炎洲 (4306)-群益金鼎-開元券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
20.30
漲跌
▼0.30
漲幅
-1.46%
成交量
6,256張
產業
上市塑膠類股▼1.13%
207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

炎洲 (4306)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/25	5	20.35	1	20.30	20.30	4	4,191	0.10%
2024/04/24	2	20.53	3	20.58	20.60	-1	4,098	-0.02%
2024/04/23	3	19.88	6.2	19.76	20.00	-3.2	3,918	-0.08%
2024/04/22	3	19.82	9	20.01	19.75	-6	3,881	-0.15%
2024/04/19	5	19.13	12	19.21	19.45	-7	3,638	-0.19%
2024/04/18	2	18.40	10	19.00	19.10	-8	3,477	-0.23%
2024/04/17	2	18.25	1	18.30	18.30	1	3,383	0.03%
2024/04/16	3	18.30	4	18.10	18.00	-1	3,375	-0.03%
2024/04/15	1	19.10	1	19.00	19.00	0	3,250	0.00%
2024/04/12	4	19.49	5	19.30	19.35	-1	3,197	-0.03%
2024/04/11	3	19.88	5	19.95	19.70	-2	3,116	-0.06%
2024/04/10	1	20.30	1	20.05	20.05	0	3,064	0.00%
2024/04/09	6	19.73	1	20.10	20.10	5	2,997	0.17%
2024/04/08	1	19.60	10	19.86	20.00	-9	2,905	-0.31%
2024/04/03	1	18.85	4	18.83	18.80	-3	2,666	-0.11%
2024/04/02	6	18.89	1.2	18.86	18.75	4.8	2,657	0.18%
2024/04/01	3	18.77	4	18.83	18.85	-1	2,637	-0.04%
2024/03/29	2	18.78	1.1	18.65	18.65	0.9	2,624	0.04%
2024/03/28	2	18.73	13	18.81	18.75	-11	2,573	-0.43%
2024/03/27	2	18.20	2	18.40	18.40	0	2,429	0.00%
2024/03/26	4	18.25	0	0.00	18.00	4	2,398	0.17%
2024/03/25	1	18.35	2	18.25	18.25	-1	2,389	-0.04%
2024/03/22	4	18.25	6	18.25	18.25	-2	2,399	-0.08%
2024/03/21	3	18.10	2	18.20	18.20	1	2,417	0.04%
2024/03/20	2	18.10	1	18.10	18.10	1	2,460	0.04%
2024/03/19	3	17.88	2	17.85	17.85	1	2,468	0.04%
2024/03/18	8	17.79	3	17.75	17.80	5	2,505	0.20%
2024/03/15	2	18.05	5	17.83	17.80	-3	2,524	-0.12%
2024/03/14	1	17.75	1	17.85	17.85	0	2,538	0.00%
2024/03/13	1	17.75	1	17.75	17.75	0	2,583	0.00%
2024/03/12	3	17.93	3	17.90	17.80	0	2,592	0.00%
2024/03/11	10	18.12	2	18.10	18.10	8	2,550	0.31%
2024/03/08	5	18.43	8.1	18.13	18.15	-3.1	2,518	-0.12%
2024/03/07	2	18.42	10	18.66	18.80	-8	2,456	-0.33%
2024/03/06	10.1	18.33	27	18.50	18.25	-16.9	2,170	-0.78%
2024/03/04	1	17.00	0	0.00	16.95	1	1,817	0.06%
2024/03/01	1	17.05	2	17.00	17.00	-1	1,827	-0.05%
2024/02/29	2	17.10	0	0.00	17.05	2	1,839	0.11%
2024/02/27	1	17.15	2	17.00	17.00	-1	1,829	-0.05%
2024/02/26	1	17.15	1	17.15	17.15	0	1,815	0.00%
2024/02/23	2	17.28	1	17.15	17.15	1	1,811	0.06%
2024/02/22	1	17.30	2	17.30	17.30	-1	1,819	-0.05%
2024/02/21	1	17.45	0	0.00	17.25	1	1,819	0.05%
2024/02/20	2	17.47	0	0.00	17.35	2	1,808	0.11%
2024/02/19	3	17.48	2	17.55	17.55	1	1,791	0.06%
2024/02/16	2	17.13	4	17.26	17.25	-2	1,774	-0.11%
2024/02/15	2	16.88	2	16.80	16.80	0	1,751	0.00%
2024/02/05	4	16.99	4.1	17.00	17.00	-0.1	1,745	0.00%
2024/02/02	1	16.95	2	17.00	17.00	-1	1,743	-0.06%
2024/02/01	2	16.98	2	16.98	17.00	0	1,766	0.00%
2024/01/31	1	17.00	2	16.93	16.90	-1	1,763	-0.06%
2024/01/30	1	16.95	1	17.00	17.00	0	1,763	0.00%
2024/01/29	0	0.00	2	17.10	17.10	-2	1,763	-0.11%
2024/01/26	1	16.95	2	16.85	16.85	-1	1,742	-0.06%
2024/01/25	1	16.90	1	17.00	17.00	0	1,746	0.00%
2024/01/24	1	16.80	3	16.88	16.85	-2	1,742	-0.11%
2024/01/23	2	16.70	2	16.78	16.75	0	1,751	0.00%
2024/01/22	2	16.80	1	16.65	16.65	1	1,780	0.06%
2024/01/19	2	16.68	4	16.75	16.80	-2	1,766	-0.11%
2024/01/18	3	16.62	3	16.55	16.55	0	1,761	0.00%
2024/01/17	8	16.60	6	16.65	16.55	2	1,761	0.11%
2024/01/16	12	16.96	1	16.95	16.95	11	1,722	0.64%
2024/01/15	2	17.33	2	17.25	17.25	0	1,696	0.00%
2024/01/12	2	17.15	0	0.00	17.15	2	1,707	0.12%
2024/01/11	2	17.18	1	17.25	17.20	1	1,739	0.06%
2024/01/10	4	17.40	1	17.20	17.20	3	1,852	0.16%
2024/01/09	1	17.75	2	17.50	17.50	-1	1,846	-0.05%
2024/01/08	4	17.75	4	17.70	17.70	0	1,869	0.00%
2024/01/05	2	17.60	2	17.55	17.55	0	1,870	0.00%
2024/01/04	1	17.75	0	0.00	17.60	1	1,885	0.05%
2024/01/03	0	0.00	2	17.65	17.65	-2	1,969	-0.10%
2024/01/02	2	17.73	2	17.75	17.75	0	1,972	0.00%
2023/12/29	4	17.81	1	17.80	17.70	3	1,970	0.15%
2023/12/28	1	17.95	2	17.83	17.80	-1	1,971	-0.05%
2023/12/27	1	17.65	5	17.93	17.95	-4	1,960	-0.20%
2023/12/26	4	17.63	2	17.65	17.65	2	1,958	0.10%
2023/12/25	3	17.82	4	17.84	17.85	-1	2,004	-0.05%
2023/12/22	4	17.93	0	0.00	17.70	4	1,999	0.20%
2023/12/21	4	18.21	0	0.00	17.95	4	1,973	0.20%
2023/12/20	3	18.42	2	18.40	18.40	1	1,930	0.05%
2023/12/19	3	18.32	5	18.29	18.30	-2	1,911	-0.10%
2023/12/18	5	18.52	6.1	18.49	18.40	-1.1	1,868	-0.06%
2023/12/15	7	18.29	7	18.36	18.30	0	1,856	0.00%
2023/12/14	2	18.23	0	0.00	18.05	2	1,757	0.11%
2023/12/13	6	18.08	5	18.13	18.10	1	1,718	0.06%
2023/12/12	4	17.93	14	18.04	17.95	-10	1,675	-0.60%
2023/12/11	6	18.03	2	17.98	17.95	4	1,651	0.24%
2023/12/08	3	17.70	5.3	17.78	17.75	-2.3	1,580	-0.15%
2023/12/07	3	17.40	6	17.58	17.55	-3	1,520	-0.20%
2023/12/06	2	17.35	1	17.35	17.35	1	1,461	0.07%
2023/12/05	5	17.16	5	17.29	17.30	0	1,440	0.00%
2023/12/04	5	17.05	2	17.23	17.20	3	1,422	0.21%
2023/12/01	1	16.80	2	16.93	16.95	-1	1,341	-0.07%
2023/11/30	3	16.88	2	16.75	16.75	1	1,333	0.08%
2023/11/29	0	0.00	2	16.85	16.85	-2	1,335	-0.15%
2023/11/28	3	17.02	1	16.90	16.90	2	1,342	0.15%
2023/11/27	2	16.93	2	16.80	16.80	0	1,321	0.00%
2023/11/24	6	16.72	3	16.73	16.75	3	1,297	0.23%
2023/11/22	0	0.00	4	16.74	16.75	-4	1,291	-0.31%
2023/11/21	11	16.65	2	16.78	16.70	9	1,287	0.70%
2023/11/20	2	16.43	9	16.54	16.60	-7	1,258	-0.56%
2023/11/17	2	16.33	3	16.43	16.40	-1	1,253	-0.08%
2023/11/16	2	16.30	2	16.33	16.35	0	1,274	0.00%
2023/11/15	2	16.20	4	16.30	16.30	-2	1,279	-0.16%
2023/11/14	7	16.19	2	16.15	16.15	5	1,292	0.39%
2023/11/13	1	16.50	1	16.25	16.25	0	1,297	0.00%
2023/11/10	3	16.48	1	16.45	16.45	2	1,289	0.16%
2023/11/09	3	16.45	3	16.47	16.45	0	1,304	0.00%
2023/11/08	1	16.20	2	16.25	16.30	-1	1,303	-0.08%
2023/11/07	2	16.30	1	16.15	16.15	1	1,303	0.08%
2023/11/06	0	0.00	2.5	16.28	16.30	-2.5	1,310	-0.19%
2023/11/03	3	16.17	2	16.10	16.10	1	1,304	0.08%
2023/11/02	3	16.18	3	16.15	16.15	0	1,306	0.00%
2023/11/01	2	16.10	2	16.10	16.10	0	1,294	0.00%
2023/10/31	8	16.33	2	16.00	16.00	6	1,294	0.46%
2023/10/30	6	16.43	6	16.50	16.50	0	1,281	0.00%
2023/10/27	11	16.10	2	16.00	16.00	9	1,244	0.72%
2023/10/26	3	15.88	3	15.93	15.95	0	1,268	0.00%
2023/10/25	2	16.05	2	15.98	15.95	0	1,262	0.00%
2023/10/24	1	15.95	5	16.03	16.00	-4	1,262	-0.32%
2023/10/23	4	16.14	1	15.95	15.95	3	1,260	0.24%
2023/10/20	3	15.95	2	16.05	16.10	1	1,261	0.08%
2023/10/19	2	16.08	2	16.05	16.05	0	1,255	0.00%
2023/10/18	8	16.44	4	16.70	16.30	4	1,226	0.33%
2023/10/17	4	16.78	6	16.70	16.60	-2	1,113	-0.18%
2023/10/16	3	16.88	3	16.80	16.80	0	1,109	0.00%
2023/10/13	3	16.70	2	16.65	16.65	1	1,125	0.09%
2023/10/12	2	16.65	2	16.73	16.75	0	1,144	0.00%
2023/10/11	3	16.53	3	16.68	16.70	0	1,135	0.00%
2023/10/06	2	16.10	2	16.13	16.15	0	1,058	0.00%
2023/10/05	2	16.13	3	16.10	16.10	-1	1,083	-0.09%
2023/10/04	0	0.00	2	16.05	16.10	-2	1,109	-0.18%
2023/10/03	2	16.10	2	15.95	15.95	0	1,108	0.00%
2023/10/02	1	16.05	2	16.20	16.20	-1	1,101	-0.09%
2023/09/28	3	15.95	5	16.19	16.25	-2	1,101	-0.18%
2023/09/27	3	15.53	5	15.63	15.70	-2	1,023	-0.20%
2023/09/26	2	15.65	3	15.50	15.50	-1	1,022	-0.10%
2023/09/25	4	15.66	2	15.63	15.60	2	1,022	0.20%
2023/09/22	2	15.68	2	15.60	15.60	0	1,023	0.00%
2023/09/21	2	15.90	2	15.80	15.80	0	1,017	0.00%
2023/09/20	4	15.79	9	15.94	15.95	-5	1,005	-0.50%
2023/09/19	3	15.68	3	15.60	15.60	0	986	0.00%
2023/09/18	1	15.50	4	15.65	15.70	-3	988	-0.30%
2023/09/15	12	15.48	2	15.50	15.50	10	988	1.01%
2023/09/14	3	15.57	2	15.60	15.60	1	995	0.10%
2023/09/13	2	15.40	1	15.45	15.45	1	980	0.10%
2023/09/12	3	15.40	1	15.35	15.35	2	993	0.20%
2023/09/11	22	15.40	3	15.40	15.40	19	1,001	1.90%
2023/09/08	3	15.28	4	15.30	15.30	-1	1,003	-0.10%
2023/09/07	2	15.28	2	15.25	15.25	0	1,009	0.00%
2023/09/06	1	15.40	0	0.00	15.30	1	1,033	0.10%
2023/09/05	4	15.34	3	15.38	15.40	1	1,048	0.10%
2023/09/04	3	15.42	3	15.40	15.40	0	1,054	0.00%
