元太 (8069)-永豐金-三重券商分點個股進出

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
225.5
漲跌
▲9.0
漲幅
+4.16%
成交量
11,611張
產業
上櫃光電類股
1440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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/23	0	219.50	3.2	225.60	225.50	-3.1	6,933	-0.05%
2024/05/22	0.2	217.19	2	217.50	216.50	-1.8	6,831	-0.03%
2024/05/20	0	0.00	2	212.00	212.50	-2	6,921	-0.03%
2024/05/17	1.4	209.22	0	0.00	209.00	1.4	6,992	0.02%
2024/05/16	5.1	213.14	0	0.00	210.50	5.1	7,020	0.07%
2024/05/15	0.1	216.50	5	219.60	217.00	-4.9	7,038	-0.07%
2024/05/14	5	213.32	1	214.00	214.00	4	7,213	0.06%
2024/05/13	0	0.00	6	216.33	219.00	-6	7,201	-0.08%
2024/05/10	0	0.00	1.1	210.10	210.50	-1.1	7,130	-0.01%
2024/05/09	7	210.43	1	214.50	208.00	6	7,297	0.08%
2024/05/08	5	210.40	1.2	208.66	209.50	3.9	7,447	0.05%
2024/05/07	2	216.50	1	221.00	217.00	1	7,477	0.01%
2024/05/06	1	218.50	0	0.00	218.00	1	7,669	0.01%
2024/05/03	1	217.99	2	219.50	217.50	-1	8,148	-0.01%
2024/05/02	0	0.00	3	217.33	216.00	-3	8,247	-0.04%
2024/04/30	4.1	213.53	0	0.00	210.00	4.1	8,213	0.05%
2024/04/29	3	221.33	1	223.50	220.50	2	8,180	0.02%
2024/04/26	3	227.17	5	228.80	227.50	-2	8,103	-0.02%
2024/04/25	3	215.83	3	217.33	216.50	0	8,015	0.00%
2024/04/24	2	212.00	2	211.50	209.00	0	7,906	0.00%
2024/04/22	3.2	210.26	0	0.00	207.00	3.2	7,885	0.04%
2024/04/19	4	221.25	0.1	218.46	215.00	3.9	7,795	0.05%
2024/04/18	5.1	226.12	4.1	227.19	225.50	1	7,695	0.01%
2024/04/17	2.3	229.43	0	0.00	229.00	2.3	7,574	0.03%
2024/04/16	0	237.50	0.1	238.75	237.00	-0.1	7,500	0.00%
2024/04/15	0	240.50	0	0.00	241.00	0	7,467	0.00%
2024/04/12	2	241.50	0	0.00	245.00	2	7,483	0.03%
2024/04/11	1	238.93	1	241.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	2.2	239.73	240.00	-2.2	7,391	-0.03%
2024/04/09	3	228.33	0	231.00	231.00	3	7,358	0.04%
2024/04/08	0.1	233.00	5.1	227.08	232.00	-5	7,348	-0.07%
2024/04/03	0.1	227.00	2.1	225.24	227.00	-2	7,334	-0.03%
2024/04/02	1.2	231.10	0	0.00	230.00	1.2	7,325	0.02%
2024/04/01	1	229.50	1	232.50	231.50	0	7,508	0.00%
2024/03/29	0.1	229.00	1	227.00	229.00	-1	7,556	-0.01%
2024/03/27	1.2	228.50	0.1	228.50	228.00	1.1	7,924	0.01%
2024/03/26	1	233.04	0	0.00	229.50	1	7,926	0.01%
2024/03/25	0	0.00	1.3	234.55	237.00	-1.3	7,892	-0.02%
2024/03/22	1.2	235.87	1.3	235.83	236.50	-0.1	7,858	0.00%
2024/03/21	1.1	238.57	0	243.00	236.50	1	7,785	0.01%
2024/03/20	1	240.50	0	0.00	238.50	1	7,913	0.01%
2024/03/19	1	240.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	0	241.75	3	241.64	244.50	-3	7,934	-0.04%
2024/03/15	0.1	235.50	0	0.00	234.00	0.1	7,914	0.00%
2024/03/14	2	233.75	0	234.50	235.50	2	7,900	0.02%
2024/03/13	2.1	232.19	0	0.00	230.50	2.1	7,846	0.03%
2024/03/12	16.1	234.53	11	231.18	236.00	5.1	7,793	0.07%
2024/03/11	5	228.96	4	225.63	229.50	1	7,722	0.01%
2024/03/08	8.2	234.19	6.1	230.66	222.50	2.1	7,635	0.03%
2024/03/07	0	0.00	2	237.75	240.00	-2	7,314	-0.03%
2024/03/06	1.1	245.64	1	245.50	241.00	0.1	7,264	0.00%
2024/03/05	1	240.50	2	240.75	241.00	-1	7,259	-0.01%
2024/03/04	1.2	246.22	0	0.00	246.50	1.2	7,191	0.02%
2024/03/01	6	247.67	7.2	247.73	253.00	-1.2	7,109	-0.02%
2024/02/29	6.1	241.68	16	240.46	246.00	-9.9	6,948	-0.14%
2024/02/27	2	226.75	6.2	226.80	230.00	-4.2	6,664	-0.06%
2024/02/26	3.1	222.53	1	223.00	223.50	2.1	6,590	0.03%
2024/02/23	1.1	231.47	0	0.00	231.50	1.1	6,505	0.02%
2024/02/22	0	229.00	0	233.00	233.00	0	6,498	0.00%
2024/02/21	2	229.50	2	230.00	232.00	0	6,489	0.00%
2024/02/20	0	0.00	1.2	228.27	228.50	-1.2	6,446	-0.02%
2024/02/19	1.2	223.92	2	224.50	223.00	-0.8	6,536	-0.01%
2024/02/16	3.1	228.55	2	228.75	226.00	1.1	6,577	0.02%
2024/02/15	0	0.00	3	228.32	229.00	-3	6,481	-0.05%
2024/02/05	0	213.00	0.1	216.50	217.00	0	6,278	0.00%
2024/02/02	0	214.00	0	0.00	214.00	0	6,223	0.00%
2024/02/01	1.1	212.57	9.2	213.10	213.50	-8.1	6,168	-0.13%
2024/01/31	5	211.31	0	0.00	208.00	5	6,050	0.08%
2024/01/30	3.2	212.27	5	212.30	212.00	-1.9	5,985	-0.03%
2024/01/29	0.1	212.00	0.1	214.00	216.00	0	5,987	0.00%
2024/01/26	7	209.71	14.4	216.11	217.00	-7.4	5,799	-0.13%
2024/01/25	2	199.25	2.8	200.06	200.50	-0.8	5,280	-0.01%
2024/01/24	0.1	195.00	2.1	195.24	193.50	-2	5,127	-0.04%
2024/01/23	0	0.00	4.6	194.26	195.50	-4.6	5,071	-0.09%
2024/01/22	1	188.50	6	188.08	187.50	-5	4,994	-0.10%
2024/01/19	1.1	186.55	1.1	189.01	187.00	0	4,987	0.00%
2024/01/18	1	185.00	6.1	184.92	185.00	-5.1	4,944	-0.10%
2024/01/17	4	183.00	2.1	184.12	182.50	1.9	4,926	0.04%
2024/01/16	1.1	185.96	0	0.00	186.00	1.1	4,946	0.02%
2024/01/15	7	187.64	2	188.50	187.00	5	5,088	0.10%
2024/01/12	1.3	186.60	1	188.50	187.50	0.3	5,205	0.00%
2024/01/11	0.3	187.00	0.1	188.00	187.00	0.2	5,273	0.00%
2024/01/10	3.4	186.09	1.2	186.52	187.00	2.2	5,293	0.04%
2024/01/09	1.1	192.44	0	192.50	190.00	1	5,268	0.02%
2024/01/08	0	192.50	1	193.08	192.00	-1	5,267	-0.02%
2024/01/05	0	189.50	0	0.00	189.50	0	5,249	0.00%
2024/01/03	0.1	190.77	1	193.50	189.50	-0.9	5,427	-0.02%
2024/01/02	0	195.00	1.5	197.84	195.00	-1.4	5,495	-0.03%
2023/12/29	4.2	198.94	4	199.00	197.00	0.2	5,531	0.00%
2023/12/28	9	201.44	5	201.40	201.50	4	5,510	0.07%
2023/12/27	3.1	201.16	9	201.98	203.00	-5.9	5,510	-0.11%
2023/12/26	6	194.82	2	195.75	193.50	4	5,340	0.08%
2023/12/25	1.2	197.94	1.1	197.09	197.00	0.1	5,297	0.00%
2023/12/22	5	195.30	6.2	196.19	197.00	-1.2	5,205	-0.02%
2023/12/21	0	0.00	4	180.64	182.00	-4	4,892	-0.08%
2023/12/20	1	180.50	1	180.48	181.00	0	4,888	0.00%
2023/12/18	0	178.50	0	0.00	178.50	0	4,963	0.00%
2023/12/15	1	181.00	2	182.00	180.00	-1	5,028	-0.02%
2023/12/14	3	180.33	2.1	180.50	181.00	0.9	4,950	0.02%
2023/12/13	0.1	176.50	3	176.00	176.50	-3	4,892	-0.06%
2023/12/12	1.1	175.50	0	0.00	174.50	1.1	4,944	0.02%
2023/12/11	3	176.50	0	177.00	176.00	3	4,983	0.06%
2023/12/08	0.1	179.56	0	0.00	178.50	0.1	5,027	0.00%
2023/12/07	1	181.00	0	0.00	180.50	1	5,225	0.02%
2023/12/06	4.1	177.49	2	179.75	178.00	2.1	5,273	0.04%
2023/12/05	1.1	178.57	0	0.00	179.00	1.1	5,321	0.02%
2023/12/01	5	181.39	1	183.00	180.50	4	5,345	0.08%
2023/11/30	1	183.00	3.1	180.33	183.00	-2.1	5,332	-0.04%
2023/11/29	0	0.00	4	178.25	178.50	-4	5,283	-0.08%
2023/11/28	1	174.00	4	175.50	175.50	-3	5,343	-0.06%
2023/11/27	2.1	174.47	0	0.00	173.50	2.1	5,373	0.04%
2023/11/24	1.1	176.00	0	0.00	175.50	1.1	5,422	0.02%
2023/11/22	0	0.00	1	178.00	177.50	-1	5,418	-0.02%
2023/11/21	4.1	176.38	0	178.00	176.00	4	5,460	0.07%
2023/11/20	5.1	179.48	0	0.00	177.50	5.1	5,505	0.09%
2023/11/17	0.1	178.53	1.1	179.57	181.00	-1	5,543	-0.02%
2023/11/16	1	179.04	1.1	182.82	180.50	-0.1	5,583	0.00%
2023/11/15	1	179.50	3	180.30	180.00	-2	5,481	-0.04%
2023/11/14	0.1	175.50	1.1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	0	175.33	1	176.00	174.50	-1	6,164	-0.02%
2023/11/09	0.1	173.50	4.1	171.98	172.50	-4	6,645	-0.06%
2023/11/08	0	0.00	0.1	171.00	171.00	-0.1	6,735	0.00%
2023/11/07	4	168.75	1	168.50	168.50	3	6,755	0.04%
2023/11/06	3	175.36	1	179.50	173.00	2	6,738	0.03%
2023/11/03	0.1	173.00	0	175.00	173.50	0	6,673	0.00%
2023/11/02	0	172.50	0	0.00	172.00	0	6,707	0.00%
2023/11/01	1	169.00	2	169.75	169.00	-1	6,822	-0.01%
2023/10/31	2	169.50	2	169.25	168.00	0	6,916	0.00%
2023/10/30	1	168.50	1	169.00	169.00	0	7,005	0.00%
2023/10/27	0.1	170.50	1	169.50	169.50	-1	7,071	-0.01%
2023/10/26	3.2	168.97	0	0.00	167.00	3.2	7,216	0.04%
2023/10/25	1	170.50	1	173.00	173.00	0	7,299	0.00%
2023/10/24	1.1	167.46	4	168.00	170.00	-2.9	7,342	-0.04%
2023/10/23	7.1	169.16	5	167.92	168.00	2	7,307	0.03%
2023/10/20	1.1	173.55	1	176.00	173.00	0.1	7,205	0.00%
2023/10/19	3	177.67	0	179.50	178.50	3	7,130	0.04%
2023/10/18	1	178.00	0	0.00	180.00	1	7,122	0.01%
2023/10/17	0.1	180.01	0	0.00	178.50	0.1	7,183	0.00%
2023/10/16	1.1	180.07	0	0.00	179.00	1.1	7,225	0.01%
2023/10/13	0.1	184.00	3	184.17	183.50	-3	7,266	-0.04%
2023/10/12	0.1	181.50	3.3	184.77	185.00	-3.2	7,245	-0.04%
2023/10/11	5	180.69	1	180.52	181.00	4	7,233	0.06%
2023/10/06	1	183.04	2	185.98	182.00	-1	7,202	-0.01%
2023/10/05	1	183.50	1	181.54	182.50	0	7,158	0.00%
2023/10/04	0	178.50	0.5	179.00	178.00	-0.5	7,171	-0.01%
2023/10/02	1.1	181.09	2	182.25	181.50	-0.9	7,202	-0.01%
2023/09/28	0	0.00	1	180.00	179.50	-1	7,258	-0.01%
2023/09/27	1	179.00	0	178.00	178.50	1	7,294	0.01%
2023/09/26	3.2	179.03	0	0.00	177.50	3.2	7,325	0.04%
2023/09/25	1.2	180.68	3.1	183.49	182.00	-1.8	7,373	-0.02%
2023/09/22	1.1	177.95	1.1	179.44	179.50	0	7,489	0.00%
2023/09/21	2.1	178.87	1.1	180.50	178.00	1	7,579	0.01%
2023/09/20	2.2	181.75	3	183.00	180.00	-0.8	7,664	-0.01%
2023/09/19	13.1	183.22	17.1	183.74	181.00	-4	7,767	-0.05%
2023/09/18	1.1	178.14	0	0.00	178.50	1.1	8,282	0.01%
2023/09/15	1.6	181.38	4	180.88	180.00	-2.4	8,323	-0.03%
2023/09/14	13	182.42	14	181.57	182.50	-1	8,376	-0.01%
2023/09/13	14	175.04	16	177.09	174.00	-2	8,346	-0.02%
2023/09/12	4.1	172.51	0.1	174.00	172.00	4	8,365	0.05%
2023/09/11	3	178.50	0.2	179.31	178.50	2.8	8,287	0.03%
2023/09/08	3.1	179.35	0	0.00	179.50	3.1	8,389	0.04%
