漢磊 (3707)-凱基-新豐券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
55.5
漲跌
▼0.4
漲幅
-0.72%
成交量
790張
產業
上櫃半導體類股▲0.14%
1277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

漢磊 (3707)籌碼相關－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/04	0	0.00	2	54.20	54.10	-2	2,953	-0.07%
2024/10/30	1	55.90	5	56.20	55.70	-4	3,010	-0.13%
2024/10/29	5	57.36	0	0.00	56.80	5	3,032	0.16%
2024/10/25	3.1	57.80	30	57.73	57.50	-27	3,053	-0.88%
2024/10/24	11	57.23	13	57.70	57.30	-2	3,004	-0.07%
2024/10/23	10	54.65	1	54.70	54.70	9	2,931	0.31%
2024/10/17	13	53.15	13	52.90	52.90	0	2,987	0.00%
2024/10/16	2	52.60	0	0.00	52.60	2	3,016	0.07%
2024/10/15	2	54.55	1	54.80	53.70	1	3,065	0.03%
2024/10/11	10	54.34	10	54.20	54.20	0	3,214	0.00%
2024/10/09	1	54.00	2	54.50	53.90	-1	3,499	-0.03%
2024/10/08	3	54.40	11	54.09	54.90	-8	3,498	-0.23%
2024/10/04	0	0.00	8	55.80	55.80	-8	3,547	-0.23%
2024/10/01	1	56.90	0	0.00	57.10	1	3,656	0.03%
2024/09/27	10	57.40	0	0.00	56.80	10	3,762	0.27%
2024/09/25	5	56.98	0	0.00	56.80	5	3,738	0.13%
2024/09/24	2	56.40	0	0.00	55.90	2	3,736	0.05%
2024/09/20	37	57.36	2	57.20	56.60	35	3,724	0.94%
2024/09/18	2	58.20	0	58.50	56.90	2	3,709	0.05%
2024/09/16	1	57.10	16	57.40	56.70	-15	3,686	-0.41%
2024/09/13	13	55.92	0	0.00	56.50	13	3,695	0.35%
2024/09/12	0	56.10	0	0.00	55.60	0	3,682	0.00%
2024/09/11	10	59.09	5	56.88	56.30	5	3,609	0.14%
2024/09/10	10	65.20	10.1	61.92	61.90	-0.1	3,385	0.00%
2024/09/09	20	64.50	21	64.98	65.40	-1	3,355	-0.03%
2024/09/06	1	61.10	0	0.00	64.20	1	3,228	0.03%
2024/09/04	0	0.00	1	57.50	59.30	-1	3,150	-0.03%
2024/09/02	1	62.50	0	0.00	62.20	1	3,158	0.03%
2024/08/28	0	0.00	0	64.40	64.00	0	3,151	0.00%
2024/08/27	1.1	65.44	0.3	64.95	64.90	0.8	3,129	0.03%
2024/08/26	0.2	66.30	0	0.00	64.90	0.2	2,980	0.01%
2024/08/23	0.1	66.20	0	0.00	66.30	0.1	2,934	0.00%
2024/08/21	0	65.90	3.1	63.95	65.50	-3.1	2,799	-0.11%
2024/08/20	11.1	61.64	10	61.90	62.10	1.1	2,657	0.04%
2024/08/19	0	0.00	4	57.80	59.20	-4	2,539	-0.16%
2024/08/13	1	53.00	0	0.00	53.00	1	2,496	0.04%
2024/08/12	0	0.00	3	53.20	53.50	-3	2,523	-0.12%
2024/08/08	0	0.00	1	51.90	52.00	-1	2,524	-0.04%
2024/08/07	0	0.00	0	52.90	52.70	0	2,530	0.00%
2024/08/06	1	53.00	1	52.50	51.50	0	2,533	0.00%
2024/08/05	0	53.10	0.1	53.70	52.90	-0.1	2,501	0.00%
2024/08/02	0	59.70	4	60.55	58.70	-4	2,457	-0.16%
2024/08/01	5	62.06	1	61.80	61.60	4	2,460	0.16%
2024/07/31	0.1	61.62	0	0.00	61.70	0.1	2,456	0.00%
2024/07/23	1	60.10	0	0.00	59.90	1	2,531	0.04%
2024/07/22	1	60.30	0	0.00	59.80	1	2,579	0.04%
2024/07/12	11	66.13	0	0.00	65.90	11	3,309	0.33%
2024/07/11	2	67.80	1	65.80	67.20	1	3,290	0.03%
2024/07/10	1	62.10	0	0.00	61.70	1	3,114	0.03%
2024/07/09	0	0.00	1	62.00	62.50	-1	3,197	-0.03%
2024/07/08	1	63.80	0	0.00	63.50	1	3,275	0.03%
2024/07/05	0	0.00	13	64.08	64.10	-13	3,363	-0.39%
2024/07/02	0	0.00	5	59.20	59.30	-5	3,419	-0.15%
2024/07/01	4	59.90	1	60.10	59.80	3	3,501	0.09%
2024/06/21	10	63.01	0	0.00	62.10	10	4,155	0.24%
2024/06/20	1	63.40	2	61.60	62.80	-1	4,148	-0.02%
2024/06/19	0	0.00	1	61.60	61.10	-1	4,173	-0.02%
2024/06/18	4	62.00	4	62.00	62.10	0	4,168	0.00%
2024/06/17	8	61.30	7	61.24	61.10	1	4,162	0.02%
2024/06/14	2	60.35	13	62.87	62.80	-11	4,134	-0.27%
2024/06/13	6	60.25	0	0.00	60.70	6	4,083	0.15%
2024/06/12	4	61.28	1	60.60	60.00	3	4,101	0.07%
2024/06/11	2	62.20	0	0.00	60.50	2	4,128	0.05%
2024/06/07	1	61.00	4	63.20	62.90	-3	4,200	-0.07%
2024/06/05	1	59.80	0	0.00	59.80	1	4,902	0.02%
2024/06/03	0	0.00	0	61.90	61.80	0	5,029	0.00%
2024/05/31	4	63.03	0	0.00	62.10	4	5,096	0.08%
2024/05/30	0	0.00	3.1	63.26	62.60	-3.1	5,131	-0.06%
2024/05/29	2	64.05	1	64.50	64.00	1	5,143	0.02%
2024/05/28	3	63.23	21	63.41	63.50	-18	5,141	-0.35%
2024/05/27	13	61.58	2	61.50	62.00	11	5,133	0.21%
2024/05/24	1	61.90	1	61.40	61.30	0	5,152	0.00%
2024/05/23	0	0.00	15	63.07	62.50	-15	5,188	-0.29%
2024/05/22	1	63.90	1	63.90	63.90	0	5,172	0.00%
2024/05/21	3	64.00	1	63.80	63.80	2	5,178	0.04%
2024/05/20	5	65.12	0	0.00	65.10	5	5,167	0.10%
2024/05/17	5	64.68	0	0.00	64.50	5	5,160	0.10%
2024/05/16	1	63.90	0	0.00	63.50	1	5,151	0.02%
2024/05/15	0	0.00	4	65.28	64.30	-4	5,135	-0.08%
2024/05/14	0	0.00	2	64.90	64.90	-2	5,139	-0.04%
2024/05/13	4	64.50	0	64.43	64.30	4	5,150	0.08%
2024/05/10	6	65.75	0	0.00	65.90	6	5,146	0.12%
2024/05/08	5	65.60	1	65.80	65.50	4	5,128	0.08%
2024/05/07	0	0.00	0.1	65.50	65.50	-0.1	5,128	0.00%
2024/05/06	0	0.00	7	66.40	66.10	-7	5,109	-0.14%
2024/05/03	2	70.75	8	69.90	67.10	-6	5,076	-0.12%
2024/04/30	6	70.88	3	70.60	70.10	3	5,010	0.06%
2024/04/29	8	69.71	3	69.50	70.10	5	4,960	0.10%
2024/04/26	4	70.18	2	70.35	69.10	2	4,925	0.04%
2024/04/25	6	69.92	3	69.50	70.60	3	4,867	0.06%
2024/04/24	1	68.30	3.2	68.98	67.80	-2.2	4,766	-0.05%
2024/04/23	1	67.70	0	0.00	68.50	1	4,740	0.02%
2024/04/22	2.2	68.24	9	67.62	67.00	-6.8	4,706	-0.15%
2024/04/19	5	67.72	5.1	68.19	67.10	-0.1	4,625	0.00%
2024/04/18	35.2	75.95	35.2	75.60	72.00	0	4,470	0.00%
2024/04/17	1	72.80	4	73.80	73.80	-3	3,962	-0.08%
2024/04/16	4	67.20	4.1	67.44	67.10	-0.1	3,925	0.00%
2024/04/15	2	70.60	8	71.21	70.50	-6	3,825	-0.16%
2024/04/12	4	72.32	4	72.10	71.60	0	3,741	0.00%
2024/04/11	11	72.05	8	71.13	70.50	3	3,656	0.08%
2024/04/10	5	71.66	0	0.00	71.50	5	3,535	0.14%
2024/04/09	0	0.00	0	66.10	65.70	0	3,357	0.00%
2024/04/08	0	0.00	1	66.80	67.20	-1	3,322	-0.03%
2024/04/03	1	68.40	1	67.00	68.60	0	3,261	0.00%
2024/04/02	5	66.62	3	66.59	68.20	2	3,173	0.06%
2024/04/01	8	63.66	3.1	66.36	67.70	5	2,978	0.17%
2024/03/29	0.1	61.85	0	0.00	61.90	0.1	2,693	0.00%
2024/03/28	3	60.47	4.1	60.61	60.70	-1.1	2,625	-0.04%
2024/03/26	0	0.00	12	59.00	57.30	-12	2,487	-0.48%
2024/03/25	3.1	59.19	0	0.00	59.00	3.1	2,485	0.12%
2024/03/22	0	0.00	2	58.50	59.30	-2	2,479	-0.08%
2024/03/21	2	57.20	0	57.26	57.20	2	2,439	0.08%
2024/03/20	2	57.65	1	57.20	57.00	1	2,517	0.04%
2024/03/19	3	58.97	0	0.00	58.60	3	2,508	0.12%
2024/03/18	0.5	58.50	0	0.00	58.10	0.5	2,491	0.02%
2024/03/15	0	0.00	3	60.63	59.50	-3	2,472	-0.12%
2024/03/14	0	0.00	3	60.70	61.20	-3	2,445	-0.12%
2024/03/13	6	62.70	0	0.00	61.70	6	2,402	0.25%
2024/03/12	14.2	62.31	0	0.00	61.80	14.2	2,320	0.61%
2024/03/11	2	64.95	24	65.05	64.20	-22	2,207	-1.00%
2024/03/08	14	58.56	17	60.23	61.00	-3	1,567	-0.19%
2024/03/07	0.5	56.26	0	0.00	55.50	0.5	1,432	0.04%
2024/03/05	13	59.99	0	58.20	58.00	13	1,411	0.92%
2024/03/04	10	59.70	10	59.70	59.70	0	1,384	0.00%
2024/03/01	0.1	59.80	0	0.00	59.50	0.1	1,371	0.01%
2024/02/29	5	60.20	5	60.18	60.30	0	1,363	0.00%
2024/02/26	1.1	61.80	2	60.70	62.60	-0.9	1,326	-0.07%
2024/02/22	0.5	61.60	0	0.00	61.10	0.5	1,299	0.04%
2024/02/21	0.5	62.10	0	0.00	61.80	0.5	1,315	0.04%
2024/02/19	0	0.00	10	63.30	63.30	-10	1,316	-0.76%
2024/02/16	4	62.13	6	62.67	62.80	-2	1,319	-0.15%
2024/02/15	12	61.72	0	0.00	62.40	12	1,311	0.92%
2024/02/02	2	61.85	1	62.00	61.90	1	1,279	0.08%
2024/02/01	1	62.60	0	0.00	62.20	1	1,278	0.08%
2024/01/31	1	63.70	15	63.30	63.00	-14	1,270	-1.10%
2024/01/26	4	65.05	0	0.00	64.40	4	1,271	0.31%
2024/01/24	2	65.40	2	65.85	65.80	0	1,301	0.00%
2024/01/22	10	65.00	0	0.00	65.50	10	1,324	0.76%
2024/01/18	0.1	63.00	0	0.00	62.90	0.1	1,311	0.00%
2024/01/17	2.1	65.16	1	66.00	64.10	1.1	1,304	0.08%
2024/01/16	1	64.90	0	0.00	65.40	1	1,291	0.08%
2024/01/12	3	66.43	0	0.00	65.80	3	1,298	0.23%
2024/01/11	11	65.97	10	66.60	66.60	1	1,300	0.08%
2024/01/10	4	66.08	1	66.10	65.50	3	1,314	0.23%
2024/01/09	0.1	68.10	0	0.00	67.80	0.1	1,287	0.01%
2024/01/03	0.2	70.60	0	0.00	70.40	0.2	1,259	0.01%
2024/01/02	1	71.30	1	71.70	71.40	0	1,245	0.00%
2023/12/25	2	71.40	1	71.90	71.40	1	1,247	0.08%
2023/12/20	1	73.30	2	73.10	72.50	-1	1,324	-0.08%
2023/12/18	3	72.37	0	0.00	72.30	3	1,446	0.21%
2023/12/15	3	74.37	22	74.70	73.60	-19	1,504	-1.26%
2023/12/14	1	71.50	0	0.00	71.50	1	1,432	0.07%
2023/12/12	1	71.60	0	0.00	71.20	1	1,436	0.07%
2023/12/11	0.2	71.50	0	0.00	71.20	0.2	1,445	0.02%
2023/12/07	2	71.75	0	0.00	71.10	2	1,448	0.14%
2023/12/05	2	73.15	0	0.00	73.00	2	1,447	0.14%
2023/12/04	9	74.54	0	0.00	73.80	9	1,454	0.62%
2023/12/01	3	75.20	0	0.00	75.10	3	1,451	0.21%
2023/11/30	11	75.82	4	76.25	76.40	7	1,432	0.49%
2023/11/24	0	0.00	2	74.30	73.60	-2	1,379	-0.14%
2023/11/22	0	0.00	1	73.10	73.20	-1	1,364	-0.07%
2023/11/21	7	74.13	0	0.00	73.00	7	1,370	0.51%
2023/11/20	0	0.00	17	73.68	73.50	-17	1,372	-1.24%
2023/11/17	2	71.80	0	0.00	71.80	2	1,356	0.15%
2023/11/16	1	71.00	0	0.00	71.00	1	1,357	0.07%
2023/11/09	1	70.00	0	0.00	69.10	1	1,384	0.07%
