元太 (8069)-凱基-北門券商分點個股進出

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
215.5
漲跌
▼3.0
漲幅
-1.37%
成交量
3,364張
產業
上櫃光電類股
1442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

元太 (8069)籌碼相關－凱基-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門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
2024/06/04	0	0.00	3	220.00	218.50	-3	6,259	-0.05%
2024/05/31	0	219.50	0	0.00	219.50	0	6,432	0.00%
2024/05/30	3	223.50	0	0.00	220.00	3	6,424	0.05%
2024/05/28	0	0.00	1.1	229.90	229.50	-1.1	6,558	-0.02%
2024/05/27	0	225.00	0	0.00	226.00	0	6,830	0.00%
2024/05/24	0	223.00	2	227.00	227.00	-2	6,874	-0.03%
2024/05/23	0	0.00	1.7	224.79	225.50	-1.7	6,933	-0.02%
2024/05/22	1	216.50	1.2	218.58	216.50	-0.2	6,831	0.00%
2024/05/21	0	211.00	0	0.00	210.50	0	6,826	0.00%
2024/05/17	0.2	209.00	0	0.00	209.00	0.2	6,992	0.00%
2024/05/16	1.5	210.83	0	0.00	210.50	1.5	7,020	0.02%
2024/05/15	3	217.33	2	217.50	217.00	1	7,038	0.01%
2024/05/14	0.1	214.00	0	0.00	214.00	0.1	7,213	0.00%
2024/05/13	0	0.00	0.8	217.29	219.00	-0.8	7,201	-0.01%
2024/05/10	0	0.00	7	208.64	210.50	-7	7,130	-0.10%
2024/05/09	0.1	209.00	0	0.00	208.00	0.1	7,297	0.00%
2024/05/08	0.6	210.83	0	0.00	209.50	0.6	7,447	0.01%
2024/05/07	7.1	215.06	0.5	220.00	217.00	6.6	7,477	0.09%
2024/05/03	0	0.00	0.1	220.00	217.50	-0.1	8,148	0.00%
2024/04/30	2.7	212.52	0	0.00	210.00	2.7	8,213	0.03%
2024/04/29	1.2	220.63	0	0.00	220.50	1.2	8,180	0.01%
2024/04/26	0.6	229.05	2	229.25	227.50	-1.5	8,103	-0.02%
2024/04/25	1.1	213.50	1	217.00	216.50	0.1	8,015	0.00%
2024/04/24	0.1	211.50	0	0.00	209.00	0.1	7,906	0.00%
2024/04/23	0.1	208.00	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	1.1	205.05	0	0.00	207.00	1.1	7,885	0.01%
2024/04/18	1	225.50	0	0.00	225.50	1	7,695	0.01%
2024/04/17	1	229.50	0	0.00	229.00	1	7,574	0.01%
2024/04/16	0	0.00	0.1	239.16	237.00	-0.1	7,500	0.00%
2024/04/15	0	0.00	0.3	242.50	241.00	-0.3	7,467	0.00%
2024/04/11	0	0.00	0.2	237.50	242.00	-0.2	7,431	0.00%
2024/04/10	1.4	236.52	7.1	237.52	240.00	-5.8	7,391	-0.08%
2024/04/08	0.2	235.00	1.1	234.83	232.00	-0.9	7,348	-0.01%
2024/04/03	1	227.00	1	227.00	227.00	0	7,334	0.00%
2024/04/02	0.1	228.00	0	229.78	230.00	0	7,325	0.00%
2024/04/01	0	0.00	0.1	232.50	231.50	-0.1	7,508	0.00%
2024/03/29	0.1	228.00	0.1	233.00	229.00	0	7,556	0.00%
2024/03/28	0.1	227.50	0.2	228.30	227.00	-0.1	7,624	0.00%
2024/03/27	0	229.00	1.2	228.17	228.00	-1.2	7,924	-0.02%
2024/03/26	0.2	232.00	0	0.00	229.50	0.2	7,926	0.00%
2024/03/25	0	234.67	0	0.00	237.00	0	7,892	0.00%
2024/03/22	0	237.00	0.1	236.50	236.50	0	7,858	0.00%
2024/03/21	0	0.00	0.1	242.00	236.50	-0.1	7,785	0.00%
2024/03/20	0	241.00	0	0.00	238.50	0	7,913	0.00%
2024/03/19	0	240.00	0.2	241.00	239.50	-0.1	7,963	0.00%
2024/03/18	0	0.00	0.1	239.00	244.50	-0.1	7,934	0.00%
2024/03/15	0	234.50	0	238.50	234.00	0	7,914	0.00%
2024/03/13	0	0.00	0.3	229.50	230.50	-0.3	7,846	0.00%
2024/03/12	0	0.00	1.5	235.17	236.00	-1.5	7,793	-0.02%
2024/03/11	0.5	227.46	1	229.50	229.50	-0.5	7,722	-0.01%
2024/03/08	6.2	223.18	0.5	233.50	222.50	5.7	7,635	0.07%
2024/03/07	0.1	238.61	1	238.25	240.00	-0.9	7,314	-0.01%
2024/03/06	0	241.25	0	0.00	241.00	0	7,264	0.00%
2024/03/05	0.1	242.58	0	0.00	241.00	0.1	7,259	0.00%
2024/03/04	0.1	247.24	0	0.00	246.50	0.1	7,191	0.00%
2024/03/01	0.7	252.19	2	244.50	253.00	-1.3	7,109	-0.02%
2024/02/29	3.3	241.97	3	237.50	246.00	0.3	6,948	0.00%
2024/02/27	1	230.50	2.3	224.99	230.00	-1.3	6,664	-0.02%
2024/02/26	2	221.50	0	0.00	223.50	2	6,590	0.03%
2024/02/23	0	0.00	1	234.50	231.50	-1	6,505	-0.02%
2024/02/22	6	230.33	1.5	232.50	233.00	4.5	6,498	0.07%
2024/02/21	0.8	231.29	0	0.00	232.00	0.8	6,489	0.01%
2024/02/20	2.4	223.08	2.1	225.74	228.50	0.4	6,446	0.01%
2024/02/19	2	221.50	2.4	224.67	223.00	-0.4	6,536	-0.01%
2024/02/15	0	226.00	1	226.99	229.00	-1	6,481	-0.02%
2024/02/05	0	0.00	7.7	217.15	217.00	-7.7	6,278	-0.12%
2024/02/02	2.1	215.43	1	215.50	214.00	1.1	6,223	0.02%
2024/02/01	8.2	213.38	1.1	215.01	213.50	7	6,168	0.11%
2024/01/31	1.8	212.77	6	211.75	208.00	-4.2	6,050	-0.07%
2024/01/30	0.1	212.52	0	0.00	212.00	0.1	5,985	0.00%
2024/01/29	2	214.00	0.8	215.00	216.00	1.2	5,987	0.02%
2024/01/26	3.2	216.46	3.5	215.82	217.00	-0.4	5,799	-0.01%
2024/01/25	2.4	199.00	9	200.06	200.50	-6.7	5,280	-0.13%
2024/01/24	0	0.00	1	199.00	193.50	-1	5,127	-0.02%
2024/01/23	0.3	192.99	2	195.50	195.50	-1.7	5,071	-0.03%
2024/01/19	4	189.25	0.1	189.50	187.00	3.9	4,987	0.08%
2024/01/18	0	0.00	1	185.50	185.00	-1	4,944	-0.02%
2024/01/17	1.1	180.64	3	180.50	182.50	-2	4,926	-0.04%
2024/01/16	0.1	184.50	0	0.00	186.00	0.1	4,946	0.00%
2024/01/15	0	187.50	1	189.00	187.00	-1	5,088	-0.02%
2024/01/10	1.1	183.27	0	0.00	187.00	1.1	5,293	0.02%
2024/01/08	0	191.50	2	193.75	192.00	-2	5,267	-0.04%
2024/01/03	2	189.75	0.3	193.00	189.50	1.8	5,427	0.03%
2024/01/02	0	197.00	0	198.00	195.00	0	5,495	0.00%
2023/12/29	3	199.67	3	197.00	197.00	0	5,531	0.00%
2023/12/28	0	0.00	0.8	200.50	201.50	-0.8	5,510	-0.01%
2023/12/27	4.1	201.85	4.3	201.62	203.00	-0.2	5,510	0.00%
2023/12/25	0	0.00	0.1	198.00	197.00	-0.1	5,297	0.00%
2023/12/22	4	193.08	7	194.36	197.00	-3	5,205	-0.06%
2023/12/20	0	0.00	0.1	180.75	181.00	-0.1	4,888	0.00%
2023/12/18	0.1	178.50	0	0.00	178.50	0.1	4,963	0.00%
2023/12/15	1	181.00	0	0.00	180.00	1	5,028	0.02%
2023/12/14	0	0.00	3.1	180.18	181.00	-3.1	4,950	-0.06%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	3	176.33	1	176.00	176.00	2	4,983	0.04%
2023/12/08	0.1	179.00	0	0.00	178.50	0.1	5,027	0.00%
2023/12/07	0	0.00	1	181.00	180.50	-1	5,225	-0.02%
2023/12/04	1	182.00	0	0.00	181.00	1	5,328	0.02%
2023/12/01	1	180.00	0	0.00	180.50	1	5,345	0.02%
2023/11/30	0	0.00	2	182.00	183.00	-2	5,332	-0.04%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/20	1	178.00	0	0.00	177.50	1	5,505	0.02%
2023/11/17	1	180.50	0	0.00	181.00	1	5,543	0.02%
2023/11/16	2	177.75	3	181.17	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	3	180.17	180.00	-3	5,481	-0.05%
2023/11/10	1	172.50	2	173.75	173.50	-1	6,445	-0.02%
2023/11/08	1	171.00	0	0.00	171.00	1	6,735	0.01%
2023/11/07	1	168.03	1	168.50	168.50	0	6,755	0.00%
2023/11/06	1	179.00	0	0.00	173.00	1	6,738	0.01%
2023/11/02	0	0.00	15	171.57	172.00	-15	6,707	-0.22%
2023/11/01	0	0.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/31	1	168.00	2.9	168.66	168.00	-1.9	6,916	-0.03%
2023/10/30	0	169.50	0	0.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	1.1	169.07	169.50	-1.1	7,071	-0.02%
2023/10/26	7	168.50	0	0.00	167.00	7	7,216	0.10%
2023/10/25	10	171.00	9	170.78	173.00	1	7,299	0.01%
2023/10/24	9	167.72	0	0.00	170.00	9	7,342	0.12%
2023/10/23	1	168.00	3	167.50	168.00	-2	7,307	-0.03%
2023/10/20	1	173.00	0	0.00	173.00	1	7,205	0.01%
2023/10/19	1.1	178.00	0	0.00	178.50	1.1	7,130	0.02%
2023/10/18	0	0.00	1	180.50	180.00	-1	7,122	-0.01%
2023/10/16	1	180.00	0	0.00	179.00	1	7,225	0.01%
2023/10/12	0	0.00	2.1	185.48	185.00	-2.1	7,245	-0.03%
2023/10/11	0	179.50	0	0.00	181.00	0	7,233	0.00%
2023/10/06	4.1	185.35	3.1	184.19	182.00	1.1	7,202	0.01%
2023/10/05	0	0.00	0.1	179.00	182.50	-0.1	7,158	0.00%
2023/10/02	1	181.50	0	0.00	181.50	1	7,202	0.01%
2023/09/28	0	0.00	1	181.00	179.50	-1	7,258	-0.01%
2023/09/27	0	0.00	0.2	178.50	178.50	-0.2	7,294	0.00%
2023/09/26	1.1	179.00	0	0.00	177.50	1.1	7,325	0.02%
2023/09/25	0	183.92	1	184.00	182.00	-1	7,373	-0.01%
2023/09/22	0.2	180.50	1	179.00	179.50	-0.9	7,489	-0.01%
2023/09/21	2	178.25	1	178.00	178.00	1	7,579	0.01%
2023/09/20	1	184.50	0	0.00	180.00	1	7,664	0.01%
2023/09/19	1.1	181.23	0.1	184.00	181.00	1.1	7,767	0.01%
2023/09/15	0	0.00	1	181.00	180.00	-1	8,323	-0.01%
2023/09/14	1	183.50	0	0.00	182.50	1	8,376	0.01%
2023/09/13	0.1	175.00	1	177.00	174.00	-1	8,346	-0.01%
2023/09/12	5	173.40	0.1	173.00	172.00	4.9	8,365	0.06%
2023/09/11	2	177.75	0	0.00	178.50	2	8,287	0.02%
2023/09/07	1.1	184.00	0.1	185.00	183.50	1	8,546	0.01%
2023/09/06	1	186.50	1	186.50	186.50	0	8,648	0.00%
2023/09/05	2	183.00	0	0.00	185.00	2	8,865	0.02%
2023/09/04	0	0.00	0.1	186.00	184.00	-0.1	8,982	0.00%
2023/09/01	1	188.50	2.5	187.40	188.00	-1.5	9,011	-0.02%
2023/08/31	0.2	182.83	0	0.00	182.50	0.2	9,077	0.00%
2023/08/30	1	183.01	0	0.00	182.50	1	9,211	0.01%
2023/08/28	0	0.00	5	182.00	181.50	-5	9,482	-0.05%
2023/08/25	6	181.83	0	0.00	181.00	6	9,562	0.06%
2023/08/22	2.5	180.20	2	182.25	181.00	0.5	9,975	0.01%
2023/08/21	1	180.00	0	0.00	179.50	1	9,991	0.01%
2023/08/18	2.2	180.87	1	182.00	181.00	1.2	10,044	0.01%
