元太 (8069)-統一-屏東券商分點個股進出

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
234.0
漲跌
▼5.5
漲幅
-2.30%
成交量
3,523張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/06/21	1	243.00	0	0.00	239.50	1	6,114	0.02%
2024/06/20	0	239.50	0	0.00	241.50	0	6,101	0.00%
2024/06/18	0	0.00	0	239.00	239.00	0	6,195	0.00%
2024/06/17	0	243.50	0	248.00	246.00	0	6,151	0.00%
2024/06/14	0	249.00	1	247.50	250.00	-1	6,152	-0.02%
2024/06/13	0	244.50	0	0.00	246.50	0	6,150	0.00%
2024/06/12	1	235.54	2.1	241.76	243.00	-1.1	6,061	-0.02%
2024/06/11	5	231.00	6	232.66	232.50	-1	5,905	-0.02%
2024/06/06	1	218.50	1	217.50	215.00	0	5,861	0.00%
2024/06/05	1	215.00	1	217.50	215.50	0	5,941	0.00%
2024/06/04	0	219.00	0	0.00	218.50	0	6,259	0.00%
2024/06/03	1	221.50	0	219.00	221.50	1	6,340	0.02%
2024/05/31	0.1	221.01	0	0.00	219.50	0.1	6,432	0.00%
2024/05/30	0	0.00	0	223.50	220.00	0	6,424	0.00%
2024/05/29	6	234.08	5	228.20	227.00	1	6,488	0.02%
2024/05/28	0	227.00	0	0.00	229.50	0	6,558	0.00%
2024/05/24	0	226.00	0	0.00	227.00	0	6,874	0.00%
2024/05/23	0	225.00	0	0.00	225.50	0	6,933	0.00%
2024/05/22	0	0.00	0	216.00	216.50	0	6,831	0.00%
2024/05/20	0	212.00	0	0.00	212.50	0	6,921	0.00%
2024/05/17	0	210.00	0	0.00	209.00	0	6,992	0.00%
2024/05/16	0	211.00	0	0.00	210.50	0	7,020	0.00%
2024/05/15	0	216.00	0	0.00	217.00	0	7,038	0.00%
2024/05/14	0	215.00	0	0.00	214.00	0	7,213	0.00%
2024/04/30	1	216.00	0	0.00	210.00	1	8,213	0.01%
2024/04/29	1	222.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	1	228.50	1	227.50	227.50	0	8,103	0.00%
2024/04/25	0	0.00	1	218.00	216.50	-1	8,015	-0.01%
2024/04/24	0.2	213.50	0	0.00	209.00	0.2	7,906	0.00%
2024/04/23	0.3	209.60	0	0.00	208.00	0.3	7,910	0.00%
2024/04/22	0.1	206.00	0	0.00	207.00	0.1	7,885	0.00%
2024/04/19	1.3	215.40	1	216.00	215.00	0.3	7,795	0.00%
2024/04/18	2	226.25	1	225.50	225.50	1	7,695	0.01%
2024/04/17	0.2	228.13	0	0.00	229.00	0.2	7,574	0.00%
2024/04/16	1	236.50	2	238.25	237.00	-1	7,500	-0.01%
2024/04/12	0	0.00	0	242.57	245.00	0	7,483	0.00%
2024/04/11	0.2	240.02	0	0.00	242.00	0.2	7,431	0.00%
2024/04/10	0	236.50	2	240.25	240.00	-2	7,391	-0.03%
2024/04/08	1	233.00	1	234.50	232.00	0	7,348	0.00%
2024/04/02	0	229.00	0	0.00	230.00	0	7,325	0.00%
2024/03/29	0	229.00	0	0.00	229.00	0	7,556	0.00%
2024/03/27	0	229.00	1	230.50	228.00	-1	7,924	-0.01%
2024/03/21	0	239.00	0.2	237.50	236.50	-0.2	7,785	0.00%
2024/03/20	2	241.00	1	238.50	238.50	1	7,913	0.01%
2024/03/19	0	240.50	0	0.00	239.50	0	7,963	0.00%