2023/11/08	0	0.00	1	70.60	70.40	-1	1,410	-0.07%
2023/11/03	0	0.00	6	70.80	70.70	-6	1,458	-0.41%
2023/11/02	1	70.60	0	0.00	70.00	1	1,465	0.07%
2023/10/25	1	71.90	1	70.90	72.10	0	1,510	0.00%
2023/10/23	1	69.80	0	0.00	69.60	1	1,538	0.07%
2023/10/18	3	69.17	1	69.30	69.00	2	1,651	0.12%
2023/10/17	1	71.30	1	72.30	71.30	0	1,638	0.00%
2023/10/16	0	0.00	0.1	72.40	71.40	-0.1	1,655	0.00%
2023/10/12	0	0.00	3	72.10	72.40	-3	1,748	-0.17%
2023/10/06	2	73.60	0	0.00	73.00	2	1,857	0.11%
2023/10/05	10	73.85	0	0.00	73.30	10	1,959	0.51%
2023/10/04	0.1	72.90	0	0.00	73.40	0.1	2,255	0.00%
2023/10/03	2	74.25	0	0.00	72.80	2	2,623	0.08%
2023/10/02	1	73.10	0	0.00	74.00	1	2,715	0.04%
2023/09/26	1	72.10	0	0.00	72.10	1	2,996	0.03%
2023/09/25	0	0.00	1	75.40	75.00	-1	2,978	-0.03%
2023/09/22	13	74.66	12	73.58	75.60	1	2,981	0.03%
2023/09/21	3	79.37	2	78.60	76.20	1	2,932	0.03%
2023/09/20	3	79.10	1	80.60	78.60	2	2,855	0.07%
2023/09/19	1	80.00	1	79.10	80.00	0	2,814	0.00%
2023/09/15	1	79.00	1	79.00	79.00	0	2,869	0.00%
2023/09/14	3	80.27	1	80.30	79.80	2	2,922	0.07%
2023/09/13	1	78.60	1	77.80	79.50	0	2,937	0.00%
2023/09/11	2	77.05	0	0.00	76.60	2	3,187	0.06%
2023/09/08	0	0.00	2	77.90	77.30	-2	3,371	-0.06%
2023/09/07	0	0.00	2	79.70	78.90	-2	3,536	-0.06%
2023/09/06	0	0.00	1	80.00	80.20	-1	3,622	-0.03%
2023/09/05	1	79.40	0	0.00	79.60	1	3,637	0.03%
2023/08/30	2	78.90	0	0.00	78.70	2	3,975	0.05%
2023/08/29	0	0.00	1	78.00	78.30	-1	4,038	-0.02%
2023/08/24	0	0.00	1	77.20	77.30	-1	4,045	-0.02%
2023/08/16	10	73.47	10	73.74	74.00	0	4,078	0.00%
2023/08/14	1	71.60	1	72.20	72.20	0	4,086	0.00%
2023/08/11	0	0.00	5	74.90	75.00	-5	4,059	-0.12%
2023/08/10	0	0.00	0.1	77.50	75.80	-0.1	4,061	0.00%
2023/08/09	1	77.40	0.1	77.90	77.50	1	4,064	0.02%
2023/08/08	1	78.30	1	78.00	78.00	0	4,089	0.00%
2023/08/02	0	0.00	10.1	77.62	77.70	-10.1	4,126	-0.24%
2023/08/01	0	0.00	2	79.95	79.70	-2	4,102	-0.05%
2023/07/31	1	79.50	4	80.08	79.30	-3	4,107	-0.07%
2023/07/28	4	81.15	0	0.00	80.80	4	4,095	0.10%
2023/07/26	1	79.30	0	0.00	78.80	1	4,093	0.02%
2023/07/25	10	79.60	1	79.20	80.80	9	4,105	0.22%
2023/07/24	6	79.10	2	78.45	78.30	4	4,093	0.10%
2023/07/21	2	82.55	3	82.80	82.20	-1	4,065	-0.02%
2023/07/18	1	84.50	0	0.00	84.00	1	4,258	0.02%
2023/07/17	0	0.00	1	88.00	86.80	-1	4,285	-0.02%
2023/07/14	2	87.29	0	0.00	87.70	2	4,293	0.05%
2023/07/13	8	87.95	3	87.90	86.60	5	4,279	0.12%
2023/07/12	3.2	89.65	9	88.95	88.40	-5.9	4,230	-0.14%
2023/07/11	19.1	92.29	5	92.50	90.50	14.1	4,143	0.34%
2023/07/10	12.2	91.34	43	91.15	90.40	-30.8	3,887	-0.79%
2023/07/07	5	87.78	0	0.00	86.70	5	3,557	0.14%
2023/07/06	4	88.73	3	87.87	88.00	1	3,479	0.03%
2023/07/04	2	84.10	0	84.45	84.20	2	3,256	0.06%
2023/06/30	0	0.00	3	82.77	83.80	-3	3,256	-0.09%
2023/06/28	1	83.10	0	0.00	82.90	1	3,313	0.03%
2023/06/27	2	84.25	0	0.00	83.20	2	3,418	0.06%
2023/06/20	8	87.60	0	0.00	88.00	8	3,370	0.24%
2023/06/16	3	86.50	3	86.87	86.10	0	3,331	0.00%
2023/06/15	7	89.50	1	89.40	88.60	6	3,330	0.18%
2023/06/14	1	89.30	0	0.00	90.20	1	3,207	0.03%
2023/06/13	20	86.93	0	86.60	86.50	20	3,047	0.66%
2023/06/12	9	84.08	12	84.51	85.40	-3	2,895	-0.10%
2023/06/08	5	83.42	5	83.48	82.70	0	2,862	0.00%
2023/06/07	5	82.66	2	85.20	84.70	3	2,898	0.10%
2023/06/06	1	82.00	0	0.00	82.00	1	2,862	0.03%
2023/06/05	1	87.60	2	87.90	85.20	-1	2,812	-0.04%
2023/05/31	1	79.40	2	79.40	79.70	-1	2,906	-0.03%
2023/05/29	0	0.00	3	78.70	80.60	-3	2,940	-0.10%
2023/05/26	1	78.70	0	0.00	77.00	1	2,935	0.03%
2023/05/25	3	77.60	0	0.00	77.30	3	2,952	0.10%
2023/05/24	0	0.00	3	78.30	79.10	-3	2,992	-0.10%
2023/05/22	1	77.60	1	78.40	77.60	0	3,004	0.00%
2023/05/15	1	74.90	0	0.00	74.50	1	3,081	0.03%
2023/05/09	2	76.75	0	0.00	76.50	2	3,168	0.06%
2023/05/08	2	78.60	0	0.00	78.30	2	3,218	0.06%
2023/05/03	0	0.00	10	78.39	78.90	-10	3,511	-0.28%
2023/05/02	0	0.00	2	78.60	79.00	-2	3,566	-0.06%
2023/04/28	11	77.14	14	77.56	77.90	-3	3,645	-0.08%
2023/04/27	1	76.50	1	75.70	76.30	0	3,616	0.00%
2023/04/26	3	76.23	3	76.60	76.70	0	3,627	0.00%
2023/04/25	3	78.20	0	0.00	77.00	3	3,610	0.08%
2023/04/24	9	78.22	0	0.00	80.00	9	3,603	0.25%
2023/04/21	2	79.30	0	0.00	79.10	2	3,573	0.06%
2023/04/20	1	85.20	3	83.50	83.50	-2	3,464	-0.06%
2023/04/19	2	86.65	0.3	87.40	86.50	1.8	3,429	0.05%
2023/04/18	0	0.00	1	89.40	87.60	-1	3,431	-0.03%
2023/04/17	1	88.50	3	88.30	88.70	-2	3,425	-0.06%
2023/04/14	0	0.00	3	88.60	88.40	-3	3,408	-0.09%
2023/04/13	0	0.00	1.8	88.87	88.20	-1.8	3,425	-0.05%
2023/04/12	2	89.65	3	90.40	90.40	-1	3,410	-0.03%
2023/04/11	0	0.00	4	90.10	90.00	-4	3,405	-0.12%
2023/04/10	2	90.65	0.2	92.20	90.50	1.8	3,427	0.05%
2023/04/07	0	0.00	3	91.90	92.30	-3	3,421	-0.09%
2023/04/06	12	91.63	5	91.26	91.30	7	3,404	0.21%
2023/03/31	3	90.40	1.5	90.66	90.70	1.5	3,404	0.04%
2023/03/30	1	90.50	11	90.77	90.50	-10	3,449	-0.29%
2023/03/29	16	91.25	3	90.20	89.80	13	3,455	0.38%
2023/03/28	1.2	90.93	5	92.04	91.70	-3.8	3,436	-0.11%
2023/03/27	2	90.35	1	91.00	90.00	1	3,372	0.03%
2023/03/24	2	90.55	3	90.73	90.80	-1	3,391	-0.03%
2023/03/23	4	90.20	1	90.20	90.20	3	3,374	0.09%
2023/03/22	5	90.50	2	90.55	90.70	3	3,380	0.09%
2023/03/21	6	90.27	1	90.10	89.70	5	3,382	0.15%
2023/03/20	3.5	90.64	1	89.90	89.90	2.5	3,390	0.07%
2023/03/17	0	0.00	1	87.50	88.50	-1	3,318	-0.03%
2023/03/14	1	86.90	2	86.95	86.10	-1	3,395	-0.03%
2023/03/13	1	87.50	1	88.50	88.40	0	3,426	0.00%
2023/03/10	3	89.30	2	89.15	88.90	1	3,468	0.03%
2023/03/08	2	91.70	2	92.00	92.30	0	3,547	0.00%
2023/03/07	1	92.30	0	0.00	92.50	1	3,544	0.03%
2023/03/06	1	90.00	0	0.00	90.70	1	3,527	0.03%
2023/03/03	3	87.93	2	90.10	89.20	1	3,536	0.03%
2023/03/02	2	92.20	0	0.00	90.80	2	3,372	0.06%
2023/03/01	1	93.20	1	92.70	93.00	0	3,378	0.00%
2023/02/24	3	93.93	0	0.00	93.10	3	3,413	0.09%
2023/02/23	2	93.80	1	94.20	93.90	1	3,423	0.03%
2023/02/22	2	93.50	6	93.10	93.20	-4	3,543	-0.11%
2023/02/21	0	0.00	1	97.50	97.10	-1	3,626	-0.03%
2023/02/17	2	96.60	3	96.80	96.50	-1	4,007	-0.02%
2023/02/16	1	96.60	0	0.00	97.90	1	4,067	0.02%
2023/02/15	1	97.70	1	96.20	95.90	0	4,178	0.00%
2023/02/14	2	97.00	2	97.10	97.00	0	4,192	0.00%
2023/02/13	2	95.80	2	95.50	96.10	0	4,328	0.00%
2023/02/10	2	98.30	2	97.20	95.20	0	4,382	0.00%
2023/02/08	3	99.23	2	98.75	98.90	1	4,401	0.02%
2023/02/03	1	102.00	2	99.75	98.20	-1	4,387	-0.02%
2023/02/02	1	100.00	9	99.50	100.00	-8	4,351	-0.18%
2023/01/31	4	95.55	1	96.30	96.30	3	4,303	0.07%
2023/01/30	0	0.00	1.2	94.21	94.80	-1.2	4,295	-0.03%
2023/01/16	5	89.80	40	89.59	90.00	-35	4,315	-0.81%
2023/01/13	16	88.39	0	0.00	87.70	16	4,344	0.37%
2023/01/12	20	89.87	0	0.00	89.20	20	4,404	0.45%
2023/01/11	1	90.80	6	90.72	90.40	-5	4,408	-0.11%
2023/01/10	1	89.80	3	89.60	89.80	-2	4,472	-0.04%
2023/01/09	7	90.10	4	90.40	90.50	3	4,547	0.07%
2023/01/06	5	88.40	1	88.50	88.80	4	4,610	0.09%
2023/01/05	6	86.58	5	86.40	85.90	1	4,723	0.02%
2022/12/30	4	84.90	0	0.00	84.60	4	5,051	0.08%
2022/12/28	2	85.80	0	0.00	86.00	2	5,227	0.04%
2022/12/27	2	89.00	0	0.00	88.80	2	5,318	0.04%
2022/12/26	0	0.00	1	87.10	88.30	-1	5,391	-0.02%
2022/12/23	0	0.00	1	86.10	86.90	-1	5,515	-0.02%
2022/12/22	0	0.00	3	86.60	86.90	-3	5,581	-0.05%
2022/12/21	0.1	88.20	7	88.27	87.60	-6.9	5,715	-0.12%
2022/12/15	0	0.00	1	95.20	95.40	-1	6,214	-0.02%
2022/12/14	1	95.00	0	0.00	95.90	1	6,247	0.02%
2022/12/09	3	98.17	0	0.00	96.10	3	6,319	0.05%
2022/12/07	0.1	99.10	2	97.50	96.20	-1.9	6,462	-0.03%
2022/12/06	10	99.80	10	100.00	99.80	0	6,454	0.00%
2022/12/05	3	104.17	0	0.00	103.00	3	6,541	0.05%
2022/12/01	1	102.00	6.1	100.94	102.00	-5.1	6,589	-0.08%
2022/11/30	3	98.30	2	98.90	98.10	1	6,601	0.02%
2022/11/28	1	97.40	0	0.00	97.80	1	6,786	0.01%
2022/11/25	2	99.25	2	99.30	96.00	0	6,967	0.00%
2022/11/24	2	98.50	2	98.75	98.80	0	6,996	0.00%
2022/11/23	0.1	99.80	0	0.00	98.30	0.1	7,077	0.00%
2022/11/21	5	100.01	0	0.00	100.00	5	7,322	0.07%
2022/11/18	1	100.00	1	100.00	99.60	0	7,455	0.00%
2022/11/17	1	98.98	3	100.20	102.00	-2	7,553	-0.03%
2022/11/16	2	100.50	3	100.87	98.30	-1	7,672	-0.01%
2022/11/15	0	0.00	3	98.47	101.00	-3	7,668	-0.04%
2022/11/14	1	96.30	2	95.90	95.30	-1	8,013	-0.01%
2022/11/11	1	98.00	0.1	98.40	93.60	0.9	8,238	0.01%
2022/11/10	1	93.50	18	93.66	93.00	-17	8,202	-0.21%
2022/11/09	2	96.15	1	94.00	94.30	1	8,285	0.01%
2022/11/08	4	90.53	8	91.83	90.40	-4	8,385	-0.05%
2022/11/07	1	91.20	7	91.14	91.10	-6	8,445	-0.07%
2022/11/04	6	91.10	0	0.00	91.10	6	8,609	0.07%
2022/10/31	2	87.10	2	87.45	87.00	0	9,084	0.00%
2022/10/24	0	0.00	1	85.00	85.00	-1	9,723	-0.01%