2023/08/17	1	182.99	0	0.00	183.50	1	9,996	0.01%
2023/08/16	7	193.07	0.2	192.00	191.00	6.9	9,513	0.07%
2023/08/15	3.2	200.16	2	200.00	202.50	1.2	9,446	0.01%
2023/08/14	0	0.00	10	200.00	201.00	-10	9,624	-0.10%
2023/08/09	0.1	220.00	0	0.00	218.00	0.1	9,974	0.00%
2023/08/08	0	0.00	0.1	226.50	225.50	-0.1	10,000	0.00%
2023/07/31	1	226.00	0	0.00	225.00	1	10,323	0.01%
2023/07/28	2	219.50	2.1	220.24	221.50	-0.1	10,400	0.00%
2023/07/25	1	208.00	0.3	207.33	208.00	0.7	11,620	0.01%
2023/07/24	0	0.00	0.1	209.50	208.50	-0.1	11,671	0.00%
2023/07/20	0.1	218.50	0	0.00	213.00	0.1	11,800	0.00%
2023/07/19	0.1	220.00	0.1	224.50	219.00	0	11,899	0.00%
2023/07/17	0.1	218.50	1	218.00	218.50	-1	12,170	-0.01%
2023/07/14	0	0.00	0.2	218.50	220.50	-0.2	12,292	0.00%
2023/07/13	10.1	222.00	0.4	223.94	221.00	9.7	12,382	0.08%
2023/07/12	0	0.00	0.1	222.50	221.50	-0.1	12,447	0.00%
2023/07/11	1	220.50	1	217.50	222.00	0	12,582	0.00%
2023/07/10	1	214.49	0	0.00	212.00	1	12,593	0.01%
2023/07/07	0	0.00	0.1	213.00	212.50	-0.1	12,723	0.00%
2023/07/05	0	0.00	1	228.00	223.50	-1	13,110	-0.01%
2023/07/03	0.1	225.00	0	0.00	224.50	0.1	13,818	0.00%
2023/06/30	0.3	223.80	0	0.00	225.00	0.3	13,825	0.00%
2023/06/27	2	210.25	2.3	211.63	211.50	-0.3	13,714	0.00%
2023/06/26	0.1	207.75	0	0.00	207.50	0.1	13,656	0.00%
2023/06/21	0	224.00	0	0.00	222.00	0	13,254	0.00%
2023/06/20	0.1	223.00	0	0.00	227.00	0.1	13,325	0.00%
2023/06/16	0.1	231.00	0	0.00	228.50	0.1	13,454	0.00%
2023/06/15	0.1	232.00	0	0.00	231.00	0.1	13,434	0.00%
2023/06/14	0	0.00	0.1	235.00	235.00	-0.1	13,455	0.00%
2023/06/13	1.4	236.19	1	237.00	241.00	0.4	13,480	0.00%
2023/06/12	4	228.25	4	228.26	226.50	0	13,457	0.00%
2023/06/09	1.2	227.17	4	225.13	227.00	-2.8	13,641	-0.02%
2023/06/08	0.1	221.50	0.8	217.27	216.00	-0.7	13,800	0.00%
2023/06/07	0	0.00	3	227.00	226.50	-3	14,437	-0.02%
2023/06/06	3.2	223.97	5.1	226.49	224.50	-1.9	14,667	-0.01%
2023/06/05	0	0.00	2.2	221.18	222.50	-2.2	14,787	-0.01%
2023/06/02	1.2	218.17	23.1	217.07	218.00	-21.9	14,948	-0.15%
2023/05/31	5.2	208.48	0	0.00	207.00	5.2	15,223	0.03%
2023/05/30	5	206.40	6	209.00	205.50	-1	15,284	-0.01%
2023/05/29	1.1	207.95	1.4	213.71	205.00	-0.4	15,377	0.00%
2023/05/26	0.1	210.00	22	210.30	211.00	-22	15,672	-0.14%
2023/05/25	0	0.00	7	200.71	204.00	-7	15,576	-0.04%
2023/05/24	3	202.50	2.2	202.23	203.50	0.8	15,794	0.01%
2023/05/22	2	197.75	0	0.00	196.00	2	16,029	0.01%
2023/05/19	0	0.00	1.3	197.40	198.00	-1.3	16,148	-0.01%
2023/05/18	4.1	201.94	5	200.20	198.50	-0.9	16,664	-0.01%
2023/05/17	6.4	203.48	18	205.06	204.00	-11.7	16,424	-0.07%
2023/05/16	6	194.42	11	198.64	198.00	-5	16,328	-0.03%
2023/05/15	0	0.00	3	191.00	191.00	-3	16,291	-0.02%
2023/05/12	3.1	189.52	3	188.50	193.00	0.1	16,487	0.00%
2023/05/11	3.1	188.52	0.2	189.00	189.00	2.9	16,727	0.02%
2023/05/10	0	0.00	1	191.50	191.00	-1	16,947	-0.01%
2023/05/09	4	192.25	1.2	191.61	192.00	2.9	17,073	0.02%
2023/05/08	0.1	192.50	1.1	192.90	192.50	-1	17,251	-0.01%
2023/05/05	5	198.10	3.1	197.51	198.00	2	17,369	0.01%
2023/05/04	1	198.50	3.1	197.98	196.50	-2.1	18,012	-0.01%
2023/05/03	1.9	200.54	5.2	201.84	197.00	-3.4	18,098	-0.02%
2023/05/02	1	189.70	12.2	192.87	197.50	-11.1	17,881	-0.06%
2023/04/28	0	0.00	3.1	190.50	190.50	-3.1	17,603	-0.02%
2023/04/27	0	0.00	0	175.50	173.50	0	17,597	0.00%
2023/04/26	0	172.63	10	172.80	175.50	-10	17,774	-0.06%
2023/04/25	6	176.24	1	172.50	170.00	5	17,824	0.03%
2023/04/24	4	174.00	5	174.80	173.50	-1	17,950	-0.01%
2023/04/21	2.1	171.06	50.2	172.00	172.00	-48.1	17,974	-0.27%
2023/04/20	0.1	169.50	30	167.00	167.00	-30	18,203	-0.16%
2023/04/19	1	170.02	0	0.00	171.00	1	18,613	0.01%
2023/04/18	6.1	171.08	1	171.50	171.50	5.1	18,811	0.03%
2023/04/17	1.1	173.50	0	0.00	172.00	1.1	19,005	0.01%
2023/04/13	1	175.50	1	174.00	173.50	0	19,349	0.00%
2023/04/12	1	175.00	0	0.00	175.00	1	19,500	0.01%
2023/04/11	1	181.00	1	179.50	178.50	0	19,579	0.00%
2023/04/10	1.1	178.10	4	177.88	178.00	-3	19,623	-0.02%
2023/04/07	4.1	170.85	3	170.00	172.00	1.1	19,333	0.01%
2023/04/06	5.1	172.97	2	171.00	171.00	3.1	19,087	0.02%
2023/03/31	6	185.25	4.3	184.51	184.50	1.7	18,757	0.01%
2023/03/30	0	184.00	0	0.00	184.50	0	18,956	0.00%
2023/03/29	1	180.00	0	0.00	179.50	1	18,944	0.01%
2023/03/28	25.4	181.70	16	181.63	182.00	9.4	19,128	0.05%
2023/03/27	3	183.67	4.1	184.62	185.00	-1.1	19,233	-0.01%
2023/03/24	67	184.69	4	183.63	184.00	63	19,458	0.32%
2023/03/23	3.1	180.52	7.8	181.45	181.00	-4.7	19,549	-0.02%
2023/03/22	3	184.33	11.2	183.49	182.50	-8.2	20,129	-0.04%
2023/03/21	6	178.58	2.2	178.68	178.50	3.8	20,311	0.02%
2023/03/20	2	177.25	1	177.50	177.00	1	20,573	0.00%
2023/03/17	1	176.50	1	177.50	175.50	0	20,951	0.00%
2023/03/16	2	172.50	2	173.75	173.50	0	21,229	0.00%
2023/03/15	3.2	176.28	1.2	177.06	174.00	2	21,596	0.01%
2023/03/14	4.1	175.57	4	175.63	174.00	0.1	21,825	0.00%
2023/03/13	1	176.49	2	176.00	176.00	-1	21,869	0.00%
2023/03/10	25.4	181.20	11.7	180.97	180.00	13.7	21,694	0.06%
2023/03/09	21	199.93	9.5	203.42	199.50	11.5	21,317	0.05%
2023/03/08	1.1	198.36	1.3	200.00	201.00	-0.2	21,404	0.00%
2023/03/07	11.8	206.17	1.1	206.45	205.00	10.7	21,612	0.05%
2023/03/06	14.2	205.61	1.5	205.76	207.50	12.7	21,672	0.06%
2023/03/03	10	195.00	1	193.50	192.50	9	21,756	0.04%
2023/03/02	1	195.00	0	0.00	194.50	1	22,171	0.00%
2023/03/01	0	0.00	0.3	193.00	193.00	-0.3	22,508	0.00%
2023/02/24	0.7	195.45	1	195.00	194.50	-0.4	22,873	0.00%
2023/02/23	0.3	203.00	1	202.00	202.00	-0.7	23,262	0.00%
2023/02/22	24	202.44	2.4	207.63	202.00	21.6	24,058	0.09%
2023/02/21	2.4	207.81	5	208.60	210.00	-2.6	24,129	-0.01%
2023/02/20	3	204.00	2	205.00	203.50	1	24,377	0.00%
2023/02/17	5.2	204.81	5	205.70	206.00	0.2	25,053	0.00%
2023/02/16	1.4	205.25	4	205.75	206.00	-2.6	25,127	-0.01%
2023/02/15	2	190.00	4.2	190.54	191.00	-2.2	24,963	-0.01%
2023/02/14	5	197.70	4	195.00	194.00	1	25,384	0.00%
2023/02/13	5	196.00	1	196.00	196.50	4	25,641	0.02%
2023/02/10	2	195.00	1.2	194.58	193.00	0.8	25,850	0.00%
2023/02/08	1	196.50	1.5	194.21	193.00	-0.5	26,283	0.00%
2023/02/06	0	0.00	0.1	193.00	191.50	-0.1	26,647	0.00%
2023/02/03	0	0.00	1.6	191.44	190.50	-1.6	26,670	-0.01%
2023/02/02	3.1	188.23	3	185.00	190.50	0.1	26,475	0.00%
2023/02/01	0.2	176.75	14.1	178.00	179.00	-13.9	26,112	-0.05%
2023/01/31	1	174.50	3	174.00	172.50	-2	26,147	-0.01%
2023/01/30	4	174.38	8	175.44	173.50	-4	26,138	-0.02%
2023/01/17	0	176.00	0	0.00	176.00	0	25,983	0.00%
2023/01/16	6	176.17	31.1	175.02	176.50	-25.1	26,111	-0.10%
2023/01/13	7	172.43	0	0.00	173.00	7	26,318	0.03%
2023/01/12	17	175.76	6	174.17	172.00	11	26,425	0.04%
2023/01/11	2	173.51	11	173.00	174.00	-9	26,403	-0.03%
2023/01/10	2	173.75	3	175.83	173.50	-1	26,451	0.00%
2023/01/09	44.2	172.59	7	174.29	172.50	37.2	26,265	0.14%
2023/01/06	7	168.71	8	170.94	172.00	-1	26,179	0.00%
2023/01/05	3	168.33	4.1	167.88	165.00	-1.1	26,179	0.00%
2023/01/04	1.4	170.87	3	172.33	170.00	-1.7	26,238	-0.01%
2023/01/03	5.5	169.08	6.5	166.23	170.50	-1.1	26,247	0.00%
2022/12/30	4	163.75	2	162.75	161.00	2	26,196	0.01%
2022/12/29	5	163.00	3	161.50	164.00	2	26,189	0.01%
2022/12/28	3	161.83	1	162.00	161.00	2	26,216	0.01%
2022/12/23	5	165.40	1	166.00	167.00	4	26,662	0.02%
2022/12/22	0.1	169.50	0	0.00	169.50	0.1	26,847	0.00%
2022/12/21	2	165.50	3	165.50	164.00	-1	26,905	0.00%
2022/12/20	3	166.50	1.2	165.42	164.00	1.8	26,953	0.01%
2022/12/19	0	0.00	1	169.00	169.50	-1	27,091	0.00%
2022/12/16	5	172.30	3	170.83	168.00	2	27,192	0.01%
2022/12/15	3.1	178.34	3.3	178.94	177.00	-0.2	27,037	0.00%
2022/12/14	7.2	172.74	6	173.92	178.50	1.2	26,864	0.00%
2022/12/13	1.2	170.00	1	166.50	165.00	0.2	26,294	0.00%
2022/12/12	2	172.00	2	171.75	171.00	0	26,022	0.00%
2022/12/09	1	173.50	0	0.00	170.00	1	25,876	0.00%
2022/12/08	2	170.06	0	0.00	169.50	2	25,677	0.01%
2022/12/07	3	175.17	1	179.50	172.00	2	25,533	0.01%
2022/12/06	5.1	183.62	5	185.60	181.50	0.1	25,368	0.00%
2022/12/05	0.5	187.00	2	186.75	186.00	-1.5	25,288	-0.01%
2022/12/02	2	177.50	2	178.75	181.00	0	25,249	0.00%
2022/12/01	3	179.83	11.1	181.02	177.50	-8.1	25,343	-0.03%
2022/11/30	0	176.00	0.5	179.67	181.00	-0.4	25,232	0.00%
2022/11/29	14	179.93	12.6	178.82	177.00	1.4	25,069	0.01%
2022/11/28	22.4	181.05	13	182.15	184.00	9.4	24,844	0.04%
2022/11/25	12.2	178.85	21.1	179.78	177.50	-8.9	24,664	-0.04%
2022/11/24	8.3	175.13	8	175.44	178.00	0.3	24,408	0.00%
2022/11/23	2.1	167.52	13	168.85	169.00	-11	24,076	-0.05%
2022/11/22	28	164.75	15	165.40	163.50	13	23,799	0.05%
