宏達電 (2498)-元富-佳里券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
41.60
漲跌
--
漲幅
0.00%
成交量
7,487張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	40.55	0	0.00	41.60	2	4,543	0.04%
2024/05/07	2	41.86	2	41.75	42.00	0	4,588	0.00%
2024/05/02	4	42.96	0	0.00	42.65	4	4,628	0.09%
2024/04/30	3	42.85	0.4	42.80	42.65	2.6	4,710	0.06%
2024/04/29	2	42.80	2	43.25	43.40	0	4,755	0.00%
2024/04/22	3	41.52	1	41.65	41.45	2	5,075	0.04%
2024/04/19	2	42.00	1	42.40	41.45	1	5,086	0.02%
2024/04/16	1	43.85	4	43.43	42.90	-3	5,669	-0.05%
2024/04/12	0	46.35	0	0.00	46.05	0	7,381	0.00%
2024/04/11	1	45.50	6	45.53	45.55	-5	7,361	-0.07%
2024/04/09	1	46.65	2	46.50	46.65	-1	7,483	-0.01%
2024/04/08	0	0.00	1	47.20	47.45	-1	7,516	-0.01%
2024/04/02	1	47.65	0	0.00	47.50	1	7,602	0.01%
2024/04/01	2	47.50	1	48.15	48.25	1	7,772	0.01%
2024/03/27	0	0.00	1	47.70	47.65	-1	8,601	-0.01%
2024/03/26	1	47.80	7	47.85	47.85	-6	8,590	-0.07%
2024/03/25	4	48.78	0	48.85	48.00	4	8,579	0.05%
2024/03/22	3	47.40	0	0.00	47.45	3	8,472	0.04%
2024/03/21	1	46.75	0	47.00	47.05	1	8,556	0.01%
2024/03/20	0	45.70	0	0.00	46.00	0	8,743	0.00%
2024/03/15	1	45.30	1	45.25	45.15	0	9,180	0.00%
2024/03/14	2	45.75	2	46.30	45.50	0	9,179	0.00%
2024/03/13	2	46.58	1	47.10	45.90	1	9,195	0.01%
2024/03/12	0	0.00	2	46.56	47.25	-2	9,209	-0.02%
2024/03/08	1	46.20	4	46.08	45.90	-3	9,224	-0.03%
2024/03/07	3	47.50	2	47.55	47.00	1	9,146	0.01%
2024/03/06	4	47.32	3	47.10	47.10	1	9,092	0.01%
2024/03/04	1	49.05	1	49.37	49.20	0	8,958	0.00%
2024/03/01	0	0.00	1	49.20	48.95	-1	8,982	-0.01%
2024/02/29	1	48.80	0	0.00	48.75	1	8,985	0.01%
2024/02/27	2.3	50.37	2	49.25	48.60	0.3	9,009	0.00%
2024/02/26	2.1	48.58	0	0.00	49.00	2.1	8,870	0.02%
2024/02/23	0	0.00	1	49.20	48.50	-1	8,971	-0.01%
2024/02/20	60	49.35	0	0.00	49.20	60	9,182	0.65%
2024/02/19	1	50.30	1	50.60	50.00	0	9,162	0.00%
2024/02/16	0	0.00	0	50.10	50.00	0	9,254	0.00%
2024/02/15	0.1	49.00	1	48.95	49.35	-0.9	9,323	-0.01%
2024/02/05	1	49.25	0	0.00	49.05	1	9,356	0.01%
2024/02/02	7	50.19	1	51.29	50.00	6	9,286	0.06%
2024/02/01	1	50.70	1.2	50.18	50.70	-0.2	9,271	0.00%
2024/01/30	0	49.80	0	0.00	49.50	0	9,409	0.00%
2024/01/26	0	50.00	0	0.00	50.00	0	9,673	0.00%
2024/01/24	5	52.54	1.1	52.13	51.40	4	9,681	0.04%
2024/01/23	1	52.00	1.1	52.19	51.70	-0.1	9,628	0.00%
2024/01/22	0	0.00	4	51.40	51.50	-4	9,589	-0.04%
2024/01/19	0	50.00	0	0.00	50.30	0	9,606	0.00%
2024/01/18	1	50.00	3	50.33	50.40	-2	9,580	-0.02%
2024/01/17	2.1	49.64	0	0.00	49.15	2.1	9,534	0.02%
2024/01/16	5	50.48	0	50.40	50.30	5	9,430	0.05%
2024/01/15	0	51.60	0	0.00	51.30	0	9,357	0.00%
2024/01/12	7	52.34	0	0.00	51.60	7	9,351	0.07%
2024/01/11	0	51.95	0	0.00	52.10	0	9,297	0.00%
2024/01/10	6.1	53.01	0	0.00	52.20	6.1	9,242	0.07%
2024/01/09	14	54.39	22	54.45	54.70	-8	8,994	-0.09%
2024/01/08	3.1	53.44	26	53.15	52.90	-22.9	7,866	-0.29%
2024/01/04	5	48.89	0	0.00	48.65	5	7,219	0.07%
2024/01/03	4	49.50	2	49.45	49.40	2	7,236	0.03%
2024/01/02	1	51.90	4	51.23	50.70	-3	7,178	-0.04%
2023/12/29	1	51.60	1	51.90	51.30	0	7,236	0.00%
2023/12/28	3	52.20	3	52.10	51.60	0	7,246	0.00%
2023/12/27	1	52.30	5	52.06	52.10	-4	7,194	-0.06%
2023/12/26	5	51.70	2	51.75	51.50	3	7,015	0.04%
2023/12/25	14	52.40	19	52.84	52.00	-5	6,901	-0.07%
2023/12/22	3	51.67	10	51.32	51.20	-7	6,432	-0.11%
2023/12/20	10	49.19	0	0.00	49.55	10	6,172	0.16%
2023/12/19	10	48.85	10	48.45	48.65	0	6,148	0.00%
2023/12/15	0	0.00	3	50.80	50.80	-3	6,065	-0.05%
2023/12/14	5	51.54	4	51.45	52.00	1	5,873	0.02%
2023/12/12	1	49.00	0	0.00	48.30	1	5,435	0.02%
2023/12/08	1	48.75	2	49.05	48.85	-1	5,475	-0.02%
2023/12/07	1	48.45	0	0.00	48.40	1	5,460	0.02%
2023/12/04	0.1	50.10	0	0.00	49.75	0.1	5,473	0.00%
2023/11/30	0	0.00	1	49.95	50.20	-1	5,414	-0.02%
2023/11/28	0	0.00	1	49.75	50.00	-1	5,348	-0.02%
2023/11/24	1	49.30	0	0.00	49.05	1	5,291	0.02%
2023/11/23	1	50.20	0.2	50.10	50.10	0.8	5,249	0.02%
2023/11/22	1	49.95	15	49.95	50.00	-14	5,226	-0.27%
2023/11/17	19	49.37	1	49.60	49.45	18	5,037	0.36%
2023/11/15	1	47.75	1	48.15	48.00	0	4,817	0.00%
2023/11/14	2	46.80	2	47.00	47.20	0	4,728	0.00%
2023/11/13	0.1	46.50	0	0.00	46.75	0.1	4,668	0.00%
2023/11/10	0	0.00	1	45.90	45.90	-1	4,645	-0.02%
2023/11/09	1	46.40	0	0.00	46.30	1	4,668	0.02%
2023/11/08	2.1	47.46	4	47.25	47.40	-1.9	4,731	-0.04%
2023/11/07	2	46.30	1	46.05	46.05	1	4,652	0.02%
2023/11/06	3	48.07	3	48.08	48.10	0	4,602	0.00%
2023/11/03	12	47.28	21	47.67	47.40	-9	4,549	-0.20%
2023/11/02	2	45.80	3	45.60	45.85	-1	4,356	-0.02%
2023/11/01	2	44.75	2	44.60	44.75	0	4,470	0.00%
2023/10/31	4	44.94	2	44.10	44.10	2	4,598	0.04%
2023/10/30	2	45.98	3	46.47	45.75	-1	4,807	-0.02%
2023/10/27	2	46.20	2	46.40	46.00	0	4,872	0.00%
2023/10/26	1	45.60	2	45.50	45.15	-1	4,880	-0.02%
2023/10/23	1	44.70	1	45.20	45.30	0	5,087	0.00%
2023/10/20	3	45.02	1	45.35	45.70	2	5,146	0.04%
2023/10/19	12	46.11	12	45.64	45.85	0	5,182	0.00%
2023/10/18	73	46.18	76	46.91	46.60	-3	5,274	-0.06%
2023/10/17	19	49.46	18	50.60	48.10	1	5,172	0.02%
2023/10/13	5	50.00	6	50.08	50.10	-1	5,240	-0.02%
2023/10/12	1	50.20	1	50.40	50.30	0	5,366	0.00%
2023/10/06	1	49.85	1	49.90	49.65	0	5,673	0.00%
2023/10/05	23	50.30	25	50.31	50.30	-2	6,014	-0.03%
2023/10/04	4	47.59	1	47.45	47.45	3	6,175	0.05%
2023/10/02	0	0.00	1	48.90	49.10	-1	6,297	-0.02%
2023/09/26	1	48.75	1	49.15	48.65	0	6,496	0.00%
2023/09/20	1	49.70	0	0.00	49.20	1	6,605	0.02%
2023/09/19	1	49.85	0	0.00	49.45	1	6,662	0.02%
2023/09/15	1	50.40	0	0.00	50.40	1	6,888	0.01%
2023/09/14	11	50.90	12	50.08	50.90	-1	6,926	-0.01%
2023/09/13	0.1	49.80	0	0.00	49.50	0.1	6,999	0.00%
2023/09/11	12	49.76	10	50.20	49.30	2	7,089	0.03%
2023/09/08	2	50.15	1	50.60	50.10	1	7,114	0.01%
2023/09/07	0	0.00	1	51.00	51.00	-1	7,133	-0.01%
2023/09/04	5	52.40	4	53.00	52.70	1	7,287	0.01%
2023/08/29	0	0.00	1	51.30	51.80	-1	8,139	-0.01%
2023/08/28	1	50.60	0	0.00	50.40	1	8,214	0.01%
2023/08/24	1	50.90	1	51.20	51.10	0	8,394	0.00%
2023/08/23	0	0.00	1	51.30	51.50	-1	8,696	-0.01%
2023/08/22	27.1	50.84	27	51.43	50.70	0.1	8,767	0.00%
2023/08/21	1	51.20	1	51.40	51.20	0	8,833	0.00%
2023/08/18	7	50.96	5	50.70	50.70	2	8,856	0.02%
2023/08/17	1	51.00	3	50.90	51.00	-2	8,893	-0.02%
2023/08/16	0	0.00	1	50.00	50.40	-1	8,956	-0.01%
2023/08/14	1	49.05	2	49.30	49.10	-1	9,137	-0.01%
2023/08/11	9	50.46	0	0.00	50.10	9	9,121	0.10%
2023/08/10	5	50.64	1	50.40	50.50	4	9,128	0.04%
2023/08/09	2	51.00	0	0.00	51.90	2	9,074	0.02%
2023/08/08	2	51.60	0	0.00	51.90	2	9,086	0.02%
2023/08/07	7	50.07	8	51.41	52.30	-1	9,133	-0.01%
2023/08/04	8	51.54	2	52.40	51.10	6	9,024	0.07%
2023/08/02	17.2	53.95	10	52.82	52.50	7.2	8,926	0.08%
2023/08/01	1	55.90	1	56.30	55.60	0	8,713	0.00%
2023/07/31	1	55.80	2	56.35	55.80	-1	8,672	-0.01%
2023/07/28	12	56.39	10	56.07	56.00	2	8,619	0.02%
2023/07/27	53	57.11	53	56.59	57.20	0	8,602	0.00%
2023/07/24	7	57.10	7	56.30	56.30	0	8,609	0.00%
2023/07/20	2	56.45	0	0.00	57.00	2	8,657	0.02%
2023/07/19	2	56.40	0	0.00	55.60	2	8,690	0.02%
2023/07/18	3	58.20	1	59.30	56.70	2	8,788	0.02%
2023/07/17	2	58.10	2	58.25	58.50	0	8,914	0.00%
2023/07/14	2	58.85	4	59.10	58.80	-2	8,991	-0.02%
2023/07/13	9	59.39	11	58.75	58.40	-2	8,953	-0.02%
2023/07/12	55	58.62	61	59.43	57.70	-6	8,770	-0.07%
2023/07/11	62	58.00	61	57.77	58.00	1	8,506	0.01%
2023/07/10	1	55.30	0	0.00	55.30	1	8,312	0.01%
2023/07/07	3.2	56.02	2	56.00	55.90	1.2	8,305	0.01%
2023/07/05	1	57.10	0	0.00	56.80	1	8,668	0.01%
2023/07/03	1	57.60	0	0.00	57.10	1	9,220	0.01%
2023/06/30	0.1	57.40	0	0.00	57.10	0.1	9,320	0.00%
2023/06/28	0.1	56.70	0	0.00	56.40	0.1	9,417	0.00%
2023/06/27	5.1	57.67	0	0.00	56.40	5.1	9,657	0.05%