2023/09/07	2.1	183.79	0	0.00	183.50	2.1	8,546	0.02%
2023/09/06	1	186.50	0	188.00	186.50	1	8,648	0.01%
2023/09/05	2	184.50	20	184.88	185.00	-18	8,865	-0.20%
2023/09/04	1.2	184.15	32	184.91	184.00	-30.8	8,982	-0.34%
2023/09/01	2.1	189.21	8.1	188.11	188.00	-6	9,011	-0.07%
2023/08/31	1	181.51	1	183.00	182.50	0	9,077	0.00%
2023/08/30	2.3	182.78	1	184.00	182.50	1.3	9,211	0.01%
2023/08/29	0	0.00	1	183.00	184.50	-1	9,456	-0.01%
2023/08/28	1	181.00	0.1	182.50	181.50	1	9,482	0.01%
2023/08/25	2.1	180.62	0	0.00	181.00	2.1	9,562	0.02%
2023/08/24	3.5	184.93	21.1	186.04	185.00	-17.6	9,619	-0.18%
2023/08/23	7.3	179.75	0	0.00	180.00	7.3	9,749	0.07%
2023/08/22	4	180.25	4.1	182.12	181.00	-0.1	9,975	0.00%
2023/08/21	5.5	180.28	2	181.50	179.50	3.5	9,991	0.03%
2023/08/18	9.1	180.22	0	183.00	181.00	9.1	10,044	0.09%
2023/08/17	7.3	179.88	6.1	180.04	183.50	1.2	9,996	0.01%
2023/08/16	9.5	196.00	7.1	193.34	191.00	2.4	9,513	0.03%
2023/08/15	3.1	200.88	7.1	208.29	202.50	-4	9,446	-0.04%
2023/08/14	7.1	199.88	1.1	200.05	201.00	6	9,624	0.06%
2023/08/11	7	205.65	1	204.50	204.50	6	9,901	0.06%
2023/08/10	3.1	210.32	1	210.50	208.50	2.1	10,024	0.02%
2023/08/09	4	218.76	0	0.00	218.00	4	9,974	0.04%
2023/08/08	1.2	225.28	0	226.50	225.50	1.1	10,000	0.01%
2023/08/07	0	0.00	0.2	226.40	228.00	-0.2	9,996	0.00%
2023/08/04	0.1	216.50	0	0.00	217.50	0.1	9,939	0.00%
2023/08/02	2.1	220.60	0	0.00	220.50	2.1	9,958	0.02%
2023/07/31	1	222.02	2	228.25	225.00	-1	10,323	-0.01%
2023/07/28	5	218.40	1	217.55	221.50	4	10,400	0.04%
2023/07/27	5.1	209.82	4.1	210.33	213.00	1	10,711	0.01%
2023/07/26	0	0.00	1	210.00	208.50	-1	11,395	-0.01%
2023/07/25	2	208.00	1	212.00	208.00	1	11,620	0.01%
2023/07/24	1	210.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	1	213.00	1.2	214.05	215.00	-0.2	11,738	0.00%
2023/07/20	10.1	214.55	0	0.00	213.00	10.1	11,800	0.09%
2023/07/19	1.1	222.40	1.1	219.49	219.00	0	11,899	0.00%
2023/07/18	5	220.70	2	221.75	222.00	3	12,083	0.02%
2023/07/17	2	218.00	0.2	219.00	218.50	1.8	12,170	0.02%
2023/07/14	1	219.07	6.1	219.91	220.50	-5	12,292	-0.04%
2023/07/13	2	222.75	1	225.00	221.00	1	12,382	0.01%
2023/07/12	0	0.00	0	223.50	221.50	0	12,447	0.00%
2023/07/11	0	0.00	4	217.51	222.00	-4	12,582	-0.03%
2023/07/10	0.1	213.00	0	0.00	212.00	0.1	12,593	0.00%
2023/07/07	2	212.25	11	213.77	212.50	-9	12,723	-0.07%
2023/07/06	2.3	219.35	1	217.50	216.50	1.3	12,802	0.01%
2023/07/05	3.3	226.49	1	227.98	223.50	2.2	13,110	0.02%
2023/07/04	0	0.00	4	225.38	224.50	-4	13,391	-0.03%
2023/07/03	3	226.00	7	225.43	224.50	-4	13,818	-0.03%
2023/06/30	2	224.97	4	221.27	225.00	-2	13,825	-0.01%
2023/06/29	5	220.18	7	218.57	220.50	-2	13,824	-0.01%
2023/06/28	1	214.50	5	213.90	215.00	-4	13,779	-0.03%
2023/06/27	1.1	212.94	0	0.00	211.50	1.1	13,714	0.01%
2023/06/26	11	205.15	8.2	207.24	207.50	2.8	13,656	0.02%
2023/06/21	6	222.75	0	0.00	222.00	6	13,254	0.05%
2023/06/20	1	222.50	0	0.00	227.00	1	13,325	0.01%
2023/06/19	1	229.00	0	0.00	227.50	1	13,442	0.01%
2023/06/16	0	232.00	0	0.00	228.50	0	13,454	0.00%
2023/06/15	7.1	230.81	0	230.50	231.00	7	13,434	0.05%
2023/06/14	5	234.40	2	234.75	235.00	3	13,455	0.02%
2023/06/13	0	0.00	12.1	237.65	241.00	-12.1	13,480	-0.09%
2023/06/12	0	225.50	1.1	230.95	226.50	-1.1	13,457	-0.01%
2023/06/09	11	225.05	15.1	226.03	227.00	-4.1	13,641	-0.03%
2023/06/08	28.1	218.60	16	222.25	216.00	12.1	13,800	0.09%
2023/06/07	3.1	226.41	11	225.00	226.50	-8	14,437	-0.06%
2023/06/06	5	225.30	11	224.77	224.50	-6	14,667	-0.04%
2023/06/05	3	222.83	11.1	222.58	222.50	-8.1	14,787	-0.05%
2023/06/02	2	215.51	9.2	216.90	218.00	-7.2	14,948	-0.05%
2023/06/01	3	208.33	2	208.50	209.00	1	15,102	0.01%
2023/05/30	1	205.50	4	207.38	205.50	-3	15,284	-0.02%
2023/05/29	10.2	208.44	0	206.50	205.00	10.2	15,377	0.07%
2023/05/26	4	208.88	19.1	208.94	211.00	-15.1	15,672	-0.10%
2023/05/25	2	199.76	2	202.25	204.00	0	15,576	0.00%
2023/05/24	0	0.00	6.6	203.17	203.50	-6.6	15,794	-0.04%
2023/05/23	7	200.50	6	198.84	200.50	1	15,994	0.01%
2023/05/22	4	196.01	4	197.62	196.00	0	16,029	0.00%
2023/05/19	4.2	197.08	1.1	198.05	198.00	3.1	16,148	0.02%
2023/05/18	15.3	200.80	1	201.00	198.50	14.3	16,664	0.09%
2023/05/17	6.1	204.31	15.5	204.67	204.00	-9.5	16,424	-0.06%
2023/05/16	1	194.00	8.1	196.88	198.00	-7.1	16,328	-0.04%
2023/05/15	2	192.50	2	191.00	191.00	0	16,291	0.00%
2023/05/12	0	0.00	1.1	188.33	193.00	-1.1	16,487	-0.01%
2023/05/11	0	0.00	1	190.00	189.00	-1	16,727	-0.01%
2023/05/10	5.1	190.78	3.1	192.26	191.00	2	16,947	0.01%
2023/05/09	14	191.32	10.1	193.21	192.00	3.9	17,073	0.02%
2023/05/08	23.1	193.30	6.1	193.20	192.50	17	17,251	0.10%
2023/05/05	2	199.46	1	201.00	198.00	1	17,369	0.01%
2023/05/04	3	197.17	2	198.00	196.50	1	18,012	0.01%
2023/05/03	9	198.06	9.1	199.60	197.00	-0.1	18,098	0.00%
2023/05/02	10.2	194.51	27.4	193.55	197.50	-17.2	17,881	-0.10%
2023/04/28	5	190.50	22.7	190.50	190.50	-17.7	17,603	-0.10%
2023/04/27	4	174.00	4	175.75	173.50	0	17,597	0.00%
2023/04/26	1	175.00	6	173.58	175.50	-5	17,774	-0.03%
2023/04/25	5.1	172.71	4	171.38	170.00	1.1	17,824	0.01%
2023/04/24	2	173.75	11	174.95	173.50	-9	17,950	-0.05%
2023/04/21	15	171.27	15	172.60	172.00	0	17,974	0.00%
2023/04/20	4.1	168.40	2	168.50	167.00	2.1	18,203	0.01%
2023/04/19	2	170.25	4	171.88	171.00	-2	18,613	-0.01%
2023/04/18	7.2	170.85	0	0.00	171.50	7.2	18,811	0.04%
2023/04/17	10.1	172.65	7.3	173.18	172.00	2.8	19,005	0.01%
2023/04/14	1.1	172.55	1.1	173.65	173.50	0	19,254	0.00%
2023/04/13	10	174.10	13	175.46	173.50	-3	19,349	-0.02%
2023/04/12	5.4	175.29	2	175.00	175.00	3.4	19,500	0.02%
2023/04/11	3	178.67	2.2	180.55	178.50	0.8	19,579	0.00%
2023/04/10	4.1	177.50	12	179.79	178.00	-7.9	19,623	-0.04%
2023/04/07	12.1	170.98	4.2	171.93	172.00	7.9	19,333	0.04%
2023/04/06	30.2	175.54	6.1	171.59	171.00	24.1	19,087	0.13%
2023/03/31	2	184.75	4	185.13	184.50	-2	18,757	-0.01%
2023/03/30	1	183.50	5	183.80	184.50	-4	18,956	-0.02%
2023/03/29	2.1	180.36	0	0.00	179.50	2.1	18,944	0.01%
2023/03/28	3.1	182.34	3.1	181.03	182.00	0	19,128	0.00%
2023/03/27	2	184.00	3	184.17	185.00	-1	19,233	-0.01%
2023/03/24	0	184.00	5	183.50	184.00	-5	19,458	-0.03%
2023/03/23	15	180.20	7	181.71	181.00	8	19,549	0.04%
2023/03/22	7.2	183.42	10.3	182.79	182.50	-3.1	20,129	-0.02%
2023/03/21	1	178.50	1	179.00	178.50	0	20,311	0.00%
2023/03/20	7	177.21	1	178.00	177.00	6	20,573	0.03%
2023/03/17	3	177.00	4	177.50	175.50	-1	20,951	0.00%
2023/03/16	8.6	173.40	4	174.88	173.50	4.6	21,229	0.02%
2023/03/15	3	175.70	1	178.00	174.00	2	21,596	0.01%
2023/03/14	7.3	176.51	3	175.67	174.00	4.3	21,825	0.02%
2023/03/13	3	177.67	6	174.00	176.00	-3	21,869	-0.01%
2023/03/10	26.6	180.53	1.3	182.57	180.00	25.3	21,694	0.12%
2023/03/09	2.2	201.18	2	203.50	199.50	0.2	21,317	0.00%
2023/03/08	9.5	199.42	1	202.50	201.00	8.5	21,404	0.04%
2023/03/07	16.1	208.70	31.3	207.41	205.00	-15.2	21,612	-0.07%
2023/03/06	10	203.80	13.5	202.35	207.50	-3.5	21,672	-0.02%
2023/03/03	1	193.00	0	0.00	192.50	1	21,756	0.00%
2023/03/02	1	194.50	2	195.00	194.50	-1	22,171	0.00%
2023/03/01	2.1	192.02	0	0.00	193.00	2.1	22,508	0.01%
2023/02/24	5.1	195.98	6	194.92	194.50	-0.9	22,873	0.00%
2023/02/23	6	202.83	3	202.17	202.00	3	23,262	0.01%
2023/02/22	10.1	204.75	4	205.25	202.00	6.1	24,058	0.03%
2023/02/21	3.1	209.43	6	209.67	210.00	-2.9	24,129	-0.01%
2023/02/20	6	203.75	2	203.25	203.50	4	24,377	0.02%
2023/02/17	3	204.84	2	206.50	206.00	1	25,053	0.00%
2023/02/16	2	207.00	25.5	203.16	206.00	-23.5	25,127	-0.09%
2023/02/15	4.1	192.49	3	191.67	191.00	1.1	24,963	0.00%
2023/02/14	17.2	196.78	9.2	196.83	194.00	8	25,384	0.03%
2023/02/13	2	195.50	8.1	195.56	196.50	-6.1	25,641	-0.02%
2023/02/10	4.2	195.18	5	196.50	193.00	-0.8	25,850	0.00%
2023/02/09	5	197.50	5.1	198.47	196.50	-0.1	26,118	0.00%
2023/02/08	4	195.00	4	194.38	193.00	0	26,283	0.00%
2023/02/07	6	190.75	2	191.50	193.00	4	26,566	0.01%
2023/02/06	2.1	191.04	9.1	193.40	191.50	-7	26,647	-0.03%
2023/02/03	19.3	192.97	9	191.94	190.50	10.3	26,670	0.04%
2023/02/02	25	186.18	25.8	188.61	190.50	-0.8	26,475	0.00%
2023/02/01	4	177.75	13.2	177.17	179.00	-9.2	26,112	-0.04%
2023/01/31	6	173.50	23.1	173.52	172.50	-17.1	26,147	-0.07%
2023/01/30	8.2	175.24	13	176.96	173.50	-4.8	26,138	-0.02%
2023/01/17	8.2	175.87	7.1	176.09	176.00	1.1	25,983	0.00%
2023/01/16	10	175.80	33.1	176.71	176.50	-23.1	26,111	-0.09%
2023/01/13	14	172.89	12	173.42	173.00	2	26,318	0.01%
2023/01/12	5	173.80	6.1	174.36	172.00	-1.1	26,425	0.00%
2023/01/11	6	173.75	12	173.96	174.00	-6	26,403	-0.02%
2023/01/10	9.3	174.33	12.1	176.04	173.50	-2.8	26,451	-0.01%
2023/01/09	28.3	173.51	3.4	174.38	172.50	24.9	26,265	0.09%
2023/01/06	14.1	169.16	11.2	170.72	172.00	2.9	26,179	0.01%
2023/01/05	14.3	168.27	8	167.56	165.00	6.3	26,179	0.02%
2023/01/04	3.1	172.60	4	173.38	170.00	-0.9	26,238	0.00%
2023/01/03	2	164.75	8	166.88	170.50	-6	26,247	-0.02%
2022/12/30	11.1	163.90	8	162.81	161.00	3.1	26,196	0.01%