2022/10/21	1	85.50	0	0.00	84.00	1	9,912	0.01%
2022/10/20	1	87.00	1	85.50	86.20	0	10,050	0.00%
2022/10/18	1	87.90	0	0.00	87.90	1	10,432	0.01%
2022/10/14	1	89.50	1	89.10	89.10	0	10,742	0.00%
2022/10/13	2	84.05	2	84.70	83.00	0	11,153	0.00%
2022/10/12	1	90.70	1	90.90	90.00	0	11,255	0.00%
2022/10/11	3.1	90.60	2	91.15	90.80	1.1	11,414	0.01%
2022/10/07	17	98.00	0	0.00	97.50	17	11,748	0.14%
2022/10/06	1	100.50	5	101.00	101.50	-4	11,787	-0.03%
2022/10/05	5	99.60	0	0.00	99.80	5	11,825	0.04%
2022/10/04	2	98.45	2	98.40	101.00	0	11,829	0.00%
2022/10/03	2	95.40	0	0.00	94.80	2	12,009	0.02%
2022/09/28	10	94.60	14	93.05	90.70	-4	13,222	-0.03%
2022/09/27	6	97.10	8	99.00	99.60	-2	13,774	-0.01%
2022/09/26	2	102.00	4	103.13	98.50	-2	14,054	-0.01%
2022/09/23	5	110.50	2	108.00	107.00	3	14,215	0.02%
2022/09/21	2	111.25	2	110.75	110.00	0	14,266	0.00%
2022/09/20	1	111.50	0	0.00	113.00	1	14,345	0.01%
2022/09/19	1	110.00	0	0.00	109.50	1	14,511	0.01%
2022/09/16	1	110.00	0	0.00	109.50	1	14,612	0.01%
2022/09/15	0	0.00	2	114.00	111.50	-2	14,736	-0.01%
2022/09/14	3	111.67	3	109.50	114.00	0	14,959	0.00%
2022/09/13	2	114.50	1.1	114.23	111.50	0.9	15,080	0.01%
2022/09/12	5	113.20	3	112.83	112.50	2	15,194	0.01%
2022/09/08	0	0.00	1	107.50	110.00	-1	15,217	-0.01%
2022/09/07	2	106.75	1	105.00	105.00	1	15,282	0.01%
2022/09/06	3	107.33	4	108.38	107.00	-1	15,312	-0.01%
2022/09/05	4	111.25	0	0.00	110.50	4	15,354	0.03%
2022/09/02	6	113.67	2.1	113.79	115.00	3.9	15,372	0.03%
2022/09/01	7	114.07	14	114.43	113.00	-7	15,352	-0.05%
2022/08/31	5	115.50	3	115.50	115.50	2	15,307	0.01%
2022/08/30	12	116.67	3	116.67	117.00	9	15,517	0.06%
2022/08/29	4	113.50	16	114.22	116.00	-12	15,566	-0.08%
2022/08/26	26	117.29	15	116.93	115.50	11	15,485	0.07%
2022/08/25	2	117.00	12	116.50	117.00	-10	15,471	-0.06%
2022/08/24	16	114.88	7	116.43	113.00	9	15,425	0.06%
2022/08/23	11	112.36	10	114.60	115.50	1	15,405	0.01%
2022/08/22	4.1	112.49	0	0.00	111.50	4.1	15,309	0.03%
2022/08/19	2	115.00	9	114.22	113.00	-7	15,226	-0.05%
2022/08/18	12	105.08	16	108.88	109.00	-4	14,800	-0.03%
2022/08/17	3	103.00	0.2	105.00	102.50	2.8	14,631	0.02%
2022/08/16	4	105.50	0	0.00	104.50	4	14,638	0.03%
2022/08/15	0.1	105.50	8	104.44	105.50	-7.9	14,659	-0.05%
2022/08/12	1.1	101.50	2	101.50	101.50	-0.9	14,467	-0.01%
2022/08/11	13	101.96	13	100.77	99.60	0	14,453	0.00%
2022/08/10	7	99.29	7	99.96	98.50	0	14,537	0.00%
2022/08/09	11	101.59	11	101.50	101.00	0	14,513	0.00%
2022/08/08	8	99.00	9	98.34	99.50	-1	14,328	-0.01%
2022/08/05	0	0.00	1	97.70	98.80	-1	14,409	-0.01%
2022/08/04	8	93.70	13	92.92	95.00	-5	14,382	-0.03%
2022/08/03	21	94.07	14	93.63	93.20	7	14,364	0.05%
2022/08/02	22	94.67	3	97.43	96.20	19	14,293	0.13%
2022/08/01	3	101.00	4	101.13	100.50	-1	14,116	-0.01%
2022/07/29	5	101.70	17	101.85	102.50	-12	14,118	-0.08%
2022/07/28	39	100.31	37	99.03	98.50	2	14,034	0.01%
2022/07/27	15	99.66	17	99.15	99.50	-2	13,908	-0.01%
2022/07/26	49.1	99.88	38.1	97.62	97.40	11	13,776	0.08%
2022/07/25	39	100.21	40	100.08	100.50	-1	13,539	-0.01%
2022/07/22	11	100.74	13	100.14	99.10	-2	13,580	-0.01%
2022/07/21	6	101.33	5	100.24	101.50	1	13,675	0.01%
2022/07/20	12.1	100.32	16	99.34	99.30	-3.9	13,520	-0.03%
2022/07/19	20	92.57	42	93.20	94.30	-22	13,162	-0.17%
2022/07/18	7	94.50	5	94.86	93.00	2	13,027	0.02%
2022/07/15	25	92.53	30	92.37	93.00	-5	12,806	-0.04%
2022/07/14	2	87.10	8	87.81	88.00	-6	12,375	-0.05%
2022/07/13	5	83.86	3	85.43	83.50	2	12,311	0.02%
2022/07/12	4	84.38	1	85.10	82.00	3	12,306	0.02%
2022/07/11	7	87.04	5	87.66	87.90	2	12,314	0.02%
2022/07/08	25	88.73	30	89.68	88.50	-5	12,130	-0.04%
2022/07/07	39	84.98	35	84.83	85.00	4	11,708	0.03%
2022/07/06	46	86.52	49	83.92	83.50	-3	11,235	-0.03%
2022/07/05	52	88.49	43	89.78	90.10	9	10,979	0.08%
2022/07/04	20	96.07	15	92.83	90.90	5	10,346	0.05%
2022/07/01	16	104.06	14	106.61	101.00	2	10,130	0.02%
2022/06/30	23	115.96	15	114.57	112.00	8	9,861	0.08%
2022/06/29	2	121.00	4	123.63	124.00	-2	9,795	-0.02%
2022/06/28	9	123.06	4	123.63	124.50	5	10,015	0.05%
2022/06/27	4	120.38	12	122.92	125.00	-8	10,509	-0.08%
2022/06/24	1	116.50	0	0.00	116.50	1	10,563	0.01%
2022/06/23	6	118.00	8	117.44	119.00	-2	10,810	-0.02%
2022/06/22	13	117.54	6	117.75	119.50	7	11,550	0.06%
2022/06/21	11	115.50	13	118.12	118.00	-2	11,540	-0.02%
2022/06/20	0	0.00	6	113.50	108.50	-6	11,618	-0.05%
2022/06/17	11	118.41	12	117.54	118.50	-1	11,816	-0.01%
2022/06/16	7	126.29	6	122.92	120.50	1	12,158	0.01%
2022/06/15	2	127.50	2	131.00	126.50	0	12,606	0.00%
2022/06/14	2	130.75	1	131.50	131.00	1	13,160	0.01%
2022/06/13	15	132.47	19	132.34	133.50	-4	13,413	-0.03%
2022/06/10	6	133.25	5	133.00	132.50	1	13,626	0.01%
2022/06/09	15	134.40	10	133.45	134.50	5	13,963	0.04%
2022/06/08	6	132.83	9	134.44	133.50	-3	14,265	-0.02%
2022/06/07	5	128.40	7	129.21	130.00	-2	14,193	-0.01%
2022/06/06	2	126.75	0	0.00	127.00	2	14,134	0.01%
2022/06/02	10	129.00	17	127.76	127.50	-7	14,263	-0.05%
2022/06/01	12	126.83	11	126.64	126.00	1	14,291	0.01%
2022/05/31	5	125.81	3	127.00	126.50	2	14,344	0.01%
2022/05/30	0	0.00	1	124.00	125.00	-1	14,311	-0.01%
2022/05/27	1	122.50	2	121.75	119.00	-1	14,305	-0.01%
2022/05/26	17	121.41	11	122.09	119.50	6	14,337	0.04%
2022/05/25	12	119.88	16.1	119.65	120.50	-4.1	14,351	-0.03%
2022/05/24	1	120.00	0	0.00	115.50	1	14,427	0.01%
2022/05/23	23	122.20	21	122.60	121.00	2	14,403	0.01%
2022/05/20	5	119.30	4.3	119.15	119.00	0.8	14,368	0.01%
2022/05/19	20	118.25	24	117.96	120.00	-4	14,446	-0.03%
2022/05/18	12.1	120.12	8	120.06	121.00	4.1	14,456	0.03%
2022/05/17	4	116.50	4	114.25	117.00	0	14,241	0.00%
2022/05/16	5	115.50	8	116.13	113.00	-3	14,299	-0.02%
2022/05/13	35.1	114.82	35	113.66	113.50	0.1	14,329	0.00%
2022/05/12	1	110.50	3	111.67	108.50	-2	14,376	-0.01%
2022/05/11	46	114.32	45	112.79	112.00	1	14,608	0.01%
2022/05/10	2	111.25	4	111.00	113.50	-2	14,616	-0.01%
2022/05/09	1	111.00	8	109.44	108.50	-7	14,710	-0.05%
2022/05/06	0	0.00	2	109.25	116.00	-2	14,893	-0.01%
2022/05/05	3	115.33	3	113.83	113.00	0	14,931	0.00%
2022/05/04	8	110.50	6	111.50	112.00	2	14,911	0.01%
2022/05/03	8	107.88	2	105.50	108.00	6	14,981	0.04%
2022/04/29	4	105.25	6	106.50	105.00	-2	15,109	-0.01%
2022/04/28	2	102.75	0	0.00	102.50	2	15,062	0.01%
2022/04/27	4	104.13	6	102.75	106.00	-2	14,925	-0.01%
2022/04/26	0.1	110.50	1	110.50	110.00	-1	14,714	-0.01%
2022/04/25	2.1	109.50	3	109.83	110.00	-1	14,715	-0.01%
2022/04/22	1	116.50	1	118.00	115.00	0	14,672	0.00%
2022/04/21	3	123.00	3	122.00	123.00	0	14,735	0.00%
2022/04/19	4	122.25	4	123.25	121.00	0	15,002	0.00%
2022/04/18	1	120.00	2	122.75	119.50	-1	15,138	-0.01%
2022/04/15	6	126.75	1	126.50	123.00	5	15,233	0.03%
2022/04/14	6	132.67	6	131.58	130.50	0	15,425	0.00%
2022/04/13	0	0.00	5	131.30	130.50	-5	15,411	-0.03%
2022/04/12	4	128.38	5.3	129.25	124.50	-1.3	15,455	-0.01%
2022/04/11	8	128.13	7	126.93	128.50	1	15,497	0.01%
2022/04/08	1	126.50	2	127.00	128.00	-1	15,499	-0.01%
2022/04/07	5	126.80	3	125.33	124.50	2	15,528	0.01%
2022/04/06	1	131.00	0	0.00	130.50	1	15,634	0.01%
2022/03/31	13	133.31	3	132.83	133.00	10	16,040	0.06%
2022/03/30	20	137.73	22	137.00	137.50	-2	15,779	-0.01%
2022/03/29	7	136.93	45.1	136.82	131.00	-38.1	15,296	-0.25%
2022/03/28	7	135.07	7	136.14	136.50	0	15,114	0.00%
2022/03/25	17.1	138.59	14	137.32	134.00	3.1	14,809	0.02%
2022/03/24	8	132.44	11	131.50	134.50	-3	14,028	-0.02%
2022/03/23	2	132.50	15	133.23	130.50	-13	13,891	-0.09%
2022/03/22	34	132.35	19	133.16	132.00	15	13,907	0.11%
2022/03/21	11	132.18	17	132.21	131.50	-6	13,712	-0.04%
2022/03/18	9	127.61	13	129.23	129.50	-4	13,415	-0.03%
2022/03/17	7	122.36	18	124.61	127.00	-11	13,097	-0.08%
2022/03/16	38.1	116.48	18	116.94	115.50	20.1	12,561	0.16%
2022/03/15	6	120.08	7	118.93	116.00	-1	12,323	-0.01%
2022/03/14	5	118.90	6.1	120.26	120.50	-1.1	12,224	-0.01%
2022/03/11	3	115.50	2	116.00	117.50	1	12,051	0.01%
2022/03/10	3	116.00	18	116.28	118.00	-15	11,755	-0.13%
2022/03/09	3	108.67	12	108.79	107.50	-9	11,998	-0.08%
2022/03/08	8	109.00	8	110.31	106.00	0	12,521	0.00%
2022/03/07	3	112.17	1	108.00	108.00	2	12,436	0.02%
2022/03/04	2	118.25	6	117.75	117.00	-4	12,518	-0.03%
2022/03/03	13	117.15	9	114.83	114.50	4	12,739	0.03%
2022/03/02	11	113.09	9	112.39	115.50	2	12,940	0.02%
2022/03/01	9	108.67	9	108.67	111.00	0	13,007	0.00%
2022/02/25	14	105.50	16	105.13	107.50	-2	13,312	-0.02%
2022/02/24	5	101.70	2	100.50	101.00	3	13,622	0.02%