2023/09/01	4	15.09	4	15.14	15.35	0	1,043	0.00%
2023/08/31	1	14.95	0	0.00	15.05	1	1,026	0.10%
2023/08/30	1	14.95	2	15.00	15.00	-1	1,020	-0.10%
2023/08/29	2	14.98	1	14.95	14.95	1	1,030	0.10%
2023/08/28	2	15.00	2	14.95	14.95	0	1,035	0.00%
2023/08/25	2	15.05	2	15.00	15.00	0	1,047	0.00%
2023/08/24	2	15.00	2	15.00	15.05	0	1,058	0.00%
2023/08/23	3	15.07	3	15.05	15.05	0	1,063	0.00%
2023/08/22	2	14.83	2	15.03	15.05	0	1,085	0.00%
2023/08/21	2	14.65	2	14.75	14.75	0	1,068	0.00%
2023/08/18	1	14.55	2	14.63	14.65	-1	1,067	-0.09%
2023/08/17	1	14.55	1	14.55	14.55	0	1,051	0.00%
2023/08/16	2	14.55	2	14.53	14.50	0	1,060	0.00%
2023/08/15	2	14.70	2	14.60	14.60	0	1,062	0.00%
2023/08/14	2	14.70	1	14.65	14.65	1	1,047	0.10%
2023/08/11	1	14.60	1	14.55	14.50	0	1,027	0.00%
2023/08/10	2	14.53	4	14.50	14.55	-2	1,035	-0.19%
2023/08/09	1	14.60	1	14.60	14.60	0	1,052	0.00%
2023/08/08	1	14.65	1	14.60	14.60	0	1,103	0.00%
2023/08/07	1	14.75	1	14.65	14.65	0	1,133	0.00%
2023/08/04	2	14.65	1	14.70	14.75	1	1,141	0.09%
2023/08/02	1	14.75	3	14.65	14.65	-2	1,153	-0.17%
2023/08/01	3	14.87	1	14.75	14.75	2	1,159	0.17%
2023/07/31	2	14.88	2	14.85	14.85	0	1,171	0.00%
2023/07/28	1	14.70	1	14.65	14.65	0	1,175	0.00%
2023/07/27	1	14.55	1	14.70	14.70	0	1,199	0.00%
2023/07/26	1	14.50	1	14.55	14.55	0	1,229	0.00%
2023/07/25	2	14.33	2	14.45	14.50	0	1,250	0.00%
2023/07/24	0	0.00	3	14.25	14.25	-3	1,258	-0.24%
2023/07/21	1	14.30	1	14.35	14.40	0	1,277	0.00%
2023/07/20	1	14.40	1	14.40	14.40	0	1,324	0.00%
2023/07/19	1	14.65	1	14.45	14.45	0	1,346	0.00%
2023/07/18	1	14.70	0	0.00	14.75	1	1,345	0.07%
2023/07/17	1	15.60	1	15.65	15.65	0	1,313	0.00%
2023/07/12	1	15.55	0	0.00	15.45	1	1,299	0.08%
2023/07/11	2	15.78	1	15.65	15.65	1	1,310	0.08%
2023/07/10	0	0.00	2	15.80	15.80	-2	1,327	-0.15%
2023/07/07	2	15.83	2	15.90	15.90	0	1,340	0.00%
2023/07/06	1	15.90	2	15.93	15.90	-1	1,361	-0.07%
2023/07/05	0	0.00	0.1	15.90	15.95	-0.1	1,354	-0.01%
2023/07/04	1	15.85	1	15.90	15.90	0	1,365	0.00%
2023/07/03	1	15.85	1	15.85	15.85	0	1,396	0.00%
2023/06/30	1	15.80	1	15.80	15.80	0	1,407	0.00%
2023/06/29	1	15.85	1	15.80	15.80	0	1,433	0.00%
2023/06/28	1	15.80	1	15.80	15.80	0	1,452	0.00%
2023/06/27	2	15.83	1	15.75	15.70	1	1,472	0.07%
2023/06/26	2.2	15.94	2	15.90	15.90	0.2	1,503	0.01%
2023/06/21	1.1	15.85	1	15.95	15.95	0.1	1,528	0.01%
2023/06/20	3	15.97	2	15.95	15.95	1	1,554	0.06%
2023/06/19	1	16.00	2	16.10	16.10	-1	1,683	-0.06%
2023/06/16	4	16.06	1	16.05	16.05	3	1,725	0.17%
2023/06/15	2.1	16.12	1	16.15	16.15	1.1	1,762	0.06%
2023/06/14	1	16.10	1	16.10	16.15	0	1,784	0.00%
2023/06/13	2	16.00	1	16.00	16.05	1	1,870	0.05%
2023/06/09	2	16.18	2	16.05	16.05	0	1,837	0.00%
2023/06/08	2	16.25	2	16.20	16.20	0	1,821	0.00%
2023/06/07	1	16.25	1	16.30	16.30	0	1,817	0.00%
2023/06/06	1	16.25	1	16.25	16.25	0	1,816	0.00%
2023/06/05	1	16.20	2	16.20	16.20	-1	1,817	-0.06%
2023/06/02	1	16.10	1	16.10	16.10	0	1,818	0.00%
2023/06/01	1.1	16.06	2	16.13	16.15	-0.9	1,827	-0.05%
2023/05/31	2	16.05	2	15.98	15.95	0	1,826	0.00%
2023/05/30	6	16.06	1	16.05	16.10	5	1,812	0.28%
2023/05/29	1	16.25	1	16.15	16.15	0	1,800	0.00%
2023/05/26	2.1	16.35	1	16.20	16.20	1.1	1,793	0.06%
2023/05/25	1.1	16.55	1	16.50	16.45	0.1	1,776	0.01%
2023/05/24	1	16.55	1	16.60	16.65	0	1,764	0.00%
2023/05/23	1	16.55	1	16.60	16.60	0	1,761	0.00%
2023/05/22	2.1	16.52	1	16.50	16.55	1.1	1,764	0.06%
2023/05/19	2.1	16.70	2	16.55	16.55	0.1	1,747	0.01%
2023/05/18	2.1	16.70	2	16.70	16.70	0.1	1,739	0.01%
2023/05/17	2	16.58	2	16.65	16.65	0	1,732	0.00%
2023/05/16	1.1	16.54	0	0.00	16.55	1.1	1,726	0.06%
2023/05/15	4.4	16.48	1	16.45	16.45	3.4	1,716	0.20%
2023/05/12	1	16.65	1	16.70	16.70	0	1,691	0.00%
2023/05/11	2.2	16.81	3	16.75	16.75	-0.8	1,640	-0.05%
2023/05/10	1	16.95	1	17.00	17.00	0	1,609	0.00%
2023/05/09	4.1	17.06	2	17.00	17.00	2.1	1,602	0.13%
2023/05/08	4	17.01	4	16.99	17.00	0	1,588	0.00%
2023/05/05	2.1	16.85	2	16.90	16.90	0.1	1,575	0.01%
2023/05/04	3.1	16.90	2	16.85	16.85	1.1	1,559	0.07%
2023/05/03	4.1	17.25	1	17.05	17.05	3.1	1,532	0.20%
2023/05/02	2	17.33	4	17.33	17.30	-2	1,508	-0.13%
2023/04/28	4	17.14	1	17.10	17.15	3	1,473	0.20%
2023/04/27	5	17.04	4	17.05	17.05	1	1,448	0.07%
2023/04/26	2.1	16.87	4	17.08	17.10	-1.9	1,433	-0.13%
2023/04/25	6	16.95	4.4	16.89	16.90	1.6	1,402	0.12%
2023/04/24	0.3	16.80	1	16.80	16.90	-0.7	1,346	-0.05%
2023/04/21	1.1	16.45	2	16.53	16.60	-0.9	1,326	-0.07%
2023/04/20	1	16.60	1	16.55	16.55	0	1,305	0.00%
2023/04/19	1.1	16.65	4.2	16.64	16.60	-3.1	1,286	-0.24%
2023/04/18	3	16.67	1	16.65	16.65	2	1,268	0.16%
2023/04/17	1	16.85	2	16.85	16.85	-1	1,248	-0.08%
2023/04/13	0	0.00	1	16.65	16.65	-1	1,183	-0.08%
2023/04/10	2	16.50	1	16.40	16.40	1	1,091	0.09%
2023/04/07	4	16.53	2	16.55	16.55	2	1,075	0.19%
2023/04/06	2	16.35	3	16.52	16.50	-1	1,058	-0.09%
2023/03/31	3	16.32	3	16.35	16.40	0	1,023	0.00%
2023/03/30	4	16.36	4	16.30	16.30	0	1,007	0.00%
2023/03/29	1	16.20	2	16.23	16.25	-1	978	-0.10%
2023/03/28	3.2	16.44	1	16.25	16.25	2.2	963	0.23%
2023/03/27	1	16.40	1	16.40	16.40	0	938	0.00%
2023/03/24	1	16.15	1	16.10	16.10	0	884	0.00%
2023/03/23	5	16.27	6	16.23	16.25	-1	857	-0.12%
2023/03/22	0	0.00	19.2	16.48	16.25	-19.2	821	-2.34%
2023/03/21	3	16.00	2	15.90	15.90	1	671	0.15%
2023/03/20	1	15.45	5	15.83	15.90	-4	628	-0.64%
2023/03/17	2	15.25	2	15.38	15.40	0	567	0.00%
2023/03/16	6	15.34	4	15.26	15.15	2	537	0.37%
2023/03/15	3	14.90	3	14.87	14.85	0	450	0.00%
2023/03/14	2	14.80	3	14.85	14.85	-1	455	-0.22%
2023/03/13	3	14.87	2	14.85	14.85	1	465	0.21%
2023/03/10	1	15.00	2	14.80	14.80	-1	471	-0.21%
2023/03/09	2	15.08	3	15.05	15.05	-1	482	-0.21%
2023/03/08	4	15.14	2	15.05	15.05	2	491	0.41%
2023/03/07	2	15.23	1	15.20	15.20	1	493	0.20%
2023/03/06	2	15.08	4	15.15	15.15	-2	490	-0.41%
2023/03/03	2	14.85	2	14.90	14.90	0	472	0.00%
2023/03/02	1	14.85	1	14.85	14.85	0	480	0.00%
2023/03/01	2	14.75	6	14.75	14.75	-4	479	-0.83%
2023/02/24	5	14.77	0	0.00	14.75	5	477	1.05%
2023/02/23	3	14.75	4	14.80	14.80	-1	477	-0.21%
2023/02/22	1.1	14.60	3	14.68	14.70	-1.9	469	-0.41%
2023/02/21	2	14.70	2	14.70	14.70	0	470	0.00%
2023/02/20	1	14.60	3.2	14.70	14.75	-2.2	474	-0.46%
2023/02/17	0	0.00	7	14.57	14.60	-7	488	-1.43%
2023/02/16	14	14.54	5	14.55	14.55	9	500	1.80%
2023/02/15	1	14.60	0	0.00	14.50	1	512	0.20%
2023/02/14	1	14.55	1	14.60	14.60	0	513	0.00%
2023/02/10	0	0.00	2	14.55	14.55	-2	511	-0.39%
2023/02/09	1	14.70	1	14.70	14.70	0	510	0.00%
2023/02/07	0	0.00	2	14.65	14.65	-2	512	-0.39%
2023/02/06	1	14.70	0	0.00	14.70	1	513	0.19%
2023/02/03	2	14.65	0	0.00	14.65	2	512	0.39%
2023/02/02	1	14.70	2	14.70	14.70	-1	511	-0.20%
2023/02/01	2	14.68	2	14.65	14.65	0	506	0.00%
2023/01/31	1.1	14.55	1	14.60	14.60	0.1	507	0.01%
2023/01/30	2	14.55	1	14.50	14.50	1	507	0.20%
2023/01/17	2	14.40	1	14.40	14.40	1	506	0.20%
2023/01/16	1	14.45	1	14.45	14.45	0	511	0.00%
2023/01/13	2	14.55	2.1	14.45	14.45	-0.1	517	-0.02%
2023/01/12	1	14.50	1	14.50	14.50	0	575	0.00%
2023/01/11	0	0.00	1	14.45	14.45	-1	577	-0.17%
2023/01/10	3	14.47	1	14.45	14.45	2	569	0.35%
2023/01/09	4	14.46	2	14.48	14.50	2	571	0.35%
2023/01/06	1	14.40	2	14.43	14.45	-1	576	-0.17%
2023/01/05	3	14.43	3	14.40	14.40	0	587	0.00%
2023/01/04	1	14.35	1	14.45	14.45	0	593	0.00%
2023/01/03	2	14.28	1	14.40	14.40	1	601	0.17%
2022/12/30	3	14.35	3	14.40	14.40	0	601	0.00%
2022/12/29	3	14.28	4	14.24	14.25	-1	603	-0.17%
2022/12/28	2	14.43	3	14.38	14.40	-1	599	-0.17%
2022/12/27	1	14.45	1	14.40	14.40	0	600	0.00%
2022/12/26	1	14.45	2	14.40	14.40	-1	601	-0.17%
2022/12/23	2	14.33	4	14.39	14.40	-2	604	-0.33%
2022/12/21	4	14.40	2	14.40	14.40	2	614	0.33%
2022/12/20	1	14.45	3	14.30	14.25	-2	614	-0.33%
2022/12/19	3	14.55	1	14.45	14.45	2	618	0.32%
2022/12/16	2	14.60	0	0.00	14.55	2	618	0.32%
2022/12/15	4	14.81	3	14.75	14.75	1	618	0.16%
2022/12/14	1	14.70	3	14.70	14.70	-2	617	-0.32%
