元太 (8069)-群益金鼎-瑞豐券商分點個股進出

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

元太

(8069)

可現股當沖

股價
216.5
漲跌
▲6.0
漲幅
+2.85%
成交量
6,748張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－群益金鼎-瑞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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞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
2024/05/22	0	0.00	1	218.50	216.50	-1	6,831	-0.01%
2024/05/20	1.1	209.64	0	0.00	212.50	1.1	6,921	0.02%
2024/05/17	1	209.49	0	209.00	209.00	1	6,992	0.01%
2024/05/16	1.1	213.70	0	0.00	210.50	1.1	7,020	0.02%
2024/05/15	0	0.00	1	218.50	217.00	-1	7,038	-0.01%
2024/05/13	31	212.15	31	212.68	219.00	0	7,201	0.00%
2024/05/10	2	210.00	2	210.49	210.50	0	7,130	0.00%
2024/05/09	0	208.50	0	209.50	208.00	0	7,297	0.00%
2024/05/08	4	210.25	0	0.00	209.50	4	7,447	0.05%
2024/05/07	2	217.00	2	218.00	217.00	0	7,477	0.00%
2024/05/06	2	218.00	2	217.50	218.00	0	7,669	0.00%
2024/05/03	2	217.50	2	220.00	217.50	0	8,148	0.00%
2024/05/02	7	217.00	8.1	216.74	216.00	-1.1	8,247	-0.01%
2024/04/30	4.4	214.08	0	0.00	210.00	4.4	8,213	0.05%
2024/04/29	4.7	222.35	3	223.00	220.50	1.7	8,180	0.02%
2024/04/26	2	228.00	3	227.82	227.50	-1	8,103	-0.01%
2024/04/25	13	219.46	13.2	214.96	216.50	-0.2	8,015	0.00%
2024/04/24	2.2	210.45	0	211.48	209.00	2.2	7,906	0.03%
2024/04/22	0.3	210.21	1	205.00	207.00	-0.7	7,885	-0.01%
2024/04/19	10.4	220.93	1	215.00	215.00	9.4	7,795	0.12%
2024/04/18	1	225.00	0	0.00	225.50	1	7,695	0.01%
2024/04/17	0.1	228.05	0	0.00	229.00	0.1	7,574	0.00%
2024/04/10	0	0.00	0.1	237.50	240.00	-0.1	7,391	0.00%
2024/04/09	40.1	227.50	40	228.25	231.00	0.1	7,358	0.00%
2024/04/02	1	227.00	1	229.00	230.00	0	7,325	0.00%
2024/04/01	0	0.00	0	233.00	231.50	0	7,508	0.00%
2024/03/29	4	231.50	5	229.10	229.00	-1	7,556	-0.01%
2024/03/28	0	0.00	0	230.00	227.00	0	7,624	0.00%
2024/03/26	0	236.00	1	230.00	229.50	-1	7,926	-0.01%
2024/03/25	1	232.50	0	0.00	237.00	1	7,892	0.01%
2024/03/20	1	238.50	1	240.50	238.50	0	7,913	0.00%
2024/03/19	0	0.00	1	239.50	239.50	-1	7,963	-0.01%
2024/03/18	1	241.50	1.2	240.04	244.50	-0.2	7,934	0.00%
2024/03/15	1	235.50	0.2	234.19	234.00	0.8	7,914	0.01%
2024/03/13	0	230.00	2	239.00	230.50	-2	7,846	-0.03%
2024/03/11	0.2	222.00	0	0.00	229.50	0.2	7,722	0.00%
2024/03/08	85.5	235.47	84	235.77	222.50	1.5	7,635	0.02%
2024/03/07	0	239.50	1	241.96	240.00	-1	7,314	-0.01%
2024/03/05	1	245.00	0	0.00	241.00	1	7,259	0.01%
2024/03/04	0	249.25	0	0.00	246.50	0	7,191	0.00%
2024/03/01	10	252.50	10	251.50	253.00	0	7,109	0.00%
2024/02/29	1	236.50	3	238.33	246.00	-2	6,948	-0.03%
2024/02/27	10	231.95	11	229.59	230.00	-1	6,664	-0.02%
2024/02/26	1	222.50	0	0.00	223.50	1	6,590	0.02%
2024/02/23	1	231.50	3	233.33	231.50	-2	6,505	-0.03%
2024/02/22	1	228.50	12	232.38	233.00	-11	6,498	-0.17%
2024/02/21	5	229.20	6	231.42	232.00	-1	6,489	-0.02%
2024/02/20	0	0.00	0.1	226.00	228.50	-0.1	6,446	0.00%
2024/02/19	3	223.67	1	223.50	223.00	2	6,536	0.03%
2024/02/15	1	226.00	5.2	227.77	229.00	-4.2	6,481	-0.06%
2024/02/05	5	213.00	0	0.00	217.00	5	6,278	0.08%
2024/02/02	1	215.50	0	0.00	214.00	1	6,223	0.02%
2024/02/01	1	214.00	2	213.75	213.50	-1	6,168	-0.02%
2024/01/31	13	217.19	12	212.42	208.00	1	6,050	0.02%
2024/01/30	2	212.00	3	213.17	212.00	-1	5,985	-0.02%
2024/01/29	5	214.90	3	215.33	216.00	2	5,987	0.03%
2024/01/26	18	216.78	29.2	215.28	217.00	-11.2	5,799	-0.19%
2024/01/25	0	0.00	5.1	200.00	200.50	-5.1	5,280	-0.10%
2024/01/24	0	0.00	1	199.00	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	0.1	193.00	195.50	-0.1	5,071	0.00%
2024/01/22	0.1	188.25	0	0.00	187.50	0.1	4,994	0.00%
2024/01/19	110	189.14	110.2	191.63	187.00	-0.2	4,987	0.00%	大買/大賣/
2024/01/18	1	186.00	0	0.00	185.00	1	4,944	0.02%
2024/01/17	1.1	186.79	1	185.50	182.50	0.1	4,926	0.00%
2024/01/12	0.1	187.50	0	0.00	187.50	0.1	5,205	0.00%
2024/01/11	0	188.00	0	0.00	187.00	0	5,273	0.00%
2024/01/10	0.1	185.50	0	0.00	187.00	0.1	5,293	0.00%
2024/01/08	6	194.75	6	191.52	192.00	0	5,267	0.00%
2024/01/05	0	0.00	2	190.50	189.50	-2	5,249	-0.04%
2024/01/04	2.1	187.36	0	0.00	188.00	2.1	5,308	0.04%
2024/01/03	0.1	190.00	2	189.50	189.50	-2	5,427	-0.04%
2024/01/02	1	194.49	0	0.00	195.00	1	5,495	0.02%
2023/12/29	0	0.00	1	201.50	197.00	-1	5,531	-0.02%
2023/12/28	29.1	200.07	42	201.48	201.50	-13	5,510	-0.24%
2023/12/27	5	201.20	9.1	201.34	203.00	-4.1	5,510	-0.07%
2023/12/26	2	195.00	1	193.50	193.50	1	5,340	0.02%
2023/12/25	1.1	199.82	2.2	198.31	197.00	-1.1	5,297	-0.02%
2023/12/22	21.1	197.32	23.6	197.17	197.00	-2.5	5,205	-0.05%
2023/12/20	0	0.00	6	180.17	181.00	-6	4,888	-0.12%
2023/12/18	1	178.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	3	182.00	1	182.00	180.00	2	5,028	0.04%
2023/12/14	0	0.00	0.1	180.50	181.00	-0.1	4,950	0.00%
2023/12/13	0.1	176.50	0	0.00	176.50	0.1	4,892	0.00%
2023/12/12	1.1	175.09	0	0.00	174.50	1.1	4,944	0.02%
2023/12/11	0.3	177.10	0	0.00	176.00	0.3	4,983	0.01%
2023/12/08	0.1	179.50	0.4	181.00	178.50	-0.3	5,027	-0.01%
2023/12/07	0	0.00	6	179.83	180.50	-6	5,225	-0.11%
2023/12/06	1.1	180.23	0	0.00	178.00	1.1	5,273	0.02%
2023/12/05	1	178.50	0	179.50	179.00	1	5,321	0.02%
2023/12/04	0	0.00	1	183.00	181.00	-1	5,328	-0.02%
2023/12/01	1	180.50	0	0.00	180.50	1	5,345	0.02%
2023/11/30	1.1	180.41	1	180.00	183.00	0.1	5,332	0.00%
2023/11/27	1	173.52	0	0.00	173.50	1	5,373	0.02%
2023/11/24	1.1	176.00	0	0.00	175.50	1.1	5,422	0.02%
2023/11/22	1.1	175.68	1	177.50	177.50	0.1	5,418	0.00%
2023/11/21	1	177.00	0	0.00	176.00	1	5,460	0.02%
2023/11/20	3	179.33	0	0.00	177.50	3	5,505	0.05%
2023/11/17	0	0.00	17	181.00	181.00	-17	5,543	-0.31%
2023/11/16	1	180.50	0	0.00	180.50	1	5,583	0.02%
2023/11/15	1	179.50	1.1	179.55	180.00	-0.1	5,481	0.00%
2023/11/14	0	0.00	0.1	175.50	175.00	-0.1	5,551	0.00%
2023/11/13	0	0.00	1	175.50	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	2	174.50	173.50	-2	6,445	-0.03%
2023/11/09	0	0.00	1	173.50	172.50	-1	6,645	-0.02%
2023/11/08	1	170.00	0	0.00	171.00	1	6,735	0.01%
2023/11/07	4	170.25	0	168.50	168.50	4	6,755	0.06%
2023/11/06	8	178.25	6.1	177.01	173.00	2	6,738	0.03%
2023/11/03	4	174.00	4	172.50	173.50	0	6,673	0.00%
2023/11/02	0	0.00	1	172.00	172.00	-1	6,707	-0.01%
2023/10/30	3	169.50	2	169.00	169.00	1	7,005	0.01%
2023/10/27	0	170.50	0	0.00	169.50	0	7,071	0.00%
2023/10/26	1.1	168.59	0	0.00	167.00	1.1	7,216	0.02%
2023/10/25	2	171.00	2	172.99	173.00	0	7,299	0.00%
2023/10/24	2	168.00	7	168.93	170.00	-5	7,342	-0.07%
2023/10/23	12	168.08	0	0.00	168.00	12	7,307	0.16%
2023/10/20	1.1	173.02	1	173.00	173.00	0.1	7,205	0.00%
2023/10/19	2	177.75	0	0.00	178.50	2	7,130	0.03%
2023/10/18	5.1	180.00	0	0.00	180.00	5.1	7,122	0.07%
2023/10/17	2	180.00	1	179.53	178.50	1	7,183	0.01%
2023/10/16	1	179.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	0	0.00	2	182.00	183.50	-2	7,266	-0.03%
2023/10/12	6	184.08	2	184.50	185.00	4	7,245	0.06%
2023/10/11	2	179.00	2	181.00	181.00	0	7,233	0.00%
2023/10/06	1	184.54	1	186.00	182.00	0	7,202	0.00%
2023/10/05	2	181.25	5	182.80	182.50	-3	7,158	-0.04%
2023/10/04	2	179.50	2	178.00	178.00	0	7,171	0.00%
2023/10/02	0	0.00	2.1	183.21	181.50	-2.1	7,202	-0.03%
2023/09/28	0	0.00	1	180.50	179.50	-1	7,258	-0.01%
2023/09/27	0	0.00	0.1	178.00	178.50	-0.1	7,294	0.00%
2023/09/26	2	179.26	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0	0.00	1	182.50	182.00	-1	7,373	-0.01%
2023/09/21	3.1	181.48	2	179.50	178.00	1.1	7,579	0.01%
2023/09/20	6	183.08	6	181.67	180.00	0	7,664	0.00%
2023/09/19	3.1	182.58	2	183.75	181.00	1.1	7,767	0.01%
2023/09/18	0	178.50	0	0.00	178.50	0	8,282	0.00%
2023/09/15	11	180.91	1	180.00	180.00	10	8,323	0.12%
2023/09/14	1	181.00	4.1	181.27	182.50	-3.1	8,376	-0.04%
2023/09/13	2.1	175.02	0	0.00	174.00	2.1	8,346	0.03%
2023/09/12	5	173.79	2	172.50	172.00	3	8,365	0.04%
2023/09/11	2	178.00	2	179.50	178.50	0	8,287	0.00%
2023/09/08	5	179.91	2	179.25	179.50	3	8,389	0.04%
2023/09/07	0	183.50	1	184.50	183.50	-1	8,546	-0.01%
2023/09/05	2	185.00	3	185.00	185.00	-1	8,865	-0.01%
2023/09/04	2	185.50	0	0.00	184.00	2	8,982	0.02%
2023/09/01	11	188.91	11	188.05	188.00	0	9,011	0.00%
2023/08/31	3	182.33	3	182.33	182.50	0	9,077	0.00%
2023/08/30	2	182.50	0	0.00	182.50	2	9,211	0.02%
2023/08/29	0	0.00	1	183.00	184.50	-1	9,456	-0.01%
2023/08/28	3	181.00	3	181.50	181.50	0	9,482	0.00%
2023/08/25	2	181.76	1	181.00	181.00	1	9,562	0.01%
2023/08/24	0	0.00	1.1	185.05	185.00	-1.1	9,619	-0.01%
2023/08/23	2	180.00	0	0.00	180.00	2	9,749	0.02%
2023/08/22	2.1	181.50	2	181.00	181.00	0.1	9,975	0.00%
2023/08/21	2	181.00	4	179.50	179.50	-2	9,991	-0.02%
2023/08/18	5.1	180.98	3	181.50	181.00	2.1	10,044	0.02%