2022/11/21	23.4	163.01	22	163.11	164.00	1.4	23,469	0.01%
2022/11/18	16.1	173.17	15	178.60	170.00	1.1	22,849	0.00%
2022/11/17	11.2	185.78	1	187.50	188.50	10.2	22,015	0.05%
2022/11/16	9.2	178.45	19	177.92	182.50	-9.8	21,904	-0.04%
2022/11/15	14	182.18	5.4	181.53	178.50	8.6	21,782	0.04%
2022/11/14	2.3	193.28	1	193.00	193.50	1.3	21,755	0.01%
2022/11/11	2	193.25	2	194.00	189.50	0	22,085	0.00%
2022/11/10	2	190.25	2	190.25	185.00	0	21,815	0.00%
2022/11/09	2.1	199.52	1.7	197.88	195.00	0.5	21,644	0.00%
2022/11/08	4	209.13	5.2	206.64	203.00	-1.2	21,457	-0.01%
2022/11/07	4	211.00	4.1	209.88	208.00	-0.1	21,297	0.00%
2022/11/04	2.1	214.36	2.1	213.88	217.00	0	20,999	0.00%
2022/11/03	8.5	208.64	7	205.79	212.50	1.5	20,765	0.01%
2022/11/02	2.1	199.27	1.4	200.33	200.50	0.7	20,781	0.00%
2022/11/01	1.1	203.88	1	201.00	202.00	0.1	20,920	0.00%
2022/10/31	0	0.00	1.1	205.09	205.50	-1.1	20,907	-0.01%
2022/10/28	3	201.33	5	201.30	207.00	-2	20,928	-0.01%
2022/10/27	3	192.97	1	195.00	196.00	2	20,654	0.01%
2022/10/26	1	181.00	2	185.25	186.00	-1	20,510	0.00%
2022/10/25	1	181.00	0	0.00	182.50	1	20,514	0.00%
2022/10/24	4	185.75	3.1	185.21	185.00	0.9	20,460	0.00%
2022/10/21	3.1	186.29	1.2	184.67	183.50	1.9	20,432	0.01%
2022/10/19	0	0.00	1	208.00	201.00	-1	20,098	0.00%
2022/10/18	2	205.25	1	206.00	205.00	1	20,078	0.00%
2022/10/17	4.1	200.42	2	199.00	205.00	2.1	20,107	0.01%
2022/10/14	4.3	209.05	4.1	207.78	206.50	0.3	19,989	0.00%
2022/10/12	0.1	206.00	0	0.00	207.00	0.1	19,691	0.00%
2022/10/11	2	205.50	3.4	202.15	201.00	-1.4	19,656	-0.01%
2022/10/07	0	0.00	0.1	221.50	221.00	-0.1	19,904	0.00%
2022/10/06	1.1	214.95	1.1	216.27	218.00	0	20,385	0.00%
2022/10/05	2	220.25	1	218.50	219.00	1	20,750	0.00%
2022/10/04	2.5	216.95	2	216.25	218.50	0.5	21,066	0.00%
2022/10/03	0	205.50	0	0.00	209.00	0	21,333	0.00%
2022/09/30	1.2	208.12	1	207.50	212.00	0.2	21,793	0.00%
2022/09/29	0	0.00	1.2	211.85	206.50	-1.2	22,711	-0.01%
2022/09/28	5	211.50	2.1	205.55	205.50	2.9	23,035	0.01%
2022/09/27	0.3	218.67	0	0.00	219.00	0.3	23,768	0.00%
2022/09/26	5.1	216.99	22	215.66	215.50	-16.9	24,268	-0.07%
2022/09/23	1	227.00	0	0.00	227.00	1	24,475	0.00%
2022/09/22	0	232.00	1.7	235.55	238.50	-1.6	24,749	-0.01%
2022/09/21	1.3	233.00	1	234.00	234.50	0.3	24,902	0.00%
2022/09/20	1.6	236.72	0	0.00	235.50	1.6	25,011	0.01%
2022/09/19	0	0.00	0.1	232.00	234.00	-0.1	25,194	0.00%
2022/09/16	0	236.50	1.4	238.24	234.50	-1.3	25,504	-0.01%
2022/09/15	1	245.99	1	248.00	240.00	0	26,060	0.00%
2022/09/14	1	240.50	0.6	242.00	242.50	0.5	26,125	0.00%
2022/09/13	20.5	248.13	21.5	246.00	248.50	-1	26,249	0.00%
2022/09/12	28.2	243.92	29	243.41	237.50	-0.9	26,185	0.00%
2022/09/08	6.7	239.40	5.1	238.24	240.50	1.6	26,324	0.01%
2022/09/06	7	240.86	4.7	234.95	232.50	2.3	26,387	0.01%
2022/09/05	4	243.50	3.1	245.48	243.00	0.9	26,468	0.00%
2022/09/02	3.2	242.28	2	241.75	242.00	1.2	26,588	0.00%
2022/09/01	6	235.42	1.2	233.42	233.50	4.8	26,784	0.02%
2022/08/31	2.1	244.14	3.5	244.46	239.50	-1.4	26,958	-0.01%
2022/08/30	12.5	242.60	10	243.35	247.00	2.5	26,980	0.01%
2022/08/29	5.3	238.96	5.3	237.92	240.50	0	27,013	0.00%
2022/08/26	9	241.72	11.8	243.57	240.00	-2.8	27,221	-0.01%
2022/08/25	10	245.95	10	247.10	244.00	0	27,195	0.00%
2022/08/24	10	242.95	5.1	243.56	241.00	4.9	27,382	0.02%
2022/08/23	6.1	242.17	5.1	241.55	243.50	1	27,788	0.00%
2022/08/22	6.9	245.36	7.5	245.50	243.50	-0.6	28,218	0.00%
2022/08/19	8.8	247.25	7.8	245.78	241.50	1	28,532	0.00%
2022/08/18	10.6	229.01	11.1	226.70	238.00	-0.5	28,229	0.00%
2022/08/17	5.1	217.75	10.6	216.35	216.50	-5.5	28,012	-0.02%
2022/08/16	8.7	216.41	8.5	213.94	217.00	0.3	28,013	0.00%
2022/08/15	3	207.36	6.2	207.18	211.50	-3.2	28,004	-0.01%
2022/08/11	2.4	198.52	1	197.00	197.00	1.4	28,840	0.00%
2022/08/10	1	197.47	2	196.75	196.50	-1	29,292	0.00%
2022/08/09	11	197.00	11.3	198.94	201.00	-0.3	29,733	0.00%
2022/08/08	9.1	197.91	10.1	199.82	205.00	-1.1	29,733	0.00%
2022/08/05	5	190.70	15.2	191.86	195.00	-10.2	29,821	-0.03%
2022/08/04	13	185.56	1	181.50	188.00	12	29,883	0.04%
2022/08/03	5	182.70	10	181.50	181.00	-5	30,183	-0.02%
2022/08/02	3.1	183.73	2.4	183.50	186.00	0.7	30,199	0.00%
2022/08/01	10	192.50	3	189.82	189.50	7.1	30,270	0.02%
2022/07/29	0.7	194.35	0	193.50	195.50	0.6	30,443	0.00%
2022/07/28	2.9	192.61	13	192.19	191.00	-10.1	30,465	-0.03%
2022/07/27	0	0.00	12.1	184.97	187.00	-12.1	30,360	-0.04%
2022/07/26	11	187.32	11	188.55	186.50	0	30,392	0.00%
2022/07/25	0.2	188.50	0	0.00	185.50	0.2	30,679	0.00%
2022/07/22	9	190.50	10.9	188.88	188.00	-1.9	30,740	-0.01%
2022/07/21	2.5	183.90	2	185.25	186.00	0.5	30,751	0.00%
2022/07/20	4.2	182.18	3.2	182.19	180.50	1	30,838	0.00%
2022/07/19	3	177.33	8	175.13	174.50	-5	30,855	-0.02%
2022/07/18	1.1	177.45	2.2	176.80	176.00	-1.1	30,902	0.00%
2022/07/15	19	174.21	11	175.23	176.50	8	30,939	0.03%
2022/07/14	31.6	171.97	11	169.91	175.50	20.6	30,749	0.07%
2022/07/13	16	172.84	9	172.61	166.00	7	30,353	0.02%
2022/07/12	3	164.50	15.1	163.17	168.50	-12.1	29,951	-0.04%
2022/07/11	5	169.10	4.2	169.48	166.50	0.8	29,701	0.00%
2022/07/08	14.5	170.40	12	169.67	170.50	2.5	29,604	0.01%
2022/07/07	38.6	160.88	34	160.26	168.00	4.6	29,163	0.02%
2022/07/06	7	161.50	10	160.95	160.50	-3	28,192	-0.01%
2022/07/05	12	164.13	16	162.44	162.00	-4	27,920	-0.01%
2022/07/04	7	168.93	10.1	167.38	170.00	-3.1	27,225	-0.01%
2022/07/01	11.1	174.68	15.7	175.71	170.00	-4.6	26,936	-0.02%
2022/06/30	4.6	190.97	12.3	194.61	188.50	-7.7	26,824	-0.03%
2022/06/29	9.3	203.93	9	205.61	209.00	0.3	26,768	0.00%
2022/06/28	20	204.65	7	204.43	205.00	13	27,221	0.05%
2022/06/27	3.3	203.96	4.1	202.22	204.00	-0.8	27,511	0.00%
2022/06/24	7	196.07	6	197.00	196.00	1	27,640	0.00%
2022/06/23	8.1	196.79	10	195.74	197.00	-1.9	27,833	-0.01%
2022/06/22	2.4	192.15	10.6	194.70	188.50	-8.2	28,270	-0.03%
2022/06/21	12.4	191.63	4	195.63	199.00	8.4	28,926	0.03%
2022/06/20	9	196.61	22.2	195.27	192.50	-13.2	29,007	-0.05%
2022/06/17	24	196.75	2.2	198.55	204.50	21.8	29,177	0.07%
2022/06/16	2	210.00	12.1	206.03	201.00	-10.1	28,823	-0.04%
2022/06/15	10.2	204.54	0	0.00	203.50	10.2	29,010	0.04%
2022/06/14	2.4	211.25	32.3	201.34	211.00	-29.9	29,119	-0.10%
2022/06/13	0	0.00	9.8	213.46	208.50	-9.8	28,965	-0.03%
2022/06/10	3.7	215.06	1	216.00	219.00	2.7	28,896	0.01%
2022/06/09	2.5	212.00	1.2	211.08	212.00	1.3	28,690	0.00%
2022/06/08	2.1	206.50	1	205.00	206.50	1.1	28,613	0.00%
2022/06/07	1.1	197.77	1	200.00	200.50	0.1	28,659	0.00%
2022/06/02	4	210.00	5	210.30	209.00	-1	28,755	0.00%
2022/06/01	13	210.12	11	209.68	209.50	2	28,898	0.01%
2022/05/31	5.3	208.25	4.3	208.00	203.00	1	28,582	0.00%
2022/05/30	26	209.98	26.2	208.05	207.00	-0.2	28,155	0.00%
2022/05/27	16.3	202.98	14	205.58	212.50	2.3	27,660	0.01%
2022/05/26	18.1	199.14	8.1	199.38	198.00	10	27,239	0.04%
2022/05/25	26	193.89	3	195.67	195.00	23	28,257	0.08%
2022/05/24	6	194.50	9.3	193.30	191.00	-3.3	28,262	-0.01%
2022/05/23	1	198.00	25.2	193.82	194.50	-24.2	28,328	-0.09%
2022/05/20	18	200.00	21	200.69	200.50	-3	28,185	-0.01%
2022/05/19	13.9	192.16	16.2	193.70	200.50	-2.3	27,834	-0.01%
2022/05/18	15	188.76	16.5	188.32	193.50	-1.5	27,147	-0.01%
2022/05/17	13.6	181.87	11	182.50	186.50	2.6	26,881	0.01%
2022/05/16	27.3	176.87	15	174.94	178.50	12.3	26,522	0.05%
2022/05/13	26	166.00	8.5	165.90	169.00	17.6	26,300	0.07%
2022/05/12	2.2	165.14	10	165.00	165.50	-7.8	26,146	-0.03%
2022/05/11	52.2	173.65	37.1	173.95	173.00	15.1	26,127	0.06%
2022/05/10	5.1	168.06	0	0.00	173.00	5.1	26,129	0.02%
2022/05/09	59	172.14	58	171.10	170.00	1	26,308	0.00%
2022/05/06	49.1	168.78	91.1	167.05	172.50	-42	26,350	-0.16%
2022/05/05	1.1	172.29	1.1	170.95	173.50	0	26,415	0.00%
2022/05/04	6	167.42	2	167.75	167.00	4	26,359	0.02%
2022/05/03	17.1	173.08	2	175.00	171.50	15.1	26,392	0.06%
2022/04/29	0	0.00	24	175.25	174.00	-24	26,523	-0.09%
2022/04/28	3	172.00	2	170.00	169.50	1	26,444	0.00%
2022/04/27	3	169.00	2.2	172.73	175.00	0.8	26,567	0.00%
2022/04/26	26	174.44	3.1	173.55	175.00	22.9	26,696	0.09%
2022/04/25	0	170.00	7.2	171.14	169.50	-7.1	26,938	-0.03%
2022/04/22	0.1	182.00	5.2	181.04	180.50	-5.1	26,942	-0.02%
2022/04/21	7.8	185.86	6	185.58	185.00	1.8	27,071	0.01%
2022/04/20	6.2	182.23	1.4	185.12	179.00	4.9	27,297	0.02%
2022/04/19	2	175.50	3	178.33	177.00	-1	27,306	0.00%
2022/04/18	0.1	173.00	0	0.00	169.50	0.1	27,393	0.00%
2022/04/15	1	175.00	0.2	176.00	170.50	0.8	27,735	0.00%
2022/04/14	2.4	176.23	0	0.00	179.50	2.4	28,304	0.01%