2022/12/13	3	14.80	3	14.60	14.60	0	617	0.00%
2022/12/12	5	14.78	2	14.75	14.75	3	617	0.49%
2022/12/09	3	14.85	3	14.90	14.90	0	615	0.00%
2022/12/08	2	14.90	4	14.75	14.75	-2	621	-0.32%
2022/12/07	4	14.84	5	14.86	14.85	-1	633	-0.16%
2022/12/06	4	14.99	2	14.90	14.80	2	657	0.30%
2022/12/05	3	15.10	2	15.00	15.00	1	670	0.15%
2022/12/02	1	14.90	5	15.08	15.10	-4	663	-0.60%
2022/12/01	5	15.02	5	14.94	14.90	0	659	0.00%
2022/11/30	2	14.70	2	14.83	14.85	0	653	0.00%
2022/11/29	3	14.55	3	14.68	14.65	0	643	0.00%
2022/11/28	3	14.47	4	14.55	14.55	-1	637	-0.16%
2022/11/25	5	14.58	1	14.50	14.50	4	637	0.63%
2022/11/24	2	14.45	3	14.55	14.55	-1	636	-0.16%
2022/11/23	2	14.35	3	14.37	14.40	-1	623	-0.16%
2022/11/22	3	14.30	2	14.30	14.30	1	627	0.16%
2022/11/21	3	14.28	2	14.30	14.30	1	627	0.16%
2022/11/18	2	14.35	4	14.26	14.25	-2	625	-0.32%
2022/11/17	2	14.23	3	14.33	14.35	-1	624	-0.16%
2022/11/16	4	14.25	1	14.25	14.20	3	626	0.48%
2022/11/15	2	14.05	5	14.27	14.30	-3	626	-0.48%
2022/11/14	2	13.80	0	0.00	14.00	2	610	0.33%
2022/11/11	2	13.80	6.3	13.66	13.70	-4.3	606	-0.71%
2022/11/10	0	0.00	3	13.42	13.45	-3	600	-0.50%
2022/11/09	2	13.38	2	13.40	13.40	0	605	0.00%
2022/11/08	2	13.40	1	13.30	13.30	1	618	0.16%
2022/11/07	2	13.33	4	13.35	13.40	-2	638	-0.31%
2022/11/04	3	13.25	1	13.30	13.30	2	642	0.31%
2022/11/03	3	13.15	2	13.30	13.30	1	652	0.15%
2022/11/02	2	13.18	4	13.24	13.25	-2	650	-0.31%
2022/11/01	1	13.00	3	13.12	13.15	-2	648	-0.31%
2022/10/31	2	13.03	2	12.95	12.95	0	649	0.00%
2022/10/28	3	13.10	2	13.00	12.95	1	657	0.15%
2022/10/27	2	13.13	2	13.10	13.10	0	658	0.00%
2022/10/26	2	13.10	4	13.08	13.05	-2	653	-0.31%
2022/10/25	0	0.00	2	13.10	13.10	-2	654	-0.31%
2022/10/24	3	13.50	1	13.25	13.25	2	652	0.31%
2022/10/21	3	13.10	4	13.28	13.50	-1	646	-0.15%
2022/10/20	3	13.28	1	13.10	13.10	2	639	0.31%
2022/10/19	4	13.45	3	13.50	13.50	1	581	0.17%
2022/10/18	3	13.53	3	13.45	13.45	0	580	0.00%
2022/10/17	3	13.43	3	13.42	13.45	0	581	0.00%
2022/10/14	2	13.58	3	13.67	13.70	-1	581	-0.17%
2022/10/13	3	13.65	17	13.41	13.40	-14	584	-2.40%
2022/10/12	3	13.60	5	13.70	13.75	-2	583	-0.34%
2022/10/11	3	13.78	4	13.69	13.65	-1	584	-0.17%
2022/10/07	5	14.04	2	14.00	14.00	3	594	0.50%
2022/10/06	2	14.08	2	13.95	13.95	0	615	0.00%
2022/10/05	4	14.11	5	14.05	14.05	-1	625	-0.16%
2022/10/04	3	14.00	2	14.00	13.95	1	639	0.16%
2022/10/03	6	13.94	4	13.93	13.90	2	643	0.31%
2022/09/30	3	13.92	3	13.95	13.95	0	646	0.00%
2022/09/29	3	14.05	2.1	13.95	13.95	0.9	655	0.14%
2022/09/28	3	14.15	4	13.94	13.85	-1	657	-0.15%
2022/09/27	3	14.13	2	14.18	14.20	1	648	0.15%
2022/09/26	4	14.16	4	14.10	14.05	0	651	0.00%
2022/09/23	4	14.45	4	14.44	14.35	0	655	0.00%
2022/09/22	3	14.48	2	14.50	14.50	1	661	0.15%
2022/09/21	4	14.56	6	14.55	14.55	-2	655	-0.31%
2022/09/20	5	14.57	5	14.59	14.55	0	652	0.00%
2022/09/19	4	14.53	3	14.55	14.55	1	654	0.15%
2022/09/16	1	14.55	0	0.00	14.50	1	653	0.15%
2022/09/15	3	14.45	6	14.63	14.60	-3	652	-0.46%
2022/09/14	2	14.35	3	14.40	14.40	-1	649	-0.15%
2022/09/13	3	14.30	4	14.48	14.45	-1	637	-0.16%
2022/09/12	3	14.25	3	14.25	14.25	0	617	0.00%
2022/09/08	2	14.03	1.1	14.14	14.15	0.9	606	0.15%
2022/09/07	0	0.00	1	13.90	13.90	-1	609	-0.16%
2022/09/06	2	14.13	2	14.03	13.95	0	609	0.00%
2022/09/05	1	14.10	2	14.08	14.05	-1	609	-0.16%
2022/09/02	2	14.10	4	14.11	14.10	-2	623	-0.32%
2022/09/01	3	14.07	2	14.10	14.05	1	637	0.16%
2022/08/31	2	14.10	4	14.18	14.15	-2	646	-0.31%
2022/08/30	5	14.08	3	14.10	14.10	2	663	0.30%
2022/08/29	3	14.05	3	14.05	14.05	0	674	0.00%
2022/08/26	5	14.25	6	14.22	14.20	-1	680	-0.15%
2022/08/25	3	14.28	3	14.20	14.20	0	698	0.00%
2022/08/24	6	14.25	3	14.22	14.20	3	719	0.42%
2022/08/23	2	14.18	2	14.20	14.20	0	733	0.00%
2022/08/22	2	14.18	5	14.22	14.25	-3	742	-0.40%
2022/08/19	4	14.14	3	14.15	14.15	1	740	0.14%
2022/08/18	2	14.13	4	14.10	14.10	-2	738	-0.27%
2022/08/17	4	14.13	2	14.10	14.10	2	739	0.27%
2022/08/16	4	14.24	4	14.10	14.10	0	735	0.00%
2022/08/15	4	14.30	3	14.20	14.20	1	729	0.14%
2022/08/12	5	14.36	4	14.31	14.30	1	717	0.14%
2022/08/11	2	14.38	3	14.30	14.30	-1	707	-0.14%
2022/08/10	4	14.14	4	14.29	14.30	0	721	0.00%
2022/08/09	3	13.97	4	14.05	14.05	-1	721	-0.14%
2022/08/08	3	13.88	2	13.93	13.95	1	735	0.14%
2022/08/05	5	13.99	4	13.95	13.95	1	748	0.13%
2022/08/04	3	13.88	2	13.80	13.85	1	769	0.13%
2022/08/03	2	13.93	1	13.90	13.95	1	772	0.13%
2022/08/02	1	13.95	5	13.95	13.95	-4	781	-0.51%
2022/08/01	4	14.01	3	14.02	14.05	1	794	0.13%
2022/07/29	4	14.00	3	14.00	14.00	1	800	0.12%
2022/07/28	4	14.05	5	13.96	13.95	-1	805	-0.12%
2022/07/27	3	13.93	3	13.95	13.95	0	808	0.00%
2022/07/26	2	13.95	6	13.91	13.95	-4	813	-0.49%
2022/07/25	4	13.95	2	14.00	14.00	2	816	0.24%
2022/07/22	4	13.95	3	13.93	13.95	1	819	0.12%
2022/07/21	3	13.88	4	13.91	13.95	-1	834	-0.12%
2022/07/20	3	14.02	4	13.96	13.85	-1	848	-0.12%
2022/07/19	1	13.85	2	13.95	13.95	-1	862	-0.12%
2022/07/18	4	13.75	3	13.80	13.85	1	877	0.11%
2022/07/15	5	13.90	2	13.73	13.70	3	882	0.34%
2022/07/14	2	14.73	2	14.83	14.85	0	895	0.00%
2022/07/13	5	14.64	7	14.79	14.80	-2	881	-0.23%
2022/07/12	5	14.45	6	14.36	14.45	-1	891	-0.11%
2022/07/11	4	14.61	5	14.67	14.70	-1	932	-0.11%
2022/07/08	5	14.64	2	14.60	14.60	3	940	0.32%
2022/07/07	4	14.46	2	14.55	14.55	2	941	0.21%
2022/07/06	3	14.68	2	14.58	14.50	1	935	0.11%
2022/07/05	3	14.72	2	14.70	14.75	1	937	0.11%
2022/07/04	2	14.70	5	14.59	14.55	-3	943	-0.32%
2022/07/01	5	14.84	2	14.53	14.50	3	961	0.31%
2022/06/30	5	15.04	6	14.94	14.95	-1	975	-0.10%
2022/06/29	5	15.24	5	15.16	15.15	0	987	0.00%
2022/06/28	3	15.35	6	15.25	15.25	-3	1,004	-0.30%
2022/06/27	5	15.35	3	15.30	15.30	2	1,017	0.20%
2022/06/24	6	15.19	3	15.17	15.20	3	1,048	0.29%
2022/06/23	3	15.05	6	15.00	15.00	-3	1,103	-0.27%
2022/06/22	5	15.32	4	15.00	15.00	1	1,101	0.09%
2022/06/21	7	15.16	4	15.30	15.35	3	1,096	0.27%
2022/06/20	3	15.37	6	15.03	15.00	-3	1,100	-0.27%
2022/06/17	4	15.33	5	15.31	15.30	-1	1,098	-0.09%
2022/06/16	3	15.75	3	15.40	15.40	0	1,104	0.00%
2022/06/15	2	15.58	6	15.68	15.65	-4	1,101	-0.36%
2022/06/14	4	15.54	2	15.60	15.60	2	1,113	0.18%
2022/06/13	4	15.78	4	15.65	15.65	0	1,110	0.00%
2022/06/10	2	15.88	2	15.90	15.90	0	1,096	0.00%
2022/06/09	2	15.90	2	15.95	16.00	0	1,086	0.00%
2022/06/08	3	15.95	3	15.95	15.95	0	1,083	0.00%
2022/06/07	2	15.90	3	15.90	15.90	-1	1,068	-0.09%
2022/06/06	3	15.93	2	15.90	15.90	1	1,062	0.09%
2022/06/02	4	15.89	5	15.94	15.95	-1	1,083	-0.09%
2022/06/01	3	15.85	3	16.00	16.00	0	1,086	0.00%
2022/05/31	4	15.79	2	15.85	15.85	2	1,073	0.19%
2022/05/30	4	15.69	3	15.75	15.75	1	1,059	0.09%
2022/05/27	5	15.71	4	15.60	15.60	1	1,051	0.10%
2022/05/26	6	15.68	4	15.61	15.60	2	1,052	0.19%
2022/05/25	2	15.45	4	15.60	15.65	-2	1,064	-0.19%
2022/05/24	5	15.47	7	15.40	15.40	-2	1,079	-0.19%
2022/05/23	3	15.42	2	15.40	15.45	1	1,079	0.09%
2022/05/20	3	15.43	6	15.37	15.35	-3	1,093	-0.27%
2022/05/19	3	15.33	2	15.35	15.35	1	1,104	0.09%
2022/05/18	6	15.31	4	15.60	15.60	2	1,100	0.18%
2022/05/17	3	15.03	5	15.30	15.35	-2	1,085	-0.18%
2022/05/16	5	15.00	4	15.08	15.15	1	1,079	0.09%
2022/05/13	4	14.78	6	14.83	14.85	-2	1,067	-0.19%
2022/05/12	2	14.50	0	0.00	14.10	2	1,067	0.19%
2022/05/11	5	14.79	4	14.70	14.70	1	1,051	0.10%
2022/05/10	5	14.77	4	14.86	14.90	1	1,048	0.10%
2022/05/09	3	15.03	5	14.93	14.90	-2	1,042	-0.19%
2022/05/06	3	15.17	2	15.20	15.20	1	1,032	0.10%
2022/05/05	4	15.48	4	15.40	15.35	0	1,029	0.00%
2022/05/04	3	15.37	6	15.33	15.35	-3	1,031	-0.29%
2022/05/03	5	15.29	4	15.33	15.30	1	1,054	0.09%
2022/04/29	7	15.48	3	15.35	15.35	4	1,058	0.38%
2022/04/28	5	15.35	7	15.42	15.45	-2	1,068	-0.19%
2022/04/27	4	15.34	4	15.35	15.30	0	1,066	0.00%
2022/04/26	7	15.70	4	15.65	15.65	3	1,050	0.29%
2022/04/25	3	15.73	5	15.62	15.60	-2	1,037	-0.19%
