.76	1	26.80	26.55	4	7,981	0.05%
2020/05/20	3	26.43	4	26.13	26.50	-1	7,919	-0.01%
2020/05/19	3	25.98	1	25.65	25.60	2	7,963	0.03%
2020/05/18	2	26.80	1	26.50	26.45	1	7,852	0.01%
2020/05/15	6	27.33	3	28.63	26.90	3	7,829	0.04%
2020/05/14	28	29.04	17	29.16	28.95	11	7,662	0.14%
2020/05/13	0	0.00	1	32.15	32.15	-1	7,332	-0.01%
2020/05/12	1	32.00	2	31.45	31.60	-1	7,281	-0.01%
2020/05/11	2	31.98	3	32.10	31.80	-1	7,263	-0.01%
2020/05/08	7	32.64	5	32.76	32.60	2	7,171	0.03%
2020/05/07	12	32.50	7	32.39	32.40	5	7,064	0.07%
2020/05/06	5	31.99	3	31.93	31.50	2	6,920	0.03%
2020/05/05	5	32.12	6	31.50	31.25	-1	6,857	-0.01%
2020/05/04	5	31.34	5	31.10	31.70	0	6,763	0.00%
2020/04/30	1	29.85	6	29.89	29.80	-5	6,618	-0.08%
2020/04/29	5	29.49	3	29.62	29.50	2	6,643	0.03%
2020/04/28	1	28.45	6	28.83	29.00	-5	6,557	-0.08%
2020/04/27	3	28.85	2	28.88	28.70	1	6,572	0.02%
2020/04/24	3	28.65	4	28.64	28.70	-1	6,624	-0.02%
2020/04/23	2	28.00	0	0.00	27.90	2	6,657	0.03%
2020/04/22	2	27.40	2	27.55	27.95	0	6,823	0.00%
2020/04/21	2	28.53	3	28.13	27.40	-1	6,809	-0.01%
2020/04/20	5	28.28	20	28.50	28.50	-15	6,789	-0.22%
2020/04/17	11	28.21	16	28.29	27.90	-5	6,803	-0.07%
2020/04/16	5	27.33	3	27.55	27.50	2	6,668	0.03%
2020/04/15	3	27.23	2	27.23	27.05	1	6,660	0.02%
2020/04/14	2	26.95	11	27.04	26.95	-9	6,646	-0.14%
2020/04/13	7	26.51	3	26.43	26.40	4	6,642	0.06%
2020/04/10	7	26.83	1	26.85	26.75	6	6,658	0.09%
2020/04/09	2	26.30	5	26.60	26.55	-3	6,644	-0.05%
2020/04/08	2	26.38	11	26.67	26.50	-9	6,621	-0.14%
2020/04/07	15	25.88	0	0.00	25.95	15	6,563	0.23%
2020/04/06	0	0.00	2	25.20	25.20	-2	6,507	-0.03%
2020/04/01	2	24.90	2	24.85	25.00	0	6,547	0.00%
2020/03/31	2	25.28	2	24.95	24.80	0	6,578	0.00%
2020/03/30	0	0.00	20	24.52	24.70	-20	6,570	-0.30%
2020/03/27	2	25.05	15	24.59	24.20	-13	6,604	-0.20%
2020/03/26	11	24.17	1	24.30	24.70	10	6,562	0.15%
2020/03/25	14	23.84	1	23.70	24.10	13	6,490	0.20%
2020/03/24	0	0.00	1	21.65	22.00	-1	6,531	-0.02%
2020/03/23	1	20.80	0	0.00	20.50	1	7,082	0.01%
2020/03/20	0	0.00	7	21.84	22.05	-7	7,160	-0.10%
2020/03/19	2	21.00	0	0.00	20.45	2	7,299	0.03%
2020/03/18	1	24.30	13	24.08	22.70	-12	7,771	-0.15%
2020/03/17	2	24.15	1	22.50	23.60	1	8,393	0.01%
2020/03/16	1	25.80	1	25.40	24.15	0	8,662	0.00%
2020/03/13	23	24.29	0	0.00	25.00	23	8,620	0.27%
2020/03/12	6	27.23	0	0.00	26.90	6	8,477	0.07%
2020/03/11	9	30.34	7	29.86	28.85	2	8,351	0.02%
2020/03/10	4	28.96	26	29.14	30.35	-22	7,885	-0.28%
2020/03/09	10	27.80	2	27.90	27.60	8	7,583	0.11%