2023/08/17	137.1	178.16	131	180.22	183.50	6.1	9,996	0.06%	大買/大賣/
2023/08/16	5	192.80	1	199.00	191.00	4	9,513	0.04%
2023/08/15	6.1	200.54	1	206.50	202.50	5.1	9,446	0.05%
2023/08/14	13	199.20	1	201.50	201.00	12	9,624	0.13%
2023/08/11	0.1	206.75	0	0.00	204.50	0.1	9,901	0.00%
2023/08/10	2.1	210.54	0	210.00	208.50	2	10,024	0.02%
2023/08/09	1	222.50	0	0.00	218.00	1	9,974	0.01%
2023/08/08	0	228.00	0	0.00	225.50	0	10,000	0.00%
2023/08/07	0	0.00	3	226.83	228.00	-3	9,996	-0.03%
2023/08/04	1	216.50	0	217.00	217.50	1	9,939	0.01%
2023/08/02	1	220.00	0	0.00	220.50	1	9,958	0.01%
2023/08/01	1	222.50	0	0.00	222.50	1	10,227	0.01%
2023/07/31	1	225.00	5	225.40	225.00	-4	10,323	-0.04%
2023/07/28	5	221.50	5.3	219.01	221.50	-0.3	10,400	0.00%
2023/07/27	1	210.00	0	0.00	213.00	1	10,711	0.01%
2023/07/25	10	211.50	11	208.91	208.00	-1	11,620	-0.01%
2023/07/24	12.1	211.45	11	208.50	208.50	1	11,671	0.01%
2023/07/21	0.1	213.50	0	0.00	215.00	0.1	11,738	0.00%
2023/07/20	7.1	219.98	6	217.50	213.00	1.1	11,800	0.01%
2023/07/19	6	225.50	6	223.50	219.00	0	11,899	0.00%
2023/07/18	2	219.75	1	222.50	222.00	1	12,083	0.01%
2023/07/17	0.1	219.75	1	218.00	218.50	-0.9	12,170	-0.01%
2023/07/14	0.1	219.17	0	0.00	220.50	0.1	12,292	0.00%
2023/07/13	1	221.50	0	0.00	221.00	1	12,382	0.01%
2023/07/11	10	217.00	10	218.00	222.00	0	12,582	0.00%
2023/07/10	0	0.00	1	212.50	212.00	-1	12,593	-0.01%
2023/07/07	1	213.00	1	214.00	212.50	0	12,723	0.00%
2023/07/06	0	221.50	0	0.00	216.50	0	12,802	0.00%
2023/07/05	0	223.00	0	0.00	223.50	0	13,110	0.00%
2023/07/04	0	224.83	0	0.00	224.50	0	13,391	0.00%
2023/07/03	1	225.00	0	227.00	224.50	1	13,818	0.01%
2023/06/29	1	219.50	1	218.00	220.50	0	13,824	0.00%
2023/06/28	0	214.00	0	211.00	215.00	0	13,779	0.00%
2023/06/27	12	212.42	12	211.38	211.50	0	13,714	0.00%
2023/06/26	3	203.67	3	209.00	207.50	0	13,656	0.00%
2023/06/21	1	223.01	0	0.00	222.00	1	13,254	0.01%
2023/06/20	2	223.51	1	226.00	227.00	1	13,325	0.01%
2023/06/19	1	227.01	6	229.00	227.50	-5	13,442	-0.04%
2023/06/16	11	232.36	11	231.18	228.50	0	13,454	0.00%
2023/06/15	0	231.00	0	0.00	231.00	0	13,434	0.00%
2023/06/14	1	234.50	1	235.00	235.00	0	13,455	0.00%
2023/06/13	7	234.29	7.1	235.98	241.00	-0.1	13,480	0.00%
2023/06/12	3	226.17	2	228.50	226.50	1	13,457	0.01%
2023/06/09	10	226.00	10	224.50	227.00	0	13,641	0.00%
2023/06/08	0	0.00	1	221.33	216.00	-1	13,800	-0.01%
2023/06/07	1	224.00	21	222.71	226.50	-20	14,437	-0.14%
2023/06/05	26	221.71	7	223.57	222.50	19	14,787	0.13%
2023/06/02	51	214.21	52.1	217.78	218.00	-1.1	14,948	-0.01%
2023/06/01	0	0.00	1	209.50	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	7.1	207.79	207.00	-7.1	15,223	-0.05%
2023/05/30	0	0.00	1.1	205.59	205.50	-1.1	15,284	-0.01%
2023/05/29	2	208.24	1	206.63	205.00	1	15,377	0.01%
2023/05/26	9	208.11	9.1	209.74	211.00	-0.1	15,672	0.00%
2023/05/25	1	199.01	2	201.25	204.00	-1	15,576	-0.01%
2023/05/24	0	0.00	1	203.00	203.50	-1	15,794	-0.01%
2023/05/23	2	199.00	5.1	200.69	200.50	-3.1	15,994	-0.02%
2023/05/22	2	197.50	1	198.00	196.00	1	16,029	0.01%
2023/05/19	3	195.67	8	197.06	198.00	-5	16,148	-0.03%
2023/05/18	18	201.58	11	199.59	198.50	7	16,664	0.04%
2023/05/17	10	204.50	14.1	204.18	204.00	-4.1	16,424	-0.02%
2023/05/16	11	196.05	16	197.75	198.00	-5	16,328	-0.03%
2023/05/15	2	192.00	2	190.75	191.00	0	16,291	0.00%
2023/05/12	3	191.33	3	189.17	193.00	0	16,487	0.00%
2023/05/11	1	189.50	1	188.50	189.00	0	16,727	0.00%
2023/05/10	0	190.50	10	191.00	191.00	-10	16,947	-0.06%
2023/05/09	1	193.00	0.1	193.10	192.00	0.9	17,073	0.01%
2023/05/08	3.1	194.78	16.1	192.93	192.50	-13	17,251	-0.08%
2023/05/05	0	0.00	2	198.00	198.00	-2	17,369	-0.01%
2023/05/04	3	197.17	3	197.83	196.50	0	18,012	0.00%
2023/05/03	3	198.00	5.1	199.08	197.00	-2.1	18,098	-0.01%
2023/05/02	3	191.67	4.3	193.77	197.50	-1.3	17,881	-0.01%
2023/04/28	0	0.00	5.1	190.50	190.50	-5.1	17,603	-0.03%
2023/04/27	4	175.62	2	176.50	173.50	2	17,597	0.01%
2023/04/26	9	173.50	11	174.86	175.50	-2	17,774	-0.01%
2023/04/25	9	175.55	8.1	174.64	170.00	0.9	17,824	0.01%
2023/04/24	12	176.92	19.2	174.60	173.50	-7.2	17,950	-0.04%
2023/04/21	14	170.89	16	172.31	172.00	-2	17,974	-0.01%
2023/04/20	3	169.18	1	167.00	167.00	2	18,203	0.01%
2023/04/19	3.3	170.85	6	171.08	171.00	-2.7	18,613	-0.01%
2023/04/18	5	170.90	1	170.50	171.50	4	18,811	0.02%
2023/04/17	5.1	172.02	4	172.25	172.00	1.1	19,005	0.01%
2023/04/14	4.1	172.99	1	173.50	173.50	3.1	19,254	0.02%
2023/04/13	5	175.10	4	175.13	173.50	1	19,349	0.01%
2023/04/12	3	176.66	0	0.00	175.00	3	19,500	0.02%
2023/04/11	3	177.83	14	178.75	178.50	-11	19,579	-0.06%
2023/04/10	6	177.83	27.1	180.12	178.00	-21.1	19,623	-0.11%
2023/04/07	6.2	170.35	1	172.00	172.00	5.2	19,333	0.03%
2023/04/06	33	172.83	1.2	171.42	171.00	31.8	19,087	0.17%
2023/03/31	1.2	184.50	4	184.88	184.50	-2.8	18,757	-0.01%
2023/03/30	9	183.94	12	184.29	184.50	-3	18,956	-0.02%
2023/03/29	4	180.75	3	181.00	179.50	1	18,944	0.01%
2023/03/28	0	182.00	0	0.00	182.00	0	19,128	0.00%
2023/03/27	1	182.56	1.3	185.12	185.00	-0.3	19,233	0.00%
2023/03/24	10	184.50	14.1	183.86	184.00	-4.1	19,458	-0.02%
2023/03/23	2	180.01	0	0.00	181.00	2	19,549	0.01%
2023/03/22	1	182.51	9	182.45	182.50	-8	20,129	-0.04%
2023/03/21	4	178.50	0	0.00	178.50	4	20,311	0.02%
2023/03/20	1	177.50	0	0.00	177.00	1	20,573	0.00%
2023/03/17	7	176.79	10	176.00	175.50	-3	20,951	-0.01%
2023/03/16	15	174.70	4	173.75	173.50	11	21,229	0.05%
2023/03/15	3	176.67	1	176.00	174.00	2	21,596	0.01%
2023/03/14	6.2	176.39	1.1	174.30	174.00	5.1	21,825	0.02%
2023/03/13	4.3	176.05	2.2	176.41	176.00	2.1	21,869	0.01%
2023/03/10	22.6	181.06	3.2	180.95	180.00	19.3	21,694	0.09%
2023/03/09	0	0.00	2.1	199.58	199.50	-2.1	21,317	-0.01%
2023/03/08	6.1	200.43	6	200.83	201.00	0.1	21,404	0.00%
2023/03/07	9	208.89	9.1	207.93	205.00	-0.1	21,612	0.00%
2023/03/06	17	199.63	13.2	206.05	207.50	3.9	21,672	0.02%
2023/03/03	0.1	194.50	2.5	196.80	192.50	-2.4	21,756	-0.01%
2023/03/02	3	194.17	0	0.00	194.50	3	22,171	0.01%
2023/03/01	4	192.63	9	192.00	193.00	-5	22,508	-0.02%
2023/02/24	5.6	194.92	10	195.30	194.50	-4.4	22,873	-0.02%
2023/02/23	17	202.29	1.2	201.87	202.00	15.9	23,262	0.07%
2023/02/22	24.1	205.93	24	206.39	202.00	0	24,058	0.00%
2023/02/21	14	210.18	22.2	209.41	210.00	-8.2	24,129	-0.03%
2023/02/20	3	204.17	0	0.00	203.50	3	24,377	0.01%
2023/02/17	5.1	205.30	7	205.43	206.00	-2	25,053	-0.01%
2023/02/16	13	203.35	22.6	203.18	206.00	-9.6	25,127	-0.04%
2023/02/15	2.1	192.69	1	192.50	191.00	1.1	24,963	0.00%
2023/02/14	8	196.50	19	194.84	194.00	-11	25,384	-0.04%
2023/02/13	2	194.00	5.2	195.80	196.50	-3.2	25,641	-0.01%
2023/02/10	0	0.00	19.1	195.11	193.00	-19.1	25,850	-0.07%
2023/02/09	19	197.26	9.8	197.08	196.50	9.2	26,118	0.04%
2023/02/08	19	196.08	16	194.88	193.00	3	26,283	0.01%
2023/02/07	1	191.50	1.1	192.32	193.00	-0.1	26,566	0.00%
2023/02/06	3	192.67	8	191.94	191.50	-5	26,647	-0.02%
2023/02/03	12	191.92	11.1	193.45	190.50	0.9	26,670	0.00%
2023/02/02	33.1	185.79	46.8	188.02	190.50	-13.7	26,475	-0.05%
2023/02/01	2	176.50	10.1	177.80	179.00	-8.1	26,112	-0.03%
2023/01/31	9.1	172.90	3	172.83	172.50	6.1	26,147	0.02%
2023/01/30	91.1	175.55	85	177.35	173.50	6.1	26,138	0.02%
2023/01/17	7	175.36	5	176.30	176.00	2	25,983	0.01%
2023/01/16	2	176.50	16	175.06	176.50	-14	26,111	-0.05%
2023/01/13	5	172.60	6	173.42	173.00	-1	26,318	0.00%
2023/01/12	4	172.38	5	174.90	172.00	-1	26,425	0.00%
2023/01/11	8	174.38	5	173.80	174.00	3	26,403	0.01%
2023/01/10	9	175.61	15	176.10	173.50	-6	26,451	-0.02%
2023/01/09	18.1	173.69	3	174.00	172.50	15.1	26,265	0.06%
2023/01/06	4	171.24	19	167.11	172.00	-15	26,179	-0.06%
2023/01/05	5.1	168.59	5	169.00	165.00	0.1	26,179	0.00%
2023/01/04	4	172.13	5.1	171.93	170.00	-1.1	26,238	0.00%
2023/01/03	5	165.90	17.1	167.89	170.50	-12.1	26,247	-0.05%
2022/12/30	10.1	163.90	13	163.15	161.00	-2.9	26,196	-0.01%
2022/12/29	3	161.16	2	160.75	164.00	1	26,189	0.00%
2022/12/28	8.3	163.18	5	163.20	161.00	3.3	26,216	0.01%
2022/12/27	0	168.00	12	169.46	168.00	-12	26,263	-0.05%
2022/12/26	0	0.00	1	169.50	166.00	-1	26,416	0.00%
2022/12/23	4	166.00	4	166.75	167.00	0	26,662	0.00%
2022/12/22	3	169.30	1	169.50	169.50	2	26,847	0.01%
2022/12/21	2	165.50	2	166.00	164.00	0	26,905	0.00%
2022/12/20	3.1	169.32	1	168.50	164.00	2.1	26,953	0.01%
2022/12/19	1	169.50	3	169.50	169.50	-2	27,091	-0.01%
2022/12/16	8.2	171.60	3	168.67	168.00	5.2	27,192	0.02%
2022/12/15	13.3	177.52	11	178.27	177.00	2.3	27,037	0.01%
2022/12/14	30	175.68	23	176.24	178.50	7	26,864	0.03%
2022/12/13	12.1	166.22	1	167.50	165.00	11.1	26,294	0.04%