2022/04/22	2	15.90	2.4	16.07	16.10	-0.4	1,019	-0.03%
2022/04/21	7	16.24	3.4	16.04	16.05	3.6	1,018	0.36%
2022/04/20	4	16.00	6	16.28	16.30	-2	1,018	-0.20%
2022/04/19	5	15.98	15	15.95	15.95	-10	996	-1.00%
2022/04/18	5	16.10	4	15.98	15.95	1	990	0.10%
2022/04/15	3	15.83	5	16.02	16.15	-2	972	-0.21%
2022/04/14	5	15.69	5	15.76	15.80	0	936	0.00%
2022/04/13	5	15.61	4	15.65	15.65	1	927	0.11%
2022/04/12	6	15.47	6	15.50	15.55	0	926	0.00%
2022/04/11	5	15.69	6	15.50	15.50	-1	929	-0.11%
2022/04/08	4	15.59	6	15.69	15.70	-2	928	-0.22%
2022/04/07	6	15.69	4	15.56	15.50	2	924	0.22%
2022/04/06	3	15.65	7	15.74	15.80	-4	909	-0.44%
2022/04/01	2	15.43	3	15.55	15.60	-1	895	-0.11%
2022/03/31	3	15.55	3	15.50	15.45	0	899	0.00%
2022/03/30	4	15.59	6	15.58	15.60	-2	888	-0.23%
2022/03/29	9	15.65	4	15.56	15.55	5	883	0.57%
2022/03/28	3	15.32	5	15.55	15.55	-2	871	-0.23%
2022/03/25	4	15.24	2	15.18	15.15	2	819	0.24%
2022/03/24	2	15.28	2	15.25	15.25	0	823	0.00%
2022/03/23	3	15.33	3	15.33	15.35	0	830	0.00%
2022/03/22	0	0.00	1	15.30	15.35	-1	838	-0.12%
2022/03/21	3	15.15	4	15.24	15.20	-1	834	-0.12%
2022/03/18	3	15.10	2	15.08	15.10	1	830	0.12%
2022/03/17	3	15.00	3	15.05	15.10	0	833	0.00%
2022/03/16	2	14.93	2	14.80	14.80	0	825	0.00%
2022/03/15	2	14.88	4	14.76	14.80	-2	833	-0.24%
2022/03/14	2	14.75	3	14.82	14.85	-1	852	-0.12%
2022/03/11	2	14.73	3	14.65	14.65	-1	851	-0.12%
2022/03/10	3	14.78	4.8	14.82	14.85	-1.8	851	-0.21%
2022/03/09	3	14.53	2	14.55	14.60	1	854	0.12%
2022/03/08	3	14.62	37	14.45	14.50	-34	856	-3.97%
2022/03/07	3	14.88	15	14.73	14.80	-12	833	-1.44%
2022/03/03	13	15.10	2	15.10	15.10	11	842	1.31%
2022/03/02	2	15.00	2	15.03	15.05	0	855	0.00%
2022/03/01	3	14.90	3	14.95	14.95	0	859	0.00%
2022/02/25	6	14.88	2	14.85	14.85	4	871	0.46%
2022/02/24	2	14.95	3	14.90	14.85	-1	869	-0.12%
2022/02/23	2	15.10	2	15.10	15.10	0	856	0.00%
2022/02/22	3	15.13	4	15.03	15.10	-1	869	-0.11%
2022/02/21	3	15.18	3	15.23	15.25	0	876	0.00%
2022/02/18	4	15.09	3	15.13	15.15	1	882	0.11%
2022/02/17	2	15.10	3	15.00	15.00	-1	913	-0.11%
2022/02/16	5	15.07	7	15.01	15.00	-2	936	-0.21%
2022/02/15	3	15.02	4	14.96	14.95	-1	944	-0.11%
2022/02/14	3	15.07	2	15.00	15.00	1	990	0.10%
2022/02/11	3.9	15.19	4	15.19	15.15	-0.1	988	-0.01%
2022/02/10	5	15.22	7	15.24	15.25	-2	1,020	-0.20%
2022/02/09	6	15.23	2	15.18	15.15	4	1,025	0.39%
2022/02/08	6	15.18	3	15.22	15.25	3	1,028	0.29%
2022/02/07	5	14.96	3	15.15	15.15	2	1,035	0.19%
2022/01/26	2	14.90	2	14.85	14.85	0	1,036	0.00%
2022/01/25	2	15.03	5	14.85	14.85	-3	1,044	-0.29%
2022/01/24	4	14.99	5	15.00	15.00	-1	1,031	-0.10%
2022/01/21	1	15.15	4	15.05	15.05	-3	1,031	-0.29%
2022/01/20	3	15.17	2	15.15	15.15	1	1,033	0.10%
2022/01/19	3	15.20	0	0.00	15.15	3	1,041	0.29%
2022/01/18	4	15.30	5	15.20	15.20	-1	1,053	-0.09%
2022/01/17	3	15.20	1	15.20	15.20	2	1,054	0.19%
2022/01/14	10	15.32	7	15.20	15.20	3	1,056	0.28%
2022/01/13	6	15.30	9	15.35	15.35	-3	1,081	-0.28%
2022/01/12	4	15.26	4	15.20	15.20	0	1,081	0.00%
2022/01/11	2	15.23	9	15.19	15.15	-7	1,083	-0.65%
2022/01/10	5	15.16	10.1	15.20	15.20	-5.1	1,091	-0.46%
2022/01/07	9	15.32	2	15.20	15.15	7	1,095	0.64%
2022/01/06	5	15.36	5.5	15.30	15.30	-0.5	1,083	-0.05%
2022/01/05	6	15.35	5	15.34	15.35	1	1,094	0.09%
2022/01/04	5	15.36	4	15.35	15.35	1	1,100	0.09%
2022/01/03	2	15.50	15	15.42	15.35	-13	1,105	-1.18%
2021/12/30	3	15.48	2	15.45	15.45	1	1,103	0.09%
2021/12/29	14	15.45	3	15.45	15.45	11	1,109	0.99%
2021/12/28	7	15.51	6	15.40	15.40	1	1,110	0.09%
2021/12/27	3	15.38	6.1	15.43	15.45	-3.1	1,148	-0.27%
2021/12/24	3	15.30	6	15.30	15.20	-3	1,150	-0.26%
2021/12/23	4	15.35	4	15.25	15.25	0	1,174	0.00%
2021/12/22	5	15.24	7	15.29	15.30	-2	1,202	-0.17%
2021/12/21	4	15.13	4	15.15	15.10	0	1,190	0.00%
2021/12/20	2	15.05	3	15.10	15.10	-1	1,202	-0.08%
2021/12/17	3	15.02	5	15.04	15.00	-2	1,207	-0.17%
2021/12/16	3	15.02	1	15.00	15.00	2	1,214	0.16%
2021/12/15	1	15.00	1	15.00	14.95	0	1,232	0.00%
2021/12/14	12	15.14	3	15.00	15.00	9	1,275	0.71%
2021/12/13	2	15.10	1	15.10	15.10	1	1,352	0.07%
2021/12/10	4	15.15	4	15.05	15.05	0	1,361	0.00%
2021/12/09	5	15.17	3	15.10	15.10	2	1,359	0.15%
2021/12/08	3	15.10	13.7	15.08	15.05	-10.7	1,361	-0.79%
2021/12/07	3	14.98	3	15.05	15.05	0	1,350	0.00%
2021/12/06	3	15.02	4	14.98	14.95	-1	1,356	-0.07%
2021/12/03	5	15.06	5	15.00	15.00	0	1,386	0.00%
2021/12/02	5	15.10	5	14.99	15.00	0	1,406	0.00%
2021/12/01	2	15.03	13	15.13	15.15	-11	1,431	-0.77%
2021/11/30	5	15.08	4	15.05	15.05	1	1,460	0.07%
2021/11/29	1	15.05	0	0.00	15.00	1	1,483	0.07%
2021/11/26	5	15.28	10	15.10	15.10	-5	1,478	-0.34%
2021/11/25	5	15.32	3	15.30	15.30	2	1,493	0.13%
2021/11/24	3	15.20	2	15.30	15.30	1	1,511	0.07%
2021/11/23	2	15.25	6	15.17	15.15	-4	1,515	-0.26%
2021/11/22	2	15.20	1	15.25	15.20	1	1,521	0.07%
2021/11/19	5	15.33	3	15.15	15.15	2	1,528	0.13%
2021/11/18	2	15.20	2	15.30	15.30	0	1,526	0.00%
2021/11/17	3	15.17	3	15.15	15.15	0	1,522	0.00%
2021/11/16	3	15.20	2	15.15	15.15	1	1,518	0.07%
2021/11/15	3	15.30	2	15.20	15.20	1	1,513	0.07%
2021/11/12	5	15.33	8	15.38	15.40	-3	1,521	-0.20%
2021/11/11	9	15.31	8	15.34	15.35	1	1,525	0.07%
2021/11/10	8	15.65	2	15.55	15.55	6	1,536	0.39%
2021/11/09	6	15.58	10	15.63	15.60	-4	1,561	-0.26%
2021/11/08	2	15.33	4	15.35	15.40	-2	1,564	-0.13%
2021/11/05	3	15.30	6	15.30	15.30	-3	1,592	-0.19%
2021/11/04	6	15.39	2	15.33	15.30	4	1,617	0.25%
2021/11/03	5	15.14	4	15.25	15.25	1	1,708	0.06%
2021/11/02	9	15.24	4	15.19	15.10	5	1,725	0.29%
2021/11/01	5	15.20	9	15.24	15.25	-4	1,744	-0.23%
2021/10/29	4	15.19	7	15.19	15.20	-3	1,766	-0.17%
2021/10/28	8	15.21	9	15.23	15.25	-1	1,782	-0.06%
2021/10/27	5	15.29	4	15.20	15.20	1	1,792	0.06%
2021/10/26	8	15.35	7.1	15.30	15.30	0.9	1,819	0.05%
2021/10/25	5	15.25	3	15.32	15.35	2	1,844	0.11%
2021/10/22	10	15.38	8	15.25	15.25	2	1,898	0.11%
2021/10/21	6	15.32	8.6	15.38	15.35	-2.6	1,984	-0.13%
2021/10/20	10	15.41	8	15.25	15.25	2	2,042	0.10%
2021/10/19	9	15.38	6	15.40	15.40	3	2,112	0.14%
2021/10/18	5	15.13	7	15.27	15.30	-2	2,238	-0.09%
2021/10/15	4	15.15	4	15.15	15.15	0	2,351	0.00%
2021/10/14	3	15.05	3	15.05	15.05	0	2,494	0.00%
2021/10/13	9	15.08	10	14.98	14.95	-1	2,661	-0.04%
2021/10/12	4	15.16	5	15.13	15.10	-1	2,736	-0.04%
2021/10/08	7	15.47	5	15.22	15.20	2	2,824	0.07%
2021/10/07	7	15.39	5	15.42	15.40	2	2,862	0.07%
2021/10/06	10	15.40	10	15.33	15.25	0	2,966	0.00%
2021/10/05	9	15.18	7	15.32	15.35	2	3,068	0.07%
2021/10/04	5	15.56	11	15.31	15.10	-6	3,122	-0.19%
2021/10/01	6	15.72	11	15.53	15.50	-5	3,162	-0.16%
2021/09/30	3	15.82	6	16.00	16.00	-3	3,236	-0.09%
2021/09/29	8	15.56	7	15.66	15.60	1	3,279	0.03%
2021/09/28	15	15.74	9	15.67	15.65	6	3,379	0.18%
2021/09/27	9	15.68	19	15.65	15.75	-10	3,986	-0.25%
2021/09/24	3	15.52	4	15.55	15.55	-1	4,847	-0.02%
2021/09/23	3	15.35	4	15.35	15.35	-1	4,994	-0.02%
2021/09/22	7	15.44	2	15.35	15.35	5	5,044	0.10%
2021/09/17	9	15.82	7	15.78	15.75	2	5,081	0.04%
2021/09/16	7	16.15	5	16.00	16.00	2	5,071	0.04%
2021/09/15	2	16.23	1	16.30	16.30	1	5,040	0.02%
2021/09/14	9	16.36	12	16.28	16.25	-3	5,085	-0.06%
2021/09/13	3	16.32	3	16.32	16.35	0	5,134	0.00%
2021/09/10	8	16.21	7	16.21	16.20	1	5,171	0.02%
2021/09/09	2	15.95	6	16.08	16.15	-4	5,214	-0.08%
2021/09/08	4	16.29	2	16.00	15.95	2	5,251	0.04%
2021/09/07	7	16.53	5	16.34	16.35	2	5,292	0.04%
2021/09/06	16	16.68	22	16.63	16.55	-6	5,301	-0.11%
2021/09/03	7	17.47	11	17.56	17.55	-4	5,311	-0.08%
2021/09/02	11	17.61	6	17.45	17.45	5	5,350	0.09%
2021/09/01	12	17.70	9	17.70	17.70	3	5,425	0.06%
2021/08/31	20	17.59	28	17.65	17.70	-8	5,483	-0.15%
2021/08/30	12	17.45	8	17.50	17.50	4	5,674	0.07%
2021/08/27	8	17.28	5	17.40	17.35	3	5,786	0.05%
2021/08/26	9	17.18	7	17.16	17.20	2	5,914	0.03%
2021/08/25	5	17.14	5	17.13	17.15	0	6,183	0.00%
2021/08/24	9	17.17	8	17.10	17.10	1	6,260	0.02%