2023/06/26	2.1	57.80	0	0.00	57.40	2.1	9,898	0.02%
2023/06/21	2	58.30	3	58.73	58.70	-1	10,018	-0.01%
2023/06/20	2	58.50	0	0.00	58.70	2	9,944	0.02%
2023/06/19	21.3	59.37	10	58.90	58.90	11.3	10,023	0.11%
2023/06/16	2.2	60.00	3	60.27	60.50	-0.8	10,044	-0.01%
2023/06/15	0	0.00	7	60.50	60.20	-7	10,095	-0.07%
2023/06/14	15	60.37	15	60.29	60.20	0	10,260	0.00%
2023/06/13	0	0.00	2	61.15	61.00	-2	10,510	-0.02%
2023/06/12	6	59.65	5	60.40	60.20	1	10,964	0.01%
2023/06/09	3	60.60	13	61.10	60.40	-10	11,189	-0.09%
2023/06/08	5	61.04	0	0.00	60.40	5	11,507	0.04%
2023/06/07	2	61.50	1	62.00	62.00	1	11,855	0.01%
2023/06/06	10.9	61.77	2	61.05	61.00	8.9	12,463	0.07%
2023/06/05	3	64.33	12	64.58	63.60	-9	12,483	-0.07%
2023/06/02	1	63.30	2	63.10	62.90	-1	12,292	-0.01%
2023/05/31	0	0.00	2	62.25	61.80	-2	12,681	-0.02%
2023/05/30	1.2	61.67	0	0.00	61.80	1.2	13,018	0.01%
2023/05/29	1	61.60	15.1	60.42	61.50	-14.1	13,433	-0.10%
2023/05/26	6	58.57	0	0.00	58.40	6	13,751	0.04%
2023/05/25	0	0.00	2	60.25	59.40	-2	14,297	-0.01%
2023/05/24	1	59.70	0	0.00	59.60	1	14,541	0.01%
2023/05/19	25	58.90	20	59.15	59.00	5	15,668	0.03%
2023/05/18	41	59.21	41	59.71	58.90	0	15,860	0.00%
2023/05/17	0	0.00	1	58.20	58.40	-1	16,248	-0.01%
2023/05/12	21	57.00	21	55.85	57.20	0	17,142	0.00%
2023/05/11	32	57.84	30	56.00	56.00	2	17,695	0.01%
2023/05/08	0	0.00	2	57.55	57.40	-2	19,949	-0.01%
2023/05/05	12	57.21	11	56.90	57.30	1	21,816	0.00%
2023/05/02	0	0.00	1	57.20	57.50	-1	22,964	0.00%
2023/04/28	31	56.80	31	57.23	56.70	0	23,193	0.00%
2023/04/27	0	56.40	0	0.00	56.20	0	23,205	0.00%
2023/04/26	21	56.30	21	56.09	56.50	0	23,243	0.00%
2023/04/25	33	57.75	33	55.99	55.90	0	23,544	0.00%
2023/04/24	0	58.20	0	0.00	58.00	0	23,797	0.00%
2023/04/21	3	58.30	0	59.90	58.10	3	23,910	0.01%
2023/04/20	47	60.84	46	59.58	59.60	1	23,913	0.00%
2023/04/19	6	62.58	0	0.00	61.70	6	23,949	0.03%
2023/04/18	8	64.60	0	0.00	63.30	8	24,001	0.03%
2023/04/17	6	64.65	28	64.87	64.60	-22	24,530	-0.09%
2023/04/14	1	64.50	3	64.60	64.30	-2	24,969	-0.01%
2023/04/13	8	63.86	6	63.73	63.70	2	25,245	0.01%
2023/04/12	0	0.00	5	64.70	64.70	-5	25,380	-0.02%
2023/04/11	18	65.41	21	64.66	64.30	-3	25,460	-0.01%
2023/04/10	65	65.11	77	64.76	65.20	-12	25,447	-0.05%
2023/04/07	73	64.24	75	65.33	64.10	-2	25,252	-0.01%
2023/04/06	71	63.60	74	62.64	63.60	-3	24,885	-0.01%
2023/03/31	72	62.05	74	62.60	62.60	-2	24,950	-0.01%
2023/03/30	83	61.97	83	61.63	62.00	0	25,029	0.00%
2023/03/29	73	62.02	72	61.41	61.60	1	25,176	0.00%
2023/03/28	85	63.77	80	61.79	61.70	5	25,355	0.02%
2023/03/27	76	63.78	71	63.83	63.60	5	25,215	0.02%
2023/03/24	70	63.20	72.1	63.85	63.00	-2.1	25,157	-0.01%
2023/03/23	71	63.10	72	63.23	63.10	-1	25,160	0.00%
2023/03/22	72	63.11	72	63.50	63.30	0	25,290	0.00%
2023/03/21	73	62.89	70	63.77	62.70	3	25,422	0.01%
2023/03/20	72	63.11	73	62.40	63.20	-1	25,545	0.00%
2023/03/17	73	62.30	74	62.11	62.20	-1	25,901	0.00%
2023/03/16	81	62.74	81	61.11	61.10	0	26,237	0.00%
2023/03/15	81	62.91	83	63.66	63.00	-2	26,537	-0.01%
2023/03/14	73	61.97	72	62.70	62.50	1	26,978	0.00%
2023/03/13	77	62.15	78	61.48	62.60	-1	27,719	0.00%
2023/03/10	38	62.29	23	63.34	62.60	15	28,235	0.05%
2023/03/09	76	64.88	87	64.58	64.40	-11	29,472	-0.04%
2023/03/08	77	63.60	77	64.15	63.40	0	29,774	0.00%
2023/03/07	70	65.01	71	65.10	64.90	-1	29,637	0.00%
2023/03/06	70	64.90	72	64.09	64.80	-2	29,643	-0.01%
2023/03/03	80	63.85	69	65.19	63.60	11	29,568	0.04%
2023/03/02	73	64.98	70.3	65.88	64.80	2.7	29,462	0.01%
2023/03/01	83	66.65	99	66.97	66.10	-16	29,189	-0.05%
2023/02/24	93	66.32	81	67.16	65.40	12	28,773	0.04%
2023/02/23	80.3	66.70	82	65.66	66.70	-1.7	28,439	-0.01%
2023/02/22	88	65.97	83	64.70	64.60	5	28,059	0.02%
2023/02/21	94	66.99	80	68.15	66.70	14	27,948	0.05%
2023/02/20	68	66.70	74	66.26	66.90	-6	27,536	-0.02%
2023/02/17	80	65.62	79	65.06	65.80	1	27,439	0.00%
2023/02/16	79	65.53	71	65.14	65.60	8	27,622	0.03%
2023/02/15	74	64.39	77	64.70	64.50	-3	27,729	-0.01%
2023/02/14	76	65.55	78	65.66	65.50	-2	27,359	-0.01%
2023/02/13	71	65.38	62	65.79	65.20	9	27,496	0.03%
2023/02/10	75	66.92	68	65.58	65.50	7	27,637	0.03%
2023/02/09	76	66.42	72	67.37	67.70	4	27,428	0.01%
2023/02/08	68	66.67	64	66.61	66.30	4	27,527	0.01%
2023/02/07	73	66.32	66	66.84	66.10	7	27,519	0.03%
2023/02/06	79	68.50	83	66.08	68.70	-4	27,040	-0.01%
2023/02/03	67	67.14	72	68.03	65.10	-5	26,040	-0.02%
2023/02/02	50	65.60	59	66.82	66.90	-9	24,490	-0.04%
2023/02/01	61	60.90	62	61.10	60.90	-1	24,173	0.00%
2023/01/31	48	59.76	55	60.49	60.80	-7	24,234	-0.03%
2023/01/30	76	59.50	85	58.25	59.50	-9	24,065	-0.04%
2023/01/17	72	57.20	81	57.21	57.20	-9	24,033	-0.04%
2023/01/16	66	57.53	65	57.25	57.20	1	24,166	0.00%
2023/01/13	75	59.00	57	60.16	57.30	18	24,282	0.07%
2023/01/12	41	59.80	41	59.49	59.50	0	24,235	0.00%
2023/01/11	39	59.44	39	59.11	59.00	0	24,121	0.00%
2023/01/10	41	58.90	41	59.41	58.80	0	24,312	0.00%
2023/01/09	40	58.80	44	59.49	58.70	-4	24,559	-0.02%
2023/01/06	34	58.71	31	58.63	58.50	3	24,854	0.01%
2023/01/05	9	59.57	6	60.07	58.70	3	25,296	0.01%
2023/01/04	9	58.83	3	58.70	58.80	6	25,241	0.02%
2023/01/03	5	58.58	3	57.63	58.10	2	25,223	0.01%
2022/12/30	2	56.10	1	56.70	55.70	1	25,198	0.00%
2022/12/28	6	56.90	2	56.20	55.70	4	25,989	0.02%
2022/12/27	3	57.00	0	0.00	57.10	3	26,174	0.01%
2022/12/26	0	0.00	1	55.70	55.70	-1	26,380	0.00%
2022/12/20	31	56.19	31	56.93	54.40	0	28,192	0.00%
2022/12/19	41	56.27	43	57.04	56.40	-2	28,938	-0.01%
2022/12/16	6	57.62	2	58.15	57.20	4	29,573	0.01%
2022/12/14	1	58.00	1	58.40	58.40	0	31,185	0.00%
2022/12/13	14.3	59.40	2	59.75	58.40	12.3	31,538	0.04%
2022/12/12	4	58.98	1	59.80	58.90	3	31,888	0.01%
2022/12/09	2	59.70	0	0.00	59.40	2	31,984	0.01%
2022/12/08	32	60.24	18	59.23	59.90	14	31,994	0.04%
2022/12/07	3	58.40	2	58.80	58.00	1	32,125	0.00%
2022/12/06	7	60.76	7	61.49	59.90	0	32,225	0.00%
2022/12/05	4	60.53	0	0.00	60.40	4	32,529	0.01%
2022/12/02	8	59.01	12	58.64	59.10	-4	31,931	-0.01%
2022/12/01	22	59.06	13	59.57	57.80	9	31,833	0.03%
2022/11/30	3	55.73	9	56.13	57.60	-6	31,310	-0.02%
2022/11/29	0	0.00	22	51.40	52.40	-22	31,608	-0.07%
2022/11/28	80	51.61	81	51.59	51.50	-1	33,714	0.00%
2022/11/24	2	53.05	6	53.47	53.40	-4	35,383	-0.01%
2022/11/23	2	52.70	0	0.00	52.40	2	35,608	0.01%
2022/11/21	1	52.80	15	53.00	52.80	-14	37,064	-0.04%
2022/11/18	10	55.20	0	0.00	53.40	10	37,282	0.03%
2022/11/17	0	0.00	22	54.87	54.70	-22	38,061	-0.06%
2022/11/15	15	53.82	0	0.00	54.30	15	38,967	0.04%
2022/11/14	4	54.20	7	53.90	54.30	-3	39,829	-0.01%
2022/11/11	4	52.48	3	54.30	52.40	1	40,889	0.00%
2022/11/10	0	0.00	3	52.97	52.70	-3	41,712	-0.01%
2022/11/09	3	52.80	7	52.61	53.40	-4	42,307	-0.01%
2022/11/08	1	52.00	7	52.40	51.80	-6	43,100	-0.01%
2022/11/07	1	52.50	5	53.00	52.50	-4	43,801	-0.01%
2022/11/04	0	0.00	5	53.38	53.50	-5	44,700	-0.01%
2022/11/03	13	51.35	4	52.28	52.70	9	44,986	0.02%
2022/11/02	1	50.50	1	51.00	50.50	0	45,218	0.00%
2022/11/01	0	0.00	1	50.50	50.90	-1	46,009	0.00%
2022/10/31	2	50.05	7	50.21	50.50	-5	46,929	-0.01%
2022/10/28	11	48.94	3	48.55	48.30	8	48,686	0.02%
2022/10/27	0	0.00	4	49.85	50.30	-4	49,722	-0.01%
2022/10/26	2	48.95	1	49.00	48.40	1	50,392	0.00%
2022/10/24	1	50.50	2	50.25	49.65	-1	52,478	0.00%
2022/10/21	2	50.30	5	49.91	49.25	-3	54,504	-0.01%
2022/10/20	8	50.75	2	50.80	51.00	6	55,537	0.01%
2022/10/19	2	53.05	2	52.00	51.70	0	56,959	0.00%
2022/10/18	0	0.00	2	53.50	52.00	-2	58,860	0.00%
2022/10/17	4	51.59	3	51.30	52.50	1	62,994	0.00%
2022/10/14	18	51.23	10	51.79	51.70	8	65,525	0.01%
2022/10/13	4	49.59	1	48.50	49.05	3	66,365	0.00%