2020/03/06	11	28.99	0	0.00	28.95	11	7,574	0.15%
2020/03/05	0	0.00	20	29.55	29.55	-20	7,673	-0.26%
2020/03/04	2	29.10	1	29.30	29.05	1	7,676	0.01%
2020/03/03	1	28.85	3	29.10	28.75	-2	7,675	-0.03%
2020/03/02	16	27.36	0	0.00	27.70	16	7,659	0.21%
2020/02/27	5	29.40	0	0.00	28.80	5	7,517	0.07%
2020/02/26	10	30.10	2	30.30	29.95	8	7,476	0.11%
2020/02/25	15	30.30	15	30.01	30.50	0	7,444	0.00%
2020/02/24	2	30.85	0	0.00	30.60	2	7,402	0.03%
2020/02/20	12	32.12	14	31.90	31.70	-2	7,391	-0.03%
2020/02/18	1	31.30	1	30.90	30.90	0	7,333	0.00%
2020/02/17	4	31.28	4	31.53	31.30	0	7,303	0.00%
2020/02/14	1	30.70	7	30.69	31.20	-6	7,204	-0.08%
2020/02/13	4	31.06	1	30.70	30.70	3	7,170	0.04%
2020/02/12	1	31.05	1	31.40	31.25	0	7,151	0.00%
2020/02/11	1	30.60	1	30.15	30.55	0	7,125	0.00%
2020/02/10	3	29.85	1	29.85	29.85	2	7,162	0.03%
2020/02/06	11	30.97	2	30.83	31.05	9	7,142	0.13%
2020/02/05	1	30.00	0	0.00	29.55	1	7,079	0.01%
2020/02/04	1	29.85	1	29.70	29.95	0	7,032	0.00%
2020/02/03	2	28.08	2	28.28	28.20	0	7,013	0.00%
2020/01/31	3	31.22	3	31.10	30.90	0	6,876	0.00%
2020/01/30	2	31.70	0	0.00	31.50	2	6,837	0.03%
2020/01/17	3	33.80	1	33.80	34.45	2	6,623	0.03%
2020/01/16	1	34.45	4	34.08	34.05	-3	6,530	-0.05%
2020/01/14	2	33.05	0	0.00	33.40	2	6,605	0.03%
2020/01/13	0	0.00	1	33.20	33.05	-1	6,571	-0.02%
2020/01/09	1	32.00	2	31.65	32.25	-1	6,546	-0.02%
2020/01/07	1	31.75	0	0.00	31.75	1	6,547	0.02%
2020/01/06	4	32.90	1	32.90	32.90	3	6,549	0.05%
2020/01/03	1	34.90	3	33.95	33.50	-2	6,552	-0.03%
2020/01/02	1	34.90	0	0.00	34.90	1	6,556	0.02%
2019/12/27	0	0.00	2	34.78	34.90	-2	7,435	-0.03%
2019/12/24	2	34.95	1	34.85	34.60	1	7,637	0.01%
2019/12/23	1	34.60	0	0.00	34.60	1	7,641	0.01%
2019/12/19	1	35.90	0	0.00	35.85	1	7,582	0.01%
2019/12/18	63	37.52	68	37.38	36.50	-5	7,469	-0.07%
2019/12/17	3	36.00	2	36.13	36.55	1	6,928	0.01%
2019/12/16	13	36.02	6	36.08	36.55	7	6,979	0.10%
2019/12/13	55	36.25	42	35.66	35.45	13	6,843	0.19%
2019/12/12	35	35.75	52.9	35.77	36.55	-17.9	6,356	-0.28%
2019/12/11	2	33.70	40	33.39	33.25	-38	5,865	-0.65%
2019/12/10	1	31.90	0	0.00	31.85	1	6,126	0.02%
2019/12/09	2	31.95	11	31.97	31.95	-9	6,107	-0.15%
2019/12/05	1	31.45	0	0.00	31.30	1	6,179	0.02%
2019/12/04	1	31.10	0	0.00	31.00	1	6,258	0.02%
2019/12/02	0	0.00	6	32.49	32.40	-6	6,477	-0.09%
2019/11/28	0	0.00	6	31.73	31.95	-6	6,707	-0.09%
2019/11/26	2	31.40	6	31.80	31.35	-4	7,101	-0.06%
2019/11/25	0	0.00	1	30.95	31.35	-1	7,490	-0.01%