2022/12/12	12.1	169.63	10	171.05	171.00	2.1	26,022	0.01%
2022/12/09	9	170.61	4	172.75	170.00	5	25,876	0.02%
2022/12/08	8.1	172.24	4	169.50	169.50	4.1	25,677	0.02%
2022/12/07	6.1	174.52	9	174.23	172.00	-3	25,533	-0.01%
2022/12/06	7	183.57	6	184.83	181.50	1	25,368	0.00%
2022/12/05	10	185.70	12	184.92	186.00	-2	25,288	-0.01%
2022/12/02	7	179.79	4	179.25	181.00	3	25,249	0.01%
2022/12/01	3.2	180.44	3	180.67	177.50	0.2	25,343	0.00%
2022/11/30	1	175.00	0	0.00	181.00	1	25,232	0.00%
2022/11/29	2.1	180.29	1	181.50	177.00	1.1	25,069	0.00%
2022/11/28	5	180.90	7	183.71	184.00	-2	24,844	-0.01%
2022/11/25	6.2	179.46	28	179.23	177.50	-21.9	24,664	-0.09%
2022/11/24	23	175.72	22.3	176.06	178.00	0.8	24,408	0.00%
2022/11/23	17	167.38	16	167.91	169.00	1	24,076	0.00%
2022/11/22	19.1	166.15	12	164.71	163.50	7.1	23,799	0.03%
2022/11/21	14	164.61	17	162.85	164.00	-3	23,469	-0.01%
2022/11/18	27.5	175.16	16	175.59	170.00	11.5	22,849	0.05%
2022/11/17	12.3	186.07	12	188.46	188.50	0.3	22,015	0.00%
2022/11/16	29	179.50	19	179.34	182.50	10	21,904	0.05%
2022/11/15	24.6	181.36	2	178.50	178.50	22.6	21,782	0.10%
2022/11/14	4	192.13	10	192.85	193.50	-6	21,755	-0.03%
2022/11/11	26	193.31	17.1	191.23	189.50	8.9	22,085	0.04%
2022/11/10	8.1	188.90	3	187.17	185.00	5.1	21,815	0.02%
2022/11/09	17	198.71	14	196.50	195.00	3	21,644	0.01%
2022/11/08	10	208.45	10	206.15	203.00	0	21,457	0.00%
2022/11/07	17	211.06	11	210.95	208.00	6	21,297	0.03%
2022/11/04	16	210.91	10	214.10	217.00	6	20,999	0.03%
2022/11/03	15	207.07	19	207.32	212.50	-4	20,765	-0.02%
2022/11/02	5	199.00	2	200.50	200.50	3	20,781	0.01%
2022/11/01	2	202.75	2	201.50	202.00	0	20,920	0.00%
2022/10/31	6	206.92	4.1	205.14	205.50	1.9	20,907	0.01%
2022/10/28	9.1	201.44	10.2	203.57	207.00	-1.1	20,928	-0.01%
2022/10/27	6	191.50	6	192.17	196.00	0	20,654	0.00%
2022/10/26	5	182.70	6	184.50	186.00	-1	20,510	0.00%
2022/10/25	1	184.00	4	181.75	182.50	-3	20,514	-0.01%
2022/10/24	6	186.50	9	186.17	185.00	-3	20,460	-0.01%
2022/10/21	11	188.50	11	185.55	183.50	0	20,432	0.00%
2022/10/20	4	196.13	3	196.83	200.50	1	20,179	0.00%
2022/10/19	7	205.50	8	206.38	201.00	-1	20,098	0.00%
2022/10/18	3	210.33	3	207.50	205.00	0	20,078	0.00%
2022/10/17	5	199.10	2	202.50	205.00	3	20,107	0.01%
2022/10/14	10	211.00	20	213.68	206.50	-10	19,989	-0.05%
2022/10/13	2	206.00	2	203.75	200.00	0	19,795	0.00%
2022/10/12	6	204.25	6.1	204.37	207.00	-0.1	19,691	0.00%
2022/10/11	9	206.83	4	203.75	201.00	5	19,656	0.03%
2022/10/07	8	218.81	5	220.80	221.00	3	19,904	0.02%
2022/10/06	3	214.00	12	213.67	218.00	-9	20,385	-0.04%
2022/10/05	10	220.90	2	220.75	219.00	8	20,750	0.04%
2022/10/04	2	216.75	5	216.20	218.50	-3	21,066	-0.01%
2022/10/03	3	204.67	3	207.50	209.00	0	21,333	0.00%
2022/09/30	3	209.00	4	210.00	212.00	-1	21,793	0.00%
2022/09/29	24	207.33	14.1	205.62	206.50	9.9	22,711	0.04%
2022/09/28	11.1	208.33	3	209.83	205.50	8.1	23,035	0.04%
2022/09/27	1	219.50	3	217.67	219.00	-2	23,768	-0.01%
2022/09/26	23	216.07	12.1	217.99	215.50	10.9	24,268	0.04%
2022/09/23	9	234.67	3	230.67	227.00	6	24,475	0.02%
2022/09/22	4	235.50	7	238.71	238.50	-3	24,749	-0.01%
2022/09/21	6	232.50	5	231.70	234.50	1	24,902	0.00%
2022/09/20	6	234.92	2	235.25	235.50	4	25,011	0.02%
2022/09/19	1	233.50	1	234.00	234.00	0	25,194	0.00%
2022/09/16	4	235.00	4	237.74	234.50	0	25,504	0.00%
2022/09/15	8	244.13	7	241.43	240.00	1	26,060	0.00%
2022/09/14	14	241.64	7	241.21	242.50	7	26,125	0.03%
2022/09/13	31	245.98	35	246.51	248.50	-4	26,249	-0.02%
2022/09/12	12	245.42	15	242.43	237.50	-3	26,185	-0.01%
2022/09/08	12	238.25	13	239.19	240.50	-1	26,324	0.00%
2022/09/07	6	228.17	5	226.50	228.50	1	26,382	0.00%
2022/09/06	5.1	238.10	1	235.50	232.50	4.1	26,387	0.02%
2022/09/05	16.1	243.20	15	243.40	243.00	1.1	26,468	0.00%
2022/09/02	8	240.38	11	242.05	242.00	-3	26,588	-0.01%
2022/09/01	3.1	237.66	4	234.25	233.50	-0.9	26,784	0.00%
2022/08/31	5	244.40	5	241.91	239.50	0	26,958	0.00%
2022/08/30	10	241.55	11.1	244.65	247.00	-1.1	26,980	0.00%
2022/08/29	8.1	234.94	5	239.80	240.50	3.1	27,013	0.01%
2022/08/26	6	243.08	2	243.00	240.00	4	27,221	0.01%
2022/08/25	2	249.50	1	246.00	244.00	1	27,195	0.00%
2022/08/24	3	243.00	3	244.50	241.00	0	27,382	0.00%
2022/08/23	8	241.19	11	241.14	243.50	-3	27,788	-0.01%
2022/08/22	14	245.18	10	246.35	243.50	4	28,218	0.01%
2022/08/19	13	248.73	12	243.29	241.50	1	28,532	0.00%
2022/08/18	24	228.23	40	233.44	238.00	-16	28,229	-0.06%
2022/08/17	4	218.25	10	217.25	216.50	-6	28,012	-0.02%
2022/08/16	10	215.40	16	215.75	217.00	-6	28,013	-0.02%
2022/08/15	10	203.90	11	206.05	211.50	-1	28,004	0.00%
2022/08/12	8	196.56	13	197.69	198.00	-5	28,163	-0.02%
2022/08/11	6	200.58	6	199.42	197.00	0	28,840	0.00%
2022/08/10	30	194.87	30	195.95	196.50	0	29,292	0.00%
2022/08/09	11	195.55	11	198.05	201.00	0	29,733	0.00%
2022/08/08	10	200.60	10	201.25	205.00	0	29,733	0.00%
2022/08/05	5	190.60	9	193.00	195.00	-4	29,821	-0.01%
2022/08/04	7	186.57	4	186.75	188.00	3	29,883	0.01%
2022/08/03	7	182.93	4	180.88	181.00	3	30,183	0.01%
2022/08/02	26	183.58	30	185.47	186.00	-4	30,199	-0.01%
2022/08/01	6	191.33	6	189.42	189.50	0	30,270	0.00%
2022/07/29	0	0.00	4	194.50	195.50	-4	30,443	-0.01%
2022/07/28	4	191.25	11	192.32	191.00	-7	30,465	-0.02%
2022/07/27	9	184.56	5	185.70	187.00	4	30,360	0.01%
2022/07/26	3	188.67	6	188.33	186.50	-3	30,392	-0.01%
2022/07/25	9	184.67	11	186.73	185.50	-2	30,679	-0.01%
2022/07/22	2	189.75	4	189.63	188.00	-2	30,740	-0.01%
2022/07/21	5	186.10	6	184.83	186.00	-1	30,751	0.00%
2022/07/20	17	182.35	15	181.73	180.50	2	30,838	0.01%
2022/07/19	5	177.20	2	175.75	174.50	3	30,855	0.01%
2022/07/18	7	176.71	6	177.92	176.00	1	30,902	0.00%
2022/07/15	50	174.07	36	173.88	176.50	14	30,939	0.05%
2022/07/14	21	171.71	23	169.43	175.50	-2	30,749	-0.01%
2022/07/13	23	172.00	13	172.27	166.00	10	30,353	0.03%
2022/07/12	0	0.00	18	165.28	168.50	-18	29,951	-0.06%
2022/07/11	5	167.60	4	169.13	166.50	1	29,701	0.00%
2022/07/08	30	170.22	34	171.03	170.50	-4	29,604	-0.01%
2022/07/07	42	163.73	37	164.65	168.00	5	29,163	0.02%
2022/07/06	69	159.84	73	161.12	160.50	-4	28,192	-0.01%
2022/07/05	30	167.17	28	167.75	162.00	2	27,920	0.01%
2022/07/04	8	168.19	9	168.72	170.00	-1	27,225	0.00%
2022/07/01	6	174.67	2	171.25	170.00	4	26,936	0.01%
2022/06/30	11.3	198.32	7.5	193.10	188.50	3.8	26,824	0.01%
2022/06/29	17	205.41	19.2	207.10	209.00	-2.2	26,768	-0.01%
2022/06/28	5	203.90	5	203.30	205.00	0	27,221	0.00%
2022/06/27	5	203.30	7	202.86	204.00	-2	27,511	-0.01%
2022/06/24	12	197.08	9	197.28	196.00	3	27,640	0.01%
2022/06/23	17	196.32	19	197.39	197.00	-2	27,833	-0.01%
2022/06/22	7.2	191.79	4	190.63	188.50	3.2	28,270	0.01%
2022/06/21	5	196.40	8	196.38	199.00	-3	28,926	-0.01%
2022/06/20	17	198.18	2	198.50	192.50	15	29,007	0.05%
2022/06/17	9	197.28	25	199.84	204.50	-16	29,177	-0.05%
2022/06/16	24	204.35	25	206.38	201.00	-1	28,823	0.00%
2022/06/15	8	205.69	1	208.50	203.50	7	29,010	0.02%
2022/06/14	21	200.83	6	206.83	211.00	15	29,119	0.05%
2022/06/13	8	212.31	15	209.50	208.50	-7	28,965	-0.02%
2022/06/10	4	214.13	12	216.29	219.00	-8	28,896	-0.03%
2022/06/09	12	209.13	12.5	209.94	212.00	-0.5	28,690	0.00%
2022/06/08	1	205.00	3	204.67	206.50	-2	28,613	-0.01%
2022/06/07	6	199.75	6	201.17	200.50	0	28,659	0.00%
2022/06/06	4	202.00	13	201.85	202.50	-9	28,801	-0.03%
2022/06/02	5	209.30	2	210.50	209.00	3	28,755	0.01%
2022/06/01	12	210.42	19	210.29	209.50	-7	28,898	-0.02%
2022/05/31	22	208.20	21	204.14	203.00	1	28,582	0.00%
2022/05/30	28.1	213.34	27	208.31	207.00	1.1	28,155	0.00%
2022/05/27	26	203.38	35	207.86	212.50	-9	27,660	-0.03%
2022/05/26	22	199.57	13	197.73	198.00	9	27,239	0.03%
2022/05/25	6	193.83	7	194.71	195.00	-1	28,257	0.00%
2022/05/24	17	195.24	12	192.29	191.00	5	28,262	0.02%
2022/05/23	1.1	202.41	4	197.75	194.50	-2.9	28,328	-0.01%
2022/05/20	4	200.38	14	198.89	200.50	-10	28,185	-0.04%
2022/05/19	9	190.17	11.1	192.63	200.50	-2.1	27,834	-0.01%
2022/05/18	30	188.95	17	189.59	193.50	13	27,147	0.05%
2022/05/17	21	183.76	22.2	180.73	186.50	-1.2	26,881	0.00%
2022/05/16	5	175.50	12	176.88	178.50	-7	26,522	-0.03%
2022/05/13	12	165.58	12	166.08	169.00	0	26,300	0.00%
2022/05/12	14.1	166.08	1	169.00	165.50	13.1	26,146	0.05%
2022/05/11	16	177.47	18.1	177.65	173.00	-2.1	26,127	-0.01%
2022/05/10	2.1	169.95	5	171.30	173.00	-2.9	26,129	-0.01%
2022/05/09	7	171.21	7	171.21	170.00	0	26,308	0.00%
2022/05/06	10	165.80	5	167.80	172.50	5	26,350	0.02%
2022/05/05	1	171.50	0	172.00	173.50	1	26,415	0.00%
2022/05/04	3	168.33	1	167.00	167.00	2	26,359	0.01%
2022/05/03	2	172.50	2	171.25	171.50	0	26,392	0.00%
