金居 (8358)-元大-鹿港券商分點個股進出

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

金居

(8358)

可現股當沖

股價
63.9
漲跌
▼1.4
漲幅
-2.14%
成交量
4,362張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港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
2024/05/13	0.2	63.10	1	65.30	63.90	-0.8	4,976	-0.02%
2024/05/10	5	64.98	5.5	64.77	65.30	-0.5	4,921	-0.01%
2024/05/09	0.1	64.00	0	0.00	63.40	0.1	4,866	0.00%
2024/05/08	4.2	63.81	0	0.00	63.40	4.2	4,859	0.09%
2024/05/07	0.3	63.62	1	63.01	64.20	-0.8	4,855	-0.02%
2024/05/06	0.7	64.44	1	64.50	64.00	-0.3	4,826	-0.01%
2024/05/03	1.1	67.83	14.1	67.10	65.40	-13	4,789	-0.27%
2024/05/02	0.1	65.20	1	65.50	65.80	-0.9	4,674	-0.02%
2024/04/30	1.1	66.26	4	66.13	65.30	-2.9	4,648	-0.06%
2024/04/29	1	65.80	8.4	65.72	65.90	-7.4	4,610	-0.16%
2024/04/26	0	0.00	6	64.53	64.60	-6	4,595	-0.13%
2024/04/25	4	62.83	1.6	63.13	62.50	2.4	4,516	0.05%
2024/04/24	3	62.07	8.2	62.30	63.00	-5.2	4,488	-0.12%
2024/04/23	2	60.10	0	0.00	60.00	2	4,476	0.04%
2024/04/22	1.3	60.65	1	59.90	59.90	0.3	4,457	0.01%
2024/04/19	4.4	63.04	3	61.63	62.30	1.4	4,411	0.03%
2024/04/18	8.2	63.95	3	64.90	64.10	5.2	4,358	0.12%
2024/04/17	3	63.83	7.1	64.36	64.40	-4.1	4,311	-0.10%
2024/04/16	5.8	63.55	1.4	63.05	62.50	4.4	4,254	0.10%
2024/04/15	13.3	66.68	2	65.80	65.30	11.3	4,169	0.27%
2024/04/12	15	69.29	14.3	67.72	67.20	0.7	3,954	0.02%
2024/04/11	4	67.15	8.1	67.30	67.20	-4.1	3,653	-0.11%
2024/04/10	8.3	66.43	3	66.67	66.00	5.3	3,458	0.15%
2024/04/09	19.2	68.09	26	67.76	66.80	-6.8	3,309	-0.21%
2024/04/08	5	65.64	22.1	65.88	65.50	-17.1	2,837	-0.60%
2024/04/03	9	63.86	16	64.69	64.20	-7	2,583	-0.27%
2024/04/02	19.1	64.46	18.4	64.86	64.20	0.7	2,408	0.03%
2024/04/01	3	62.00	5	62.48	62.70	-2	1,963	-0.10%
2024/03/29	1	59.70	5	59.40	59.50	-4	1,748	-0.23%
2024/03/27	1	57.70	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	57.30	0	0.00	57.50	1	1,692	0.06%
2024/03/22	0.3	59.60	0	0.00	59.40	0.3	1,714	0.02%
2024/03/21	0	0.00	2	59.00	59.30	-2	1,729	-0.12%
2024/03/20	0	0.00	3	58.67	59.30	-3	1,740	-0.17%
2024/03/18	0	0.00	2	57.80	58.10	-2	1,690	-0.12%
2024/03/14	1	57.00	0	0.00	57.20	1	1,715	0.06%
2024/03/13	1	57.10	1	57.10	57.00	0	1,722	0.00%
2024/03/12	0	0.00	5.1	58.10	58.10	-5.1	1,751	-0.29%
2024/03/08	3.2	56.97	0.6	56.80	56.60	2.6	1,805	0.15%
2024/03/07	1	60.00	0	0.00	58.30	1	1,794	0.06%
2024/03/06	0	0.00	2	59.40	59.20	-2	1,827	-0.11%
2024/03/05	2	58.90	2	58.90	58.80	0	1,897	0.00%
2024/03/04	1	59.10	1	59.30	59.30	0	1,929	0.00%
2024/03/01	0	59.70	0	0.00	59.10	0	1,951	0.00%
2024/02/27	1	60.10	0	0.00	59.50	1	2,005	0.05%
2024/02/26	4	60.30	0	0.00	60.10	4	2,185	0.18%
2024/02/23	3	60.43	0	0.00	59.90	3	2,196	0.14%
2024/02/22	2	61.05	7	61.00	60.70	-5	2,216	-0.23%
2024/02/21	3	61.57	0	0.00	61.50	3	2,242	0.13%
2024/02/20	1	61.50	0.1	62.30	61.60	0.9	2,275	0.04%
2024/02/19	1	62.80	2	63.59	62.50	-1	2,263	-0.05%
2024/02/16	2	63.20	22.3	63.74	63.50	-20.3	2,226	-0.91%
2024/02/15	0	59.30	0	0.00	58.90	0	2,041	0.00%
2024/02/05	3	59.60	4	59.78	59.70	-1	2,092	-0.05%
2024/02/01	0	0.00	1	58.90	59.00	-1	2,128	-0.05%
2024/01/30	0	59.90	1	59.80	59.50	-1	2,185	-0.05%
2024/01/25	0	61.00	0	0.00	59.90	0	2,295	0.00%
2024/01/24	0	0.00	2	60.60	60.50	-2	2,316	-0.09%
2024/01/23	5	60.70	6	60.40	60.40	-1	2,426	-0.04%
2024/01/22	6	60.95	0	0.00	60.80	6	2,463	0.24%
2024/01/18	1	57.50	0	0.00	58.30	1	2,721	0.04%
2024/01/17	2	59.50	0	0.00	58.10	2	2,785	0.07%
2024/01/15	0	0.00	5	59.00	59.10	-5	2,850	-0.18%
2024/01/12	8	58.88	1	59.00	59.10	7	2,944	0.24%
2024/01/10	1	57.30	0	0.00	57.40	1	3,093	0.03%
2024/01/09	0.1	58.10	0	0.00	57.70	0.1	3,155	0.00%
2024/01/05	0.1	59.10	0	0.00	58.90	0.1	3,296	0.00%
2024/01/04	1.1	58.84	0	0.00	58.80	1.1	3,465	0.03%
2024/01/02	2	60.10	0	0.00	60.00	2	3,834	0.05%
2023/12/29	0	0.00	4	60.53	60.60	-4	3,957	-0.10%
2023/12/28	1	60.50	3	60.70	60.50	-2	4,199	-0.05%
2023/12/27	4	60.40	4	60.50	60.50	0	4,594	0.00%
2023/12/26	6	60.13	4	60.40	60.20	2	4,851	0.04%
2023/12/25	6	60.35	5	60.10	60.10	1	4,875	0.02%
2023/12/22	1	60.70	0	0.00	60.50	1	4,908	0.02%
2023/12/21	1	60.40	1	60.40	60.40	0	4,954	0.00%
2023/12/20	3	60.10	3	60.50	60.70	0	4,988	0.00%
2023/12/19	0.1	59.90	0	0.00	59.80	0.1	4,993	0.00%
2023/12/15	5	61.46	0	0.00	61.30	5	5,077	0.10%
2023/12/12	5	61.90	5	61.40	61.20	0	5,404	0.00%
2023/12/11	1	62.10	2	61.30	61.90	-1	5,553	-0.02%
2023/12/08	1	61.80	0	0.00	61.80	1	5,619	0.02%
2023/12/07	3	62.37	13	61.76	61.60	-10	5,764	-0.17%
2023/12/06	11	62.47	4	62.45	62.50	7	5,971	0.12%
2023/12/05	0.2	61.10	0	0.00	61.00	0.2	6,066	0.00%
2023/12/04	4	62.15	2	62.10	61.80	2	6,247	0.03%
2023/12/01	19	62.67	1	62.70	62.60	18	6,619	0.27%
2023/11/30	4	62.38	12	61.79	62.20	-8	7,389	-0.11%
2023/11/29	1	61.40	2	61.20	61.50	-1	7,551	-0.01%
2023/11/28	4	61.00	1	61.30	61.40	3	7,723	0.04%
2023/11/27	2	61.00	0	0.00	60.00	2	8,329	0.02%
2023/11/24	0	0.00	2	61.15	60.80	-2	8,809	-0.02%
2023/11/23	18	62.37	4	62.63	61.50	14	8,993	0.16%
2023/11/22	3	60.33	0	0.00	60.80	3	8,851	0.03%
2023/11/21	3	60.67	8	60.89	60.40	-5	8,887	-0.06%
2023/11/20	4	60.25	9	60.07	60.80	-5	8,988	-0.06%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/16	2.2	59.49	0	0.00	59.50	2.2	9,282	0.02%
2023/11/15	7	59.37	2	59.90	59.30	5	9,508	0.05%
2023/11/14	3	59.40	1	59.90	59.90	2	9,725	0.02%
2023/11/13	0	0.00	1	59.30	59.20	-1	10,039	-0.01%
2023/11/09	0	0.00	1	60.40	60.60	-1	10,718	-0.01%
2023/11/08	0.2	60.95	0	0.00	60.80	0.2	10,744	0.00%
2023/11/07	9	61.53	10	61.27	61.10	-1	10,764	-0.01%
2023/11/06	5	61.50	1	61.60	62.10	4	10,844	0.04%
2023/11/03	0	0.00	1	60.60	60.50	-1	10,857	-0.01%
2023/11/02	1	59.80	0	0.00	60.40	1	10,931	0.01%
2023/10/31	1	58.90	0	0.00	58.40	1	11,027	0.01%
2023/10/30	0	0.00	3	61.13	60.90	-3	11,180	-0.03%
2023/10/27	4.3	61.18	8	61.46	60.20	-3.7	11,313	-0.03%
2023/10/26	9	61.68	3	61.67	61.10	6	11,743	0.05%
2023/10/25	10	65.00	13	65.00	65.00	-3	12,206	-0.02%
2023/10/24	12	62.65	10	63.60	64.20	2	12,992	0.02%
2023/10/23	11	64.47	10	63.10	63.00	1	13,942	0.01%
2023/10/20	2.4	62.06	1	61.70	63.00	1.4	14,815	0.01%
2023/10/19	2.2	63.63	0	0.00	63.90	2.2	14,773	0.01%
2023/10/18	5.6	64.10	0.1	65.00	64.00	5.5	14,777	0.04%
2023/10/16	0.2	67.57	1	68.00	67.10	-0.8	14,788	-0.01%
2023/10/13	3.1	68.53	5	68.42	68.10	-2	14,860	-0.01%
2023/10/12	1	69.50	5.1	68.93	68.70	-4.1	14,865	-0.03%
2023/10/11	6	67.92	11.1	70.22	67.20	-5.1	14,932	-0.03%
2023/10/06	1.1	67.62	6	67.87	67.50	-4.9	14,829	-0.03%
2023/10/05	2	68.20	10	68.42	68.10	-8	14,942	-0.05%
2023/10/04	16.1	68.24	21	68.44	68.40	-5	14,858	-0.03%
2023/10/03	26	68.08	37.4	68.50	68.40	-11.4	14,680	-0.08%
2023/10/02	2	64.00	9	65.81	66.90	-7	14,427	-0.05%
2023/09/28	2	61.90	1	62.00	61.80	1	14,264	0.01%
2023/09/26	3	62.03	0	0.00	61.60	3	14,382	0.02%
2023/09/25	1	63.10	0	0.00	63.10	1	14,459	0.01%
2023/09/22	6	62.93	1	62.60	63.20	5	14,466	0.03%
2023/09/21	2.1	62.21	0	0.00	62.50	2.1	14,478	0.01%
2023/09/20	2.3	62.28	1	61.60	61.70	1.3	14,478	0.01%
2023/09/19	1.3	63.89	2.1	62.47	62.40	-0.8	14,567	-0.01%
2023/09/18	10.4	64.69	16	64.20	64.00	-5.6	14,654	-0.04%
2023/09/15	7	67.01	3	67.10	66.60	4	15,118	0.03%
2023/09/14	41.1	65.90	30	66.49	66.80	11.1	15,209	0.07%
2023/09/13	8.3	65.16	7	65.49	65.00	1.3	15,083	0.01%
2023/09/12	0.2	64.50	1.2	65.10	65.20	-1	15,044	-0.01%
2023/09/11	8.4	65.66	0	0.00	65.00	8.4	14,948	0.06%
2023/09/08	1.1	67.75	0	0.00	68.40	1.1	14,761	0.01%
2023/09/07	1.5	68.93	4	69.05	69.00	-2.5	14,747	-0.02%
2023/09/06	22	70.84	9	71.19	69.80	13	14,736	0.09%
2023/09/05	32	71.05	59	70.87	70.60	-27	14,622	-0.18%
2023/09/04	16	68.07	18.1	68.26	68.10	-2.1	13,907	-0.02%
2023/09/01	4.1	67.84	4	68.28	66.30	0.1	13,906	0.00%
2023/08/31	29	69.67	32	68.91	68.80	-3	14,025	-0.02%
2023/08/30	21	68.04	21.4	68.42	68.30	-0.4	13,475	0.00%