2021/08/23	14	17.01	10	17.13	17.15	4	6,343	0.06%
2021/08/20	19	16.90	9	16.84	16.80	10	6,488	0.15%
2021/08/19	8	16.96	7	16.91	16.80	1	6,780	0.01%
2021/08/18	3	16.80	3	17.20	17.20	0	6,992	0.00%
2021/08/17	17	17.15	11	17.12	17.05	6	7,044	0.09%
2021/08/16	15	17.42	6	17.05	17.05	9	7,084	0.13%
2021/08/13	3	17.80	10	17.65	17.60	-7	7,073	-0.10%
2021/08/12	5	17.69	9	17.77	17.80	-4	7,082	-0.06%
2021/08/11	8	17.64	10	17.54	17.50	-2	7,102	-0.03%
2021/08/10	6	17.60	8	17.51	17.50	-2	7,176	-0.03%
2021/08/09	6	17.83	10	17.75	17.75	-4	7,302	-0.05%
2021/08/06	7	17.26	7	17.41	17.40	0	7,468	0.00%
2021/08/05	4	17.39	3	17.28	17.25	1	7,543	0.01%
2021/08/04	4	17.50	5	17.42	17.45	-1	7,708	-0.01%
2021/08/03	3	17.33	4	17.44	17.45	-1	7,799	-0.01%
2021/08/02	15	17.18	6	17.24	17.25	9	7,854	0.11%
2021/07/30	5	17.16	5	17.08	17.10	0	7,909	0.00%
2021/07/29	6	17.24	6	17.15	17.15	0	7,945	0.00%
2021/07/28	5	17.24	5	17.21	17.15	0	8,027	0.00%
2021/07/27	7	17.73	4	17.36	17.40	3	8,175	0.04%
2021/07/26	4	18.05	4	17.88	17.85	0	8,247	0.00%
2021/07/23	9	18.59	3.7	18.21	18.20	5.3	8,275	0.06%
2021/07/22	112	19.06	3	19.02	19.00	109	8,483	1.28%	大買/鉅額交易
2021/07/21	15	19.44	3	19.33	19.20	12	8,541	0.14%
2021/07/20	38	19.83	12	19.87	19.65	26	8,659	0.30%
2021/07/19	2	19.55	33	19.89	19.90	-31	8,891	-0.35%
2021/07/16	3	19.60	2	19.50	19.50	1	9,605	0.01%
2021/07/15	3	19.32	8	19.51	19.50	-5	9,694	-0.05%
2021/07/14	4	19.26	3	19.13	19.15	1	9,900	0.01%
2021/07/13	5	19.53	7	19.24	19.20	-2	10,366	-0.02%
2021/07/12	4	19.39	2	19.48	19.50	2	10,358	0.02%
2021/07/09	2	19.25	7.1	19.19	19.15	-5.1	10,349	-0.05%
2021/07/08	3	19.05	45	19.15	19.15	-42	10,350	-0.41%
2021/07/07	4	18.98	2	18.95	18.90	2	10,331	0.02%
2021/07/06	50.4	19.12	6	19.12	19.05	44.4	10,398	0.43%
2021/07/05	10.3	19.21	8	19.12	19.25	2.3	10,385	0.02%
2021/07/02	56	19.74	40	20.36	19.15	16	10,295	0.16%
2021/07/01	40	19.59	41	19.93	19.90	-1	9,704	-0.01%
2021/06/30	5	18.69	22	18.88	18.95	-17	8,862	-0.19%
2021/06/29	9	18.66	3	18.65	18.65	6	8,722	0.07%
2021/06/28	9	18.76	2	18.73	18.70	7	8,696	0.08%
2021/06/25	2	18.75	5	18.65	18.65	-3	8,652	-0.03%
2021/06/24	4	18.79	4	18.66	18.65	0	8,667	0.00%
2021/06/23	7	18.92	2	18.75	18.75	5	8,650	0.06%
2021/06/22	9	18.79	4	18.80	18.85	5	8,617	0.06%
2021/06/21	2	18.53	2	18.65	18.55	0	8,571	0.00%
2021/06/18	2	18.83	2	18.75	18.70	0	8,540	0.00%
2021/06/17	4	18.74	3	18.83	18.85	1	8,511	0.01%
2021/06/16	3	18.98	6	18.83	18.75	-3	8,483	-0.04%
2021/06/15	4	18.58	4	18.63	18.65	0	8,417	0.00%
2021/06/11	6	18.67	5	18.66	18.55	1	8,409	0.01%
2021/06/10	10	18.59	2	18.60	18.65	8	8,390	0.10%
2021/06/09	17	18.96	3	18.85	18.75	14	8,335	0.17%
2021/06/08	13	19.25	3	19.17	19.15	10	8,268	0.12%
2021/06/07	20	19.37	8.2	19.41	19.25	11.8	8,219	0.14%
2021/06/04	6	19.09	31	19.06	19.15	-25	8,046	-0.31%
2021/06/03	6	19.11	3	19.02	19.00	3	7,943	0.04%
2021/06/02	6	18.98	6	19.13	18.90	0	7,890	0.00%
2021/06/01	5	18.70	4	18.75	18.70	1	7,859	0.01%
2021/05/31	3	18.65	8	18.60	18.60	-5	7,871	-0.06%
2021/05/28	21	18.73	24	18.58	18.60	-3	7,813	-0.04%
2021/05/27	36.5	18.80	5	18.77	18.80	31.5	7,690	0.41%
2021/05/26	13	17.85	13	18.18	18.40	0	7,405	0.00%
2021/05/25	13	17.75	2	17.70	17.55	11	7,183	0.15%
2021/05/21	10	17.20	0	0.00	17.15	10	7,105	0.14%
2021/05/20	5	17.03	4	17.00	16.85	1	7,081	0.01%
2021/05/17	1.5	16.33	0	0.00	16.10	1.5	6,954	0.02%
2021/05/14	3	16.90	3	17.70	16.90	0	6,811	0.00%
2021/05/13	8	16.30	4	16.29	16.25	4	6,549	0.06%
2021/05/12	9	17.65	5	17.23	16.70	4	6,465	0.06%
2021/05/11	5	18.55	29	18.54	18.10	-24	6,283	-0.38%
2021/05/10	1	18.60	40	18.63	18.75	-39	6,180	-0.63%
2021/05/07	25	18.16	23	18.27	18.45	2	6,116	0.03%
2021/05/06	12	18.35	16.2	18.49	18.30	-4.2	6,062	-0.07%
2021/05/05	4	18.00	8	18.40	18.20	-4	5,996	-0.07%
2021/05/04	8.1	18.51	3	18.13	17.90	5.1	5,889	0.09%
2021/05/03	1	18.55	28	18.74	18.70	-27	5,702	-0.47%
2021/04/29	7	19.18	26	19.15	19.05	-19	5,563	-0.34%
2021/04/28	34	19.33	13	19.18	19.35	21	5,455	0.38%
2021/04/27	22	19.06	27	19.10	18.90	-5	5,207	-0.10%
2021/04/26	80	19.44	7	19.55	19.35	73	5,027	1.45%
2021/04/23	22	19.28	53	19.20	19.45	-31	4,810	-0.64%
2021/04/22	54	18.89	93.1	19.25	19.25	-39.1	4,518	-0.87%
2021/04/21	26	18.15	6	18.38	18.60	20	3,644	0.55%
2021/04/20	82	18.33	12	18.13	17.90	70	3,484	2.01%
2021/04/19	21	17.63	27	18.09	18.45	-6	3,224	-0.19%
2021/04/16	5	16.77	1	16.80	16.80	4	2,722	0.15%
2021/04/15	6	16.63	3	16.65	16.65	3	2,648	0.11%
2021/04/14	2	16.25	7	16.21	16.30	-5	2,583	-0.19%
2021/04/13	6	16.55	4	16.48	16.20	2	2,604	0.08%
2021/04/12	5	16.44	6	16.58	16.60	-1	2,576	-0.04%
2021/04/09	3	16.03	4	16.14	16.20	-1	2,460	-0.04%
2021/04/08	3	16.08	4.3	16.02	16.00	-1.3	2,443	-0.05%
2021/04/07	11	15.94	3	15.92	15.95	8	2,507	0.32%
2021/04/06	4	15.75	3	15.80	15.80	1	2,534	0.04%
2021/04/01	4	15.73	2	15.65	15.65	2	2,546	0.08%
2021/03/31	16	15.79	4	15.75	15.75	12	2,557	0.47%
2021/03/30	8	15.89	5	15.90	15.90	3	2,547	0.12%
2021/03/29	11	15.86	8	15.98	15.95	3	2,564	0.12%
2021/03/26	7	15.66	5	15.75	15.75	2	2,671	0.07%
2021/03/25	3	15.50	8	15.59	15.60	-5	2,689	-0.19%
2021/03/24	9	15.51	2	15.45	15.45	7	2,720	0.26%
2021/03/23	4	15.58	8	15.50	15.50	-4	2,732	-0.15%
2021/03/22	7	15.47	4	15.50	15.50	3	2,734	0.11%
2021/03/19	5	15.41	7	15.44	15.45	-2	2,733	-0.07%
2021/03/18	6	15.45	2	15.40	15.40	4	2,751	0.15%
2021/03/17	8	15.39	5	15.41	15.40	3	2,807	0.11%
2021/03/16	4	15.49	5	15.47	15.50	-1	2,832	-0.04%
2021/03/15	3	15.53	3	15.50	15.50	0	2,882	0.00%
2021/03/12	19	15.35	6	15.47	15.50	13	3,005	0.43%
2021/03/11	3	15.52	3	15.33	15.30	0	3,055	0.00%
2021/03/10	2	15.33	4	15.41	15.40	-2	3,113	-0.06%
2021/03/09	7	15.15	3	15.18	15.20	4	3,168	0.13%
2021/03/08	10	15.08	3	15.02	15.10	7	3,215	0.22%
2021/03/05	5	15.11	5	15.23	15.15	0	3,222	0.00%
2021/03/04	8	16.14	9	16.20	16.25	-1	3,148	-0.03%
2021/03/03	5	15.67	8	15.84	15.95	-3	3,128	-0.10%
2021/03/02	4	15.56	9	15.66	15.60	-5	3,180	-0.16%
2021/02/26	5	15.38	3	15.40	15.40	2	3,214	0.06%
2021/02/25	5	15.63	1	15.55	15.55	4	3,253	0.12%
2021/02/24	0	0.00	3	15.53	15.55	-3	3,287	-0.09%
2021/02/23	5	15.30	5	15.41	15.45	0	3,317	0.00%
2021/02/22	4	15.31	2	15.20	15.20	2	3,411	0.06%
2021/02/19	6	15.10	4	15.16	15.20	2	3,486	0.06%
2021/02/18	3	14.53	4	14.94	14.95	-1	3,566	-0.03%
2021/02/17	1	14.30	1	14.50	14.50	0	3,620	0.00%
2021/02/05	1	14.30	1	14.15	14.10	0	3,835	0.00%
2021/02/04	1	14.30	1	14.25	14.30	0	3,911	0.00%
2021/02/03	1	14.25	2	14.35	14.30	-1	3,953	-0.03%
2021/01/29	0	0.00	5	14.05	14.05	-5	4,168	-0.12%
2021/01/27	1	14.40	3	14.35	14.35	-2	4,144	-0.05%
2021/01/22	2	14.43	3	14.30	14.30	-1	4,136	-0.02%
2021/01/21	5	14.43	5	14.30	14.30	0	4,135	0.00%
2021/01/20	1	14.60	1	14.45	14.40	0	4,126	0.00%
2021/01/19	3	14.95	3	14.90	14.90	0	4,092	0.00%
2021/01/18	2	14.75	2	14.80	14.85	0	4,095	0.00%
2021/01/15	3	15.18	1	14.90	14.80	2	4,079	0.05%
2021/01/14	4	15.60	2	15.50	15.50	2	4,006	0.05%
2021/01/13	3	15.65	4	15.59	15.60	-1	4,014	-0.02%
2021/01/12	3	15.75	5	15.55	15.50	-2	4,002	-0.05%
2021/01/11	5	15.70	5	15.65	15.65	0	3,999	0.00%
2021/01/08	1	15.65	1	15.60	15.55	0	4,034	0.00%
2021/01/07	2	15.68	3	15.65	15.65	-1	4,025	-0.02%
2021/01/06	5	16.16	3	15.68	15.60	2	4,011	0.05%
2021/01/05	5	16.45	2	16.20	16.20	3	3,938	0.08%
2021/01/04	2	16.53	5	16.46	16.40	-3	3,920	-0.08%
2020/12/31	4	16.53	4	16.50	16.50	0	3,891	0.00%
2020/12/30	3	16.45	2	16.55	16.50	1	3,880	0.03%
2020/12/29	4	16.29	7	16.36	16.35	-3	3,786	-0.08%
2020/12/28	9	16.22	3	16.20	16.20	6	3,759	0.16%
2020/12/25	1	16.25	3	16.23	16.15	-2	3,715	-0.05%
2020/12/24	4	16.23	3	16.32	16.25	1	3,695	0.03%
2020/12/23	1	16.00	4	16.18	16.20	-3	3,696	-0.08%
2020/12/22	6	16.28	6	16.23	15.90	0	3,699	0.00%
2020/12/21	5	16.04	4	16.15	16.15	1	3,582	0.03%
2020/12/18	5	16.02	7	16.06	16.05	-2	3,547	-0.06%