2022/04/29	12	176.96	24	177.56	174.00	-12	26,523	-0.05%
2022/04/28	5	172.90	5	171.00	169.50	0	26,444	0.00%
2022/04/27	10	170.35	11.1	172.55	175.00	-1.1	26,567	0.00%
2022/04/26	2	174.24	3	173.33	175.00	-1	26,696	0.00%
2022/04/25	8	170.44	4	170.88	169.50	4	26,938	0.01%
2022/04/22	10.1	180.25	10	181.55	180.50	0.1	26,942	0.00%
2022/04/21	8	185.25	21	185.69	185.00	-13	27,071	-0.05%
2022/04/20	8	183.13	5	181.80	179.00	3	27,297	0.01%
2022/04/19	0	0.00	3	178.17	177.00	-3	27,306	-0.01%
2022/04/18	7	171.79	4	173.00	169.50	3	27,393	0.01%
2022/04/15	22.1	175.20	21	173.02	170.50	1.1	27,735	0.00%
2022/04/14	8.1	175.52	7.1	177.66	179.50	1	28,304	0.00%
2022/04/13	19	171.66	19	172.45	173.00	0	28,427	0.00%
2022/04/12	3	169.33	3	169.67	169.50	0	28,619	0.00%
2022/04/11	17.1	168.09	12	169.42	168.00	5.1	28,722	0.02%
2022/04/08	10	172.80	4	174.13	174.50	6	28,998	0.02%
2022/04/07	12	168.33	6	170.42	168.00	6	28,841	0.02%
2022/04/06	10	177.00	11	175.41	176.50	-1	28,591	0.00%
2022/04/01	24	179.06	22	179.93	180.50	2	28,306	0.01%
2022/03/31	31	182.97	30.2	184.60	185.00	0.8	28,140	0.00%
2022/03/30	21	178.45	24	179.73	179.50	-3	28,215	-0.01%
2022/03/29	16	177.75	15	179.17	179.50	1	27,933	0.00%
2022/03/28	14	175.32	18	177.08	181.50	-4	27,650	-0.01%
2022/03/25	29	176.93	16.1	176.78	177.00	12.9	27,280	0.05%
2022/03/24	4	163.50	58.1	167.37	172.50	-54.1	26,557	-0.20%
2022/03/23	7	155.64	11.5	155.95	157.00	-4.5	25,865	-0.02%
2022/03/22	2	147.75	19.3	150.43	153.00	-17.3	26,108	-0.07%
2022/03/21	2	144.25	9	144.61	144.50	-7	25,879	-0.03%
2022/03/18	4	143.88	5	144.00	145.50	-1	26,077	0.00%
2022/03/17	4	138.00	21	139.48	140.00	-17	25,941	-0.07%
2022/03/16	9	129.72	4	130.13	130.00	5	25,870	0.02%
2022/03/15	10.1	129.24	3	129.00	126.50	7.1	26,235	0.03%
2022/03/14	2	135.25	7	134.36	136.00	-5	26,500	-0.02%
2022/03/11	2	132.00	3	130.67	132.00	-1	26,591	0.00%
2022/03/10	6.1	133.85	6	135.17	131.00	0.1	26,570	0.00%
2022/03/09	7.2	133.07	4	132.13	134.50	3.2	26,616	0.01%
2022/03/08	7	134.36	1	131.00	130.00	6	26,447	0.02%
2022/03/07	15	138.73	3	137.50	138.00	12	26,398	0.05%
2022/03/04	2	146.50	2	145.50	147.00	0	26,573	0.00%
2022/03/03	3	148.83	7	146.64	146.50	-4	26,961	-0.01%
2022/03/02	2	147.00	0	0.00	146.50	2	27,141	0.01%
2022/03/01	0	0.00	3.3	149.23	150.00	-3.3	27,201	-0.01%
2022/02/25	2.2	148.60	3	152.50	147.50	-0.9	27,962	0.00%
2022/02/24	4	149.63	6	149.33	147.00	-2	26,920	-0.01%
2022/02/23	3	153.17	9	151.17	152.50	-6	27,583	-0.02%
2022/02/22	1	146.00	0	0.00	146.00	1	28,880	0.00%
2022/02/21	0	0.00	11	149.86	149.00	-11	28,897	-0.04%
2022/02/18	2	146.75	5	146.60	146.00	-3	28,964	-0.01%
2022/02/17	8.3	143.89	10	145.50	146.00	-1.7	28,875	-0.01%
2022/02/16	9	140.56	5	140.70	140.50	4	28,656	0.01%
2022/02/15	11.1	140.85	3	141.67	138.00	8.1	28,612	0.03%
2022/02/14	14.2	141.57	0	0.00	141.50	14.2	28,361	0.05%
2022/02/11	29	148.50	21	148.12	148.50	8	28,145	0.03%
2022/02/10	10	155.55	3	155.50	152.00	7	28,105	0.02%
2022/02/09	4	157.63	11.3	158.36	156.50	-7.3	27,722	-0.03%
2022/02/08	7.1	154.07	4	154.13	154.00	3.1	27,684	0.01%
2022/02/07	9	154.89	8	155.44	157.50	1	27,610	0.00%
2022/01/26	9	147.22	3	147.17	146.50	6	27,338	0.02%
2022/01/25	3.5	150.79	2	151.00	147.50	1.5	27,662	0.01%
2022/01/24	3	151.17	5	152.10	154.50	-2	27,855	-0.01%
2022/01/21	3	152.00	1	154.00	153.00	2	27,721	0.01%
2022/01/20	7.2	156.28	2	155.25	155.50	5.2	27,787	0.02%
2022/01/19	5	157.80	6.1	158.07	160.00	-1.1	27,546	0.00%
2022/01/18	3	157.33	16	157.06	157.50	-13	27,586	-0.05%
2022/01/17	5	149.80	5	150.90	153.00	0	27,342	0.00%
2022/01/14	7.1	142.35	11	147.14	149.50	-3.9	27,570	-0.01%
2022/01/13	15	139.90	9	142.11	145.50	6	27,268	0.02%
2022/01/12	15.1	144.27	12.1	144.94	146.00	3	26,742	0.01%
2022/01/11	5	149.40	6	149.50	148.00	-1	26,472	0.00%
2022/01/10	9	146.95	5	147.70	147.00	4	26,245	0.02%
2022/01/07	21	155.97	12	154.50	150.00	9	25,915	0.03%
2022/01/06	13	155.12	22	153.00	158.50	-9	25,141	-0.04%
2022/01/05	19.1	158.14	9	155.78	152.00	10.1	24,830	0.04%
2022/01/04	7	157.00	3	156.67	156.50	4	24,805	0.02%
2022/01/03	19	156.32	19	156.76	155.00	0	24,513	0.00%
2021/12/30	12	149.38	10	149.85	151.00	2	23,918	0.01%
2021/12/29	5	146.80	3	147.00	146.00	2	23,910	0.01%
2021/12/28	10	148.60	27	148.04	148.50	-17	24,017	-0.07%
2021/12/27	12	148.25	11	147.91	146.50	1	23,982	0.00%
2021/12/24	47	149.52	22	148.95	148.00	25	23,720	0.11%
2021/12/23	4	139.50	11	142.05	142.50	-7	22,952	-0.03%
2021/12/22	4	137.00	9	138.00	138.00	-5	23,031	-0.02%
2021/12/21	6	135.83	7	136.57	136.50	-1	23,073	0.00%
2021/12/20	14	137.82	11	136.27	134.00	3	23,026	0.01%
2021/12/17	4	143.13	3	143.17	143.00	1	23,008	0.00%
2021/12/16	15	141.23	20.1	141.13	143.00	-5.1	22,816	-0.02%
2021/12/15	7	134.79	5	135.20	135.00	2	22,129	0.01%
2021/12/14	15	133.13	10	133.55	135.00	5	21,914	0.02%
2021/12/13	22	137.50	17	136.15	135.00	5	21,607	0.02%
2021/12/10	11	133.91	15	133.13	136.00	-4	21,243	-0.02%
2021/12/09	32	134.95	16	134.59	131.50	16	20,944	0.08%
2021/12/08	12.1	129.38	19	131.11	133.00	-6.9	20,495	-0.03%
2021/12/07	6	126.00	40	127.56	129.00	-34	20,086	-0.17%
2021/12/06	18	120.64	3	122.50	123.00	15	19,850	0.08%
2021/12/03	7	124.36	17	124.29	127.00	-10	19,809	-0.05%
2021/12/02	6	119.92	10	122.30	118.00	-4	19,497	-0.02%
2021/12/01	15	119.83	5	121.10	122.00	10	19,303	0.05%
2021/11/30	23	125.09	19	125.92	125.50	4	19,069	0.02%
2021/11/29	13	118.88	43	121.22	123.00	-30	18,690	-0.16%
2021/11/26	39	118.10	13	117.04	116.50	26	18,253	0.14%
2021/11/25	18	121.64	19	122.71	124.00	-1	18,128	-0.01%
2021/11/24	23	123.37	17	121.41	121.50	6	18,025	0.03%
2021/11/23	8	118.75	9	120.00	122.00	-1	17,380	-0.01%
2021/11/22	23	119.72	26	120.17	121.00	-3	17,102	-0.02%
2021/11/19	6.1	115.15	119	116.95	117.00	-112.9	16,077	-0.70%	大賣/鉅額交易
2021/11/18	1	102.50	6	105.67	106.50	-5	14,565	-0.03%
2021/11/17	1	94.00	7	96.83	97.00	-6	14,477	-0.04%
2021/11/16	0	0.00	2	92.75	93.00	-2	14,555	-0.01%
2021/11/15	2	92.80	5	92.36	92.90	-3	14,594	-0.02%
2021/11/12	8	94.18	10	94.50	94.00	-2	14,618	-0.01%
2021/11/11	0	0.00	1	92.00	91.30	-1	14,472	-0.01%
2021/11/10	6	91.60	5	90.30	90.40	1	14,615	0.01%
2021/11/09	3	93.70	10	93.31	90.40	-7	14,599	-0.05%
2021/11/08	10	89.71	0	0.00	88.30	10	14,387	0.07%
2021/11/05	5	88.00	0.1	89.50	93.40	4.9	14,490	0.03%
2021/11/04	5.1	90.61	11	93.60	90.60	-5.9	14,242	-0.04%
2021/11/03	12	93.16	12	94.78	93.70	0	14,336	0.00%
2021/11/02	37	92.45	31.1	99.38	93.10	6	14,258	0.04%
2021/11/01	3	94.03	62.1	96.17	95.60	-59.1	13,772	-0.43%
2021/10/29	1	91.00	1.1	91.53	91.90	-0.1	13,483	0.00%
2021/10/28	5.2	90.43	31	93.62	90.90	-25.8	13,464	-0.19%
2021/10/27	13	87.78	10	88.30	88.20	3	13,179	0.02%
2021/10/26	1	90.00	6	89.12	88.30	-5	13,181	-0.04%
2021/10/25	20	86.15	38.3	86.90	87.10	-18.3	12,835	-0.14%
2021/10/22	2	85.50	9	85.49	86.60	-7	12,899	-0.05%
2021/10/21	0	0.00	1	81.60	81.10	-1	12,593	-0.01%
2021/10/20	1	81.10	1	82.20	81.10	0	12,804	0.00%
2021/10/19	1	81.10	1	82.00	82.00	0	12,849	0.00%
2021/10/18	24	79.88	8	80.10	80.50	16	12,887	0.12%
2021/10/15	0	0.00	4	78.05	79.00	-4	13,101	-0.03%
2021/10/14	9	74.82	3	75.10	74.50	6	13,458	0.04%
2021/10/13	13	77.63	5	78.62	77.30	8	13,687	0.06%
2021/10/12	0	0.00	6	78.05	78.90	-6	13,570	-0.04%
2021/10/08	1	74.10	1	74.00	74.00	0	13,284	0.00%
2021/10/07	2	71.60	0	0.00	72.60	2	13,358	0.01%
2021/10/06	4	72.15	4	71.20	70.70	0	13,536	0.00%
2021/10/05	2	69.65	6	65.20	70.60	-4	13,501	-0.03%
2021/10/04	4	69.98	4	71.65	69.00	0	13,401	0.00%
2021/10/01	4	72.43	3	73.90	72.50	1	13,377	0.01%
2021/09/30	2	73.55	2	73.95	73.80	0	13,553	0.00%
2021/09/29	13	74.59	0	0.00	73.10	13	13,839	0.09%
2021/09/28	4	80.33	7	79.86	78.70	-3	13,692	-0.02%
2021/09/27	2	82.30	5	82.28	82.40	-3	13,539	-0.02%
2021/09/24	8	79.71	7	79.84	82.50	1	13,495	0.01%
2021/09/16	0	0.00	1	77.10	76.50	-1	13,475	-0.01%
2021/09/15	0	77.00	1	76.50	76.20	-1	13,604	-0.01%
2021/09/14	0	0.00	10	78.50	78.10	-10	13,889	-0.07%
2021/09/10	0	0.00	1	79.20	78.90	-1	14,266	-0.01%
2021/09/09	3	75.63	3	77.63	77.30	0	14,264	0.00%
2021/09/08	3	77.07	4	76.60	76.30	-1	14,439	-0.01%
2021/09/07	0	0.00	5	73.80	75.20	-5	14,533	-0.03%
2021/09/06	6	76.22	1	75.20	75.20	5	14,779	0.03%
2021/09/03	1	76.00	5	75.90	75.80	-4	14,783	-0.03%
2021/09/02	14	77.42	2	79.10	75.80	12	14,745	0.08%
2021/09/01	2	78.60	1	78.90	78.50	1	14,701	0.01%
2021/08/31	7	78.17	3	77.53	78.30	4	14,683	0.03%
2021/08/30	4	81.48	0	0.00	80.50	4	14,568	0.03%
2021/08/27	14	82.19	13	82.86	82.40	1	14,439	0.01%
2021/08/26	3	78.97	2	79.85	80.30	1	14,087	0.01%