2022/10/12	4	50.98	8	51.96	53.00	-4	66,666	-0.01%
2022/10/11	13	52.63	20	52.34	51.60	-7	67,341	-0.01%
2022/10/07	6	56.37	6	55.73	55.90	0	67,859	0.00%
2022/10/06	5	55.52	14	55.82	56.50	-9	69,128	-0.01%
2022/10/05	18	56.62	12	56.60	55.00	6	70,843	0.01%
2022/10/04	1	55.80	4	56.10	55.90	-3	71,871	0.00%
2022/10/03	15	53.72	13	54.00	54.30	2	72,857	0.00%
2022/09/30	3	53.03	9.1	53.07	54.80	-6.1	75,063	-0.01%
2022/09/29	12	53.41	6	53.07	53.30	6	77,665	0.01%
2022/09/28	41	55.52	60	54.15	52.00	-19	81,115	-0.02%
2022/09/27	16	55.81	17	55.53	56.60	-1	82,606	0.00%
2022/09/26	12	58.18	34	57.37	56.00	-22	83,725	-0.03%
2022/09/23	22	61.63	9	61.46	60.80	13	84,788	0.02%
2022/09/22	15	63.90	10	63.73	62.70	5	85,208	0.01%
2022/09/21	11	63.45	14	63.93	64.50	-3	85,680	0.00%
2022/09/20	30	62.72	12	62.53	62.80	18	87,623	0.02%
2022/09/19	14	62.64	9	61.49	61.30	5	87,693	0.01%
2022/09/16	1	61.00	3	61.90	61.20	-2	87,845	0.00%
2022/09/15	2	61.80	1	62.90	61.30	1	88,657	0.00%
2022/09/14	9	61.46	9	61.94	62.60	0	89,958	0.00%
2022/09/13	6	63.72	6	62.62	62.20	0	89,566	0.00%
2022/09/12	40	63.80	24	63.57	63.30	16	89,038	0.02%
2022/09/08	17	61.05	36	60.76	60.80	-19	88,042	-0.02%
2022/09/07	29	60.51	16	60.05	60.40	13	87,776	0.01%
2022/09/06	17	62.18	38	60.91	60.10	-21	87,085	-0.02%
2022/09/05	393	64.80	389	63.54	63.40	4	86,076	0.00%	大買/大賣/
2022/09/02	22	64.01	43	63.90	63.90	-21	84,883	-0.02%
2022/09/01	22	61.09	14	60.79	60.20	8	82,647	0.01%
2022/08/31	19	60.36	25	62.11	62.30	-6	81,807	-0.01%
2022/08/30	17	59.46	26	59.59	59.10	-9	80,656	-0.01%
2022/08/29	19	58.77	2	59.40	58.70	17	80,251	0.02%
2022/08/26	27	62.44	24	62.46	61.60	3	79,833	0.00%
2022/08/25	24	60.83	5	60.84	61.00	19	78,831	0.02%
2022/08/24	23	59.81	23	59.48	59.50	0	78,464	0.00%
2022/08/23	27	60.29	26	60.53	60.20	1	77,650	0.00%
2022/08/22	10	62.18	7	62.77	61.00	3	77,073	0.00%
2022/08/19	37.2	64.87	25	64.68	63.90	12.2	76,527	0.02%
2022/08/18	34	65.25	50	64.73	64.20	-16	75,462	-0.02%
2022/08/17	46	63.72	53	64.03	65.50	-7	74,055	-0.01%
2022/08/16	18	64.28	14	63.23	62.50	4	72,978	0.01%
2022/08/15	13	61.74	17	63.54	64.50	-4	72,200	-0.01%
2022/08/12	25	64.01	23	63.95	63.20	2	71,105	0.00%
2022/08/11	10	63.63	14	63.69	63.80	-4	70,103	-0.01%
2022/08/10	24	60.43	23	61.23	62.00	1	69,002	0.00%
2022/08/09	16	59.92	11	59.88	59.70	5	68,156	0.01%
2022/08/08	45	58.95	35	59.73	60.40	10	67,502	0.01%
2022/08/05	36	59.93	31	60.01	62.00	5	66,539	0.01%
2022/08/04	52	60.57	70	58.71	58.30	-18	65,593	-0.03%
2022/08/03	32	65.15	27	64.75	63.30	5	63,697	0.01%
2022/08/02	31	64.45	22	64.74	64.30	9	62,596	0.01%
2022/08/01	14	65.36	20	65.96	65.80	-6	61,911	-0.01%
2022/07/29	35	65.63	41	66.10	65.10	-6	61,030	-0.01%
2022/07/28	48	66.04	58	66.43	65.40	-10	59,645	-0.02%
2022/07/27	20	63.41	16	63.82	64.70	4	57,530	0.01%
2022/07/26	50	65.87	41	65.68	64.20	9	56,412	0.02%
2022/07/25	45	66.28	32	65.88	66.60	13	55,233	0.02%
2022/07/22	142	67.10	150	66.62	64.70	-8	53,167	-0.02%	大買/大賣/
2022/07/21	100	62.82	95	64.40	65.60	5	48,899	0.01%
2022/07/20	29.1	60.45	36	59.86	59.70	-7	46,099	-0.02%
2022/07/19	25	59.19	21	58.30	58.10	4	44,897	0.01%
2022/07/18	18	60.74	18	60.00	59.10	0	44,100	0.00%
2022/07/15	1	60.00	0	0.00	58.90	1	42,995	0.00%
2022/07/14	20	59.49	33	59.57	60.70	-13	42,083	-0.03%
2022/07/13	34	60.41	34	59.24	58.40	0	40,525	0.00%
2022/07/12	34	59.36	55	58.36	57.60	-21	38,521	-0.05%
2022/07/11	28	60.36	7	60.46	60.90	21	36,860	0.06%
2022/07/08	30	61.31	27	61.39	60.50	3	35,597	0.01%
2022/07/07	47	59.64	65.1	59.63	61.70	-18.1	33,181	-0.05%
2022/07/06	44	60.34	33.5	59.04	56.90	10.5	30,092	0.03%
2022/07/05	24.1	58.68	11.5	59.93	60.70	12.6	26,355	0.05%
2022/07/04	35	52.15	37	52.82	55.20	-2	24,146	-0.01%
2022/07/01	69	50.87	58.1	50.42	50.20	10.9	22,541	0.05%
2022/06/30	41.5	49.46	41	49.84	48.90	0.5	20,532	0.00%
2022/06/29	38	53.32	50	52.75	52.00	-12	19,418	-0.06%
2022/06/28	70	58.88	51	58.39	57.70	19	17,930	0.11%
2022/06/27	15.1	56.51	17	57.61	57.80	-1.9	15,291	-0.01%
2022/06/24	8	51.16	13	51.52	52.60	-5	14,754	-0.03%
2022/06/23	25	48.88	13	48.31	47.90	12	14,113	0.09%
2022/06/22	31	48.55	37	49.18	49.70	-6	13,272	-0.05%
2022/06/21	10	44.95	11	46.05	46.30	-1	11,791	-0.01%
2022/06/20	7.2	44.15	1	43.30	42.10	6.2	11,763	0.05%
2022/06/17	1	44.65	5	44.30	44.00	-4	11,742	-0.03%
2022/06/16	13	47.05	3	47.02	45.05	10	11,870	0.08%
2022/06/15	1	46.20	3	46.45	45.75	-2	11,921	-0.02%
2022/06/14	14	46.01	13	45.50	46.45	1	12,146	0.01%
2022/06/13	2	46.40	2	45.60	45.60	0	12,401	0.00%
2022/06/10	2	47.70	15	47.41	47.40	-13	12,611	-0.10%
2022/06/08	4	48.75	8	48.29	48.05	-4	13,083	-0.03%
2022/06/07	5	48.50	8	48.15	48.15	-3	13,501	-0.02%
2022/06/06	14	48.96	10	49.35	49.00	4	13,971	0.03%
2022/06/02	13	50.68	13	49.92	49.25	0	14,489	0.00%
2022/06/01	0	0.00	11	49.58	49.55	-11	14,792	-0.07%
2022/05/31	1	49.70	0	0.00	50.00	1	15,290	0.01%
2022/05/30	15	47.83	1	48.25	48.15	14	16,732	0.08%
2022/05/27	6	47.05	6	47.25	47.05	0	17,646	0.00%
2022/05/26	10	46.78	5	46.35	45.90	5	17,706	0.03%
2022/05/24	1	46.50	5	46.80	45.95	-4	18,678	-0.02%
2022/05/23	10	47.55	10	47.35	47.30	0	18,733	0.00%
2022/05/20	10	46.96	1	46.80	47.00	9	19,058	0.05%
2022/05/19	1	46.45	1	46.70	46.70	0	19,154	0.00%
2022/05/18	0	0.00	1	46.80	47.20	-1	19,316	-0.01%
2022/05/16	0	0.00	1	46.19	45.70	-1	19,732	-0.01%
2022/05/13	6	45.98	4	45.93	45.90	2	19,998	0.01%
2022/05/12	0	0.00	6	44.98	44.95	-6	20,310	-0.03%
2022/05/11	7	45.54	3	45.03	46.15	4	20,437	0.02%
2022/05/10	3	46.50	1	45.50	46.45	2	20,644	0.01%
2022/05/09	2.4	45.95	0	0.00	45.65	2.4	21,260	0.01%
2022/05/05	1	50.70	1	51.30	51.00	0	22,316	0.00%
2022/05/04	0	0.00	3	49.13	49.30	-3	22,796	-0.01%
2022/05/03	3	48.32	3.2	48.05	48.45	-0.2	23,723	0.00%
2022/04/29	6	49.29	2	51.15	47.60	4	24,171	0.02%
2022/04/28	1	48.60	0	0.00	48.60	1	24,509	0.00%
2022/04/27	1	47.70	0	0.00	48.60	1	24,884	0.00%
2022/04/25	2	48.75	7	49.03	48.75	-5	25,311	-0.02%
2022/04/22	14.2	50.94	10	51.10	51.10	4.2	25,912	0.02%
2022/04/21	1.1	52.21	11	53.05	53.00	-9.9	26,781	-0.04%
2022/04/20	0	0.00	4	53.15	53.10	-4	27,371	-0.01%
2022/04/19	20	54.01	10	54.19	53.20	10	28,103	0.04%
2022/04/18	8	53.59	2	53.20	53.20	6	29,264	0.02%
2022/04/15	1	54.10	4	54.60	54.20	-3	29,725	-0.01%
2022/04/14	2	56.55	0	0.00	56.10	2	30,518	0.01%
2022/04/13	2	55.60	4	56.28	56.60	-2	31,079	-0.01%
2022/04/12	0.2	54.70	1.1	54.49	54.00	-1	31,573	0.00%
2022/04/11	5	54.08	0.9	54.42	54.00	4.1	32,647	0.01%
2022/04/07	6	57.23	1	58.60	55.70	5	33,765	0.01%
2022/04/06	4	59.15	0	0.00	58.80	4	34,281	0.01%
2022/04/01	1	58.30	2	59.10	60.00	-1	35,009	0.00%
2022/03/31	1	59.30	0	0.00	59.20	1	35,554	0.00%
2022/03/30	9	61.19	14	60.46	60.30	-5	37,297	-0.01%
2022/03/29	5	60.10	5	59.80	59.80	0	38,605	0.00%
2022/03/28	1	58.60	0	0.00	59.70	1	40,366	0.00%
2022/03/25	1	59.30	2	60.90	59.30	-1	41,209	0.00%
2022/03/24	3	61.10	9	60.29	61.80	-6	42,122	-0.01%
2022/03/23	0	0.00	5	59.40	59.70	-5	42,768	-0.01%
2022/03/22	10	58.70	13.2	59.02	59.30	-3.2	43,683	-0.01%
2022/03/21	19.2	60.21	15	58.76	58.50	4.2	44,434	0.01%
2022/03/18	5	58.00	5	58.60	58.50	0	44,939	0.00%
2022/03/17	6	58.05	9	58.50	58.60	-3	45,225	-0.01%
2022/03/16	2	55.30	1	55.60	56.20	1	45,677	0.00%
2022/03/15	4	56.15	8	56.00	55.60	-4	46,642	-0.01%
2022/03/14	2	58.00	0	0.00	57.70	2	47,603	0.00%
2022/03/11	0.2	56.85	8	56.70	57.80	-7.8	49,421	-0.02%
2022/03/10	9	58.24	4	58.23	58.10	5	50,458	0.01%
2022/03/09	3.1	57.48	0	0.00	56.10	3.1	52,280	0.01%
2022/03/08	4	58.03	7	58.19	56.80	-3	53,122	-0.01%
2022/03/07	9.1	61.37	3	60.37	60.10	6.1	53,870	0.01%