2022/12/29	7	159.00	13.1	161.03	164.00	-6.1	26,189	-0.02%
2022/12/28	8.2	163.53	5.1	162.92	161.00	3.1	26,216	0.01%
2022/12/27	5	168.20	3	169.00	168.00	2	26,263	0.01%
2022/12/26	2	167.75	3	168.67	166.00	-1	26,416	0.00%
2022/12/23	2	165.50	3	167.00	167.00	-1	26,662	0.00%
2022/12/22	14	166.11	17.2	167.47	169.50	-3.2	26,847	-0.01%
2022/12/21	5.2	164.62	3.3	164.95	164.00	1.9	26,905	0.01%
2022/12/20	9.2	168.77	16	165.66	164.00	-6.8	26,953	-0.03%
2022/12/19	3	168.67	0	0.00	169.50	3	27,091	0.01%
2022/12/16	5.8	171.31	3	171.50	168.00	2.8	27,192	0.01%
2022/12/15	7.1	176.67	3.9	177.85	177.00	3.2	27,037	0.01%
2022/12/14	13	176.04	14.6	174.40	178.50	-1.6	26,864	-0.01%
2022/12/13	7.3	168.31	1	169.00	165.00	6.3	26,294	0.02%
2022/12/12	2.4	166.38	3.1	170.33	171.00	-0.7	26,022	0.00%
2022/12/09	5.2	170.58	5.2	172.42	170.00	0	25,876	0.00%
2022/12/08	9.1	171.26	11	171.45	169.50	-1.9	25,677	-0.01%
2022/12/07	8.2	175.58	12.1	175.49	172.00	-3.9	25,533	-0.02%
2022/12/06	13.3	184.97	1	186.00	181.50	12.3	25,368	0.05%
2022/12/05	2	184.75	30.2	183.54	186.00	-28.2	25,288	-0.11%
2022/12/02	2	177.50	3	180.33	181.00	-1	25,249	0.00%
2022/12/01	10.1	179.65	5	181.60	177.50	5.1	25,343	0.02%
2022/11/30	5	174.70	18	176.22	181.00	-13	25,232	-0.05%
2022/11/29	17.4	179.96	2.5	181.80	177.00	14.9	25,069	0.06%
2022/11/28	6	181.00	8	181.50	184.00	-2	24,844	-0.01%
2022/11/25	11.1	178.59	11	179.14	177.50	0.1	24,664	0.00%
2022/11/24	8	175.31	13.1	175.39	178.00	-5.1	24,408	-0.02%
2022/11/23	16	167.38	24.1	168.02	169.00	-8.1	24,076	-0.03%
2022/11/22	10.2	165.21	9	166.22	163.50	1.2	23,799	0.00%
2022/11/21	30.6	163.49	25.4	164.15	164.00	5.2	23,469	0.02%
2022/11/18	74.2	174.18	11	171.36	170.00	63.2	22,849	0.28%
2022/11/17	3.1	188.70	28.1	188.09	188.50	-25.1	22,015	-0.11%
2022/11/16	13.2	180.30	13.1	179.95	182.50	0.1	21,904	0.00%
2022/11/15	40.4	181.03	5.1	180.72	178.50	35.4	21,782	0.16%
2022/11/14	17	192.97	16.1	191.58	193.50	0.9	21,755	0.00%
2022/11/11	39.1	187.78	41	189.68	189.50	-1.9	22,085	-0.01%
2022/11/10	17.1	189.48	12.3	191.15	185.00	4.8	21,815	0.02%
2022/11/09	17.4	197.55	12.1	199.58	195.00	5.4	21,644	0.02%
2022/11/08	17.1	205.88	9	209.83	203.00	8.1	21,457	0.04%
2022/11/07	9.1	210.60	6	209.75	208.00	3.1	21,297	0.01%
2022/11/04	11.1	210.27	7.2	211.58	217.00	3.9	20,999	0.02%
2022/11/03	2	200.50	8.3	208.36	212.50	-6.3	20,765	-0.03%
2022/11/02	8	200.63	8	200.69	200.50	0	20,781	0.00%
2022/11/01	6.1	202.10	4	204.38	202.00	2.1	20,920	0.01%
2022/10/31	6.2	205.65	5.1	206.81	205.50	1.1	20,907	0.01%
2022/10/28	9.3	202.30	10.3	202.36	207.00	-1.1	20,928	-0.01%
2022/10/27	8.3	187.09	9	191.17	196.00	-0.7	20,654	0.00%
2022/10/26	7	185.50	11.1	183.96	186.00	-4.1	20,510	-0.02%
2022/10/25	5	182.00	11	182.77	182.50	-6	20,514	-0.03%
2022/10/24	7	185.86	9.3	186.71	185.00	-2.3	20,460	-0.01%
2022/10/21	9.4	191.30	15.3	183.66	183.50	-5.9	20,432	-0.03%
2022/10/20	4.2	195.40	3.2	197.19	200.50	1	20,179	0.00%
2022/10/19	2.2	204.09	1.1	202.00	201.00	1.1	20,098	0.01%
2022/10/18	17.2	206.10	3	207.33	205.00	14.2	20,078	0.07%
2022/10/17	5.1	198.80	9.4	197.43	205.00	-4.3	20,107	-0.02%
2022/10/14	13.2	208.00	8.3	209.54	206.50	4.9	19,989	0.02%
2022/10/13	8.4	203.31	7.1	205.74	200.00	1.3	19,795	0.01%
2022/10/12	9	202.00	9.1	202.87	207.00	-0.1	19,691	0.00%
2022/10/11	19.1	209.18	17	204.38	201.00	2.1	19,656	0.01%
2022/10/07	11.2	220.15	23.5	221.11	221.00	-12.3	19,904	-0.06%
2022/10/06	6	214.75	4	216.63	218.00	2	20,385	0.01%
2022/10/05	21.3	219.87	16	221.31	219.00	5.3	20,750	0.03%
2022/10/04	11.2	213.91	6.5	216.23	218.50	4.7	21,066	0.02%
2022/10/03	10	207.85	7	209.21	209.00	3	21,333	0.01%
2022/09/30	19.1	208.69	21.4	206.75	212.00	-2.3	21,793	-0.01%
2022/09/29	9.4	206.94	10.4	205.44	206.50	-1	22,711	0.00%
2022/09/28	10.4	211.19	6.4	212.13	205.50	4	23,035	0.02%
2022/09/27	1	218.96	2.7	218.37	219.00	-1.7	23,768	-0.01%
2022/09/26	9.6	218.15	8.3	215.38	215.50	1.3	24,268	0.01%
2022/09/23	13	232.81	8	236.38	227.00	5	24,475	0.02%
2022/09/22	4	233.75	3.1	234.00	238.50	0.9	24,749	0.00%
2022/09/21	7	232.14	6	234.33	234.50	1	24,902	0.00%
2022/09/20	3	234.50	2	236.25	235.50	1	25,011	0.00%
2022/09/19	5	233.80	10	233.80	234.00	-5	25,194	-0.02%
2022/09/16	5	234.50	10	236.75	234.50	-5	25,504	-0.02%
2022/09/15	12.2	243.88	10.2	245.80	240.00	2	26,060	0.01%
2022/09/14	11.2	242.45	3	242.67	242.50	8.2	26,125	0.03%
2022/09/13	6.1	245.33	9.3	245.97	248.50	-3.2	26,249	-0.01%
2022/09/12	20.2	244.77	20	245.85	237.50	0.2	26,185	0.00%
2022/09/08	6	237.00	6.1	237.94	240.50	-0.1	26,324	0.00%
2022/09/07	2	228.00	1.2	226.00	228.50	0.8	26,382	0.00%
2022/09/06	6.1	237.65	6	234.58	232.50	0.1	26,387	0.00%
2022/09/05	7.1	242.69	7	245.29	243.00	0.1	26,468	0.00%
2022/09/02	7	237.64	4.3	242.40	242.00	2.7	26,588	0.01%
2022/09/01	6	233.50	7	238.07	233.50	-1	26,784	0.00%
2022/08/31	6.1	242.24	5	246.20	239.50	1.1	26,958	0.00%
2022/08/30	2	242.75	2.1	244.47	247.00	-0.1	26,980	0.00%
2022/08/29	4	238.38	6	237.56	240.50	-2	27,013	-0.01%
2022/08/26	5	242.80	4	244.00	240.00	1	27,221	0.00%
2022/08/25	16.1	247.39	12.1	247.40	244.00	4.1	27,195	0.01%
2022/08/24	3.1	243.97	13	245.19	241.00	-9.9	27,382	-0.04%
2022/08/23	14.1	243.48	3.1	242.03	243.50	10.9	27,788	0.04%
2022/08/22	2.2	243.48	7.1	248.17	243.50	-4.9	28,218	-0.02%
2022/08/19	18.3	245.42	16	248.09	241.50	2.3	28,532	0.01%
2022/08/18	7	224.36	10.1	230.45	238.00	-3.1	28,229	-0.01%
2022/08/17	0.1	216.50	7	215.29	216.50	-6.9	28,012	-0.02%
2022/08/16	0	0.00	8.1	217.41	217.00	-8.1	28,013	-0.03%
2022/08/15	2	206.00	6.2	203.86	211.50	-4.2	28,004	-0.02%
2022/08/12	4	194.63	5.1	198.01	198.00	-1.1	28,163	0.00%
2022/08/11	10.2	200.05	10.2	198.56	197.00	0	28,840	0.00%
2022/08/10	10.1	196.35	5	196.80	196.50	5.1	29,292	0.02%
2022/08/09	11.4	195.50	10.2	196.99	201.00	1.2	29,733	0.00%
2022/08/08	9.1	195.89	12.4	199.55	205.00	-3.3	29,733	-0.01%
2022/08/05	2	192.25	1.4	193.32	195.00	0.6	29,821	0.00%
2022/08/04	3	181.50	6.6	184.25	188.00	-3.6	29,883	-0.01%
2022/08/03	10.3	181.98	6	183.08	181.00	4.3	30,183	0.01%
2022/08/02	1.3	185.35	5	183.50	186.00	-3.7	30,199	-0.01%
2022/08/01	2.3	189.69	2	192.00	189.50	0.3	30,270	0.00%
2022/07/29	2	194.75	2.1	193.76	195.50	-0.1	30,443	0.00%
2022/07/28	3.1	191.81	7.3	191.45	191.00	-4.2	30,465	-0.01%
2022/07/27	10	184.00	12.1	185.60	187.00	-2.1	30,360	-0.01%
2022/07/26	1.3	188.00	3.1	188.16	186.50	-1.8	30,392	-0.01%
2022/07/25	2	184.50	1	186.50	185.50	1	30,679	0.00%
2022/07/22	4.4	189.11	5.1	190.24	188.00	-0.7	30,740	0.00%
2022/07/21	2.1	183.86	1.1	185.91	186.00	1	30,751	0.00%
2022/07/20	2.1	181.98	5.7	181.50	180.50	-3.6	30,838	-0.01%
2022/07/19	3.3	175.95	5.1	175.61	174.50	-1.7	30,855	-0.01%
2022/07/18	2	177.50	4.3	177.67	176.00	-2.3	30,902	-0.01%
2022/07/15	5.5	175.32	1.2	174.70	176.50	4.4	30,939	0.01%
2022/07/14	20	166.30	73.7	172.90	175.50	-53.7	30,749	-0.17%
2022/07/13	23.3	169.70	8.2	172.35	166.00	15.1	30,353	0.05%
2022/07/12	13.4	164.50	18	165.31	168.50	-4.6	29,951	-0.02%
2022/07/11	7.2	168.73	9	168.72	166.50	-1.8	29,701	-0.01%
2022/07/08	51.2	169.26	12	170.00	170.50	39.2	29,604	0.13%
2022/07/07	19.1	162.38	20.3	163.87	168.00	-1.2	29,163	0.00%
2022/07/06	6	161.25	8	161.69	160.50	-2	28,192	-0.01%
2022/07/05	11.4	166.37	10.3	163.85	162.00	1.2	27,920	0.00%
2022/07/04	8	168.31	11.4	169.56	170.00	-3.4	27,225	-0.01%
2022/07/01	13.3	171.85	10.4	174.49	170.00	2.9	26,936	0.01%
2022/06/30	21.6	192.11	10	200.60	188.50	11.6	26,824	0.04%
2022/06/29	20.2	206.47	19.1	204.64	209.00	1.1	26,768	0.00%
2022/06/28	13.1	205.23	3.3	205.13	205.00	9.8	27,221	0.04%
2022/06/27	5.1	202.82	10.2	204.05	204.00	-5.1	27,511	-0.02%
2022/06/24	17.2	197.01	22.1	196.89	196.00	-4.9	27,640	-0.02%
2022/06/23	6.2	196.88	13	196.77	197.00	-6.8	27,833	-0.02%
2022/06/22	19.3	190.64	6.2	191.66	188.50	13.1	28,270	0.05%
2022/06/21	9	196.28	9.3	195.09	199.00	-0.3	28,926	0.00%
2022/06/20	5.2	198.85	3	197.50	192.50	2.2	29,007	0.01%
2022/06/17	8	196.94	4.2	202.94	204.50	3.9	29,177	0.01%
2022/06/16	1.3	203.44	6.1	206.21	201.00	-4.8	28,823	-0.02%
2022/06/15	5	206.30	2	205.50	203.50	3	29,010	0.01%
2022/06/14	4.3	205.85	1.2	204.76	211.00	3.1	29,119	0.01%
2022/06/13	7.1	212.48	4	213.13	208.50	3.1	28,965	0.01%
2022/06/10	7	213.64	12.1	214.25	219.00	-5.1	28,896	-0.02%
2022/06/09	16.2	211.78	23.5	209.36	212.00	-7.3	28,690	-0.03%
2022/06/08	5	204.00	5.2	203.12	206.50	-0.2	28,613	0.00%
2022/06/07	5.2	198.55	7	199.57	200.50	-1.8	28,659	-0.01%
2022/06/06	10.5	201.40	5.1	207.43	202.50	5.4	28,801	0.02%
2022/06/02	2.1	208.96	2.2	210.00	209.00	-0.1	28,755	0.00%
2022/06/01	8.1	209.69	12.4	209.54	209.50	-4.3	28,898	-0.01%
2022/05/31	21.3	203.36	19	207.34	203.00	2.3	28,582	0.01%
2022/05/30	17.4	211.12	18	208.03	207.00	-0.6	28,155	0.00%
2022/05/27	17.1	204.94	15.4	205.99	212.50	1.8	27,660	0.01%
2022/05/26	23.2	198.77	23.3	198.89	198.00	-0.1	27,239	0.00%
2022/05/25	6	194.33	6.4	193.55	195.00	-0.3	28,257	0.00%