2021/08/25	8	76.09	10	77.00	77.00	-2	14,095	-0.01%
2021/08/24	2	75.45	1	78.20	76.00	1	14,144	0.01%
2021/08/23	7	77.29	3	78.20	77.50	4	14,026	0.03%
2021/08/20	0	0.00	6	77.15	77.20	-6	13,897	-0.04%
2021/08/19	6	74.92	0	0.00	73.00	6	13,602	0.04%
2021/08/18	1	73.00	6	75.52	77.10	-5	13,620	-0.04%
2021/08/17	1	72.20	0	0.00	71.70	1	13,630	0.01%
2021/08/16	1	71.00	4	74.38	76.20	-3	13,559	-0.02%
2021/08/13	1	76.50	0	0.00	76.00	1	13,425	0.01%
2021/08/12	1	78.30	0	0.00	78.80	1	13,651	0.01%
2021/08/11	4	78.15	3	77.50	77.20	1	13,660	0.01%
2021/08/10	0	0.00	2	81.75	82.80	-2	13,480	-0.01%
2021/08/09	11	83.06	1	81.50	80.90	10	13,602	0.07%
2021/08/06	1	88.30	0	0.00	87.30	1	13,439	0.01%
2021/08/05	0	0.00	1	87.80	88.30	-1	13,551	-0.01%
2021/08/04	3	88.83	0	0.00	88.20	3	13,790	0.02%
2021/08/03	2	87.15	4	86.00	87.80	-2	13,794	-0.01%
2021/08/02	1	84.40	3	83.40	83.10	-2	13,646	-0.01%
2021/07/30	2	80.90	0	0.00	80.60	2	13,528	0.01%
2021/07/28	5	80.32	1	81.30	82.20	4	13,456	0.03%
2021/07/27	3	86.17	23	85.48	85.10	-20	13,395	-0.15%
2021/07/26	29	88.05	11	89.24	89.70	18	13,392	0.13%
2021/07/23	25	87.11	0	0.00	87.20	25	13,495	0.19%
2021/07/22	3	86.87	6	87.35	86.70	-3	13,627	-0.02%
2021/07/21	12	90.06	2	86.35	84.70	10	13,517	0.07%
2021/07/20	6	87.92	4	90.50	91.70	2	13,586	0.01%
2021/07/19	2	87.05	7.7	88.11	89.60	-5.7	13,331	-0.04%
2021/07/16	3.1	83.33	0	0.00	83.00	3.1	13,088	0.02%
2021/07/15	3.3	84.42	1	83.60	83.80	2.3	13,148	0.02%
2021/07/14	3	85.57	1	85.20	85.10	2	13,153	0.02%
2021/07/13	2.3	85.98	3	85.93	85.80	-0.7	13,029	-0.01%
2021/07/12	3	84.37	3	83.80	84.20	0	12,905	0.00%
2021/07/09	0	0.00	1	82.70	83.20	-1	12,932	-0.01%
2021/07/08	3	81.83	1	81.50	82.10	2	12,967	0.02%
2021/07/07	0	0.00	2	82.00	81.60	-2	12,863	-0.02%
2021/07/06	3	82.43	9	81.27	80.10	-6	12,696	-0.05%
2021/07/05	5	76.80	8	75.30	77.50	-3	12,519	-0.02%
2021/07/01	2	76.05	10	75.07	74.20	-8	12,619	-0.06%
2021/06/30	5	73.30	1	73.70	74.60	4	12,526	0.03%
2021/06/29	2	74.10	32	74.20	74.10	-30	12,405	-0.24%
2021/06/28	34	74.41	12	75.84	75.60	22	12,425	0.18%
2021/06/25	1	72.90	4	73.63	73.40	-3	12,329	-0.02%
2021/06/24	24	73.67	20	73.05	73.50	4	12,357	0.03%
2021/06/23	2	74.90	7	74.56	74.80	-5	12,292	-0.04%
2021/06/22	9	72.63	7.4	72.62	72.40	1.6	12,022	0.01%
2021/06/21	2	70.65	2	70.80	70.40	0	11,687	0.00%
2021/06/18	8	70.36	0	0.00	70.60	8	11,698	0.07%
2021/06/17	33	70.54	32	71.42	71.20	1	11,722	0.01%
2021/06/16	1	70.60	2	68.45	69.30	-1	11,791	-0.01%
2021/06/15	1	66.40	1	66.30	67.80	0	11,687	0.00%
2021/06/11	0	0.00	3	63.93	63.60	-3	11,555	-0.03%
2021/06/08	1	64.70	0	0.00	64.80	1	11,937	0.01%
2021/06/07	1	64.00	7	63.17	64.10	-6	11,934	-0.05%
2021/06/03	0	0.00	2	65.75	65.80	-2	11,859	-0.02%
2021/06/02	4	65.25	4	63.60	64.30	0	11,861	0.00%
2021/06/01	7	63.79	4	63.05	64.00	3	11,763	0.03%
2021/05/28	3	61.47	1	62.20	61.50	2	11,730	0.02%
2021/05/27	0	0.00	15	61.05	60.80	-15	11,814	-0.13%
2021/05/26	2	61.75	1	61.70	62.00	1	11,829	0.01%
2021/05/25	10	58.80	7	61.21	62.10	3	11,766	0.03%
2021/05/20	15	58.52	9	57.91	57.50	6	11,905	0.05%
2021/05/18	1	56.20	0	0.00	55.80	1	12,099	0.01%
2021/05/17	0	0.00	6	54.60	52.20	-6	12,110	-0.05%
2021/05/14	1	58.10	8	57.55	56.80	-7	11,978	-0.06%
2021/05/13	4	54.43	2	56.20	55.20	2	11,918	0.02%
2021/05/12	6	55.12	6	52.88	54.50	0	11,847	0.00%
2021/05/11	1	57.20	1	58.00	55.30	0	11,750	0.00%
2021/05/10	2	59.75	1	59.80	59.90	1	12,020	0.01%
2021/05/06	0	0.00	8	59.45	59.00	-8	12,352	-0.06%
2021/05/05	8	60.90	1	61.30	58.90	7	12,507	0.06%
2021/05/04	12	61.22	54	62.97	60.50	-42	12,696	-0.33%
2021/05/03	6	66.22	30	64.56	63.00	-24	12,729	-0.19%
2021/04/29	28	69.54	37	68.70	66.40	-9	12,823	-0.07%
2021/04/28	32	66.51	15	64.76	65.70	17	12,537	0.14%
2021/04/27	4	62.50	12	62.76	62.30	-8	12,354	-0.06%
2021/04/26	43	62.62	13	61.82	62.80	30	12,303	0.24%
2021/04/23	23	58.73	8	60.69	61.40	15	11,914	0.13%
2021/04/22	22	57.68	0	0.00	55.90	22	11,783	0.19%
2021/04/21	3	57.40	3	57.70	57.30	0	11,799	0.00%
2021/04/20	2	55.70	34	57.11	57.40	-32	11,736	-0.27%
2021/04/16	1	55.20	0	0.00	55.20	1	11,708	0.01%
2021/04/15	0	0.00	4	56.10	56.00	-4	11,723	-0.03%
2021/04/14	5	52.00	0	0.00	52.90	5	11,656	0.04%
2021/04/13	6	54.22	0	0.00	54.00	6	11,682	0.05%
2021/04/12	24	54.98	22	55.02	54.60	2	12,037	0.02%
2021/04/09	4	55.33	0	0.00	55.30	4	12,358	0.03%
2021/04/08	1	56.50	2	57.15	57.00	-1	12,227	-0.01%
2021/04/07	1	56.00	4.1	56.64	56.70	-3.1	12,186	-0.03%
2021/04/06	0.1	54.90	32	55.07	54.90	-32	12,081	-0.26%
2021/04/01	0	0.00	2	55.10	55.00	-2	12,093	-0.02%
2021/03/31	0	0.00	3	54.73	55.10	-3	12,061	-0.02%
2021/03/29	3.1	54.21	0	0.00	54.20	3.1	12,152	0.03%
2021/03/25	1	53.50	0	0.00	53.30	1	12,454	0.01%
2021/03/24	0	0.00	1	53.80	54.30	-1	12,934	-0.01%
2021/03/22	3	54.47	2	54.75	54.70	1	13,350	0.01%
2021/03/19	18	54.57	22	54.54	54.80	-4	13,461	-0.03%
2021/03/18	4	53.68	7	53.90	53.90	-3	13,316	-0.02%
2021/03/17	5	53.26	4	54.20	52.60	1	13,694	0.01%
2021/03/16	7	53.09	12	53.08	53.50	-5	13,719	-0.04%
2021/03/15	2	52.00	2	52.10	52.10	0	13,566	0.00%
2021/03/12	2	50.03	1	50.30	50.40	1	13,435	0.01%
2021/03/09	2	49.45	0	0.00	49.40	2	13,567	0.01%
2021/03/08	0	0.00	1	49.00	49.20	-1	13,596	-0.01%
2021/03/05	1	49.00	3	49.97	49.00	-2	13,605	-0.01%
2021/03/04	1	50.10	1	50.40	50.20	0	13,548	0.00%
2021/03/02	1	51.50	1	51.40	50.80	0	13,458	0.00%
2021/02/26	6	50.27	0	0.00	50.50	6	13,419	0.04%
2021/02/24	4	50.38	5	51.40	49.70	-1	13,605	-0.01%
2021/02/23	3	52.00	0	0.00	51.40	3	13,783	0.02%
2021/02/22	5	53.36	6	53.67	53.00	-1	13,846	-0.01%
2021/02/19	7	52.83	3	51.97	52.60	4	13,716	0.03%
2021/02/18	2	50.50	31	51.12	52.60	-29	13,480	-0.22%
2021/02/17	10	49.78	14	49.64	49.35	-4	13,096	-0.03%
2021/02/05	1	48.10	0	0.00	48.05	1	12,921	0.01%
2021/02/04	3	48.97	0	0.00	48.50	3	12,838	0.02%
2021/02/03	2	49.48	2	49.83	49.90	0	12,713	0.00%
2021/02/02	7	49.56	1.2	49.58	49.60	5.8	12,568	0.05%
2021/02/01	20.2	50.02	23	50.20	50.50	-2.8	12,400	-0.02%
2021/01/29	12	49.33	9	49.27	49.10	3	11,970	0.03%
2021/01/28	4	49.03	0	0.00	47.20	4	11,788	0.03%
2021/01/27	3	49.30	7	49.93	49.55	-4	11,599	-0.03%
2021/01/26	4	49.49	4	49.15	49.25	0	11,336	0.00%
2021/01/25	6	47.43	12	48.42	48.60	-6	11,053	-0.05%
2021/01/22	5	47.19	90	47.16	48.10	-85	10,747	-0.79%
2021/01/21	0	0.00	22	45.05	45.35	-22	10,434	-0.21%
2021/01/19	35	44.27	1	44.85	44.55	34	10,227	0.33%
2021/01/15	19	44.57	10	44.86	44.30	9	10,066	0.09%
2021/01/14	60	45.52	0	0.00	45.25	60	9,898	0.61%
2021/01/12	2	46.80	10	46.65	46.30	-8	9,641	-0.08%
2021/01/08	19	47.81	16	47.28	47.45	3	9,504	0.03%
2021/01/07	8	48.53	10	48.28	48.15	-2	9,418	-0.02%
2021/01/06	3	47.05	14	47.59	47.05	-11	9,411	-0.12%
2021/01/05	5	48.90	2.2	49.62	49.00	2.8	9,338	0.03%
2021/01/04	0	0.00	11	47.83	48.50	-11	8,979	-0.12%
2020/12/31	2	45.93	1	46.30	45.80	1	8,581	0.01%
2020/12/30	1	46.35	2	46.75	45.95	-1	8,502	-0.01%
2020/12/29	4	45.76	25	45.57	45.65	-21	8,427	-0.25%
2020/12/28	1	46.50	0	0.00	46.65	1	8,355	0.01%
2020/12/25	2	45.50	0	0.00	45.30	2	8,273	0.02%
2020/12/24	31	45.87	1	45.65	45.45	30	8,225	0.36%
2020/12/23	1	46.70	2	45.90	45.85	-1	8,175	-0.01%
2020/12/22	7	47.74	28	48.09	45.50	-21	8,084	-0.26%
2020/12/21	39	47.55	16	47.35	48.20	23	7,859	0.29%
2020/12/18	9	47.59	32	47.78	46.10	-23	7,645	-0.30%
2020/12/17	4	46.14	3	46.33	46.30	1	7,137	0.01%
2020/12/16	1	45.25	10	46.80	46.90	-9	6,983	-0.13%
2020/12/15	3	45.63	3	45.08	43.80	0	6,570	0.00%
2020/12/14	14	45.01	7	45.65	46.00	7	6,367	0.11%
2020/12/11	3	44.48	30	45.22	45.40	-27	6,225	-0.43%
2020/12/10	0	0.00	14	43.19	43.45	-14	5,707	-0.25%
2020/12/09	14	42.32	1	42.20	42.20	13	5,573	0.23%
2020/12/07	10	42.88	6	43.03	42.90	4	5,773	0.07%
2020/12/04	10	43.06	18	42.91	43.05	-8	5,885	-0.14%
2020/12/03	5	42.85	11	43.01	42.75	-6	5,731	-0.10%
2020/12/02	1	42.70	1	42.60	42.55	0	5,636	0.00%
2020/12/01	0	0.00	5	42.02	42.50	-5	5,581	-0.09%
2020/11/27	25	41.79	2	41.85	41.75	23	5,694	0.40%
2020/11/25	11	41.45	16	41.60	41.90	-5	5,880	-0.09%
2020/11/24	2	42.13	1	42.40	42.10	1	6,174	0.02%
2020/11/23	2	42.83	2	42.93	42.80	0	6,054	0.00%
2020/11/20	3	41.95	10	41.76	41.90	-7	5,885	-0.12%
2020/11/19	0	0.00	18	40.53	40.70	-18	5,592	-0.32%
2020/11/18	0	0.00	3	39.95	39.95	-3	5,521	-0.05%
2020/11/17	5	39.03	0	0.00	38.90	5	5,601	0.09%
2020/11/16	0	0.00	2	39.35	39.35	-2	5,868	-0.03%
2020/11/12	5	39.50	6	40.03	39.35	-1	6,406	-0.02%
2020/11/11	0	0.00	1	39.95	39.85	-1	6,551	-0.02%
2020/11/10	3	39.52	0	0.00	39.40	3	6,801	0.04%
2020/11/09	0	0.00	2	39.90	39.80	-2	7,407	-0.03%
2020/11/06	0	0.00	1	39.90	39.30	-1	7,464	-0.01%
2020/11/05	7	39.95	0	0.00	39.30	7	7,547	0.09%