2023/08/29	4	65.68	2.6	65.69	66.40	1.4	13,009	0.01%
2023/08/28	2.2	63.75	1	63.90	63.40	1.2	12,798	0.01%
2023/08/25	0.3	64.10	0	0.00	64.30	0.3	12,830	0.00%
2023/08/24	0	64.30	3.1	65.11	64.50	-3	12,777	-0.02%
2023/08/23	10.1	65.20	11	65.20	64.60	-1	12,668	-0.01%
2023/08/22	8	65.90	3.3	65.60	64.50	4.7	12,588	0.04%
2023/08/21	0.1	65.50	0.1	65.57	65.80	0.1	12,422	0.00%
2023/08/18	5.5	64.90	4	65.00	64.20	1.5	12,213	0.01%
2023/08/17	12	65.08	12	64.80	65.60	0	12,012	0.00%
2023/08/16	16	63.69	19.2	63.62	64.50	-3.2	11,781	-0.03%
2023/08/15	3	58.37	9.5	60.29	61.90	-6.5	11,231	-0.06%
2023/08/11	1.1	58.60	5	57.80	57.50	-3.9	11,048	-0.03%
2023/08/10	5.2	58.45	3.2	59.88	58.10	2	11,025	0.02%
2023/08/09	2.3	61.43	0	0.00	60.90	2.3	10,926	0.02%
2023/08/08	3.1	62.49	0	0.00	61.90	3.1	10,878	0.03%
2023/08/07	0	0.00	4	63.68	64.00	-4	10,834	-0.04%
2023/08/04	5.2	61.87	7	62.24	62.30	-1.8	10,768	-0.02%
2023/08/02	11.6	63.92	13	64.69	62.70	-1.4	10,710	-0.01%
2023/08/01	5.5	64.35	4	64.55	63.60	1.5	10,508	0.01%
2023/07/31	34.3	67.88	24.5	67.86	64.50	9.8	10,379	0.09%
2023/07/28	26	69.53	32.6	69.50	69.60	-6.6	9,839	-0.07%
2023/07/27	35.1	69.15	28.7	69.17	67.50	6.4	9,214	0.07%
2023/07/26	62.1	69.29	48	67.78	65.80	14.1	8,371	0.17%
2023/07/25	17	65.51	28.6	65.83	66.80	-11.6	7,406	-0.16%
2023/07/24	0	0.00	2	60.60	60.80	-2	6,496	-0.03%
2023/07/21	0	0.00	16	60.90	60.80	-16	6,468	-0.25%
2023/07/20	1	61.00	0.1	62.00	61.60	0.9	6,462	0.01%
2023/07/19	4	60.70	2	59.85	59.70	2	6,335	0.03%
2023/07/18	2.4	61.16	1	60.80	60.80	1.4	6,304	0.02%
2023/07/17	3	62.33	4	62.23	62.00	-1	6,244	-0.02%
2023/07/14	2	62.10	3	62.80	62.00	-1	6,194	-0.02%
2023/07/13	4	61.70	4	61.95	61.00	0	5,970	0.00%
2023/07/12	0	0.00	14	60.51	60.20	-14	5,784	-0.24%
2023/07/11	1	56.20	4	56.90	57.70	-3	5,611	-0.05%
2023/07/10	12	56.44	1	56.10	56.00	11	5,591	0.20%
2023/07/07	11.2	58.03	1	58.40	57.60	10.2	5,553	0.18%
2023/07/06	3	62.50	6	62.70	62.40	-3	5,441	-0.06%
2023/07/05	1	63.00	1	63.00	63.00	0	5,368	0.00%
2023/07/04	16	62.60	3	62.47	62.40	13	5,278	0.25%
2023/07/03	3	61.53	0	0.00	62.30	3	5,211	0.06%
2023/06/30	1	60.40	0	0.00	61.30	1	5,107	0.02%
2023/06/29	0	0.00	1	60.40	60.10	-1	5,085	-0.02%
2023/06/28	5	60.64	3	60.77	60.00	2	5,085	0.04%
2023/06/27	5.3	61.76	1	61.90	60.60	4.3	5,088	0.08%
2023/06/26	5	64.22	11	64.73	63.90	-6	4,952	-0.12%
2023/06/21	18	64.47	52	65.18	65.00	-34	4,791	-0.71%
2023/06/20	7	61.21	10.1	61.71	61.20	-3.1	4,288	-0.07%
2023/06/19	3	59.63	11	59.90	59.80	-8	4,168	-0.19%
2023/06/16	1	60.30	1	60.70	60.10	0	4,175	0.00%
2023/06/15	7	61.19	4	61.50	61.10	3	4,216	0.07%
2023/06/14	4	61.05	2	61.15	60.80	2	4,207	0.05%
2023/06/13	12	61.38	0	0.00	61.30	12	4,248	0.28%
2023/06/12	16	61.28	18	61.43	61.80	-2	4,180	-0.05%
2023/06/09	7	63.07	27	62.49	63.30	-20	4,033	-0.50%
2023/06/08	2	60.50	0	0.00	60.80	2	3,779	0.05%
2023/06/07	13	61.25	6	61.67	61.60	7	3,720	0.19%
2023/06/06	22	61.53	20	60.52	60.00	2	3,521	0.06%
2023/06/05	0	0.00	1.1	58.66	58.90	-1.1	3,214	-0.03%
2023/06/02	3.5	57.91	0	0.00	57.80	3.5	3,151	0.11%
2023/05/31	0	0.00	1	57.60	57.50	-1	3,194	-0.03%
2023/05/29	0	0.00	1	56.70	56.80	-1	3,218	-0.03%
2023/05/26	3	57.13	0	0.00	56.50	3	3,274	0.09%
2023/05/25	2	57.60	6.1	57.49	57.30	-4.1	3,341	-0.12%
2023/05/24	1	55.90	1	56.90	56.80	0	3,360	0.00%
2023/05/23	1	57.40	0	0.00	56.80	1	3,466	0.03%
2023/05/22	6.1	56.82	1.2	57.04	57.00	4.9	3,606	0.14%
2023/05/19	3.1	55.14	1.1	55.23	55.10	2	3,623	0.06%
2023/05/18	1	55.20	1.1	54.98	55.20	-0.1	3,750	0.00%
2023/05/15	2	53.00	0	0.00	53.80	2	3,890	0.05%
2023/05/12	1	53.80	0	0.00	54.10	1	4,039	0.02%
2023/05/09	0	0.00	2	54.80	54.80	-2	4,288	-0.05%
2023/05/08	1	55.80	0	0.00	55.60	1	4,446	0.02%
2023/05/05	0	55.20	0	0.00	55.50	0	4,475	0.00%
2023/05/04	1	53.60	0	0.00	53.80	1	4,604	0.02%
2023/04/28	2	55.00	0	0.00	54.80	2	5,471	0.04%
2023/04/26	0.1	53.10	0	0.00	53.40	0.1	5,806	0.00%
2023/04/25	0.2	53.70	0	0.00	53.70	0.2	5,941	0.00%
2023/04/24	1	55.50	0	0.00	55.70	1	6,023	0.02%
2023/04/21	1	56.70	0	0.00	55.20	1	6,131	0.02%
2023/04/20	25.6	56.80	0	0.00	56.60	25.6	6,356	0.40%
2023/04/19	0	0.00	2	59.50	58.80	-2	6,644	-0.03%
2023/04/18	3	60.47	0	0.00	60.00	3	6,886	0.04%
2023/04/17	0	61.40	0	0.00	60.90	0	7,183	0.00%
2023/04/14	0	0.00	2	61.30	60.90	-2	7,381	-0.03%
2023/04/13	5	60.80	0	0.00	60.40	5	7,369	0.07%
2023/04/11	4	60.65	1	61.10	60.60	3	7,331	0.04%
2023/04/07	1	60.60	0	0.00	60.70	1	7,279	0.01%
2023/03/30	4	60.00	5	59.80	59.80	-1	7,275	-0.01%
2023/03/24	7	60.20	7	60.70	61.10	0	7,282	0.00%
2023/03/23	4	60.23	0	0.00	59.90	4	7,258	0.06%
2023/03/22	11	60.84	12	61.58	62.00	-1	7,190	-0.01%
2023/03/17	16	58.80	16	59.04	59.20	0	7,294	0.00%
2023/03/16	2.1	59.07	0	0.00	58.50	2.1	7,311	0.03%
2023/03/15	2	60.80	1	60.20	60.00	1	7,329	0.01%
2023/03/14	3	61.60	0	0.00	60.60	3	7,398	0.04%
2023/03/10	2	62.20	1	62.20	62.10	1	7,674	0.01%
2023/03/09	1	64.20	3	64.80	63.90	-2	8,054	-0.02%
2023/03/07	1	64.20	1	64.00	63.90	0	8,237	0.00%
2023/03/06	0	0.00	1	64.20	64.20	-1	8,246	-0.01%
2023/03/03	2	63.50	2	63.75	63.50	0	8,274	0.00%
2023/03/02	4	63.25	0	0.00	63.20	4	8,317	0.05%
2023/03/01	3	63.10	1	63.00	62.90	2	8,563	0.02%
2023/02/24	14	62.83	1	63.00	62.80	13	8,563	0.15%
2023/02/23	5.1	62.95	1	62.91	62.80	4.1	8,536	0.05%
2023/02/22	1.2	63.96	5	63.66	63.80	-3.8	8,545	-0.04%
2023/02/21	7	64.47	1	64.21	64.80	6	8,565	0.07%
2023/02/20	1.1	64.89	7	64.01	64.60	-5.9	8,532	-0.07%
2023/02/17	7	66.11	2	66.30	66.00	5	8,545	0.06%
2023/02/16	6	66.42	5	66.60	67.50	1	8,760	0.01%
2023/02/15	3	64.30	2	64.90	64.70	1	8,733	0.01%
2023/02/14	1	64.30	1	64.80	64.50	0	8,745	0.00%
2023/02/13	3	64.13	3	64.10	63.80	0	8,822	0.00%
2023/02/10	7	64.99	14	65.18	64.20	-7	9,008	-0.08%
2023/02/09	8	67.30	5	67.20	67.20	3	9,288	0.03%
2023/02/08	7	68.59	3	68.33	67.90	4	9,373	0.04%
2023/02/07	3	67.93	2	67.95	68.00	1	9,417	0.01%
2023/02/06	3	66.90	1	66.90	67.00	2	9,664	0.02%
2023/02/03	0	0.00	4	67.27	66.20	-4	10,133	-0.04%
2023/02/02	5	66.98	0	0.00	67.00	5	10,287	0.05%
2023/02/01	6	67.12	21.1	67.49	67.40	-15.1	10,251	-0.15%
2023/01/31	9	65.31	7.2	65.91	65.70	1.8	9,979	0.02%
2023/01/30	7	64.57	13.3	64.17	65.00	-6.3	9,923	-0.06%
2023/01/17	10	58.93	8.5	59.88	59.90	1.5	9,663	0.02%
2023/01/16	2	59.50	12.1	59.21	58.90	-10.1	9,501	-0.11%
2023/01/12	1	58.90	4.1	58.59	58.60	-3.1	9,133	-0.03%
2023/01/11	5	58.62	4.1	58.31	58.40	0.9	9,020	0.01%
2023/01/10	23	59.18	21	58.80	58.40	2	8,905	0.02%
2023/01/09	18	58.44	18	58.65	58.70	0	8,654	0.00%
2023/01/06	12	56.59	9	56.74	57.30	3	8,280	0.04%
2023/01/05	7	56.26	94	56.17	55.40	-87	8,005	-1.09%
2023/01/04	5	55.40	10	55.16	57.00	-5	7,697	-0.06%
2023/01/03	0	0.00	2	51.10	51.90	-2	7,479	-0.03%
2022/12/29	10	49.86	0	0.00	50.10	10	7,453	0.13%
2022/12/27	10	51.14	0	0.00	51.00	10	7,450	0.13%
2022/12/23	3	50.30	10	50.41	51.30	-7	7,458	-0.09%
2022/12/22	0	0.00	3	51.40	51.60	-3	7,454	-0.04%
2022/12/21	3	50.83	0	0.00	50.70	3	7,446	0.04%
2022/12/20	0	0.00	2	51.95	51.20	-2	7,412	-0.03%
2022/12/16	0	0.00	5	53.30	54.40	-5	7,359	-0.07%
2022/12/14	1	54.10	3	54.50	55.10	-2	7,306	-0.03%
2022/12/13	5	54.48	1	54.20	53.80	4	7,264	0.06%
2022/12/12	0	0.00	10	55.31	55.50	-10	7,108	-0.14%
2022/12/09	3	54.13	3	53.60	53.50	0	6,984	0.00%
2022/12/08	3	54.17	0	0.00	54.40	3	6,943	0.04%
2022/12/07	5	53.86	3	53.47	53.30	2	6,879	0.03%
2022/12/06	97	55.01	4	55.38	54.70	93	6,762	1.38%
2022/12/05	7	56.63	6.7	56.99	56.30	0.3	6,642	0.00%
2022/12/02	9	58.91	3	58.47	58.40	6	6,480	0.09%
2022/12/01	9.3	56.34	12	57.24	59.00	-2.7	6,298	-0.04%
2022/11/30	1.4	52.44	84	52.89	54.50	-82.6	5,868	-1.41%
2022/11/28	1	51.70	1	52.00	51.80	0	5,630	0.00%
2022/11/25	35	51.97	3.5	52.16	51.10	31.5	5,600	0.56%
2022/11/24	49	52.42	2.2	52.75	52.90	46.8	5,523	0.85%