2024/03/18	0	0.00	1	242.51	244.50	-1	7,934	-0.01%
2024/03/14	0.2	232.50	0	0.00	235.50	0.2	7,900	0.00%
2024/03/13	0	230.50	2	234.50	230.50	-2	7,846	-0.03%
2024/03/12	1	234.50	0	0.00	236.00	1	7,793	0.01%
2024/03/11	1	228.50	6	224.00	229.50	-5	7,722	-0.06%
2024/03/08	4.1	224.55	0	0.00	222.50	4.1	7,635	0.05%
2024/03/05	0	0.00	5	241.30	241.00	-5	7,259	-0.07%
2024/03/04	2	250.00	0.8	251.00	246.50	1.2	7,191	0.02%
2024/02/29	0	0.00	1	245.50	246.00	-1	6,948	-0.01%
2024/02/27	0	0.00	0.1	230.50	230.00	-0.1	6,664	0.00%
2024/02/23	0	0.00	1	231.00	231.50	-1	6,505	-0.02%
2024/02/21	0	0.00	1	232.00	232.00	-1	6,489	-0.02%
2024/02/20	2	225.50	1	227.50	228.50	1	6,446	0.02%
2024/02/19	0	0.00	1	223.00	223.00	-1	6,536	-0.02%
2024/02/16	1.1	227.09	0.1	227.50	226.00	1	6,577	0.02%
2024/02/15	0	0.00	1	228.00	229.00	-1	6,481	-0.02%
2024/02/02	0.1	215.00	0	0.00	214.00	0.1	6,223	0.00%
2024/01/31	3	213.83	1	210.50	208.00	2	6,050	0.03%
2024/01/26	4	215.13	8	216.75	217.00	-4	5,799	-0.07%
2024/01/25	2	200.25	4.1	199.84	200.50	-2.1	5,280	-0.04%
2024/01/24	1	199.50	1	199.00	193.50	0	5,127	0.00%
2024/01/23	0	0.00	1	192.50	195.50	-1	5,071	-0.02%
2024/01/22	1	187.50	0	0.00	187.50	1	4,994	0.02%
2024/01/19	0	0.00	2	189.50	187.00	-2	4,987	-0.04%
2024/01/18	1	186.50	0	0.00	185.00	1	4,944	0.02%
2024/01/16	1	184.00	0	0.00	186.00	1	4,946	0.02%
2024/01/05	1	189.50	0	190.00	189.50	1	5,249	0.02%
2024/01/04	0	189.00	0	0.00	188.00	0	5,308	0.00%
2024/01/03	0	188.50	0	0.00	189.50	0	5,427	0.00%
2024/01/02	1	194.00	0	0.00	195.00	1	5,495	0.02%
2023/12/27	0	0.00	1	200.50	203.00	-1	5,510	-0.02%
2023/12/26	2	198.00	3	195.83	193.50	-1	5,340	-0.02%
2023/12/25	3	198.17	3	197.33	197.00	0	5,297	0.00%
2023/12/22	0.1	197.52	26	196.83	197.00	-25.9	5,205	-0.50%
2023/12/20	0	0.00	1	180.50	181.00	-1	4,888	-0.02%
2023/12/19	2	179.75	0	0.00	177.00	2	4,911	0.04%
2023/12/18	0	0.00	1	178.50	178.50	-1	4,963	-0.02%
2023/12/15	2	182.00	0	0.00	180.00	2	5,028	0.04%
2023/12/14	1	180.00	0	181.00	181.00	1	4,950	0.02%
2023/12/12	0	175.50	0.1	176.00	174.50	0	4,944	0.00%
2023/12/11	0	177.10	0	0.00	176.00	0	4,983	0.00%
2023/12/05	0.2	180.50	0	0.00	179.00	0.2	5,321	0.00%
2023/12/04	0	0.00	1	181.50	181.00	-1	5,328	-0.02%
2023/12/01	0	0.00	0	182.00	180.50	0	5,345	0.00%
2023/11/29	0	0.00	1	177.50	178.50	-1	5,283	-0.02%
2023/11/28	2	174.00	0	0.00	175.50	2	5,343	0.04%
2023/11/20	0	177.50	0	0.00	177.50	0	5,505	0.00%
2023/11/16	1	178.50	0	0.00	180.50	1	5,583	0.02%