2020/12/17	3	15.90	3	15.90	16.00	0	3,524	0.00%
2020/12/16	4	15.84	4	15.83	15.85	0	3,585	0.00%
2020/12/15	3	15.90	6	15.74	15.70	-3	3,572	-0.08%
2020/12/14	2	15.62	7	15.89	15.90	-5	3,563	-0.14%
2020/12/11	4	15.63	3	15.50	15.55	1	3,545	0.03%
2020/12/10	5	16.03	1	15.75	15.85	4	3,488	0.11%
2020/12/09	4	15.79	5	16.05	16.05	-1	3,474	-0.03%
2020/12/08	11	16.05	4	15.76	15.75	7	3,471	0.20%
2020/12/07	10	16.41	6.1	16.35	16.35	3.9	3,378	0.12%
2020/12/04	4	16.90	2	16.70	16.70	2	3,341	0.06%
2020/12/03	4	17.09	3	17.15	16.95	1	3,297	0.03%
2020/12/02	2	17.03	4	17.04	17.00	-2	3,323	-0.06%
2020/12/01	4	17.15	2	16.95	16.95	2	3,278	0.06%
2020/11/30	2	16.98	4	17.09	17.10	-2	3,229	-0.06%
2020/11/27	8	16.73	8	16.77	16.85	0	3,119	0.00%
2020/11/26	18	16.51	2	16.48	16.55	16	3,146	0.51%
2020/11/17	1	16.05	4	16.28	16.25	-3	3,018	-0.10%
2020/11/16	6	15.84	3	15.83	15.85	3	2,965	0.10%
2020/11/13	2	16.08	1	15.90	15.95	1	2,944	0.03%
2020/11/12	1	16.20	1	16.40	16.45	0	2,806	0.00%
2020/11/10	0	0.00	3	16.02	16.10	-3	2,919	-0.10%
2020/11/09	4	15.56	6	15.89	16.25	-2	2,849	-0.07%
2020/11/06	3	15.03	6	15.14	15.20	-3	2,711	-0.11%
2020/11/05	7	14.77	2	14.85	14.80	5	2,685	0.19%
2020/11/04	2	14.83	4	14.83	14.90	-2	2,722	-0.07%
2020/11/03	0	0.00	5	14.76	14.75	-5	2,728	-0.18%
2020/11/02	2	14.53	1	14.60	14.60	1	2,725	0.04%
2020/10/30	4	14.68	1	14.60	14.60	3	2,721	0.11%
2020/10/29	2	14.65	2	14.63	14.70	0	2,717	0.00%
2020/10/28	2	15.03	5.1	14.95	14.85	-3.1	2,704	-0.11%
2020/10/27	1	15.05	2	15.05	15.05	-1	2,694	-0.04%
2020/10/26	6	15.19	3	15.12	15.10	3	2,701	0.11%
2020/10/23	1	15.20	8	15.20	15.20	-7	2,685	-0.26%
2020/10/22	5	15.32	0	0.00	15.20	5	2,685	0.19%
2020/10/21	2	15.35	5	15.34	15.40	-3	2,674	-0.11%
2020/10/20	1	15.25	1	15.25	15.30	0	2,655	0.00%
2020/10/19	4	15.30	5	15.31	15.30	-1	2,650	-0.04%
2020/10/16	13	15.26	13	15.17	15.20	0	2,613	0.00%
2020/10/15	7	15.09	2	15.13	15.15	5	2,571	0.19%
2020/10/14	2	14.98	3	15.08	15.10	-1	2,557	-0.04%
2020/10/13	5	14.93	2.1	14.92	14.95	2.9	2,540	0.12%
2020/10/12	2	15.05	5	14.99	15.00	-3	2,529	-0.12%
2020/10/08	9	15.03	2	14.95	14.90	7	2,512	0.28%
2020/10/07	2	14.88	5	15.01	15.00	-3	2,507	-0.12%
2020/10/06	3	14.82	4	14.83	14.85	-1	2,487	-0.04%
2020/10/05	3	14.62	5	14.66	14.70	-2	2,498	-0.08%
2020/09/30	2	14.43	2	14.40	14.40	0	2,518	0.00%
2020/09/29	5	14.53	2	14.45	14.45	3	2,564	0.12%
2020/09/28	1	14.00	6	14.43	14.50	-5	2,607	-0.19%
2020/09/25	4	14.20	5	14.22	13.80	-1	2,593	-0.04%
2020/09/24	4	14.54	0	0.00	14.30	4	2,571	0.16%
2020/09/23	3	15.00	2.4	14.78	14.80	0.6	2,586	0.02%
2020/09/22	8	14.82	10	14.89	14.90	-2	2,616	-0.08%
2020/09/21	6	14.98	14	15.09	15.10	-8	2,606	-0.31%
2020/09/18	2	14.50	2	14.50	14.50	0	2,531	0.00%
2020/09/17	2	14.48	2	14.35	14.35	0	2,522	0.00%
2020/09/14	2	14.43	0	0.00	14.35	2	2,496	0.08%
2020/09/11	2	14.90	1	14.45	14.45	1	2,457	0.04%
2020/09/10	5	15.32	1	15.05	15.05	4	2,392	0.17%
2020/09/09	0	0.00	2	15.43	15.45	-2	2,345	-0.09%
2020/09/08	4	15.39	0	0.00	15.20	4	2,296	0.17%
2020/09/07	2	15.68	4.2	15.57	15.35	-2.2	2,251	-0.10%
2020/09/04	6	14.88	6	14.90	14.90	0	2,136	0.00%
2020/09/03	2	15.00	5	15.02	15.10	-3	2,107	-0.14%
2020/09/02	3	15.25	2	15.03	15.05	1	2,059	0.05%
2020/09/01	9	15.28	4	14.98	15.00	5	1,990	0.25%
2020/08/31	2	14.88	5	14.94	15.35	-3	1,888	-0.16%
2020/08/28	3	14.17	3	14.18	14.15	0	1,713	0.00%
2020/08/27	3	14.03	2	13.95	13.95	1	1,662	0.06%
2020/08/26	2	14.08	3	13.93	14.00	-1	1,642	-0.06%
2020/08/25	2	14.15	3	14.10	14.05	-1	1,626	-0.06%
2020/08/24	7	14.42	2	14.18	14.20	5	1,596	0.31%
2020/08/21	2	13.78	3	13.98	14.10	-1	1,533	-0.07%
2020/08/20	2	13.75	1	13.40	13.40	1	1,489	0.07%
2020/08/19	3	14.03	8	13.94	13.85	-5	1,436	-0.35%
2020/08/18	8	13.76	8	13.97	14.00	0	1,363	0.00%
2020/08/17	1	13.65	10	13.60	13.75	-9	1,294	-0.70%
2020/08/14	4	12.99	7	12.96	12.80	-3	1,176	-0.25%
2020/08/13	1	12.35	0	0.00	12.35	1	1,057	0.09%
2020/08/12	0	12.20	1	12.25	12.25	-1	1,046	-0.10%
2020/08/11	4	12.44	2	12.35	12.35	2	1,041	0.19%
2020/08/10	2	12.43	1	12.50	12.50	1	1,030	0.10%
2020/08/07	1	12.00	2	11.98	11.95	-1	989	-0.10%
2020/08/06	1	11.90	1	11.95	11.95	0	977	0.00%
2020/08/05	2	11.93	1	11.80	11.80	1	977	0.10%
2020/08/04	0	0.00	1	11.85	11.85	-1	982	-0.10%
2020/08/03	1	11.55	1	11.60	11.65	0	982	0.00%
2020/07/31	2	11.53	2	11.53	11.55	0	983	0.00%
2020/07/30	2	11.48	5	11.59	11.75	-3	984	-0.30%
2020/07/29	1	11.30	2	11.45	11.45	-1	972	-0.10%
2020/07/28	2	11.43	3	11.27	11.25	-1	979	-0.10%
2020/07/27	3	11.53	4	11.48	11.45	-1	982	-0.10%
2020/07/24	3	11.80	2	11.55	11.55	1	985	0.10%
2020/07/23	3	11.97	3	11.87	11.85	0	1,013	0.00%
2020/07/22	2	12.03	1	12.05	12.05	1	1,037	0.10%
2020/07/21	0	0.00	2	11.85	11.90	-2	1,038	-0.19%
2020/07/20	2	11.65	1	11.70	11.70	1	1,030	0.10%
2020/07/17	2	11.95	3	11.75	11.75	-1	1,033	-0.10%
2020/07/16	1	12.05	3	12.02	12.00	-2	1,044	-0.19%
2020/07/15	2	11.98	3	12.03	12.05	-1	1,045	-0.10%
2020/07/14	4	12.19	0	0.00	12.00	4	1,040	0.38%
2020/07/13	3	12.25	3	12.27	12.25	0	1,028	0.00%
2020/07/10	6	12.47	4	12.23	12.20	2	1,024	0.20%
2020/07/09	6	12.76	3	12.78	12.75	3	1,008	0.30%
2020/07/08	3	12.53	3	12.65	12.65	0	963	0.00%
2020/07/07	1	12.15	5	12.31	12.50	-4	920	-0.43%
2020/07/06	3	12.27	5	12.18	12.15	-2	868	-0.23%
2020/07/03	3	12.22	4	12.19	12.20	-1	857	-0.12%
2020/07/02	5	12.24	3	12.30	12.30	2	844	0.24%
2020/07/01	2	11.78	4	11.88	11.95	-2	785	-0.25%
2020/06/30	2	11.35	4	11.30	11.30	-2	739	-0.27%
2020/06/29	2	10.95	4	10.95	10.95	-2	726	-0.28%
2020/06/24	3	11.03	2	10.95	10.95	1	733	0.14%
2020/06/23	1	10.95	6	11.00	11.05	-5	736	-0.68%
2020/06/22	7	11.04	2	11.00	10.95	5	739	0.68%
2020/06/19	1	11.05	3	11.00	11.00	-2	744	-0.27%
2020/06/18	5	10.99	2	10.95	10.95	3	779	0.39%
2020/06/17	3	10.78	3	10.92	10.95	0	805	0.00%
2020/06/16	2	10.73	7	10.71	10.75	-5	813	-0.61%
2020/06/15	2	10.73	2	10.63	10.70	0	855	0.00%
2020/06/12	1	10.70	1	10.70	10.70	0	871	0.00%
2020/06/11	2	11.03	4	10.85	10.75	-2	892	-0.22%
2020/06/10	2	11.15	3	11.17	11.15	-1	892	-0.11%
2020/06/09	2	11.08	1	11.10	11.10	1	910	0.11%
2020/06/08	4	11.09	2	11.05	11.00	2	924	0.22%
2020/06/05	0	0.00	3	11.07	11.05	-3	937	-0.32%
2020/06/04	3	10.88	4	10.94	10.95	-1	938	-0.11%
2020/06/03	2	10.88	5	10.90	10.90	-3	964	-0.31%
2020/06/02	0	0.00	4	10.79	10.80	-4	964	-0.41%
2020/06/01	2	10.70	5	10.57	10.65	-3	960	-0.31%
2020/05/29	4	10.65	1	10.55	10.55	3	955	0.31%
2020/05/28	1	10.80	1	10.60	10.60	0	956	0.00%
2020/05/27	9	10.85	1	10.75	10.75	8	957	0.84%
2020/05/26	1	10.60	0	0.00	10.50	1	944	0.11%
2020/05/25	7	10.54	2	10.55	10.55	5	940	0.53%
2020/05/22	2	10.23	4	10.49	10.60	-2	938	-0.21%
2020/05/21	1	10.55	3	10.50	10.50	-2	914	-0.22%
2020/05/20	1	10.75	0	0.00	10.65	1	902	0.11%
2020/05/19	4	10.78	2	10.78	10.80	2	900	0.22%
2020/05/18	1	10.70	3	10.70	10.70	-2	898	-0.22%
2020/05/15	1	10.70	4	10.61	10.65	-3	895	-0.33%
2020/05/14	1	10.80	4	10.74	10.65	-3	892	-0.34%
2020/05/13	3	10.58	1	10.65	10.65	2	882	0.23%
2020/05/12	1	10.60	0	0.00	10.55	1	883	0.11%
2020/05/11	5	10.68	3	10.68	10.70	2	882	0.23%
2020/05/08	3	11.00	0	0.00	10.75	3	870	0.34%
2020/05/07	0	0.00	1	10.95	10.95	-1	868	-0.12%
2020/05/06	2	10.75	1	10.70	10.70	1	864	0.12%
2020/05/04	1	10.75	1	10.90	10.80	0	863	0.00%
2020/04/30	3	11.17	1	11.10	11.10	2	861	0.23%
2020/04/29	4	10.98	3	10.85	10.85	1	865	0.12%
2020/04/28	2	10.93	5	11.01	10.95	-3	861	-0.35%
2020/04/27	3	10.07	5	10.47	10.60	-2	843	-0.24%
2020/04/24	4	10.16	5	10.18	10.05	-1	823	-0.12%
2020/04/23	3	10.03	3	10.02	10.00	0	817	0.00%
2020/04/22	2	9.86	1	9.90	9.90	1	817	0.12%
2020/04/21	3	10.01	2	9.89	9.86	1	816	0.12%
2020/04/20	2	10.10	2	10.10	10.15	0	797	0.00%
2020/04/17	2	10.20	8	10.23	10.20	-6	796	-0.75%
2020/04/16	5	10.07	4	10.13	10.15	1	788	0.13%
2020/04/15	3	10.08	3	10.12	10.15	0	785	0.00%