2022/02/23	1	106.50	0	0.00	107.00	1	13,708	0.01%
2022/02/22	1	108.50	0	0.00	107.00	1	14,312	0.01%
2022/02/21	2	112.25	5	113.00	113.00	-3	14,773	-0.02%
2022/02/18	2	116.50	5	118.00	117.50	-3	15,619	-0.02%
2022/02/17	5	117.00	1	117.00	116.00	4	16,741	0.02%
2022/02/15	6	116.17	4	115.75	115.00	2	17,696	0.01%
2022/02/14	6	114.17	9	115.61	114.50	-3	18,179	-0.02%
2022/02/11	44	121.52	32.7	116.80	120.50	11.4	18,412	0.06%
2022/02/10	0.6	113.50	2	115.50	113.50	-1.4	18,570	-0.01%
2022/02/09	34.1	114.00	40	114.36	115.50	-6	18,977	-0.03%
2022/02/08	17	108.76	10	109.00	109.00	7	19,452	0.04%
2022/02/07	2.1	105.05	20	101.00	106.50	-17.9	19,958	-0.09%
2022/01/26	3	105.83	3	105.67	106.00	0	20,938	0.00%
2022/01/25	11	106.91	6	109.25	105.00	5	22,199	0.02%
2022/01/24	12	106.38	13	109.42	112.00	-1	23,333	0.00%
2022/01/21	2	109.00	1	108.50	107.50	1	24,393	0.00%
2022/01/20	1	112.00	0	0.00	113.00	1	24,821	0.00%
2022/01/19	11	113.00	10	113.50	113.00	1	25,702	0.00%
2022/01/18	1	117.00	0	0.00	116.00	1	27,585	0.00%
2022/01/17	2	115.25	0	0.00	118.50	2	27,949	0.01%
2022/01/14	10	112.25	10	113.50	115.50	0	28,705	0.00%
2022/01/13	0	0.00	1	114.00	114.50	-1	29,333	0.00%
2022/01/12	2	115.75	2	117.50	116.50	0	30,283	0.00%
2022/01/11	7	119.86	2	120.25	117.50	5	31,864	0.02%
2022/01/10	4	122.50	2	121.50	125.50	2	32,869	0.01%
2022/01/07	14	126.00	1	129.00	123.50	13	33,851	0.04%
2022/01/06	2	133.50	3	133.33	134.00	-1	34,726	0.00%
2022/01/05	17	136.91	12	135.04	135.00	5	35,729	0.01%
2022/01/04	5	142.50	0	0.00	141.00	5	36,751	0.01%
2022/01/03	6	146.00	8	145.06	144.50	-2	38,902	-0.01%
2021/12/30	14	144.46	12.1	147.28	143.00	1.9	39,815	0.00%
2021/12/29	12.1	146.88	14	147.89	146.00	-1.9	40,713	0.00%
2021/12/28	31	147.11	24	146.63	145.50	7	41,252	0.02%
2021/12/27	31	142.52	38	144.07	144.50	-7	41,547	-0.02%
2021/12/24	5	137.70	0	0.00	136.00	5	41,792	0.01%
2021/12/23	8.1	138.94	8	139.81	138.00	0.1	42,607	0.00%
2021/12/22	11	137.45	8	139.38	136.00	3	43,380	0.01%
2021/12/21	3	135.33	8	136.38	136.00	-5	44,216	-0.01%
2021/12/20	9	134.39	4	134.25	134.50	5	45,849	0.01%
2021/12/17	9	138.33	5	138.80	136.50	4	47,177	0.01%
2021/12/16	16	141.59	23	143.41	143.00	-7	48,924	-0.01%
2021/12/15	12	133.13	12	135.75	137.00	0	49,234	0.00%
2021/12/14	9	134.72	9	134.50	133.50	0	49,407	0.00%
2021/12/13	3	135.00	3	134.67	134.00	0	49,442	0.00%
2021/12/10	7	137.86	1	137.50	137.50	6	49,568	0.01%
2021/12/09	6	139.92	3.1	140.35	141.50	2.9	49,819	0.01%
2021/12/08	4	143.50	3.1	145.16	143.00	1	50,199	0.00%
2021/12/07	19.1	143.82	4	144.75	143.00	15.1	50,938	0.03%
2021/12/06	5	149.70	5	149.70	149.50	0	51,266	0.00%
2021/12/03	25.1	157.30	21	156.31	155.00	4.1	51,575	0.01%
2021/12/02	15	154.73	11.1	154.86	156.00	3.9	51,503	0.01%
2021/12/01	5	147.80	16	148.19	148.00	-11	51,169	-0.02%
2021/11/30	13	151.27	6	150.83	150.00	7	51,467	0.01%
2021/11/29	8	146.50	11	149.09	148.50	-3	51,759	-0.01%
2021/11/26	6	141.50	6.2	141.58	148.50	-0.2	51,975	0.00%
2021/11/25	11.1	146.00	13	146.69	145.50	-1.9	51,787	0.00%
2021/11/24	30.1	144.12	29	144.79	145.00	1.1	51,859	0.00%
2021/11/23	12	151.08	6	149.08	147.00	6	51,866	0.01%
2021/11/22	5	155.00	3	154.50	153.00	2	51,979	0.00%
2021/11/19	42	161.71	23.1	160.13	156.00	18.9	52,766	0.04%
2021/11/18	19.1	158.93	16	159.87	157.00	3.1	52,749	0.01%
2021/11/17	26.2	164.98	36	165.92	165.50	-9.8	52,962	-0.02%
2021/11/16	41	164.93	25	163.08	159.50	16	52,558	0.03%
2021/11/15	10	154.55	24	155.54	159.00	-14	51,648	-0.03%
2021/11/12	44	151.64	37	151.78	149.00	7	51,393	0.01%
2021/11/11	24	147.40	28	147.80	151.50	-4	51,178	-0.01%
2021/11/10	18.1	142.91	8	143.13	145.00	10.1	50,801	0.02%
2021/11/09	24	146.94	13	150.65	142.00	11	50,612	0.02%
2021/11/08	3	142.83	4	143.88	146.50	-1	50,327	0.00%
2021/11/05	7	148.57	8	147.44	147.50	-1	50,121	0.00%
2021/11/04	26	160.31	25	158.62	150.00	1	49,748	0.00%
2021/11/03	24	156.06	31	155.69	160.50	-7	49,363	-0.01%
2021/11/02	80	165.06	67.3	161.43	154.00	12.7	48,518	0.03%
2021/11/01	52.3	157.78	57	161.85	165.50	-4.7	47,371	-0.01%
2021/10/29	31	150.90	47	151.51	152.50	-16	46,367	-0.03%
2021/10/28	9	143.00	23	144.70	142.50	-14	45,320	-0.03%
2021/10/27	18	141.69	14	142.00	141.50	4	45,025	0.01%
2021/10/26	73	141.33	86	142.71	140.00	-13	44,406	-0.03%
2021/10/25	10	133.85	26	134.58	135.00	-16	42,768	-0.04%
2021/10/22	65	132.32	29	131.28	135.50	36	42,815	0.08%
2021/10/21	28	136.21	13.1	136.20	132.50	14.9	42,435	0.04%
2021/10/20	18	132.22	24	133.92	135.50	-6	42,141	-0.01%
2021/10/19	61	131.75	96.2	133.65	129.50	-35.2	41,482	-0.08%
2021/10/18	49.1	127.57	50	128.48	132.00	-1	40,515	0.00%
2021/10/15	19	123.82	38	127.12	128.50	-19	40,101	-0.05%
2021/10/14	33	118.10	30	116.68	117.00	3	39,579	0.01%
2021/10/13	59	127.42	25	126.54	122.00	34	39,274	0.09%
2021/10/12	60.1	126.02	84	127.26	128.50	-23.9	39,148	-0.06%
2021/10/08	97.1	128.12	87.2	126.14	124.00	9.8	39,173	0.03%
2021/10/07	47	121.40	46	121.51	124.50	1	37,710	0.00%
2021/10/06	22	116.48	19.2	116.77	113.50	2.8	37,871	0.01%
2021/10/05	39	109.12	35	109.51	113.50	4	37,204	0.01%
2021/10/04	39	109.74	34	107.78	106.00	5	36,571	0.01%
2021/10/01	8	112.94	13	114.35	112.00	-5	36,165	-0.01%
2021/09/30	38	115.80	39	116.51	118.00	-1	36,074	0.00%
2021/09/29	19	116.79	17	115.00	112.00	2	35,335	0.01%
2021/09/28	58	123.21	33	122.45	122.00	25	34,671	0.07%
2021/09/27	54.1	125.89	70.8	125.91	123.00	-16.8	33,883	-0.05%
2021/09/24	47	121.33	64	120.37	119.50	-17	32,349	-0.05%
2021/09/23	34.1	117.12	44	117.88	121.00	-10	31,055	-0.03%
2021/09/22	18	108.03	17	107.00	110.50	1	29,473	0.00%
2021/09/17	9	105.22	16.5	105.15	107.50	-7.5	29,084	-0.03%
2021/09/16	6	102.83	2	102.50	101.50	4	28,932	0.01%
2021/09/15	6	101.42	0	0.00	100.50	6	28,857	0.02%
2021/09/14	6	107.25	19.2	107.47	106.00	-13.2	28,654	-0.05%
2021/09/13	12	109.00	8.1	107.19	106.50	4	28,806	0.01%
2021/09/10	24.4	106.49	32	106.59	108.00	-7.7	28,763	-0.03%
2021/09/09	3	101.70	10	99.11	101.50	-7	28,549	-0.02%
2021/09/08	7	96.34	2	99.70	94.60	5	28,436	0.02%
2021/09/07	6	98.77	2	97.30	98.60	4	28,804	0.01%
2021/09/06	3	103.83	2	105.25	103.50	1	29,578	0.00%
2021/09/03	6	105.00	2	102.75	103.00	4	29,580	0.01%
2021/09/02	5	112.50	5.1	109.68	106.00	-0.1	29,540	0.00%
2021/09/01	27	109.20	30.2	110.19	114.00	-3.2	29,120	-0.01%
2021/08/31	1	108.00	0	0.00	109.00	1	28,646	0.00%
2021/08/30	4.2	107.14	3	106.99	106.00	1.2	28,721	0.00%
2021/08/27	7.1	106.58	4	106.00	104.50	3.1	28,782	0.01%
2021/08/26	13	108.00	16	108.97	111.50	-3	29,032	-0.01%
2021/08/25	35	111.31	15	109.97	106.50	20	28,704	0.07%
2021/08/24	34	105.19	21	106.21	105.00	13	27,801	0.05%
2021/08/23	28	99.47	27	101.03	104.00	1	27,303	0.00%
2021/08/20	2	91.65	5.1	93.32	94.60	-3.1	26,844	-0.01%
2021/08/19	2	88.90	3	90.10	86.00	-1	26,642	0.00%
2021/08/18	1	81.60	11	83.65	89.80	-10	26,569	-0.04%
2021/08/17	15	90.89	5	87.04	84.50	10	26,688	0.04%
2021/08/16	2	89.45	3	90.80	92.00	-1	26,509	0.00%
2021/08/13	12	90.92	3	92.83	90.30	9	26,453	0.03%
2021/08/12	7	95.20	7	95.51	95.60	0	26,366	0.00%
2021/08/11	9	93.18	31	91.75	93.30	-22	26,380	-0.08%
2021/08/10	11	97.10	9	95.26	96.50	2	26,198	0.01%
2021/08/09	14	99.19	10	97.80	95.40	4	26,051	0.02%
2021/08/06	17	107.29	1	106.00	106.00	16	25,867	0.06%
2021/08/05	10	108.65	13	108.58	112.50	-3	25,914	-0.01%
2021/08/04	16	110.03	10	109.70	107.00	6	26,200	0.02%
2021/08/03	11	108.91	8	108.06	108.50	3	26,113	0.01%
2021/08/02	17	105.09	20	105.20	106.50	-3	26,038	-0.01%
2021/07/30	9	107.71	9	107.11	102.50	0	25,949	0.00%
2021/07/29	12	105.50	19	106.26	108.00	-7	25,755	-0.03%
2021/07/28	21	104.50	17	105.03	104.50	4	25,598	0.02%
2021/07/27	30	116.33	25	119.06	112.00	5	25,361	0.02%
2021/07/26	19	117.18	22	119.09	118.00	-3	25,132	-0.01%
2021/07/23	44	116.02	28	115.71	114.00	16	24,749	0.06%
2021/07/22	37	119.97	44.3	120.32	121.50	-7.3	24,472	-0.03%
2021/07/21	30.1	111.27	47.2	112.68	117.00	-17.2	23,826	-0.07%
2021/07/20	36	110.81	26.2	108.99	106.50	9.9	23,256	0.04%
2021/07/19	30.2	115.26	28	115.86	112.50	2.2	22,976	0.01%
2021/07/16	34	109.32	24	109.06	111.00	10	22,765	0.04%
2021/07/15	26	101.83	24.4	99.65	107.00	1.6	22,479	0.01%
2021/07/14	7.1	96.59	14.1	96.26	99.60	-7	21,925	-0.03%
2021/07/13	32.6	96.81	31	97.30	90.60	1.6	21,341	0.01%
2021/07/12	12	86.75	20.6	89.78	92.70	-8.6	20,269	-0.04%
2021/07/09	2	85.35	2	84.95	84.30	0	20,067	0.00%
2021/07/08	19	84.74	13	84.15	83.70	6	20,187	0.03%
2021/07/07	6	83.35	8	84.21	84.30	-2	20,213	-0.01%