2023/11/15	0	0.00	2	180.25	180.00	-2	5,481	-0.04%
2023/11/14	0	175.50	0	0.00	175.00	0	5,551	0.00%
2023/11/10	0	0.00	1	174.50	173.50	-1	6,445	-0.02%
2023/11/09	0	0.00	1	173.00	172.50	-1	6,645	-0.02%
2023/11/07	2	170.25	0	0.00	168.50	2	6,755	0.03%
2023/11/06	2	176.00	1	181.00	173.00	1	6,738	0.01%
2023/11/02	0	0.00	1	172.00	172.00	-1	6,707	-0.01%
2023/11/01	0	0.00	0	170.00	169.00	0	6,822	0.00%
2023/10/31	0	169.00	0	0.00	168.00	0	6,916	0.00%
2023/10/30	1	169.50	1	168.50	169.00	0	7,005	0.00%
2023/10/26	1	168.50	0	0.00	167.00	1	7,216	0.01%
2023/10/24	1	167.50	1	169.00	170.00	0	7,342	0.00%
2023/10/23	4	171.12	1	168.00	168.00	3	7,307	0.04%
2023/10/20	1	173.50	10	173.50	173.00	-9	7,205	-0.12%
2023/10/19	1	177.50	4	178.38	178.50	-3	7,130	-0.04%
2023/10/18	0	0.00	1	180.00	180.00	-1	7,122	-0.01%
2023/10/17	0	179.50	1	179.00	178.50	-1	7,183	-0.01%
2023/10/12	2	183.00	1	185.00	185.00	1	7,245	0.01%
2023/10/11	0	0.00	2	183.00	181.00	-2	7,233	-0.03%
2023/10/06	3	184.00	1	183.00	182.00	2	7,202	0.03%
2023/10/05	3	179.00	10	181.65	182.50	-7	7,158	-0.10%
2023/10/04	3	179.50	3	178.00	178.00	0	7,171	0.00%
2023/10/03	4	180.63	3	179.50	179.50	1	7,188	0.01%
2023/10/02	5	181.20	7	182.07	181.50	-2	7,202	-0.03%
2023/09/28	0	0.00	1	179.00	179.50	-1	7,258	-0.01%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	1	179.00	1	178.00	177.50	0	7,325	0.00%
2023/09/22	3	178.67	0	0.00	179.50	3	7,489	0.04%
2023/09/20	0	0.00	2	183.00	180.00	-2	7,664	-0.03%
2023/09/19	0	0.00	1	184.00	181.00	-1	7,767	-0.01%
2023/09/18	0	179.50	3	179.83	178.50	-3	8,282	-0.04%
2023/09/15	1	183.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	1	183.00	0	0.00	182.50	1	8,376	0.01%
2023/09/13	0	0.00	2	175.25	174.00	-2	8,346	-0.02%
2023/09/12	2	174.75	0	0.00	172.00	2	8,365	0.02%
2023/09/07	1	186.50	1	183.50	183.50	0	8,546	0.00%
2023/09/05	0	0.00	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	7	184.00	0	0.00	184.00	7	8,982	0.08%
2023/09/01	1	190.00	2	186.50	188.00	-1	9,011	-0.01%
2023/08/30	1	183.00	1	184.00	182.50	0	9,211	0.00%
2023/08/29	2	184.50	0	0.00	184.50	2	9,456	0.02%
2023/08/24	2.2	184.09	3	183.67	185.00	-0.8	9,619	-0.01%
2023/08/23	0	0.00	2	180.25	180.00	-2	9,749	-0.02%
2023/08/22	0	0.00	2	182.50	181.00	-2	9,975	-0.02%
2023/08/21	1	179.50	0	0.00	179.50	1	9,991	0.01%
2023/08/18	10	180.50	1	182.00	181.00	9	10,044	0.09%
2023/08/17	15	180.70	2	177.50	183.50	13	9,996	0.13%
2023/08/16	3	194.48	5	190.40	191.00	-2	9,513	-0.02%