2019/11/21	0	0.00	8	30.60	31.05	-8	7,757	-0.10%
2019/11/20	1	30.85	2	30.95	30.80	-1	7,848	-0.01%
2019/11/19	11	31.39	8	31.10	31.20	3	7,877	0.04%
2019/11/18	6	31.30	1	31.40	31.40	5	7,908	0.06%
2019/11/15	4	30.35	2	30.20	30.30	2	7,937	0.03%
2019/11/14	1	30.25	0	0.00	29.85	1	7,988	0.01%
2019/11/12	0	0.00	1	30.10	30.95	-1	8,056	-0.01%
2019/11/11	1	30.30	3	30.10	30.05	-2	8,124	-0.02%
2019/11/08	5	29.82	7	29.75	29.75	-2	8,166	-0.02%
2019/11/07	3	31.22	0	0.00	30.40	3	8,300	0.04%
2019/11/01	12	31.53	9	31.39	31.35	3	8,112	0.04%
2019/10/31	4	31.83	1	31.90	31.90	3	8,095	0.04%
2019/10/24	8	32.40	8	32.15	32.05	0	8,025	0.00%
2019/10/23	3	33.55	1	33.70	32.90	2	8,006	0.02%
2019/10/22	1	32.70	0	0.00	32.70	1	7,784	0.01%
2019/10/21	0	0.00	1	31.85	32.00	-1	7,753	-0.01%
2019/10/18	8	32.05	8	31.75	32.05	0	7,730	0.00%
2019/10/17	8	31.90	8	32.50	31.95	0	7,712	0.00%
2019/10/16	2	32.23	0	0.00	31.95	2	7,634	0.03%
2019/10/15	19	32.39	20	31.95	31.85	-1	7,579	-0.01%
2019/10/14	0	0.00	1	32.55	32.65	-1	7,561	-0.01%
2019/10/09	3	32.77	3	32.80	32.55	0	7,503	0.00%
2019/10/08	40	33.20	34	33.53	32.95	6	7,442	0.08%
2019/10/07	53	33.66	38	33.90	33.70	15	7,316	0.21%
2019/10/04	26	33.53	28	33.42	32.60	-2	7,042	-0.03%
2019/10/03	7	32.17	3	32.25	32.20	4	6,547	0.06%
2019/10/01	1	30.00	11	30.48	30.75	-10	6,298	-0.16%
2019/09/27	11	29.72	7	29.86	29.25	4	6,219	0.06%
2019/09/26	2	32.08	6	32.23	31.15	-4	5,974	-0.07%
2019/09/25	0	0.00	1	31.90	31.55	-1	5,874	-0.02%
2019/09/24	0	0.00	1	31.40	31.35	-1	5,819	-0.02%
2019/09/23	2	31.68	1	31.60	31.45	1	5,755	0.02%
2019/09/20	0	0.00	1	31.15	31.00	-1	5,699	-0.02%
2019/09/19	12	30.77	0	0.00	30.80	12	5,637	0.21%
2019/09/18	5	31.72	1	32.20	31.80	4	5,465	0.07%
2019/09/17	0	0.00	6	32.55	32.20	-6	5,354	-0.11%
2019/09/16	7	31.25	4	31.78	31.50	3	5,215	0.06%
2019/09/12	5	32.58	18	33.11	31.90	-13	4,978	-0.26%
2019/09/11	1	31.05	0	0.00	31.35	1	4,353	0.02%
2019/09/10	5	31.05	0	0.00	30.95	5	4,312	0.12%
2019/09/09	1	30.80	0	0.00	30.80	1	4,222	0.02%
2019/09/06	0	0.00	1	31.90	31.25	-1	4,134	-0.02%
2019/09/05	1	31.35	1	31.50	31.50	0	4,030	0.00%
2019/09/04	0	0.00	3	30.90	31.00	-3	3,879	-0.08%
2019/09/03	4	30.68	2	31.13	30.50	2	3,727	0.05%
2019/09/02	3	30.97	5	30.72	31.00	-2	3,588	-0.06%
2019/08/30	10	30.50	13	30.80	29.55	-3	3,321	-0.09%
2019/08/29	5	29.83	1	30.05	29.80	4	3,012	0.13%
2019/08/28	12	29.62	4	29.35	29.50	8	2,818	0.28%
2019/08/27	1	27.50	3	27.87	28.50	-2	2,398	-0.08%
2019/08/26	0	0.00	5	26.00	26.20	-5	2,153	-0.23%