2021/07/06	5	80.92	3	80.93	79.70	2	20,418	0.01%
2021/07/05	3	81.33	7	80.70	80.60	-4	20,953	-0.02%
2021/07/02	3	78.53	4	78.83	79.20	-1	21,542	0.00%
2021/07/01	4	75.65	1	76.10	76.10	3	22,398	0.01%
2021/06/30	2	78.60	3	78.53	78.30	-1	23,111	0.00%
2021/06/29	5	77.90	4	78.80	77.70	1	23,415	0.00%
2021/06/28	4	82.38	1	81.90	81.50	3	23,399	0.01%
2021/06/25	0	0.00	8.6	85.93	85.00	-8.6	24,037	-0.04%
2021/06/24	4	84.25	7	83.77	83.10	-3	24,507	-0.01%
2021/06/23	11	83.72	10	82.43	82.90	1	24,570	0.00%
2021/06/22	34	86.26	37	85.61	81.00	-3	24,919	-0.01%
2021/06/21	28	86.50	9	86.67	85.20	19	25,138	0.08%
2021/06/18	22.4	84.24	27	85.51	87.50	-4.6	25,777	-0.02%
2021/06/17	12	80.23	11.5	80.20	81.10	0.5	25,476	0.00%
2021/06/16	24	80.76	38	79.83	78.40	-14	25,378	-0.06%
2021/06/15	38	77.26	31	77.30	79.90	7	24,755	0.03%
2021/06/11	7	72.13	15	72.05	72.70	-8	23,827	-0.03%
2021/06/10	9	72.79	10	70.84	70.10	-1	23,921	0.00%
2021/06/09	1	70.60	1	70.00	70.40	0	23,846	0.00%
2021/06/08	0	0.00	5	70.32	69.40	-5	23,948	-0.02%
2021/06/07	13	70.61	5.5	70.88	70.80	7.5	23,914	0.03%
2021/06/04	4	71.80	13	69.21	68.50	-9	23,699	-0.04%
2021/06/03	16	73.01	17	72.68	72.70	-1	23,504	0.00%
2021/06/02	14	69.41	13	69.23	68.80	1	22,927	0.00%
2021/06/01	0	0.00	2	68.30	69.00	-2	22,715	-0.01%
2021/05/31	11	68.28	17	67.50	67.30	-6	22,613	-0.03%
2021/05/28	24	67.44	31	68.04	67.70	-7	22,504	-0.03%
2021/05/27	35	66.51	31	65.22	66.60	4	22,262	0.02%
2021/05/26	18	63.93	14	64.31	63.60	4	22,025	0.02%
2021/05/25	27.5	63.27	21	62.47	63.30	6.5	21,986	0.03%
2021/05/24	20	58.80	33	55.62	59.90	-13	21,802	-0.06%
2021/05/21	24	57.20	13	57.06	56.00	11	22,535	0.05%
2021/05/20	2	55.00	13	56.19	55.60	-11	22,687	-0.05%
2021/05/19	18	55.20	7	55.00	54.90	11	22,627	0.05%
2021/05/18	3	52.43	3	52.23	54.00	0	22,512	0.00%
2021/05/17	3	50.27	18	49.13	49.15	-15	22,514	-0.07%
2021/05/14	6	53.52	8	52.89	51.80	-2	22,385	-0.01%
2021/05/13	10	55.50	0	0.00	54.80	10	22,250	0.04%
2021/05/12	14	54.46	14	54.71	56.00	0	22,119	0.00%
2021/05/11	5	55.00	14	54.42	53.60	-9	21,817	-0.04%
2021/05/10	5	60.12	0	0.00	58.80	5	21,807	0.02%
2021/05/07	0	0.00	5	61.14	61.90	-5	21,825	-0.02%
2021/05/05	3	60.13	4	59.95	58.00	-1	21,940	0.00%
2021/05/04	1	59.80	4	59.43	60.80	-3	21,922	-0.01%
2021/05/03	5	61.70	2	62.00	61.60	3	21,814	0.01%
2021/04/29	7	65.83	11	65.33	65.10	-4	21,797	-0.02%
2021/04/28	1	67.60	4	67.55	67.30	-3	22,200	-0.01%
2021/04/27	13	67.79	22	66.48	66.20	-9	22,450	-0.04%
2021/04/26	22	69.25	20	68.76	68.20	2	22,748	0.01%
2021/04/23	28	67.49	18	67.96	68.70	10	23,292	0.04%
2021/04/22	19	68.89	16	72.01	67.10	3	23,909	0.01%
2021/04/21	41	76.72	32	76.11	74.50	9	24,734	0.04%
2021/04/20	20	74.54	25	74.40	74.90	-5	24,436	-0.02%
2021/04/19	2	68.90	4	69.60	70.70	-2	24,647	-0.01%
2021/04/16	2	69.25	4	69.35	68.60	-2	24,760	-0.01%
2021/04/15	2	69.00	4	69.23	68.80	-2	24,734	-0.01%
2021/04/14	6	67.45	19	64.89	68.70	-13	24,716	-0.05%
2021/04/13	8	70.28	9.1	70.13	68.00	-1.1	24,676	0.00%
2021/04/12	18.1	69.66	18	70.26	68.00	0.1	24,583	0.00%
2021/04/09	35	74.96	32.1	75.75	75.00	2.9	24,329	0.01%
2021/04/08	31	72.08	40.1	70.99	74.50	-9.1	23,755	-0.04%
2021/04/07	20.1	68.50	21	68.40	69.00	-0.9	23,064	0.00%
2021/04/06	32	64.12	21	63.90	65.80	11	22,461	0.05%
2021/04/01	27	61.06	17	60.72	59.90	10	21,918	0.05%
2021/03/31	9	60.44	13	60.21	59.50	-4	21,803	-0.02%
2021/03/30	50	60.86	46.5	61.13	60.90	3.5	21,724	0.02%
2021/03/29	14	58.07	13	58.46	59.50	1	21,067	0.00%
2021/03/26	8	55.86	8.3	55.03	55.80	-0.3	20,571	0.00%
2021/03/25	27	55.63	33	54.97	55.40	-6	20,466	-0.03%
2021/03/24	27	56.20	38.1	54.74	55.00	-11.1	20,076	-0.06%
2021/03/23	35	54.50	34	54.15	52.00	1	19,449	0.01%
2021/03/22	5	53.38	24.4	55.54	56.70	-19.4	18,413	-0.11%
2021/03/19	9.1	52.17	12	52.22	51.60	-3	18,192	-0.02%
2021/03/18	16	52.10	11	51.93	51.80	5	18,173	0.03%
2021/03/17	34	51.03	22	51.84	50.80	12	18,553	0.06%
2021/03/16	18	51.64	28	51.53	50.40	-10	19,764	-0.05%
2021/03/15	1	50.50	14	50.26	49.95	-13	20,109	-0.06%
2021/03/12	7	47.82	5	48.96	48.90	2	20,161	0.01%
2021/03/11	3	46.80	22.9	45.78	46.90	-19.9	20,259	-0.10%
2021/03/10	42	44.86	20	45.50	44.70	22	20,376	0.11%
2021/03/09	3	44.75	21	44.50	45.00	-18	21,015	-0.09%
2021/03/08	25	46.68	4	46.35	44.25	21	20,995	0.10%
2021/03/04	0	0.00	4	46.75	46.80	-4	21,449	-0.02%
2021/03/03	1	47.00	0	0.00	47.90	1	21,642	0.00%
2021/03/02	1	47.55	0	0.00	47.30	1	21,725	0.00%
2021/02/26	3	47.07	25	47.48	47.60	-22	22,034	-0.10%
2021/02/25	20	48.93	5	49.03	48.60	15	22,532	0.07%
2021/02/24	26	49.84	37	49.92	49.40	-11	22,516	-0.05%
2021/02/23	75	52.38	33	52.36	51.80	42	22,425	0.19%
2021/02/22	20	48.92	24	49.57	50.80	-4	21,548	-0.02%
2021/02/19	10	45.90	10	46.60	46.20	0	21,195	0.00%
2021/02/18	9	46.03	8	45.68	46.60	1	21,117	0.00%
2021/02/17	14	46.37	11	47.27	46.25	3	21,022	0.01%
2021/02/05	1	45.55	4	46.25	45.65	-3	20,861	-0.01%
2021/02/04	1	46.25	0	0.00	46.10	1	20,786	0.00%
2021/02/03	2	47.65	1	47.40	47.25	1	20,700	0.00%
2021/02/02	4	46.63	1	47.20	48.00	3	20,514	0.01%
2021/02/01	8	45.02	3	45.32	45.85	5	20,331	0.02%
2021/01/29	4	47.53	5	46.04	44.80	-1	20,125	0.00%
2021/01/28	2	48.00	0	0.00	47.10	2	19,980	0.01%
2021/01/27	5	48.47	7	49.09	49.10	-2	19,843	-0.01%
2021/01/26	13	49.35	0	0.00	48.00	13	19,622	0.07%
2021/01/25	7	49.14	1	49.05	49.30	6	19,481	0.03%
2021/01/22	2.3	49.20	7.3	49.10	49.70	-5	19,292	-0.03%
2021/01/21	17.3	49.62	5	50.06	48.65	12.3	19,067	0.06%
2021/01/20	8.1	49.15	5	49.14	49.40	3.1	18,548	0.02%
2021/01/19	18.1	51.72	29	51.08	50.00	-10.9	18,146	-0.06%
2021/01/18	47	52.26	44	52.42	52.50	3	17,692	0.02%
2021/01/15	76	51.90	89.8	51.53	51.00	-13.8	16,927	-0.08%
2021/01/14	91	49.06	97	49.53	50.10	-6	16,128	-0.04%
2021/01/13	4	46.18	8	45.71	46.85	-4	14,645	-0.03%
2021/01/12	27	42.97	16	43.27	42.60	11	14,261	0.08%
2021/01/11	9	40.86	12	41.03	41.70	-3	13,388	-0.02%
2021/01/08	7	39.13	2	38.68	38.85	5	13,094	0.04%
2021/01/07	6	39.71	3	39.57	39.30	3	13,116	0.02%
2021/01/06	18	40.51	24	40.07	39.80	-6	13,007	-0.05%
2021/01/05	4	41.18	6	41.48	41.15	-2	12,715	-0.02%
2021/01/04	13	42.36	8.1	42.40	42.60	4.9	12,539	0.04%
2020/12/31	8	40.38	8	40.53	40.60	0	12,196	0.00%
2020/12/30	15	40.72	14	40.31	40.10	1	12,164	0.01%
2020/12/29	21	41.64	14	42.60	41.00	7	12,057	0.06%
2020/12/28	13	41.56	22	41.49	41.65	-9	11,676	-0.08%
2020/12/25	6	40.28	38	40.12	39.85	-32	11,341	-0.28%
2020/12/24	15	39.51	12	39.05	39.40	3	11,015	0.03%
2020/12/23	18	38.25	15	38.66	39.20	3	10,851	0.03%
2020/12/22	5	38.21	4	38.80	37.20	1	10,783	0.01%
2020/12/21	12	38.01	8	37.79	37.50	4	10,875	0.04%
2020/12/18	8	38.49	11	38.10	38.85	-3	10,875	-0.03%
2020/12/17	11	37.80	25	38.06	38.85	-14	10,782	-0.13%
2020/12/16	28	38.51	6	38.57	38.25	22	10,654	0.21%
2020/12/15	11	38.85	26	38.76	37.70	-15	10,552	-0.14%
2020/12/14	55	40.18	48.2	40.02	40.15	6.8	10,345	0.07%
2020/12/11	35.2	39.13	38	39.23	38.80	-2.8	10,064	-0.03%
2020/12/10	55	41.07	33	41.08	41.10	22	9,491	0.23%
2020/12/09	48	37.78	61	38.15	39.60	-13	8,064	-0.16%
2020/12/08	39	35.74	39	35.73	36.00	0	7,328	0.00%
2020/12/07	27	35.36	15	35.15	35.20	12	7,011	0.17%
2020/12/04	8	34.03	13	33.84	34.00	-5	6,711	-0.07%
2020/12/03	32	34.03	23	34.50	33.45	9	6,581	0.14%
2020/12/02	7	32.84	4	32.78	32.65	3	6,209	0.05%
2020/12/01	2	32.70	3	32.60	32.30	-1	6,100	-0.02%
2020/11/30	4	33.39	6	33.07	32.85	-2	5,978	-0.03%
2020/11/27	8	32.34	10	32.36	32.30	-2	5,578	-0.04%
2020/11/26	1	31.95	6	32.04	31.95	-5	5,317	-0.09%
2020/11/25	14	32.31	29	32.04	32.05	-15	5,187	-0.29%
2020/11/24	56	31.60	48	31.34	31.70	8	4,817	0.17%
2020/11/23	14	29.73	5	29.75	29.80	9	4,219	0.21%
2020/11/20	1	29.55	2	29.28	29.65	-1	4,054	-0.02%
2020/11/19	0	0.00	3	28.43	28.50	-3	3,864	-0.08%
2020/11/16	10	28.25	0	0.00	28.35	10	4,401	0.23%
2020/11/11	0	0.00	3	27.80	27.80	-3	4,737	-0.06%
2020/10/27	1	28.15	0	0.00	28.10	1	6,067	0.02%
2020/10/22	8	29.84	17	29.68	29.00	-9	7,735	-0.12%
2020/10/21	0	0.00	3	29.15	29.15	-3	8,049	-0.04%
2020/10/20	3	29.05	0	0.00	29.05	3	8,533	0.04%
2020/10/19	5	28.70	0	0.00	29.15	5	9,397	0.05%
2020/10/16	0	0.00	1	29.10	28.55	-1	10,259	-0.01%
2020/10/15	4	29.25	3	29.03	29.30	1	10,442	0.01%
2020/10/14	0	0.00	14	28.51	28.60	-14	10,382	-0.13%
2020/10/13	4	27.78	0	0.00	27.75	4	10,652	0.04%
2020/10/12	0	0.00	3	27.98	27.95	-3	11,226	-0.03%
2020/10/08	1	28.80	1	28.55	28.55	0	11,454	0.00%
2020/10/07	1	29.00	10	28.90	29.00	-9	12,293	-0.07%
2020/10/06	0	0.00	20	28.15	28.15	-20	13,119	-0.15%