2022/03/04	4	65.43	6	65.05	64.30	-2	54,730	0.00%
2022/03/03	37.1	67.76	19	67.21	65.40	18.1	55,378	0.03%
2022/03/02	5	61.88	13	64.70	66.90	-8	55,289	-0.01%
2022/03/01	0	60.30	8	60.21	60.90	-8	56,108	-0.01%
2022/02/25	2	58.20	3	58.50	57.90	-1	56,859	0.00%
2022/02/24	18.1	59.28	24	58.49	57.70	-5.9	58,297	-0.01%
2022/02/23	0	0.00	1	62.20	62.10	-1	58,653	0.00%
2022/02/22	6	61.63	1.2	61.75	61.50	4.8	61,135	0.01%
2022/02/21	2	64.40	0	0.00	64.40	2	62,116	0.00%
2022/02/18	0	0.00	3	64.43	65.80	-3	64,354	0.00%
2022/02/16	8	65.31	9	64.68	64.40	-1	69,945	0.00%
2022/02/15	7	64.94	2	64.90	63.00	5	72,472	0.01%
2022/02/14	6	64.93	7	64.09	63.90	-1	72,684	0.00%
2022/02/11	0	0.00	1	67.70	68.30	-1	72,541	0.00%
2022/02/10	10	68.05	11	68.45	67.70	-1	72,614	0.00%
2022/02/09	9	68.76	7	67.84	67.90	2	72,466	0.00%
2022/02/08	3.1	66.04	2	66.65	66.90	1.1	71,804	0.00%
2022/02/07	34	63.76	47	61.95	67.00	-13	71,431	-0.02%
2022/01/26	4	63.75	3.3	63.80	63.80	0.7	70,997	0.00%
2022/01/25	9	63.43	16.2	63.62	62.60	-7.2	70,780	-0.01%
2022/01/24	6	67.68	9	67.30	67.00	-3	70,115	0.00%
2022/01/21	6.1	69.08	11	68.39	69.10	-4.9	69,798	-0.01%
2022/01/20	1	67.80	1	68.10	69.20	0	69,315	0.00%
2022/01/19	1	69.50	0	0.00	69.90	1	69,702	0.00%
2022/01/18	3	70.80	1	70.30	70.50	2	70,003	0.00%
2022/01/17	5	70.70	5	71.40	70.60	0	72,127	0.00%
2022/01/14	15	67.91	14	68.28	69.00	1	75,490	0.00%
2022/01/13	3.1	71.86	9.2	71.56	71.00	-6.1	76,728	-0.01%
2022/01/12	16	73.28	15	72.39	72.00	1	76,617	0.00%
2022/01/11	18	73.17	4	75.66	72.30	14	76,497	0.02%
2022/01/10	3	76.43	1	78.00	79.60	2	75,611	0.00%
2022/01/07	19	79.67	9	79.06	78.00	10	75,101	0.01%
2022/01/06	5	80.86	4	81.90	82.00	1	74,186	0.00%
2022/01/05	17	82.75	13	81.95	81.60	4	73,565	0.01%
2022/01/04	20	86.43	24	87.00	84.60	-4	72,904	-0.01%
2022/01/03	4	85.88	21	86.70	86.00	-17	71,769	-0.02%
2021/12/30	7	84.39	16	84.91	84.80	-9	70,921	-0.01%
2021/12/29	10	83.39	12	85.25	85.80	-2	70,467	0.00%
2021/12/28	35	84.82	16	83.51	83.00	19	69,792	0.03%
2021/12/27	8	86.14	18	85.84	85.60	-10	69,030	-0.01%
2021/12/24	24.1	87.70	16	87.66	86.40	8.1	68,493	0.01%
2021/12/23	46	85.75	54	86.33	87.10	-8	66,633	-0.01%
2021/12/22	29	85.96	34	85.03	83.80	-5	65,222	-0.01%
2021/12/21	12	83.78	9	83.40	83.00	3	63,397	0.00%
2021/12/20	6	83.42	13	83.88	84.90	-7	62,609	-0.01%
2021/12/17	41.4	81.67	39	81.03	80.80	2.4	61,374	0.00%
2021/12/16	16	81.66	22	82.24	83.30	-6	60,439	-0.01%
2021/12/15	4	77.42	7	78.31	80.10	-3	59,346	-0.01%
2021/12/14	23	76.95	18	76.03	75.70	5	58,582	0.01%
2021/12/13	10	81.03	13	80.61	80.10	-3	57,890	-0.01%
2021/12/10	22	81.55	25	81.26	80.70	-3	57,413	-0.01%
2021/12/09	32	82.27	39	82.51	81.30	-7	56,784	-0.01%
2021/12/08	21	84.82	15	84.08	81.30	6	55,622	0.01%
2021/12/07	28	87.01	18	85.35	84.00	10	54,330	0.02%
2021/12/06	28	84.83	25	85.39	86.10	3	52,273	0.01%
2021/12/03	26	85.25	43	85.38	85.20	-17	50,932	-0.03%
2021/12/02	22	83.03	19	82.46	80.20	3	48,676	0.01%
2021/12/01	20	78.25	26	79.96	83.40	-6	47,284	-0.01%
2021/11/30	25	80.47	15	80.53	77.50	10	45,911	0.02%
2021/11/29	17	74.43	19	76.36	78.00	-2	44,541	0.00%
2021/11/26	49	79.11	48	78.52	77.80	1	43,241	0.00%
2021/11/25	72	82.33	70	82.49	81.00	2	41,666	0.00%
2021/11/24	41	79.40	34	79.80	79.40	7	39,840	0.02%
2021/11/23	45	79.96	36.1	79.05	78.40	8.9	38,800	0.02%
2021/11/22	42	87.75	34	87.73	86.70	8	36,977	0.02%
2021/11/19	72	88.58	59	89.24	87.60	13	35,950	0.04%
2021/11/18	28	86.53	21.1	86.58	86.10	7	33,342	0.02%
2021/11/17	84.1	84.73	75	84.54	87.50	9.1	31,980	0.03%
2021/11/16	67.3	85.70	50	83.52	82.10	17.3	29,613	0.06%
2021/11/15	91.2	92.97	36	92.85	90.90	55.2	27,416	0.20%
2021/11/12	50	87.33	49	88.75	90.90	1	23,622	0.00%
2021/11/11	0	0.00	7	87.53	82.70	-7	20,738	-0.03%
2021/11/10	0	0.00	11	83.28	89.60	-11	20,223	-0.05%
2021/11/09	2	77.90	0	0.00	81.50	2	19,998	0.01%
2021/11/08	0	0.00	4	76.25	77.00	-4	19,674	-0.02%
2021/11/05	3	66.43	10	70.00	70.00	-7	19,478	-0.04%
2021/11/04	4	71.73	0	0.00	67.00	4	19,373	0.02%
2021/11/03	1	65.00	5.1	68.18	71.20	-4.1	19,313	-0.02%
2021/11/02	1	74.30	2	66.40	68.20	-1	18,997	-0.01%
2021/11/01	8	71.53	4	72.08	72.10	4	18,681	0.02%
2021/10/29	1	59.30	11	62.65	65.60	-10	18,466	-0.05%
2021/10/28	1	59.30	4	59.70	59.70	-3	18,452	-0.02%
2021/10/27	17	59.82	4	60.73	60.00	13	18,184	0.07%
2021/10/26	7	53.24	13.1	56.75	58.30	-6.1	17,528	-0.03%
2021/10/25	15.1	52.85	17	52.14	53.00	-1.9	16,933	-0.01%
2021/10/22	18	52.15	20	52.17	52.50	-2	14,480	-0.01%
2021/10/21	19	47.37	15	47.21	48.25	4	10,349	0.04%
2021/10/20	5	42.65	11	43.30	43.90	-6	8,083	-0.07%
2021/10/19	13	39.90	26	39.61	39.95	-13	7,487	-0.17%
2021/10/18	11	37.33	16	37.72	38.40	-5	6,797	-0.07%
2021/10/15	2	35.20	4	35.05	34.95	-2	6,498	-0.03%
2021/10/14	1	34.05	0	0.00	34.05	1	6,485	0.02%
2021/10/13	1	34.00	0	0.00	33.95	1	6,504	0.02%
2021/10/12	2	34.18	1	34.50	34.35	1	6,507	0.02%
2021/10/08	1.1	35.26	0	0.00	34.85	1.1	6,549	0.02%
2021/10/07	0	0.00	2.1	35.80	35.95	-2.1	6,559	-0.03%
2021/10/05	1	34.70	1	34.60	35.00	0	6,642	0.00%
2021/10/04	5	34.22	0	0.00	33.95	5	6,662	0.08%
2021/10/01	4	35.68	0	0.00	34.90	4	6,716	0.06%
2021/09/30	1	37.00	0	0.00	36.80	1	6,735	0.01%
2021/09/29	1	36.65	0	0.00	36.65	1	6,833	0.01%
2021/09/28	5	38.30	5	38.30	38.35	0	6,804	0.00%
2021/09/27	5	38.77	3	38.82	37.85	2	6,787	0.03%
2021/09/24	2	37.50	3	37.23	37.10	-1	6,714	-0.01%
2021/09/23	0	0.00	1	37.20	36.95	-1	6,777	-0.01%
2021/09/22	3	36.33	5	36.20	36.15	-2	6,928	-0.03%
2021/09/17	1	37.80	1	38.25	37.40	0	7,059	0.00%
2021/09/16	8	37.79	6	37.63	38.40	2	6,981	0.03%
2021/09/15	1	36.15	5	36.20	36.15	-4	6,894	-0.06%
2021/09/14	3	37.20	1	37.95	36.90	2	6,957	0.03%
2021/09/13	15	36.83	14	36.54	37.85	1	6,938	0.01%
2021/09/10	1	34.85	2	35.00	34.85	-1	6,933	-0.01%
2021/09/08	1	34.50	0	0.00	34.40	1	7,245	0.01%
2021/09/07	1	34.95	0	0.00	34.70	1	7,448	0.01%
2021/09/06	1	35.50	0	0.00	35.30	1	7,824	0.01%
2021/09/03	1	35.60	1	36.00	36.00	0	8,170	0.00%
2021/09/02	2	35.68	0	0.00	35.55	2	8,282	0.02%
2021/09/01	5	36.05	6	36.04	36.05	-1	8,516	-0.01%
2021/08/30	2	35.65	2	35.53	35.85	0	8,652	0.00%
2021/08/26	1	35.25	5	35.28	35.15	-4	8,741	-0.05%
2021/08/25	0	0.00	5	35.46	35.75	-5	8,821	-0.06%
2021/08/24	4	35.89	2	35.30	35.25	2	9,016	0.02%
2021/08/23	1	35.25	1	35.50	35.50	0	9,076	0.00%
2021/08/20	1	34.65	0	0.00	34.65	1	9,169	0.01%
2021/08/19	4	35.34	1	34.85	34.65	3	9,207	0.03%
2021/08/18	0	0.00	3	35.50	36.10	-3	9,247	-0.03%
2021/08/16	1	36.50	0	0.00	36.40	1	9,332	0.01%
2021/08/13	2	37.03	0	0.00	37.00	2	9,400	0.02%
2021/08/12	3	37.97	0	0.00	37.70	3	9,542	0.03%
2021/08/11	1	37.80	1	37.95	37.80	0	9,679	0.00%
2021/08/10	1	39.40	6	38.95	38.90	-5	9,767	-0.05%
2021/08/09	2	38.88	0	0.00	38.60	2	9,968	0.02%
2021/08/06	4	40.69	5	40.60	40.35	-1	10,073	-0.01%
2021/08/05	3	41.85	4	41.64	41.90	-1	10,230	-0.01%
2021/08/04	2	41.53	6	41.56	41.55	-4	10,568	-0.04%
2021/08/03	5	40.45	10	40.82	41.45	-5	10,726	-0.05%
2021/08/02	3	39.87	12	39.70	39.95	-9	10,541	-0.09%
2021/07/30	4	39.08	16	38.98	39.25	-12	10,549	-0.11%
2021/07/29	5	37.49	8	37.27	37.90	-3	10,492	-0.03%
2021/07/28	4	35.91	0	0.00	35.35	4	10,650	0.04%
2021/07/27	8	37.58	0	0.00	36.75	8	11,139	0.07%
2021/07/26	7	37.89	2	37.80	38.00	5	11,536	0.04%
2021/07/23	5	37.70	3	37.95	37.20	2	11,968	0.02%
2021/07/22	2	37.15	0	0.00	36.80	2	12,402	0.02%
2021/07/21	1	37.20	2	36.45	36.45	-1	12,772	-0.01%
2021/07/20	1	37.20	1	37.25	36.85	0	13,624	0.00%
2021/07/16	2	37.70	0	0.00	37.60	2	14,660	0.01%
2021/07/15	2.1	37.45	2	37.55	38.05	0.1	15,033	0.00%
2021/07/13	9	37.32	2	38.23	37.40	7	16,141	0.04%