2022/04/13	4	171.88	2	170.00	173.00	2	28,427	0.01%
2022/04/12	30	169.60	30	168.20	169.50	0	28,619	0.00%
2022/04/11	2.1	168.52	4	169.75	168.00	-1.9	28,722	-0.01%
2022/04/08	6	172.67	6	174.58	174.50	0	28,998	0.00%
2022/04/07	2	172.25	7	168.43	168.00	-5	28,841	-0.02%
2022/04/06	4.1	174.49	4.6	176.30	176.50	-0.5	28,591	0.00%
2022/04/01	4	179.38	6.2	179.82	180.50	-2.1	28,306	-0.01%
2022/03/31	13.2	184.68	12	185.42	185.00	1.2	28,140	0.00%
2022/03/30	9	179.56	10	179.00	179.50	-1	28,215	0.00%
2022/03/29	13.3	178.52	6.4	177.06	179.50	6.9	27,933	0.02%
2022/03/28	7	179.41	4	179.75	181.50	3	27,650	0.01%
2022/03/25	53	177.49	48.2	176.62	177.00	4.8	27,280	0.02%
2022/03/24	6.8	164.77	19	163.63	172.50	-12.2	26,557	-0.05%
2022/03/23	0	0.00	1.4	153.29	157.00	-1.4	25,865	-0.01%
2022/03/22	7.7	148.16	10	150.35	153.00	-2.3	26,108	-0.01%
2022/03/21	3	146.17	3	144.00	144.50	0	25,879	0.00%
2022/03/18	0.1	144.50	0	0.00	145.50	0.1	26,077	0.00%
2022/03/17	3.2	138.55	5	138.00	140.00	-1.8	25,941	-0.01%
2022/03/16	16	130.91	12	130.33	130.00	4	25,870	0.02%
2022/03/15	38	129.38	40	128.46	126.50	-2	26,235	-0.01%
2022/03/14	11	134.95	12	133.67	136.00	-1	26,500	0.00%
2022/03/11	7	130.14	20	131.23	132.00	-13	26,591	-0.05%
2022/03/10	35	134.47	11	132.59	131.00	24	26,570	0.09%
2022/03/09	5	134.00	7	133.07	134.50	-2	26,616	-0.01%
2022/03/08	68	135.15	82	134.03	130.00	-14	26,447	-0.05%
2022/03/07	43	139.29	43	137.65	138.00	0	26,398	0.00%
2022/03/04	12	144.38	14	147.14	147.00	-2	26,573	-0.01%
2022/03/03	5	147.50	15	147.33	146.50	-10	26,961	-0.04%
2022/03/02	26	147.23	23	147.15	146.50	3	27,141	0.01%
2022/03/01	6.1	148.78	11	149.68	150.00	-4.9	27,201	-0.02%
2022/02/25	17	150.68	17	150.91	147.50	0	27,962	0.00%
2022/02/24	24.8	149.43	32	148.67	147.00	-7.2	26,920	-0.03%
2022/02/23	29	150.05	28.4	150.14	152.50	0.6	27,583	0.00%
2022/02/22	6	144.67	6	146.25	146.00	0	28,880	0.00%
2022/02/21	0	0.00	1	149.00	149.00	-1	28,897	0.00%
2022/02/18	4	145.25	4	147.13	146.00	0	28,964	0.00%
2022/02/16	29	140.67	26.1	140.00	140.50	3	28,656	0.01%
2022/02/15	18.1	139.28	19	138.92	138.00	-1	28,612	0.00%
2022/02/14	8.1	142.24	4	142.13	141.50	4.1	28,361	0.01%
2022/02/11	9.1	148.90	13	148.73	148.50	-4	28,145	-0.01%
2022/02/10	14.2	157.01	15	154.13	152.00	-0.9	28,105	0.00%
2022/02/09	4.2	157.21	3	156.83	156.50	1.2	27,722	0.00%
2022/02/08	11	155.73	11	154.23	154.00	0	27,684	0.00%
2022/02/07	11	154.14	12	153.83	157.50	-1	27,610	0.00%
2022/01/26	32	147.39	31	146.34	146.50	1	27,338	0.00%
2022/01/25	33	150.38	84	149.49	147.50	-51	27,662	-0.18%
2022/01/24	57	148.79	60	151.48	154.50	-3	27,855	-0.01%
2022/01/21	57	156.31	59	153.30	153.00	-2	27,721	-0.01%
2022/01/20	24	156.83	20	155.50	155.50	4	27,787	0.01%
2022/01/19	65.2	158.11	69	158.01	160.00	-3.8	27,546	-0.01%
2022/01/18	4	155.63	7	157.29	157.50	-3	27,586	-0.01%
2022/01/17	5	148.00	7	151.14	153.00	-2	27,342	-0.01%
2022/01/14	18	143.86	8	146.75	149.50	10	27,570	0.04%
2022/01/13	50	139.18	69	139.17	145.50	-19	27,268	-0.07%
2022/01/12	60	143.90	42	143.30	146.00	18	26,742	0.07%
2022/01/11	11	148.95	5	149.60	148.00	6	26,472	0.02%
2022/01/10	36	148.13	17	148.18	147.00	19	26,245	0.07%
2022/01/07	34	153.01	71.3	152.15	150.00	-37.3	25,915	-0.14%
2022/01/06	20	155.68	13	153.85	158.50	7	25,141	0.03%
2022/01/05	35	155.78	30	157.33	152.00	5	24,830	0.02%
2022/01/04	15	156.03	3.2	155.69	156.50	11.8	24,805	0.05%
2022/01/03	15.5	158.24	20	156.25	155.00	-4.5	24,513	-0.02%
2021/12/30	51	150.06	7	149.86	151.00	44	23,918	0.18%
2021/12/29	15	146.57	10	147.20	146.00	5	23,910	0.02%
2021/12/28	7	147.86	8	148.13	148.50	-1	24,017	0.00%
2021/12/27	32	147.91	15	147.53	146.50	17	23,982	0.07%
2021/12/24	22	147.84	20	147.98	148.00	2	23,720	0.01%
2021/12/23	9	140.78	29	140.64	142.50	-20	22,952	-0.09%
2021/12/22	33	137.23	33	137.64	138.00	0	23,031	0.00%
2021/12/21	47	137.04	27	135.09	136.50	20	23,073	0.09%
2021/12/20	40	139.49	49	136.28	134.00	-9	23,026	-0.04%
2021/12/17	13	140.69	12.3	142.93	143.00	0.8	23,008	0.00%
2021/12/16	27	141.98	28	142.20	143.00	-1	22,816	0.00%
2021/12/15	9	133.61	7	135.07	135.00	2	22,129	0.01%
2021/12/14	14	132.11	14	134.14	135.00	0	21,914	0.00%
2021/12/13	29	136.88	25	137.20	135.00	4	21,607	0.02%
2021/12/10	9	130.56	12	133.63	136.00	-3	21,243	-0.01%
2021/12/09	43.3	134.19	34	132.68	131.50	9.3	20,944	0.04%
2021/12/08	33	129.74	17.5	131.30	133.00	15.5	20,495	0.08%
2021/12/07	1	129.00	3	126.50	129.00	-2	20,086	-0.01%
2021/12/06	3	121.83	1	123.00	123.00	2	19,850	0.01%
2021/12/03	18	122.03	22	123.23	127.00	-4	19,809	-0.02%
2021/12/02	1	124.50	29	120.64	118.00	-28	19,497	-0.14%
2021/12/01	4	120.50	2.1	119.30	122.00	1.9	19,303	0.01%
2021/11/30	12	123.83	13	123.92	125.50	-1	19,069	-0.01%
2021/11/29	23	121.11	18	118.97	123.00	5	18,690	0.03%
2021/11/26	16	121.09	16.5	117.17	116.50	-0.5	18,253	0.00%
2021/11/25	32	122.20	14.1	123.21	124.00	17.9	18,128	0.10%
2021/11/24	18.5	127.89	17	126.44	121.50	1.5	18,025	0.01%
2021/11/23	4	119.38	2	120.00	122.00	2	17,380	0.01%
2021/11/22	17.1	119.67	11	118.73	121.00	6.1	17,102	0.04%
2021/11/19	6	113.17	21.1	116.29	117.00	-15.1	16,077	-0.09%
2021/11/18	2	104.50	4	106.50	106.50	-2	14,565	-0.01%
2021/11/17	4	96.05	3	95.87	97.00	1	14,477	0.01%
2021/11/16	0	0.00	1	93.70	93.00	-1	14,555	-0.01%
2021/11/15	12	92.78	0	0.00	92.90	12	14,594	0.08%
2021/11/12	5	94.80	5	94.80	94.00	0	14,618	0.00%
2021/11/11	1	91.70	0	0.00	91.30	1	14,472	0.01%
2021/11/10	2	90.25	2	90.85	90.40	0	14,615	0.00%
2021/11/09	1	93.00	0	0.00	90.40	1	14,599	0.01%
2021/11/05	0	0.00	2	88.00	93.40	-2	14,490	-0.01%
2021/11/03	22	95.23	22	93.11	93.70	0	14,336	0.00%
2021/11/02	17	97.51	19	98.23	93.10	-2	14,258	-0.01%
2021/11/01	7.8	95.06	6	95.47	95.60	1.8	13,772	0.01%
2021/10/29	27	91.34	27	91.75	91.90	0	13,483	0.00%
2021/10/28	2	92.60	3	91.93	90.90	-1	13,464	-0.01%
2021/10/27	3	88.37	2	88.30	88.20	1	13,179	0.01%
2021/10/26	9	89.46	12	89.44	88.30	-3	13,181	-0.02%
2021/10/25	3	86.97	3.3	85.99	87.10	-0.3	12,835	0.00%
2021/10/22	8.5	85.85	10.2	86.09	86.60	-1.7	12,899	-0.01%
2021/10/20	2	81.45	2	82.15	81.10	0	12,804	0.00%
2021/10/19	3	81.63	6	81.70	82.00	-3	12,849	-0.02%
2021/10/18	4	80.03	3.8	79.59	80.50	0.2	12,887	0.00%
2021/10/15	0	0.00	2	78.90	79.00	-2	13,101	-0.02%
2021/10/14	0	0.00	1	75.00	74.50	-1	13,458	-0.01%
2021/10/13	3.1	78.60	2.3	77.38	77.30	0.8	13,687	0.01%
2021/10/12	0.8	78.66	9	78.59	78.90	-8.2	13,570	-0.06%
2021/10/07	1	71.60	2	72.70	72.60	-1	13,358	-0.01%
2021/10/06	0	0.00	3	70.70	70.70	-3	13,536	-0.02%
2021/10/05	0	0.00	1	68.50	70.60	-1	13,501	-0.01%
2021/10/04	3	70.53	0	0.00	69.00	3	13,401	0.02%
2021/09/30	5	73.80	1	74.80	73.80	4	13,553	0.03%
2021/09/29	6	74.85	1	75.10	73.10	5	13,839	0.04%
2021/09/28	7	81.01	1	78.70	78.70	6	13,692	0.04%
2021/09/27	7	81.97	3	82.80	82.40	4	13,539	0.03%
2021/09/24	2	78.70	3	81.90	82.50	-1	13,495	-0.01%
2021/09/23	1	76.60	2	76.70	78.80	-1	13,274	-0.01%
2021/09/17	1	76.70	1	76.30	75.70	0	13,406	0.00%
2021/09/16	0	0.00	1	76.50	76.50	-1	13,475	-0.01%
2021/09/15	1	77.40	1	77.30	76.20	0	13,604	0.00%
2021/09/14	1	78.50	0	0.00	78.10	1	13,889	0.01%
2021/09/13	3	78.43	1	79.20	77.50	2	14,245	0.01%
2021/09/10	0	0.00	5	79.04	78.90	-5	14,266	-0.04%
2021/09/08	0	0.00	4	76.90	76.30	-4	14,439	-0.03%
2021/09/07	1	74.50	0	0.00	75.20	1	14,533	0.01%
2021/09/06	0	0.00	1	75.70	75.20	-1	14,779	-0.01%
2021/09/03	4	76.48	2	75.75	75.80	2	14,783	0.01%
2021/09/02	4	77.28	1	77.80	75.80	3	14,745	0.02%
2021/09/01	1	78.60	1	78.50	78.50	0	14,701	0.00%
2021/08/31	1	77.90	1	77.60	78.30	0	14,683	0.00%
2021/08/30	2	80.50	0	0.00	80.50	2	14,568	0.01%
2021/08/27	6	81.08	8	82.23	82.40	-2	14,439	-0.01%
2021/08/26	2	79.15	1	78.60	80.30	1	14,087	0.01%
2021/08/25	0	0.00	2	76.40	77.00	-2	14,095	-0.01%
2021/08/24	2	77.05	1	78.50	76.00	1	14,144	0.01%
2021/08/23	1.3	77.38	1	78.10	77.50	0.3	14,026	0.00%
2021/08/20	6.1	75.38	5	75.70	77.20	1.1	13,897	0.01%
2021/08/19	2.2	75.04	1	76.40	73.00	1.2	13,602	0.01%
2021/08/18	0	0.00	1	75.60	77.10	-1	13,620	-0.01%
2021/08/17	1	73.80	57	72.89	71.70	-56	13,630	-0.41%
2021/08/16	11	75.64	0	0.00	76.20	11	13,559	0.08%
2021/08/13	1	77.00	0	0.00	76.00	1	13,425	0.01%
2021/08/12	11.3	78.05	0	0.00	78.80	11.3	13,651	0.08%
2021/08/11	9.2	78.44	7	77.34	77.20	2.2	13,660	0.02%
2021/08/09	10	83.89	1	82.40	80.90	9	13,602	0.07%
2021/08/06	29	87.99	20	88.30	87.30	9	13,439	0.07%
2021/08/04	17	88.79	2	89.10	88.20	15	13,790	0.11%