2019/08/23	1	26.60	2	26.83	26.60	-1	2,095	-0.05%
2019/08/22	0	0.00	2	27.18	27.20	-2	1,993	-0.10%
2019/08/21	2	27.20	4	27.23	27.10	-2	1,934	-0.10%
2019/08/20	2	26.80	5	27.01	26.85	-3	1,867	-0.16%
2019/08/19	2	26.53	0	0.00	26.50	2	1,780	0.11%
2019/08/16	2	26.35	3	26.43	26.70	-1	1,715	-0.06%
2019/08/15	7	25.49	7	25.59	25.65	0	1,647	0.00%
2019/08/14	10	26.55	2	26.33	26.15	8	1,629	0.49%
2019/08/13	3	26.00	3	25.97	25.85	0	1,547	0.00%
2019/08/12	15	25.33	17	25.74	26.05	-2	1,474	-0.14%
2019/08/07	0	0.00	1	22.85	22.80	-1	1,305	-0.08%
2019/07/31	2	24.85	0	0.00	24.35	2	1,382	0.14%
2019/07/29	0	0.00	2	25.55	26.35	-2	1,279	-0.16%
2019/07/26	3	25.70	0	0.00	25.50	3	1,267	0.24%
2019/07/25	1	25.25	1	26.00	26.20	0	1,249	0.00%
2019/07/23	2	25.40	2	24.80	24.75	0	1,321	0.00%
2019/07/22	0	0.00	1	24.95	24.85	-1	1,494	-0.07%
2019/07/19	1	25.00	0	0.00	24.80	1	1,737	0.06%
2019/07/17	1	24.95	0	0.00	24.80	1	1,783	0.06%
2019/06/18	3	22.90	3	23.45	22.55	0	3,690	0.00%
2019/06/11	1	22.65	1	23.00	22.55	0	4,030	0.00%
2019/05/21	2	22.50	2	23.30	23.50	0	6,338	0.00%
2019/05/14	2	23.65	2	23.55	23.50	0	7,342	0.00%
2019/05/13	1	24.75	3	23.27	23.10	-2	7,348	-0.03%
2019/05/10	3	25.10	2	25.05	25.00	1	7,305	0.01%
2019/05/08	1	25.95	1	25.90	25.90	0	7,342	0.00%
2019/05/07	1	26.50	3	26.52	26.45	-2	7,346	-0.03%
2019/05/02	3	27.20	1	27.15	27.20	2	7,384	0.03%
2019/04/30	0	0.00	5	26.90	27.50	-5	7,447	-0.07%
2019/04/29	5	26.50	0	0.00	26.35	5	7,620	0.07%
2019/04/26	2	28.28	5	28.30	27.40	-3	7,715	-0.04%
2019/04/25	1	27.85	7	27.98	28.80	-6	7,619	-0.08%
2019/04/24	1	27.70	0	0.00	27.05	1	7,383	0.01%
2019/04/23	0	0.00	1	27.10	26.70	-1	7,329	-0.01%
2019/04/19	10	27.05	10	27.35	27.35	0	7,218	0.00%
2019/04/18	0	0.00	4	27.21	27.65	-4	7,135	-0.06%
2019/04/17	0	0.00	3	27.25	27.25	-3	7,069	-0.04%
2019/04/15	0	0.00	1	26.30	26.20	-1	6,944	-0.01%
2019/04/12	0	0.00	3	26.17	25.85	-3	6,953	-0.04%
2019/04/11	7	26.29	5	26.00	26.25	2	6,939	0.03%
2019/04/10	1	26.55	5	26.25	26.10	-4	6,910	-0.06%
2019/04/09	7	26.65	0	0.00	26.35	7	6,855	0.10%
2019/04/08	3	27.48	0	0.00	27.50	3	6,773	0.04%
2019/04/03	15	27.73	1	27.80	27.65	14	6,746	0.21%
2019/04/02	4	27.50	5	27.03	27.60	-1	6,640	-0.02%
2019/04/01	2	27.38	2	27.50	27.10	0	6,574	0.00%
2019/03/29	2	26.95	2	27.13	27.00	0	6,462	0.00%
2019/03/28	21	27.60	19	27.67	26.65	2	6,386	0.03%
2019/03/27	6	26.27	1	26.85	26.65	5	5,921	0.08%
2019/03/26	3	25.42	2	25.75	25.70	1	5,734	0.02%
2019/03/25	3	24.80	0	0.00	24.90	3	5,699	0.05%