2020/11/04	0	0.00	12	39.40	39.45	-12	7,610	-0.16%
2020/11/03	0	0.00	2	39.00	39.00	-2	7,663	-0.03%
2020/10/30	0	0.00	1	38.25	38.25	-1	7,765	-0.01%
2020/10/28	0	0.00	1	39.30	39.20	-1	7,902	-0.01%
2020/10/27	0	0.00	1	39.10	39.15	-1	7,906	-0.01%
2020/10/26	2	39.15	6	39.12	39.10	-4	7,938	-0.05%
2020/10/22	1	38.80	1	39.10	39.10	0	8,123	0.00%
2020/10/21	1	38.45	0	0.00	38.45	1	8,166	0.01%
2020/10/16	1	39.45	0	0.00	38.60	1	8,510	0.01%
2020/10/15	1	39.45	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	2	39.58	39.65	-2	8,656	-0.02%
2020/10/12	1	37.50	1	38.25	37.50	0	8,885	0.00%
2020/10/06	0	0.00	1	39.00	39.05	-1	9,384	-0.01%
2020/09/25	3	37.65	0	0.00	37.60	3	10,413	0.03%
2020/09/23	2	40.08	0	0.00	39.55	2	10,802	0.02%
2020/09/22	0	0.00	1	40.15	40.05	-1	11,084	-0.01%
2020/09/21	5	40.65	0	0.00	40.20	5	11,099	0.05%
2020/09/18	8	40.56	0	0.00	40.70	8	11,199	0.07%
2020/09/17	11	41.48	0	0.00	40.85	11	11,195	0.10%
2020/09/16	0	0.00	1	41.45	41.30	-1	11,249	-0.01%
2020/09/14	3	41.65	6	41.79	41.70	-3	11,693	-0.03%
2020/09/11	0	0.00	6	40.98	41.10	-6	12,061	-0.05%
2020/09/10	15	41.91	1	42.30	40.80	14	12,189	0.11%
2020/09/09	10	41.10	3	41.00	41.15	7	12,078	0.06%
2020/09/04	3	40.37	0	0.00	40.65	3	12,307	0.02%
2020/09/03	4	41.63	5	41.15	41.00	-1	12,619	-0.01%
2020/09/01	1	40.80	0	0.00	40.60	1	13,354	0.01%
2020/08/31	1	41.20	0	0.00	41.20	1	13,354	0.01%
2020/08/28	3	41.67	8	41.57	41.40	-5	13,442	-0.04%
2020/08/27	2	39.90	0	0.00	40.05	2	13,279	0.02%
2020/08/25	1	39.15	1	39.95	40.10	0	13,704	0.00%
2020/08/24	2	38.50	0	0.00	38.95	2	13,789	0.01%
2020/08/21	3	38.27	0	0.00	38.50	3	14,062	0.02%
2020/08/20	2	37.98	0	0.00	38.50	2	14,188	0.01%
2020/08/19	3	40.27	0	0.00	40.10	3	14,272	0.02%
2020/08/18	17	42.04	0	0.00	41.20	17	14,805	0.11%
2020/08/17	4	43.36	0	0.00	43.50	4	15,335	0.03%
2020/08/14	16	43.56	14	43.30	43.55	2	15,665	0.01%
2020/08/13	13	44.12	13	43.82	44.00	0	16,035	0.00%
2020/08/11	2	40.73	2	41.08	41.30	0	15,714	0.00%
2020/08/10	4	40.71	1	42.05	40.60	3	15,931	0.02%
2020/08/05	0	0.00	1	41.80	41.40	-1	16,852	-0.01%
2020/07/30	1	41.00	1	41.40	41.40	0	17,869	0.00%
2020/07/28	1	40.55	0	0.00	39.45	1	17,901	0.01%
2020/07/27	2	40.78	0	0.00	40.55	2	17,835	0.01%
2020/07/24	1	41.30	1	41.90	41.30	0	17,873	0.00%
2020/07/23	1	42.00	0	0.00	42.00	1	17,960	0.01%
2020/07/22	0	0.00	3	42.67	42.80	-3	18,107	-0.02%
2020/07/21	1	41.40	4	41.23	41.50	-3	17,986	-0.02%
2020/07/20	3	39.27	0	0.00	39.65	3	17,840	0.02%
2020/07/17	1	40.05	0	0.00	39.85	1	17,837	0.01%
2020/07/16	1	43.00	14	43.11	43.25	-13	17,635	-0.07%
2020/07/15	0	0.00	1	42.55	42.50	-1	17,423	-0.01%
2020/07/14	3	42.73	1	43.50	42.50	2	17,379	0.01%
2020/07/13	4	44.00	7	43.91	44.50	-3	17,295	-0.02%
2020/07/10	2	41.80	12	42.87	42.50	-10	17,133	-0.06%
2020/07/09	4	41.63	0	0.00	41.95	4	16,925	0.02%
2020/07/08	1	43.90	0	0.00	43.85	1	16,649	0.01%
2020/07/07	13	43.77	23	43.40	43.50	-10	16,597	-0.06%
2020/07/06	0	0.00	1	43.75	44.00	-1	16,597	-0.01%
2020/07/03	6	43.09	31	43.11	43.00	-25	16,418	-0.15%
2020/07/02	30	43.01	6	42.97	43.95	24	16,271	0.15%
2020/07/01	1	41.75	6	41.84	41.95	-5	15,947	-0.03%
2020/06/30	6	40.63	4	40.85	40.60	2	15,644	0.01%
2020/06/24	0	0.00	2	40.75	40.50	-2	15,616	-0.01%
2020/06/22	0	0.00	9	40.78	40.55	-9	15,677	-0.06%
2020/06/19	3	41.02	26	40.95	40.50	-23	15,803	-0.15%
2020/06/18	26	40.31	6	39.98	40.60	20	15,511	0.13%
2020/06/16	1	38.15	4	38.49	38.75	-3	15,016	-0.02%
2020/06/15	4	37.88	1	38.05	37.70	3	15,009	0.02%
2020/06/12	8	38.14	4	38.24	37.95	4	14,993	0.03%
2020/06/11	2	37.95	1	37.95	38.20	1	14,908	0.01%
2020/06/10	1	37.40	1	38.25	38.05	0	14,791	0.00%
2020/06/09	12	37.89	5.1	38.79	37.35	6.9	14,569	0.05%
2020/06/08	4	40.18	6	40.99	40.55	-2	13,891	-0.01%
2020/06/05	1	40.80	1	40.70	40.80	0	13,694	0.00%
2020/06/04	7	40.69	9	40.36	40.35	-2	13,703	-0.01%
2020/06/03	7	41.30	3	41.70	41.10	4	13,553	0.03%
2020/06/02	7	41.34	2	41.45	41.00	5	13,320	0.04%
2020/06/01	4	41.09	5	42.07	41.85	-1	13,121	-0.01%
2020/05/29	3	40.60	7	41.06	40.60	-4	12,818	-0.03%
2020/05/28	6	41.02	2	40.93	40.55	4	12,660	0.03%
2020/05/27	17	41.78	22	42.01	41.60	-5	12,319	-0.04%
2020/05/26	16.1	41.98	28	41.99	41.70	-11.9	12,135	-0.10%
2020/05/25	17	42.21	51	41.25	42.30	-34	11,780	-0.29%
2020/05/22	22	39.90	13	40.11	39.80	9	11,043	0.08%
2020/05/21	5	39.23	5	39.03	38.85	0	10,233	0.00%
2020/05/20	4	38.51	12	38.23	39.05	-8	9,765	-0.08%
2020/05/19	1	36.30	3	36.90	36.30	-2	9,161	-0.02%
2020/05/18	6	35.71	15	35.46	36.10	-9	8,953	-0.10%
2020/05/15	6	35.47	21	35.79	35.80	-15	8,840	-0.17%
2020/05/14	10	37.13	10	37.36	36.50	0	8,503	0.00%
2020/05/13	4	36.40	25.3	36.53	37.45	-21.3	8,158	-0.26%
2020/05/12	6	35.71	5	35.92	35.85	1	7,777	0.01%
2020/05/11	0	0.00	3	34.93	34.90	-3	7,351	-0.04%
2020/05/08	2	33.88	23	33.05	33.00	-21	6,940	-0.30%
2020/05/07	12	31.62	12	31.80	31.95	0	6,412	0.00%
2020/05/06	0	0.00	8	31.40	31.25	-8	6,293	-0.13%
2020/05/05	1	30.80	0	0.00	30.60	1	6,183	0.02%
2020/05/04	2	30.55	0	0.00	30.55	2	6,093	0.03%
2020/04/30	4	30.94	0	0.00	31.00	4	6,073	0.07%
2020/04/29	3	30.75	0	0.00	30.75	3	6,055	0.05%
2020/04/28	1	31.05	0	0.00	30.95	1	6,023	0.02%
2020/04/27	0	0.00	6	30.44	30.80	-6	5,969	-0.10%
2020/04/24	0	0.00	10	28.80	28.95	-10	5,749	-0.17%
2020/04/22	11	27.91	1	27.95	28.10	10	5,707	0.18%
2020/04/21	0	0.00	7	28.27	27.80	-7	5,660	-0.12%
2020/04/20	1	28.90	5	28.80	28.85	-4	5,640	-0.07%
2020/04/17	21	29.56	0	0.00	28.75	21	5,625	0.37%
2020/04/16	5	29.00	12	29.10	29.10	-7	5,528	-0.13%
2020/04/13	0	0.00	4	27.54	27.50	-4	5,393	-0.07%
2020/04/10	0	0.00	1	27.85	27.80	-1	5,406	-0.02%
2020/04/09	23	27.71	10	28.00	27.60	13	5,419	0.24%
2020/04/08	4	26.69	0	0.00	26.80	4	5,307	0.08%
2020/04/07	1	25.65	1	25.60	25.90	0	5,205	0.00%
2020/04/06	1	25.20	2	25.20	25.20	-1	5,157	-0.02%
2020/04/01	5	24.80	0	0.00	24.95	5	5,183	0.10%
2020/03/30	2	24.85	4	24.98	25.10	-2	5,085	-0.04%
2020/03/26	3	24.12	0	0.00	24.05	3	4,862	0.06%
2020/03/25	4	24.70	3	25.17	24.30	1	4,773	0.02%
2020/03/24	3	23.38	13	23.56	23.75	-10	4,530	-0.22%
2020/03/23	10	21.60	0	0.00	21.60	10	4,424	0.23%
2020/03/20	2	22.70	1	22.30	22.60	1	4,426	0.02%
2020/03/17	0	0.00	10	22.20	22.00	-10	4,367	-0.23%
2020/03/16	3	24.00	0	0.00	23.70	3	4,396	0.07%
2020/03/12	1	27.00	0	0.00	26.15	1	4,318	0.02%
2020/03/11	0	0.00	2	28.30	28.25	-2	4,250	-0.05%
2020/03/10	22	28.19	0	0.00	28.40	22	4,285	0.51%
2020/03/05	0	0.00	2	30.70	30.60	-2	4,249	-0.05%
2020/02/26	1	30.85	1	31.20	31.05	0	4,704	0.00%
2020/02/24	1	30.75	0	0.00	30.65	1	5,145	0.02%
2020/02/18	0	0.00	1	30.50	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	5	30.35	30.35	-5	5,173	-0.10%
2020/02/14	0	0.00	3	30.33	30.30	-3	5,232	-0.06%
2020/02/13	3	30.47	0	0.00	30.15	3	5,292	0.06%
2020/02/12	1	29.45	0	0.00	29.80	1	5,426	0.02%
2020/02/10	2	28.75	0	0.00	29.15	2	5,744	0.03%
2020/02/06	1	29.55	0	0.00	29.65	1	6,091	0.02%
2020/01/30	3	29.05	0	0.00	29.00	3	6,404	0.05%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/15	0	0.00	5	31.40	31.20	-5	6,308	-0.08%
2020/01/14	1	31.30	1	31.05	31.40	0	6,372	0.00%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	3	30.60	0	0.00	30.55	3	6,520	0.05%
2020/01/02	0	0.00	4	31.83	31.90	-4	7,116	-0.06%
2019/12/31	0	0.00	1	31.25	31.25	-1	7,162	-0.01%
2019/12/30	1	31.00	0	0.00	31.05	1	7,215	0.01%
2019/12/25	1	30.75	0	0.00	30.75	1	7,466	0.01%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/13	3	30.42	10	30.50	30.20	-7	7,288	-0.10%
2019/12/11	13	30.75	2	30.85	30.80	11	7,033	0.16%
2019/12/10	1	31.40	0	0.00	31.45	1	6,910	0.01%
2019/12/09	11	31.35	0	0.00	31.35	11	6,856	0.16%
2019/12/05	7	32.01	3	31.92	31.90	4	6,892	0.06%
2019/12/04	0	0.00	1	31.60	31.90	-1	6,846	-0.01%
2019/12/03	4	31.78	4	31.65	31.65	0	6,889	0.00%
2019/12/02	14	31.90	1	31.50	31.30	13	6,883	0.19%
2019/11/29	4	32.29	0	0.00	32.30	4	6,830	0.06%
2019/11/27	0	0.00	2	32.95	33.15	-2	6,741	-0.03%
2019/11/26	17	32.93	15	32.65	32.60	2	6,676	0.03%
2019/11/25	1	33.05	3	33.15	32.60	-2	6,607	-0.03%
2019/11/22	4	32.76	17	32.54	32.55	-13	6,450	-0.20%
2019/11/21	1	31.75	12	31.22	32.05	-11	6,166	-0.18%
2019/11/20	2	31.70	2	32.00	31.50	0	6,381	0.00%
2019/11/19	12	32.23	5	32.00	32.00	7	6,753	0.10%
2019/11/18	1	31.75	0	0.00	32.05	1	6,768	0.01%
2019/11/14	2	31.85	5	31.84	31.85	-3	6,799	-0.04%
2019/11/13	2	31.95	2	31.85	31.80	0	6,794	0.00%
2019/11/12	1	32.85	2	32.70	32.55	-1	6,786	-0.01%
2019/11/11	1	32.50	13	32.52	32.55	-12	6,729	-0.18%
2019/11/08	15	32.86	7	32.76	32.85	8	6,584	0.12%
2019/11/06	11	31.79	6	32.23	32.15	5	6,253	0.08%
2019/11/05	2	32.75	3	32.63	32.75	-1	6,175	-0.02%