2020/10/05	31	27.86	0	0.00	27.85	31	13,193	0.23%
2020/09/28	1	27.75	0	0.00	28.30	1	13,463	0.01%
2020/09/25	27	28.88	27	27.99	27.50	0	13,617	0.00%
2020/09/24	7	30.13	4	29.94	29.35	3	13,724	0.02%
2020/09/23	4	29.71	3	29.77	30.00	1	13,469	0.01%
2020/09/21	4	29.26	0	0.00	29.00	4	13,338	0.03%
2020/09/17	2	29.30	13	29.37	29.60	-11	13,329	-0.08%
2020/09/16	1	29.45	22	29.33	29.10	-21	13,299	-0.16%
2020/09/15	22	29.07	1	29.30	29.00	21	13,255	0.16%
2020/09/14	2	28.95	0	0.00	28.90	2	13,345	0.01%
2020/09/11	3	28.55	3	28.63	28.35	0	13,328	0.00%
2020/09/10	7	29.20	0	0.00	28.55	7	13,336	0.05%
2020/09/09	2	28.93	1	28.90	28.90	1	13,371	0.01%
2020/09/08	1	28.90	4	28.78	28.90	-3	13,385	-0.02%
2020/09/07	31	29.23	18	29.22	29.35	13	13,385	0.10%
2020/09/02	1	27.40	2	27.45	27.30	-1	13,432	-0.01%
2020/09/01	2	26.90	0	0.00	26.85	2	13,467	0.01%
2020/08/28	1	26.75	0	0.00	26.70	1	14,029	0.01%
2020/08/27	1	26.80	0	0.00	26.75	1	14,055	0.01%
2020/08/25	3	26.80	0	0.00	26.75	3	14,112	0.02%
2020/08/24	2	26.58	0	0.00	26.55	2	14,208	0.01%
2020/08/21	17	27.32	19	27.07	27.05	-2	14,326	-0.01%
2020/08/20	10	27.67	6	27.35	27.00	4	14,302	0.03%
2020/08/19	0	0.00	4	29.61	30.00	-4	14,482	-0.03%
2020/08/18	7	30.50	0	0.00	30.40	7	15,022	0.05%
2020/08/17	2	30.38	1	30.40	30.40	1	15,120	0.01%
2020/08/14	4	29.71	1	29.70	29.80	3	15,224	0.02%
2020/08/13	1	29.00	0	0.00	29.00	1	15,368	0.01%
2020/08/12	3	29.02	3	29.05	29.00	0	15,414	0.00%
2020/08/11	1	29.55	3	29.02	29.05	-2	15,467	-0.01%
2020/08/10	2	29.55	3	29.95	29.45	-1	15,465	-0.01%
2020/08/07	1	30.95	0	0.00	30.60	1	15,450	0.01%
2020/08/06	4	30.76	1	30.70	30.45	3	15,867	0.02%
2020/08/05	0	0.00	1	31.60	31.10	-1	15,774	-0.01%
2020/08/04	1	31.75	4	31.48	31.60	-3	15,797	-0.02%
2020/08/03	3	31.22	7	31.20	31.55	-4	15,611	-0.03%
2020/07/31	20	32.24	19	31.82	31.65	1	15,508	0.01%
2020/07/30	3	31.68	2	31.85	31.80	1	15,356	0.01%
2020/07/29	4	30.80	16	31.03	31.95	-12	15,201	-0.08%
2020/07/28	57	33.51	73	32.41	30.50	-16	14,897	-0.11%
2020/07/27	19	32.16	16	31.89	32.80	3	13,771	0.02%
2020/07/24	13	31.64	12	32.21	31.25	1	13,310	0.01%
2020/07/23	39	31.82	23.4	32.29	32.40	15.6	12,818	0.12%
2020/07/22	9	31.11	6	30.96	30.85	3	11,977	0.03%
2020/07/21	13	29.39	0	0.00	29.05	13	11,113	0.12%
2020/07/20	2	28.95	1	28.60	28.55	1	10,922	0.01%
2020/07/17	5	29.12	10	29.44	28.80	-5	10,895	-0.05%
2020/07/16	19	29.76	10	29.92	29.90	9	10,660	0.08%
2020/07/15	1	28.15	22	28.93	28.15	-21	10,122	-0.21%
2020/07/14	15	30.25	9	29.85	29.20	6	10,025	0.06%
2020/07/13	12	28.76	19	29.71	29.85	-7	9,341	-0.07%
2020/07/10	1	27.15	0	0.00	27.15	1	8,774	0.01%
2020/07/09	1	27.70	5	27.84	27.15	-4	8,759	-0.05%
2020/07/08	7	27.43	0	0.00	27.45	7	8,708	0.08%
2020/07/07	1	28.10	11	27.41	26.95	-10	8,664	-0.12%
2020/07/06	11	28.06	10	27.92	27.90	1	8,586	0.01%
2020/07/03	17	27.28	3	27.55	27.50	14	8,474	0.17%
2020/06/29	3	26.08	0	0.00	25.60	3	8,311	0.04%
2020/06/24	0	0.00	1	26.45	26.45	-1	8,315	-0.01%
2020/06/23	2	26.05	0	0.00	26.30	2	8,407	0.02%
2020/06/22	2	26.10	1	26.35	26.15	1	8,457	0.01%
2020/06/19	1	26.95	0	0.00	26.55	1	8,517	0.01%
2020/06/18	1	26.40	1	26.40	26.40	0	8,458	0.00%
2020/06/17	0	0.00	1	26.30	26.25	-1	8,502	-0.01%
2020/06/16	1	26.65	0	0.00	26.60	1	8,646	0.01%
2020/06/15	1	26.05	0	0.00	26.10	1	8,852	0.01%
2020/06/11	6	27.82	4	27.20	26.80	2	9,112	0.02%
2020/06/10	1	28.60	9	27.95	27.85	-8	9,212	-0.09%
2020/06/09	4	29.25	7	29.08	28.55	-3	9,325	-0.03%
2020/06/08	0	0.00	2	29.00	28.80	-2	9,473	-0.02%
2020/06/05	0	0.00	2	28.45	28.50	-2	9,803	-0.02%
2020/06/04	13	29.18	8	28.94	28.65	5	9,915	0.05%
2020/06/03	4	28.26	0	0.00	28.30	4	9,533	0.04%
2020/06/02	6	28.27	1	28.15	27.90	5	9,514	0.05%
2020/06/01	0	0.00	4	28.18	28.00	-4	9,526	-0.04%
2020/05/29	5	28.18	5	28.00	27.80	0	9,546	0.00%
2020/05/28	2	28.93	6	28.57	28.20	-4	9,543	-0.04%
2020/05/27	8	28.38	14	28.21	28.20	-6	9,648	-0.06%
2020/05/26	20	29.45	28	29.02	28.25	-8	9,586	-0.08%
2020/05/25	45	28.09	66	28.43	29.65	-21	9,149	-0.23%
2020/05/22	5	27.56	7	27.82	27.15	-2	8,577	-0.02%
2020/05/21	4	26.95	3	26.97	27.05	1	8,375	0.01%
2020/05/20	13	26.83	0	0.00	26.60	13	8,425	0.15%
2020/05/19	1	26.00	1	26.05	25.80	0	8,255	0.00%
2020/05/18	6	26.36	2	26.18	25.90	4	8,212	0.05%
2020/05/14	0	0.00	1	26.15	25.55	-1	8,251	-0.01%
2020/05/13	3	26.60	3	26.73	26.70	0	8,194	0.00%
2020/05/11	0	0.00	2	25.93	26.10	-2	7,665	-0.03%
2020/05/07	0	0.00	1	25.30	25.10	-1	7,444	-0.01%
2020/05/06	0	0.00	3	24.97	24.60	-3	7,393	-0.04%
2020/05/05	0	0.00	1	24.70	24.75	-1	7,380	-0.01%
2020/04/27	3	24.75	7	24.80	24.65	-4	7,409	-0.05%
2020/04/24	0	0.00	3	24.55	24.50	-3	7,376	-0.04%
2020/04/23	6	24.84	0	0.00	24.65	6	7,363	0.08%
2020/04/22	2	24.53	2	24.40	24.55	0	7,331	0.00%
2020/04/21	10	25.71	1	24.85	24.85	9	7,295	0.12%
2020/04/17	0	0.00	5	25.99	25.70	-5	7,299	-0.07%
2020/04/16	39	26.71	39	26.97	26.40	0	7,188	0.00%
2020/04/15	4	26.09	2	26.48	26.40	2	7,028	0.03%
2020/04/14	1	25.15	0	0.00	24.80	1	6,732	0.01%
2020/04/13	4	25.30	4	25.00	24.90	0	6,673	0.00%
2020/04/10	1	25.05	0	0.00	25.00	1	6,653	0.02%
2020/04/09	10	25.80	35	25.62	25.20	-25	6,754	-0.37%
2020/04/08	20	25.64	21	25.90	25.95	-1	6,764	-0.01%
2020/04/07	12	25.27	6	25.34	25.00	6	6,686	0.09%
2020/04/06	0	0.00	5	24.66	24.60	-5	6,670	-0.07%
2020/03/31	18	24.70	1	24.60	24.25	17	6,830	0.25%
2020/03/30	1	24.35	1	24.50	24.70	0	6,886	0.00%
2020/03/27	3	24.83	21	24.67	24.10	-18	6,853	-0.26%
2020/03/26	0	0.00	4	23.80	24.30	-4	6,756	-0.06%
2020/03/25	30	23.94	10	24.18	23.70	20	6,701	0.30%
2020/03/24	5	23.10	11	23.20	23.00	-6	6,644	-0.09%
2020/03/23	1	22.80	16	22.33	22.15	-15	6,714	-0.22%
2020/03/20	31	23.82	4	24.04	23.85	27	6,729	0.40%
2020/03/19	11	23.78	29	23.66	22.50	-18	6,636	-0.27%
2020/03/18	2	26.10	7	26.32	25.00	-5	6,424	-0.08%
2020/03/17	16	26.16	14	25.28	25.55	2	6,298	0.03%
2020/03/16	31	26.82	8	27.11	25.40	23	6,120	0.38%
2020/03/13	13	24.10	33	25.49	26.80	-20	5,965	-0.34%
2020/03/12	13	26.50	11	26.04	26.05	2	5,737	0.03%
2020/03/11	18	27.92	11	28.10	27.40	7	5,446	0.13%
2020/03/10	28	28.01	2	27.58	27.50	26	5,079	0.51%
2020/03/09	2	26.55	0	0.00	26.30	2	4,915	0.04%
2020/03/06	0	0.00	9	27.68	27.15	-9	4,854	-0.19%
2020/03/05	4	27.75	16	27.92	27.60	-12	4,858	-0.25%
2020/03/03	24	28.03	4	28.09	27.25	20	4,726	0.42%
2020/03/02	7	26.39	3	27.60	27.60	4	4,655	0.09%
2020/02/27	2	26.00	18	26.02	25.95	-16	4,440	-0.36%
2020/02/26	0	0.00	8	27.19	27.05	-8	4,356	-0.18%
2020/02/25	11	27.00	0	0.00	27.00	11	4,275	0.26%
2020/02/21	3	27.92	11	27.88	27.75	-8	4,182	-0.19%
2020/02/18	2	25.95	0	0.00	25.80	2	3,845	0.05%
2020/02/17	2	25.78	6	26.06	26.05	-4	3,836	-0.10%
2020/02/12	0	0.00	2	24.80	24.85	-2	3,787	-0.05%
2020/02/07	1	24.35	0	0.00	24.35	1	3,919	0.03%
2020/02/06	4	25.01	0	0.00	25.10	4	3,979	0.10%
2020/02/05	7	25.06	6	25.41	24.80	1	4,015	0.02%
2020/01/31	1	25.00	0	0.00	24.95	1	4,194	0.02%
2020/01/30	7	24.27	0	0.00	24.15	7	4,397	0.16%
2020/01/20	0	0.00	5	26.75	26.80	-5	4,625	-0.11%
2020/01/14	2	27.15	2	27.05	27.05	0	5,538	0.00%
2020/01/13	0	0.00	1	26.65	27.25	-1	5,853	-0.02%
2020/01/10	0	0.00	51	26.24	26.05	-51	5,896	-0.86%
2020/01/09	33	26.97	0	0.00	26.60	33	5,912	0.56%
2020/01/08	21	26.63	0	0.00	26.15	21	5,949	0.35%
2020/01/06	0	0.00	5	27.35	27.20	-5	6,277	-0.08%
2020/01/03	5	28.05	12	28.05	27.85	-7	6,359	-0.11%
2020/01/02	0	0.00	2	28.05	28.65	-2	6,279	-0.03%
2019/12/31	0	0.00	1	27.95	27.90	-1	6,263	-0.02%
2019/12/30	5	28.58	2	28.35	28.30	3	6,298	0.05%
2019/12/27	5	28.08	10	28.24	28.80	-5	6,322	-0.08%
2019/12/25	1	27.80	0	0.00	27.60	1	6,239	0.02%
2019/12/24	2	27.05	0	0.00	27.05	2	6,344	0.03%
2019/12/20	5	27.37	0	0.00	27.40	5	6,783	0.07%
2019/12/18	9	27.87	8	28.25	27.80	1	6,963	0.01%
2019/12/17	13	27.57	10	27.95	27.70	3	6,939	0.04%
2019/12/16	1	27.35	10	27.40	27.65	-9	7,250	-0.12%
2019/12/13	0	0.00	3	26.95	26.90	-3	7,393	-0.04%
2019/12/12	5	27.52	4	27.40	27.25	1	7,686	0.01%
2019/12/11	0	0.00	2	27.05	27.00	-2	7,745	-0.03%
2019/12/10	10	26.40	6	27.39	27.40	4	7,820	0.05%
2019/12/05	5	26.45	0	0.00	26.40	5	8,265	0.06%
2019/12/02	4	25.70	0	0.00	25.70	4	9,269	0.04%
2019/11/29	1	26.50	2	26.50	26.30	-1	9,437	-0.01%
2019/11/28	0	0.00	2	26.80	26.80	-2	9,738	-0.02%
2019/11/27	2	27.75	7	27.47	27.20	-5	10,046	-0.05%
2019/11/26	2	27.30	2	27.15	27.10	0	10,669	0.00%
2019/11/25	5	26.85	1	26.60	26.25	4	10,858	0.04%
2019/11/22	7	26.84	5	26.75	26.70	2	10,902	0.02%
2019/11/21	0	0.00	1	26.50	26.60	-1	10,956	-0.01%