2019/03/22	0	0.00	5	26.08	25.95	-5	5,631	-0.09%
2019/03/21	3	25.68	0	0.00	25.75	3	5,560	0.05%
2019/03/20	1	26.20	1	26.40	26.15	0	5,503	0.00%
2019/03/19	2	26.03	11	26.69	25.85	-9	5,469	-0.16%
2019/03/18	3	25.97	2	26.20	25.85	1	5,318	0.02%
2019/03/14	1	26.00	6	25.91	25.90	-5	5,241	-0.10%
2019/03/13	38	26.64	45	26.57	26.20	-7	5,226	-0.13%
2019/03/12	15	25.98	3	25.90	26.20	12	5,101	0.24%
2019/03/11	56	26.36	60	26.60	26.35	-4	5,027	-0.08%
2019/03/08	8	26.13	1	26.10	25.70	7	4,928	0.14%
2019/03/07	10	26.56	3	26.43	25.70	7	4,738	0.15%
2019/03/06	5	26.13	4	26.54	27.05	1	4,473	0.02%
2019/03/05	1	24.90	1	24.95	24.60	0	4,115	0.00%
2019/03/04	1	24.45	5	25.08	24.90	-4	4,070	-0.10%
2019/02/27	4	24.65	2	25.10	24.60	2	4,011	0.05%
2019/02/26	3	25.08	2	24.85	24.40	1	3,944	0.03%
2019/02/25	7	24.86	11	25.10	25.50	-4	3,855	-0.10%
2019/02/21	1	23.60	0	0.00	23.70	1	3,537	0.03%
2019/02/20	1	23.95	2	24.60	23.35	-1	3,482	-0.03%
2019/02/18	3	24.23	1	24.30	24.30	2	3,478	0.06%
2019/02/15	9	23.74	21	24.02	24.35	-12	3,345	-0.36%
2019/01/30	1	19.20	0	0.00	19.00	1	2,550	0.04%
2019/01/29	0	0.00	2	19.70	19.35	-2	2,512	-0.08%
2019/01/22	10	20.85	10	20.50	20.50	0	2,535	0.00%
2019/01/21	3	21.30	3	21.13	21.10	0	2,467	0.00%
2019/01/18	15	20.34	13	20.40	20.40	2	2,274	0.09%
2018/12/12	1	19.60	0	0.00	20.10	1	2,992	0.03%
2018/12/07	0	0.00	5	19.95	20.00	-5	3,074	-0.16%
2018/12/06	5	19.80	0	0.00	19.60	5	3,119	0.16%
2018/12/03	2	21.90	0	0.00	22.00	2	3,337	0.06%
2018/11/30	3	20.92	3	20.88	21.05	0	3,381	0.00%
2018/11/23	0	0.00	1	18.95	18.25	-1	3,402	-0.03%
2018/11/16	1	20.10	3	20.05	19.80	-2	3,801	-0.05%
2018/11/15	2	19.93	1	19.90	19.75	1	3,829	0.03%
2018/11/13	2	20.65	0	0.00	21.25	2	3,893	0.05%
2018/11/05	1	22.15	0	0.00	21.80	1	4,528	0.02%
2018/10/25	1	19.80	0	0.00	19.45	1	5,851	0.02%
2018/10/23	6	22.35	0	0.00	21.00	6	6,388	0.09%
2018/10/12	0	0.00	1	21.30	21.15	-1	7,200	-0.01%
2018/10/08	2	24.80	0	0.00	24.35	2	7,428	0.03%
2018/10/04	1	25.30	2	25.00	25.10	-1	7,493	-0.01%
2018/10/01	0	0.00	2	27.38	27.55	-2	8,364	-0.02%
2018/09/27	0	0.00	2	27.20	26.55	-2	9,366	-0.02%
2018/09/18	2	27.30	0	0.00	27.05	2	10,056	0.02%
2018/09/17	3	28.23	0	0.00	28.30	3	10,357	0.03%
2018/09/13	0	0.00	2	28.30	28.05	-2	11,463	-0.02%
2018/09/12	1	28.30	0	0.00	28.00	1	12,389	0.01%
2018/09/11	4	28.38	0	0.00	28.30	4	12,675	0.03%
2018/09/07	1	30.05	5	29.42	29.20	-4	13,757	-0.03%
2018/09/04	0	0.00	1	30.65	30.70	-1	14,600	-0.01%
2018/09/03	1	31.00	0	0.00	30.65	1	15,273	0.01%