2022/05/24	5.3	194.21	6	195.17	191.00	-0.7	28,262	0.00%
2022/05/23	7.4	198.01	11	197.41	194.50	-3.6	28,328	-0.01%
2022/05/20	7.2	199.77	10.2	199.69	200.50	-3	28,185	-0.01%
2022/05/19	14	192.50	12.3	192.42	200.50	1.7	27,834	0.01%
2022/05/18	8.5	188.41	11.2	188.47	193.50	-2.7	27,147	-0.01%
2022/05/17	13	181.69	24	182.29	186.50	-11	26,881	-0.04%
2022/05/16	13	175.35	31.3	175.48	178.50	-18.3	26,522	-0.07%
2022/05/13	15.3	166.39	15.4	166.92	169.00	-0.1	26,300	0.00%
2022/05/12	33.2	167.20	19	168.00	165.50	14.2	26,146	0.05%
2022/05/11	17.4	177.43	24.1	176.06	173.00	-6.7	26,127	-0.03%
2022/05/10	8	171.06	8.4	170.23	173.00	-0.4	26,129	0.00%
2022/05/09	5.4	170.84	6.1	171.75	170.00	-0.7	26,308	0.00%
2022/05/06	6.1	168.28	6	168.42	172.50	0.1	26,350	0.00%
2022/05/05	3.1	171.66	11.3	171.90	173.50	-8.2	26,415	-0.03%
2022/05/04	8	167.56	3	168.67	167.00	5	26,359	0.02%
2022/05/03	19.4	171.20	13.1	175.36	171.50	6.3	26,392	0.02%
2022/04/29	20.2	177.25	18.2	176.93	174.00	2	26,523	0.01%
2022/04/28	16.2	170.41	3.1	173.03	169.50	13.1	26,444	0.05%
2022/04/27	13.3	173.12	15	173.51	175.00	-1.8	26,567	-0.01%
2022/04/26	3	172.67	7.1	173.66	175.00	-4.1	26,696	-0.02%
2022/04/25	7	170.93	2.5	170.32	169.50	4.5	26,938	0.02%
2022/04/22	7.4	181.72	1	185.00	180.50	6.4	26,942	0.02%
2022/04/21	2.1	185.90	8.6	185.76	185.00	-6.5	27,071	-0.02%
2022/04/20	3.4	184.12	34.1	181.06	179.00	-30.7	27,297	-0.11%
2022/04/19	4.1	175.90	6.1	175.84	177.00	-2	27,306	-0.01%
2022/04/18	5.1	172.24	1.4	175.09	169.50	3.8	27,393	0.01%
2022/04/15	8.4	173.99	5	172.20	170.50	3.4	27,735	0.01%
2022/04/14	19	177.53	11.4	177.97	179.50	7.6	28,304	0.03%
2022/04/13	18.2	172.22	12.1	172.76	173.00	6.1	28,427	0.02%
2022/04/12	9.1	169.37	9	168.39	169.50	0.1	28,619	0.00%
2022/04/11	9.1	166.89	7.5	169.60	168.00	1.6	28,722	0.01%
2022/04/08	7.3	172.74	12	173.08	174.50	-4.8	28,998	-0.02%
2022/04/07	9	170.78	14	172.54	168.00	-5	28,841	-0.02%
2022/04/06	12.2	178.02	18.3	177.24	176.50	-6.1	28,591	-0.02%
2022/04/01	22.2	180.33	22	179.11	180.50	0.2	28,306	0.00%
2022/03/31	28.2	185.91	25.2	183.90	185.00	3	28,140	0.01%
2022/03/30	20.1	179.28	20	178.83	179.50	0.1	28,215	0.00%
2022/03/29	12	177.25	6	178.83	179.50	6	27,933	0.02%
2022/03/28	14	179.03	14.1	177.79	181.50	-0.1	27,650	0.00%
2022/03/25	14.3	177.74	11	176.64	177.00	3.3	27,280	0.01%
2022/03/24	9	163.06	21.3	164.62	172.50	-12.3	26,557	-0.05%
2022/03/23	5.3	154.83	6	157.33	157.00	-0.7	25,865	0.00%
2022/03/22	4	151.13	27.2	150.37	153.00	-23.2	26,108	-0.09%
2022/03/21	2	144.25	2	145.00	144.50	0	25,879	0.00%
2022/03/18	7.1	142.82	10	143.30	145.50	-2.9	26,077	-0.01%
2022/03/17	5	140.10	17	139.24	140.00	-12	25,941	-0.05%
2022/03/16	1	129.50	2	128.75	130.00	-1	25,870	0.00%
2022/03/15	7	127.93	2	128.50	126.50	5	26,235	0.02%
2022/03/14	3	134.33	4	132.25	136.00	-1	26,500	0.00%
2022/03/11	4	132.13	4.4	131.41	132.00	-0.4	26,591	0.00%
2022/03/10	6.4	132.57	3	135.50	131.00	3.4	26,570	0.01%
2022/03/09	2	130.00	0	0.00	134.50	2	26,616	0.01%
2022/03/08	7	131.29	2.1	137.10	130.00	4.9	26,447	0.02%
2022/03/07	16	138.69	2.8	137.77	138.00	13.2	26,398	0.05%
2022/03/04	11	145.59	7.1	145.94	147.00	3.9	26,573	0.01%
2022/03/03	2.1	146.76	0.1	150.00	146.50	2	26,961	0.01%
2022/03/02	6.1	147.75	1	147.50	146.50	5.1	27,141	0.02%
2022/03/01	4	149.38	2	150.00	150.00	2	27,201	0.01%
2022/02/25	14.1	150.35	15	150.93	147.50	-0.9	27,962	0.00%
2022/02/24	13.2	149.79	9	151.61	147.00	4.2	26,920	0.02%
2022/02/23	5	153.50	9.2	151.33	152.50	-4.2	27,583	-0.02%
2022/02/22	7	146.36	8	148.56	146.00	-1	28,880	0.00%
2022/02/21	1	146.00	4	147.88	149.00	-3	28,897	-0.01%
2022/02/18	6.1	146.10	2.1	146.31	146.00	4	28,964	0.01%
2022/02/17	2.1	145.69	4.1	145.65	146.00	-2	28,875	-0.01%
2022/02/16	4	140.88	3.5	141.26	140.50	0.6	28,656	0.00%
2022/02/15	8.5	139.20	1	141.00	138.00	7.5	28,612	0.03%
2022/02/14	6.1	142.97	10.1	143.01	141.50	-4	28,361	-0.01%
2022/02/11	7.1	149.00	0	0.00	148.50	7.1	28,145	0.03%
2022/02/10	26.5	157.14	19	157.26	152.00	7.5	28,105	0.03%
2022/02/09	5.1	157.01	4.1	158.26	156.50	1	27,722	0.00%
2022/02/08	19.2	154.22	17	155.82	154.00	2.2	27,684	0.01%
2022/02/07	26	155.81	33.2	154.35	157.50	-7.2	27,610	-0.03%
2022/01/26	3.1	145.58	3	146.67	146.50	0.1	27,338	0.00%
2022/01/25	7	149.29	5	153.00	147.50	2	27,662	0.01%
2022/01/24	1.1	152.55	2.4	150.56	154.50	-1.3	27,855	0.00%
2022/01/21	3.2	151.34	2.1	156.50	153.00	1.1	27,721	0.00%
2022/01/20	4.2	157.43	4	155.50	155.50	0.2	27,787	0.00%
2022/01/19	3	156.50	5.3	159.18	160.00	-2.3	27,546	-0.01%
2022/01/18	4.2	154.98	18.3	156.17	157.50	-14.1	27,586	-0.05%
2022/01/17	9.1	150.12	10	152.00	153.00	-0.9	27,342	0.00%
2022/01/14	4.5	143.05	7.1	146.24	149.50	-2.6	27,570	-0.01%
2022/01/13	10	140.65	10.9	140.62	145.50	-0.9	27,268	0.00%
2022/01/12	8	143.56	5	145.90	146.00	3	26,742	0.01%
2022/01/11	7	150.21	4.2	149.38	148.00	2.8	26,472	0.01%
2022/01/10	12	146.42	6	149.75	147.00	6	26,245	0.02%
2022/01/07	20.4	153.16	13	150.88	150.00	7.4	25,915	0.03%
2022/01/06	4	151.00	5	154.30	158.50	-1	25,141	0.00%
2022/01/05	21.5	154.34	16	156.94	152.00	5.5	24,830	0.02%
2022/01/04	6.1	156.25	3	155.83	156.50	3.1	24,805	0.01%
2022/01/03	38	156.34	29.3	158.42	155.00	8.7	24,513	0.04%
2021/12/30	2	145.50	8.2	148.40	151.00	-6.2	23,918	-0.03%
2021/12/29	2.2	146.45	0	0.00	146.00	2.2	23,910	0.01%
2021/12/28	34.3	147.70	4	149.13	148.50	30.3	24,017	0.13%
2021/12/27	4.1	147.10	2	148.00	146.50	2.1	23,982	0.01%
2021/12/24	31.5	148.66	50.3	148.95	148.00	-18.8	23,720	-0.08%
2021/12/23	0	0.00	5.3	141.85	142.50	-5.3	22,952	-0.02%
2021/12/22	4.2	136.95	3	137.33	138.00	1.1	23,031	0.00%
2021/12/21	3.2	135.28	2	134.00	136.50	1.2	23,073	0.01%
2021/12/20	14.5	137.11	2	135.75	134.00	12.5	23,026	0.05%
2021/12/17	13.2	141.97	1	142.00	143.00	12.2	23,008	0.05%
2021/12/16	12	140.96	27.4	142.15	143.00	-15.4	22,816	-0.07%
2021/12/15	0	0.00	2	135.75	135.00	-2	22,129	-0.01%
2021/12/14	6.3	132.02	2	134.25	135.00	4.3	21,914	0.02%
2021/12/13	10.1	135.79	8	138.38	135.00	2.1	21,607	0.01%
2021/12/10	2	132.00	10.2	134.85	136.00	-8.2	21,243	-0.04%
2021/12/09	24.2	134.67	11	134.41	131.50	13.2	20,944	0.06%
2021/12/08	8	130.00	12.1	130.91	133.00	-4.1	20,495	-0.02%
2021/12/07	5.2	126.31	13.6	127.44	129.00	-8.5	20,086	-0.04%
2021/12/06	3	121.67	1	123.00	123.00	2	19,850	0.01%
2021/12/03	9	125.00	17	122.68	127.00	-8	19,809	-0.04%
2021/12/02	3	120.83	12	119.58	118.00	-9	19,497	-0.05%
2021/12/01	7.2	119.16	0	0.00	122.00	7.2	19,303	0.04%
2021/11/30	19	124.55	23	125.46	125.50	-4	19,069	-0.02%
2021/11/29	8	118.81	18	118.81	123.00	-10	18,690	-0.05%
2021/11/26	3.6	117.22	4	117.38	116.50	-0.4	18,253	0.00%
2021/11/25	6.1	122.33	30	122.33	124.00	-23.9	18,128	-0.13%
2021/11/24	27.1	121.85	25	119.56	121.50	2.1	18,025	0.01%
2021/11/23	2	120.25	25.1	120.66	122.00	-23.1	17,380	-0.13%
2021/11/22	28	119.07	17.2	119.36	121.00	10.9	17,102	0.06%
2021/11/19	88.3	115.96	85	116.81	117.00	3.3	16,077	0.02%
2021/11/18	0	0.00	35	106.43	106.50	-35	14,565	-0.24%
2021/11/17	3	96.17	19	95.42	97.00	-16	14,477	-0.11%
2021/11/16	21	93.61	10	91.92	93.00	11	14,555	0.08%
2021/11/15	12	93.73	10	93.00	92.90	2	14,594	0.01%
2021/11/12	30	94.40	9	94.20	94.00	21	14,618	0.14%
2021/11/10	3	90.77	0	0.00	90.40	3	14,615	0.02%
2021/11/09	26	92.20	12	92.38	90.40	14	14,599	0.10%
2021/11/08	5	90.80	2	89.75	88.30	3	14,387	0.02%
2021/11/05	12	88.10	2	90.20	93.40	10	14,490	0.07%
2021/11/04	2	91.65	2	91.75	90.60	0	14,242	0.00%
2021/11/02	14	96.48	23.3	95.97	93.10	-9.3	14,258	-0.07%
2021/11/01	12	96.03	20.8	95.26	95.60	-8.8	13,772	-0.06%
2021/10/29	5	91.28	7	91.74	91.90	-2	13,483	-0.01%
2021/10/28	20	92.02	11	91.18	90.90	9	13,464	0.07%
2021/10/27	2	88.65	2.5	88.12	88.20	-0.5	13,179	0.00%
2021/10/26	5	90.38	5	89.04	88.30	0	13,181	0.00%
2021/10/25	5	86.04	5	86.70	87.10	0	12,835	0.00%
2021/10/22	7	84.69	17.5	85.00	86.60	-10.5	12,899	-0.08%
2021/10/21	1	81.10	3	81.97	81.10	-2	12,593	-0.02%
2021/10/20	1	82.00	2	81.90	81.10	-1	12,804	-0.01%
2021/10/19	3	80.87	3	81.40	82.00	0	12,849	0.00%
2021/10/18	3	80.00	0	0.00	80.50	3	12,887	0.02%
2021/10/15	0	0.00	10	79.00	79.00	-10	13,101	-0.08%
2021/10/14	0	0.00	3	74.90	74.50	-3	13,458	-0.02%
2021/10/13	2	77.75	2	77.30	77.30	0	13,687	0.00%
2021/10/12	0	0.00	20	78.82	78.90	-20	13,570	-0.15%
2021/10/08	1	73.20	2	73.70	74.00	-1	13,284	-0.01%
2021/10/07	10	71.60	10	72.20	72.60	0	13,358	0.00%
2021/10/06	8	72.65	7	71.03	70.70	1	13,536	0.01%
2021/10/05	8	67.48	7	69.49	70.60	1	13,501	0.01%
2021/10/04	2	70.05	0	0.00	69.00	2	13,401	0.01%
2021/10/01	12	72.53	3	72.40	72.50	9	13,377	0.07%
2021/09/30	2	73.80	0	0.00	73.80	2	13,553	0.01%
2021/09/29	16	74.22	2	75.20	73.10	14	13,839	0.10%
2021/09/28	12	79.73	14	80.39	78.70	-2	13,692	-0.01%
2021/09/27	9	82.36	3	82.00	82.40	6	13,539	0.04%
2021/09/24	1	81.70	9	82.24	82.50	-8	13,495	-0.06%
2021/09/23	0	0.00	1	78.20	78.80	-1	13,274	-0.01%
2021/09/22	1	74.70	0	0.00	75.70	1	13,293	0.01%