2020/04/14	1	10.00	1	10.00	10.05	0	781	0.00%
2020/04/13	12	10.03	2	9.99	9.98	10	778	1.28%
2020/04/10	2	10.00	2	10.05	10.05	0	781	0.00%
2020/04/09	1	10.05	0	0.00	9.96	1	779	0.13%
2020/04/08	1	9.94	1	10.05	10.05	0	784	0.00%
2020/04/07	3	10.08	1	10.00	10.00	2	793	0.25%
2020/04/06	3	9.92	3	9.91	9.93	0	784	0.00%
2020/04/01	4	9.79	4	9.85	9.88	0	784	0.00%
2020/03/31	1	9.87	3	9.78	9.76	-2	777	-0.26%
2020/03/30	2	9.66	0	0.00	9.70	2	769	0.26%
2020/03/27	1	9.84	1	9.84	9.83	0	767	0.00%
2020/03/26	1	9.72	1	9.83	9.83	0	762	0.00%
2020/03/24	1	9.85	0	0.00	9.70	1	744	0.13%
2020/03/20	5	9.84	0	0.00	9.88	5	693	0.72%
2020/03/19	0	0.00	10	9.35	9.64	-10	689	-1.45%
2020/03/18	2	9.91	2	9.75	9.88	0	653	0.00%
2020/02/27	2	10.85	0	0.00	10.80	2	695	0.29%
2020/02/26	0	0.00	1	10.85	10.85	-1	699	-0.14%
2020/02/24	1	10.90	0	0.00	10.90	1	745	0.13%
2020/02/13	2	11.05	4	11.09	11.05	-2	825	-0.24%
2020/02/11	2	10.85	0	0.00	10.85	2	834	0.24%
2020/02/06	0	0.00	0.5	10.90	10.90	-0.5	819	-0.06%
2020/02/03	0	0.00	3	10.70	10.75	-3	811	-0.37%
2020/01/14	1	11.95	1	11.95	11.95	0	787	0.00%
2020/01/13	1	12.00	1	12.00	12.00	0	796	0.00%
2020/01/09	1	12.05	1	12.00	11.95	0	815	0.00%
2020/01/08	1	12.05	2	12.00	11.95	-1	822	-0.12%
2020/01/07	1	12.30	1	12.05	12.05	0	819	0.00%
2020/01/06	2	12.45	2	12.35	12.30	0	814	0.00%
2020/01/03	3	12.52	2	12.50	12.55	1	807	0.12%
2020/01/02	2	12.58	4	12.51	12.50	-2	805	-0.25%
2019/12/31	1	12.35	2	12.55	12.60	-1	798	-0.13%
2019/12/30	1	12.40	1	12.35	12.40	0	783	0.00%
2019/12/27	1	12.35	1	12.40	12.40	0	782	0.00%
2019/12/26	1	12.35	1	12.30	12.30	0	784	0.00%
2019/12/25	3	12.35	2	12.30	12.30	1	787	0.13%
2019/12/24	1	12.55	0	0.00	12.35	1	793	0.13%
2019/12/23	2	12.53	2	12.55	12.55	0	779	0.00%
2019/12/20	2	12.58	3	12.57	12.60	-1	777	-0.13%
2019/12/19	3	12.60	2	12.55	12.55	1	779	0.13%
2019/12/18	2	12.60	2	12.63	12.65	0	777	0.00%
2019/12/17	2	12.60	2	12.58	12.60	0	776	0.00%
2019/12/16	0	0.00	1	12.55	12.55	-1	765	-0.13%
2019/12/13	4	12.70	1	12.60	12.60	3	757	0.40%
2019/12/12	0	0.00	2	12.65	12.65	-2	760	-0.26%
2019/12/11	1	12.55	2	12.63	12.65	-1	751	-0.13%
2019/12/10	1	12.60	1	12.55	12.55	0	739	0.00%
2019/12/09	2	12.68	1	12.65	12.65	1	729	0.14%
2019/12/06	2	12.48	0	0.00	12.60	2	699	0.29%
2019/12/05	1	12.20	6	12.27	12.35	-5	702	-0.71%
2019/12/04	1	12.25	1	12.20	12.20	0	722	0.00%
2019/12/03	2	12.23	1	12.15	12.15	1	716	0.14%
2019/12/02	1	12.15	1	12.15	12.10	0	696	0.00%
2019/11/29	1	12.25	0	0.00	12.20	1	691	0.14%
2019/11/28	11	12.21	1	12.25	12.25	10	685	1.46%
2019/11/27	1	12.30	1	12.25	12.25	0	671	0.00%
2019/11/26	0	0.00	5	12.10	12.10	-5	655	-0.76%
2019/11/22	5	12.10	0	0.00	12.05	5	645	0.77%
2019/11/15	0	0.00	30	11.35	11.35	-30	551	-5.43%
2019/10/31	0	0.00	2	11.70	11.70	-2	707	-0.28%
2019/10/08	1	11.80	0	0.00	11.75	1	953	0.10%
2019/10/01	0	0.00	1	11.75	11.75	-1	1,013	-0.10%
2019/09/24	0	0.00	0.9	12.00	11.90	-0.9	1,068	-0.09%
2019/09/23	0	0.00	4	11.95	11.95	-4	1,069	-0.37%
2019/09/06	0	0.00	14	12.18	12.25	-14	1,060	-1.32%
2019/09/05	0	0.00	4	11.90	11.90	-4	1,028	-0.39%
2019/08/26	2	11.70	0	0.00	11.70	2	1,049	0.19%
2019/08/23	10	11.80	0	0.00	11.75	10	1,054	0.95%
2019/08/16	0	0.00	2	11.75	11.80	-2	1,042	-0.19%
2019/08/14	0	0.00	2	11.85	11.90	-2	1,026	-0.19%
2019/08/12	0	0.00	0.4	12.15	12.15	-0.4	1,002	-0.04%
2019/08/08	0.8	11.95	2	11.85	11.85	-1.2	982	-0.12%
2019/08/07	1	11.95	0	0.00	12.00	1	972	0.10%
2019/08/06	1	11.90	0	0.00	12.00	1	988	0.10%
2019/07/30	1	12.40	4	12.60	12.45	-3	968	-0.31%
2019/07/29	2	12.55	0	0.00	12.60	2	946	0.21%
2019/07/24	4	12.70	0	0.00	12.65	4	889	0.45%
2019/07/18	0	0.00	2	12.65	12.55	-2	799	-0.25%
2019/07/11	1	12.60	1	12.70	12.70	0	869	0.00%
2019/07/08	1	13.50	2	13.40	13.30	-1	856	-0.12%
2019/07/05	2	13.68	1	13.60	13.60	1	868	0.12%
2019/07/04	2	13.80	3	13.75	13.70	-1	894	-0.11%
2019/07/03	1	13.65	2	13.68	13.70	-1	883	-0.11%
2019/07/02	1	13.35	1	13.35	13.40	0	870	0.00%
2019/07/01	1	13.20	1	13.20	13.20	0	872	0.00%
2019/06/28	1	13.20	1	13.20	13.15	0	874	0.00%
2019/06/27	1	13.30	1	13.20	13.20	0	887	0.00%
2019/06/20	0	0.00	2	13.40	13.40	-2	905	-0.22%
2019/06/19	2	13.38	2	13.35	13.35	0	947	0.00%
2019/06/18	1	13.25	1	13.30	13.30	0	953	0.00%
2019/06/17	1	13.20	1	13.20	13.30	0	962	0.00%
2019/06/14	1	13.55	0	0.00	13.20	1	960	0.10%
2019/06/13	1	13.55	1	13.40	13.40	0	946	0.00%
2019/06/12	1	13.45	1	13.40	13.40	0	948	0.00%
2019/06/10	2	13.35	2	13.43	13.35	0	942	0.00%
2019/06/06	1	13.45	1	13.40	13.35	0	943	0.00%
2019/06/05	0	0.00	1	13.45	13.45	-1	948	-0.11%
2019/05/31	2	13.50	2	13.53	13.50	0	954	0.00%
2019/05/30	1	13.30	1	13.35	13.35	0	956	0.00%
2019/05/17	0	0.00	1	12.65	12.70	-1	1,095	-0.09%
2019/05/16	1	12.95	0	0.00	12.75	1	1,094	0.09%
2019/05/15	2	12.93	2	12.85	12.85	0	1,133	0.00%
2019/05/14	1	12.55	1	12.50	13.05	0	1,102	0.00%
2019/05/10	1	13.20	2	13.00	12.95	-1	1,059	-0.09%
2019/05/08	1	13.35	1	13.40	13.40	0	1,049	0.00%
2019/05/07	2	13.60	2	13.58	13.50	0	1,044	0.00%
2019/05/06	1	13.70	1	13.45	13.45	0	1,039	0.00%
2019/05/03	1	13.85	1	13.80	13.80	0	1,021	0.00%
2019/05/02	2	13.85	2	13.85	13.90	0	1,021	0.00%
2019/04/30	1	13.80	1	13.70	13.70	0	1,016	0.00%
2019/04/29	1	13.95	1	13.80	13.80	0	1,013	0.00%
2019/04/25	2	14.00	2	13.98	13.90	0	1,004	0.00%
2019/04/24	1	14.20	2	14.00	14.00	-1	998	-0.10%
2019/04/23	1	14.25	1	14.20	14.10	0	993	0.00%
2019/04/22	1	14.35	2	14.28	14.25	-1	978	-0.10%
2019/04/18	1	13.85	1	13.85	13.75	0	936	0.00%
2019/04/16	1	14.00	1	13.95	13.90	0	894	0.00%
2019/04/15	1	14.20	0	0.00	14.00	1	882	0.11%
2019/04/12	1	14.20	1	14.25	14.15	0	882	0.00%
2019/04/10	1	14.15	1	14.20	14.50	0	858	0.00%
2019/04/09	0	0.00	1	14.10	14.15	-1	841	-0.12%
2019/04/08	2	14.05	2	14.03	14.00	0	855	0.00%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/04/01	2	13.75	2	13.68	13.65	0	956	0.00%
2019/03/27	1	13.95	1	13.90	13.90	0	1,007	0.00%
2019/03/26	2	14.10	2	13.98	13.95	0	1,021	0.00%
2019/03/25	1	14.05	1	14.15	14.05	0	1,058	0.00%
2019/03/22	2	13.90	2	14.18	14.30	0	1,108	0.00%
2019/03/21	0	0.00	10	13.80	13.80	-10	1,095	-0.91%
2019/03/20	1	13.95	1	13.95	13.85	0	1,139	0.00%
2019/03/19	1	14.00	1	14.05	14.00	0	1,145	0.00%
2019/03/18	0	0.00	1	14.00	14.00	-1	1,141	-0.09%
2019/03/15	1	14.00	0	0.00	13.85	1	1,141	0.09%
2019/03/13	1	13.95	1	13.90	13.90	0	1,161	0.00%
2019/03/12	1	14.00	1	13.95	13.95	0	1,247	0.00%
2019/03/07	2	14.20	1	14.05	14.05	1	1,291	0.08%
2019/03/06	1	14.40	0	0.00	14.35	1	1,283	0.08%
2019/03/05	1	14.55	1	14.40	14.35	0	1,284	0.00%
2019/03/04	3	14.48	18	14.51	14.65	-15	1,267	-1.18%
2019/02/27	17	14.24	3	14.10	14.35	14	1,194	1.17%
2019/02/26	2	14.08	5	14.06	14.00	-3	1,141	-0.26%
2019/02/25	2	14.03	45	13.95	13.95	-43	1,132	-3.80%
2019/02/22	1	13.85	1	13.80	13.80	0	1,127	0.00%
2019/02/21	2	14.00	2	13.93	13.90	0	1,126	0.00%
2019/02/20	1	13.85	1	13.85	14.00	0	1,131	0.00%
2019/02/19	2	13.80	2	13.75	13.70	0	1,121	0.00%
2019/02/18	1	13.85	1	13.65	13.65	0	1,131	0.00%
2019/02/15	2	13.80	2	13.75	13.70	0	1,132	0.00%
2019/02/14	3	13.52	4	13.79	13.85	-1	1,126	-0.09%
2019/02/13	2	13.48	2	13.50	13.40	0	1,084	0.00%
2019/02/12	1	13.55	0	0.00	13.45	1	1,085	0.09%
2019/01/30	1	13.45	1	13.50	13.40	0	1,096	0.00%
2019/01/28	1	13.45	1	13.45	13.45	0	1,083	0.00%
2019/01/24	1	13.40	1	13.40	13.40	0	1,095	0.00%
2019/01/23	0	0.00	1	13.45	13.45	-1	1,099	-0.09%
2019/01/22	1	13.45	0	0.00	13.40	1	1,103	0.09%
2019/01/21	1	13.50	2	13.50	13.45	-1	1,109	-0.09%
2019/01/18	1	13.40	1	13.40	13.30	0	1,127	0.00%
2019/01/17	1	13.45	1	13.35	13.35	0	1,145	0.00%
2019/01/16	1	13.50	1	13.45	13.45	0	1,151	0.00%
2019/01/15	2	13.48	1	13.50	13.40	1	1,162	0.09%
2019/01/14	2	13.53	2	13.43	13.40	0	1,248	0.00%
2019/01/11	4	13.78	4	13.68	13.60	0	1,330	0.00%
2019/01/10	2	13.95	3	13.88	13.85	-1	1,343	-0.07%
2019/01/09	3	13.90	2	13.90	13.85	1	1,348	0.07%