2019/11/04	1	31.05	2	30.70	32.05	-1	5,941	-0.02%
2019/11/01	16	29.67	0	0.00	29.70	16	5,705	0.28%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	1	30.00	2	30.15	30.00	-1	5,678	-0.02%
2019/10/29	0	0.00	10	30.55	30.50	-10	5,603	-0.18%
2019/10/25	1	31.60	40	31.58	31.55	-39	5,527	-0.71%
2019/10/24	3	31.60	10	31.61	31.75	-7	5,522	-0.13%
2019/10/23	10	32.00	0	0.00	31.50	10	5,547	0.18%
2019/10/22	1	32.40	1	32.10	32.00	0	5,538	0.00%
2019/10/21	1	31.80	15	31.99	32.05	-14	5,473	-0.26%
2019/10/18	0	0.00	14	31.37	31.35	-14	5,387	-0.26%
2019/10/17	30	31.22	0	0.00	31.35	30	5,366	0.56%
2019/10/16	0	0.00	3	31.20	30.85	-3	5,349	-0.06%
2019/10/15	13	31.26	7	31.23	30.90	6	5,293	0.11%
2019/10/14	21	30.21	0	0.00	31.00	21	5,017	0.42%
2019/10/08	0	0.00	13	30.88	30.70	-13	4,734	-0.27%
2019/10/07	1	30.70	2	30.60	30.90	-1	4,709	-0.02%
2019/10/04	0	0.00	1	29.80	29.80	-1	4,594	-0.02%
2019/10/03	5	30.10	3	30.13	30.10	2	4,570	0.04%
2019/10/02	10	28.00	0	0.00	29.40	10	4,302	0.23%
2019/10/01	1	28.05	0	0.00	28.05	1	4,236	0.02%
2019/09/27	1	28.20	0	0.00	28.15	1	4,302	0.02%
2019/09/26	1	28.80	0	0.00	28.90	1	4,295	0.02%
2019/09/19	10	28.45	0	0.00	28.35	10	4,363	0.23%
2019/09/16	1	28.95	1	28.85	28.90	0	4,514	0.00%
2019/09/12	1	29.00	3	28.93	29.00	-2	4,640	-0.04%
2019/09/10	0	0.00	2	27.90	29.00	-2	4,647	-0.04%
2019/09/09	12	29.43	0	0.00	29.40	12	4,526	0.27%
2019/09/06	1	29.25	12	29.37	29.40	-11	4,527	-0.24%
2019/09/05	5	29.26	0	0.00	29.20	5	4,627	0.11%
2019/09/04	0	0.00	3	29.25	29.35	-3	4,608	-0.07%
2019/09/03	0	0.00	2	29.03	28.95	-2	4,617	-0.04%
2019/08/30	0	0.00	5	28.10	27.90	-5	4,556	-0.11%
2019/08/29	4	28.15	0	0.00	27.90	4	4,525	0.09%
2019/08/28	12	28.00	0	0.00	28.05	12	4,513	0.27%
2019/08/27	2	28.50	0	0.00	28.00	2	4,599	0.04%
2019/08/26	2	28.00	1	28.15	28.10	1	4,548	0.02%
2019/08/23	6	30.37	2	30.40	30.30	4	4,475	0.09%
2019/08/22	18	31.75	2	32.05	30.80	16	4,316	0.37%
2019/08/15	2	32.73	0	0.00	32.50	2	4,190	0.05%
2019/08/14	2	32.75	0	0.00	32.70	2	4,184	0.05%
2019/08/12	0	0.00	1	32.25	32.25	-1	4,264	-0.02%
2019/08/07	0	0.00	2	32.10	31.60	-2	4,338	-0.05%
2019/08/02	2	32.88	0	0.00	32.80	2	4,542	0.04%
2019/07/30	1	33.85	10	34.10	34.00	-9	4,598	-0.20%
2019/07/29	2	34.75	2	34.50	34.50	0	4,631	0.00%
2019/07/26	1	34.75	0	0.00	34.75	1	4,692	0.02%
2019/07/24	11	34.79	0	0.00	35.35	11	4,741	0.23%
2019/07/19	0	0.00	10	34.95	34.70	-10	4,859	-0.21%
2019/07/18	2	34.83	0	0.00	34.60	2	4,903	0.04%
2019/07/17	1	35.10	0	0.00	35.05	1	4,961	0.02%
2019/07/16	2	35.40	0	0.00	35.20	2	5,080	0.04%
2019/07/15	1	35.75	1	35.55	35.35	0	5,215	0.00%
2019/07/12	1	35.15	1	35.50	35.25	0	5,313	0.00%
2019/07/11	0	0.00	11	34.82	34.65	-11	5,449	-0.20%
2019/07/10	7	34.16	5	34.20	34.10	2	5,479	0.04%
2019/07/04	0	0.00	1	34.60	34.60	-1	6,265	-0.02%
2019/07/03	1	33.85	2	34.15	33.80	-1	6,642	-0.02%
2019/07/01	0	0.00	1	33.85	34.05	-1	6,896	-0.01%
2019/06/27	0	0.00	5	33.30	33.60	-5	7,033	-0.07%
2019/06/25	1	33.05	0	0.00	33.20	1	7,332	0.01%
2019/06/24	2	33.68	0	0.00	33.75	2	7,343	0.03%
2019/06/21	4	34.00	5	34.00	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	1	33.25	33.70	-1	7,327	-0.01%
2019/06/18	0	0.00	1	32.25	32.15	-1	7,757	-0.01%
2019/06/14	0	0.00	6	32.40	32.20	-6	7,933	-0.08%
2019/06/13	10	32.45	0	0.00	32.65	10	7,961	0.13%
2019/06/12	0	0.00	2	32.23	32.30	-2	7,865	-0.03%
2019/06/11	5	31.95	0	0.00	31.70	5	7,877	0.06%
2019/06/04	2	31.15	0	0.00	31.10	2	8,331	0.02%
2019/06/03	4	30.95	0	0.00	31.05	4	8,323	0.05%
2019/05/30	2	32.90	2	32.10	31.95	0	8,176	0.00%
2019/05/29	2	32.60	3	32.63	32.70	-1	8,135	-0.01%
2019/05/27	1	30.00	0	0.00	30.95	1	8,098	0.01%
2019/05/23	6	30.74	0	0.00	30.80	6	8,036	0.07%
2019/05/22	1	33.05	0	0.00	32.05	1	7,867	0.01%
2019/05/15	10	33.25	0	0.00	33.50	10	7,953	0.13%
2019/05/09	2	35.00	0	0.00	35.05	2	7,883	0.03%
2019/05/06	1	36.70	0	0.00	36.70	1	8,284	0.01%
2019/05/03	0	0.00	1	37.85	37.90	-1	8,241	-0.01%
2019/05/02	1	36.90	0	0.00	37.40	1	8,187	0.01%
2019/04/26	40	37.40	0	0.00	37.00	40	8,183	0.49%
2019/04/25	4	37.81	0	0.00	37.85	4	8,169	0.05%
2019/04/24	0	0.00	1	37.70	37.55	-1	8,154	-0.01%
2019/04/23	1	37.30	0	0.00	37.80	1	8,109	0.01%
2019/04/22	5	38.15	0	0.00	37.80	5	8,045	0.06%
2019/04/19	1	38.00	2	38.13	38.35	-1	8,029	-0.01%
2019/04/18	3	37.90	40	37.90	37.35	-37	7,983	-0.46%
2019/04/17	1	38.10	0	0.00	37.50	1	7,919	0.01%
2019/04/16	1	37.45	7	37.69	37.35	-6	7,788	-0.08%
2019/04/15	2	37.23	5	37.38	37.15	-3	7,682	-0.04%
2019/04/11	39	36.30	30	37.25	36.20	9	7,488	0.12%
2019/04/10	9	37.88	5	37.90	37.25	4	7,275	0.05%
2019/04/09	33	37.33	8	37.10	37.20	25	6,956	0.36%
2019/04/08	1	35.95	2	35.50	35.95	-1	6,570	-0.02%
2019/04/02	1	34.25	2	34.20	34.15	-1	6,334	-0.02%
2019/03/28	0	0.00	3	34.60	34.60	-3	6,093	-0.05%
2019/03/27	0	0.00	1	33.65	33.65	-1	6,233	-0.02%
2019/03/26	3	33.50	0	0.00	33.60	3	6,351	0.05%
2019/03/22	5	34.21	3	35.05	33.80	2	6,338	0.03%
2019/03/21	4	35.56	2	35.40	35.10	2	6,491	0.03%
2019/03/20	1	33.50	2	34.40	34.55	-1	7,202	-0.01%
2019/03/18	1	34.25	0	0.00	34.10	1	7,276	0.01%
2019/03/15	0	0.00	1	34.10	34.10	-1	7,280	-0.01%
2019/03/13	5	34.38	0	0.00	34.05	5	7,331	0.07%
2019/03/12	1	34.30	7	34.46	34.70	-6	7,213	-0.08%
2019/03/11	0	0.00	3	33.18	33.55	-3	7,122	-0.04%
2019/03/08	1	32.10	0	0.00	32.35	1	7,322	0.01%
2019/03/04	2	32.70	0	0.00	32.70	2	7,753	0.03%
2019/02/26	2	32.55	0	0.00	32.20	2	8,037	0.02%
2019/02/21	1	33.10	1	33.20	33.10	0	8,252	0.00%
2019/02/20	0	0.00	2	33.15	33.10	-2	8,506	-0.02%
2019/02/19	2	33.35	1	32.70	33.00	1	8,725	0.01%
2019/02/18	2	31.65	0	0.00	32.00	2	8,776	0.02%
2019/02/14	1	33.10	6	33.01	32.95	-5	9,148	-0.05%
2019/02/13	0	0.00	5	33.11	33.00	-5	9,185	-0.05%
2019/02/11	0	0.00	2	32.78	32.60	-2	9,569	-0.02%
2019/01/29	1	32.00	2	32.43	32.45	-1	9,548	-0.01%
2019/01/28	9	32.38	14	31.97	32.10	-5	9,420	-0.05%
2019/01/25	1	30.80	12	30.55	30.80	-11	9,325	-0.12%
2019/01/24	1	30.10	3	29.95	29.90	-2	9,306	-0.02%
2019/01/23	0	0.00	1	29.60	29.85	-1	9,333	-0.01%
2019/01/22	1	29.55	0	0.00	29.40	1	9,377	0.01%
2019/01/16	1	29.90	0	0.00	29.85	1	9,492	0.01%
2019/01/15	1	30.30	0	0.00	30.30	1	9,452	0.01%
2019/01/11	7	29.76	0	0.00	29.55	7	9,515	0.07%
2019/01/10	2	30.70	1	30.80	30.70	1	9,456	0.01%
2019/01/09	1	29.80	1	30.55	30.55	0	9,464	0.00%
2019/01/07	1	29.65	2	29.65	29.60	-1	9,469	-0.01%
2019/01/04	11	29.03	0	0.00	29.00	11	9,580	0.11%
2018/12/28	2	30.40	0	0.00	30.15	2	9,760	0.02%
2018/12/27	0	0.00	2	30.90	30.25	-2	9,932	-0.02%
2018/12/26	2	31.08	2	30.30	30.25	0	9,965	0.00%
2018/12/25	2	30.30	1	30.25	30.25	1	10,109	0.01%
2018/12/24	2	30.25	0	0.00	30.30	2	10,397	0.02%
2018/12/22	4	30.00	0	0.00	30.05	4	10,402	0.04%
2018/12/21	2	29.65	2	29.70	30.50	0	10,443	0.00%
2018/12/20	9	30.08	0	0.00	29.70	9	10,349	0.09%
2018/12/19	1	32.25	2	32.05	31.85	-1	10,170	-0.01%
2018/12/18	0	0.00	1	31.70	31.90	-1	10,041	-0.01%
2018/12/17	1	31.75	0	0.00	32.20	1	10,053	0.01%
2018/12/14	7	32.21	1	32.25	31.85	6	10,062	0.06%
2018/12/13	10	34.24	22	34.61	33.50	-12	9,881	-0.12%
2018/12/12	0	0.00	5	32.39	32.60	-5	8,813	-0.06%
2018/12/11	3	32.07	4	32.13	32.00	-1	8,820	-0.01%
2018/12/10	0	0.00	1	30.70	30.70	-1	8,730	-0.01%
2018/12/06	1	31.70	2	31.08	31.70	-1	8,775	-0.01%
2018/12/04	2	33.55	2	33.90	33.45	0	8,873	0.00%
2018/12/03	2	33.60	10	33.26	33.50	-8	8,805	-0.09%
2018/11/30	3	32.03	0	0.00	31.70	3	8,545	0.04%
2018/11/29	1	32.20	1	32.20	31.50	0	8,644	0.00%
2018/11/28	2	31.75	0	0.00	31.80	2	8,697	0.02%
2018/11/27	0	0.00	5	32.19	32.40	-5	8,626	-0.06%
2018/11/26	3	30.98	1	30.40	31.45	2	8,659	0.02%
2018/11/23	13	29.83	6	29.87	29.85	7	8,610	0.08%
2018/11/22	1	31.40	0	0.00	31.50	1	8,498	0.01%
2018/11/21	0	0.00	3	31.55	32.25	-3	8,561	-0.04%
2018/11/19	2	31.65	8	32.00	32.00	-6	8,643	-0.07%
2018/11/16	0	0.00	1	32.20	32.00	-1	8,521	-0.01%
2018/11/15	0	0.00	40	30.12	30.40	-40	8,445	-0.47%
2018/11/14	2	29.70	7	29.95	30.40	-5	8,442	-0.06%
2018/11/13	2	27.35	5	29.14	29.30	-3	8,313	-0.04%
2018/11/09	1	27.30	8	27.59	28.30	-7	8,118	-0.09%
2018/11/08	2	27.90	3	27.90	27.90	-1	8,008	-0.01%
2018/11/06	6	25.17	2	24.98	24.95	4	7,996	0.05%
2018/11/02	0	0.00	7	26.87	26.30	-7	8,026	-0.09%
2018/11/01	1	25.05	7	25.29	25.30	-6	7,918	-0.08%
2018/10/31	0	0.00	3	24.20	24.40	-3	7,903	-0.04%
2018/10/30	0	0.00	20	23.15	23.50	-20	7,954	-0.25%
2018/10/29	1	22.95	0	0.00	22.95	1	8,015	0.01%
2018/10/25	15	22.33	0	0.00	22.45	15	8,115	0.18%
2018/10/23	0	0.00	10	23.90	23.85	-10	8,147	-0.12%
2018/10/22	1	24.10	2	23.80	24.40	-1	8,349	-0.01%
2018/10/19	10	23.35	0	0.00	23.90	10	8,859	0.11%
2018/10/18	42	23.54	0	0.00	23.55	42	8,974	0.47%
2018/10/16	4	24.93	40	24.60	24.50	-36	8,949	-0.40%