2021/09/17	1	75.70	0	0.00	75.70	1	13,406	0.01%
2021/09/15	7	77.59	5	76.80	76.20	2	13,604	0.01%
2021/09/14	18	77.84	15	78.60	78.10	3	13,889	0.02%
2021/09/13	10	79.35	10	78.95	77.50	0	14,245	0.00%
2021/09/10	1	79.20	1	78.70	78.90	0	14,266	0.00%
2021/09/09	5	76.00	5	76.80	77.30	0	14,264	0.00%
2021/09/08	1	76.80	9	77.13	76.30	-8	14,439	-0.06%
2021/09/07	1	74.00	2	74.25	75.20	-1	14,533	-0.01%
2021/09/06	1	77.00	2	76.10	75.20	-1	14,779	-0.01%
2021/09/03	6	76.53	6	76.17	75.80	0	14,783	0.00%
2021/09/02	16	76.52	0	0.00	75.80	16	14,745	0.11%
2021/09/01	0	0.00	7	79.50	78.50	-7	14,701	-0.05%
2021/08/31	14	77.30	7	77.89	78.30	7	14,683	0.05%
2021/08/30	16	80.68	13	80.77	80.50	3	14,568	0.02%
2021/08/27	15	82.33	10	82.64	82.40	5	14,439	0.03%
2021/08/26	12	78.17	13	78.95	80.30	-1	14,087	-0.01%
2021/08/24	5	77.60	2	76.70	76.00	3	14,144	0.02%
2021/08/23	1	77.60	0	0.00	77.50	1	14,026	0.01%
2021/08/20	4	76.20	3.2	77.22	77.20	0.8	13,897	0.01%
2021/08/18	0	0.00	1	73.00	77.10	-1	13,620	-0.01%
2021/08/17	3	72.47	0	0.00	71.70	3	13,630	0.02%
2021/08/13	3.1	77.58	5	76.90	76.00	-1.9	13,425	-0.01%
2021/08/12	8	77.54	5	78.00	78.80	3	13,651	0.02%
2021/08/11	21.4	77.92	16	77.84	77.20	5.4	13,660	0.04%
2021/08/10	6	81.90	1	82.50	82.80	5	13,480	0.04%
2021/08/09	19	81.78	2	81.30	80.90	17	13,602	0.12%
2021/08/04	0	0.00	2	89.35	88.20	-2	13,790	-0.01%
2021/08/03	3	87.63	1	87.30	87.80	2	13,794	0.01%
2021/07/30	2	81.50	0	0.00	80.60	2	13,528	0.01%
2021/07/29	0	0.00	1	83.20	83.10	-1	13,469	-0.01%
2021/07/28	2	79.60	10	79.42	82.20	-8	13,456	-0.06%
2021/07/27	9.2	85.58	2	89.85	85.10	7.2	13,395	0.05%
2021/07/26	2	88.05	0	0.00	89.70	2	13,392	0.01%
2021/07/23	2	86.85	1	86.50	87.20	1	13,495	0.01%
2021/07/22	1	87.80	1	86.70	86.70	0	13,627	0.00%
2021/07/21	5	89.46	0	0.00	84.70	5	13,517	0.04%
2021/07/20	5	91.74	5	91.68	91.70	0	13,586	0.00%
2021/07/19	7	88.84	1	89.20	89.60	6	13,331	0.05%
2021/07/15	1	83.91	1	84.20	83.80	0	13,148	0.00%
2021/07/14	1	85.70	0	0.00	85.10	1	13,153	0.01%
2021/07/13	8	86.39	6	85.50	85.80	2	13,029	0.02%
2021/07/12	0	0.00	14	82.76	84.20	-14	12,905	-0.11%
2021/07/06	4	80.08	5	80.44	80.10	-1	12,696	-0.01%
2021/07/05	9	75.00	2	76.35	77.50	7	12,519	0.06%
2021/07/01	7	74.74	0	0.00	74.20	7	12,619	0.06%
2021/06/30	1	73.00	1	74.60	74.60	0	12,526	0.00%
2021/06/29	1	74.60	1	75.00	74.10	0	12,405	0.00%
2021/06/28	1	75.60	3	75.83	75.60	-2	12,425	-0.02%
2021/06/25	2	73.00	5	73.40	73.40	-3	12,329	-0.02%
2021/06/24	1	74.00	1	73.40	73.50	0	12,357	0.00%
2021/06/23	2.1	73.19	1	74.80	74.80	1.1	12,292	0.01%
2021/06/22	5	73.54	5	72.94	72.40	0	12,022	0.00%
2021/06/21	1	70.60	13	71.00	70.40	-12	11,687	-0.10%
2021/06/18	1	70.20	1	71.20	70.60	0	11,698	0.00%
2021/06/17	6	71.03	12	70.52	71.20	-6	11,722	-0.05%
2021/06/16	1	70.10	4	69.00	69.30	-3	11,791	-0.03%
2021/06/15	4	67.15	4	68.20	67.80	0	11,687	0.00%
2021/06/09	2	64.80	0	0.00	65.00	2	11,889	0.02%
2021/06/08	0	0.00	2	64.85	64.80	-2	11,937	-0.02%
2021/06/04	1	65.00	6	64.70	64.30	-5	11,845	-0.04%
2021/06/03	5	65.78	1	65.10	65.80	4	11,859	0.03%
2021/06/02	0	0.00	5	65.56	64.30	-5	11,861	-0.04%
2021/06/01	1	64.00	6	63.63	64.00	-5	11,763	-0.04%
2021/05/27	1	61.30	1	61.20	60.80	0	11,814	0.00%
2021/05/26	1	60.90	2	62.25	62.00	-1	11,829	-0.01%
2021/05/25	2	58.75	4	60.93	62.10	-2	11,766	-0.02%
2021/05/24	0.5	57.50	0	0.00	57.70	0.5	11,779	0.00%
2021/05/21	2	58.10	3	58.03	57.60	-1	11,816	-0.01%
2021/05/20	6	59.03	10	57.73	57.50	-4	11,905	-0.03%
2021/05/19	1	56.40	1	57.30	56.80	0	11,823	0.00%
2021/05/18	6	55.40	0	0.00	55.80	6	12,099	0.05%
2021/05/14	1	55.90	3	57.13	56.80	-2	11,978	-0.02%
2021/05/13	4	55.73	3	55.47	55.20	1	11,918	0.01%
2021/05/12	1	55.40	3.7	54.70	54.50	-2.7	11,847	-0.02%
2021/05/11	0.2	58.00	0	0.00	55.30	0.2	11,750	0.00%
2021/05/10	2	60.80	0.4	59.80	59.90	1.6	12,020	0.01%
2021/05/07	1	60.80	1	61.50	61.40	0	12,225	0.00%
2021/05/06	7	58.70	0	0.00	59.00	7	12,352	0.06%
2021/05/05	6	59.00	0	0.00	58.90	6	12,507	0.05%
2021/05/04	5	61.06	1	59.20	60.50	4	12,696	0.03%
2021/05/03	4	64.83	6	65.27	63.00	-2	12,729	-0.02%
2021/04/29	6.2	68.00	20	68.68	66.40	-13.8	12,823	-0.11%
2021/04/28	8.5	65.68	2	65.95	65.70	6.5	12,537	0.05%
2021/04/27	3	62.77	0	0.00	62.30	3	12,354	0.02%
2021/04/26	20.2	62.80	17	62.16	62.80	3.2	12,303	0.03%
2021/04/23	0	0.00	17	60.28	61.40	-17	11,914	-0.14%
2021/04/22	1	57.00	6.2	58.12	55.90	-5.2	11,783	-0.04%
2021/04/21	5	57.90	2	58.40	57.30	3	11,799	0.03%
2021/04/20	11	56.78	3	56.87	57.40	8	11,736	0.07%
2021/04/19	2	55.50	0.1	55.60	55.60	1.9	11,704	0.02%
2021/04/16	1	55.10	1	55.60	55.20	0	11,708	0.00%
2021/04/15	2	55.80	35	55.75	56.00	-33	11,723	-0.28%
2021/04/14	1	52.40	0	0.00	52.90	1	11,656	0.01%
2021/04/12	1	54.90	1	55.70	54.60	0	12,037	0.00%
2021/04/09	34	55.07	1	55.70	55.30	33	12,358	0.27%
2021/04/08	0	0.00	7	56.26	57.00	-7	12,227	-0.06%
2021/04/07	11	55.94	6	55.92	56.70	5	12,186	0.04%
2021/04/06	5	55.00	12	55.08	54.90	-7	12,081	-0.06%
2021/04/01	1	54.80	0	0.00	55.00	1	12,093	0.01%
2021/03/31	3	54.90	5	54.74	55.10	-2	12,061	-0.02%
2021/03/30	1	54.30	0	0.00	54.20	1	12,004	0.01%
2021/03/29	3	54.87	1	55.00	54.20	2	12,152	0.02%
2021/03/24	0	0.00	7	54.16	54.30	-7	12,934	-0.05%
2021/03/23	4.1	53.73	0	0.00	53.40	4.1	13,027	0.03%
2021/03/22	0.1	54.70	0	0.00	54.70	0.1	13,350	0.00%
2021/03/19	14	53.66	6	54.13	54.80	8	13,461	0.06%
2021/03/18	4	53.88	4	54.00	53.90	0	13,316	0.00%
2021/03/17	5	52.60	7	53.14	52.60	-2	13,694	-0.01%
2021/03/16	11	52.95	5	53.24	53.50	6	13,719	0.04%
2021/03/15	2	51.50	6	51.57	52.10	-4	13,566	-0.03%
2021/03/12	9	50.18	12	49.66	50.40	-3	13,435	-0.02%
2021/03/11	2	50.95	1	51.00	51.10	1	13,364	0.01%
2021/03/09	1	49.20	1	50.30	49.40	0	13,567	0.00%
2021/03/08	1	49.10	0	0.00	49.20	1	13,596	0.01%
2021/03/05	0	0.00	1	50.20	49.00	-1	13,605	-0.01%
2021/03/04	1	50.20	0	0.00	50.20	1	13,548	0.01%
2021/03/03	0	0.00	6	50.00	50.90	-6	13,466	-0.04%
2021/03/02	0	0.00	6	51.42	50.80	-6	13,458	-0.04%
2021/02/26	2	50.10	0	0.00	50.50	2	13,419	0.01%
2021/02/24	3	50.43	2	50.80	49.70	1	13,605	0.01%
2021/02/23	1	51.40	1	51.40	51.40	0	13,783	0.00%
2021/02/22	7	53.14	0	0.00	53.00	7	13,846	0.05%
2021/02/19	4	51.65	0	0.00	52.60	4	13,716	0.03%
2021/02/18	3	51.03	16	50.61	52.60	-13	13,480	-0.10%
2021/02/17	12	49.78	5	49.70	49.35	7	13,096	0.05%
2021/02/05	1	48.05	0	0.00	48.05	1	12,921	0.01%
2021/02/04	5	48.66	0	0.00	48.50	5	12,838	0.04%
2021/02/03	1	49.00	29	49.07	49.90	-28	12,713	-0.22%
2021/02/02	26	49.97	0	0.00	49.60	26	12,568	0.21%
2021/02/01	50	49.90	51	50.19	50.50	-1	12,400	-0.01%
2021/01/29	22	49.74	22	48.60	49.10	0	11,970	0.00%
2021/01/28	1	48.00	2	49.50	47.20	-1	11,788	-0.01%
2021/01/27	4	49.85	10	49.67	49.55	-6	11,599	-0.05%
2021/01/26	4	48.81	11	49.05	49.25	-7	11,336	-0.06%
2021/01/25	11	48.05	12	48.72	48.60	-1	11,053	-0.01%
2021/01/22	37	46.76	36	46.94	48.10	1	10,747	0.01%
2021/01/21	0	0.00	3	45.25	45.35	-3	10,434	-0.03%
2021/01/19	3	44.70	0	0.00	44.55	3	10,227	0.03%
2021/01/15	3	44.42	3	45.15	44.30	0	10,066	0.00%
2021/01/14	11	45.25	0	0.00	45.25	11	9,898	0.11%
2021/01/13	1	46.30	0	0.00	46.05	1	9,753	0.01%
2021/01/12	2	46.40	4	46.81	46.30	-2	9,641	-0.02%
2021/01/11	9	47.42	9	47.47	47.80	0	9,521	0.00%
2021/01/08	6	47.63	0	0.00	47.45	6	9,504	0.06%
2021/01/07	2	48.50	3	48.90	48.15	-1	9,418	-0.01%
2021/01/06	9	47.99	3	47.30	47.05	6	9,411	0.06%
2021/01/05	6	49.03	1	49.45	49.00	5	9,338	0.05%
2021/01/04	8	47.64	18	46.99	48.50	-10	8,979	-0.11%
2020/12/31	0	0.00	8	45.78	45.80	-8	8,581	-0.09%
2020/12/30	2	46.75	2	46.48	45.95	0	8,502	0.00%
2020/12/29	3	45.98	2	46.80	45.65	1	8,427	0.01%
2020/12/28	2	46.40	1	46.60	46.65	1	8,355	0.01%
2020/12/24	19	45.79	0	0.00	45.45	19	8,225	0.23%
2020/12/23	1	46.00	11	45.97	45.85	-10	8,175	-0.12%
2020/12/22	4	47.00	12	47.05	45.50	-8	8,084	-0.10%
2020/12/21	2	47.70	1	47.95	48.20	1	7,859	0.01%
2020/12/18	3	47.48	7	47.89	46.10	-4	7,645	-0.05%
2020/12/17	2	46.20	1	46.10	46.30	1	7,137	0.01%
2020/12/16	0	0.00	2	46.48	46.90	-2	6,983	-0.03%
2020/12/15	1	45.00	6	45.22	43.80	-5	6,570	-0.08%
2020/12/14	0	0.00	11	45.50	46.00	-11	6,367	-0.17%
2020/12/11	8	44.96	28	45.38	45.40	-20	6,225	-0.32%
2020/12/10	3	43.18	23	43.49	43.45	-20	5,707	-0.35%
2020/12/09	27	42.16	7	42.47	42.20	20	5,573	0.36%
2020/12/08	2	43.08	4	43.01	42.85	-2	5,507	-0.04%
2020/12/07	10	43.25	3	42.75	42.90	7	5,773	0.12%
2020/12/04	2	43.70	0	0.00	43.05	2	5,885	0.03%
2020/12/03	2	42.68	3	43.18	42.75	-1	5,731	-0.02%
2020/12/02	9	42.43	1	42.55	42.55	8	5,636	0.14%
2020/12/01	1	41.85	4	42.34	42.50	-3	5,581	-0.05%
2020/11/30	0	0.00	10	41.60	41.00	-10	5,576	-0.18%
2020/11/26	1	42.00	0	0.00	41.95	1	5,804	0.02%
2020/11/25	3	41.22	1	41.85	41.90	2	5,880	0.03%
2020/11/24	6	42.56	4	42.13	42.10	2	6,174	0.03%
2020/11/23	6	42.89	10	42.80	42.80	-4	6,054	-0.07%
2020/11/20	0	0.00	15	41.64	41.90	-15	5,885	-0.25%
2020/11/19	0	0.00	6	40.71	40.70	-6	5,592	-0.11%
2020/11/18	4	40.00	3	39.75	39.95	1	5,521	0.02%