2022/11/23	2	52.75	39	52.89	52.90	-37	5,432	-0.68%
2022/11/22	3.5	51.51	1	51.90	50.90	2.5	5,156	0.05%
2022/11/21	3	51.20	3	50.77	50.80	0	5,109	0.00%
2022/11/18	3	51.87	1	52.90	51.60	2	5,061	0.04%
2022/11/17	33	51.72	7	52.41	51.80	26	4,910	0.53%
2022/11/16	7	51.81	4	52.15	52.00	3	4,802	0.06%
2022/11/15	9	52.21	5	52.08	52.30	4	4,707	0.08%
2022/11/14	18	51.27	22.1	51.25	51.60	-4.1	4,510	-0.09%
2022/11/11	7	49.14	5	49.34	48.55	2	4,177	0.05%
2022/11/10	3	48.70	4.1	48.68	48.50	-1	4,045	-0.03%
2022/11/09	5	49.65	4.1	49.56	49.60	1	3,940	0.02%
2022/11/08	5	50.29	16	49.88	49.30	-11	3,814	-0.29%
2022/11/07	11	50.27	8.2	50.35	50.50	2.8	3,587	0.08%
2022/11/04	2.1	47.34	0	0.00	47.60	2.1	3,173	0.06%
2022/11/03	0.1	46.94	1	47.00	47.65	-0.9	3,014	-0.03%
2022/11/02	8	46.89	7	46.77	47.10	1	2,855	0.04%
2022/11/01	10	45.48	11	45.07	46.50	-1	2,519	-0.04%
2022/10/31	0	0.00	6	42.37	43.60	-6	1,885	-0.32%
2022/10/28	2	39.70	1	39.30	39.65	1	1,655	0.06%
2022/10/27	10	39.49	5.3	39.35	39.80	4.7	1,532	0.31%
2022/10/26	3	38.03	1	39.60	37.50	2	1,470	0.14%
2022/10/25	1	38.10	1	38.30	38.00	0	1,311	0.00%
2022/10/14	0	0.00	1	36.10	36.15	-1	1,732	-0.06%
2022/10/06	0	0.00	0.2	38.55	38.80	-0.2	1,939	-0.01%
2022/10/03	1	38.10	0	0.00	37.80	1	2,073	0.05%
2022/09/30	5	37.75	7	37.09	37.85	-2	2,101	-0.10%
2022/09/29	0	0.00	11	36.08	36.65	-11	2,108	-0.52%
2022/09/28	1	36.15	5	36.30	35.35	-4	2,122	-0.19%
2022/09/26	2	37.78	0	0.00	36.65	2	2,167	0.09%
2022/09/23	0	0.00	2	39.95	39.35	-2	2,180	-0.09%
2022/09/22	0	0.00	2	38.55	39.65	-2	2,220	-0.09%
2022/09/21	6	39.29	0.6	39.25	39.05	5.4	2,253	0.24%
2022/09/20	1	40.05	2	40.20	40.20	-1	2,257	-0.04%
2022/09/19	1	40.55	0	0.00	40.35	1	2,274	0.04%
2022/09/15	0	0.00	1	42.35	41.85	-1	2,339	-0.04%
2022/09/12	0	0.00	1	41.55	41.20	-1	2,461	-0.04%
2022/09/08	1	41.45	0	0.00	41.65	1	2,500	0.04%
2022/09/05	3	41.05	0	0.00	40.70	3	2,499	0.12%
2022/08/31	1	42.95	0	0.00	43.00	1	2,478	0.04%
2022/08/29	2	42.13	0	0.00	42.15	2	2,473	0.08%
2022/08/26	0	0.00	1	43.70	43.60	-1	2,463	-0.04%
2022/08/24	2	42.88	0	0.00	42.80	2	2,441	0.08%
2022/08/23	3	43.12	0	0.00	43.20	3	2,454	0.12%
2022/08/22	1	43.35	0	0.00	43.35	1	2,499	0.04%
2022/08/18	1	43.95	2	43.95	43.95	-1	2,511	-0.04%
2022/08/17	1	43.40	0	0.00	43.60	1	2,512	0.04%
2022/08/16	2	43.53	0	0.00	43.45	2	2,521	0.08%
2022/08/15	0	0.00	1	43.45	43.40	-1	2,519	-0.04%
2022/08/12	0	0.00	5	42.87	43.05	-5	2,522	-0.20%
2022/08/10	1	42.15	0	0.00	41.90	1	2,505	0.04%
2022/08/08	0	0.00	1	41.50	41.30	-1	2,521	-0.04%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/08/04	1	40.05	0	0.00	40.40	1	2,527	0.04%
2022/08/03	1	41.30	0	0.00	40.45	1	2,530	0.04%
2022/08/02	3	41.20	1	40.80	40.80	2	2,548	0.08%
2022/07/28	2	42.78	0	0.00	42.60	2	2,524	0.08%
2022/07/27	1	43.35	0	0.00	43.70	1	2,494	0.04%
2022/07/26	2	43.73	22.1	43.25	43.15	-20.1	2,513	-0.80%
2022/07/25	1.1	45.12	0	0.00	44.80	1.1	2,499	0.04%
2022/07/22	25	47.13	21.1	47.27	46.65	4	2,492	0.16%
2022/07/21	22.1	44.75	25	43.73	46.65	-3	2,306	-0.13%
2022/07/20	1	42.45	0	0.00	42.45	1	2,231	0.04%
2022/07/19	12	41.88	0	0.00	41.90	12	2,255	0.53%
2022/07/18	1	42.55	0	0.00	42.35	1	2,270	0.04%
2022/07/15	1	45.10	0	0.00	46.25	1	2,216	0.05%
2022/07/14	1	45.10	0	0.00	45.10	1	2,175	0.05%
2022/07/13	0	0.00	7	44.57	44.25	-7	2,143	-0.33%
2022/07/12	1	42.35	0	0.00	41.95	1	2,114	0.05%
2022/07/11	2	44.50	1	44.10	44.20	1	2,063	0.05%
2022/07/06	1	44.00	1	44.20	44.00	0	1,992	0.00%
2022/07/01	2	44.75	0	0.00	44.05	2	1,946	0.10%
2022/06/30	1	45.80	0	0.00	45.25	1	1,909	0.05%
2022/06/29	0	0.00	11	47.25	47.05	-11	1,868	-0.59%
2022/06/28	1	48.25	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	5	49.62	49.90	-5	1,819	-0.27%
2022/06/24	1	47.80	1	48.05	48.20	0	1,803	0.00%
2022/06/23	5.1	47.33	2	47.03	47.40	3.1	1,794	0.17%
2022/06/22	6	48.43	3	47.80	47.85	3	1,777	0.17%
2022/06/21	0	0.00	2	49.88	50.00	-2	1,735	-0.12%
2022/06/20	3	49.25	1	51.00	48.35	2	1,712	0.12%
2022/06/17	4	51.53	0	0.00	51.30	4	1,700	0.24%
2022/06/16	3	54.47	1	55.80	54.10	2	1,660	0.12%
2022/06/14	1	54.90	1	55.30	55.90	0	1,681	0.00%
2022/06/13	1	56.50	4	56.80	56.30	-3	1,694	-0.18%
2022/06/09	1	56.70	0	0.00	57.10	1	1,727	0.06%
2022/06/07	1	56.90	0	0.00	56.90	1	1,754	0.06%
2022/06/02	12	57.88	10	57.90	57.90	2	1,802	0.11%
2022/06/01	5	58.20	0	0.00	58.30	5	1,836	0.27%
2022/05/31	7	57.41	0	0.00	57.90	7	1,850	0.38%
2022/05/30	0	0.00	2	57.65	58.00	-2	1,871	-0.11%
2022/05/27	0	0.00	2	54.50	55.40	-2	1,845	-0.11%
2022/05/26	2	54.45	0	0.00	54.10	2	1,874	0.11%
2022/05/25	1	54.60	1	54.90	55.00	0	1,982	0.00%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/23	1	56.40	0	0.00	56.10	1	2,307	0.04%
2022/05/17	0	0.00	2	56.25	56.70	-2	2,285	-0.09%
2022/05/16	1	56.50	0	0.00	54.60	1	2,269	0.04%
2022/05/13	5	55.80	4	56.08	55.80	1	2,260	0.04%
2022/05/12	2.1	56.53	1	57.80	55.50	1.1	2,249	0.05%
2022/05/10	4	57.25	4	56.75	57.90	0	2,266	0.00%
2022/05/09	6.3	58.41	3	57.70	57.50	3.3	2,252	0.15%
2022/05/05	2	61.00	2.2	61.25	60.60	-0.2	2,255	-0.01%
2022/05/03	2	58.60	2	59.30	58.60	0	2,298	0.00%
2022/04/28	2.1	57.82	0	0.00	58.00	2.1	2,300	0.09%
2022/04/27	0	0.00	1	58.20	59.50	-1	2,277	-0.04%
2022/04/26	0	0.00	1	60.20	59.50	-1	2,261	-0.04%
2022/04/25	2.2	60.52	0	0.00	60.50	2.2	2,256	0.10%
2022/04/22	3	64.47	1	64.20	64.40	2	2,228	0.09%
2022/04/21	3	65.97	0	0.00	66.40	3	2,218	0.14%
2022/04/20	1	66.50	0	0.00	66.70	1	2,240	0.04%
2022/04/18	4	66.18	2	66.05	66.00	2	2,273	0.09%
2022/04/14	1	68.00	0	0.00	68.00	1	2,354	0.04%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/01	4	71.20	0	0.00	71.40	4	2,653	0.15%
2022/03/25	0	0.00	2	73.55	73.00	-2	3,130	-0.06%
2022/03/24	2	72.50	0	0.00	72.50	2	3,173	0.06%
2022/03/23	0	0.00	1	72.50	72.60	-1	3,210	-0.03%
2022/03/22	1	73.00	1	71.60	72.70	0	3,236	0.00%
2022/03/21	2	71.30	0	0.00	71.40	2	3,239	0.06%
2022/03/16	0	0.00	1	68.50	68.80	-1	3,351	-0.03%
2022/03/14	1	70.20	0	0.00	70.60	1	3,381	0.03%
2022/03/10	2	71.40	0	0.00	71.30	2	3,491	0.06%
2022/03/08	1	70.90	1.1	71.27	70.10	-0.1	3,573	0.00%
2022/03/07	2	70.95	1	70.90	70.90	1	3,618	0.03%
2022/03/04	4	74.10	0	0.00	73.30	4	3,643	0.11%
2022/03/03	1	75.90	0	0.00	74.50	1	3,723	0.03%
2022/03/02	0	0.00	2	75.40	75.20	-2	3,791	-0.05%
2022/03/01	0.1	75.20	0	0.00	75.40	0.1	3,833	0.00%
2022/02/25	4	75.55	3	75.43	75.00	1	3,886	0.03%
2022/02/24	3	75.10	5	75.04	74.20	-2	4,011	-0.05%
2022/02/23	6	73.20	10.1	73.14	74.20	-4.1	4,011	-0.10%
2022/02/21	1	71.70	0	0.00	71.50	1	4,158	0.02%
2022/02/18	0	0.00	1	70.30	70.80	-1	4,337	-0.02%
2022/02/17	0	0.00	4	70.80	70.90	-4	5,207	-0.08%
2022/02/14	0.1	71.20	4	70.80	70.70	-4	5,953	-0.07%
2022/02/11	1	72.10	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.10	1	73.00	73.00	0	6,225	0.00%
2022/02/07	3	69.20	2	69.15	69.70	1	6,412	0.02%
2022/01/26	6	67.70	0	0.00	67.50	6	6,444	0.09%
2022/01/25	1	69.10	0	0.00	69.00	1	6,552	0.02%
2022/01/24	1	69.70	0	0.00	69.80	1	6,667	0.01%
2022/01/21	2	71.15	0	0.00	71.50	2	6,749	0.03%
2022/01/20	2	71.45	0	0.00	71.90	2	6,844	0.03%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	3	73.33	0	0.00	73.40	3	6,994	0.04%
2022/01/14	1	72.00	0	0.00	73.10	1	7,114	0.01%
2022/01/12	3	72.07	2	71.60	72.20	1	7,299	0.01%
2022/01/11	2	73.00	2	73.40	72.70	0	7,345	0.00%
2022/01/10	2	72.65	0.2	73.25	73.90	1.8	7,484	0.02%
2022/01/07	2	73.75	2	73.80	73.50	0	7,675	0.00%
2022/01/06	1	75.10	1	74.90	75.30	0	7,663	0.00%
2022/01/05	1	76.00	0	0.00	76.10	1	7,694	0.01%
2022/01/04	1	77.60	0	0.00	77.30	1	7,696	0.01%
2022/01/03	0	0.00	1	76.80	77.30	-1	7,732	-0.01%
2021/12/30	2	78.50	2	77.30	77.10	0	7,817	0.00%
2021/12/29	0	0.00	1	78.20	78.10	-1	7,940	-0.01%
2021/12/28	5	78.60	5	79.32	77.60	0	8,059	0.00%
2021/12/27	2	78.25	2	78.65	77.60	0	8,168	0.00%