2021/07/12	1	37.95	1	38.15	37.80	0	16,954	0.00%
2021/07/09	0	0.00	4	38.30	37.80	-4	17,653	-0.02%
2021/07/08	3	37.85	2	38.90	37.95	1	17,835	0.01%
2021/07/07	8	38.53	8	38.64	38.15	0	18,004	0.00%
2021/07/06	7	38.73	2	38.60	38.30	5	18,135	0.03%
2021/07/05	6	39.73	4	39.93	39.75	2	18,084	0.01%
2021/07/02	1	38.80	4	39.10	38.85	-3	18,091	-0.02%
2021/07/01	7	38.66	8	38.86	38.45	-1	18,302	-0.01%
2021/06/30	2	39.23	1	39.30	39.30	1	18,294	0.01%
2021/06/29	12	39.56	2	39.95	39.20	10	18,468	0.05%
2021/06/28	8	41.39	7	41.68	41.05	1	18,540	0.01%
2021/06/25	1	40.85	1	41.10	40.50	0	18,401	0.00%
2021/06/24	0	0.00	3	41.02	40.85	-3	18,544	-0.02%
2021/06/23	9	40.73	5	40.50	40.80	4	18,455	0.02%
2021/06/22	47	40.89	68	39.68	39.50	-21	18,352	-0.11%
2021/06/21	9	39.11	15	39.90	40.35	-6	18,246	-0.03%
2021/06/18	15	41.08	15	40.99	39.95	0	18,080	0.00%
2021/06/17	2	40.00	11	40.46	40.60	-9	17,986	-0.05%
2021/06/16	5	40.56	2	40.40	40.10	3	17,926	0.02%
2021/06/15	5	41.76	16	40.98	41.95	-11	17,718	-0.06%
2021/06/11	19	39.09	17	39.11	40.00	2	17,336	0.01%
2021/06/10	1	37.15	1	37.25	38.15	0	17,007	0.00%
2021/06/09	8	37.63	8	37.43	37.20	0	16,904	0.00%
2021/06/08	6	36.26	1	36.10	36.30	5	16,667	0.03%
2021/06/07	11	35.59	5	35.41	35.85	6	16,735	0.04%
2021/06/04	0	0.00	2	36.80	36.65	-2	16,664	-0.01%
2021/06/02	6	36.87	1	37.40	36.40	5	16,689	0.03%
2021/06/01	7	37.80	2	37.88	37.25	5	16,592	0.03%
2021/05/31	2	36.83	2	37.03	37.05	0	16,440	0.00%
2021/05/28	4	36.61	2	36.60	36.40	2	16,429	0.01%
2021/05/27	6	36.10	3	35.85	36.20	3	16,365	0.02%
2021/05/26	3	35.92	3	35.87	35.75	0	16,338	0.00%
2021/05/25	3	35.30	3	35.70	35.50	0	16,250	0.00%
2021/05/24	3	35.25	5	35.48	35.25	-2	16,189	-0.01%
2021/05/21	3	34.73	2	34.63	34.65	1	16,131	0.01%
2021/05/20	1	33.90	1	34.60	33.70	0	16,144	0.00%
2021/05/19	1	33.55	2	33.90	34.25	-1	15,972	-0.01%
2021/05/18	3	34.07	1	34.10	34.25	2	15,837	0.01%
2021/05/17	0	0.00	1	33.50	32.10	-1	15,722	-0.01%
2021/05/14	2	35.83	1	36.05	34.50	1	15,490	0.01%
2021/05/13	5	35.57	5	36.17	35.05	0	15,242	0.00%
2021/05/12	12	36.98	1	39.00	36.25	11	14,940	0.07%
2021/05/11	5	39.06	2	38.43	38.00	3	14,462	0.02%
2021/05/07	4	40.70	3	40.52	40.50	1	14,117	0.01%
2021/05/06	5	39.95	3	40.48	39.65	2	13,953	0.01%
2021/05/05	8.1	40.28	3	41.17	39.45	5.1	13,762	0.04%
2021/05/04	2	41.70	4	41.81	40.60	-2	13,491	-0.01%
2021/05/03	11	42.65	18	42.28	42.15	-7	12,947	-0.05%
2021/04/29	10	43.15	3	42.10	41.60	7	12,558	0.06%
2021/04/28	6	43.68	6	44.11	43.10	0	12,112	0.00%
2021/04/27	5.1	42.98	8	43.38	43.15	-2.9	11,739	-0.02%
2021/04/26	15	44.07	8	44.38	44.70	7	11,342	0.06%
2021/04/23	3	40.60	3	40.73	41.80	0	10,462	0.00%
2021/04/22	5	39.56	7	39.48	38.00	-2	9,884	-0.02%
2021/04/21	7	41.55	13	41.07	40.60	-6	9,433	-0.06%
2021/04/20	0	0.00	4	39.31	39.95	-4	9,050	-0.04%
2021/04/19	54	40.54	18	40.41	40.10	36	8,710	0.41%
2021/04/16	8	37.88	17	38.53	39.45	-9	7,903	-0.11%
2021/04/15	8	35.38	4	34.91	35.90	4	7,040	0.06%
2021/04/14	2	32.55	1	33.60	32.65	1	6,352	0.02%
2021/04/13	8	33.53	2	33.20	33.10	6	6,203	0.10%
2021/04/12	2	32.10	1	32.05	32.80	1	5,987	0.02%
2021/04/09	0	0.00	1	31.70	31.50	-1	5,789	-0.02%
2021/04/08	1	31.45	2	31.70	31.45	-1	5,763	-0.02%
2021/04/07	4	31.81	3	31.87	31.45	1	5,728	0.02%
2021/04/06	0	0.00	1	31.25	30.95	-1	5,545	-0.02%
2021/04/01	11	31.23	3	31.13	31.20	8	5,507	0.15%
2021/03/30	0	0.00	3	29.60	29.70	-3	5,047	-0.06%
2021/03/29	1	29.75	1	29.75	29.70	0	5,032	0.00%
2021/03/26	0	0.00	2	28.85	28.85	-2	4,899	-0.04%
2021/03/24	1	28.95	0	0.00	29.05	1	5,108	0.02%
2021/03/22	2	29.20	2	29.18	29.20	0	5,117	0.00%
2021/03/19	2	28.60	1	29.10	29.10	1	5,107	0.02%
2021/03/17	0	0.00	1	28.75	28.50	-1	5,164	-0.02%
2021/03/16	0	0.00	1	28.75	28.80	-1	5,284	-0.02%
2021/03/12	0	0.00	1	28.90	28.75	-1	5,570	-0.02%
2021/03/10	0	0.00	4	28.55	28.50	-4	5,756	-0.07%
2021/03/09	3	27.83	0	0.00	28.05	3	5,996	0.05%
2021/03/08	0	0.00	1	28.05	28.10	-1	6,033	-0.02%
2021/03/02	0	0.00	1	29.10	28.60	-1	6,130	-0.02%
2021/02/26	0	0.00	4	29.00	29.00	-4	6,252	-0.06%
2021/02/22	0	0.00	2	29.20	29.35	-2	6,546	-0.03%
2021/02/19	3	28.30	0	0.00	28.30	3	6,546	0.05%
2021/02/18	0	0.00	2	28.40	28.60	-2	6,541	-0.03%
2021/02/17	0	0.00	2	28.70	28.55	-2	6,536	-0.03%
2021/02/01	2	28.20	3	28.00	28.00	-1	6,638	-0.02%
2021/01/29	0	0.00	51	27.90	28.45	-51	6,598	-0.77%
2021/01/28	0	28.00	0	0.00	28.00	0	6,538	0.00%
2021/01/25	3	28.05	0	0.00	28.25	3	6,474	0.05%
2021/01/21	3	28.05	1	28.40	28.00	2	6,408	0.03%
2021/01/20	1	28.10	0	0.00	28.30	1	6,375	0.02%
2021/01/18	0	0.00	1.1	29.65	29.40	-1.1	6,285	-0.02%
2021/01/11	2	30.20	8	29.62	30.10	-6	6,098	-0.10%
2021/01/07	0	0.00	5	29.95	29.95	-5	5,996	-0.08%
2021/01/06	2	30.00	0	0.00	30.00	2	5,955	0.03%
2021/01/05	0	0.00	5	31.25	30.85	-5	5,853	-0.09%
2021/01/04	0	0.00	2	31.33	31.40	-2	5,805	-0.03%
2020/12/31	1	30.85	1	30.75	30.75	0	5,767	0.00%
2020/12/30	0	0.00	2	31.10	31.25	-2	5,816	-0.03%
2020/12/28	0	0.00	1	31.30	31.20	-1	5,705	-0.02%
2020/12/24	1	30.50	2	30.30	30.30	-1	5,600	-0.02%
2020/12/23	0	0.00	1	30.15	30.30	-1	5,603	-0.02%
2020/12/22	0	0.00	3	30.70	30.05	-3	5,630	-0.05%
2020/12/21	3	31.10	0	0.00	30.70	3	5,620	0.05%
2020/12/18	0	0.00	2	31.95	31.35	-2	5,590	-0.04%
2020/12/17	1	31.20	0	0.00	31.20	1	5,477	0.02%
2020/12/15	2	30.68	0	0.00	30.55	2	5,455	0.04%
2020/12/10	2	31.70	1	31.60	31.60	1	5,361	0.02%
2020/12/09	8	32.16	1	32.10	32.45	7	5,222	0.13%
2020/12/08	5	32.25	8	31.81	31.80	-3	5,085	-0.06%
2020/12/07	12	31.75	55	31.31	31.70	-43	5,005	-0.86%
2020/12/04	10	32.10	14	31.35	31.30	-4	4,944	-0.08%
2020/12/03	0	0.00	20	32.55	32.05	-20	4,829	-0.41%
2020/12/02	0	0.00	3	31.20	31.50	-3	4,736	-0.06%
2020/12/01	0	0.00	2	31.30	31.30	-2	4,723	-0.04%
2020/11/30	1	30.95	0	0.00	31.30	1	4,715	0.02%
2020/11/27	3	31.00	0	0.00	31.00	3	4,718	0.06%
2020/11/26	0	0.00	2	30.75	30.95	-2	4,708	-0.04%
2020/11/25	0	0.00	1	31.20	30.60	-1	4,826	-0.02%
2020/11/23	1	30.30	1	30.50	30.25	0	4,833	0.00%
2020/11/20	7	30.38	18	30.36	30.45	-11	4,811	-0.23%
2020/11/19	1	29.60	5	29.57	29.50	-4	4,603	-0.09%
2020/11/18	6	29.38	0	0.00	29.40	6	4,566	0.13%
2020/11/13	1	28.55	0	0.00	28.60	1	4,612	0.02%
2020/11/11	1	29.00	0	0.00	29.15	1	4,650	0.02%
2020/11/10	6	29.10	0	0.00	29.30	6	4,643	0.13%
2020/11/04	3	28.50	0	0.00	28.65	3	4,656	0.06%
2020/10/30	3	28.60	0	0.00	28.70	3	4,970	0.06%
2020/10/27	0	0.00	65	29.52	29.25	-65	5,119	-1.27%
2020/10/22	0	28.85	0	0.00	28.70	0	5,302	0.00%
2020/10/14	0	0.00	1	29.40	29.45	-1	5,784	-0.02%
2020/10/12	0	0.00	10	29.20	29.20	-10	5,949	-0.17%
2020/10/07	0	0.00	5	29.80	29.50	-5	6,051	-0.08%
2020/09/28	3	28.55	0	0.00	28.45	3	6,627	0.05%
2020/09/23	1	29.70	0	0.00	29.30	1	6,911	0.01%
2020/09/18	10	30.25	0	0.00	30.10	10	7,613	0.13%
2020/09/16	3	30.65	0	0.00	30.50	3	7,675	0.04%
2020/09/11	2	30.50	0	0.00	30.25	2	8,004	0.02%
2020/09/07	0	0.00	1	31.35	31.00	-1	8,379	-0.01%
2020/09/04	0	0.00	5	30.55	30.60	-5	8,293	-0.06%
2020/09/02	0	0.00	1	31.05	30.80	-1	8,260	-0.01%
2020/09/01	0	0.00	25	30.45	30.45	-25	8,207	-0.30%
2020/08/31	10	30.90	12	30.59	30.10	-2	8,182	-0.02%
2020/08/27	11	30.25	10	29.90	29.80	1	8,063	0.01%
2020/08/26	0	0.00	5	29.15	30.05	-5	7,941	-0.06%
2020/08/24	1	28.85	0	0.00	28.90	1	7,983	0.01%
2020/08/20	5	28.65	0	0.00	28.10	5	8,171	0.06%
2020/08/18	4	29.80	5	29.80	29.75	-1	8,281	-0.01%
2020/08/17	50	30.24	0	0.00	30.20	50	8,289	0.60%
2020/08/13	2	29.90	1	29.45	29.45	1	8,271	0.01%
2020/08/11	30	30.30	0	0.00	30.15	30	8,251	0.36%
2020/08/10	1	30.45	0	0.00	30.45	1	8,272	0.01%
2020/08/07	1	30.20	0	0.00	30.10	1	8,296	0.01%