2023/08/15	6	201.08	3	203.83	202.50	3	9,446	0.03%
2023/08/14	4	199.88	1	200.00	201.00	3	9,624	0.03%
2023/08/10	5.2	210.60	0	0.00	208.50	5.2	10,024	0.05%
2023/08/09	5	220.20	1	218.50	218.00	4	9,974	0.04%
2023/08/08	1	227.50	1	226.50	225.50	0	10,000	0.00%
2023/08/07	1	223.00	8	225.44	228.00	-7	9,996	-0.07%
2023/08/04	6.2	216.77	0	0.00	217.50	6.2	9,939	0.06%
2023/08/02	2	224.25	2	220.50	220.50	0	9,958	0.00%
2023/08/01	3	226.17	4	222.50	222.50	-1	10,227	-0.01%
2023/07/31	3	225.50	4	227.88	225.00	-1	10,323	-0.01%
2023/07/28	1	217.00	6	221.67	221.50	-5	10,400	-0.05%
2023/07/27	0	0.00	5	212.40	213.00	-5	10,711	-0.05%
2023/07/26	1	207.00	0	0.00	208.50	1	11,395	0.01%
2023/07/25	1	208.00	0	0.00	208.00	1	11,620	0.01%
2023/07/21	1	215.50	0	0.00	215.00	1	11,738	0.01%
2023/07/20	3.2	214.67	0	0.00	213.00	3.2	11,800	0.03%
2023/07/19	0	0.00	2	224.50	219.00	-2	11,899	-0.02%
2023/07/18	1	221.00	1	222.50	222.00	0	12,083	0.00%
2023/07/13	1	225.00	0	0.00	221.00	1	12,382	0.01%
2023/07/12	2	223.00	1	223.50	221.50	1	12,447	0.01%
2023/07/11	0	0.00	2	218.75	222.00	-2	12,582	-0.02%
2023/07/04	0	0.00	2	225.00	224.50	-2	13,391	-0.01%
2023/07/03	0	0.00	0.1	224.51	224.50	-0.1	13,818	0.00%
2023/06/30	3.1	222.87	3.2	224.84	225.00	-0.1	13,825	0.00%
2023/06/29	4	218.13	4	220.25	220.50	0	13,824	0.00%
2023/06/28	2	210.00	2	213.50	215.00	0	13,779	0.00%
2023/06/27	3	211.50	3	212.00	211.50	0	13,714	0.00%
2023/06/26	3.2	206.20	3	208.83	207.50	0.1	13,656	0.00%
2023/06/21	0	223.50	0	0.00	222.00	0	13,254	0.00%
2023/06/20	1	225.99	1	227.00	227.00	0	13,325	0.00%
2023/06/19	0	229.50	0	0.00	227.50	0	13,442	0.00%
2023/06/16	3	232.00	3	230.17	228.50	0	13,454	0.00%
2023/06/15	2	237.00	5.1	230.90	231.00	-3.1	13,434	-0.02%
2023/06/14	5	234.10	3.7	234.66	235.00	1.3	13,455	0.01%
2023/06/13	3	234.68	1	241.00	241.00	2	13,480	0.01%
2023/06/12	1	228.00	21	231.24	226.50	-20	13,457	-0.15%
2023/06/09	24	226.83	3	226.33	227.00	21	13,641	0.15%
2023/06/08	0	217.00	0.1	221.00	216.00	-0.1	13,800	0.00%
2023/06/07	1	227.00	1	223.00	226.50	0	14,437	0.00%
2023/06/06	2	223.00	2	226.25	224.50	0	14,667	0.00%
2023/06/05	2	222.25	4	219.75	222.50	-2	14,787	-0.01%
2023/06/02	1	219.50	9.1	216.13	218.00	-8.1	14,948	-0.05%
2023/06/01	0	0.00	0	209.00	209.00	0	15,102	0.00%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	6	206.83	3	208.50	205.50	3	15,284	0.02%
2023/05/29	5	208.00	3	207.00	205.00	2	15,377	0.01%