2020/11/17	0	0.00	5	39.00	38.90	-5	5,601	-0.09%
2020/11/16	0	0.00	6	39.38	39.35	-6	5,868	-0.10%
2020/11/11	5	39.94	0	0.00	39.85	5	6,551	0.08%
2020/11/09	0	0.00	5	39.95	39.80	-5	7,407	-0.07%
2020/11/05	6	39.63	0	0.00	39.30	6	7,547	0.08%
2020/10/20	1	38.60	1	38.50	38.50	0	8,262	0.00%
2020/10/19	0	0.00	1	38.60	38.85	-1	8,349	-0.01%
2020/10/14	1	39.45	1	39.00	39.65	0	8,656	0.00%
2020/10/13	0	0.00	2	37.10	38.10	-2	8,795	-0.02%
2020/10/12	2	37.88	2	37.50	37.50	0	8,885	0.00%
2020/10/07	0	0.00	1	38.75	38.70	-1	9,186	-0.01%
2020/10/06	4	39.00	0	0.00	39.05	4	9,384	0.04%
2020/10/05	1	38.25	3	38.07	38.55	-2	9,582	-0.02%
2020/09/30	3	37.90	0	0.00	38.10	3	9,882	0.03%
2020/09/28	3	38.00	0	0.00	37.90	3	10,155	0.03%
2020/09/25	1	37.95	0	0.00	37.60	1	10,413	0.01%
2020/09/24	4	38.73	1	38.60	38.55	3	10,511	0.03%
2020/09/23	6	39.81	0	0.00	39.55	6	10,802	0.06%
2020/09/21	0	0.00	1	40.20	40.20	-1	11,099	-0.01%
2020/09/18	0	0.00	3	40.70	40.70	-3	11,199	-0.03%
2020/09/16	0	0.00	5	41.62	41.30	-5	11,249	-0.04%
2020/09/15	3	42.28	0	0.00	41.65	3	11,338	0.03%
2020/09/14	4	41.66	0	0.00	41.70	4	11,693	0.03%
2020/09/11	2	40.78	1	41.15	41.10	1	12,061	0.01%
2020/09/10	5	41.70	6	42.05	40.80	-1	12,189	-0.01%
2020/09/09	5	41.02	1	40.90	41.15	4	12,078	0.03%
2020/09/08	0	0.00	2	39.95	40.00	-2	11,968	-0.02%
2020/09/04	0	0.00	3	40.50	40.65	-3	12,307	-0.02%
2020/09/03	1	41.10	0	0.00	41.00	1	12,619	0.01%
2020/09/02	3	41.40	3	41.32	41.15	0	13,279	0.00%
2020/09/01	6	40.51	0	0.00	40.60	6	13,354	0.04%
2020/08/28	1	41.15	3	41.45	41.40	-2	13,442	-0.01%
2020/08/26	0	0.00	1	39.95	39.80	-1	13,449	-0.01%
2020/08/25	9	39.37	10	39.51	40.10	-1	13,704	-0.01%
2020/08/21	7	38.54	41	38.20	38.50	-34	14,062	-0.24%
2020/08/20	2	38.08	3	38.28	38.50	-1	14,188	-0.01%
2020/08/19	14	40.41	6	40.18	40.10	8	14,272	0.06%
2020/08/18	9	41.71	16	43.18	41.20	-7	14,805	-0.05%
2020/08/17	10	43.98	32	43.33	43.50	-22	15,335	-0.14%
2020/08/14	42	43.43	5	43.48	43.55	37	15,665	0.24%
2020/08/13	2	43.33	6	43.40	44.00	-4	16,035	-0.02%
2020/08/12	2	40.85	5	40.85	40.90	-3	15,663	-0.02%
2020/08/11	7	40.87	5	41.06	41.30	2	15,714	0.01%
2020/08/10	2	41.18	2	40.75	40.60	0	15,931	0.00%
2020/08/07	4	40.28	0	0.00	40.20	4	16,099	0.02%
2020/08/06	0	0.00	8	41.24	41.10	-8	16,466	-0.05%
2020/08/05	0	0.00	1	41.75	41.40	-1	16,852	-0.01%
2020/07/31	14	40.84	0	0.00	40.85	14	17,766	0.08%
2020/07/29	0	0.00	2	39.60	40.90	-2	17,928	-0.01%
2020/07/28	1	39.80	6	39.63	39.45	-5	17,901	-0.03%
2020/07/27	0	0.00	10	40.75	40.55	-10	17,835	-0.06%
2020/07/24	2	41.65	1	41.40	41.30	1	17,873	0.01%
2020/07/23	2	42.20	0	0.00	42.00	2	17,960	0.01%
2020/07/22	2	42.08	0	0.00	42.80	2	18,107	0.01%
2020/07/21	10	41.10	1	41.45	41.50	9	17,986	0.05%
2020/07/20	1	39.20	8	39.26	39.65	-7	17,840	-0.04%
2020/07/17	14	40.30	3	40.22	39.85	11	17,837	0.06%
2020/07/16	13	43.25	3	43.28	43.25	10	17,635	0.06%
2020/07/15	0	0.00	3	42.63	42.50	-3	17,423	-0.02%
2020/07/14	18	43.05	7	42.77	42.50	11	17,379	0.06%
2020/07/13	15	43.58	3	43.77	44.50	12	17,295	0.07%
2020/07/10	7	42.79	12	42.15	42.50	-5	17,133	-0.03%
2020/07/09	18	41.93	16	41.89	41.95	2	16,925	0.01%
2020/07/08	7	43.41	4	43.69	43.85	3	16,649	0.02%
2020/07/07	6	43.12	10	43.86	43.50	-4	16,597	-0.02%
2020/07/06	5	44.45	11	44.19	44.00	-6	16,597	-0.04%
2020/07/03	13	43.30	13	43.12	43.00	0	16,418	0.00%
2020/07/02	2	42.40	8	43.21	43.95	-6	16,271	-0.04%
2020/07/01	4	41.58	16	41.57	41.95	-12	15,947	-0.08%
2020/06/30	4	40.66	2	40.80	40.60	2	15,644	0.01%
2020/06/29	1	41.00	0	0.00	40.65	1	15,658	0.01%
2020/06/24	3	40.40	0	0.00	40.50	3	15,616	0.02%
2020/06/23	0	0.00	2	41.10	40.65	-2	15,686	-0.01%
2020/06/22	2	40.68	4	41.15	40.55	-2	15,677	-0.01%
2020/06/19	12	40.71	1	40.80	40.50	11	15,803	0.07%
2020/06/18	4	40.08	7	40.30	40.60	-3	15,511	-0.02%
2020/06/17	0	0.00	2	38.28	38.40	-2	15,081	-0.01%
2020/06/16	1	38.15	1	38.20	38.75	0	15,016	0.00%
2020/06/15	1	37.70	2	38.05	37.70	-1	15,009	-0.01%
2020/06/12	6	38.33	0	0.00	37.95	6	14,993	0.04%
2020/06/11	6	38.47	32	38.89	38.20	-26	14,908	-0.17%
2020/06/10	3	37.40	4	37.71	38.05	-1	14,791	-0.01%
2020/06/09	42	37.56	3	38.28	37.35	39	14,569	0.27%
2020/06/08	5	40.24	2	40.35	40.55	3	13,891	0.02%
2020/06/05	0	0.00	1	40.35	40.80	-1	13,694	-0.01%
2020/06/04	7	40.87	3	40.65	40.35	4	13,703	0.03%
2020/06/03	6	41.67	2	41.88	41.10	4	13,553	0.03%
2020/06/02	8	41.51	12	41.46	41.00	-4	13,320	-0.03%
2020/06/01	2	41.00	14	41.82	41.85	-12	13,121	-0.09%
2020/05/29	15	40.90	27	40.79	40.60	-12	12,818	-0.09%
2020/05/28	5	41.20	14	41.59	40.55	-9	12,660	-0.07%
2020/05/27	2	41.65	0	0.00	41.60	2	12,319	0.02%
2020/05/26	3	42.12	16	42.26	41.70	-13	12,135	-0.11%
2020/05/25	15	42.06	7	42.06	42.30	8	11,780	0.07%
2020/05/22	10	39.81	4	40.19	39.80	6	11,043	0.05%
2020/05/21	1	38.75	12	38.88	38.85	-11	10,233	-0.11%
2020/05/20	14	36.80	29	37.43	39.05	-15	9,765	-0.15%
2020/05/19	2	36.60	2	36.38	36.30	0	9,161	0.00%
2020/05/18	0	0.00	2	35.55	36.10	-2	8,953	-0.02%
2020/05/15	12	36.79	9	36.83	35.80	3	8,840	0.03%
2020/05/14	13	36.74	3	36.55	36.50	10	8,503	0.12%
2020/05/13	11	36.43	14	36.74	37.45	-3	8,158	-0.04%
2020/05/12	5	35.79	15	35.21	35.85	-10	7,777	-0.13%
2020/05/11	7	34.52	9	34.04	34.90	-2	7,351	-0.03%
2020/05/08	5	33.10	68	33.05	33.00	-63	6,940	-0.91%
2020/05/07	9	31.93	2	31.90	31.95	7	6,412	0.11%
2020/05/06	3	31.30	38	31.13	31.25	-35	6,293	-0.56%
2020/05/05	75	30.99	2	31.05	30.60	73	6,183	1.18%
2020/05/04	2	30.50	75	30.39	30.55	-73	6,093	-1.20%
2020/04/30	3	30.78	4	31.10	31.00	-1	6,073	-0.02%
2020/04/29	22	30.69	15	30.73	30.75	7	6,055	0.12%
2020/04/28	17	30.99	25	31.01	30.95	-8	6,023	-0.13%
2020/04/27	9	30.09	24	30.34	30.80	-15	5,969	-0.25%
2020/04/24	8	28.84	4	28.96	28.95	4	5,749	0.07%
2020/04/23	10	28.25	1	28.25	28.35	9	5,699	0.16%
2020/04/22	66	27.95	0	0.00	28.10	66	5,707	1.16%
2020/04/21	3	28.20	60	28.61	27.80	-57	5,660	-1.01%
2020/04/20	2	28.95	1	29.00	28.85	1	5,640	0.02%
2020/04/17	3	29.50	0	0.00	28.75	3	5,625	0.05%
2020/04/16	1	28.95	5	28.85	29.10	-4	5,528	-0.07%
2020/04/15	2	28.13	5	28.24	28.15	-3	5,394	-0.06%
2020/04/14	50	27.80	0	0.00	27.90	50	5,394	0.93%
2020/04/13	4	27.60	3	27.63	27.50	1	5,393	0.02%
2020/04/10	12	27.78	5	27.65	27.80	7	5,406	0.13%
2020/04/09	0	0.00	23	27.75	27.60	-23	5,419	-0.42%
2020/04/08	4	26.01	10	26.60	26.80	-6	5,307	-0.11%
2020/04/07	25	25.75	10	25.70	25.90	15	5,205	0.29%
2020/04/06	0	0.00	2	25.05	25.20	-2	5,157	-0.04%
2020/03/31	1	24.75	0	0.00	24.70	1	5,167	0.02%
2020/03/30	10	24.88	6	24.75	25.10	4	5,085	0.08%
2020/03/27	4	24.61	6	24.73	24.60	-2	4,988	-0.04%
2020/03/26	2	24.08	0	0.00	24.05	2	4,862	0.04%
2020/03/25	8	24.88	6	24.92	24.30	2	4,773	0.04%
2020/03/24	6	23.68	2	23.45	23.75	4	4,530	0.09%
2020/03/20	4	22.80	5	22.50	22.60	-1	4,426	-0.02%
2020/03/19	5	21.80	0	0.00	21.00	5	4,364	0.11%
2020/03/18	2	22.35	0	0.00	22.40	2	4,298	0.05%
2020/03/17	3	22.30	0	0.00	22.00	3	4,367	0.07%
2020/03/16	11	23.73	9	23.80	23.70	2	4,396	0.05%
2020/03/13	6	23.73	0	0.00	25.00	6	4,384	0.14%
2020/03/12	1	27.15	5	27.10	26.15	-4	4,318	-0.09%
2020/03/10	12	28.10	0	0.00	28.40	12	4,285	0.28%
2020/03/09	1	29.60	0	0.00	29.00	1	4,176	0.02%
2020/03/05	2	30.73	0	0.00	30.60	2	4,249	0.05%
2020/03/04	0	0.00	10	30.25	30.30	-10	4,292	-0.23%
2020/03/03	2	30.68	0	0.00	30.55	2	4,397	0.05%
2020/03/02	0	0.00	10	30.80	30.60	-10	4,476	-0.22%
2020/02/27	2	31.05	5	31.68	30.90	-3	4,561	-0.07%
2020/02/26	1	30.95	0	0.00	31.05	1	4,704	0.02%
2020/02/25	0	0.00	1	30.95	31.10	-1	5,137	-0.02%
2020/02/24	2	30.68	20	30.70	30.65	-18	5,145	-0.35%
2020/02/21	0	0.00	2	31.25	31.20	-2	5,163	-0.04%
2020/02/20	0	0.00	2	31.25	31.05	-2	5,187	-0.04%
2020/02/19	0	0.00	11	31.10	31.05	-11	5,182	-0.21%
2020/02/12	1	29.90	0	0.00	29.80	1	5,426	0.02%
2020/02/10	0	0.00	1	28.60	29.15	-1	5,744	-0.02%
2020/02/07	0	0.00	8	29.45	29.30	-8	5,834	-0.14%
2020/02/04	1	29.40	0	0.00	29.55	1	6,353	0.02%
2020/01/31	4	29.55	0	0.00	29.75	4	6,368	0.06%
2020/01/30	14	28.99	0	0.00	29.00	14	6,404	0.22%
2020/01/16	0	0.00	10	31.60	31.60	-10	6,288	-0.16%
2020/01/15	1	31.40	0	0.00	31.20	1	6,308	0.02%
2020/01/14	1	31.40	0	0.00	31.40	1	6,372	0.02%
2020/01/10	2	30.40	0	0.00	30.50	2	6,455	0.03%
2020/01/06	12	31.75	2	31.70	31.65	10	7,065	0.14%
2020/01/02	0	0.00	1	31.60	31.90	-1	7,116	-0.01%
2019/12/27	0	0.00	1	31.30	31.15	-1	7,464	-0.01%
2019/12/23	1	30.90	0	0.00	30.75	1	7,493	0.01%
2019/12/19	22	31.11	2	31.20	31.20	20	7,447	0.27%
2019/12/18	0	0.00	3	31.40	31.10	-3	7,423	-0.04%
2019/12/16	15	30.83	0	0.00	31.00	15	7,349	0.20%
2019/12/13	1	30.70	0	0.00	30.20	1	7,288	0.01%
2019/12/12	5	30.33	29	30.41	30.20	-24	7,172	-0.33%
2019/12/11	41	30.84	0	0.00	30.80	41	7,033	0.58%
2019/12/10	3	31.45	0	0.00	31.45	3	6,910	0.04%
2019/12/09	1	31.40	0	0.00	31.35	1	6,856	0.01%
2019/12/06	0	0.00	1	31.75	31.75	-1	6,905	-0.01%
2019/12/05	1	31.90	0	0.00	31.90	1	6,892	0.01%
2019/12/04	1	31.65	0	0.00	31.90	1	6,846	0.01%
2019/12/02	3	31.63	2	32.50	31.30	1	6,883	0.01%