2021/08/03	8	87.18	10	87.23	87.80	-2	13,794	-0.01%
2021/08/02	3	82.87	1	82.10	83.10	2	13,646	0.01%
2021/07/29	3	82.43	4	82.25	83.10	-1	13,469	-0.01%
2021/07/28	0	0.00	83	78.55	82.20	-83	13,456	-0.62%
2021/07/27	5	87.56	7	84.90	85.10	-2	13,395	-0.01%
2021/07/26	17	89.91	14	89.61	89.70	3	13,392	0.02%
2021/07/23	1	86.50	1	87.30	87.20	0	13,495	0.00%
2021/07/22	4	88.38	3	86.80	86.70	1	13,627	0.01%
2021/07/21	2.7	87.50	0	0.00	84.70	2.7	13,517	0.02%
2021/07/20	3	91.60	3	91.73	91.70	0	13,586	0.00%
2021/07/19	3.5	88.80	3	88.83	89.60	0.5	13,331	0.00%
2021/07/15	2.3	83.26	0	0.00	83.80	2.3	13,148	0.02%
2021/07/13	11	86.59	0	0.00	85.80	11	13,029	0.08%
2021/07/12	2	83.85	1.8	84.02	84.20	0.2	12,905	0.00%
2021/07/09	0	0.00	3	83.27	83.20	-3	12,932	-0.02%
2021/07/08	1	82.10	1	82.30	82.10	0	12,967	0.00%
2021/07/06	5	80.44	5	81.22	80.10	0	12,696	0.00%
2021/06/25	0.3	73.33	0	0.00	73.40	0.3	12,329	0.00%
2021/06/24	1.1	73.55	0	0.00	73.50	1.1	12,357	0.01%
2021/06/23	1	75.00	1	76.00	74.80	0	12,292	0.00%
2021/06/22	1	71.40	2	72.75	72.40	-1	12,022	-0.01%
2021/06/17	2	69.75	2	71.15	71.20	0	11,722	0.00%
2021/06/16	5	69.26	10	69.79	69.30	-5	11,791	-0.04%
2021/06/15	10	67.91	14	67.61	67.80	-4	11,687	-0.03%
2021/06/11	2	63.60	0	0.00	63.60	2	11,555	0.02%
2021/06/10	10	64.30	12	64.10	64.00	-2	11,777	-0.02%
2021/06/09	0	0.00	1	64.40	65.00	-1	11,889	-0.01%
2021/06/08	2	65.50	0	0.00	64.80	2	11,937	0.02%
2021/06/07	0	0.00	0	64.10	64.10	0	11,934	0.00%
2021/06/04	1	64.60	0	0.00	64.30	1	11,845	0.01%
2021/06/03	0	0.00	1	66.00	65.80	-1	11,859	-0.01%
2021/06/02	0	0.00	1	65.10	64.30	-1	11,861	-0.01%
2021/06/01	11	63.92	0	0.00	64.00	11	11,763	0.09%
2021/05/27	5	61.10	5	61.10	60.80	0	11,814	0.00%
2021/05/26	12	61.32	5	62.20	62.00	7	11,829	0.06%
2021/05/25	0	0.00	7	59.76	62.10	-7	11,766	-0.06%
2021/05/24	4	57.90	0	0.00	57.70	4	11,779	0.03%
2021/05/21	11	58.13	1	57.70	57.60	10	11,816	0.08%
2021/05/20	25	58.68	12	57.63	57.50	13	11,905	0.11%
2021/05/18	15	56.11	5	56.00	55.80	10	12,099	0.08%
2021/05/17	4	54.47	10	52.80	52.20	-6	12,110	-0.05%
2021/05/14	3	58.27	0	0.00	56.80	3	11,978	0.03%
2021/05/13	20.1	56.10	0	0.00	55.20	20.1	11,918	0.17%
2021/05/12	3.2	53.49	10	55.00	54.50	-6.8	11,847	-0.06%
2021/05/11	2	56.95	0	0.00	55.30	2	11,750	0.02%
2021/05/06	0	0.00	1	61.10	59.00	-1	12,352	-0.01%
2021/05/05	0	0.00	1	60.50	58.90	-1	12,507	-0.01%
2021/05/04	2	62.90	1	60.00	60.50	1	12,696	0.01%
2021/04/29	5	68.62	5	68.72	66.40	0	12,823	0.00%
2021/04/28	3	65.87	3	65.43	65.70	0	12,537	0.00%
2021/04/27	4	62.70	1	63.50	62.30	3	12,354	0.02%
2021/04/26	14	62.21	5	62.80	62.80	9	12,303	0.07%
2021/04/23	0	0.00	3	61.40	61.40	-3	11,914	-0.03%
2021/04/22	1	58.00	3	58.40	55.90	-2	11,783	-0.02%
2021/04/21	13	58.25	14	58.19	57.30	-1	11,799	-0.01%
2021/04/20	1	57.00	3	57.30	57.40	-2	11,736	-0.02%
2021/04/15	0	0.00	2	56.00	56.00	-2	11,723	-0.02%
2021/04/14	0	0.00	51	52.10	52.90	-51	11,656	-0.44%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/12	1	54.90	0	0.00	54.60	1	12,037	0.01%
2021/04/09	1	56.80	0	0.00	55.30	1	12,358	0.01%
2021/04/08	1	56.40	3	56.30	57.00	-2	12,227	-0.02%
2021/04/07	2	55.30	0	0.00	56.70	2	12,186	0.02%
2021/04/06	2	55.10	3	55.20	54.90	-1	12,081	-0.01%
2021/04/01	2	54.80	1	55.00	55.00	1	12,093	0.01%
2021/03/31	0	0.00	3	55.20	55.10	-3	12,061	-0.02%
2021/03/30	0	0.00	3	54.50	54.20	-3	12,004	-0.02%
2021/03/29	3	53.90	20	54.80	54.20	-17	12,152	-0.14%
2021/03/26	0	0.00	1	54.00	54.50	-1	12,295	-0.01%
2021/03/24	10	53.70	0	0.00	54.30	10	12,934	0.08%
2021/03/23	1	53.50	0	0.00	53.40	1	13,027	0.01%
2021/03/22	1	54.70	0	0.00	54.70	1	13,350	0.01%
2021/03/19	0	0.00	2	54.00	54.80	-2	13,461	-0.01%
2021/03/18	1	53.90	33	53.44	53.90	-32	13,316	-0.24%
2021/03/17	5	52.86	40	54.07	52.60	-35	13,694	-0.26%
2021/03/16	2	53.15	2	52.85	53.50	0	13,719	0.00%
2021/03/15	46	52.07	1.1	51.84	52.10	44.9	13,566	0.33%
2021/03/12	2	49.85	1	49.85	50.40	1	13,435	0.01%
2021/03/11	3	50.90	55	49.70	51.10	-52	13,364	-0.39%
2021/03/10	2.4	49.29	0	0.00	49.20	2.4	13,455	0.02%
2021/03/08	5	49.70	1	48.90	49.20	4	13,596	0.03%
2021/03/05	3	49.00	1	49.90	49.00	2	13,605	0.01%
2021/03/04	0	0.00	1	51.20	50.20	-1	13,548	-0.01%
2021/03/02	1	51.80	0	0.00	50.80	1	13,458	0.01%
2021/02/26	1	50.00	0	0.00	50.50	1	13,419	0.01%
2021/02/25	101	50.65	0	0.00	51.10	101	13,502	0.75%	大買/鉅額交易
2021/02/24	1	50.30	2	50.05	49.70	-1	13,605	-0.01%
2021/02/23	1	51.50	2	51.40	51.40	-1	13,783	-0.01%
2021/02/22	0	0.00	1	53.90	53.00	-1	13,846	-0.01%
2021/02/18	6	50.07	5	50.36	52.60	1	13,480	0.01%
2021/02/05	1.2	48.15	1	48.10	48.05	0.2	12,921	0.00%
2021/02/04	8	48.83	1	48.75	48.50	7	12,838	0.05%
2021/02/03	7	49.46	0	0.00	49.90	7	12,713	0.06%
2021/02/02	6	49.87	1	49.90	49.60	5	12,568	0.04%
2021/02/01	24	50.22	1	50.20	50.50	23	12,400	0.19%
2021/01/29	0	0.00	5	48.88	49.10	-5	11,970	-0.04%
2021/01/28	2.3	48.02	35	47.53	47.20	-32.7	11,788	-0.28%
2021/01/26	8	49.34	11	49.20	49.25	-3	11,336	-0.03%
2021/01/25	3	47.60	3	48.02	48.60	0	11,053	0.00%
2021/01/22	1.8	46.52	11	47.19	48.10	-9.2	10,747	-0.09%
2021/01/21	3	45.30	2	45.18	45.35	1	10,434	0.01%
2021/01/20	0	0.00	6.1	44.06	43.35	-6.1	10,307	-0.06%
2021/01/19	1	44.55	1	44.55	44.55	0	10,227	0.00%
2021/01/14	5.1	45.29	0	0.00	45.25	5.1	9,898	0.05%
2021/01/13	5	45.97	0	0.00	46.05	5	9,753	0.05%
2021/01/12	5.3	46.25	0	0.00	46.30	5.3	9,641	0.05%
2021/01/11	0.3	47.82	2	47.80	47.80	-1.8	9,521	-0.02%
2021/01/08	5.3	47.55	0	0.00	47.45	5.3	9,504	0.06%
2021/01/07	2.2	48.57	2	48.58	48.15	0.2	9,418	0.00%
2021/01/06	8.1	47.79	0	0.00	47.05	8.1	9,411	0.09%
2021/01/05	4.1	48.77	2	49.13	49.00	2.1	9,338	0.02%
2021/01/04	4	48.35	8	47.97	48.50	-4	8,979	-0.04%
2020/12/31	1	46.05	2	46.18	45.80	-1	8,581	-0.01%
2020/12/30	2	46.50	1	45.95	45.95	1	8,502	0.01%
2020/12/29	4	45.95	0	0.00	45.65	4	8,427	0.05%
2020/12/28	1	45.60	3	46.42	46.65	-2	8,355	-0.02%
2020/12/25	0.1	45.80	5	45.25	45.30	-5	8,273	-0.06%
2020/12/24	1	46.15	2	46.38	45.45	-1	8,225	-0.01%
2020/12/23	2	46.73	11	46.38	45.85	-9	8,175	-0.11%
2020/12/21	4	46.99	2	46.95	48.20	2	7,859	0.03%
2020/12/18	7.1	46.46	7	47.71	46.10	0.1	7,645	0.00%
2020/12/17	12.1	46.17	0	0.00	46.30	12.1	7,137	0.17%
2020/12/16	6	46.78	5	46.01	46.90	1	6,983	0.01%
2020/12/15	5	45.73	22	44.37	43.80	-17	6,570	-0.26%
2020/12/14	1	45.65	2.3	45.67	46.00	-1.3	6,367	-0.02%
2020/12/11	33	44.98	10	44.71	45.40	23	6,225	0.37%
2020/12/10	10	43.45	17	43.02	43.45	-7	5,707	-0.12%
2020/12/08	0	0.00	6	42.85	42.85	-6	5,507	-0.11%
2020/12/07	0.1	42.95	2	42.90	42.90	-2	5,773	-0.03%
2020/12/04	8.3	43.11	1.3	43.42	43.05	7	5,885	0.12%
2020/12/03	1	43.25	13	43.03	42.75	-12	5,731	-0.21%
2020/12/01	0.1	42.20	0	0.00	42.50	0.1	5,581	0.00%
2020/11/30	1	41.55	10	41.75	41.00	-9	5,576	-0.16%
2020/11/27	1	41.80	0	0.00	41.75	1	5,694	0.02%
2020/11/24	3	42.78	0	0.00	42.10	3	6,174	0.05%
2020/11/23	1	42.75	1	43.25	42.80	0	6,054	0.00%
2020/11/20	6	42.00	4	41.66	41.90	2	5,885	0.03%
2020/11/19	0.1	40.90	2	40.60	40.70	-1.9	5,592	-0.03%
2020/11/09	11	39.91	0	0.00	39.80	11	7,407	0.15%
2020/11/06	1	39.60	1	39.80	39.30	0	7,464	0.00%
2020/11/05	3	39.50	1	40.45	39.30	2	7,547	0.03%
2020/11/04	2	38.90	0	0.00	39.45	2	7,610	0.03%
2020/10/21	0	0.00	1	38.80	38.45	-1	8,166	-0.01%
2020/10/16	1	39.40	0	0.00	38.60	1	8,510	0.01%
2020/10/15	1	39.15	1	39.35	39.50	0	8,647	0.00%
2020/10/14	1	39.00	1	38.60	39.65	0	8,656	0.00%
2020/10/13	1	36.90	0	0.00	38.10	1	8,795	0.01%
2020/10/12	3	37.55	1.5	37.58	37.50	1.5	8,885	0.02%
2020/09/25	1	37.80	0	0.00	37.60	1	10,413	0.01%
2020/09/23	1	40.30	0	0.00	39.55	1	10,802	0.01%
2020/09/18	1	41.00	2	40.58	40.70	-1	11,199	-0.01%
2020/09/15	2	42.35	0	0.00	41.65	2	11,338	0.02%
2020/09/14	0	0.00	1	42.00	41.70	-1	11,693	-0.01%
2020/09/10	0	0.00	7	41.99	40.80	-7	12,189	-0.06%
2020/09/09	5	41.14	0	0.00	41.15	5	12,078	0.04%
2020/09/01	1	41.05	1	40.70	40.60	0	13,354	0.00%
2020/08/31	2	41.85	5	41.86	41.20	-3	13,354	-0.02%
2020/08/28	9	41.58	3	41.98	41.40	6	13,442	0.04%
2020/08/26	1	39.70	0	0.00	39.80	1	13,449	0.01%
2020/08/24	0	0.00	5	38.45	38.95	-5	13,789	-0.04%
2020/08/21	3	38.17	0	0.00	38.50	3	14,062	0.02%
2020/08/20	6	37.88	1	38.10	38.50	5	14,188	0.04%
2020/08/19	0	0.00	2	40.35	40.10	-2	14,272	-0.01%
2020/08/18	18	42.16	0	0.00	41.20	18	14,805	0.12%
2020/08/14	0	0.00	1	42.70	43.55	-1	15,665	-0.01%
2020/08/13	3	43.12	10	42.81	44.00	-7	16,035	-0.04%
2020/08/11	0.5	41.30	0	0.00	41.30	0.5	15,714	0.00%
2020/08/10	1	41.25	0	0.00	40.60	1	15,931	0.01%