2018/08/30	2	32.15	3	32.15	31.60	-1	16,714	-0.01%
2018/08/29	3	31.73	1	32.10	32.00	2	16,823	0.01%
2018/08/28	2	31.45	2	32.15	31.50	0	17,053	0.00%
2018/08/27	2	31.35	5	31.17	31.75	-3	17,207	-0.02%
2018/08/24	12	29.81	10	30.25	30.25	2	17,313	0.01%
2018/08/23	12	30.38	12	30.09	30.10	0	17,569	0.00%
2018/08/22	11	31.40	11	31.01	31.00	0	17,961	0.00%
2018/08/21	3	31.25	0	0.00	31.80	3	18,308	0.02%
2018/08/20	12	31.51	14	30.96	30.65	-2	18,516	-0.01%
2018/08/17	13	33.47	13	32.22	32.00	0	18,555	0.00%
2018/08/16	1	32.50	0	0.00	33.85	1	18,607	0.01%
2018/08/15	2	33.03	1	33.65	33.00	1	18,929	0.01%
2018/08/14	0	0.00	2	32.93	33.45	-2	19,038	-0.01%
2018/08/13	15	32.50	19	32.35	32.75	-4	19,633	-0.02%
2018/08/10	3	34.40	4	35.06	34.20	-1	19,823	-0.01%
2018/08/09	29	35.15	9	35.03	34.75	20	19,800	0.10%
2018/08/08	4	34.99	34	34.93	34.65	-30	19,775	-0.15%
2018/08/07	7	35.17	13	34.98	34.60	-6	19,894	-0.03%
2018/08/06	29	34.79	20	35.16	35.80	9	20,165	0.04%
2018/08/03	10	34.53	14	34.45	33.90	-4	20,322	-0.02%
2018/08/02	5	33.86	5	33.61	33.85	0	20,373	0.00%
2018/08/01	25	35.31	22	35.23	33.80	3	20,219	0.01%
2018/07/31	14	33.71	6	33.28	34.40	8	19,846	0.04%
2018/07/30	49	33.37	39	33.11	33.40	10	19,562	0.05%
2018/07/27	41	32.84	44	32.38	32.65	-3	19,234	-0.02%
2018/07/26	1	30.70	0	0.00	30.30	1	18,826	0.01%
2018/07/25	6	30.43	4	30.10	29.80	2	18,738	0.01%
2018/07/24	10	28.60	10	30.00	30.00	0	18,598	0.00%
2018/07/19	0	0.00	16	29.13	29.50	-16	18,334	-0.09%
2018/07/18	11	30.36	12	28.99	28.90	-1	18,219	-0.01%
2018/07/17	12	30.98	8	30.66	30.45	4	18,065	0.02%
2018/07/16	3	31.80	0	0.00	31.45	3	17,978	0.02%
2018/07/13	4	30.50	5	30.63	30.40	-1	17,879	-0.01%
2018/07/12	8	30.26	4	30.08	30.10	4	17,783	0.02%
2018/07/11	12	30.75	12	30.13	30.00	0	17,682	0.00%
2018/07/10	12	30.36	35	30.12	30.25	-23	17,478	-0.13%
2018/07/09	1	32.45	3	32.13	31.40	-2	17,027	-0.01%
2018/07/06	53	33.86	32	33.97	33.60	21	16,681	0.13%
2018/07/05	5	34.57	38	34.20	33.40	-33	16,143	-0.20%
2018/07/03	2	32.88	3	32.78	32.00	-1	15,509	-0.01%
2018/07/02	1	32.80	1	33.00	32.50	0	15,395	0.00%
2018/06/29	0	0.00	2	33.70	33.05	-2	15,283	-0.01%
2018/06/28	0	0.00	1	32.70	32.60	-1	15,037	-0.01%
2018/06/27	6	33.56	6	33.08	32.60	0	14,940	0.00%
2018/06/26	9.3	32.02	20	32.09	32.65	-10.7	14,724	-0.07%
2018/06/25	34	32.86	21	34.52	31.80	13	14,349	0.09%
2018/06/22	81	36.14	50	36.63	35.10	31	13,970	0.22%
2018/06/21	57	35.36	32	35.92	36.65	25	13,198	0.19%