2019/11/20	4	26.25	0	0.00	26.35	4	11,020	0.04%
2019/11/14	1	26.60	0	0.00	26.40	1	11,883	0.01%
2019/11/12	2	26.68	0	0.00	26.80	2	12,009	0.02%
2019/11/11	2	26.10	17	26.86	26.10	-15	12,030	-0.12%
2019/11/08	1	27.90	0	0.00	27.80	1	11,953	0.01%
2019/11/07	1	27.80	1	28.25	27.85	0	11,988	0.00%
2019/11/06	1	28.65	0	0.00	28.60	1	11,956	0.01%
2019/11/05	0	0.00	3	29.00	28.90	-3	11,967	-0.03%
2019/11/04	5	29.00	0	0.00	28.80	5	11,992	0.04%
2019/11/01	3	28.78	0	0.00	29.10	3	12,021	0.02%
2019/10/31	0	0.00	5	28.56	28.45	-5	12,027	-0.04%
2019/10/30	2	29.25	0	0.00	29.35	2	12,036	0.02%
2019/10/29	7	30.24	1	29.50	29.05	6	12,127	0.05%
2019/10/28	4	30.33	18	30.13	30.50	-14	12,117	-0.12%
2019/10/25	15	30.04	12	29.86	29.50	3	12,124	0.02%
2019/10/24	2	29.98	1	29.60	30.10	1	12,211	0.01%
2019/10/23	6	29.86	5	29.30	29.30	1	12,519	0.01%
2019/10/22	11	29.87	13	29.39	29.35	-2	12,728	-0.02%
2019/10/21	0	0.00	5	28.46	29.90	-5	12,456	-0.04%
2019/10/18	2	28.00	0	0.00	27.80	2	12,096	0.02%
2019/10/17	10	27.90	1	27.80	27.70	9	11,995	0.08%
2019/10/16	3	27.70	3	27.65	27.65	0	11,950	0.00%
2019/10/15	11	28.33	12	28.02	28.05	-1	11,894	-0.01%
2019/10/14	3	27.62	1	27.90	27.50	2	11,716	0.02%
2019/10/09	11	26.59	10	26.55	26.55	1	11,566	0.01%
2019/10/07	2	27.20	4	27.65	27.50	-2	11,646	-0.02%
2019/10/04	8	27.90	0	0.00	27.20	8	11,606	0.07%
2019/10/03	5	27.12	8	27.65	27.70	-3	11,556	-0.03%
2019/10/02	7	27.61	6	27.64	27.60	1	11,484	0.01%
2019/10/01	2	27.80	4	28.04	28.00	-2	11,450	-0.02%
2019/09/27	2	28.13	21	27.56	27.80	-19	11,387	-0.17%
2019/09/26	14	27.70	8	27.49	27.50	6	11,208	0.05%
2019/09/25	10	28.80	0	0.00	28.35	10	10,953	0.09%
2019/09/24	4	30.28	7	30.04	29.85	-3	10,798	-0.03%
2019/09/23	2	30.35	3	30.23	30.00	-1	10,717	-0.01%
2019/09/20	2	30.05	15	30.11	30.20	-13	10,628	-0.12%
2019/09/19	22	30.29	23	30.25	30.05	-1	10,540	-0.01%
2019/09/18	19	29.55	7	29.99	29.50	12	10,244	0.12%
2019/09/17	23	29.31	16	29.48	29.50	7	10,125	0.07%
2019/09/16	13	27.53	9	28.06	28.15	4	9,888	0.04%
2019/09/12	0	0.00	2	28.40	28.05	-2	9,886	-0.02%
2019/09/11	27	28.20	16	27.97	28.05	11	10,039	0.11%
2019/09/10	13	29.29	12	29.14	28.80	1	10,260	0.01%
2019/09/09	8	29.11	6	29.01	28.95	2	10,108	0.02%
2019/09/06	17	30.04	6	29.92	29.45	11	9,927	0.11%
2019/09/05	17	29.16	10	29.18	29.60	7	9,312	0.08%
2019/09/04	3	28.75	8.6	28.69	28.95	-5.6	9,063	-0.06%
2019/09/03	4	28.30	3	28.45	28.05	1	8,788	0.01%
2019/09/02	5	26.72	9	27.41	28.35	-4	8,571	-0.05%
2019/08/30	7	27.21	7	27.99	26.55	0	8,235	0.00%
2019/08/29	14	27.58	7	27.51	27.00	7	7,901	0.09%
2019/08/28	2	25.80	8	26.45	26.45	-6	7,205	-0.08%
2019/08/27	3	24.17	1	24.20	24.05	2	6,943	0.03%
2019/08/26	5	23.94	9	23.88	23.60	-4	6,879	-0.06%
2019/08/23	2	24.55	4	24.74	24.75	-2	6,802	-0.03%
2019/08/22	10	24.74	4	24.90	24.90	6	6,713	0.09%
2019/08/21	8	24.85	11	24.65	24.50	-3	6,537	-0.05%
2019/08/20	4	23.74	3	23.65	23.65	1	6,220	0.02%
2019/08/19	5	24.22	4	24.36	24.15	1	6,102	0.02%
2019/08/16	2	21.30	11	22.37	23.30	-9	5,753	-0.16%
2019/08/14	7	22.55	0	0.00	21.90	7	5,573	0.13%
2019/08/13	7	22.22	8	22.30	22.25	-1	5,500	-0.02%
2019/08/08	1	22.45	2	22.78	22.65	-1	5,387	-0.02%
2019/08/07	3	22.83	2	22.70	22.30	1	5,328	0.02%
2019/08/06	0	0.00	1	22.35	22.90	-1	5,269	-0.02%
2019/08/05	0	0.00	8	22.55	22.60	-8	5,168	-0.15%
2019/08/02	2	23.35	3	23.47	23.50	-1	5,096	-0.02%
2019/08/01	5	24.11	2	23.95	23.80	3	5,016	0.06%
2019/07/31	4	23.79	0	0.00	24.45	4	4,909	0.08%
2019/07/30	14	23.75	8	23.15	23.15	6	4,722	0.13%
2019/07/29	7	24.87	3	24.80	24.35	4	4,488	0.09%
2019/07/26	16	24.37	30	24.30	24.70	-14	4,170	-0.34%
2019/07/25	44	23.59	50	23.65	24.00	-6	3,834	-0.16%
2019/07/24	17	22.23	4	22.53	22.60	13	3,320	0.39%
2019/07/23	3	20.50	8	20.43	20.55	-5	2,934	-0.17%
2019/07/22	5	20.05	0	0.00	20.00	5	2,928	0.17%
2019/07/19	0	0.00	1	20.15	19.90	-1	2,939	-0.03%
2019/07/18	1	20.40	0	0.00	20.00	1	2,947	0.03%
2019/07/17	0	0.00	1	20.60	20.50	-1	2,941	-0.03%
2019/07/16	4	21.10	0	0.00	20.95	4	2,954	0.14%
2019/07/11	0	0.00	2	21.40	21.25	-2	2,936	-0.07%
2019/07/10	1	20.15	4	20.25	20.50	-3	2,775	-0.11%
2019/07/08	0	0.00	10	20.25	20.15	-10	2,747	-0.36%
2019/07/03	2	20.00	0	0.00	19.90	2	2,750	0.07%
2019/07/02	2	19.95	0	0.00	20.30	2	2,741	0.07%
2019/06/27	2	19.70	0	0.00	19.75	2	2,712	0.07%
2019/06/26	1	19.60	0	0.00	19.60	1	2,681	0.04%
2019/06/25	4	20.54	1	20.10	20.10	3	2,652	0.11%
2019/06/24	0	0.00	8	20.50	20.50	-8	2,582	-0.31%
2019/06/21	9	20.13	6	19.90	19.90	3	2,483	0.12%
2019/06/20	7	19.64	1	19.55	19.90	6	2,370	0.25%
2019/06/19	7	19.52	15	19.33	19.60	-8	2,235	-0.36%
2019/06/18	24	18.80	17	18.51	19.40	7	1,976	0.35%
2019/06/14	1	16.50	0	0.00	16.25	1	1,508	0.07%
2019/06/13	0	0.00	1	16.65	16.40	-1	1,535	-0.07%
2019/06/12	1	16.55	0	0.00	16.65	1	1,563	0.06%
2019/05/16	1	17.45	0	0.00	16.85	1	2,258	0.04%
2019/05/14	1	17.00	1	17.30	17.35	0	2,712	0.00%
2019/05/09	1	17.50	0	0.00	17.60	1	3,017	0.03%
2019/05/07	1	19.05	0	0.00	19.10	1	3,054	0.03%
2019/04/30	3	19.35	0	0.00	19.45	3	3,185	0.09%
2019/04/26	2	20.35	0	0.00	20.25	2	3,277	0.06%
2019/04/25	2	21.05	2	20.75	20.75	0	3,270	0.00%
2019/04/22	2	21.85	1	21.40	21.25	1	3,282	0.03%
2019/04/19	2	20.90	0	0.00	21.35	2	3,256	0.06%
2019/04/17	0	0.00	3	21.50	21.45	-3	3,227	-0.09%
2019/04/16	2	21.33	3	21.32	21.60	-1	3,211	-0.03%
2019/04/12	2	20.95	2	20.55	20.50	0	3,240	0.00%
2019/04/08	0	0.00	20	21.95	21.65	-20	3,257	-0.61%
2019/04/03	10	21.55	1	21.40	21.60	9	3,245	0.28%
2019/03/29	0	0.00	0	20.55	20.65	0	3,233	0.00%
2019/03/28	0	0.00	10	20.37	20.50	-10	3,297	-0.30%
2019/03/27	2	20.15	12	20.30	20.20	-10	3,380	-0.30%
2019/03/18	12	21.52	0	0.00	21.55	12	3,966	0.30%
2019/03/14	0	0.00	4	21.30	20.85	-4	4,097	-0.10%
2019/03/12	11	21.95	10	21.85	21.90	1	4,769	0.02%
2019/03/11	1	21.50	0	0.00	21.50	1	5,268	0.02%
2019/03/08	1	21.20	0	0.00	21.25	1	5,379	0.02%
2019/03/07	0	0.00	3	21.65	21.60	-3	5,422	-0.06%
2019/03/06	1	22.50	0	0.00	22.30	1	5,524	0.02%
2019/02/27	10	22.50	10	22.60	22.40	0	6,090	0.00%
2019/02/25	0	0.00	6	22.80	22.75	-6	6,677	-0.09%
2019/02/22	0	0.00	2	23.05	23.00	-2	6,778	-0.03%
2019/02/20	12	23.88	17	23.68	23.50	-5	6,788	-0.07%
2019/02/19	5	22.80	0	0.00	23.00	5	6,648	0.08%
2019/02/18	0	0.00	1	23.05	22.80	-1	6,605	-0.02%
2019/02/14	7	23.80	5	23.85	23.10	2	6,546	0.03%
2019/02/13	4	22.73	5	23.08	23.45	-1	6,366	-0.02%
2019/02/12	7	22.16	2	22.15	21.90	5	6,143	0.08%
2019/02/11	2	21.63	10	21.30	21.40	-8	6,069	-0.13%
2019/01/30	0	0.00	5	20.50	20.30	-5	6,027	-0.08%
2019/01/28	5	20.80	5	20.60	20.70	0	6,058	0.00%
2019/01/25	0	0.00	10	20.95	20.50	-10	6,080	-0.16%
2019/01/24	0	0.00	5	20.30	20.25	-5	6,156	-0.08%
2019/01/23	0	0.00	5	20.15	20.20	-5	6,287	-0.08%
2019/01/22	0	0.00	21	20.55	20.20	-21	6,300	-0.33%
2019/01/21	7	20.96	0	0.00	20.85	7	6,329	0.11%
2019/01/16	10	19.75	0	0.00	19.90	10	6,329	0.16%
2019/01/15	10	19.50	0	0.00	19.65	10	6,317	0.16%
2019/01/14	0	0.00	7	18.80	19.10	-7	6,313	-0.11%
2019/01/11	1	19.40	0	0.00	19.20	1	6,338	0.02%
2019/01/09	0	0.00	5	19.50	19.70	-5	6,369	-0.08%
2019/01/03	3	20.08	4	19.98	19.55	-1	6,558	-0.02%
2018/12/27	2	20.50	12	20.48	20.25	-10	6,771	-0.15%
2018/12/25	6	19.91	6	20.07	20.00	0	6,833	0.00%
2018/12/24	3	20.40	2	20.53	20.50	1	6,844	0.01%
2018/12/22	1	20.35	1	20.50	20.40	0	6,849	0.00%
2018/12/21	20	20.22	19	20.50	20.75	1	6,891	0.01%
2018/12/20	14	20.31	4	20.35	20.00	10	6,910	0.14%
2018/12/19	1	20.65	11	21.14	20.75	-10	6,866	-0.15%
2018/12/18	1	21.20	30	21.05	20.85	-29	6,933	-0.42%
2018/12/17	2	21.58	15	21.61	21.40	-13	7,063	-0.18%
2018/12/14	30	21.64	16	21.83	21.60	14	7,092	0.20%
2018/12/13	4	22.33	3	22.68	22.10	1	7,128	0.01%
2018/12/12	5	23.02	9	22.98	22.85	-4	7,105	-0.06%
2018/12/11	10	22.14	50	22.10	21.75	-40	7,057	-0.57%
2018/12/10	11	22.67	0	0.00	22.05	11	7,070	0.16%
2018/12/07	1	23.20	0	0.00	22.60	1	7,085	0.01%
2018/12/06	3	22.23	15	23.35	22.20	-12	7,191	-0.17%
2018/12/05	20	24.26	25	24.49	24.00	-5	7,061	-0.07%
2018/12/04	50	23.55	18	24.14	24.50	32	6,721	0.48%
2018/12/03	3	22.62	2	22.55	22.50	1	6,286	0.02%
2018/11/29	5	22.61	17	22.40	21.90	-12	6,162	-0.19%
2018/11/28	14	22.40	10	22.70	22.25	4	6,052	0.07%
2018/11/27	13	22.12	9	22.62	22.25	4	5,919	0.07%
2018/11/26	25	22.02	12	21.65	21.60	13	5,645	0.23%
2018/11/23	59	21.77	24	21.95	21.70	35	5,570	0.63%
2018/11/22	34	20.72	18	21.27	21.15	16	5,292	0.30%
2018/11/21	1	19.15	4	20.33	20.55	-3	4,970	-0.06%
2018/11/20	10	19.05	0	0.00	18.70	10	4,900	0.20%
2018/11/16	0	0.00	1	18.55	18.15	-1	4,942	-0.02%