2020/08/06	1	31.00	1	31.45	31.05	0	8,239	0.00%
2020/08/05	1	30.30	0	0.00	30.25	1	8,120	0.01%
2020/07/30	1	30.25	1	29.90	29.90	0	8,131	0.00%
2020/07/27	1	31.00	1	30.50	30.05	0	8,020	0.00%
2020/07/17	1	31.10	0	0.00	31.00	1	7,761	0.01%
2020/07/15	0	0.00	21	30.84	30.70	-21	7,708	-0.27%
2020/07/14	0	0.00	4	30.96	31.00	-4	7,806	-0.05%
2020/07/13	0	0.00	2	31.45	31.80	-2	7,782	-0.03%
2020/07/10	0	0.00	5	31.66	31.30	-5	7,843	-0.06%
2020/07/09	2	33.38	0	0.00	32.90	2	7,741	0.03%
2020/07/08	52	33.25	0	0.00	33.45	52	7,696	0.68%
2020/07/07	2	33.38	2	33.13	32.95	0	7,652	0.00%
2020/07/06	2	33.08	12	33.10	33.10	-10	7,565	-0.13%
2020/07/03	2	32.98	6	32.53	32.40	-4	7,551	-0.05%
2020/07/02	20	32.40	1	32.60	32.50	19	7,536	0.25%
2020/07/01	17	32.97	4	33.08	32.35	13	7,466	0.17%
2020/06/30	9	31.63	14	32.94	33.15	-5	7,086	-0.07%
2020/06/29	0	0.00	5	30.15	30.15	-5	6,816	-0.07%
2020/06/22	10	30.69	0	0.00	30.50	10	6,869	0.15%
2020/06/19	5	31.15	10	31.00	30.30	-5	6,947	-0.07%
2020/06/17	3	30.75	1	31.00	30.75	2	6,739	0.03%
2020/06/16	0	0.00	10	30.40	30.00	-10	6,809	-0.15%
2020/06/15	65	29.30	2	29.65	29.70	63	7,172	0.88%
2020/06/12	11	28.98	0	0.00	29.15	11	7,177	0.15%
2020/06/11	0	30.15	0	0.00	29.85	0	7,204	0.00%
2020/06/09	6	30.21	0	0.00	30.15	6	7,462	0.08%
2020/06/08	9	30.36	13	30.59	30.45	-4	7,598	-0.05%
2020/06/05	5	30.25	0	0.00	30.15	5	7,587	0.07%
2020/06/04	1	30.15	26	30.33	30.20	-25	7,633	-0.33%
2020/06/03	0	0.00	4	30.10	30.15	-4	7,707	-0.05%
2020/06/02	3	30.05	3	30.00	30.00	0	7,759	0.00%
2020/06/01	13	30.47	1	30.20	30.55	12	7,836	0.15%
2020/05/29	7	30.45	1	30.00	30.50	6	7,867	0.08%
2020/05/28	7	30.15	0	0.00	29.60	7	8,077	0.09%
2020/05/26	0	0.00	14	30.10	30.00	-14	8,123	-0.17%
2020/05/25	15	28.73	29	29.23	29.50	-14	8,136	-0.17%
2020/05/22	3	28.10	11	28.79	28.10	-8	8,028	-0.10%
2020/05/21	1	29.00	0	0.00	28.80	1	8,024	0.01%
2020/05/18	3	27.85	0	0.00	27.95	3	8,078	0.04%
2020/05/15	10	28.78	0	0.00	28.30	10	8,076	0.12%
2020/05/14	1	28.90	0	0.00	28.20	1	8,040	0.01%
2020/05/13	2	29.15	0	0.00	29.15	2	7,992	0.03%
2020/05/12	0	0.00	4	28.90	29.10	-4	7,979	-0.05%
2020/05/11	4	28.75	5	29.00	28.90	-1	7,968	-0.01%
2020/05/08	2	28.93	20	28.92	28.90	-18	7,937	-0.23%
2020/05/07	10	29.00	0	0.00	29.10	10	7,925	0.13%
2020/05/06	5	29.60	0	0.00	29.70	5	7,842	0.06%
2020/05/05	1	29.40	1	29.85	29.40	0	7,803	0.00%
2020/05/04	6	29.28	0	0.00	29.25	6	7,814	0.08%
2020/04/30	1	30.00	1	30.10	30.00	0	7,805	0.00%
2020/04/29	1	29.90	0	0.00	29.85	1	7,858	0.01%
2020/04/28	2	30.00	0	0.00	29.95	2	7,869	0.03%
2020/04/22	0	0.00	18	28.85	28.60	-18	7,870	-0.23%
2020/04/17	3	30.48	2	31.65	30.05	1	7,769	0.01%
2020/04/15	47	31.19	47	31.21	31.20	0	7,598	0.00%
2020/04/14	1	30.50	0	0.00	30.60	1	7,525	0.01%
2020/04/13	3	30.45	3	30.85	30.60	0	7,578	0.00%
2020/04/10	0	30.50	0	0.00	30.40	0	7,528	0.00%
2020/04/09	4	29.89	5	30.05	29.70	-1	7,544	-0.01%
2020/04/08	0	30.35	1	30.35	30.35	-1	7,478	-0.01%
2020/04/07	7	29.09	6	29.13	29.25	1	7,348	0.01%
2020/03/31	10	29.15	0	0.00	28.40	10	7,422	0.13%
2020/03/30	5	27.85	1	28.05	28.30	4	7,425	0.05%
2020/03/27	15	28.82	16	28.74	27.95	-1	7,509	-0.01%
2020/03/26	4	28.80	0	0.00	28.85	4	7,909	0.05%
2020/03/23	1	27.60	0	0.00	27.70	1	8,536	0.01%
2020/03/20	0	0.00	4	29.71	29.45	-4	8,940	-0.04%
2020/03/19	18	28.16	90	27.85	28.40	-72	9,253	-0.78%
2020/03/18	9	28.17	20	27.85	26.95	-11	8,872	-0.12%
2020/03/17	28	26.80	0	0.00	26.95	28	9,000	0.31%
2020/03/16	5	29.50	0	0.00	27.00	5	8,874	0.06%
2020/03/13	8	29.03	10	29.05	29.75	-2	8,709	-0.02%
2020/03/12	10	33.55	0	0.00	32.10	10	8,506	0.12%
2020/03/10	0	0.00	3	34.90	35.80	-3	8,328	-0.04%
2020/03/09	1	35.75	5	37.00	35.60	-4	8,248	-0.05%
2020/03/06	6	37.30	1	37.65	37.55	5	8,123	0.06%
2020/03/05	8	37.41	24	36.98	36.90	-16	8,060	-0.20%
2020/03/04	7	37.55	0	0.00	37.65	7	7,951	0.09%
2020/03/03	4	37.38	1	37.90	37.45	3	7,867	0.04%
2020/03/02	4	35.38	1	35.55	36.40	3	7,673	0.04%
2020/02/27	2	36.73	6	35.88	35.00	-4	7,547	-0.05%
2020/02/26	30	36.26	0	0.00	36.50	30	7,373	0.41%
2020/02/25	1	34.80	42	34.40	34.90	-41	7,202	-0.57%
2020/02/24	1	34.90	4	35.15	34.90	-3	7,183	-0.04%
2020/02/21	19	35.71	1	35.95	35.45	18	7,171	0.25%
2020/02/20	8	35.12	8	35.00	35.30	0	7,060	0.00%
2020/02/19	47	34.71	0	0.00	34.70	47	7,049	0.67%
2020/02/11	0	0.00	10	33.85	34.00	-10	7,123	-0.14%
2020/02/10	10	33.10	0	0.00	33.05	10	7,237	0.14%
2020/02/07	1	33.35	0	0.00	33.35	1	7,243	0.01%
2020/02/05	0	0.00	1	34.15	33.60	-1	7,244	-0.01%
2020/02/03	1	32.40	0	0.00	33.00	1	7,249	0.01%
2020/01/31	8	34.47	0	0.00	34.25	8	7,189	0.11%
2020/01/15	1	37.80	2	37.98	37.35	-1	7,445	-0.01%
2020/01/14	0	0.00	1	37.80	37.80	-1	7,433	-0.01%
2020/01/13	6	37.21	6	37.32	37.50	0	7,430	0.00%
2020/01/09	3	36.63	2	36.90	36.95	1	7,461	0.01%
2020/01/08	1	36.15	4	36.65	36.15	-3	7,466	-0.04%
2020/01/07	2	37.35	0	0.00	37.00	2	7,476	0.03%
2020/01/06	2	38.23	2	38.38	38.20	0	7,443	0.00%
2020/01/03	0	0.00	2	38.40	38.15	-2	7,509	-0.03%
2020/01/02	0	0.00	1	38.75	38.35	-1	7,550	-0.01%
2019/12/30	1	38.35	0	0.00	38.35	1	7,685	0.01%
2019/12/27	1	38.85	3	39.17	38.50	-2	7,650	-0.03%
2019/12/26	2	38.75	1	38.40	38.40	1	7,510	0.01%
2019/12/25	4	39.20	3	39.32	38.90	1	7,446	0.01%
2019/12/24	3	38.95	1	38.90	38.75	2	7,452	0.03%
2019/12/23	19	39.80	14	39.51	39.20	5	7,343	0.07%
2019/12/20	3	39.00	11	39.12	39.00	-8	6,899	-0.12%
2019/12/19	4	38.50	9	38.37	38.50	-5	6,622	-0.08%
2019/12/18	8	39.09	17	38.72	38.10	-9	6,490	-0.14%
2019/12/17	11	38.18	9	38.47	38.00	2	6,134	0.03%
2019/12/16	22	37.64	19	38.63	39.10	3	5,802	0.05%
2019/12/13	1	35.85	1	35.55	35.55	0	5,577	0.00%
2019/12/12	8	36.76	6	36.79	36.40	2	5,540	0.04%
2019/12/11	5	35.75	5	35.75	35.70	0	5,287	0.00%
2019/12/10	9	35.67	6	35.57	35.45	3	5,328	0.06%
2019/12/06	4	35.83	0	0.00	35.50	4	5,434	0.07%
2019/12/05	1	35.55	3	35.50	35.85	-2	5,489	-0.04%
2019/12/03	0	0.00	1	35.10	35.45	-1	5,542	-0.02%
2019/11/27	0	0.00	1	35.85	35.90	-1	5,556	-0.02%
2019/11/25	0	0.00	1	35.10	35.00	-1	5,473	-0.02%
2019/11/21	0	0.00	1	34.70	34.75	-1	5,528	-0.02%
2019/11/19	0	0.00	2	35.00	35.10	-2	5,512	-0.04%
2019/11/15	1	35.00	1	35.05	34.85	0	5,509	0.00%
2019/11/14	1	34.40	0	0.00	34.35	1	5,518	0.02%
2019/11/12	4	34.85	4	34.95	35.05	0	5,576	0.00%
2019/11/11	1	34.85	2	34.78	34.65	-1	5,626	-0.02%
2019/11/08	1	35.75	0	0.00	35.75	1	5,640	0.02%
2019/11/07	5	35.76	1	36.00	36.10	4	5,692	0.07%
2019/11/06	0	0.00	4	37.25	36.90	-4	5,686	-0.07%
2019/11/05	2	37.55	0	0.00	37.50	2	5,984	0.03%
2019/11/01	1	36.80	2	37.03	37.30	-1	6,039	-0.02%
2019/10/31	1	36.90	0	0.00	36.80	1	6,132	0.02%
2019/10/30	11	37.95	5	37.80	37.50	6	6,142	0.10%
2019/10/29	8	37.53	0	0.00	37.50	8	6,135	0.13%
2019/10/28	13	38.26	0	0.00	37.90	13	6,209	0.21%
2019/10/24	5	38.90	16	39.11	39.25	-11	6,162	-0.18%
2019/10/23	1	38.80	0	0.00	38.50	1	6,182	0.02%
2019/10/22	0	0.00	1	38.50	38.00	-1	6,083	-0.02%
2019/10/17	0	0.00	3	37.90	38.10	-3	6,146	-0.05%
2019/10/16	0	0.00	11	37.93	37.50	-11	6,336	-0.17%
2019/10/15	1	37.95	0	0.00	37.95	1	6,533	0.02%
2019/10/14	2	38.20	2	38.25	38.25	0	6,572	0.00%
2019/10/09	0	0.00	6	38.28	37.70	-6	6,532	-0.09%
2019/10/08	12	38.13	12	38.08	38.25	0	6,479	0.00%
2019/10/07	5	37.57	2	37.88	37.50	3	6,469	0.05%
2019/10/04	3	36.97	3	37.30	36.85	0	6,431	0.00%
2019/10/03	3	36.25	1	36.35	36.45	2	6,430	0.03%
2019/09/27	5	35.82	4	35.50	35.50	1	6,765	0.01%
2019/09/26	2	36.85	2	37.13	36.70	0	6,700	0.00%
2019/09/25	3	36.87	5	36.70	36.65	-2	6,722	-0.03%
2019/09/24	1	37.75	1	37.85	37.60	0	6,712	0.00%
2019/09/23	1	37.65	1	38.10	37.65	0	6,702	0.00%
2019/09/20	12	37.69	16	37.82	37.70	-4	6,702	-0.06%