2018/06/20	6	33.05	24	33.33	33.35	-18	12,257	-0.15%
2018/06/19	25	34.20	12	33.35	34.45	13	11,924	0.11%
2018/06/15	38	34.04	38	34.26	33.80	0	11,479	0.00%
2018/06/14	4	31.95	6	31.95	31.95	-2	10,659	-0.02%
2018/06/13	29	29.91	7	29.19	29.05	22	10,553	0.21%
2018/06/12	16	30.76	29	30.64	29.80	-13	10,228	-0.13%
2018/06/11	9	30.38	5	29.81	31.35	4	9,569	0.04%
2018/06/08	7	28.90	9	29.12	28.50	-2	8,927	-0.02%
2018/06/07	10	26.78	3	26.22	28.05	7	7,940	0.09%
2018/06/06	1	25.30	2	25.30	25.50	-1	7,438	-0.01%
2018/06/05	0	0.00	2	25.85	25.55	-2	7,312	-0.03%
2018/06/04	9	25.09	10	25.36	25.20	-1	7,085	-0.01%
2018/06/01	3	26.32	1	26.05	25.75	2	6,899	0.03%
2018/05/31	29	28.03	23	27.29	26.60	6	6,816	0.09%
2018/05/30	10	28.46	17	28.19	28.00	-7	6,585	-0.11%
2018/05/29	11	27.37	28	27.35	28.25	-17	5,976	-0.28%
2018/05/28	3	25.90	18	26.30	25.70	-15	5,541	-0.27%
2018/05/25	10	26.15	11	25.93	25.25	-1	5,260	-0.02%
2018/05/24	4	25.38	0	0.00	25.35	4	5,062	0.08%
2018/05/23	10	25.56	34	25.93	25.15	-24	4,873	-0.49%
2018/05/22	9	24.53	5	24.62	24.50	4	4,464	0.09%
2018/05/21	8	25.41	12	25.21	25.30	-4	4,290	-0.09%
2018/05/18	6	23.53	7	22.38	24.05	-1	3,638	-0.03%
2018/05/17	0	0.00	2	22.03	21.90	-2	3,352	-0.06%
2018/05/16	0	0.00	5	23.66	23.10	-5	3,219	-0.16%
2018/05/15	0	0.00	11	22.85	22.80	-11	2,984	-0.37%
2018/05/14	74	22.79	53	22.80	23.50	21	2,850	0.74%
2018/05/11	10	21.44	13	20.91	21.75	-3	2,402	-0.12%
2018/05/10	16	19.49	10	19.41	19.80	6	1,999	0.30%
2018/04/19	0	0.00	2	17.80	17.90	-2	2,824	-0.07%
2018/04/02	0	0.00	3	17.65	17.65	-3	3,469	-0.09%
2018/03/29	2	18.10	0	0.00	18.10	2	3,540	0.06%
2018/03/14	3	19.95	0	0.00	19.60	3	3,582	0.08%
2018/03/08	1	19.45	10	19.30	19.30	-9	3,549	-0.25%
2018/03/07	20	19.50	10	18.65	18.65	10	3,520	0.28%
2018/02/27	2	17.95	0	0.00	17.85	2	3,378	0.06%
2018/02/21	1	17.85	1	17.85	17.85	0	3,357	0.00%
2018/02/12	0	0.00	1	17.25	17.10	-1	3,345	-0.03%
2018/02/09	1	17.55	0	0.00	17.20	1	3,323	0.03%
2018/02/02	1	18.80	0	0.00	18.80	1	3,270	0.03%
2018/01/25	4	20.70	0	0.00	19.65	4	3,269	0.12%
2018/01/23	1	20.60	2	20.60	20.50	-1	3,194	-0.03%
2018/01/22	3	21.13	0	0.00	21.10	3	3,165	0.09%
2018/01/19	0	0.00	2	21.45	20.85	-2	3,165	-0.06%
2018/01/18	0	0.00	1	22.30	21.30	-1	3,074	-0.03%
2018/01/17	6	22.03	4	22.20	22.20	2	2,943	0.07%
2018/01/16	6	22.00	4	22.03	22.10	2	2,876	0.07%
2018/01/15	3	21.78	4	21.74	22.20	-1	2,692	-0.04%
2018/01/09	1	20.65	3	20.08	20.85	-2	2,221	-0.09%
2018/01/08	2	19.00	0.4	19.05	19.15	1.6	1,980	0.08%