2019/01/08	1	13.85	1	13.80	13.65	0	1,363	0.00%
2019/01/07	1	13.75	1	13.80	13.80	0	1,370	0.00%
2019/01/04	1	13.50	3	13.37	13.65	-2	1,381	-0.14%
2019/01/03	2	13.95	2	13.85	13.75	0	1,403	0.00%
2019/01/02	0	0.00	1	14.00	13.90	-1	1,410	-0.07%
2018/12/28	1	14.25	0	0.00	14.05	1	1,441	0.07%
2018/12/27	5	14.21	2	14.25	14.15	3	1,467	0.20%
2018/12/25	7	14.25	1	14.40	14.20	6	1,439	0.42%
2018/12/24	17	14.83	1	14.80	14.70	16	1,467	1.09%
2018/12/22	1	14.60	1	14.65	14.85	0	1,379	0.00%
2018/12/21	1	14.50	1	14.65	14.65	0	1,385	0.00%
2018/12/20	1	14.55	1	14.50	14.50	0	1,366	0.00%
2018/12/19	2	14.68	2	14.63	14.55	0	1,351	0.00%
2018/12/18	7	14.69	1	14.50	14.50	6	1,350	0.44%
2018/12/17	4	14.91	4	15.05	15.05	0	1,310	0.00%
2018/12/14	3	14.75	3	14.87	14.80	0	1,252	0.00%
2018/12/13	3	14.42	6	14.69	14.75	-3	1,260	-0.24%
2018/12/12	3	14.07	5	14.28	14.35	-2	1,217	-0.16%
2018/12/11	2	13.83	2	13.75	13.70	0	1,232	0.00%
2018/12/10	4	13.83	2	13.65	13.65	2	1,273	0.16%
2018/12/07	2	14.00	2	14.05	14.10	0	1,275	0.00%
2018/12/06	2	14.38	1	14.30	13.80	1	1,276	0.08%
2018/12/05	20	14.48	5	14.42	14.50	15	1,258	1.19%
2018/12/04	4	14.00	4	14.06	14.05	0	1,191	0.00%
2018/12/03	7	13.63	8	13.89	13.85	-1	1,179	-0.08%
2018/11/29	1	13.15	5	13.16	13.10	-4	1,155	-0.35%
2018/11/28	2	13.13	0	0.00	13.05	2	1,164	0.17%
2018/11/23	1	13.15	1	13.05	13.00	0	1,235	0.00%
2018/11/22	1	13.15	8	13.26	13.10	-7	1,245	-0.56%
2018/11/21	3	13.33	1	13.40	13.20	2	1,262	0.16%
2018/11/20	7	13.19	1	13.15	13.15	6	1,265	0.47%
2018/11/19	1	13.05	1	13.20	13.15	0	1,267	0.00%
2018/11/16	2	12.88	1	12.90	12.90	1	1,270	0.08%
2018/11/15	1	12.90	1	12.85	12.85	0	1,293	0.00%
2018/11/14	2	13.10	2	13.15	13.15	0	1,284	0.00%
2018/11/13	1	13.00	1	13.00	13.00	0	1,287	0.00%
2018/11/12	1	13.15	1	13.15	13.15	0	1,302	0.00%
2018/11/09	2	13.35	1	13.30	13.15	1	1,333	0.07%
2018/11/08	3	13.40	3	13.38	13.35	0	1,432	0.00%
2018/11/07	1	13.15	2	13.15	13.15	-1	1,450	-0.07%
2018/11/06	2	13.25	3	13.17	13.05	-1	1,486	-0.07%
2018/11/02	1	13.35	1	13.25	13.25	0	1,514	0.00%
2018/11/01	2	13.05	1	13.10	13.05	1	1,519	0.07%
2018/10/31	2	12.98	2	13.03	12.90	0	1,550	0.00%
2018/10/30	1	12.85	1	12.80	12.75	0	1,571	0.00%
2018/10/29	3	12.83	3	12.77	12.75	0	1,619	0.00%
2018/10/26	3	13.18	3	12.88	12.75	0	1,681	0.00%
2018/10/25	1	13.25	1	13.25	13.10	0	1,696	0.00%
2018/10/24	1	13.80	3	13.80	13.70	-2	1,686	-0.12%
2018/10/23	8	14.02	2	13.90	13.85	6	1,695	0.35%
2018/10/22	6	14.36	3	14.35	14.20	3	1,719	0.17%
2018/10/19	8	13.58	8	14.26	14.40	0	1,663	0.00%
2018/10/18	3	14.08	2	13.90	13.65	1	1,596	0.06%
2018/10/17	1	14.25	1	14.25	14.15	0	1,629	0.00%
2018/10/16	2	13.90	2	14.18	14.05	0	1,699	0.00%
2018/10/15	2	14.28	3	14.28	14.40	-1	1,751	-0.06%
2018/10/12	3	13.90	1	13.95	14.15	2	1,778	0.11%
2018/10/11	1	14.65	1	14.60	14.10	0	1,789	0.00%
2018/10/09	1	15.75	1	15.75	15.50	0	1,778	0.00%
2018/10/05	1	15.35	1	15.50	15.40	0	1,767	0.00%
2018/10/04	2	15.60	2	15.43	15.35	0	1,745	0.00%
2018/10/03	1	15.85	2	15.75	15.70	-1	1,771	-0.06%
2018/10/02	13	15.78	2	15.78	15.80	11	1,789	0.61%
2018/10/01	1	15.65	1	15.65	15.65	0	1,818	0.00%
2018/09/28	0	0.00	1	15.80	15.70	-1	1,846	-0.05%
2018/09/26	1	15.45	1	15.35	15.35	0	1,852	0.00%
2018/09/25	1	15.45	0	0.00	15.35	1	1,881	0.05%
2018/09/20	1	15.70	1	15.45	15.45	0	1,909	0.00%
2018/09/19	1	15.70	1	15.80	15.65	0	1,927	0.00%
2018/09/18	24	15.70	2	15.78	15.65	22	1,909	1.15%
2018/09/17	2	15.85	1	15.75	15.60	1	1,938	0.05%
2018/09/14	1	15.35	1	15.70	15.95	0	1,976	0.00%
2018/09/13	1	14.75	1	14.75	15.05	0	1,999	0.00%
2018/09/12	1	14.75	1	14.60	14.70	0	2,103	0.00%
2018/09/11	1	14.85	1	14.85	14.75	0	2,148	0.00%
2018/09/10	1	15.30	1	15.30	14.50	0	2,184	0.00%
2018/09/07	0	0.00	5	15.35	15.30	-5	2,243	-0.22%
2018/09/05	6	15.55	4	15.54	15.50	2	2,335	0.09%
2018/09/04	2	15.93	0	0.00	15.70	2	2,493	0.08%
2018/09/03	26	16.12	3	16.18	16.05	23	2,735	0.84%
2018/08/31	1	15.60	8	15.99	15.95	-7	2,828	-0.25%
2018/08/30	1	15.55	0	0.00	15.35	1	3,023	0.03%
2018/08/29	1	15.75	1	15.65	15.55	0	3,104	0.00%
2018/08/28	1	15.40	1	15.30	15.55	0	3,178	0.00%
2018/08/27	1	15.40	1	15.25	15.25	0	3,393	0.00%
2018/08/23	2	15.75	2	15.48	15.45	0	3,710	0.00%
2018/08/16	0	0.00	10	15.65	15.55	-10	4,374	-0.23%
2018/08/15	7	15.60	1	15.65	15.50	6	4,557	0.13%
2018/08/14	6	16.73	3	17.07	17.10	3	4,626	0.06%
2018/08/13	1	17.00	1	16.50	16.55	0	5,090	0.00%
2018/08/10	1	17.55	2	17.40	17.35	-1	5,386	-0.02%
2018/08/08	2	17.83	0	0.00	17.75	2	5,857	0.03%
2018/08/07	0	0.00	1	17.80	17.80	-1	6,350	-0.02%
2018/08/06	1	17.65	0	0.00	17.40	1	6,715	0.01%
2018/08/03	1	18.10	1	17.65	17.65	0	6,833	0.00%
2018/08/02	4	18.24	2	18.08	17.95	2	6,816	0.03%
2018/08/01	7	18.44	3	18.50	18.40	4	6,771	0.06%
2018/07/27	1	18.90	0	0.00	19.10	1	6,838	0.01%
2018/07/24	2	19.05	0	0.00	19.05	2	6,857	0.03%
2018/07/23	1	19.00	1	18.95	19.00	0	6,854	0.00%
2018/07/20	1	18.85	4	19.46	19.45	-3	6,925	-0.04%
2018/07/19	2	18.70	6	18.52	18.80	-4	7,062	-0.06%
2018/07/18	6	18.55	0	0.00	18.55	6	7,147	0.08%
2018/07/13	1	19.45	0	0.00	19.45	1	7,977	0.01%
2018/07/10	0	0.00	1	19.80	19.95	-1	7,978	-0.01%
2018/07/09	1	19.95	1	19.65	19.95	0	8,030	0.00%
2018/07/05	1	18.85	0	0.00	18.90	1	7,981	0.01%
2018/07/03	5	19.85	1	20.35	19.85	4	8,411	0.05%
2018/07/02	3	20.20	3	20.10	20.10	0	8,440	0.00%
2018/06/27	1	20.00	6	20.08	19.90	-5	8,445	-0.06%
2018/06/26	2	20.25	5	20.15	20.05	-3	8,424	-0.04%
2018/06/25	11	20.15	1	20.60	20.30	10	8,384	0.12%
2018/06/21	7	20.36	1	20.30	20.30	6	8,252	0.07%
2018/06/20	0	0.00	1	19.95	19.85	-1	8,142	-0.01%
2018/06/19	2	19.60	2	19.83	19.70	0	8,093	0.00%
2018/06/15	6	19.89	1	20.10	19.80	5	8,055	0.06%
2018/06/14	0	0.00	10	19.65	19.65	-10	7,976	-0.13%
2018/06/13	12	19.98	3	20.07	19.85	9	7,932	0.11%
2018/06/12	4	20.44	14	20.52	20.15	-10	7,857	-0.13%
2018/06/11	5	21.51	2	21.33	21.05	3	7,691	0.04%
2018/06/07	1	21.20	3	20.97	20.90	-2	7,308	-0.03%
2018/06/06	1	20.65	10	20.85	20.85	-9	7,087	-0.13%
2018/06/05	2	20.60	4	20.53	20.50	-2	6,998	-0.03%
2018/06/04	3	20.77	8	20.76	20.45	-5	6,912	-0.07%
2018/06/01	2	20.30	6	20.92	20.30	-4	6,677	-0.06%
2018/05/31	2	20.23	2	20.18	20.10	0	6,452	0.00%
2018/05/30	16	20.29	13	20.13	20.50	3	6,343	0.05%
2018/05/29	5	20.29	3	20.32	20.15	2	6,060	0.03%
2018/05/28	12	19.90	2	19.85	19.85	10	5,884	0.17%
2018/05/25	1	19.75	0	0.00	19.65	1	5,762	0.02%
2018/05/24	5	20.00	22	20.02	20.00	-17	5,680	-0.30%
2018/05/23	23	20.05	11	20.03	20.20	12	5,600	0.21%
2018/05/22	1	19.60	4	19.76	19.55	-3	5,386	-0.06%
2018/05/21	37	20.38	11	20.46	20.15	26	5,213	0.50%
2018/05/18	21	19.61	22	19.85	20.20	-1	4,717	-0.02%
2018/05/17	2	19.25	1	19.25	19.15	1	4,384	0.02%
2018/05/16	9	19.61	13.9	19.43	19.55	-4.9	4,230	-0.12%
2018/05/15	50	18.90	10.6	18.77	19.15	39.5	3,882	1.02%
2018/05/14	18	18.15	14	17.96	17.80	4	3,403	0.12%
2018/05/11	1	16.90	2	16.95	17.65	-1	3,007	-0.03%
2018/05/10	2	16.50	1	16.50	16.45	1	2,866	0.03%
2018/05/07	0	0.00	43	15.65	15.70	-43	2,780	-1.55%
2018/05/04	2	16.68	20	16.55	16.50	-18	2,704	-0.67%
2018/05/03	0	0.00	12	16.55	16.55	-12	2,688	-0.45%
2018/04/30	0	0.00	1	17.50	17.25	-1	2,630	-0.04%
2018/04/27	44	17.01	2	17.10	17.00	42	2,593	1.62%
2018/04/26	6	17.76	9	17.61	16.90	-3	2,562	-0.12%
2018/04/25	10	17.48	4	17.75	18.50	6	2,422	0.25%
2018/04/24	23	16.70	26	16.73	16.90	-3	2,216	-0.14%
2018/04/23	48	18.36	17	17.99	17.70	31	2,103	1.48%
2018/04/20	1	17.25	1	16.00	17.70	0	1,755	0.00%
2018/04/19	23	16.14	1	16.25	16.10	22	1,439	1.53%
2018/04/12	10	15.45	10	15.05	15.45	0	1,281	0.00%
2018/04/10	15	15.85	10	15.73	15.40	5	1,261	0.40%
2018/04/03	0	0.00	10	15.45	15.60	-10	812	-1.23%
2018/03/15	0	0.00	55	14.13	14.30	-55	800	-6.87%
2018/01/09	0	0.00	4	15.38	15.45	-4	943	-0.42%
2018/01/08	1	15.25	0	0.00	15.40	1	932	0.11%
2018/01/03	0	0.00	10	14.70	14.75	-10	888	-1.13%