2018/10/15	35	24.71	1	24.65	24.50	34	9,156	0.37%
2018/10/12	1	23.90	0	0.00	24.00	1	9,258	0.01%
2018/10/11	23	23.77	0	0.00	23.60	23	9,310	0.25%
2018/10/09	2	26.45	35	26.20	26.20	-33	9,330	-0.35%
2018/10/05	3	27.17	1	26.75	26.20	2	9,945	0.02%
2018/10/04	12	28.02	5	28.00	28.00	7	10,587	0.07%
2018/10/03	13	28.31	5	28.20	28.20	8	11,209	0.07%
2018/10/02	11	29.12	0	0.00	28.95	11	11,130	0.10%
2018/09/27	0	0.00	2	32.00	31.80	-2	10,889	-0.02%
2018/09/26	0	0.00	3	32.15	32.05	-3	10,852	-0.03%
2018/09/21	2	31.33	1	31.25	31.05	1	10,816	0.01%
2018/09/20	1	31.45	0	0.00	31.55	1	10,780	0.01%
2018/09/19	2	32.10	0	0.00	31.30	2	10,761	0.02%
2018/09/18	3	32.17	1	32.20	32.00	2	10,667	0.02%
2018/09/14	3	31.98	1	31.40	32.50	2	10,701	0.02%
2018/09/13	2	31.70	0	0.00	31.65	2	10,654	0.02%
2018/09/12	8	31.00	0	0.00	31.00	8	10,627	0.08%
2018/09/11	5	30.79	2	30.45	31.95	3	10,650	0.03%
2018/09/10	0	0.00	1	32.40	32.05	-1	10,611	-0.01%
2018/09/07	3	33.13	0	0.00	33.30	3	10,656	0.03%
2018/09/06	2	34.53	1	34.50	34.50	1	10,654	0.01%
2018/09/05	1	34.50	0	0.00	34.50	1	10,714	0.01%
2018/09/04	4	36.03	0	0.00	36.00	4	10,692	0.04%
2018/09/03	1	36.20	1	35.95	35.80	0	10,587	0.00%
2018/08/31	6	36.73	2	36.95	36.70	4	10,639	0.04%
2018/08/30	3	36.25	7	36.29	36.20	-4	10,625	-0.04%
2018/08/29	5	36.05	5	36.20	35.70	0	10,814	0.00%
2018/08/28	5	35.65	0	0.00	35.50	5	10,829	0.05%
2018/08/27	7	35.49	5	35.65	35.15	2	10,920	0.02%
2018/08/24	2	33.68	0	0.00	33.80	2	10,953	0.02%
2018/08/23	0	0.00	2	34.35	34.10	-2	10,966	-0.02%
2018/08/22	9	34.17	2	33.90	33.75	7	10,906	0.06%
2018/08/20	2	34.93	0	0.00	34.50	2	11,315	0.02%
2018/08/17	10	36.70	8	36.71	36.00	2	11,326	0.02%
2018/08/16	10	36.81	0	0.00	36.65	10	11,348	0.09%
2018/08/15	2	38.00	17	36.88	37.90	-15	11,589	-0.13%
2018/08/14	0	0.00	16	36.85	36.85	-16	12,134	-0.13%
2018/08/13	16	36.23	0	0.00	35.50	16	12,287	0.13%
2018/08/10	12	38.35	0	0.00	37.55	12	12,187	0.10%
2018/08/09	3	38.60	0	0.00	38.60	3	12,281	0.02%
2018/08/08	7	38.56	2	38.85	38.60	5	12,387	0.04%
2018/08/07	3	38.47	3	38.63	38.85	0	12,422	0.00%
2018/08/06	3	38.53	1	38.55	38.35	2	12,517	0.02%
2018/08/03	1	38.70	12	38.96	39.00	-11	12,550	-0.09%
2018/08/02	11	37.82	1	37.70	37.65	10	12,638	0.08%
2018/08/01	3	39.45	0	0.00	39.10	3	12,681	0.02%
2018/07/31	2	38.95	5	39.25	39.25	-3	12,843	-0.02%
2018/07/30	5	38.70	0	0.00	38.85	5	13,019	0.04%
2018/07/27	3	39.98	9	40.04	40.05	-6	12,973	-0.05%
2018/07/26	5	40.16	14	40.07	40.70	-9	12,803	-0.07%
2018/07/25	5	38.69	0	0.00	37.90	5	12,359	0.04%
2018/07/24	2	38.13	3	38.37	38.30	-1	12,307	-0.01%
2018/07/23	2	37.80	0	0.00	37.60	2	12,360	0.02%
2018/07/20	7	38.36	13	38.58	38.35	-6	12,460	-0.05%
2018/07/19	2	36.98	0	0.00	37.15	2	12,298	0.02%
2018/07/18	6	38.13	6	38.57	37.80	0	12,405	0.00%
2018/07/17	0	0.00	2	38.68	38.90	-2	12,362	-0.02%
2018/07/16	9	38.65	15	38.39	38.65	-6	12,343	-0.05%
2018/07/13	17	37.81	2	37.50	37.05	15	11,991	0.13%
2018/07/12	25	37.69	23	37.44	37.55	2	11,975	0.02%
2018/07/11	2	35.85	26	36.91	37.15	-24	11,380	-0.21%
2018/07/10	1	33.05	8	33.43	33.80	-7	10,879	-0.06%
2018/07/09	1	31.25	0	0.00	31.25	1	10,996	0.01%
2018/07/06	8	31.59	1	31.70	31.20	7	11,464	0.06%
2018/07/05	10	32.50	1	32.95	32.25	9	11,945	0.08%
2018/07/04	1	32.70	0	0.00	32.70	1	12,447	0.01%
2018/07/03	4	32.55	1	33.10	32.10	3	13,006	0.02%
2018/07/02	1	33.00	0	0.00	33.10	1	13,314	0.01%
2018/06/28	0	0.00	1	33.95	33.70	-1	13,502	-0.01%
2018/06/26	2	33.60	0	0.00	33.30	2	13,867	0.01%
2018/06/22	2	33.38	0	0.00	33.20	2	13,990	0.01%
2018/06/21	1	33.50	0	0.00	33.50	1	14,047	0.01%
2018/06/20	6	32.99	7	33.12	32.60	-1	14,114	-0.01%
2018/06/19	3	34.27	1	34.30	33.75	2	14,119	0.01%
2018/06/15	3	35.48	0	0.00	35.20	3	14,158	0.02%
2018/06/14	1	35.30	0	0.00	34.85	1	14,071	0.01%
2018/06/13	5	34.93	0	0.00	34.70	5	14,041	0.04%
2018/06/08	0	0.00	20	35.70	35.85	-20	13,940	-0.14%
2018/06/07	3	35.23	0	0.00	35.20	3	13,820	0.02%
2018/06/06	1	35.90	4	35.99	35.70	-3	13,746	-0.02%
2018/06/04	2	36.50	12	36.62	36.30	-10	13,518	-0.07%
2018/06/01	1	35.80	5	35.89	36.20	-4	13,373	-0.03%
2018/05/31	0	0.00	1	34.35	34.25	-1	13,216	-0.01%
2018/05/30	0	0.00	1	34.45	34.40	-1	13,214	-0.01%
2018/05/29	15	35.88	4	36.08	35.20	11	13,382	0.08%
2018/05/28	7	35.11	9	34.81	34.90	-2	13,185	-0.02%
2018/05/25	12	33.93	12	33.48	33.10	0	12,886	0.00%
2018/05/24	1	34.45	1	34.10	34.00	0	12,837	0.00%
2018/05/23	2	34.40	35	34.35	34.05	-33	12,805	-0.26%
2018/05/22	5	33.95	18	33.83	35.20	-13	12,626	-0.10%
2018/05/21	5	31.00	7	31.69	32.00	-2	12,098	-0.02%
2018/05/18	1	31.10	0	0.00	30.60	1	11,960	0.01%
2018/05/17	1	31.30	5	30.60	30.85	-4	11,992	-0.03%
2018/05/16	18	32.12	0	0.00	31.50	18	12,003	0.15%
2018/05/15	2	32.30	2	32.00	31.90	0	12,099	0.00%
2018/05/14	3	32.15	0	0.00	31.75	3	12,428	0.02%
2018/05/11	100	31.38	100	31.48	31.50	0	12,508	0.00%
2018/05/10	40	32.15	5	32.20	32.20	35	12,735	0.27%
2018/05/08	24	31.86	10	31.82	31.55	14	14,501	0.10%
2018/05/07	0	0.00	31	31.72	31.20	-31	14,808	-0.21%
2018/05/04	2	33.75	3	33.48	33.10	-1	14,713	-0.01%
2018/05/03	3	33.27	0	0.00	33.10	3	14,648	0.02%
2018/04/30	1	32.55	0	0.00	33.05	1	14,683	0.01%
2018/04/27	1	32.30	0	0.00	32.30	1	14,913	0.01%
2018/04/26	4	34.04	1	34.60	32.00	3	15,227	0.02%
2018/04/25	9	34.71	3	34.30	34.50	6	15,131	0.04%
2018/04/24	3	32.67	2	33.80	34.00	1	15,052	0.01%
2018/04/23	7	34.38	0	0.00	33.60	7	14,844	0.05%
2018/04/20	0	0.00	5	35.00	34.65	-5	14,749	-0.03%
2018/04/19	5	35.00	0	0.00	35.00	5	14,655	0.03%
2018/04/18	1	34.85	0	0.00	34.70	1	14,658	0.01%
2018/04/17	5	35.58	0	0.00	35.50	5	14,648	0.03%
2018/04/16	2	36.50	2	36.70	37.60	0	14,689	0.00%
2018/04/13	3	35.98	2	36.20	36.30	1	14,611	0.01%
2018/04/12	8	36.39	1	36.75	36.20	7	14,567	0.05%
2018/04/11	11	37.55	0	0.00	35.30	11	14,156	0.08%
2018/04/10	11	38.40	5	38.50	38.20	6	13,821	0.04%
2018/04/09	21	41.53	0	0.00	40.50	21	13,502	0.16%
2018/04/03	59	45.33	0	0.00	45.00	59	13,180	0.45%
2018/03/31	0	0.00	4	50.60	49.80	-4	12,835	-0.03%
2018/03/30	2	50.15	8	50.23	50.00	-6	12,756	-0.05%
2018/03/28	3	49.05	0	0.00	48.90	3	12,459	0.02%
2018/03/27	0	0.00	1	49.85	49.85	-1	12,570	-0.01%
2018/03/26	0	0.00	2	48.50	48.40	-2	12,396	-0.02%
2018/03/23	0	0.00	6	46.98	47.00	-6	12,330	-0.05%
2018/03/21	0	0.00	7	48.44	48.50	-7	12,226	-0.06%
2018/03/20	3	47.60	8	47.18	47.60	-5	12,144	-0.04%
2018/03/19	3	47.00	3	46.93	46.90	0	12,264	0.00%
2018/03/16	8	47.00	4	46.70	47.10	4	12,420	0.03%
2018/03/14	2	45.18	0	0.00	45.15	2	12,655	0.02%
2018/03/13	1	45.90	0	0.00	46.00	1	12,882	0.01%
2018/03/12	4	46.04	3	46.70	45.60	1	13,218	0.01%
2018/03/09	2	45.95	1	45.95	45.95	1	13,279	0.01%
2018/03/07	0	0.00	1	44.35	44.15	-1	13,213	-0.01%
2018/03/06	4	44.64	1	45.50	45.50	3	13,345	0.02%
2018/03/05	5	44.90	1	44.65	44.30	4	13,349	0.03%
2018/03/02	4	44.35	0	0.00	44.55	4	13,462	0.03%
2018/03/01	2	46.23	0	0.00	46.10	2	13,309	0.02%
2018/02/27	2	48.10	7	47.88	47.25	-5	13,353	-0.04%
2018/02/26	1	48.05	1	48.20	47.60	0	13,472	0.00%
2018/02/23	2	47.98	1	47.90	47.80	1	13,931	0.01%
2018/02/22	4	48.58	0	0.00	48.10	4	14,128	0.03%
2018/02/21	2	50.50	3	49.47	50.50	-1	14,260	-0.01%
2018/02/12	1	46.30	0	0.00	46.15	1	14,596	0.01%
2018/02/09	5	45.28	0	0.00	46.50	5	15,312	0.03%
2018/02/08	3	48.47	3	47.50	47.50	0	16,522	0.00%
2018/02/07	4	48.98	13	48.97	49.00	-9	17,249	-0.05%
2018/02/06	1	46.00	3	45.48	46.50	-2	17,155	-0.01%
2018/02/05	7	48.09	0	0.00	48.50	7	16,883	0.04%
2018/02/02	5	50.15	1	50.80	49.70	4	16,783	0.02%
2018/02/01	16	52.96	13	54.52	51.40	3	16,594	0.02%
2018/01/31	38	54.24	25	55.11	53.10	13	16,249	0.08%
2018/01/30	5	53.74	24	53.30	53.10	-19	14,707	-0.13%
2018/01/29	5	51.70	7	51.40	51.50	-2	14,188	-0.01%
2018/01/26	2	50.00	0	0.00	49.85	2	14,070	0.01%
2018/01/25	5	50.11	2	50.25	49.50	3	14,094	0.02%
2018/01/24	1	50.60	1	50.90	51.20	0	14,062	0.00%
2018/01/23	42	52.19	25	52.44	50.30	17	14,143	0.12%
2018/01/22	12	52.48	20	51.90	53.40	-8	13,899	-0.06%
2018/01/19	0	0.00	2	48.65	48.80	-2	13,640	-0.01%
2018/01/18	9	48.61	0	0.00	47.35	9	13,612	0.07%
2018/01/16	0	0.00	1	48.10	48.15	-1	13,914	-0.01%
2018/01/15	1	48.90	0	0.00	48.60	1	13,971	0.01%
2018/01/12	1	50.50	1	50.30	49.95	0	13,983	0.00%
2018/01/11	15	50.02	3	49.77	49.45	12	13,887	0.09%
2018/01/10	3	48.40	20	47.85	49.40	-17	13,737	-0.12%
2018/01/09	2	46.53	2	46.58	46.90	0	13,549	0.00%
2018/01/08	2	46.88	1	47.35	47.50	1	13,458	0.01%
2018/01/05	0	0.00	1	45.80	46.30	-1	13,568	-0.01%
2018/01/04	11	45.96	5	46.00	45.80	6	13,668	0.04%
2018/01/03	6	46.15	48	45.64	46.35	-42	13,721	-0.31%
2018/01/02	48	46.02	3	45.90	45.55	45	13,633	0.33%