2020/08/05	0	0.00	3	41.45	41.40	-3	16,852	-0.02%
2020/08/03	0	0.00	5	41.16	41.20	-5	17,674	-0.03%
2020/07/28	2	39.35	3	39.82	39.45	-1	17,901	-0.01%
2020/07/27	5	41.30	1.5	40.73	40.55	3.5	17,835	0.02%
2020/07/24	1	42.05	0	0.00	41.30	1	17,873	0.01%
2020/07/23	2	42.48	15	42.00	42.00	-13	17,960	-0.07%
2020/07/22	5	41.64	6	42.05	42.80	-1	18,107	-0.01%
2020/07/21	2	41.10	2	41.70	41.50	0	17,986	0.00%
2020/07/20	2	39.33	0	0.00	39.65	2	17,840	0.01%
2020/07/17	3	40.65	2	40.70	39.85	1	17,837	0.01%
2020/07/16	1	43.30	1	43.25	43.25	0	17,635	0.00%
2020/07/15	1	42.70	0	0.00	42.50	1	17,423	0.01%
2020/07/14	2	43.03	1	43.20	42.50	1	17,379	0.01%
2020/07/13	11	43.92	2	43.50	44.50	9	17,295	0.05%
2020/07/10	3	42.50	1	43.00	42.50	2	17,133	0.01%
2020/07/09	24	41.75	0	0.00	41.95	24	16,925	0.14%
2020/07/08	0	0.00	3	43.42	43.85	-3	16,649	-0.02%
2020/07/07	1	43.25	4	43.80	43.50	-3	16,597	-0.02%
2020/07/06	4	43.84	19	44.87	44.00	-15	16,597	-0.09%
2020/07/03	3	43.08	2	42.90	43.00	1	16,418	0.01%
2020/07/02	7.5	43.13	18	42.64	43.95	-10.5	16,271	-0.06%
2020/07/01	3	41.92	25	41.90	41.95	-22	15,947	-0.14%
2020/06/30	1	40.80	0	0.00	40.60	1	15,644	0.01%
2020/06/29	1	40.50	11	41.01	40.65	-10	15,658	-0.06%
2020/06/24	4	40.68	0	0.00	40.50	4	15,616	0.03%
2020/06/23	0	0.00	1	41.00	40.65	-1	15,686	-0.01%
2020/06/19	4	40.93	3	41.02	40.50	1	15,803	0.01%
2020/06/18	3	40.02	32	39.43	40.60	-29	15,511	-0.19%
2020/06/15	21	37.93	0	0.00	37.70	21	15,009	0.14%
2020/06/12	3	37.30	2	38.05	37.95	1	14,993	0.01%
2020/06/11	1	38.50	30	38.43	38.20	-29	14,908	-0.19%
2020/06/10	3	37.22	15	37.48	38.05	-12	14,791	-0.08%
2020/06/09	2	38.18	1	38.30	37.35	1	14,569	0.01%
2020/06/08	0	0.00	1	40.00	40.55	-1	13,891	-0.01%
2020/06/04	0	0.00	1	40.70	40.35	-1	13,703	-0.01%
2020/06/03	4	41.54	3	41.78	41.10	1	13,553	0.01%
2020/06/02	2	41.25	3	41.45	41.00	-1	13,320	-0.01%
2020/06/01	3	41.77	5	41.62	41.85	-2	13,121	-0.02%
2020/05/29	11	40.96	1	40.95	40.60	10	12,818	0.08%
2020/05/28	1	41.35	2	41.78	40.55	-1	12,660	-0.01%
2020/05/27	10	41.71	6	42.21	41.60	4	12,319	0.03%
2020/05/26	8	42.11	11	42.28	41.70	-3	12,135	-0.02%
2020/05/25	19	41.82	18	42.59	42.30	1	11,780	0.01%
2020/05/22	6	40.03	10	40.45	39.80	-4	11,043	-0.04%
2020/05/21	8	39.75	3	39.25	38.85	5	10,233	0.05%
2020/05/20	4	38.24	24	38.41	39.05	-20	9,765	-0.20%
2020/05/19	10	36.40	11	37.19	36.30	-1	9,161	-0.01%
2020/05/18	1.5	36.10	0	0.00	36.10	1.5	8,953	0.02%
2020/05/15	1	36.80	2	35.93	35.80	-1	8,840	-0.01%
2020/05/14	0	0.00	6	36.98	36.50	-6	8,503	-0.07%
2020/05/13	0.5	37.45	2	36.50	37.45	-1.5	8,158	-0.02%
2020/05/12	0	0.00	13	36.15	35.85	-13	7,777	-0.17%
2020/05/11	2	34.53	14	34.44	34.90	-12	7,351	-0.16%
2020/05/08	0	0.00	3	33.53	33.00	-3	6,940	-0.04%
2020/05/07	9	31.72	9	31.82	31.95	0	6,412	0.00%
2020/05/06	1.5	31.13	0	0.00	31.25	1.5	6,293	0.02%
2020/04/30	0	0.00	11	31.00	31.00	-11	6,073	-0.18%
2020/04/29	1	30.85	1	31.15	30.75	0	6,055	0.00%
2020/04/28	6	31.12	16	31.07	30.95	-10	6,023	-0.17%
2020/04/27	1.5	30.25	22	30.20	30.80	-20.5	5,969	-0.34%
2020/04/24	1	28.80	3	29.00	28.95	-2	5,749	-0.03%
2020/04/22	3	27.40	0	0.00	28.10	3	5,707	0.05%
2020/04/20	1	28.90	0	0.00	28.85	1	5,640	0.02%
2020/04/17	8	29.73	9	29.63	28.75	-1	5,625	-0.02%
2020/04/16	1	29.10	4	28.84	29.10	-3	5,528	-0.05%
2020/04/15	2	28.25	1	28.10	28.15	1	5,394	0.02%
2020/04/14	0	0.00	1	27.90	27.90	-1	5,394	-0.02%
2020/04/13	0	0.00	1	27.80	27.50	-1	5,393	-0.02%
2020/04/10	0	0.00	11	27.82	27.80	-11	5,406	-0.20%
2020/04/09	9	27.72	8	27.69	27.60	1	5,419	0.02%
2020/04/08	5	26.60	8	26.29	26.80	-3	5,307	-0.06%
2020/04/07	0	0.00	2	25.75	25.90	-2	5,205	-0.04%
2020/04/06	10	25.00	3	25.27	25.20	7	5,157	0.14%
2020/04/01	1	24.75	0	0.00	24.95	1	5,183	0.02%
2020/03/31	5	24.70	4	24.99	24.70	1	5,167	0.02%
2020/03/30	4	24.60	3	24.80	25.10	1	5,085	0.02%
2020/03/27	0	0.00	5	24.80	24.60	-5	4,988	-0.10%
2020/03/25	1	24.80	4	25.08	24.30	-3	4,773	-0.06%
2020/03/24	3	23.48	9	23.68	23.75	-6	4,530	-0.13%
2020/03/23	1	21.60	0	0.00	21.60	1	4,424	0.02%
2020/03/20	8	22.58	2	22.65	22.60	6	4,426	0.14%
2020/03/19	6	21.33	10	20.95	21.00	-4	4,364	-0.09%
2020/03/18	1	22.30	0	0.00	22.40	1	4,298	0.02%
2020/03/17	1	22.30	0	0.00	22.00	1	4,367	0.02%
2020/03/16	4	23.79	0	0.00	23.70	4	4,396	0.09%
2020/03/13	18	23.82	17	24.13	25.00	1	4,384	0.02%
2020/03/12	8	26.52	0	0.00	26.15	8	4,318	0.19%
2020/03/11	4	28.23	0	0.00	28.25	4	4,250	0.09%
2020/03/10	6	28.16	0	0.00	28.40	6	4,285	0.14%
2020/03/09	9	29.30	6	29.75	29.00	3	4,176	0.07%
2020/03/06	2	30.38	0	0.00	30.30	2	4,136	0.05%
2020/03/04	5	30.23	0	0.00	30.30	5	4,292	0.12%
2020/03/02	0	0.00	1	30.80	30.60	-1	4,476	-0.02%
2020/02/27	10	31.39	1	31.45	30.90	9	4,561	0.20%
2020/02/26	7	30.98	0	0.00	31.05	7	4,704	0.15%
2020/02/25	2	30.45	5	30.90	31.10	-3	5,137	-0.06%
2020/02/21	0	0.00	2	31.20	31.20	-2	5,163	-0.04%
2020/02/19	0	0.00	3	31.20	31.05	-3	5,182	-0.06%
2020/02/18	0	0.00	5	30.55	30.85	-5	5,200	-0.10%
2020/02/17	0	0.00	55	30.18	30.35	-55	5,173	-1.06%
2020/02/14	0	0.00	5	30.45	30.30	-5	5,232	-0.10%
2020/02/13	0	0.00	10	30.40	30.15	-10	5,292	-0.19%
2020/02/12	0	0.00	15	29.77	29.80	-15	5,426	-0.28%
2020/02/11	0	0.00	10	29.40	29.15	-10	5,723	-0.17%
2020/02/10	0	0.00	1	29.20	29.15	-1	5,744	-0.02%
2020/02/07	10	29.38	0	0.00	29.30	10	5,834	0.17%
2020/02/06	0	0.00	15	29.63	29.65	-15	6,091	-0.25%
2020/02/05	15	29.35	10	29.53	29.35	5	6,321	0.08%
2020/02/04	20	29.43	0	0.00	29.55	20	6,353	0.31%
2020/02/03	10	28.28	5	28.90	29.35	5	6,363	0.08%
2020/01/31	15	29.25	5	29.65	29.75	10	6,368	0.16%
2020/01/30	0	0.00	69	29.65	29.00	-69	6,404	-1.08%
2020/01/15	10	31.40	0	0.00	31.20	10	6,308	0.16%
2020/01/13	5	30.75	0	0.00	30.75	5	6,421	0.08%
2020/01/09	1	30.70	0	0.00	30.60	1	6,472	0.02%
2020/01/08	1	30.55	0	0.00	30.55	1	6,520	0.02%
2020/01/07	2	31.15	0	0.00	31.10	2	6,774	0.03%
2020/01/06	1	31.70	0	0.00	31.65	1	7,065	0.01%
2020/01/02	0	0.00	2	31.75	31.90	-2	7,116	-0.03%
2019/12/20	1	31.25	0	0.00	31.05	1	7,472	0.01%
2019/12/19	2	31.10	0	0.00	31.20	2	7,447	0.03%
2019/12/18	0	0.00	2	31.45	31.10	-2	7,423	-0.03%
2019/12/17	2	31.10	0	0.00	30.95	2	7,381	0.03%
2019/12/13	2	30.30	1	30.60	30.20	1	7,288	0.01%
2019/12/12	1	30.40	0	0.00	30.20	1	7,172	0.01%
2019/12/11	1	30.80	2.1	30.83	30.80	-1.1	7,033	-0.02%
2019/12/10	1	31.80	0	0.00	31.45	1	6,910	0.01%
2019/12/09	2	31.48	0	0.00	31.35	2	6,856	0.03%
2019/12/06	0	0.00	1	31.75	31.75	-1	6,905	-0.01%
2019/12/04	0	0.00	2	31.60	31.90	-2	6,846	-0.03%
2019/12/02	6	31.38	0	0.00	31.30	6	6,883	0.09%
2019/11/29	1	32.45	0	0.00	32.30	1	6,830	0.01%
2019/11/28	4	32.85	0	0.00	32.70	4	6,789	0.06%
2019/11/26	6	32.79	16	32.92	32.60	-10	6,676	-0.15%
2019/11/25	11	33.05	5	33.01	32.60	6	6,607	0.09%
2019/11/22	15	32.59	12	32.66	32.55	3	6,450	0.05%
2019/11/21	1	31.20	0	0.00	32.05	1	6,166	0.02%
2019/11/19	0	0.00	2	32.35	32.00	-2	6,753	-0.03%
2019/11/18	2	31.95	0	0.00	32.05	2	6,768	0.03%
2019/11/15	5	32.09	8	32.10	31.85	-3	6,786	-0.04%
2019/11/14	3	31.68	0	0.00	31.85	3	6,799	0.04%
2019/11/12	5	32.40	0	0.00	32.55	5	6,786	0.07%
2019/11/11	5	32.94	3	33.02	32.55	2	6,729	0.03%
2019/11/08	3	32.92	3	32.68	32.85	0	6,584	0.00%
2019/11/07	2	31.73	0	0.00	31.75	2	6,266	0.03%
2019/11/06	1	31.70	0	0.00	32.15	1	6,253	0.02%
2019/11/05	0	0.00	11	32.49	32.75	-11	6,175	-0.18%
2019/11/04	4	31.34	19	31.35	32.05	-15	5,941	-0.25%
2019/11/01	10	29.63	0	0.00	29.70	10	5,705	0.18%
2019/10/30	2	30.20	0	0.00	30.00	2	5,678	0.04%
2019/10/29	3	31.15	1	31.15	30.50	2	5,603	0.04%
2019/10/28	2	31.50	0	0.00	31.40	2	5,531	0.04%
2019/10/25	3	31.75	0	0.00	31.55	3	5,527	0.05%
2019/10/23	11	31.75	2	31.90	31.50	9	5,547	0.16%
2019/10/22	9	32.12	6	32.33	32.00	3	5,538	0.05%
2019/10/21	0	0.00	11	31.87	32.05	-11	5,473	-0.20%
2019/10/18	21	31.34	23	31.43	31.35	-2	5,387	-0.04%
2019/10/16	1	30.95	0	0.00	30.85	1	5,349	0.02%
2019/10/15	6	31.59	4	31.63	30.90	2	5,293	0.04%
2019/10/14	3	31.02	2	31.00	31.00	1	5,017	0.02%
2019/10/09	0	0.00	6	30.60	30.70	-6	4,732	-0.13%
2019/10/08	6	30.51	5	31.10	30.70	1	4,734	0.02%
2019/10/07	0	0.00	9	30.48	30.90	-9	4,709	-0.19%
2019/10/04	10	29.87	2	30.03	29.80	8	4,594	0.17%
2019/10/03	3	29.92	9	30.11	30.10	-6	4,570	-0.13%
2019/10/02	2	28.00	2	28.65	29.40	0	4,302	0.00%
2019/10/01	2	27.98	2	28.10	28.05	0	4,236	0.00%
2019/09/27	2	28.30	0	0.00	28.15	2	4,302	0.05%
2019/09/26	2	29.00	0	0.00	28.90	2	4,295	0.05%
2019/09/25	1	28.85	1	28.85	28.90	0	4,321	0.00%
2019/09/24	2	28.83	5	28.95	29.00	-3	4,368	-0.07%