2021/12/24	5.1	78.31	4	78.68	78.40	1.1	8,290	0.01%
2021/12/23	4.2	78.33	12	78.28	78.40	-7.9	8,387	-0.09%
2021/12/22	0	0.00	2	76.80	77.10	-2	8,527	-0.02%
2021/12/20	8	73.64	77	74.14	73.10	-69	9,674	-0.71%
2021/12/17	2	74.70	0	0.00	74.90	2	9,822	0.02%
2021/12/16	75	75.84	1	75.60	75.90	74	9,836	0.75%
2021/12/15	4	75.20	0	0.00	74.80	4	9,853	0.04%
2021/12/14	2	75.30	1	75.10	75.20	1	9,905	0.01%
2021/12/10	4	74.18	1	75.20	74.40	3	10,038	0.03%
2021/12/09	1	76.19	3	76.20	75.20	-2	10,000	-0.02%
2021/12/08	3	76.47	3	76.73	76.20	0	10,010	0.00%
2021/12/07	16	77.65	10	76.82	76.60	6	10,001	0.06%
2021/12/06	1	75.60	1	75.90	76.00	0	10,060	0.00%
2021/12/03	1	76.60	2	75.80	76.60	-1	10,082	-0.01%
2021/12/02	10	75.82	7.1	75.68	75.50	2.9	10,112	0.03%
2021/12/01	3	75.53	2	75.50	75.30	1	10,105	0.01%
2021/11/30	8	77.04	9	76.60	76.90	-1	10,062	-0.01%
2021/11/29	8	75.59	15	75.21	76.30	-7	10,057	-0.07%
2021/11/26	6	76.65	4	76.80	75.90	2	9,995	0.02%
2021/11/25	2	79.80	26	78.98	78.70	-24	9,949	-0.24%
2021/11/24	7	79.00	4	79.53	79.70	3	9,979	0.03%
2021/11/23	16.1	79.42	8	79.13	78.80	8.1	10,081	0.08%
2021/11/22	19	81.53	28	81.23	83.00	-9	9,931	-0.09%
2021/11/19	9	79.02	7	78.81	79.10	2	9,795	0.02%
2021/11/18	19	79.22	13	78.94	78.10	6	9,812	0.06%
2021/11/17	10	80.28	11	80.55	79.80	-1	9,727	-0.01%
2021/11/16	83.1	84.39	56	83.51	80.50	27.1	9,651	0.28%
2021/11/15	21	80.80	22	82.03	83.90	-1	8,911	-0.01%
2021/11/12	4	76.20	2	76.30	76.30	2	8,640	0.02%
2021/11/11	4	76.18	0	0.00	75.40	4	8,744	0.05%
2021/11/10	3	75.90	1	76.80	76.10	2	8,994	0.02%
2021/11/09	5	76.58	6	76.30	77.00	-1	9,006	-0.01%
2021/11/05	2	73.90	0	0.00	74.50	2	8,942	0.02%
2021/11/04	0	0.00	6	75.80	75.20	-6	8,981	-0.07%
2021/11/03	0	0.00	1	75.00	74.80	-1	9,139	-0.01%
2021/11/02	2	77.30	3	74.33	73.80	-1	9,260	-0.01%
2021/11/01	1	75.90	4.1	76.52	76.90	-3.1	9,253	-0.03%
2021/10/28	4	72.90	0	0.00	72.60	4	10,246	0.04%
2021/10/26	3.1	75.70	4.2	76.75	74.70	-1.1	10,317	-0.01%
2021/10/25	2	75.70	1	76.00	75.70	1	10,226	0.01%
2021/10/22	1	73.10	2	73.60	74.20	-1	10,271	-0.01%
2021/10/21	1.2	75.02	0	0.00	73.10	1.2	10,293	0.01%
2021/10/20	7	76.00	5	75.28	74.70	2	10,274	0.02%
2021/10/19	14	73.94	2.2	74.05	74.20	11.9	10,319	0.11%
2021/10/18	2.2	73.23	2	73.10	74.00	0.2	10,566	0.00%
2021/10/15	0	0.00	3	73.06	73.40	-3	10,569	-0.03%
2021/10/14	0	0.00	2	67.60	68.20	-2	10,520	-0.02%
2021/10/13	1	66.50	1	66.60	66.50	0	10,558	0.00%
2021/10/12	1	70.20	0	0.00	69.10	1	10,571	0.01%
2021/10/08	0	0.00	1.2	71.07	71.00	-1.2	10,617	-0.01%
2021/10/06	10	68.69	6	69.28	67.90	4	11,044	0.04%
2021/10/05	5	66.18	10	65.74	67.60	-5	11,074	-0.04%
2021/10/04	9	68.96	14	68.64	66.00	-5	11,062	-0.05%
2021/10/01	13.2	73.02	9	72.53	71.10	4.2	10,969	0.04%
2021/09/30	18	74.88	19.1	75.38	75.40	-1.1	10,879	-0.01%
2021/09/29	23.1	77.09	8	77.40	73.90	15.1	10,816	0.14%
2021/09/28	53	82.42	45	82.38	80.20	8	10,680	0.07%
2021/09/27	9	78.04	16	79.49	79.90	-7	9,841	-0.07%
2021/09/24	6	73.80	5	75.78	75.70	1	9,525	0.01%
2021/09/22	0	0.00	1	72.50	71.50	-1	9,438	-0.01%
2021/09/17	1	73.00	2	73.45	73.50	-1	9,470	-0.01%
2021/09/16	12	72.26	11	72.59	72.60	1	9,454	0.01%
2021/09/15	19	72.68	15	72.26	71.50	4	9,509	0.04%
2021/09/13	0	0.00	1	73.20	71.70	-1	9,632	-0.01%
2021/09/09	0	0.00	1	73.40	72.20	-1	10,071	-0.01%
2021/09/08	1	69.50	0	70.40	69.60	1	10,401	0.01%
2021/09/07	1	69.70	0	0.00	70.30	1	11,177	0.01%
2021/09/06	0	0.00	3	72.97	71.30	-3	11,699	-0.03%
2021/09/03	2	72.00	2.1	72.69	72.10	-0.1	11,964	0.00%
2021/09/02	3	72.63	1	72.00	71.90	2	12,347	0.02%
2021/09/01	1	73.90	0	0.00	73.70	1	12,590	0.01%
2021/08/31	1	72.70	4	72.30	72.80	-3	12,590	-0.02%
2021/08/30	3	73.43	1	74.40	73.40	2	12,648	0.02%
2021/08/27	2.1	73.53	3	74.23	73.70	-0.9	12,604	-0.01%
2021/08/26	6	71.62	0	0.00	71.70	6	12,512	0.05%
2021/08/25	1	69.60	1	68.60	70.50	0	12,632	0.00%
2021/08/24	1	70.10	0	0.00	70.00	1	12,652	0.01%
2021/08/23	5	70.10	5	70.91	71.50	0	12,669	0.00%
2021/08/20	2	68.81	2	69.00	68.20	0	12,712	0.00%
2021/08/19	3	70.03	0	0.00	69.30	3	12,867	0.02%
2021/08/18	3	71.77	2	70.35	73.90	1	12,851	0.01%
2021/08/17	6	74.12	8	75.19	73.80	-2	12,837	-0.02%
2021/08/16	7.5	75.35	3	78.60	74.90	4.5	12,983	0.03%
2021/08/13	1	82.70	4.1	81.49	82.90	-3.1	12,988	-0.02%
2021/08/11	3	84.60	10	85.29	84.50	-7	13,585	-0.05%
2021/08/10	4.1	85.09	5	85.24	85.40	-0.9	13,665	-0.01%
2021/08/09	7	87.01	7.2	86.70	84.10	-0.2	13,730	0.00%
2021/08/06	8.2	87.94	8	88.50	88.00	0.2	13,816	0.00%
2021/08/05	9.4	88.45	2	88.80	87.30	7.4	13,821	0.05%
2021/08/04	37	89.05	35.1	88.53	89.10	1.9	14,081	0.01%
2021/08/03	29.2	85.27	42.2	86.43	87.50	-13	13,658	-0.09%
2021/08/02	2.2	82.42	7	82.91	83.30	-4.8	13,151	-0.04%
2021/07/30	0	0.00	0.3	78.80	79.10	-0.3	13,152	0.00%
2021/07/29	1	77.50	2	78.15	78.60	-1	13,389	-0.01%
2021/07/28	3.1	77.17	2	79.40	77.80	1.1	13,621	0.01%
2021/07/27	4.2	81.32	5	83.30	80.00	-0.8	13,719	-0.01%
2021/07/26	0	0.00	2	81.95	81.20	-2	13,875	-0.01%
2021/07/23	8	82.89	2	82.60	82.10	6	13,994	0.04%
2021/07/22	6	80.68	10	81.24	81.40	-4	13,930	-0.03%
2021/07/21	8	77.05	4	78.13	75.90	4	13,746	0.03%
2021/07/20	9	77.67	13	78.14	76.90	-4	13,750	-0.03%
2021/07/19	0.2	80.80	12	80.49	80.50	-11.8	13,833	-0.09%
2021/07/16	2	81.65	3.1	81.57	81.40	-1.1	14,247	-0.01%
2021/07/15	9.2	81.79	0	0.00	81.70	9.2	14,505	0.06%
2021/07/14	8.2	82.77	12	82.96	82.50	-3.8	14,695	-0.03%
2021/07/13	35.5	86.47	18.1	86.39	83.70	17.5	14,884	0.12%
2021/07/12	6.1	83.86	0	0.00	83.20	6.1	14,678	0.04%
2021/07/09	2	84.65	7	84.30	84.50	-5	14,692	-0.03%
2021/07/08	5	83.30	4	83.83	83.20	1	14,792	0.01%
2021/07/07	1	82.90	4.3	83.33	82.80	-3.3	14,932	-0.02%
2021/07/06	6	83.57	1	82.90	83.00	5	15,022	0.03%
2021/07/05	9	84.91	10	85.01	85.10	-1	15,176	-0.01%
2021/07/02	10	81.92	6	80.50	82.00	4	15,175	0.03%
2021/06/30	2	81.80	3.5	81.95	81.50	-1.5	15,632	-0.01%
2021/06/29	1.1	83.33	6	83.80	82.80	-4.9	15,724	-0.03%
2021/06/28	3.1	82.33	2	82.50	84.80	1.1	16,256	0.01%
2021/06/25	1	84.20	0	0.00	82.70	1	16,444	0.01%
2021/06/24	4.1	84.07	2	83.50	83.50	2.1	16,969	0.01%
2021/06/23	9	84.54	12.1	84.86	84.80	-3.1	17,087	-0.02%
2021/06/22	3	83.40	10	83.20	83.00	-7	17,247	-0.04%
2021/06/21	17	83.60	16	84.02	82.40	1	17,979	0.01%
2021/06/18	8.1	87.88	7.4	88.07	87.60	0.7	18,581	0.00%
2021/06/17	41	90.29	32	89.27	88.90	9	18,730	0.05%
2021/06/16	66.1	90.24	55.1	90.07	88.90	11.1	18,628	0.06%
2021/06/15	21	86.90	35.3	87.72	86.20	-14.3	18,381	-0.08%
2021/06/11	30	82.82	36.2	83.24	82.60	-6.2	18,677	-0.03%
2021/06/10	15.3	81.18	11	81.96	82.50	4.3	18,508	0.02%
2021/06/09	21.2	80.11	20	80.43	80.30	1.2	18,181	0.01%
2021/06/08	2	76.20	1	77.00	77.00	1	17,994	0.01%
2021/06/07	3	76.93	1	76.70	76.40	2	18,105	0.01%
2021/06/04	1	76.30	0	0.00	76.20	1	18,079	0.01%
2021/06/03	4	76.37	0	0.00	76.80	4	18,237	0.02%
2021/06/02	2	76.85	6	78.52	76.10	-4	18,457	-0.02%
2021/06/01	3	79.60	2	80.10	79.50	1	18,353	0.01%
2021/05/28	15	81.25	3	82.27	80.90	12	18,411	0.07%
2021/05/27	11	81.25	4	81.98	81.30	7	18,468	0.04%
2021/05/26	1	79.70	3	78.07	80.00	-2	18,319	-0.01%
2021/05/25	7	82.40	12	81.33	78.50	-5	18,359	-0.03%
2021/05/24	17	78.11	3	77.40	78.20	14	18,270	0.08%
2021/05/21	8	75.53	13	76.29	75.50	-5	18,138	-0.03%
2021/05/20	10	75.61	6	75.06	74.00	4	18,249	0.02%
2021/05/19	7	76.23	9	76.14	78.60	-2	18,154	-0.01%
2021/05/18	7	70.04	7.1	70.95	71.80	-0.1	18,103	0.00%
2021/05/17	6	69.22	2	67.55	66.50	4	18,788	0.02%
2021/05/14	10	72.04	22	73.07	73.80	-12	20,041	-0.06%
2021/05/13	14	65.34	14.1	65.48	68.10	-0.1	19,889	0.00%
2021/05/12	12	70.52	15	70.86	65.70	-3	19,943	-0.02%
2021/05/11	17	71.56	25	71.70	70.00	-8	20,097	-0.04%
2021/05/10	2	71.85	1	71.70	71.40	1	20,196	0.00%
2021/05/07	12	72.60	7	72.51	72.10	5	20,804	0.02%