2019/11/29	36	32.39	32	32.30	32.30	4	6,830	0.06%
2019/11/27	2	33.10	28	32.55	33.15	-26	6,741	-0.39%
2019/11/26	1	33.00	0	0.00	32.60	1	6,676	0.01%
2019/11/25	2	33.10	1	33.20	32.60	1	6,607	0.02%
2019/11/22	0	0.00	1	33.10	32.55	-1	6,450	-0.02%
2019/11/21	2	31.20	0	0.00	32.05	2	6,166	0.03%
2019/11/20	2	31.85	0	0.00	31.50	2	6,381	0.03%
2019/11/15	0	0.00	1	32.40	31.85	-1	6,786	-0.01%
2019/11/13	1	31.85	0	0.00	31.80	1	6,794	0.01%
2019/11/12	0	0.00	2	32.70	32.55	-2	6,786	-0.03%
2019/11/11	32	32.37	0	0.00	32.55	32	6,729	0.48%
2019/11/08	1	32.75	11	33.00	32.85	-10	6,584	-0.15%
2019/11/05	2	32.35	0	0.00	32.75	2	6,175	0.03%
2019/11/04	4	31.00	4	31.73	32.05	0	5,941	0.00%
2019/11/01	2	29.60	0	0.00	29.70	2	5,705	0.04%
2019/10/31	0	0.00	1	30.10	29.95	-1	5,708	-0.02%
2019/10/30	2	30.00	0	0.00	30.00	2	5,678	0.04%
2019/10/29	0	0.00	10	31.10	30.50	-10	5,603	-0.18%
2019/10/28	1	31.45	0	0.00	31.40	1	5,531	0.02%
2019/10/22	10	32.15	2	32.25	32.00	8	5,538	0.14%
2019/10/15	3	31.35	0	0.00	30.90	3	5,293	0.06%
2019/10/14	1	31.00	2	30.40	31.00	-1	5,017	-0.02%
2019/10/09	0	0.00	6	30.30	30.70	-6	4,732	-0.13%
2019/10/08	7	30.87	4	30.58	30.70	3	4,734	0.06%
2019/10/07	2	30.00	17	30.51	30.90	-15	4,709	-0.32%
2019/10/04	0	0.00	1	29.75	29.80	-1	4,594	-0.02%
2019/10/03	2	30.10	31	30.24	30.10	-29	4,570	-0.63%
2019/09/27	0	0.00	3	28.30	28.15	-3	4,302	-0.07%
2019/09/25	0	0.00	1	28.70	28.90	-1	4,321	-0.02%
2019/09/20	1	28.40	0	0.00	28.30	1	4,381	0.02%
2019/09/19	1	28.40	0	0.00	28.35	1	4,363	0.02%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/17	2	28.65	0	0.00	28.55	2	4,408	0.05%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/12	0	0.00	3	28.67	29.00	-3	4,640	-0.06%
2019/09/10	4	28.88	0	0.00	29.00	4	4,647	0.09%
2019/09/09	0	0.00	10	29.50	29.40	-10	4,526	-0.22%
2019/09/03	25	28.81	1	28.50	28.95	24	4,617	0.52%
2019/09/02	10	28.25	0	0.00	28.25	10	4,558	0.22%
2019/08/30	2	28.10	0	0.00	27.90	2	4,556	0.04%
2019/08/27	1	28.10	1	28.65	28.00	0	4,599	0.00%
2019/08/26	2	27.68	0	0.00	28.10	2	4,548	0.04%
2019/08/22	11	31.50	0	0.00	30.80	11	4,316	0.25%
2019/08/20	5	33.60	0	0.00	33.60	5	3,970	0.13%
2019/08/19	5	33.70	1	33.85	33.85	4	3,993	0.10%
2019/08/16	0	0.00	2	32.90	32.80	-2	4,127	-0.05%
2019/08/15	1	32.70	0	0.00	32.50	1	4,190	0.02%
2019/08/07	0	0.00	1	31.90	31.60	-1	4,338	-0.02%
2019/08/05	2	32.40	0	0.00	32.25	2	4,458	0.04%
2019/08/02	3	33.12	0	0.00	32.80	3	4,542	0.07%
2019/07/26	0	0.00	1	34.85	34.75	-1	4,692	-0.02%
2019/07/25	6	35.30	5	35.00	34.85	1	4,719	0.02%
2019/07/23	3	34.75	0	0.00	34.75	3	4,753	0.06%
2019/07/16	2	35.45	1	35.25	35.20	1	5,080	0.02%
2019/07/15	0	0.00	6	35.50	35.35	-6	5,215	-0.12%
2019/07/12	3	35.42	3	35.23	35.25	0	5,313	0.00%
2019/07/10	0	0.00	1	33.85	34.10	-1	5,479	-0.02%
2019/07/09	2	33.90	11	33.56	33.70	-9	5,638	-0.16%
2019/07/08	4	34.40	0	0.00	34.30	4	5,725	0.07%
2019/07/04	0	0.00	2	34.40	34.60	-2	6,265	-0.03%
2019/07/01	0	0.00	1	33.95	34.05	-1	6,896	-0.01%
2019/06/27	5	33.35	11	33.35	33.60	-6	7,033	-0.09%
2019/06/25	1	33.65	5	33.05	33.20	-4	7,332	-0.05%
2019/06/24	0	0.00	11	33.81	33.75	-11	7,343	-0.15%
2019/06/21	8	33.99	1	33.60	33.60	7	7,380	0.09%
2019/06/20	7	33.44	0	0.00	33.70	7	7,327	0.10%
2019/06/19	10	32.60	10	32.55	32.50	0	7,366	0.00%
2019/06/17	1	32.15	0	0.00	32.25	1	7,868	0.01%
2019/06/13	1	32.30	2	32.55	32.65	-1	7,961	-0.01%
2019/06/12	0	0.00	7	32.11	32.30	-7	7,865	-0.09%
2019/06/11	15	31.68	1	31.95	31.70	14	7,877	0.18%
2019/06/05	2	31.35	0	0.00	31.30	2	8,334	0.02%
2019/06/03	1	31.00	0	0.00	31.05	1	8,323	0.01%
2019/05/31	35	31.89	35	32.08	32.00	0	8,202	0.00%
2019/05/30	7	32.51	0	0.00	31.95	7	8,176	0.09%
2019/05/29	15	31.37	23	32.58	32.70	-8	8,135	-0.10%
2019/05/28	4	31.14	0	0.00	31.10	4	8,068	0.05%
2019/05/27	0	0.00	1	30.20	30.95	-1	8,098	-0.01%
2019/05/24	1	30.30	0	0.00	30.25	1	8,087	0.01%
2019/05/23	3	30.98	0	0.00	30.80	3	8,036	0.04%
2019/05/22	1	32.40	0	0.00	32.05	1	7,867	0.01%
2019/05/17	0	0.00	1	34.50	34.50	-1	7,864	-0.01%
2019/05/16	1	34.20	1	34.35	34.05	0	7,855	0.00%
2019/05/15	1	33.65	1	33.40	33.50	0	7,953	0.00%
2019/05/13	1	33.00	0	0.00	33.00	1	7,903	0.01%
2019/05/10	1	34.00	5	34.12	33.95	-4	7,912	-0.05%
2019/05/09	4	35.99	0	0.00	35.05	4	7,883	0.05%
2019/05/08	1	36.30	0	0.00	36.60	1	7,993	0.01%
2019/05/03	1	37.90	0	0.00	37.90	1	8,241	0.01%
2019/05/02	0	0.00	2	37.40	37.40	-2	8,187	-0.02%
2019/04/29	2	36.90	2	36.65	36.25	0	8,146	0.00%
2019/04/26	1	37.00	0	0.00	37.00	1	8,183	0.01%
2019/04/25	0	0.00	7	38.24	37.85	-7	8,169	-0.09%
2019/04/24	0	0.00	5	37.60	37.55	-5	8,154	-0.06%
2019/04/23	6	37.35	1	38.15	37.80	5	8,109	0.06%
2019/04/22	7	37.89	1	37.80	37.80	6	8,045	0.07%
2019/04/19	0	0.00	4	38.25	38.35	-4	8,029	-0.05%
2019/04/18	4	37.90	2	38.00	37.35	2	7,983	0.03%
2019/04/17	0	0.00	17	37.96	37.50	-17	7,919	-0.21%
2019/04/16	5	37.55	1	37.70	37.35	4	7,788	0.05%
2019/04/15	8	37.41	8	37.10	37.15	0	7,682	0.00%
2019/04/12	6	36.52	0	0.00	36.30	6	7,588	0.08%
2019/04/11	5	37.02	2	36.85	36.20	3	7,488	0.04%
2019/04/10	8	37.48	14	37.58	37.25	-6	7,275	-0.08%
2019/04/09	0	0.00	7	37.10	37.20	-7	6,956	-0.10%
2019/04/08	4	35.35	3	35.00	35.95	1	6,570	0.02%
2019/04/02	0	0.00	2	34.20	34.15	-2	6,334	-0.03%
2019/03/29	9	34.36	7	34.19	34.50	2	6,158	0.03%
2019/03/28	2	34.20	2	34.50	34.60	0	6,093	0.00%
2019/03/27	2	33.55	0	0.00	33.65	2	6,233	0.03%
2019/03/22	1	34.40	3	34.60	33.80	-2	6,338	-0.03%
2019/03/21	15	35.49	31	35.61	35.10	-16	6,491	-0.25%
2019/03/20	0	0.00	5	34.44	34.55	-5	7,202	-0.07%
2019/03/19	3	33.97	0	0.00	33.35	3	7,144	0.04%
2019/03/18	0	0.00	2	34.35	34.10	-2	7,276	-0.03%
2019/03/15	5	33.65	0	0.00	34.10	5	7,280	0.07%
2019/03/14	1	33.70	20	33.90	33.60	-19	7,304	-0.26%
2019/03/13	22	34.44	0	0.00	34.05	22	7,331	0.30%
2019/03/12	1	33.70	0	0.00	34.70	1	7,213	0.01%
2019/03/11	0	0.00	7	32.93	33.55	-7	7,122	-0.10%
2019/03/07	36	32.95	8	33.06	32.60	28	7,370	0.38%
2019/03/05	3	32.75	3	33.25	32.75	0	7,619	0.00%
2019/03/04	3	32.70	3	33.10	32.70	0	7,753	0.00%
2019/02/26	6	32.33	2	32.55	32.20	4	8,037	0.05%
2019/02/21	1	33.30	1	33.05	33.10	0	8,252	0.00%
2019/02/20	3	33.27	1	33.15	33.10	2	8,506	0.02%
2019/02/19	2	33.03	0	0.00	33.00	2	8,725	0.02%
2019/02/15	10	32.60	10	32.42	32.45	0	8,974	0.00%
2019/02/14	0	0.00	4	32.86	32.95	-4	9,148	-0.04%
2019/02/13	3	33.02	0	0.00	33.00	3	9,185	0.03%
2019/02/12	10	32.80	28	32.46	32.40	-18	9,372	-0.19%
2019/02/11	3	32.65	2	32.05	32.60	1	9,569	0.01%
2019/01/30	0	0.00	5	32.10	32.15	-5	9,556	-0.05%
2019/01/29	1	32.25	3	32.28	32.45	-2	9,548	-0.02%
2019/01/28	17	32.19	6	31.90	32.10	11	9,420	0.12%
2019/01/25	4	30.78	0	0.00	30.80	4	9,325	0.04%
2019/01/23	5	29.75	5	29.20	29.85	0	9,333	0.00%
2019/01/22	1	29.50	1	29.75	29.40	0	9,377	0.00%
2019/01/18	1	28.90	0	0.00	29.55	1	9,444	0.01%
2019/01/11	1	29.55	0	0.00	29.55	1	9,515	0.01%
2019/01/10	1	30.75	1	30.80	30.70	0	9,456	0.00%
2019/01/08	0	0.00	1	29.90	29.80	-1	9,483	-0.01%
2019/01/04	1	29.30	1	29.40	29.00	0	9,580	0.00%
2019/01/03	1	30.30	0	0.00	30.30	1	9,665	0.01%
2018/12/27	0	0.00	1	31.05	30.25	-1	9,932	-0.01%
2018/12/26	0	0.00	1	30.65	30.25	-1	9,965	-0.01%
2018/12/24	3	30.27	0	0.00	30.30	3	10,397	0.03%
2018/12/22	1	30.15	0	0.00	30.05	1	10,402	0.01%
2018/12/20	3	30.90	2	31.20	29.70	1	10,349	0.01%
2018/12/14	2	32.33	0	0.00	31.85	2	10,062	0.02%
2018/12/13	2	35.65	162	34.57	33.50	-160	9,881	-1.62%	大賣/鉅額交易
2018/12/12	0	0.00	3	32.50	32.60	-3	8,813	-0.03%
2018/12/11	150	31.75	3	31.80	32.00	147	8,820	1.67%	大買/鉅額交易
2018/12/10	4	31.03	37	30.70	30.70	-33	8,730	-0.38%
2018/12/06	13	31.30	8	31.13	31.70	5	8,775	0.06%
2018/12/05	5	32.62	0	0.00	32.70	5	8,855	0.06%
2018/12/04	13	33.69	5	33.72	33.45	8	8,873	0.09%
2018/12/03	36	33.47	10	33.19	33.50	26	8,805	0.30%
2018/11/30	0	0.00	1	31.95	31.70	-1	8,545	-0.01%
2018/11/29	3	32.08	5	32.11	31.50	-2	8,644	-0.02%
2018/11/28	3	31.90	2	32.03	31.80	1	8,697	0.01%
2018/11/27	4	32.18	4	32.18	32.40	0	8,626	0.00%
2018/11/26	0	0.00	2	30.68	31.45	-2	8,659	-0.02%
2018/11/23	6	30.42	1	30.90	29.85	5	8,610	0.06%
2018/11/22	2	31.65	0	0.00	31.50	2	8,498	0.02%
2018/11/21	2	31.88	1	31.05	32.25	1	8,561	0.01%
2018/11/20	12	31.46	10	31.45	31.60	2	8,677	0.02%
2018/11/19	3	32.18	6	32.68	32.00	-3	8,643	-0.03%
2018/11/16	1	32.15	11	32.00	32.00	-10	8,521	-0.12%
2018/11/15	5	31.00	7	30.34	30.40	-2	8,445	-0.02%
2018/11/14	11	30.06	10	30.12	30.40	1	8,442	0.01%
2018/11/13	6	27.14	262	28.74	29.30	-256	8,313	-3.08%	大賣/鉅額交易
2018/11/12	70	28.39	35	28.62	28.20	35	8,185	0.43%
2018/11/09	3	27.45	1	28.35	28.30	2	8,118	0.02%
2018/11/08	180	27.90	3	27.90	27.90	177	8,008	2.21%	大買/鉅額交易
2018/11/07	11	25.39	0	0.00	25.40	11	7,820	0.14%
2018/11/06	5	25.38	2	25.28	24.95	3	7,996	0.04%
2018/11/05	1	26.35	1	26.35	26.05	0	8,003	0.00%
2018/11/02	10	26.88	3	26.17	26.30	7	8,026	0.09%
2018/11/01	1	24.70	1	25.35	25.30	0	7,918	0.00%
2018/10/31	0	0.00	2	24.30	24.40	-2	7,903	-0.03%
2018/10/30	3	23.43	1	23.20	23.50	2	7,954	0.03%