2019/09/23	1	28.70	1	28.70	28.65	0	4,361	0.00%
2019/09/19	2	28.43	2	28.60	28.35	0	4,363	0.00%
2019/09/18	6	28.56	0	0.00	28.50	6	4,383	0.14%
2019/09/16	1	28.75	0	0.00	28.90	1	4,514	0.02%
2019/09/12	0	0.00	1	28.85	29.00	-1	4,640	-0.02%
2019/09/11	3	28.80	2	28.80	28.75	1	4,673	0.02%
2019/09/10	6	28.63	5	28.04	29.00	1	4,647	0.02%
2019/09/09	2	29.50	3	29.55	29.40	-1	4,526	-0.02%
2019/09/06	0	0.00	14	29.32	29.40	-14	4,527	-0.31%
2019/09/05	10	29.35	6	29.65	29.20	4	4,627	0.09%
2019/09/04	0	0.00	11	29.10	29.35	-11	4,608	-0.24%
2019/09/03	14	28.76	0	0.00	28.95	14	4,617	0.30%
2019/08/30	2	28.40	1	28.20	27.90	1	4,556	0.02%
2019/08/28	1	28.05	1	28.20	28.05	0	4,513	0.00%
2019/08/27	0	0.00	4	28.65	28.00	-4	4,599	-0.09%
2019/08/26	6	27.34	5	27.62	28.10	1	4,548	0.02%
2019/08/23	7	30.35	2	30.50	30.30	5	4,475	0.11%
2019/08/22	54	31.91	61	31.44	30.80	-7	4,316	-0.16%
2019/08/21	0	0.00	11	33.88	34.00	-11	3,965	-0.28%
2019/08/19	11	33.60	4	33.80	33.85	7	3,993	0.18%
2019/08/16	0	0.00	1	33.05	32.80	-1	4,127	-0.02%
2019/08/15	1	32.75	0	0.00	32.50	1	4,190	0.02%
2019/08/08	1	31.90	0	0.00	32.00	1	4,308	0.02%
2019/08/07	1	31.85	0	0.00	31.60	1	4,338	0.02%
2019/08/06	2	31.70	0	0.00	32.00	2	4,444	0.05%
2019/08/05	1	32.40	1	32.50	32.25	0	4,458	0.00%
2019/08/02	5	32.93	16	33.28	32.80	-11	4,542	-0.24%
2019/07/30	4	33.95	0	0.00	34.00	4	4,598	0.09%
2019/07/29	0	0.00	4	34.70	34.50	-4	4,631	-0.09%
2019/07/22	10	34.85	0	0.00	34.80	10	4,803	0.21%
2019/07/18	11	34.61	0	0.00	34.60	11	4,903	0.22%
2019/07/17	20	35.08	1	35.20	35.05	19	4,961	0.38%
2019/07/16	4	35.20	3	35.42	35.20	1	5,080	0.02%
2019/07/15	6	35.59	2	35.70	35.35	4	5,215	0.08%
2019/07/12	6	35.36	10	35.20	35.25	-4	5,313	-0.08%
2019/07/11	0	0.00	17	34.87	34.65	-17	5,449	-0.31%
2019/07/09	24	33.63	0	0.00	33.70	24	5,638	0.43%
2019/07/05	2	34.48	1	34.45	34.55	1	5,925	0.02%
2019/07/04	3	34.62	20	34.50	34.60	-17	6,265	-0.27%
2019/07/03	1	33.80	0	0.00	33.80	1	6,642	0.02%
2019/07/02	0	0.00	1	34.10	33.95	-1	6,845	-0.01%
2019/07/01	1	33.70	8	33.83	34.05	-7	6,896	-0.10%
2019/06/26	2	33.03	0	0.00	33.15	2	7,213	0.03%
2019/06/25	1	32.90	1	33.10	33.20	0	7,332	0.00%
2019/06/24	1	33.65	0	0.00	33.75	1	7,343	0.01%
2019/06/21	1	34.10	4	33.76	33.60	-3	7,380	-0.04%
2019/06/20	3	33.58	1	33.20	33.70	2	7,327	0.03%
2019/06/19	0	0.00	3	32.58	32.50	-3	7,366	-0.04%
2019/06/14	3	32.42	1	32.45	32.20	2	7,933	0.03%
2019/06/13	26	32.59	3	32.83	32.65	23	7,961	0.29%
2019/06/12	0	0.00	1	32.00	32.30	-1	7,865	-0.01%
2019/06/11	1	31.70	1	31.90	31.70	0	7,877	0.00%
2019/06/06	1	30.90	0	0.00	30.85	1	8,259	0.01%
2019/06/03	2	30.98	0	0.00	31.05	2	8,323	0.02%
2019/05/31	0	0.00	1	32.35	32.00	-1	8,202	-0.01%
2019/05/30	1	32.15	1	32.70	31.95	0	8,176	0.00%
2019/05/29	1	32.15	2	32.03	32.70	-1	8,135	-0.01%
2019/05/28	1	31.40	0	0.00	31.10	1	8,068	0.01%
2019/05/27	6	30.35	5	30.55	30.95	1	8,098	0.01%
2019/05/23	6	30.64	3	31.22	30.80	3	8,036	0.04%
2019/05/22	3	32.43	0	0.00	32.05	3	7,867	0.04%
2019/05/21	1	33.35	0	0.00	33.25	1	7,838	0.01%
2019/05/20	1	33.90	2	33.88	33.65	-1	7,855	-0.01%
2019/05/16	1	33.95	2	34.15	34.05	-1	7,855	-0.01%
2019/05/15	5	33.49	0	0.00	33.50	5	7,953	0.06%
2019/05/14	5	31.50	25	32.31	32.60	-20	7,996	-0.25%
2019/05/13	2	33.00	0	0.00	33.00	2	7,903	0.03%
2019/05/10	2	33.75	0	0.00	33.95	2	7,912	0.03%
2019/05/09	6	35.88	0	0.00	35.05	6	7,883	0.08%
2019/05/08	10	36.27	7	36.43	36.60	3	7,993	0.04%
2019/05/07	1	36.80	0	0.00	36.95	1	8,205	0.01%
2019/05/06	7	37.14	4	37.35	36.70	3	8,284	0.04%
2019/05/03	2	37.35	16	37.83	37.90	-14	8,241	-0.17%
2019/05/02	2	37.30	2	37.40	37.40	0	8,187	0.00%
2019/04/29	3	36.20	1	36.25	36.25	2	8,146	0.02%
2019/04/26	8	37.29	0	0.00	37.00	8	8,183	0.10%
2019/04/25	4	37.86	5	38.27	37.85	-1	8,169	-0.01%
2019/04/23	1	37.25	1	37.80	37.80	0	8,109	0.00%
2019/04/22	3	38.15	0	0.00	37.80	3	8,045	0.04%
2019/04/19	0	0.00	12	38.19	38.35	-12	8,029	-0.15%
2019/04/18	3	37.62	7	37.89	37.35	-4	7,983	-0.05%
2019/04/17	2	37.50	4	38.15	37.50	-2	7,919	-0.03%
2019/04/16	3	37.52	0	0.00	37.35	3	7,788	0.04%
2019/04/15	0	0.00	5	37.57	37.15	-5	7,682	-0.07%
2019/04/12	7	36.35	0	0.00	36.30	7	7,588	0.09%
2019/04/11	1	37.30	1	37.60	36.20	0	7,488	0.00%
2019/04/10	3	37.57	2	37.08	37.25	1	7,275	0.01%
2019/04/09	1	36.55	6	36.63	37.20	-5	6,956	-0.07%
2019/04/08	4	35.28	3	35.48	35.95	1	6,570	0.02%
2019/04/03	4	34.25	4	34.58	34.50	0	6,398	0.00%
2019/04/02	0	0.00	13	34.21	34.15	-13	6,334	-0.21%
2019/04/01	1	34.50	0	0.00	33.95	1	6,285	0.02%
2019/03/29	2	34.73	0	0.00	34.50	2	6,158	0.03%
2019/03/28	2	34.13	4	34.40	34.60	-2	6,093	-0.03%
2019/03/26	1	33.90	0	0.00	33.60	1	6,351	0.02%
2019/03/22	8	34.83	1	34.50	33.80	7	6,338	0.11%
2019/03/21	22	35.30	30	35.47	35.10	-8	6,491	-0.12%
2019/03/20	0	0.00	2	34.40	34.55	-2	7,202	-0.03%
2019/03/19	2	34.15	0	0.00	33.35	2	7,144	0.03%
2019/03/18	1	34.30	0	0.00	34.10	1	7,276	0.01%
2019/03/15	1	33.75	1	34.00	34.10	0	7,280	0.00%
2019/03/14	3	33.87	2	33.70	33.60	1	7,304	0.01%
2019/03/13	23	34.35	8	34.63	34.05	15	7,331	0.20%
2019/03/12	5	34.52	11	34.21	34.70	-6	7,213	-0.08%
2019/03/11	1	33.25	2	33.48	33.55	-1	7,122	-0.01%
2019/03/06	5	32.80	0	0.00	32.60	5	7,460	0.07%
2019/03/05	1	32.75	0	0.00	32.75	1	7,619	0.01%
2019/02/25	0	0.00	2	33.50	33.15	-2	8,041	-0.02%
2019/02/22	7	32.86	0	0.00	32.95	7	8,149	0.09%
2019/02/20	1	33.60	2	33.18	33.10	-1	8,506	-0.01%
2019/02/19	1	33.20	2	32.88	33.00	-1	8,725	-0.01%
2019/02/15	14	32.51	3	32.88	32.45	11	8,974	0.12%
2019/02/14	4	33.08	6	33.57	32.95	-2	9,148	-0.02%
2019/02/13	2	32.80	4	33.13	33.00	-2	9,185	-0.02%
2019/02/12	2	32.65	3	32.45	32.40	-1	9,372	-0.01%
2019/02/11	0	0.00	3	32.52	32.60	-3	9,569	-0.03%
2019/01/30	2	32.48	1	32.55	32.15	1	9,556	0.01%
2019/01/29	3	32.15	1	32.40	32.45	2	9,548	0.02%
2019/01/28	5	32.18	22	32.05	32.10	-17	9,420	-0.18%
2019/01/25	2	30.53	1	30.55	30.80	1	9,325	0.01%
2019/01/18	1	28.95	0.1	29.55	29.55	0.9	9,444	0.01%
2019/01/17	0	0.00	2	29.30	29.20	-2	9,525	-0.02%
2019/01/16	0	0.00	1	29.80	29.85	-1	9,492	-0.01%
2019/01/11	2	29.83	0	0.00	29.55	2	9,515	0.02%
2019/01/10	1	31.05	0	0.00	30.70	1	9,456	0.01%
2019/01/09	1	29.80	2	30.13	30.55	-1	9,464	-0.01%
2019/01/08	1	29.80	1	30.10	29.80	0	9,483	0.00%
2019/01/04	6	29.09	4	29.00	29.00	2	9,580	0.02%
2019/01/03	5	30.30	5	30.35	30.30	0	9,665	0.00%
2018/12/28	0	0.00	1	30.45	30.15	-1	9,760	-0.01%
2018/12/27	1	30.25	1	31.45	30.25	0	9,932	0.00%
2018/12/26	2	30.80	6	31.17	30.25	-4	9,965	-0.04%
2018/12/25	0	0.00	1	30.40	30.25	-1	10,109	-0.01%
2018/12/22	2	30.00	2	30.18	30.05	0	10,402	0.00%
2018/12/21	8	29.69	5	30.05	30.50	3	10,443	0.03%
2018/12/20	15	30.43	1	30.80	29.70	14	10,349	0.14%
2018/12/19	2	31.98	1	32.30	31.85	1	10,170	0.01%
2018/12/18	4	31.89	0	0.00	31.90	4	10,041	0.04%
2018/12/17	2	31.75	0	0.00	32.20	2	10,053	0.02%
2018/12/14	7	32.98	5	33.36	31.85	2	10,062	0.02%
2018/12/13	23	34.31	27	35.06	33.50	-4	9,881	-0.04%
2018/12/12	3	32.15	2	32.18	32.60	1	8,813	0.01%
2018/12/11	12	31.99	10	32.38	32.00	2	8,820	0.02%
2018/12/07	4	31.36	3	31.60	31.80	1	8,751	0.01%
2018/12/06	5	31.08	0	0.00	31.70	5	8,775	0.06%
2018/12/05	2	32.80	3	32.82	32.70	-1	8,855	-0.01%
2018/12/04	12	33.45	7	33.72	33.45	5	8,873	0.06%
2018/12/03	14	33.30	9	32.91	33.50	5	8,805	0.06%
2018/11/30	2	31.65	4	31.85	31.70	-2	8,545	-0.02%
2018/11/29	15	32.30	18	32.01	31.50	-3	8,644	-0.03%
2018/11/28	8	31.99	1	32.15	31.80	7	8,697	0.08%
2018/11/27	4	32.23	2	32.25	32.40	2	8,626	0.02%
2018/11/26	1	30.70	12	30.93	31.45	-11	8,659	-0.13%
2018/11/23	10	30.35	10	30.05	29.85	0	8,610	0.00%
2018/11/22	12	32.07	2	31.40	31.50	10	8,498	0.12%
2018/11/21	3	31.28	0.4	32.25	32.25	2.6	8,561	0.03%
2018/11/20	2	31.50	0	0.00	31.60	2	8,677	0.02%
2018/11/19	1	31.85	4	32.14	32.00	-3	8,643	-0.03%
2018/11/16	11	31.55	50	31.96	32.00	-39	8,521	-0.46%
2018/11/15	5	30.85	8	30.56	30.40	-3	8,445	-0.04%
2018/11/14	11	29.67	16	30.16	30.40	-5	8,442	-0.06%
2018/11/13	16	28.82	21	28.87	29.30	-5	8,313	-0.06%
2018/11/12	2	28.25	3	29.00	28.20	-1	8,185	-0.01%
2018/11/09	1	27.40	1	27.60	28.30	0	8,118	0.00%
2018/11/08	5	27.90	3	27.90	27.90	2	8,008	0.02%
2018/11/05	5	26.08	4	26.24	26.05	1	8,003	0.01%
2018/11/02	20	26.10	1	25.95	26.30	19	8,026	0.24%
2018/11/01	1	25.40	0	0.00	25.30	1	7,918	0.01%
2018/10/31	6	23.87	6	24.14	24.40	0	7,903	0.00%
2018/10/30	1	22.90	1	23.25	23.50	0	7,954	0.00%
2018/10/26	1	22.30	2	22.70	22.55	-1	8,112	-0.01%
2018/10/25	5	22.34	6	21.98	22.45	-1	8,115	-0.01%