2021/05/06	28.1	72.01	22	72.98	73.50	6.1	20,847	0.03%
2021/05/05	11	70.58	7	70.09	70.20	4	20,768	0.02%
2021/05/04	2	68.65	17	67.65	67.30	-15	21,129	-0.07%
2021/05/03	14	75.48	0	0.00	74.70	14	21,321	0.07%
2021/04/29	2	83.05	2	82.00	83.00	0	21,377	0.00%
2021/04/28	4.1	80.05	2	81.35	80.00	2.1	21,438	0.01%
2021/04/27	1	81.80	3	82.90	81.80	-2	21,401	-0.01%
2021/04/26	6.1	82.42	15	81.19	81.10	-9	21,350	-0.04%
2021/04/23	32.3	84.38	15.1	83.99	82.80	17.2	21,429	0.08%
2021/04/22	29.2	87.70	47	86.52	85.20	-17.8	21,344	-0.08%
2021/04/21	1	82.00	14	84.16	84.30	-13	20,986	-0.06%
2021/04/20	1	81.50	1	83.00	81.30	0	20,862	0.00%
2021/04/19	2	79.15	23	79.36	80.10	-21	20,734	-0.10%
2021/04/16	3	78.30	1	79.60	77.80	2	20,537	0.01%
2021/04/15	0	0.00	4	78.13	78.00	-4	20,348	-0.02%
2021/04/14	13	72.52	4	75.73	75.30	9	20,297	0.04%
2021/04/13	17	74.16	14	76.83	74.00	3	20,402	0.01%
2021/04/12	14	77.72	2	78.40	76.40	12	20,581	0.06%
2021/04/09	21	80.68	1	81.10	79.00	20	20,588	0.10%
2021/04/08	0	0.00	31	80.20	79.80	-31	20,616	-0.15%
2021/04/07	51	80.02	21	79.58	79.50	30	20,634	0.15%
2021/04/06	20	80.15	26	80.45	81.10	-6	20,773	-0.03%
2021/04/01	6	76.35	1	76.00	75.50	5	21,171	0.02%
2021/03/31	11	76.27	6	75.92	75.80	5	21,598	0.02%
2021/03/30	9	73.16	9	72.72	73.10	0	22,568	0.00%
2021/03/29	27	73.32	40	73.12	72.40	-13	22,798	-0.06%
2021/03/26	12	69.04	11	69.30	69.00	1	22,533	0.00%
2021/03/25	12	70.03	20	69.78	68.00	-8	22,491	-0.04%
2021/03/24	59	70.56	54	71.25	70.20	5	22,209	0.02%
2021/03/23	14	69.66	27	69.81	70.80	-13	21,339	-0.06%
2021/03/22	8	65.64	8	65.93	65.30	0	20,493	0.00%
2021/03/19	6	64.43	15	64.43	63.40	-9	20,159	-0.04%
2021/03/18	52	64.30	68	64.41	63.10	-16	19,809	-0.08%
2021/03/17	13	64.29	25	63.32	64.60	-12	19,342	-0.06%
2021/03/16	11	60.29	22	60.49	60.30	-11	18,592	-0.06%
2021/03/15	4	59.15	5	59.42	59.60	-1	18,506	-0.01%
2021/03/12	2	59.55	1	59.00	58.60	1	18,490	0.01%
2021/03/11	24	57.82	33	58.29	59.90	-9	18,523	-0.05%
2021/03/10	5	57.20	0	0.00	57.60	5	18,503	0.03%
2021/03/09	8	56.29	0	0.00	56.90	8	18,499	0.04%
2021/03/08	17	59.82	23.1	58.72	58.40	-6.1	18,414	-0.03%
2021/03/05	11	56.23	24	55.86	56.40	-13	18,256	-0.07%
2021/03/04	1	56.90	1	56.40	56.40	0	18,282	0.00%
2021/03/02	1	59.50	20	57.05	57.20	-19	18,591	-0.10%
2021/02/26	2	58.40	26	58.49	59.30	-24	18,657	-0.13%
2021/02/25	53	58.92	44	59.07	58.70	9	18,873	0.05%
2021/02/24	35	60.52	20	59.18	58.50	15	18,808	0.08%
2021/02/23	35	60.94	27	61.69	60.80	8	18,742	0.04%
2021/02/22	47	62.80	28	63.63	61.50	19	18,702	0.10%
2021/02/19	13	60.25	14	61.02	61.40	-1	18,460	-0.01%
2021/02/18	24	60.97	18	61.02	60.60	6	18,605	0.03%
2021/02/17	40	60.89	39	61.54	62.50	1	19,117	0.01%
2021/02/05	46.1	56.81	53	58.26	57.90	-6.9	18,671	-0.04%
2021/02/04	2	54.50	4	54.33	54.00	-2	17,802	-0.01%
2021/02/03	7	54.36	4	54.80	53.60	3	17,791	0.02%
2021/02/02	19	54.79	16	55.06	55.20	3	17,572	0.02%
2021/02/01	15	53.11	14	52.89	53.70	1	17,009	0.01%
2021/01/29	38	53.98	34	53.77	51.90	4	16,705	0.02%
2021/01/28	8	53.88	12	54.67	52.80	-4	15,996	-0.03%
2021/01/27	10	55.52	10	53.94	53.80	0	15,772	0.00%
2021/01/26	15	55.16	67	56.02	54.10	-52	15,546	-0.33%
2021/01/25	9	53.79	14	54.32	54.00	-5	14,918	-0.03%
2021/01/22	53	52.14	2	52.45	52.10	51	14,523	0.35%
2021/01/21	1	48.45	6	49.55	50.50	-5	14,213	-0.04%
2021/01/20	3	46.30	0	0.00	46.90	3	13,985	0.02%
2021/01/19	3	48.10	2	48.18	47.95	1	13,887	0.01%
2021/01/18	3	48.23	23	48.62	48.10	-20	13,843	-0.14%
2021/01/15	3	50.40	1	51.60	50.10	2	13,596	0.01%
2021/01/14	26	51.83	2	52.30	52.50	24	13,422	0.18%
2021/01/13	41	53.40	3	52.27	53.20	38	13,293	0.29%
2021/01/12	1	50.60	50	50.10	50.40	-49	13,148	-0.37%
2021/01/11	1	53.40	20	53.45	52.60	-19	12,997	-0.15%
2021/01/08	20	52.20	2	52.90	52.50	18	12,869	0.14%
2021/01/07	4	52.38	4	52.85	52.60	0	12,778	0.00%
2021/01/06	2	53.20	5	51.88	51.40	-3	12,634	-0.02%
2021/01/05	11	54.81	46	54.74	53.40	-35	12,302	-0.28%
2021/01/04	20	52.30	1	52.80	52.70	19	11,872	0.16%
2020/12/31	26	53.70	2	52.75	53.30	24	11,712	0.20%
2020/12/30	23	53.45	6	53.78	52.90	17	11,421	0.15%
2020/12/29	31	54.78	32	54.41	54.60	-1	11,222	-0.01%
2020/12/28	30	53.84	23	53.79	55.50	7	10,862	0.06%
2020/12/25	24	52.43	19	52.56	51.80	5	10,069	0.05%
2020/12/24	184	51.31	118	51.58	51.50	66	9,435	0.70%	大買/大賣/
2020/12/23	4	48.43	34	48.33	48.80	-30	7,858	-0.38%
2020/12/22	11	45.74	2	46.20	44.40	9	7,373	0.12%
2020/12/21	0	0.00	2	45.20	45.10	-2	7,047	-0.03%
2020/12/18	1	43.20	2	43.40	43.45	-1	6,902	-0.01%
2020/12/17	6	42.70	0	0.00	43.25	6	6,888	0.09%
2020/12/16	0	0.00	2	42.53	42.85	-2	6,903	-0.03%
2020/12/15	3	42.18	0	0.00	41.90	3	6,927	0.04%
2020/12/14	0	0.00	19	42.59	43.15	-19	7,004	-0.27%
2020/12/11	2	42.38	1	42.50	42.50	1	6,994	0.01%
2020/12/10	6	44.08	2	43.35	43.30	4	6,923	0.06%
2020/12/09	9	44.81	9	44.72	44.70	0	6,787	0.00%
2020/12/08	5	44.66	6	44.85	45.25	-1	6,732	-0.01%
2020/12/07	7	45.62	7	45.10	44.85	0	6,676	0.00%
2020/12/04	7	45.93	4	45.81	46.20	3	6,565	0.05%
2020/12/03	1	45.40	10	45.96	45.20	-9	6,440	-0.14%
2020/12/02	1	45.10	1	45.75	45.50	0	6,364	0.00%
2020/12/01	3	44.73	15	44.08	44.95	-12	6,252	-0.19%
2020/11/30	1	46.20	6	46.47	45.85	-5	6,096	-0.08%
2020/11/27	8	46.01	0	0.00	46.05	8	5,956	0.13%
2020/11/26	38	46.67	29	46.53	46.50	9	5,867	0.15%
2020/11/25	7	45.12	17	45.86	46.00	-10	5,354	-0.19%
2020/11/24	21	44.98	13	45.70	44.45	8	5,108	0.16%
2020/11/23	1	44.70	4	44.58	44.40	-3	4,777	-0.06%
2020/11/20	13	45.11	10	44.80	44.45	3	4,694	0.06%
2020/11/19	9	44.61	11	44.98	45.20	-2	4,544	-0.04%
2020/11/18	8	44.60	6	45.10	45.00	2	4,419	0.05%
2020/11/17	34	44.79	30	44.57	44.50	4	4,216	0.09%
2020/11/16	14	44.88	14	45.49	44.50	0	3,939	0.00%
2020/11/13	9	42.14	17	42.64	42.90	-8	3,069	-0.26%
2020/11/12	25	41.96	31	42.33	41.90	-6	2,611	-0.23%
2020/11/11	2	39.45	7	40.21	40.70	-5	2,016	-0.25%
2020/11/10	0	0.00	2	38.80	38.85	-2	1,876	-0.11%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	30	38.80	38.70	-30	1,910	-1.57%
2020/11/04	0	0.00	1	38.80	38.70	-1	1,921	-0.05%
2020/10/30	1	38.35	1	38.90	38.30	0	2,010	0.00%
2020/10/28	2	38.65	3	38.58	38.35	-1	2,055	-0.05%
2020/10/26	4	38.86	9	38.93	38.70	-5	2,222	-0.23%
2020/10/20	11	38.00	7	38.44	38.10	4	2,295	0.17%
2020/10/14	1	36.85	0	0.00	37.30	1	2,352	0.04%
2020/10/13	0	0.00	3	36.47	36.45	-3	2,382	-0.13%
2020/10/12	2	37.05	0	0.00	36.45	2	2,386	0.08%
2020/10/08	1	37.25	0	0.00	37.05	1	2,412	0.04%
2020/10/06	1	37.10	0	0.00	37.30	1	2,466	0.04%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/28	1	37.45	1	37.60	37.60	0	2,727	0.00%
2020/09/25	2	37.53	4	37.60	37.05	-2	2,826	-0.07%
2020/09/22	4	38.25	0	0.00	38.20	4	2,992	0.13%
2020/09/21	4	38.90	0	0.00	38.70	4	3,083	0.13%
2020/09/18	1	39.30	0	0.00	39.30	1	3,137	0.03%
2020/09/17	0	0.00	6	40.49	40.60	-6	3,125	-0.19%
2020/09/16	10	39.88	13	39.71	39.70	-3	3,050	-0.10%
2020/09/15	1	39.40	0	0.00	39.40	1	3,060	0.03%
2020/09/10	1	38.50	3	39.38	38.50	-2	3,264	-0.06%
2020/09/09	0	0.00	1	38.60	39.00	-1	3,282	-0.03%
2020/09/08	0	0.00	1	38.10	38.15	-1	3,281	-0.03%
2020/09/04	2	37.75	1	37.85	37.95	1	3,412	0.03%
2020/09/03	0	0.00	1	38.20	38.30	-1	3,473	-0.03%
2020/08/31	0	0.00	2	38.00	38.00	-2	3,640	-0.05%
2020/08/28	0	0.00	6	38.17	37.75	-6	3,741	-0.16%
2020/08/26	2	38.08	0	0.00	38.05	2	3,815	0.05%
2020/08/25	1	38.40	1	38.95	38.40	0	3,846	0.00%
2020/08/24	0	0.00	1	37.70	38.20	-1	3,868	-0.03%
2020/08/21	1	36.50	1	36.80	37.00	0	3,954	0.00%
2020/08/20	3	36.85	6	36.05	36.05	-3	4,025	-0.07%
2020/08/19	2	39.28	2	38.95	38.90	0	4,079	0.00%
2020/08/18	4	39.29	0	0.00	39.05	4	4,106	0.10%
2020/08/14	2	39.38	0	0.00	39.15	2	4,210	0.05%
2020/08/12	4	39.34	0	0.00	39.35	4	4,324	0.09%
2020/08/11	2	39.60	0	0.00	39.65	2	4,471	0.04%
2020/08/10	1	40.30	1	40.65	40.10	0	4,604	0.00%