2019/09/19	18	38.24	7	37.50	37.50	11	6,640	0.17%
2019/09/18	17	38.98	46	38.97	38.55	-29	6,601	-0.44%
2019/09/17	3	37.15	0	0.00	36.65	3	6,243	0.05%
2019/09/16	3	36.80	0	0.00	37.10	3	6,305	0.05%
2019/09/11	2	36.58	2	36.85	37.25	0	6,393	0.00%
2019/09/10	0	0.00	5	35.90	35.85	-5	6,314	-0.08%
2019/09/06	1	36.15	1	36.15	36.20	0	6,293	0.00%
2019/09/05	0	0.00	3	35.55	35.50	-3	6,436	-0.05%
2019/09/03	2.1	34.85	0	0.00	34.75	2.1	6,550	0.03%
2019/09/02	0.4	35.00	0	0.00	34.90	0.4	6,591	0.01%
2019/08/30	0	0.00	8	35.13	34.75	-8	6,617	-0.12%
2019/08/29	6	34.81	0	0.00	34.60	6	6,662	0.09%
2019/08/28	2	34.70	0	0.00	34.75	2	6,702	0.03%
2019/08/27	4	34.63	1	34.55	34.40	3	6,781	0.04%
2019/08/26	3	33.50	0.1	34.30	33.85	2.9	6,789	0.04%
2019/08/23	0	0.00	1	34.10	34.10	-1	6,811	-0.01%
2019/08/21	2	33.95	0	0.00	33.95	2	6,878	0.03%
2019/08/20	0	0.00	1	33.85	33.75	-1	6,914	-0.01%
2019/08/16	3	34.10	5	34.20	34.20	-2	6,984	-0.03%
2019/08/15	5	33.75	1	32.85	33.70	4	7,001	0.06%
2019/08/14	3	33.35	0	0.00	33.25	3	7,095	0.04%
2019/08/13	5	32.65	5	32.45	32.65	0	7,071	0.00%
2019/08/08	5	33.15	0	0.00	32.85	5	7,143	0.07%
2019/08/07	13	33.27	1	32.90	33.00	12	7,184	0.17%
2019/08/05	2	36.55	2	36.70	36.40	0	7,074	0.00%
2019/07/30	0	0.00	1	39.70	38.75	-1	7,993	-0.01%
2019/07/29	2	40.23	2	40.78	40.10	0	7,996	0.00%
2019/07/26	0	0.00	2	40.05	40.25	-2	8,005	-0.02%
2019/07/25	3	40.20	3	39.82	40.25	0	8,165	0.00%
2019/07/23	2	39.40	0	0.00	39.50	2	8,160	0.02%
2019/07/19	1	39.50	1	39.70	39.15	0	8,258	0.00%
2019/07/18	1	40.70	1	39.70	39.55	0	8,268	0.00%
2019/07/17	0	0.00	2	40.23	40.55	-2	8,135	-0.02%
2019/07/12	0	0.00	1	39.10	38.90	-1	8,342	-0.01%
2019/07/11	0	0.00	5	39.30	39.20	-5	8,562	-0.06%
2019/07/10	3	38.68	1	38.80	38.65	2	8,614	0.02%
2019/07/09	4	38.66	6	38.91	38.65	-2	8,828	-0.02%
2019/07/08	15	39.29	6	39.48	39.00	9	9,049	0.10%
2019/07/04	2	37.10	0	0.00	37.10	2	10,207	0.02%
2019/07/02	2	37.25	3	37.43	37.35	-1	10,901	-0.01%
2019/07/01	2	36.95	0	0.00	36.85	2	11,031	0.02%
2019/06/28	1	36.65	0	0.00	36.55	1	11,361	0.01%
2019/06/27	7	36.91	0	0.00	36.70	7	11,501	0.06%
2019/06/25	4	37.81	0	0.00	36.75	4	11,834	0.03%
2019/06/19	0	0.00	2	36.73	37.05	-2	12,635	-0.02%
2019/06/18	1	36.30	10	36.26	36.10	-9	12,760	-0.07%
2019/06/13	6	37.08	1	37.05	36.80	5	14,624	0.03%
2019/06/12	1	36.00	0	0.00	36.25	1	14,754	0.01%
2019/06/11	0	0.00	0.1	36.00	36.00	-0.1	14,900	0.00%
2019/06/10	0	0.00	1	35.60	35.50	-1	14,813	-0.01%
2019/06/06	3	34.90	1	35.00	34.95	2	14,843	0.01%
2019/06/05	0	0.00	1	35.65	34.85	-1	14,952	-0.01%
2019/06/04	0.1	35.20	1	35.35	35.15	-0.9	14,982	-0.01%
2019/06/03	3	35.07	0	0.00	35.10	3	15,244	0.02%
2019/05/31	3	36.43	0	0.00	36.10	3	15,195	0.02%
2019/05/30	2	36.00	0	0.00	36.25	2	15,280	0.01%
2019/05/29	10	35.75	2	36.00	35.70	8	15,399	0.05%
2019/05/28	3	36.10	0	0.00	36.05	3	15,485	0.02%
2019/05/24	6	36.08	6	36.04	36.15	0	16,081	0.00%
2019/05/23	0	0.00	1	35.65	35.65	-1	16,183	-0.01%
2019/05/22	5	36.27	13	36.19	36.10	-8	16,253	-0.05%
2019/05/21	2	36.30	6	35.79	36.65	-4	16,356	-0.02%
2019/05/20	3	34.80	1	34.90	34.55	2	16,304	0.01%
2019/05/17	6	34.64	5	35.37	34.55	1	16,364	0.01%
2019/05/16	6	35.97	0	0.00	35.50	6	16,401	0.04%
2019/05/15	12	36.44	2	36.78	36.70	10	16,463	0.06%
2019/05/14	2	35.60	8	35.13	35.65	-6	16,506	-0.04%
2019/05/13	3	36.02	0	0.00	35.40	3	16,473	0.02%
2019/05/10	2	36.23	0	0.00	36.45	2	16,462	0.01%
2019/05/09	1	38.25	1.1	37.87	37.20	-0.1	16,372	0.00%
2019/05/08	9	38.22	0	0.00	37.50	9	16,549	0.05%
2019/05/07	12	39.52	9	39.47	39.20	3	16,842	0.02%
2019/05/06	2	41.98	4	42.00	41.50	-2	16,539	-0.01%
2019/05/02	11	42.75	5	43.04	43.05	6	16,608	0.04%
2019/04/30	3	41.00	6	41.15	41.80	-3	16,598	-0.02%
2019/04/29	5	41.45	2	41.58	41.20	3	16,873	0.02%
2019/04/26	7	41.47	0	0.00	41.20	7	16,896	0.04%
2019/04/25	2	42.00	1	41.95	42.00	1	17,209	0.01%
2019/04/24	1	42.85	1	43.15	42.45	0	17,234	0.00%
2019/04/23	5	42.51	5	42.85	42.60	0	17,276	0.00%
2019/04/22	10	43.25	5	43.20	43.15	5	17,522	0.03%
2019/04/19	4	42.73	0	0.00	42.70	4	17,712	0.02%
2019/04/18	5	44.02	10	43.78	42.15	-5	17,796	-0.03%
2019/04/17	4	45.41	3	45.02	44.30	1	17,877	0.01%
2019/04/16	2	44.30	0	0.00	44.50	2	17,684	0.01%
2019/04/15	4	43.70	7	43.84	43.90	-3	17,630	-0.02%
2019/04/12	15	43.86	9	43.71	43.75	6	17,456	0.03%
2019/04/11	3	43.03	6	42.99	43.00	-3	17,228	-0.02%
2019/04/10	30	44.28	24	44.40	44.25	6	16,912	0.04%
2019/04/09	8	41.69	11.1	41.64	42.00	-3.1	15,995	-0.02%
2019/04/08	8	41.54	3.1	41.52	40.90	4.9	15,740	0.03%
2019/04/03	5	40.42	8	40.41	40.45	-3	15,536	-0.02%
2019/04/02	14	41.39	10.1	40.90	40.80	3.9	15,407	0.03%
2019/04/01	3	40.17	6	40.18	40.15	-3	15,066	-0.02%
2019/03/29	1.2	40.33	1	39.95	39.95	0.2	14,931	0.00%
2019/03/28	18	39.53	19	39.74	39.55	-1	14,844	-0.01%
2019/03/27	7	39.93	6	39.68	39.85	1	14,968	0.01%
2019/03/26	7	39.39	2	39.55	39.20	5	14,863	0.03%
2019/03/25	5	39.00	11	39.15	38.85	-6	14,975	-0.04%
2019/03/22	47	41.10	48	41.31	40.60	-1	14,881	-0.01%
2019/03/21	2	40.15	5.1	40.36	40.10	-3.1	14,527	-0.02%
2019/03/20	11.1	40.12	5	40.67	40.35	6.1	14,483	0.04%
2019/03/19	4	40.89	4	40.70	39.55	0	14,288	0.00%
2019/03/18	11	39.88	15.2	39.44	41.15	-4.2	13,620	-0.03%
2019/03/14	7	37.01	5	36.97	36.80	2	12,936	0.02%
2019/03/13	1	36.25	0	0.00	36.20	1	13,061	0.01%
2019/03/12	1	36.35	0	0.00	36.00	1	13,193	0.01%
2019/03/11	3	36.42	2	36.55	36.25	1	13,291	0.01%
2019/03/07	5	36.02	7	35.67	35.60	-2	14,841	-0.01%
2019/03/06	1	37.50	1	37.40	37.25	0	15,111	0.00%
2019/03/05	4	37.60	6	37.92	37.50	-2	15,338	-0.01%
2019/03/04	4	37.48	0	0.00	37.90	4	15,348	0.03%
2019/02/27	2	36.80	0	0.00	36.80	2	15,395	0.01%
2019/02/26	2	37.55	0	0.00	37.45	2	15,447	0.01%
2019/02/25	9	38.14	20	38.41	38.00	-11	15,655	-0.07%
2019/02/22	28	37.21	28	37.20	37.10	0	15,441	0.00%
2019/02/21	2	36.70	3	36.93	36.55	-1	15,576	-0.01%
2019/02/20	6	37.26	7.2	37.36	37.00	-1.2	15,698	-0.01%
2019/02/19	6	36.52	8	36.58	36.55	-2	15,945	-0.01%
2019/02/18	6	35.90	0	0.00	35.90	6	16,167	0.04%
2019/02/15	5	35.62	0	0.00	35.35	5	16,495	0.03%
2019/02/14	5	37.10	4	36.65	36.50	1	17,457	0.01%
2019/02/13	3	36.30	7	36.16	36.20	-4	17,620	-0.02%
2019/02/12	11	37.43	10	37.25	37.10	1	17,598	0.01%
2019/01/30	6	36.72	0	0.00	36.55	6	17,875	0.03%
2019/01/29	0	0.00	20	37.18	37.00	-20	17,804	-0.11%
2019/01/28	2	37.00	38	37.14	37.95	-36	17,508	-0.21%
2019/01/25	6	35.05	10	34.73	34.80	-4	17,053	-0.02%
2019/01/24	0	0.00	3	34.70	34.45	-3	17,031	-0.02%
2019/01/23	3	34.55	3	34.65	34.50	0	17,032	0.00%
2019/01/22	3	33.95	3	34.45	34.00	0	16,931	0.00%
2019/01/21	2	33.85	3	34.83	34.10	-1	16,789	-0.01%
2019/01/18	1	33.00	3	33.00	32.95	-2	16,517	-0.01%
2019/01/17	8	32.59	1	32.85	32.85	7	16,516	0.04%
2019/01/14	2	34.40	2	33.60	33.60	0	16,235	0.00%
2019/01/11	16	33.97	0	0.00	33.60	16	15,993	0.10%
2019/01/10	5	35.00	1	34.60	34.60	4	15,728	0.03%
2019/01/09	14	36.06	8	36.06	35.35	6	15,538	0.04%
2019/01/08	4	36.95	10	37.20	37.00	-6	15,237	-0.04%
2019/01/07	10	36.70	15	37.20	36.70	-5	15,272	-0.03%
2019/01/04	0	0.00	1	36.50	36.50	-1	15,269	-0.01%
2019/01/03	5	36.35	12	36.35	36.10	-7	15,382	-0.05%
2019/01/02	0	0.00	1	36.10	36.10	-1	15,459	-0.01%
2018/12/28	28	35.16	19	35.44	35.35	9	15,655	0.06%
2018/12/27	1	36.50	1	36.50	36.50	0	15,552	0.00%
2018/12/26	31	37.18	18	37.35	36.20	13	15,523	0.08%
2018/12/25	5	36.11	1	36.05	36.05	4	15,419	0.03%
2018/12/22	0	0.00	3	36.10	36.00	-3	15,442	-0.02%
2018/12/21	1	36.30	0	0.00	36.30	1	15,495	0.01%
2018/12/20	20	36.36	16	36.23	35.90	4	15,428	0.03%
2018/12/19	1	38.25	0	0.00	38.15	1	15,382	0.01%