2018/11/14	0	0.00	20	18.73	18.25	-20	5,017	-0.40%
2018/11/12	20	18.35	0	0.00	18.00	20	5,137	0.39%
2018/11/09	0	0.00	20	17.90	18.25	-20	5,191	-0.39%
2018/11/08	20	19.05	0	0.00	18.00	20	5,248	0.38%
2018/11/07	0	0.00	2	18.68	18.60	-2	5,226	-0.04%
2018/11/05	2	18.28	0	0.00	18.20	2	5,307	0.04%
2018/11/01	0	0.00	10	18.00	17.70	-10	5,296	-0.19%
2018/10/31	1	17.00	1	17.50	17.50	0	5,205	0.00%
2018/10/30	0	0.00	1	16.00	15.95	-1	5,117	-0.02%
2018/10/29	1	16.60	0	0.00	16.10	1	5,175	0.02%
2018/10/24	10	18.25	0	0.00	17.90	10	5,183	0.19%
2018/10/23	0	0.00	1	18.75	18.35	-1	5,214	-0.02%
2018/10/19	2	18.70	2	18.60	18.60	0	5,440	0.00%
2018/10/18	4	19.40	3	19.45	19.45	1	5,478	0.02%
2018/10/16	2	19.63	0	0.00	19.50	2	5,573	0.04%
2018/10/15	2	18.90	2	19.45	19.10	0	5,654	0.00%
2018/10/12	3	19.15	3	19.23	19.30	0	5,774	0.00%
2018/10/11	3	18.02	2	18.40	18.00	1	5,828	0.02%
2018/10/09	8	20.51	8	20.03	20.00	0	5,909	0.00%
2018/10/08	0	0.00	4	20.70	20.70	-4	6,010	-0.07%
2018/10/05	3	20.98	4	20.24	20.30	-1	6,078	-0.02%
2018/10/04	2	22.25	2	21.95	21.95	0	6,039	0.00%
2018/10/03	5	22.55	4	22.30	22.30	1	6,180	0.02%
2018/10/02	0	0.00	1	24.00	23.40	-1	6,413	-0.02%
2018/10/01	2	23.40	1	23.85	23.85	1	6,568	0.02%
2018/09/28	0	0.00	1	23.85	23.70	-1	6,784	-0.01%
2018/09/27	8	23.98	1	23.35	23.30	7	6,877	0.10%
2018/09/26	2	23.20	4	24.00	24.00	-2	7,020	-0.03%
2018/09/25	3	23.98	4	24.21	23.65	-1	7,080	-0.01%
2018/09/21	5	24.11	17	24.16	23.95	-12	7,036	-0.17%
2018/09/20	14	23.42	2	23.08	23.15	12	6,984	0.17%
2018/09/19	6	23.92	3	23.88	23.10	3	7,126	0.04%
2018/09/18	3	23.37	4	23.00	23.00	-1	7,137	-0.01%
2018/09/17	9	23.92	2	24.18	24.20	7	7,271	0.10%
2018/09/14	1	21.80	6	23.00	23.25	-5	7,240	-0.07%
2018/09/13	8	21.26	14	21.35	21.15	-6	7,349	-0.08%
2018/09/12	8	20.32	1	21.30	20.10	7	7,544	0.09%
2018/09/11	3	22.57	0	0.00	22.10	3	7,600	0.04%
2018/09/10	2	22.48	0	0.00	22.45	2	7,871	0.03%
2018/09/07	3	25.28	0	0.00	24.90	3	7,830	0.04%
2018/09/05	1	26.90	0	0.00	26.80	1	8,060	0.01%
2018/09/04	2	27.20	0	0.00	27.50	2	8,353	0.02%
2018/09/03	3	27.50	0	0.00	26.85	3	8,584	0.03%
2018/08/31	2	27.65	2	28.40	28.40	0	8,642	0.00%
2018/08/30	3	28.42	5	29.02	28.10	-2	8,737	-0.02%
2018/08/28	3	28.28	0	0.00	28.05	3	8,965	0.03%
2018/08/27	0	0.00	10	28.05	28.55	-10	9,101	-0.11%
2018/08/24	2	27.55	0	0.00	27.25	2	9,575	0.02%
2018/08/20	2	28.30	3	27.53	27.40	-1	13,469	-0.01%
2018/08/17	0	0.00	5	29.60	28.90	-5	14,306	-0.03%
2018/08/16	18	28.86	3	28.97	29.25	15	14,575	0.10%
2018/08/15	1	29.80	0	0.00	28.95	1	14,843	0.01%
2018/08/14	1	29.90	0	0.00	30.75	1	14,865	0.01%
2018/08/13	2	29.63	0	0.00	29.90	2	14,941	0.01%
2018/08/10	5	31.15	5	31.48	31.00	0	14,913	0.00%
2018/08/09	3	30.60	0	0.00	30.60	3	14,955	0.02%
2018/08/08	0	0.00	1	30.90	31.00	-1	15,330	-0.01%
2018/08/07	4	31.95	4	31.80	31.45	0	15,401	0.00%
2018/08/06	2	31.85	0	0.00	31.45	2	15,710	0.01%
2018/08/03	0	0.00	1	32.05	32.35	-1	15,863	-0.01%
2018/08/02	1	31.40	0	0.00	31.35	1	15,852	0.01%
2018/07/31	2	33.78	0	0.00	33.65	2	16,055	0.01%
2018/07/26	0	0.00	1	35.40	35.40	-1	15,934	-0.01%
2018/07/25	3	34.73	2	34.05	33.90	1	15,759	0.01%
2018/07/24	1	34.25	1	34.30	34.10	0	15,688	0.00%
2018/07/23	4	32.56	4	33.15	33.80	0	15,617	0.00%
2018/07/19	12	33.02	11	33.18	34.15	1	15,410	0.01%
2018/07/18	0	0.00	20	33.31	32.50	-20	15,296	-0.13%
2018/07/17	0	0.00	5	34.81	34.05	-5	15,193	-0.03%
2018/07/16	0	0.00	1	35.35	35.70	-1	15,078	-0.01%
2018/07/13	4	35.46	9	35.15	34.55	-5	15,044	-0.03%
2018/07/12	0	0.00	2	34.15	34.45	-2	14,942	-0.01%
2018/07/11	4	34.41	9	34.72	34.55	-5	14,897	-0.03%
2018/07/10	23	34.73	4	34.56	34.30	19	14,731	0.13%
2018/07/09	1	32.55	5	33.02	32.55	-4	14,561	-0.03%
2018/07/06	23	32.62	34	32.49	33.80	-11	14,382	-0.08%
2018/07/05	21	31.58	8	31.53	30.75	13	14,183	0.09%
2018/07/04	5	31.83	2	31.50	30.70	3	14,034	0.02%
2018/07/03	4	34.80	5	34.08	33.20	-1	13,822	-0.01%
2018/07/02	5	34.30	8	34.83	34.20	-3	13,741	-0.02%
2018/06/29	7	35.34	6	34.28	35.20	1	13,686	0.01%
2018/06/28	2	35.78	5	34.80	34.50	-3	13,546	-0.02%
2018/06/27	2	37.33	18	37.30	36.50	-16	13,363	-0.12%
2018/06/26	19	37.16	5	37.73	36.90	14	13,272	0.11%
2018/06/25	11	37.33	2	37.18	36.80	9	13,101	0.07%
2018/06/22	9	39.47	5	39.43	38.65	4	12,955	0.03%
2018/06/21	9	40.09	7	40.19	41.00	2	12,800	0.02%
2018/06/20	28	38.35	10	38.25	37.75	18	12,560	0.14%
2018/06/19	12	41.69	22	42.66	39.80	-10	12,439	-0.08%
2018/06/15	1	40.20	1	40.30	39.90	0	12,155	0.00%
2018/06/14	5	40.40	1	39.60	39.60	4	12,239	0.03%
2018/06/13	25	39.32	4	39.24	39.00	21	12,350	0.17%
2018/06/12	10	43.63	17	42.08	42.45	-7	12,426	-0.06%
2018/06/11	23	39.92	12	38.91	41.00	11	12,131	0.09%
2018/06/08	13	37.28	23	37.46	37.30	-10	11,994	-0.08%
2018/06/07	2	36.08	9	36.67	37.00	-7	11,951	-0.06%
2018/06/06	4	36.15	1	36.00	35.90	3	11,989	0.03%
2018/06/05	12	35.68	12	36.00	34.60	0	12,093	0.00%
2018/06/04	20	37.11	14	37.10	37.20	6	12,044	0.05%
2018/06/01	43	38.19	41	37.58	37.00	2	11,883	0.02%
2018/05/31	109	40.14	104	39.34	38.20	5	11,358	0.04%	大買/大賣/
2018/05/30	66	37.19	80	36.84	37.60	-14	10,218	-0.14%
2018/05/29	50	34.05	44	34.22	34.20	6	9,074	0.07%
2018/05/28	14	31.56	8	31.03	32.05	6	7,610	0.08%
2018/05/25	14	29.04	81	29.02	29.15	-67	7,234	-0.93%
2018/05/24	51	26.24	9	26.53	26.50	42	6,262	0.67%
2018/05/23	22	26.08	23	26.24	25.90	-1	5,976	-0.02%
2018/05/22	5	25.25	27	25.23	25.10	-22	5,631	-0.39%
2018/05/21	5	25.87	0	0.00	26.05	5	5,538	0.09%
2018/05/18	3	24.70	4	25.05	25.05	-1	5,420	-0.02%
2018/05/17	0	0.00	7	24.68	24.40	-7	5,346	-0.13%
2018/05/16	25	25.75	11	25.95	25.20	14	5,258	0.27%
2018/05/15	17	24.85	0	0.00	24.90	17	4,897	0.35%
2018/05/14	30	25.90	12	25.93	25.80	18	4,846	0.37%
2018/05/11	14	24.53	0	0.00	24.40	14	4,517	0.31%
2018/05/10	0	0.00	1	24.60	24.75	-1	4,342	-0.02%
2018/05/09	2	24.48	0	0.00	24.15	2	4,292	0.05%
2018/05/08	11	24.17	23	23.82	24.05	-12	4,146	-0.29%
2018/05/02	6	22.15	0	0.00	22.05	6	4,147	0.14%
2018/04/26	7	21.89	0	0.00	21.50	7	5,006	0.14%
2018/04/17	2	24.05	2	24.00	23.50	0	4,975	0.00%
2018/04/16	2	24.65	5	24.80	24.60	-3	4,971	-0.06%
2018/04/13	16	24.92	15	24.89	24.95	1	4,975	0.02%
2018/04/12	2	23.85	10	23.90	23.80	-8	4,955	-0.16%
2018/04/11	10	24.15	0	0.00	24.00	10	5,092	0.20%
2018/04/09	1	23.00	6	22.98	22.90	-5	5,194	-0.10%
2018/04/03	5	23.60	0	0.00	23.35	5	5,218	0.10%
2018/03/28	5	24.70	5	24.25	24.00	0	5,322	0.00%
2018/03/27	1	24.50	30	24.15	24.20	-29	5,302	-0.55%
2018/03/23	1	24.00	0	0.00	23.95	1	5,309	0.02%
2018/03/22	37	25.93	0	0.00	24.85	37	5,264	0.70%
2018/03/21	6	26.65	1	26.70	25.85	5	5,189	0.10%
2018/03/20	0	0.00	10	26.55	26.35	-10	5,112	-0.20%
2018/03/19	5	26.35	36	26.29	26.50	-31	4,988	-0.62%
2018/03/16	61	26.02	55	26.06	25.55	6	4,795	0.13%
2018/03/15	5	25.00	5	24.85	24.80	0	4,566	0.00%
2018/03/14	1	25.10	2	25.18	24.80	-1	4,605	-0.02%
2018/03/12	4	24.91	4	24.69	24.70	0	4,578	0.00%
2018/03/09	4	24.10	2	24.38	24.40	2	4,563	0.04%
2018/03/08	4	22.64	4	22.94	23.35	0	4,559	0.00%
2018/03/07	0	0.00	1	21.20	21.25	-1	4,549	-0.02%
2018/03/05	0	0.00	1	20.95	20.85	-1	4,903	-0.02%
2018/03/02	1	21.00	0	0.00	21.20	1	5,315	0.02%
2018/02/27	0	0.00	2	21.70	21.25	-2	5,528	-0.04%
2018/02/26	0	0.00	2	21.73	21.85	-2	5,586	-0.04%
2018/02/23	2	21.50	0	0.00	21.40	2	5,735	0.03%
2018/02/09	0	0.00	8	18.40	20.50	-8	7,411	-0.11%
2018/02/08	4	20.69	0	0.00	20.00	4	7,508	0.05%
2018/02/06	1	20.90	3	20.48	20.45	-2	7,600	-0.03%
2018/02/05	1	22.60	20	22.55	22.70	-19	7,704	-0.25%
2018/02/02	16	23.98	0	0.00	23.70	16	7,809	0.20%
2018/02/01	0	0.00	0.3	24.05	24.00	-0.3	7,942	0.00%
2018/01/30	1	24.85	0	0.00	24.50	1	8,190	0.01%
2018/01/26	5	25.70	0	0.00	25.40	5	8,546	0.06%
2018/01/25	2	25.40	1	25.65	25.20	1	8,703	0.01%
2018/01/24	2	26.53	1	27.10	26.40	1	8,804	0.01%
2018/01/23	38	26.60	17	25.73	26.45	21	8,872	0.24%
2018/01/22	17	26.82	53	26.89	27.15	-36	8,922	-0.40%
2018/01/19	1	25.20	10	25.10	25.40	-9	9,219	-0.10%
2018/01/18	1	24.90	0	0.00	24.85	1	9,485	0.01%
2018/01/15	7	24.25	0	0.00	24.00	7	10,700	0.07%
2018/01/12	3	23.80	2	23.95	24.05	1	10,878	0.01%
2018/01/11	10	23.70	1	23.60	23.60	9	10,961	0.08%
2018/01/10	7	24.36	1	24.25	23.70	6	11,155	0.05%
2018/01/09	1	24.40	0	0.00	24.35	1	11,346	0.01%
2018/01/08	2	25.90	0	0.00	24.65	2	11,708	0.02%
2018/01/05	11	25.32	10	25.50	25.50	1	11,693	0.01%
2018/01/04	0	0.00	1	24.35	24.30	-1	11,734	-0.01%
2018/01/03	1	24.15	21	24.10	24.05	-20	11,867	-0.17%
2018/01/02	0	0.00	1	23.00	23.40	-1	11,971	-0.01%