2020/08/07	4	40.35	0	0.00	40.10	4	4,745	0.08%
2020/08/06	2	40.98	8	41.08	40.75	-6	4,823	-0.12%
2020/08/05	1	41.20	2	41.25	41.20	-1	5,014	-0.02%
2020/08/04	6	41.40	4	41.30	41.25	2	5,361	0.04%
2020/08/03	0	0.00	1	41.45	40.85	-1	5,506	-0.02%
2020/07/31	0	0.00	3	41.15	41.15	-3	5,644	-0.05%
2020/07/30	5	40.70	11	40.92	40.90	-6	5,952	-0.10%
2020/07/29	2	39.10	0	0.00	39.10	2	6,042	0.03%
2020/07/28	5	39.30	1	38.55	38.50	4	6,369	0.06%
2020/07/27	7	39.99	1	39.80	39.80	6	6,722	0.09%
2020/07/24	2	40.40	0	0.00	40.05	2	6,856	0.03%
2020/07/23	2	40.90	1	40.95	40.85	1	6,857	0.01%
2020/07/22	0	0.00	7	40.51	40.35	-7	6,847	-0.10%
2020/07/21	0	0.00	2	40.75	40.25	-2	6,835	-0.03%
2020/07/20	4	39.33	0	0.00	39.80	4	6,826	0.06%
2020/07/17	3	39.77	0	0.00	39.70	3	6,825	0.04%
2020/07/16	3	40.35	0	0.00	40.10	3	6,830	0.04%
2020/07/15	3	40.90	0	0.00	40.30	3	6,823	0.04%
2020/07/14	1	41.00	1	41.45	40.60	0	6,846	0.00%
2020/07/13	3	40.68	0	0.00	40.90	3	6,834	0.04%
2020/07/10	3	40.38	0	0.00	40.10	3	6,865	0.04%
2020/07/09	9	41.56	0	0.00	41.20	9	6,897	0.13%
2020/07/07	1	41.75	2	41.90	42.00	-1	6,965	-0.01%
2020/07/06	0	0.00	3	41.90	41.75	-3	6,931	-0.04%
2020/07/03	5	40.95	3	40.85	40.90	2	6,929	0.03%
2020/07/02	2	41.23	2	41.15	41.15	0	6,967	0.00%
2020/07/01	4	41.88	1	41.90	41.65	3	6,887	0.04%
2020/06/30	5	41.62	4	41.71	41.85	1	6,845	0.01%
2020/06/29	6	42.94	0	0.00	42.90	6	6,765	0.09%
2020/06/24	1	43.00	3	42.97	42.85	-2	6,669	-0.03%
2020/06/22	1	42.35	0	0.00	42.45	1	6,647	0.02%
2020/06/19	2	42.68	2	42.65	42.85	0	6,669	0.00%
2020/06/18	3	42.93	2	43.25	42.85	1	6,667	0.01%
2020/06/17	0	0.00	3	42.58	42.95	-3	6,597	-0.05%
2020/06/12	2	39.60	15	40.51	41.50	-13	6,634	-0.20%
2020/06/11	6	42.37	3	42.32	40.90	3	6,651	0.05%
2020/06/10	0	0.00	2	42.50	42.45	-2	6,623	-0.03%
2020/06/09	8	42.56	2	42.70	42.30	6	6,697	0.09%
2020/06/08	1	42.40	13	42.78	42.25	-12	6,808	-0.18%
2020/06/05	12	42.65	1	42.65	42.65	11	6,766	0.16%
2020/06/04	2	42.40	1	42.50	42.65	1	6,762	0.01%
2020/06/03	0	0.00	6	41.99	41.90	-6	6,728	-0.09%
2020/06/02	0	0.00	4	42.01	41.50	-4	6,800	-0.06%
2020/06/01	4	41.43	2	41.25	41.75	2	6,870	0.03%
2020/05/29	1	40.30	0	0.00	40.95	1	6,863	0.01%
2020/05/28	0	0.00	1	40.65	40.60	-1	6,904	-0.01%
2020/05/27	1	42.25	0	0.00	41.85	1	6,848	0.01%
2020/05/26	7	42.49	8	42.79	42.25	-1	6,841	-0.01%
2020/05/25	1	40.90	0	0.00	41.55	1	6,753	0.01%
2020/05/22	4	41.63	4	41.39	41.15	0	6,717	0.00%
2020/05/21	4	41.83	1	41.55	41.90	3	6,697	0.04%
2020/05/20	1	40.95	0	0.00	40.95	1	6,702	0.01%
2020/05/19	5	41.08	1	41.55	41.85	4	6,669	0.06%
2020/05/18	3	40.80	3	40.93	40.20	0	6,592	0.00%
2020/05/15	5	42.04	4	42.45	41.90	1	6,449	0.02%
2020/05/14	6	42.73	4	43.13	41.30	2	6,348	0.03%
2020/05/13	5	43.04	2	43.20	42.95	3	6,213	0.05%
2020/05/12	21	43.88	23	43.76	43.70	-2	6,141	-0.03%
2020/05/11	3	44.43	5	44.04	44.20	-2	5,978	-0.03%
2020/05/08	9	42.14	18	42.27	42.30	-9	5,640	-0.16%
2020/05/07	5	42.39	2	42.85	42.30	3	5,486	0.05%
2020/05/06	9	42.39	8	42.34	41.75	1	5,362	0.02%
2020/05/05	6	40.91	7	40.82	40.80	-1	5,071	-0.02%
2020/05/04	23	40.64	14	41.12	41.50	9	4,899	0.18%
2020/04/30	7	39.58	12	39.55	40.50	-5	4,660	-0.11%
2020/04/29	3	36.55	29	36.25	36.85	-26	4,394	-0.59%
2020/04/28	0	0.00	1	35.55	35.50	-1	4,387	-0.02%
2020/04/27	1	35.40	0	0.00	35.25	1	4,465	0.02%
2020/04/24	2	34.30	7	34.33	34.45	-5	4,447	-0.11%
2020/04/23	7	34.60	0	0.00	34.60	7	4,462	0.16%
2020/04/22	2	33.10	0	0.00	34.05	2	4,453	0.04%
2020/04/21	1	34.60	4	34.04	33.60	-3	4,466	-0.07%
2020/04/20	2	34.80	0	0.00	34.90	2	4,514	0.04%
2020/04/17	21	35.61	1	35.70	34.75	20	4,584	0.44%
2020/04/15	0	0.00	7	35.17	35.20	-7	4,612	-0.15%
2020/04/14	1	35.40	6	35.05	35.40	-5	4,612	-0.11%
2020/04/13	2	34.50	6	34.61	34.80	-4	4,589	-0.09%
2020/04/09	2	33.05	0	0.00	33.00	2	4,571	0.04%
2020/04/08	6	33.82	1	33.10	33.50	5	4,574	0.11%
2020/04/07	2	31.95	1	32.20	32.90	1	4,500	0.02%
2020/04/06	0	0.00	2	30.50	30.50	-2	4,421	-0.05%
2020/04/01	1	29.80	0	0.00	30.30	1	4,431	0.02%
2020/03/31	2	30.45	0	0.00	29.80	2	4,456	0.04%
2020/03/27	11	30.44	0	0.00	30.20	11	4,543	0.24%
2020/03/26	0	0.00	3	30.00	29.70	-3	4,546	-0.07%
2020/03/25	1	29.90	0	0.00	29.70	1	4,561	0.02%
2020/03/24	0	0.00	1	28.50	28.25	-1	4,573	-0.02%
2020/03/20	2	28.03	0	0.00	28.60	2	5,173	0.04%
2020/03/19	7	27.39	16	27.80	26.45	-9	5,391	-0.17%
2020/03/18	4	30.35	0	0.00	29.35	4	5,436	0.07%
2020/03/17	0	0.00	3	30.00	29.90	-3	5,549	-0.05%
2020/03/13	0	0.00	2	31.20	31.95	-2	5,565	-0.04%
2020/03/12	0	0.00	1	34.70	34.30	-1	5,506	-0.02%
2020/03/09	1	38.40	2	38.15	38.00	-1	5,901	-0.02%
2020/03/06	7	39.89	0	0.00	39.70	7	5,920	0.12%
2020/03/05	0	0.00	2	38.95	39.65	-2	6,003	-0.03%
2020/03/04	1	38.30	0	0.00	38.40	1	6,457	0.02%
2020/03/03	0	0.00	1	38.80	38.30	-1	6,684	-0.01%
2020/03/02	1	36.20	0	0.00	36.25	1	6,716	0.01%
2020/02/27	1	37.80	0	0.00	37.00	1	6,860	0.01%
2020/02/24	1	39.15	0	0.00	39.15	1	6,759	0.01%
2020/02/19	1	38.25	0	0.00	38.25	1	6,673	0.01%
2020/02/14	1	38.25	0	0.00	38.00	1	6,672	0.01%
2020/02/12	1	38.20	3	38.55	38.30	-2	6,714	-0.03%
2020/02/11	0	0.00	4	37.41	37.65	-4	6,756	-0.06%
2020/02/10	0	0.00	2	35.80	36.60	-2	6,972	-0.03%
2020/02/07	0	0.00	1	36.40	36.35	-1	7,364	-0.01%
2020/02/06	6	37.00	0	0.00	37.10	6	7,746	0.08%
2020/02/05	0	0.00	2	35.45	35.85	-2	7,741	-0.03%
2020/02/04	0	0.00	4	35.18	35.95	-4	7,703	-0.05%
2020/02/03	5	33.48	0	0.00	33.40	5	7,678	0.07%
2020/01/31	4	35.55	0	0.00	36.45	4	7,587	0.05%
2020/01/30	3.1	38.45	0	0.00	38.45	3.1	7,532	0.04%
2020/01/17	2	43.03	0	0.00	43.00	2	7,589	0.03%
2020/01/16	1	43.60	6	43.47	43.40	-5	7,662	-0.07%
2020/01/15	1	43.35	3	44.08	43.35	-2	7,873	-0.03%
2020/01/14	1	43.75	1	44.25	43.75	0	8,146	0.00%
2020/01/13	1	43.40	9	43.36	43.40	-8	8,108	-0.10%
2020/01/09	2	43.35	1	43.00	42.40	1	8,088	0.01%
2020/01/08	1	43.15	0	0.00	43.15	1	8,102	0.01%
2020/01/07	3	42.70	3	43.00	43.10	0	8,246	0.00%
2020/01/06	0	0.00	3	42.27	42.80	-3	8,254	-0.04%
2020/01/03	2	43.60	6	42.53	42.80	-4	8,271	-0.05%
2020/01/02	0	0.00	4	42.98	43.10	-4	8,253	-0.05%
2019/12/31	3	42.62	5	42.76	42.55	-2	8,331	-0.02%
2019/12/30	1	42.55	1	42.65	42.55	0	8,401	0.00%
2019/12/27	4	42.35	5	42.52	42.35	-1	8,440	-0.01%
2019/12/26	2	42.50	3	42.40	42.20	-1	8,527	-0.01%
2019/12/25	21	42.09	22	42.17	42.45	-1	8,590	-0.01%
2019/12/24	13	41.53	6	41.75	41.45	7	8,942	0.08%
2019/12/23	1	42.10	1	42.00	41.95	0	8,962	0.00%
2019/12/20	2	42.60	0	0.00	42.60	2	9,107	0.02%
2019/12/19	7	42.65	7	42.79	42.75	0	9,700	0.00%
2019/12/18	14	43.26	10	43.52	42.60	4	10,083	0.04%
2019/12/17	15	43.99	5	44.14	44.25	10	10,305	0.10%
2019/12/16	2	45.90	8	46.41	46.80	-6	10,013	-0.06%
2019/12/13	5	45.19	3	45.67	45.30	2	9,961	0.02%
2019/12/12	7	45.03	1	45.90	44.85	6	10,269	0.06%
2019/12/11	2	45.00	4	45.19	45.30	-2	10,281	-0.02%
2019/12/10	0	0.00	1	44.40	45.00	-1	10,391	-0.01%
2019/12/09	2	45.05	10	45.83	45.00	-8	10,420	-0.08%
2019/12/06	7	45.59	21	45.55	45.30	-14	10,519	-0.13%
2019/12/05	12	45.57	22	45.75	45.40	-10	10,532	-0.09%
2019/12/04	7	45.08	26	45.16	45.25	-19	10,426	-0.18%
2019/12/02	3	43.50	8	44.08	44.85	-5	10,677	-0.05%
2019/11/29	12	45.66	7	45.49	44.40	5	10,682	0.05%
2019/11/28	1	43.35	18	43.93	43.90	-17	10,301	-0.17%
2019/11/27	4	42.81	3	43.02	42.60	1	10,422	0.01%
2019/11/26	11	43.07	18	42.35	43.00	-7	10,526	-0.07%
2019/11/25	4	41.38	2	41.53	41.25	2	10,621	0.02%
2019/11/22	31	41.07	1	41.30	41.00	30	11,289	0.27%
2019/11/21	0	0.00	1	40.80	41.00	-1	11,463	-0.01%
2019/11/20	1	40.60	1	41.00	40.60	0	11,769	0.00%
2019/11/19	3	40.87	2	41.33	40.75	1	11,960	0.01%
2019/11/18	2	41.08	1	41.40	41.05	1	12,160	0.01%
2019/11/15	2	40.98	2	41.35	40.90	0	12,388	0.00%
2019/11/14	1	40.65	31	40.61	40.65	-30	12,744	-0.24%
2019/11/13	1	41.05	1	41.55	41.30	0	12,941	0.00%