2018/10/25	0	0.00	1	22.70	22.45	-1	8,115	-0.01%
2018/10/23	0	0.00	5	23.85	23.85	-5	8,147	-0.06%
2018/10/19	0	0.00	3	23.38	23.90	-3	8,859	-0.03%
2018/10/17	2	23.70	0	0.00	23.70	2	8,998	0.02%
2018/10/16	5	25.20	0	0.00	24.50	5	8,949	0.06%
2018/10/15	2	24.45	3	24.68	24.50	-1	9,156	-0.01%
2018/10/12	12	24.05	0	0.00	24.00	12	9,258	0.13%
2018/10/11	1	23.70	0	0.00	23.60	1	9,310	0.01%
2018/10/09	2	26.60	2	26.30	26.20	0	9,330	0.00%
2018/10/08	2	26.65	2	26.60	26.65	0	9,758	0.00%
2018/10/05	7	27.28	13	26.45	26.20	-6	9,945	-0.06%
2018/10/04	2	27.85	0	0.00	28.00	2	10,587	0.02%
2018/10/03	3	28.17	2	28.35	28.20	1	11,209	0.01%
2018/10/02	3	29.30	2	30.85	28.95	1	11,130	0.01%
2018/09/28	1	31.40	0	0.00	31.30	1	10,923	0.01%
2018/09/27	4	31.61	1	31.60	31.80	3	10,889	0.03%
2018/09/26	3	32.10	3	32.20	32.05	0	10,852	0.00%
2018/09/25	1	31.45	0	0.00	31.30	1	10,826	0.01%
2018/09/21	1	31.40	1	31.50	31.05	0	10,816	0.00%
2018/09/20	2	31.48	2	31.35	31.55	0	10,780	0.00%
2018/09/19	2	32.05	10	32.20	31.30	-8	10,761	-0.07%
2018/09/18	5	32.23	5	32.00	32.00	0	10,667	0.00%
2018/09/17	5	32.30	0	0.00	32.00	5	10,634	0.05%
2018/09/14	0	0.00	2	31.98	32.50	-2	10,701	-0.02%
2018/09/13	2	31.75	0	0.00	31.65	2	10,654	0.02%
2018/09/12	2	31.80	2	31.45	31.00	0	10,627	0.00%
2018/09/11	0	0.00	1	31.85	31.95	-1	10,650	-0.01%
2018/09/10	2	32.60	2	32.90	32.05	0	10,611	0.00%
2018/09/07	2	33.35	2	34.13	33.30	0	10,656	0.00%
2018/09/06	1	34.45	1	34.45	34.50	0	10,654	0.00%
2018/09/05	2	34.43	0	0.00	34.50	2	10,714	0.02%
2018/09/04	0	0.00	2	36.15	36.00	-2	10,692	-0.02%
2018/09/03	4	36.21	3	37.02	35.80	1	10,587	0.01%
2018/08/31	4	36.88	9	37.02	36.70	-5	10,639	-0.05%
2018/08/30	4	36.23	1	36.15	36.20	3	10,625	0.03%
2018/08/29	0	0.00	10	36.00	35.70	-10	10,814	-0.09%
2018/08/28	1	35.05	1	35.70	35.50	0	10,829	0.00%
2018/08/27	11	35.50	0	0.00	35.15	11	10,920	0.10%
2018/08/23	0	0.00	3	33.40	34.10	-3	10,966	-0.03%
2018/08/22	2	33.95	0	0.00	33.75	2	10,906	0.02%
2018/08/21	3	34.90	0	0.00	35.40	3	11,046	0.03%
2018/08/16	2	36.95	0	0.00	36.65	2	11,348	0.02%
2018/08/15	3	37.53	2	38.08	37.90	1	11,589	0.01%
2018/08/14	2	36.45	3	36.73	36.85	-1	12,134	-0.01%
2018/08/13	4	34.96	4	35.55	35.50	0	12,287	0.00%
2018/08/10	2	38.08	3	37.55	37.55	-1	12,187	-0.01%
2018/08/09	10	38.70	0	0.00	38.60	10	12,281	0.08%
2018/08/07	0	0.00	1	38.80	38.85	-1	12,422	-0.01%
2018/08/06	1	38.70	0	0.00	38.35	1	12,517	0.01%
2018/08/03	0	0.00	3	38.93	39.00	-3	12,550	-0.02%
2018/08/02	5	37.97	0	0.00	37.65	5	12,638	0.04%
2018/08/01	1	39.55	7	39.40	39.10	-6	12,681	-0.05%
2018/07/31	14	39.30	3	39.25	39.25	11	12,843	0.09%
2018/07/30	3	39.37	5	39.85	38.85	-2	13,019	-0.02%
2018/07/27	6	40.21	2	40.30	40.05	4	12,973	0.03%
2018/07/26	1	40.20	11	40.10	40.70	-10	12,803	-0.08%
2018/07/25	7	39.03	2	38.60	37.90	5	12,359	0.04%
2018/07/24	1	38.05	0	0.00	38.30	1	12,307	0.01%
2018/07/23	0	0.00	1	37.70	37.60	-1	12,360	-0.01%
2018/07/20	10	38.52	10	38.61	38.35	0	12,460	0.00%
2018/07/19	0	0.00	15	37.34	37.15	-15	12,298	-0.12%
2018/07/18	2	38.73	2	38.50	37.80	0	12,405	0.00%
2018/07/17	4	38.68	6	38.60	38.90	-2	12,362	-0.02%
2018/07/16	7	38.50	2	38.83	38.65	5	12,343	0.04%
2018/07/13	9	37.74	3	37.95	37.05	6	11,991	0.05%
2018/07/12	35	37.58	29	37.51	37.55	6	11,975	0.05%
2018/07/11	15	36.04	33	36.29	37.15	-18	11,380	-0.16%
2018/07/10	5	33.85	0	0.00	33.80	5	10,879	0.05%
2018/07/04	2	32.35	5	32.31	32.70	-3	12,447	-0.02%
2018/07/02	1	33.10	0	0.00	33.10	1	13,314	0.01%
2018/06/29	1	34.25	0	0.00	33.90	1	13,399	0.01%
2018/06/28	0	0.00	1	33.35	33.70	-1	13,502	-0.01%
2018/06/27	0	0.00	1	33.10	32.90	-1	13,814	-0.01%
2018/06/26	7	33.09	2	33.25	33.30	5	13,867	0.04%
2018/06/25	5	34.56	7	34.34	33.80	-2	13,903	-0.01%
2018/06/22	1	33.05	1	33.55	33.20	0	13,990	0.00%
2018/06/21	1	33.30	0	0.00	33.50	1	14,047	0.01%
2018/06/20	6	33.38	5	32.91	32.60	1	14,114	0.01%
2018/06/19	7	34.09	4	33.95	33.75	3	14,119	0.02%
2018/06/14	1	34.95	1	34.85	34.85	0	14,071	0.00%
2018/06/13	9	34.90	6	35.03	34.70	3	14,041	0.02%
2018/06/12	16	35.84	15	35.62	35.45	1	14,084	0.01%
2018/06/11	3	36.02	3	35.95	35.40	0	13,952	0.00%
2018/06/08	2	35.10	2	35.75	35.85	0	13,940	0.00%
2018/06/07	7	35.47	4	35.25	35.20	3	13,820	0.02%
2018/06/06	3	35.97	7	35.87	35.70	-4	13,746	-0.03%
2018/06/05	0	0.00	1	35.95	35.75	-1	13,586	-0.01%
2018/06/04	5	36.76	5	36.89	36.30	0	13,518	0.00%
2018/06/01	0	0.00	36	36.01	36.20	-36	13,373	-0.27%
2018/05/31	2	34.35	0	0.00	34.25	2	13,216	0.02%
2018/05/30	2	34.30	2	34.40	34.40	0	13,214	0.00%
2018/05/29	12	35.95	14	35.43	35.20	-2	13,382	-0.01%
2018/05/28	3	34.00	49	34.37	34.90	-46	13,185	-0.35%
2018/05/25	43	33.59	14	33.96	33.10	29	12,886	0.23%
2018/05/24	7	34.21	1	34.10	34.00	6	12,837	0.05%
2018/05/23	15	34.05	14	34.48	34.05	1	12,805	0.01%
2018/05/22	27	33.55	27	35.09	35.20	0	12,626	0.00%
2018/05/21	5	31.57	0	0.00	32.00	5	12,098	0.04%
2018/05/17	12	30.73	2	30.75	30.85	10	11,992	0.08%
2018/05/16	9	31.71	6	31.57	31.50	3	12,003	0.02%
2018/05/15	3	32.05	0	0.00	31.90	3	12,099	0.02%
2018/05/14	0	0.00	35	32.10	31.75	-35	12,428	-0.28%
2018/05/11	38	31.47	5	31.41	31.50	33	12,508	0.26%
2018/05/09	3	31.20	3	31.35	31.40	0	13,108	0.00%
2018/05/08	3	31.43	4	31.61	31.55	-1	14,501	-0.01%
2018/05/07	29	31.69	7	31.59	31.20	22	14,808	0.15%
2018/05/04	3	33.48	0	0.00	33.10	3	14,713	0.02%
2018/05/02	2	33.10	2	33.10	33.00	0	14,712	0.00%
2018/04/30	6	33.00	6	33.23	33.05	0	14,683	0.00%
2018/04/27	6	31.90	7	32.57	32.30	-1	14,913	-0.01%
2018/04/26	8	33.89	3	33.75	32.00	5	15,227	0.03%
2018/04/25	5	34.39	5	34.93	34.50	0	15,131	0.00%
2018/04/24	0	0.00	1	34.30	34.00	-1	15,052	-0.01%
2018/04/23	1	34.00	51	34.66	33.60	-50	14,844	-0.34%
2018/04/20	4	35.13	8	35.03	34.65	-4	14,749	-0.03%
2018/04/19	21	35.12	11	35.20	35.00	10	14,655	0.07%
2018/04/18	4	34.86	17	36.00	34.70	-13	14,658	-0.09%
2018/04/17	19	35.74	0	0.00	35.50	19	14,648	0.13%
2018/04/16	2	36.35	2	37.28	37.60	0	14,689	0.00%
2018/04/13	2	36.03	0	0.00	36.30	2	14,611	0.01%
2018/04/12	1	36.15	1	36.20	36.20	0	14,567	0.00%
2018/04/11	4	36.59	1	37.10	35.30	3	14,156	0.02%
2018/04/10	65	38.50	8	38.55	38.20	57	13,821	0.41%
2018/04/09	20	40.85	6	42.14	40.50	14	13,502	0.10%
2018/04/03	12	46.39	2	47.18	45.00	10	13,180	0.08%
2018/04/02	2	48.95	1	48.95	48.95	1	12,886	0.01%
2018/03/30	5	49.90	3	49.95	50.00	2	12,756	0.02%
2018/03/28	2	49.13	1	49.10	48.90	1	12,459	0.01%
2018/03/27	3	49.52	37	49.83	49.85	-34	12,570	-0.27%
2018/03/26	12	48.42	6	48.73	48.40	6	12,396	0.05%
2018/03/23	2	47.10	3	47.25	47.00	-1	12,330	-0.01%
2018/03/22	3	48.90	7	48.51	48.55	-4	12,284	-0.03%
2018/03/21	6	48.47	7	48.81	48.50	-1	12,226	-0.01%
2018/03/20	0	0.00	2	47.55	47.60	-2	12,144	-0.02%
2018/03/19	0	0.00	5	46.90	46.90	-5	12,264	-0.04%
2018/03/16	11	46.45	8	46.61	47.10	3	12,420	0.02%
2018/03/15	1	44.80	3	45.35	45.25	-2	12,521	-0.02%
2018/03/14	9	45.27	0	0.00	45.15	9	12,655	0.07%
2018/03/13	6	45.85	1.3	46.00	46.00	4.7	12,882	0.04%
2018/03/12	2	45.60	5	46.61	45.60	-3	13,218	-0.02%
2018/03/09	9	45.38	7	45.79	45.95	2	13,279	0.02%
2018/03/08	14	44.71	8	44.51	44.60	6	13,215	0.05%
2018/03/07	48	44.86	48	45.11	44.15	0	13,213	0.00%
2018/03/06	16	45.09	18	44.48	45.50	-2	13,345	-0.01%
2018/03/05	0	0.00	2	44.85	44.30	-2	13,349	-0.01%
2018/03/02	23	44.59	3.3	44.18	44.55	19.7	13,462	0.15%
2018/03/01	7	46.26	1	46.20	46.10	6	13,309	0.05%
2018/02/26	1	47.60	0	0.00	47.60	1	13,472	0.01%
2018/02/23	2	48.08	1	48.05	47.80	1	13,931	0.01%
2018/02/22	1	48.85	1	48.55	48.10	0	14,128	0.00%
2018/02/21	0	0.00	2	48.80	50.50	-2	14,260	-0.01%
2018/02/12	2	46.45	3	46.62	46.15	-1	14,596	-0.01%
2018/02/09	6	45.25	28	45.45	46.50	-22	15,312	-0.14%
2018/02/08	1	47.00	1	47.40	47.50	0	16,522	0.00%
2018/02/07	0	0.00	1	48.40	49.00	-1	17,249	-0.01%
2018/02/06	10	45.92	4	45.56	46.50	6	17,155	0.03%
2018/02/05	13	47.20	4	48.20	48.50	9	16,883	0.05%
2018/02/02	3	50.63	11	50.68	49.70	-8	16,783	-0.05%
2018/02/01	9	52.08	3	51.93	51.40	6	16,594	0.04%
2018/01/31	16	53.91	6	56.32	53.10	10	16,249	0.06%
2018/01/30	4	53.33	67	53.30	53.10	-63	14,707	-0.43%
2018/01/29	1	50.80	1	52.40	51.50	0	14,188	0.00%
2018/01/26	2	49.55	1	50.00	49.85	1	14,070	0.01%
2018/01/25	5	49.65	2	50.90	49.50	3	14,094	0.02%
2018/01/24	0	0.00	3	50.43	51.20	-3	14,062	-0.02%
2018/01/23	6	51.73	1	53.60	50.30	5	14,143	0.04%
2018/01/22	45	51.90	2	51.70	53.40	43	13,899	0.31%
2018/01/19	2	48.38	6	48.56	48.80	-4	13,640	-0.03%
2018/01/18	1	47.35	0	0.00	47.35	1	13,612	0.01%
2018/01/15	1	48.85	0	0.00	48.60	1	13,971	0.01%
2018/01/12	5	50.80	1	51.00	49.95	4	13,983	0.03%
2018/01/11	0	0.00	2	50.25	49.45	-2	13,887	-0.01%
2018/01/10	1	49.00	0	0.00	49.40	1	13,737	0.01%
2018/01/09	0	46.65	0	0.00	46.90	0	13,549	0.00%
2018/01/08	23	46.87	33	47.40	47.50	-10	13,458	-0.07%
2018/01/05	0	0.00	1	45.95	46.30	-1	13,568	-0.01%
2018/01/04	10	45.55	11	46.61	45.80	-1	13,668	-0.01%
2018/01/03	12	46.09	0	0.00	46.35	12	13,721	0.09%
2018/01/02	1	45.60	3	45.87	45.55	-2	13,633	-0.01%