2018/12/18	4	38.94	0	0.00	38.80	4	15,267	0.03%
2018/12/17	1	37.80	4	38.39	37.75	-3	15,081	-0.02%
2018/12/14	13	39.20	6	38.78	38.65	7	14,964	0.05%
2018/12/13	12	38.89	14	38.87	38.90	-2	14,878	-0.01%
2018/12/12	15	39.98	12	39.68	39.45	3	14,731	0.02%
2018/12/11	1	39.90	0	0.00	39.15	1	14,594	0.01%
2018/12/10	2	40.48	14	40.12	39.50	-12	14,454	-0.08%
2018/12/06	28	44.30	44	43.37	42.55	-16	14,100	-0.11%
2018/12/05	8	46.69	2	46.65	46.45	6	13,891	0.04%
2018/12/04	17	46.95	17	46.82	46.35	0	13,879	0.00%
2018/12/03	11	46.59	14	46.33	47.25	-3	13,881	-0.02%
2018/11/30	16	46.91	11	48.41	45.55	5	13,493	0.04%
2018/11/29	18	47.25	22	47.73	47.00	-4	12,082	-0.03%
2018/11/28	34	43.84	3	44.97	45.30	31	11,511	0.27%
2018/11/27	21	42.40	22	42.44	43.15	-1	11,258	-0.01%
2018/11/26	2	42.20	5	41.60	41.40	-3	11,163	-0.03%
2018/11/23	0	0.00	18	42.05	41.90	-18	10,973	-0.16%
2018/11/22	2	44.08	23	44.73	42.60	-21	10,822	-0.19%
2018/11/21	0	0.00	1	43.35	43.00	-1	10,409	-0.01%
2018/11/20	8.1	42.32	0	0.00	42.80	8.1	10,156	0.08%
2018/11/19	4	42.58	7	42.00	41.85	-3	9,861	-0.03%
2018/11/16	33	43.72	13	43.30	43.00	20	9,654	0.21%
2018/11/15	1	44.00	0	0.00	42.90	1	9,436	0.01%
2018/11/14	6	44.68	0	0.00	43.00	6	9,140	0.07%
2018/11/13	18	43.30	26	43.44	44.55	-8	8,732	-0.09%
2018/11/12	0	0.00	4	42.26	42.35	-4	7,639	-0.05%
2018/11/09	16	38.66	11	39.33	38.50	5	7,419	0.07%
2018/11/08	1	38.25	0	0.00	39.10	1	7,418	0.01%
2018/11/02	14	35.36	2	35.50	35.70	12	7,240	0.17%
2018/10/30	0	0.00	1	33.80	32.70	-1	7,060	-0.01%
2018/10/26	0	0.00	1	31.35	31.15	-1	6,938	-0.01%
2018/10/24	3	34.90	7	34.39	33.40	-4	6,787	-0.06%
2018/10/22	1	33.05	0	0.00	33.80	1	6,553	0.02%
2018/10/18	7	31.70	0	0.00	31.65	7	6,359	0.11%
2018/10/16	7	31.95	0	0.00	31.85	7	6,232	0.11%
2018/10/15	1	32.20	1	32.80	32.10	0	6,185	0.00%
2018/10/12	3	30.80	0	0.00	31.10	3	6,113	0.05%
2018/10/11	1	30.60	3	30.65	30.40	-2	6,168	-0.03%
2018/10/09	0	0.00	14	35.25	33.75	-14	5,982	-0.23%
2018/10/08	2	35.85	0	0.00	35.50	2	5,802	0.03%
2018/10/05	1	37.80	0	0.00	38.40	1	5,547	0.02%
2018/10/04	3	39.25	2	38.75	39.05	1	5,427	0.02%
2018/10/03	2	39.50	3	39.10	38.90	-1	5,353	-0.02%
2018/10/02	0	0.00	2	39.85	39.50	-2	5,297	-0.04%
2018/10/01	3	39.93	2	39.85	39.90	1	5,281	0.02%
2018/09/27	0	0.00	1	42.20	42.20	-1	5,235	-0.02%
2018/09/26	6	43.09	3	43.20	43.05	3	5,288	0.06%
2018/09/12	0	0.00	1	39.30	39.30	-1	5,099	-0.02%
2018/09/11	0	0.00	1	37.80	38.80	-1	5,147	-0.02%
2018/09/10	4	38.10	26	37.79	37.20	-22	5,086	-0.43%
2018/09/07	7	40.16	11	40.69	39.90	-4	5,012	-0.08%
2018/09/05	1	43.45	1	43.60	43.45	0	4,887	0.00%
2018/09/03	0	0.00	1	43.65	43.45	-1	4,930	-0.02%
2018/08/31	0	0.00	1	43.70	44.60	-1	4,955	-0.02%
2018/08/29	1	44.45	0	0.00	44.65	1	5,025	0.02%
2018/08/22	5	44.24	1	45.25	44.35	4	5,244	0.08%
2018/08/20	0	0.00	4	43.30	42.10	-4	5,034	-0.08%
2018/08/16	0	0.00	11	42.00	43.55	-11	5,097	-0.22%
2018/08/15	1	43.50	1	43.70	42.85	0	5,021	0.00%
2018/08/13	0	0.00	2	47.03	47.05	-2	4,842	-0.04%
2018/08/10	8	48.48	3	47.22	47.05	5	4,764	0.10%
2018/08/09	0	0.00	2	52.00	51.60	-2	4,683	-0.04%
2018/08/08	0	0.00	2	52.50	52.60	-2	4,743	-0.04%
2018/08/07	2	51.70	0	0.00	52.40	2	4,823	0.04%
2018/07/31	1	54.50	0	0.00	53.90	1	4,998	0.02%
2018/07/27	1	53.80	6	54.03	54.80	-5	5,066	-0.10%
2018/07/24	0	0.00	4	53.78	53.30	-4	5,409	-0.07%
2018/07/20	0.1	53.90	0	0.00	53.70	0.1	5,622	0.00%
2018/07/19	10	53.80	0	0.00	53.70	10	5,615	0.18%
2018/07/18	1	53.80	0	0.00	55.00	1	5,598	0.02%
2018/07/17	8	53.01	3	52.97	52.50	5	5,448	0.09%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	1	52.60	0	0.00	52.80	1	5,476	0.02%
2018/07/10	0	0.00	1	51.50	51.20	-1	5,642	-0.02%
2018/07/05	1	51.30	2	51.20	51.30	-1	5,724	-0.02%
2018/07/04	0	0.00	26	50.62	50.60	-26	5,784	-0.45%
2018/07/03	1	55.60	1	52.60	52.80	0	5,779	0.00%
2018/06/29	2	56.75	1	56.90	56.90	1	5,851	0.02%
2018/06/26	0.7	56.40	0	0.00	56.00	0.7	6,129	0.01%
2018/06/25	1	56.80	0	0.00	56.60	1	6,399	0.02%
2018/06/14	1	60.70	1	59.80	59.50	0	7,359	0.00%
2018/06/11	0	0.00	2	59.60	59.60	-2	7,387	-0.03%
2018/06/08	2	61.00	1	60.40	60.20	1	7,373	0.01%
2018/06/07	0	0.00	4	60.45	59.70	-4	7,417	-0.05%
2018/06/06	2	61.20	2	60.90	60.60	0	7,372	0.00%
2018/06/05	4	60.30	6	59.92	59.90	-2	7,306	-0.03%
2018/06/04	1	59.40	2	59.30	59.20	-1	7,203	-0.01%
2018/05/30	1	58.70	0	0.00	58.50	1	7,156	0.01%
2018/05/24	0	0.00	5	58.98	59.10	-5	7,129	-0.07%
2018/05/21	6	59.17	0	0.00	58.70	6	7,088	0.08%
2018/05/18	1	58.30	3	58.60	58.30	-2	7,084	-0.03%
2018/05/17	6	60.63	5	60.10	59.50	1	7,133	0.01%
2018/05/16	3	58.87	11	58.99	58.40	-8	6,987	-0.11%
2018/05/15	5	58.42	28	58.71	57.80	-23	7,014	-0.33%
2018/05/14	0	0.00	1	57.10	56.80	-1	7,104	-0.01%
2018/05/11	2	56.90	1	56.70	56.40	1	7,124	0.01%
2018/05/10	2	56.70	3	56.70	56.50	-1	7,105	-0.01%
2018/05/09	1	56.40	1	56.70	56.40	0	7,127	0.00%
2018/05/08	6	58.18	2	58.25	57.50	4	7,379	0.05%
2018/05/04	2	59.45	1	58.70	58.50	1	7,268	0.01%
2018/05/03	2	58.00	0	0.00	58.10	2	7,256	0.03%
2018/05/02	3	58.87	2	58.30	58.40	1	7,308	0.01%
2018/04/30	5	58.90	15	59.86	60.50	-10	7,271	-0.14%
2018/04/27	75	55.87	0	0.00	55.00	75	7,150	1.05%
2018/04/26	2	58.30	0	0.00	57.40	2	7,033	0.03%
2018/04/24	0	60.70	0	0.00	60.00	0	7,009	0.00%
2018/04/23	3	62.60	1	61.60	61.20	2	7,046	0.03%
2018/04/20	0	0.00	2	61.90	62.50	-2	7,074	-0.03%
2018/04/19	13	61.50	0	0.00	61.50	13	7,065	0.18%
2018/04/16	0	0.00	2.1	62.62	62.10	-2.1	6,974	-0.03%
2018/04/13	1	63.50	0	0.00	63.00	1	6,967	0.01%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/10	2	65.95	1	66.40	64.50	1	7,222	0.01%
2018/04/09	0	0.00	3	68.07	66.50	-3	7,178	-0.04%
2018/04/03	1	66.90	2	67.45	67.60	-1	7,098	-0.01%
2018/04/02	9	68.88	1	68.20	67.30	8	7,089	0.11%
2018/03/31	0	0.00	5.1	67.86	68.10	-5.1	6,997	-0.07%
2018/03/30	2	66.30	0	0.00	66.30	2	6,861	0.03%
2018/03/29	0	0.00	2	66.95	66.30	-2	6,865	-0.03%
2018/03/28	46	66.97	35	65.95	66.20	11	6,917	0.16%
2018/03/27	1	66.30	9	66.52	67.00	-8	7,085	-0.11%
2018/03/26	1	64.20	0	0.00	63.00	1	6,669	0.01%
2018/03/23	4	63.98	1	64.80	63.90	3	6,718	0.04%
2018/03/22	7	66.94	2	68.20	66.00	5	6,790	0.07%
2018/03/21	4.1	65.45	12	64.67	67.60	-7.9	6,851	-0.12%
2018/03/16	0	0.00	1	63.00	62.30	-1	6,897	-0.01%
2018/03/15	4	61.95	0	0.00	61.80	4	6,835	0.06%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	2	62.90	1	62.90	63.00	1	6,827	0.01%
2018/03/06	0	0.00	1	60.60	60.50	-1	6,860	-0.01%
2018/03/05	1	61.20	1	62.20	60.50	0	6,887	0.00%
2018/02/27	2	62.05	1	63.20	61.00	1	6,895	0.01%
2018/02/21	1	62.00	0	0.00	63.00	1	7,023	0.01%
2018/02/09	1	59.50	0	0.00	60.00	1	7,002	0.01%
2018/02/08	1	62.10	0	0.00	62.10	1	6,923	0.01%
2018/02/07	4	63.30	1	63.80	63.50	3	6,972	0.04%
2018/02/05	1	68.60	6	69.10	68.60	-5	6,841	-0.07%
2018/02/01	2	71.00	0	0.00	70.50	2	6,928	0.03%
2018/01/31	11	72.29	12.8	74.02	71.00	-1.8	6,891	-0.03%
2018/01/30	0.2	71.70	2	70.50	71.40	-1.8	6,613	-0.03%
2018/01/29	0	0.00	1	71.40	70.20	-1	6,547	-0.02%
2018/01/24	2	69.45	0	0.00	69.20	2	6,512	0.03%
2018/01/23	10	70.20	0	0.00	69.50	10	6,482	0.15%
2018/01/19	0	0.00	0.1	71.10	71.10	-0.1	6,489	0.00%
2018/01/18	6	73.50	0	0.00	72.00	6	6,477	0.09%
2018/01/16	0	0.00	1	72.70	72.60	-1	6,478	-0.02%
2018/01/15	1	71.70	0	0.00	71.80	1	6,461	0.02%
2018/01/10	1	72.20	0	0.00	70.80	1	6,671	0.01%
2018/01/09	2	72.65	3	72.47	72.30	-1	6,799	-0.01%
2018/01/08	4	72.98	4	73.23	72.00	0	6,845	0.00%
2018/01/05	1	76.30	0.5	75.00	75.20	0.5	6,877	0.01%
2018/01/04	0.5	75.60	10	76.00	75.60	-9.5	6,877	-0.14%
2018/01/03	1	74.90	2	74.70	74.20	-1	6,916	-0.01%
2018/01/02	1	74.20	0	0.00	73.90	1	6,985	0.01%