2019/11/12	2	41.40	7	41.44	41.45	-5	13,341	-0.04%
2019/11/11	1	40.40	0	0.00	40.40	1	13,834	0.01%
2019/11/08	15	41.11	7	41.30	41.00	8	14,410	0.06%
2019/11/07	17	40.58	7	40.56	40.60	10	14,552	0.07%
2019/11/06	19	42.76	3	42.95	42.00	16	14,468	0.11%
2019/11/05	13	44.62	13	44.48	45.30	0	14,132	0.00%
2019/11/04	3	43.73	1	43.90	43.50	2	13,749	0.01%
2019/11/01	3	43.37	1	43.95	43.50	2	13,691	0.01%
2019/10/31	9	43.57	5	43.90	43.35	4	13,704	0.03%
2019/10/30	0	0.00	2	43.13	43.65	-2	13,699	-0.01%
2019/10/29	2	42.93	0	0.00	42.80	2	13,673	0.01%
2019/10/28	2	44.33	1	43.70	43.85	1	13,617	0.01%
2019/10/25	2	43.30	0	0.00	43.15	2	13,563	0.01%
2019/10/24	0	0.00	4	44.25	44.10	-4	13,517	-0.03%
2019/10/23	6	44.23	34	44.51	44.35	-28	13,520	-0.21%
2019/10/22	33	44.17	12	43.60	44.10	21	13,312	0.16%
2019/10/21	0	0.00	1	42.65	42.75	-1	13,039	-0.01%
2019/10/18	1	42.10	2	42.50	42.25	-1	12,991	-0.01%
2019/10/17	0	0.00	1	42.20	41.95	-1	12,961	-0.01%
2019/10/16	9	42.38	4	41.60	42.00	5	12,920	0.04%
2019/10/15	2	42.68	10	42.37	42.45	-8	12,807	-0.06%
2019/10/14	4	41.51	4	41.48	41.15	0	12,605	0.00%
2019/10/09	11	40.53	0	0.00	40.50	11	12,511	0.09%
2019/10/08	5	41.50	3	41.45	41.25	2	12,425	0.02%
2019/10/07	2	41.73	6	41.68	42.00	-4	12,362	-0.03%
2019/10/04	4	41.29	2	41.68	41.00	2	12,222	0.02%
2019/10/03	2	41.60	1	41.80	41.95	1	12,128	0.01%
2019/10/02	5	42.06	6	41.75	42.40	-1	12,070	-0.01%
2019/10/01	2	41.00	7	40.89	41.00	-5	11,963	-0.04%
2019/09/27	24	41.27	16	41.98	40.60	8	11,886	0.07%
2019/09/26	4	43.50	2	43.63	43.50	2	11,505	0.02%
2019/09/25	29	43.26	44	43.23	43.20	-15	11,442	-0.13%
2019/09/24	46	43.67	36	43.87	43.45	10	11,299	0.09%
2019/09/23	6	47.19	4	47.88	46.80	2	10,695	0.02%
2019/09/20	36	48.07	40	48.10	48.60	-4	10,293	-0.04%
2019/09/19	2	46.10	2	46.60	46.90	0	9,803	0.00%
2019/09/18	8	46.89	7	47.74	46.55	1	9,709	0.01%
2019/09/17	3	47.38	9	47.41	47.10	-6	9,484	-0.06%
2019/09/16	0	0.00	3	46.57	46.50	-3	9,039	-0.03%
2019/09/12	4	44.89	3	45.77	46.35	1	8,913	0.01%
2019/09/11	1	45.60	6	45.79	45.20	-5	8,751	-0.06%
2019/09/10	6	45.04	6	45.33	45.30	0	8,666	0.00%
2019/09/09	1	46.25	0	0.00	46.50	1	8,491	0.01%
2019/09/06	7	46.81	92	46.95	46.30	-85	8,432	-1.01%
2019/09/05	2	46.18	4	46.34	46.70	-2	8,273	-0.02%
2019/09/04	6	44.34	2	45.20	45.25	4	7,862	0.05%
2019/09/03	4	44.94	4	45.10	45.05	0	7,723	0.00%
2019/09/02	1	44.10	1	44.50	44.50	0	7,511	0.00%
2019/08/30	14	45.84	3	46.18	43.20	11	7,313	0.15%
2019/08/29	28	46.65	11.1	46.45	46.80	16.9	6,927	0.24%
2019/08/28	36	45.86	0	0.00	46.30	36	6,709	0.54%
2019/08/27	7	46.74	8	45.93	46.50	-1	6,414	-0.02%
2019/08/26	2	43.38	10	42.05	43.55	-8	5,719	-0.14%
2019/08/23	13	43.48	14	43.03	42.95	-1	5,531	-0.02%
2019/08/22	42	42.87	11	42.31	42.30	31	5,193	0.60%
2019/08/21	52	41.99	23	42.27	42.00	29	4,975	0.58%
2019/08/20	3	41.53	1	41.90	40.80	2	4,749	0.04%
2019/08/19	16	43.52	9	43.79	42.30	7	4,500	0.16%
2019/08/16	0.1	41.70	19	41.25	41.75	-18.9	4,112	-0.46%
2019/08/15	6	41.58	3	41.67	41.80	3	3,876	0.08%
2019/08/14	9	40.44	3	40.30	41.50	6	3,444	0.17%
2019/08/13	7	38.18	10	38.24	38.20	-3	2,872	-0.10%
2019/08/12	3	36.02	2	37.73	38.10	1	2,255	0.04%
2019/08/07	0	0.00	2	33.35	33.65	-2	1,853	-0.11%
2019/08/06	2	32.15	10	32.55	32.65	-8	1,774	-0.45%
2019/08/05	0	0.00	1	32.20	32.00	-1	1,759	-0.06%
2019/07/30	0	0.00	3	32.50	32.80	-3	1,668	-0.18%
2019/07/26	1	33.00	1	32.95	33.10	0	1,575	0.00%
2019/07/25	6	32.62	6	33.03	32.75	0	1,546	0.00%
2019/07/10	0	0.00	1	30.65	30.75	-1	1,765	-0.06%
2019/07/09	0	0.00	1	30.75	30.45	-1	1,802	-0.06%
2019/07/08	0	0.00	1	30.90	30.90	-1	1,820	-0.05%
2019/07/03	0	0.00	1.2	30.99	30.90	-1.2	1,975	-0.06%
2019/07/02	5	31.44	2	31.40	31.50	3	2,063	0.15%
2019/07/01	0	0.00	1	30.70	31.45	-1	2,088	-0.05%
2019/06/28	1	32.40	10	32.35	32.10	-9	2,361	-0.38%
2019/06/27	1	32.60	0	0.00	32.60	1	2,417	0.04%
2019/06/21	1	32.50	1	32.75	32.50	0	2,585	0.00%
2019/06/20	0	0.00	2	32.40	32.70	-2	2,619	-0.08%
2019/06/17	2	31.00	0	0.00	31.05	2	2,561	0.08%
2019/06/14	2	31.40	0	0.00	31.35	2	2,623	0.08%
2019/06/11	0	0.00	1	29.10	29.20	-1	2,613	-0.04%
2019/06/06	0.1	28.50	0	0.00	28.45	0.1	2,638	0.00%
2019/06/03	1	28.75	0	0.00	28.70	1	2,700	0.04%
2019/05/30	0	0.00	1	28.85	28.90	-1	2,754	-0.04%
2019/05/27	1	28.10	0	0.00	28.15	1	3,286	0.03%
2019/05/20	1	28.50	0	0.00	28.50	1	3,451	0.03%
2019/05/16	1	29.60	0	0.00	29.60	1	3,536	0.03%
2019/05/15	0	0.00	1	29.75	30.05	-1	3,645	-0.03%
2019/05/14	1	27.30	0	0.00	29.50	1	3,661	0.03%
2019/05/13	0	0.00	8	29.55	28.70	-8	3,712	-0.22%
2019/05/10	0	0.00	2	29.90	29.85	-2	3,759	-0.05%
2019/05/08	10	31.33	0	0.00	31.30	10	3,748	0.27%
2019/05/07	2	31.85	0	0.00	31.85	2	3,774	0.05%
2019/05/03	1	33.00	0	0.00	32.90	1	3,807	0.03%
2019/04/25	1	34.80	0	0.00	34.60	1	3,952	0.03%
2019/04/22	0	0.00	5	34.75	34.55	-5	4,007	-0.12%
2019/04/18	0	0.00	1	34.80	33.85	-1	4,000	-0.02%
2019/04/17	2	34.50	0	0.00	34.50	2	3,983	0.05%
2019/04/16	2	34.90	2	34.50	34.90	0	4,021	0.00%
2019/04/15	0	0.00	1	33.90	33.75	-1	3,935	-0.03%
2019/04/12	0	0.00	2	33.10	32.80	-2	3,916	-0.05%
2019/04/11	1	33.75	0	0.00	33.15	1	3,913	0.03%
2019/04/09	2	35.30	7	34.49	34.35	-5	3,879	-0.13%
2019/04/08	5	33.75	2	33.65	34.00	3	3,761	0.08%
2019/04/03	1	34.50	2	34.58	34.60	-1	3,670	-0.03%
2019/04/02	10	34.95	16	34.86	34.55	-6	3,618	-0.17%
2019/04/01	3	33.27	7	33.55	33.40	-4	3,357	-0.12%
2019/03/29	3	33.10	3	33.03	33.30	0	3,274	0.00%
2019/03/28	1	32.50	1	32.35	32.45	0	3,149	0.00%
2019/03/27	0	0.00	1	32.70	32.70	-1	3,173	-0.03%
2019/03/25	2	31.88	1	31.95	31.95	1	3,122	0.03%
2019/03/19	0	0.00	12	32.64	32.20	-12	3,165	-0.38%
2019/03/18	2	32.25	6	32.48	32.50	-4	3,114	-0.13%
2019/03/15	3	31.47	1	31.90	31.75	2	3,052	0.07%
2019/03/12	6	31.04	0	0.00	31.00	6	3,192	0.19%
2019/03/07	5	31.56	1	31.85	31.30	4	3,361	0.12%
2019/03/06	0	0.00	3	31.45	31.30	-3	3,401	-0.09%
2019/03/05	0	0.00	18	31.71	31.65	-18	3,417	-0.53%
2019/03/04	1	32.10	0	0.00	32.00	1	3,417	0.03%
2019/02/26	22	33.01	5	32.65	32.55	17	3,339	0.51%
2019/02/25	0	0.00	3	30.65	31.20	-3	2,972	-0.10%
2019/02/20	3	31.35	0	0.00	30.75	3	2,971	0.10%
2019/02/18	2	30.90	0	0.00	30.70	2	2,941	0.07%
2019/02/15	2	30.85	0	0.00	31.00	2	2,918	0.07%
2019/02/14	0	0.00	1	31.25	31.20	-1	2,878	-0.03%
2019/02/13	0	0.00	24	30.60	30.20	-24	2,851	-0.84%
2019/02/11	9	30.81	0	0.00	30.70	9	2,757	0.33%
2019/01/30	0	0.00	1	30.15	29.95	-1	2,692	-0.04%
2019/01/28	0	0.00	1	30.15	30.15	-1	2,676	-0.04%
2019/01/25	1	29.70	1	29.95	30.05	0	2,701	0.00%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/21	20	30.02	4	30.18	30.05	16	2,591	0.62%
2019/01/18	0	0.00	3	29.90	29.30	-3	2,512	-0.12%
2019/01/17	4	29.45	4	29.00	29.15	0	2,491	0.00%
2019/01/16	18	29.04	17	29.17	29.55	1	2,448	0.04%
2019/01/11	0	0.00	3	28.25	28.30	-3	2,327	-0.13%
2019/01/08	3	27.75	6	27.83	27.90	-3	2,242	-0.13%
2019/01/07	3	26.72	2	27.05	27.30	1	2,172	0.05%
2019/01/04	1	26.30	0	0.00	26.40	1	2,170	0.05%
2018/12/28	4	28.04	0	0.00	28.05	4	2,188	0.18%
2018/12/27	1	28.20	0	0.00	28.25	1	2,211	0.05%
2018/12/26	1	28.25	1	28.70	28.25	0	2,194	0.00%
2018/12/25	1	28.90	0	0.00	29.10	1	2,183	0.05%
2018/12/24	1	29.65	1	29.85	29.85	0	2,183	0.00%
2018/12/20	1	29.00	1	28.95	28.30	0	2,195	0.00%
2018/12/19	1	28.75	2	29.03	29.30	-1	2,155	-0.05%
2018/12/18	1	28.05	0	0.00	28.10	1	2,125	0.05%
2018/12/14	1	28.75	2	28.80	29.15	-1	2,147	-0.05%
2018/12/13	1	29.25	0	0.00	29.15	1	2,214	0.05%
2018/12/12	6	29.78	8	29.88	30.00	-2	2,202	-0.09%
2018/12/11	1	28.30	1	28.40	28.90	0	2,113	0.00%
2018/12/10	4	27.64	1	27.80	27.70	3	2,176	0.14%
2018/12/07	11	28.25	10	28.35	28.20	1	2,176	0.05%
2018/12/06	2	29.60	0	0.00	29.10	2	2,101	0.10%
2018/12/05	1	31.00	2	30.65	30.70	-1	2,055	-0.05%
2018/12/04	2	31.68	6	31.17	31.95	-4	2,034	-0.20%