2018/10/23	0	0.00	2	24.13	23.85	-2	8,147	-0.02%
2018/10/22	4	24.11	1	24.40	24.40	3	8,349	0.04%
2018/10/19	0	0.00	4	23.43	23.90	-4	8,859	-0.05%
2018/10/17	8.4	24.37	3	24.83	23.70	5.4	8,998	0.06%
2018/10/16	5	24.86	1	24.70	24.50	4	8,949	0.04%
2018/10/15	2	24.50	1	24.65	24.50	1	9,156	0.01%
2018/10/12	1	23.65	0	0.00	24.00	1	9,258	0.01%
2018/10/11	3	23.70	3	23.93	23.60	0	9,310	0.00%
2018/10/09	1	25.85	0	0.00	26.20	1	9,330	0.01%
2018/10/05	2	26.68	13	25.78	26.20	-11	9,945	-0.11%
2018/10/04	5	27.87	0	0.00	28.00	5	10,587	0.05%
2018/10/03	2	27.93	1	28.30	28.20	1	11,209	0.01%
2018/10/02	14	29.44	3	29.10	28.95	11	11,130	0.10%
2018/09/27	9	31.73	7.3	31.91	31.80	1.7	10,889	0.02%
2018/09/26	3	32.08	1	32.25	32.05	2	10,852	0.02%
2018/09/21	8	31.17	5	31.25	31.05	3	10,816	0.03%
2018/09/19	0	0.00	5	31.71	31.30	-5	10,761	-0.05%
2018/09/18	3	32.23	3	31.97	32.00	0	10,667	0.00%
2018/09/17	1	31.95	0	0.00	32.00	1	10,634	0.01%
2018/09/14	1	32.10	4	31.98	32.50	-3	10,701	-0.03%
2018/09/13	2	31.78	0	0.00	31.65	2	10,654	0.02%
2018/09/12	1	31.10	0	0.00	31.00	1	10,627	0.01%
2018/09/11	7	31.47	7	31.31	31.95	0	10,650	0.00%
2018/09/10	0	0.00	2	32.85	32.05	-2	10,611	-0.02%
2018/09/07	5	33.65	5	33.65	33.30	0	10,656	0.00%
2018/09/06	4	34.38	3	34.63	34.50	1	10,654	0.01%
2018/09/05	12	34.15	0	0.00	34.50	12	10,714	0.11%
2018/09/03	6	36.85	13	36.75	35.80	-7	10,587	-0.07%
2018/08/31	7	37.05	10	36.85	36.70	-3	10,639	-0.03%
2018/08/30	0	0.00	5	36.30	36.20	-5	10,625	-0.05%
2018/08/29	0	0.00	1	35.85	35.70	-1	10,814	-0.01%
2018/08/27	1	35.55	15	35.63	35.15	-14	10,920	-0.13%
2018/08/22	1	34.35	2	34.08	33.75	-1	10,906	-0.01%
2018/08/21	2	35.13	0	0.00	35.40	2	11,046	0.02%
2018/08/20	1	35.55	3	34.93	34.50	-2	11,315	-0.02%
2018/08/17	4	36.46	2	36.50	36.00	2	11,326	0.02%
2018/08/16	13	36.84	3	37.02	36.65	10	11,348	0.09%
2018/08/15	7	37.79	11	37.87	37.90	-4	11,589	-0.03%
2018/08/14	1	37.10	1	35.85	36.85	0	12,134	0.00%
2018/08/13	13	35.48	10	35.58	35.50	3	12,287	0.02%
2018/08/10	4	38.08	0	0.00	37.55	4	12,187	0.03%
2018/08/09	9	39.03	6	38.88	38.60	3	12,281	0.02%
2018/08/07	0	0.00	5	38.65	38.85	-5	12,422	-0.04%
2018/08/06	1	38.35	1	38.40	38.35	0	12,517	0.00%
2018/08/03	4	38.98	3	39.00	39.00	1	12,550	0.01%
2018/08/02	8	37.91	1	37.80	37.65	7	12,638	0.06%
2018/08/01	4	39.41	4	39.83	39.10	0	12,681	0.00%
2018/07/31	10	39.17	5	38.85	39.25	5	12,843	0.04%
2018/07/30	21	39.37	5	39.85	38.85	16	13,019	0.12%
2018/07/27	10	40.20	4	40.25	40.05	6	12,973	0.05%
2018/07/26	7	40.15	10	40.10	40.70	-3	12,803	-0.02%
2018/07/25	0	0.00	1	38.55	37.90	-1	12,359	-0.01%
2018/07/24	1	38.00	5	37.85	38.30	-4	12,307	-0.03%
2018/07/20	0	0.00	2	38.68	38.35	-2	12,460	-0.02%
2018/07/19	9	37.09	1	36.90	37.15	8	12,298	0.07%
2018/07/18	4	38.40	1	37.80	37.80	3	12,405	0.02%
2018/07/17	1	38.35	4	38.61	38.90	-3	12,362	-0.02%
2018/07/16	18	38.68	8	38.60	38.65	10	12,343	0.08%
2018/07/13	5	37.64	0	0.00	37.05	5	11,991	0.04%
2018/07/12	5	37.16	5	37.22	37.55	0	11,975	0.00%
2018/07/11	2	36.70	10	37.02	37.15	-8	11,380	-0.07%
2018/07/10	2	33.35	0	0.00	33.80	2	10,879	0.02%
2018/07/06	3	31.00	1	31.00	31.20	2	11,464	0.02%
2018/07/05	1	32.35	0	0.00	32.25	1	11,945	0.01%
2018/07/04	0	0.00	1	32.35	32.70	-1	12,447	-0.01%
2018/07/03	4	32.64	0	0.00	32.10	4	13,006	0.03%
2018/06/25	3	34.55	12	34.55	33.80	-9	13,903	-0.06%
2018/06/22	2	33.15	2	33.35	33.20	0	13,990	0.00%
2018/06/21	0	0.00	1	33.15	33.50	-1	14,047	-0.01%
2018/06/20	4	32.96	3	32.60	32.60	1	14,114	0.01%
2018/06/19	6	34.06	0	0.00	33.75	6	14,119	0.04%
2018/06/15	1	35.65	0	0.00	35.20	1	14,158	0.01%
2018/06/12	7	35.71	9	35.89	35.45	-2	14,084	-0.01%
2018/06/11	1	35.70	0	0.00	35.40	1	13,952	0.01%
2018/06/08	0	0.00	17	35.75	35.85	-17	13,940	-0.12%
2018/06/07	7	35.34	0	0.00	35.20	7	13,820	0.05%
2018/06/06	7	36.08	7	36.59	35.70	0	13,746	0.00%
2018/06/05	9	35.98	4	36.39	35.75	5	13,586	0.04%
2018/06/04	8	36.75	2	36.50	36.30	6	13,518	0.04%
2018/06/01	3	36.00	6	35.33	36.20	-3	13,373	-0.02%
2018/05/30	0	0.00	3	34.40	34.40	-3	13,214	-0.02%
2018/05/29	6	35.56	0	0.00	35.20	6	13,382	0.04%
2018/05/28	6	34.94	4	35.04	34.90	2	13,185	0.02%
2018/05/25	6	34.12	8	33.79	33.10	-2	12,886	-0.02%
2018/05/24	6	34.48	0	0.00	34.00	6	12,837	0.05%
2018/05/23	3	34.12	3	34.20	34.05	0	12,805	0.00%
2018/05/22	10	34.49	10	34.78	35.20	0	12,626	0.00%
2018/05/21	1	30.95	1	31.20	32.00	0	12,098	0.00%
2018/05/17	1	30.70	0	0.00	30.85	1	11,992	0.01%
2018/05/16	5	31.57	0	0.00	31.50	5	12,003	0.04%
2018/05/14	1	31.95	5	32.13	31.75	-4	12,428	-0.03%
2018/05/11	1	31.40	0	0.00	31.50	1	12,508	0.01%
2018/05/09	6	31.18	0	0.00	31.40	6	13,108	0.05%
2018/05/08	3	31.55	3	31.53	31.55	0	14,501	0.00%
2018/05/07	1	31.60	0	0.00	31.20	1	14,808	0.01%
2018/05/04	1	33.30	0	0.00	33.10	1	14,713	0.01%
2018/05/03	1	33.15	0	0.00	33.10	1	14,648	0.01%
2018/05/02	1	33.20	1	33.35	33.00	0	14,712	0.00%
2018/04/30	0	0.00	1	32.75	33.05	-1	14,683	-0.01%
2018/04/27	1	32.30	1	32.50	32.30	0	14,913	0.00%
2018/04/26	4	33.84	0	0.00	32.00	4	15,227	0.03%
2018/04/25	1	34.90	0	0.00	34.50	1	15,131	0.01%
2018/04/24	11	32.80	40	34.16	34.00	-29	15,052	-0.19%
2018/04/23	31	34.31	1	34.65	33.60	30	14,844	0.20%
2018/04/20	0	0.00	3	35.20	34.65	-3	14,749	-0.02%
2018/04/19	1	35.10	1	35.40	35.00	0	14,655	0.00%
2018/04/18	5	34.99	0	0.00	34.70	5	14,658	0.03%
2018/04/17	3	36.18	0	0.00	35.50	3	14,648	0.02%
2018/04/16	1	36.75	7	37.17	37.60	-6	14,689	-0.04%
2018/04/13	6	35.92	4	36.05	36.30	2	14,611	0.01%
2018/04/12	6	36.45	1	36.90	36.20	5	14,567	0.03%
2018/04/11	12	37.04	5	37.09	35.30	7	14,156	0.05%
2018/04/10	11	38.51	1	38.75	38.20	10	13,821	0.07%
2018/04/09	22	41.66	9	42.02	40.50	13	13,502	0.10%
2018/04/03	14	46.82	17	45.54	45.00	-3	13,180	-0.02%
2018/04/02	7	49.52	0	0.00	48.95	7	12,886	0.05%
2018/03/31	7	50.46	6	50.37	49.80	1	12,835	0.01%
2018/03/30	3	49.60	9	48.98	50.00	-6	12,756	-0.05%
2018/03/29	5	48.76	3	49.57	48.25	2	12,456	0.02%
2018/03/28	5	49.00	5	49.23	48.90	0	12,459	0.00%
2018/03/27	5	49.81	12.7	49.77	49.85	-7.7	12,570	-0.06%
2018/03/26	11	47.93	2	48.18	48.40	9	12,396	0.07%
2018/03/23	3	47.00	2	47.25	47.00	1	12,330	0.01%
2018/03/22	4	48.70	0	0.00	48.55	4	12,284	0.03%
2018/03/21	5	48.48	3	48.65	48.50	2	12,226	0.02%
2018/03/20	1	47.25	2	47.33	47.60	-1	12,144	-0.01%
2018/03/19	0	0.00	1	47.10	46.90	-1	12,264	-0.01%
2018/03/16	1	47.10	0	0.00	47.10	1	12,420	0.01%
2018/03/15	1	45.30	0	0.00	45.25	1	12,521	0.01%
2018/03/14	0	0.00	2	45.25	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	3	46.50	1	46.50	45.60	2	13,218	0.02%
2018/03/09	0	0.00	4	45.60	45.95	-4	13,279	-0.03%
2018/03/07	2	45.10	0	0.00	44.15	2	13,213	0.02%
2018/03/06	5	44.78	3	45.03	45.50	2	13,345	0.01%
2018/03/05	0	0.00	1	44.15	44.30	-1	13,349	-0.01%
2018/03/02	3	44.00	0	0.00	44.55	3	13,462	0.02%
2018/03/01	2	46.45	0	0.00	46.10	2	13,309	0.02%
2018/02/27	2	47.75	4	48.19	47.25	-2	13,353	-0.01%
2018/02/26	7	48.03	0	0.00	47.60	7	13,472	0.05%
2018/02/23	0	0.00	2	47.80	47.80	-2	13,931	-0.01%
2018/02/22	1	49.10	2	48.75	48.10	-1	14,128	-0.01%
2018/02/21	3	49.37	0	0.00	50.50	3	14,260	0.02%
2018/02/09	5	45.70	3	46.30	46.50	2	15,312	0.01%
2018/02/08	8	47.49	0	0.00	47.50	8	16,522	0.05%
2018/02/07	3	48.88	24	49.13	49.00	-21	17,249	-0.12%
2018/02/06	12	46.53	14	46.75	46.50	-2	17,155	-0.01%
2018/02/05	6	48.24	2	48.10	48.50	4	16,883	0.02%
2018/02/02	5	50.88	3	50.47	49.70	2	16,783	0.01%
2018/02/01	36	53.26	29	52.51	51.40	7	16,594	0.04%
2018/01/31	48	55.46	46	55.66	53.10	2	16,249	0.01%
2018/01/30	7	53.49	16	53.03	53.10	-9	14,707	-0.06%
2018/01/29	5	51.84	4	51.30	51.50	1	14,188	0.01%
2018/01/26	1	49.75	1	50.00	49.85	0	14,070	0.00%
2018/01/25	1	50.20	2	50.85	49.50	-1	14,094	-0.01%
2018/01/24	5	50.48	0	0.00	51.20	5	14,062	0.04%
2018/01/23	10	51.94	5	53.34	50.30	5	14,143	0.04%
2018/01/22	20	51.47	15	51.43	53.40	5	13,899	0.04%
2018/01/19	2	48.50	0	0.00	48.80	2	13,640	0.01%
2018/01/18	0	0.00	10	47.00	47.35	-10	13,612	-0.07%
2018/01/17	5	49.20	6	48.67	48.30	-1	13,689	-0.01%
2018/01/16	1	48.10	1	48.00	48.15	0	13,914	0.00%
2018/01/15	12	49.10	1	48.85	48.60	11	13,971	0.08%
2018/01/12	22	50.33	18	50.40	49.95	4	13,983	0.03%
2018/01/11	11	49.93	10	49.72	49.45	1	13,887	0.01%
2018/01/10	9	48.56	7	48.72	49.40	2	13,737	0.01%
2018/01/09	40	46.51	3	46.73	46.90	37	13,549	0.27%
2018/01/08	12	47.17	12	47.13	47.50	0	13,458	0.00%
2018/01/04	4	45.99	3	46.07	45.80	1	13,668	0.01%
2018/01/03	2	45.85	0	0.00	46.35	2	13,721	0.01%
2018/01/02	10	45.76	0	0.00	45.55	10	13,633	0.07%