2018/12/03	0	0.00	2	30.48	30.90	-2	1,987	-0.10%
2018/11/30	5	30.00	0	0.00	30.00	5	1,923	0.26%
2018/11/29	2	30.10	2	29.80	29.60	0	1,891	0.00%
2018/11/28	0	0.00	1	29.30	29.40	-1	1,809	-0.06%
2018/11/26	0	0.00	3	28.67	28.45	-3	1,750	-0.17%
2018/11/23	3	27.60	0	0.00	27.30	3	1,706	0.18%
2018/11/21	0	0.00	10	28.40	28.30	-10	1,742	-0.57%
2018/11/20	1	28.30	0	0.00	28.40	1	1,737	0.06%
2018/11/19	0	0.00	2	28.70	29.00	-2	1,710	-0.12%
2018/11/16	0	0.00	1	27.85	27.85	-1	1,652	-0.06%
2018/11/15	1	27.25	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.65	0	0.00	27.70	1	1,647	0.06%
2018/11/12	0	0.00	5	28.05	28.35	-5	1,689	-0.30%
2018/11/09	0	0.00	1	27.25	27.30	-1	1,623	-0.06%
2018/11/07	0	0.00	1	27.15	27.20	-1	1,643	-0.06%
2018/11/05	2	26.73	0	0.00	26.70	2	1,794	0.11%
2018/11/02	0	0.00	3	27.87	27.15	-3	1,795	-0.17%
2018/11/01	0	0.00	2	25.95	26.00	-2	1,743	-0.11%
2018/10/31	0	0.00	3	24.80	25.45	-3	1,740	-0.17%
2018/10/30	2	23.85	0	0.00	23.90	2	1,733	0.12%
2018/10/25	2	24.10	1	24.10	24.05	1	1,820	0.05%
2018/10/24	2	25.05	0	0.00	25.45	2	1,826	0.11%
2018/10/22	0	0.00	3	25.95	25.90	-3	1,847	-0.16%
2018/10/19	3	25.10	0	0.00	25.45	3	1,863	0.16%
2018/10/17	0	0.00	1	26.75	26.20	-1	1,908	-0.05%
2018/10/16	9	26.10	2	26.10	25.90	7	1,909	0.37%
2018/10/15	1	25.70	1	25.40	25.60	0	1,914	0.00%
2018/10/12	0	0.00	3	25.40	25.60	-3	1,912	-0.16%
2018/10/11	2	25.75	0	0.00	25.75	2	1,897	0.11%
2018/10/08	3	29.02	1	28.90	29.10	2	1,885	0.11%
2018/10/05	5	29.99	0	0.00	29.30	5	1,896	0.26%
2018/10/04	2	31.60	0	0.00	31.25	2	1,879	0.11%
2018/10/03	1	31.60	1	31.60	31.60	0	1,883	0.00%
2018/10/01	0	0.00	3	32.47	32.45	-3	1,906	-0.16%
2018/09/27	3	32.03	1	31.95	31.85	2	1,955	0.10%
2018/09/25	2	31.25	1	31.20	31.55	1	1,945	0.05%
2018/09/19	4	32.81	1	33.15	32.60	3	2,034	0.15%
2018/09/18	1	31.80	1	31.75	32.00	0	1,990	0.00%
2018/09/17	0	0.00	1	32.15	32.25	-1	2,018	-0.05%
2018/09/14	2	31.95	8	31.52	32.80	-6	2,040	-0.29%
2018/09/13	1	29.75	3	29.83	30.25	-2	1,972	-0.10%
2018/09/12	0	0.00	1	29.70	29.35	-1	1,973	-0.05%
2018/09/11	1	28.70	3	29.22	29.35	-2	1,986	-0.10%
2018/09/10	5	29.07	0	0.00	28.40	5	2,006	0.25%
2018/09/07	2	30.70	0	0.00	30.60	2	1,997	0.10%
2018/09/05	1	33.15	2	32.98	32.70	-1	2,066	-0.05%
2018/09/03	1	32.35	0	0.00	32.00	1	2,299	0.04%
2018/08/31	2	32.55	0	0.00	32.80	2	2,317	0.09%
2018/08/30	1	32.85	0	0.00	32.75	1	2,359	0.04%
2018/08/28	0	0.00	4	33.21	33.30	-4	2,399	-0.17%
2018/08/23	0	0.00	1	32.30	32.10	-1	2,534	-0.04%
2018/08/22	0	0.00	3	32.03	31.80	-3	2,538	-0.12%
2018/08/21	3	31.37	0	0.00	31.60	3	2,546	0.12%
2018/08/20	1	32.35	0	0.00	31.80	1	2,565	0.04%
2018/08/17	0	0.00	1	32.95	33.40	-1	2,584	-0.04%
2018/08/16	1	31.90	0	0.00	32.60	1	2,627	0.04%
2018/08/14	0	0.00	2	33.38	33.50	-2	2,631	-0.08%
2018/08/13	4	33.70	0	0.00	32.60	4	2,627	0.15%
2018/08/10	4	35.99	0	0.00	35.80	4	2,563	0.16%
2018/08/07	2	37.83	0	0.00	37.85	2	2,579	0.08%
2018/08/06	3	38.05	0	0.00	38.00	3	2,584	0.12%
2018/08/03	3	38.20	1	38.75	38.20	2	2,602	0.08%
2018/08/02	2	38.70	1	38.55	38.50	1	2,624	0.04%
2018/08/01	0	0.00	6	38.98	39.00	-6	2,603	-0.23%
2018/07/31	1	38.65	1	38.40	38.65	0	2,586	0.00%
2018/07/30	0	0.00	1	38.30	38.05	-1	2,594	-0.04%
2018/07/25	1	37.85	1	38.00	37.85	0	2,622	0.00%
2018/07/24	0	0.00	2	38.00	38.00	-2	2,620	-0.08%
2018/07/19	1	37.55	0	0.00	37.60	1	2,629	0.04%
2018/07/17	2	38.15	1	38.55	38.00	1	2,771	0.04%
2018/07/11	1	37.40	0	0.00	37.35	1	2,875	0.03%
2018/07/10	1	37.75	0	0.00	37.75	1	2,944	0.03%
2018/07/09	0	0.00	2	38.50	37.80	-2	3,295	-0.06%
2018/07/06	0	0.00	2	37.78	38.00	-2	3,328	-0.06%
2018/07/05	3	37.20	3	38.23	37.20	0	3,292	0.00%
2018/07/04	1	37.30	0	0.00	37.30	1	3,275	0.03%
2018/07/03	3	37.77	2	38.43	37.60	1	3,303	0.03%
2018/07/02	1	37.35	0	0.00	37.25	1	3,281	0.03%
2018/06/29	0	0.00	2	37.75	37.60	-2	3,293	-0.06%
2018/06/28	0	0.00	2	40.15	40.00	-2	3,311	-0.06%
2018/06/26	6	40.33	0	0.00	40.20	6	3,309	0.18%
2018/06/25	1	41.95	0	0.00	41.25	1	3,337	0.03%
2018/06/22	1	41.00	0	0.00	41.05	1	3,324	0.03%
2018/06/21	0	0.00	1	41.70	41.40	-1	3,325	-0.03%
2018/06/20	0	0.00	5.3	41.47	40.85	-5.3	3,344	-0.16%
2018/06/19	1	41.70	1	41.95	41.50	0	3,344	0.00%
2018/06/15	0	0.00	1	42.40	42.25	-1	3,341	-0.03%
2018/06/14	1	41.65	1	42.25	41.65	0	3,314	0.00%
2018/06/13	12	41.58	1	41.55	41.45	11	3,282	0.34%
2018/06/12	7	42.86	10	42.76	42.20	-3	3,249	-0.09%
2018/06/11	1	40.90	2	40.80	41.50	-1	3,079	-0.03%
2018/06/07	0	0.00	3	41.10	40.65	-3	3,184	-0.09%
2018/06/05	2	40.15	1	40.60	40.05	1	3,324	0.03%
2018/06/04	2	40.30	10	40.35	40.30	-8	3,317	-0.24%
2018/06/01	3	39.87	0	0.00	39.85	3	3,321	0.09%
2018/05/31	9	39.89	10	40.20	39.85	-1	3,334	-0.03%
2018/05/29	4	39.20	3	39.10	39.10	1	3,360	0.03%
2018/05/25	5	39.30	0	0.00	39.20	5	3,448	0.14%
2018/05/24	2	39.63	0	0.00	39.55	2	3,460	0.06%
2018/05/15	2	38.85	0	0.00	38.25	2	3,546	0.06%
2018/05/14	0	0.00	1	38.40	38.40	-1	3,649	-0.03%
2018/05/11	2	38.78	1	38.60	38.50	1	3,703	0.03%
2018/05/10	1	39.55	0	0.00	39.05	1	3,711	0.03%
2018/05/09	2	38.00	0	0.00	38.40	2	3,736	0.05%
2018/05/08	1	37.80	1	38.20	37.85	0	3,789	0.00%
2018/05/07	10	38.25	0	0.00	37.95	10	3,852	0.26%
2018/05/04	1	38.30	0	0.00	38.15	1	3,982	0.03%
2018/04/24	3	40.47	0	0.00	39.55	3	4,371	0.07%
2018/04/23	4	41.96	0	0.00	41.25	4	4,359	0.09%
2018/04/18	2	43.13	0	0.00	42.85	2	4,569	0.04%
2018/04/17	2	42.70	2	42.95	42.65	0	4,625	0.00%
2018/04/16	4	43.75	0	0.00	43.40	4	4,656	0.09%
2018/04/13	2	43.75	16	44.08	43.95	-14	4,860	-0.29%
2018/04/12	1	40.90	1	42.20	42.30	0	5,110	0.00%
2018/04/02	2	43.15	3	43.38	43.15	-1	5,508	-0.02%
2018/03/31	12	43.80	13	43.38	43.35	-1	5,627	-0.02%
2018/03/29	1	43.20	0	0.00	43.05	1	5,768	0.02%
2018/03/28	0	0.00	1	43.45	43.05	-1	5,779	-0.02%
2018/03/27	2	42.45	0	0.00	42.60	2	5,873	0.03%
2018/03/22	1	42.25	1	42.75	42.25	0	5,938	0.00%
2018/03/19	0	0.00	10	42.65	42.45	-10	6,177	-0.16%
2018/03/15	0	0.00	1	43.25	42.95	-1	6,249	-0.02%
2018/03/14	11	43.93	1	44.10	43.25	10	6,329	0.16%
2018/03/13	2	43.20	15	43.18	43.55	-13	6,380	-0.20%
2018/03/12	1	43.30	1	43.40	43.25	0	6,518	0.00%
2018/03/09	2	43.20	4	43.31	43.20	-2	6,528	-0.03%
2018/03/08	0	0.00	2	42.60	42.50	-2	6,468	-0.03%
2018/03/07	3	42.40	30	42.48	42.45	-27	6,481	-0.42%
2018/03/05	1	42.55	1	43.00	42.35	0	6,667	0.00%
2018/03/02	12	43.28	1	43.50	43.20	11	6,704	0.16%
2018/02/27	1	42.35	2	43.20	42.40	-1	6,750	-0.01%
2018/02/26	5	42.68	5	42.61	42.35	0	6,778	0.00%
2018/02/22	1	40.75	1	41.65	41.45	0	6,832	0.00%
2018/02/07	1	41.60	0	0.00	41.30	1	7,144	0.01%
2018/02/06	2	40.95	3	41.65	40.50	-1	7,439	-0.01%
2018/02/05	0	0.00	1	43.65	43.70	-1	7,371	-0.01%
2018/02/02	3	43.25	0	0.00	43.25	3	7,397	0.04%
2018/02/01	2	43.60	3	43.88	43.60	-1	7,484	-0.01%
2018/01/31	1	44.05	1	43.90	44.05	0	7,600	0.00%
2018/01/30	7.2	43.81	16	43.69	43.65	-8.8	7,710	-0.11%
2018/01/29	16	44.23	23	44.23	43.60	-7	7,968	-0.09%
2018/01/26	17	43.26	2	43.28	43.10	15	7,980	0.19%
2018/01/25	36	43.34	15	42.88	43.05	21	8,232	0.26%
2018/01/24	2	41.90	1	42.05	41.85	1	8,277	0.01%
2018/01/23	2	41.93	2	42.10	42.15	0	8,480	0.00%
2018/01/22	11	42.08	1	42.30	41.90	10	8,993	0.11%
2018/01/19	5	41.95	0	0.00	41.70	5	9,081	0.06%
2018/01/18	1	43.00	1	43.40	42.50	0	9,067	0.00%
2018/01/17	14	42.51	1	42.80	42.45	13	9,108	0.14%
2018/01/16	1	43.10	0	0.00	43.10	1	9,125	0.01%
2018/01/15	1	44.00	0	0.00	44.00	1	9,125	0.01%
2018/01/12	0	0.00	2	43.80	44.60	-2	9,108	-0.02%
2018/01/11	3	43.37	1	44.25	43.35	2	9,218	0.02%
2018/01/10	1	43.75	1	44.20	43.65	0	9,373	0.00%
2018/01/08	7	45.22	27	44.50	44.90	-20	9,404	-0.21%
2018/01/05	7	42.54	4	42.83	42.80	3	8,875	0.03%
2018/01/04	2	41.38	6	41.39	41.40	-4	8,731	-0.05%
2018/01/03	9	41.96	0	0.00	41.75	9	8,915	0.10%
2018/01/02	1	41.35	13	41.22	41.10	-12	9,051	-0.13%