2023/05/26	2.2	205.09	6.4	209.60	211.00	-4.2	15,672	-0.03%
2023/05/25	2	200.75	3	201.33	204.00	-1	15,576	-0.01%
2023/05/24	0	0.00	3	202.83	203.50	-3	15,794	-0.02%
2023/05/23	1	197.00	1	199.50	200.50	0	15,994	0.00%
2023/05/22	0	0.00	1	196.50	196.00	-1	16,029	-0.01%
2023/05/19	2	198.00	4	196.25	198.00	-2	16,148	-0.01%
2023/05/18	8	200.38	6	199.50	198.50	2	16,664	0.01%
2023/05/17	0	0.00	11.4	204.56	204.00	-11.4	16,424	-0.07%
2023/05/16	11	197.05	2.1	195.96	198.00	8.9	16,328	0.05%
2023/05/15	1	191.50	1	189.50	191.00	0	16,291	0.00%
2023/05/12	1.1	191.59	2	188.50	193.00	-0.9	16,487	-0.01%
2023/05/11	1	192.50	4	189.00	189.00	-3	16,727	-0.02%
2023/05/10	0	0.00	2	190.75	191.00	-2	16,947	-0.01%
2023/05/09	4	191.75	0	0.00	192.00	4	17,073	0.02%
2023/05/08	3	193.00	2	193.50	192.50	1	17,251	0.01%
2023/05/05	3	197.33	2	197.75	198.00	1	17,369	0.01%
2023/05/04	2	198.00	3	196.50	196.50	-1	18,012	-0.01%
2023/05/03	13	200.27	13.4	201.55	197.00	-0.4	18,098	0.00%
2023/05/02	16.2	194.54	23.5	194.33	197.50	-7.3	17,881	-0.04%
2023/04/28	0	0.00	4	190.50	190.50	-4	17,603	-0.02%
2023/04/27	0	0.00	2.5	175.53	173.50	-2.5	17,597	-0.01%
2023/04/26	0	0.00	0.2	171.50	175.50	-0.2	17,774	0.00%
2023/04/25	2	173.00	15	172.00	170.00	-13	17,824	-0.07%
2023/04/24	18	176.11	1	177.00	173.50	17	17,950	0.09%
2023/04/21	0	172.50	1	172.00	172.00	-1	17,974	-0.01%
2023/04/20	2.1	169.25	1	168.50	167.00	1.1	18,203	0.01%
2023/04/19	1	171.50	0	0.00	171.00	1	18,613	0.01%
2023/04/18	2.6	171.13	0	0.00	171.50	2.6	18,811	0.01%
2023/04/17	1.1	173.45	0	0.00	172.00	1.1	19,005	0.01%
2023/04/14	1	174.50	1	174.50	173.50	0	19,254	0.00%
2023/04/12	1.1	174.57	0	0.00	175.00	1.1	19,500	0.01%
2023/04/11	0.1	179.13	2	178.75	178.50	-1.9	19,579	-0.01%
2023/04/10	0	177.50	1.3	178.66	178.00	-1.3	19,623	-0.01%
2023/04/07	2.4	170.67	7	171.50	172.00	-4.6	19,333	-0.02%
2023/04/06	5.2	173.18	3	172.50	171.00	2.2	19,087	0.01%
2023/03/31	0	0.00	1	184.50	184.50	-1	18,757	-0.01%
2023/03/30	1	183.00	4	183.50	184.50	-3	18,956	-0.02%
2023/03/29	1	180.00	3	181.00	179.50	-2	18,944	-0.01%
2023/03/28	1	183.93	0.5	183.50	182.00	0.5	19,128	0.00%
2023/03/27	1	185.50	1	185.00	185.00	0	19,233	0.00%
2023/03/24	1	185.50	4	183.13	184.00	-3	19,458	-0.02%
2023/03/23	12	182.33	13	180.85	181.00	-1	19,549	-0.01%
2023/03/22	3	182.17	7	184.07	182.50	-4	20,129	-0.02%
2023/03/21	3	178.50	3	178.67	178.50	0	20,311	0.00%
2023/03/20	0	177.00	1	177.50	177.00	-1	20,573	0.00%
2023/03/17	1	175.50	22	177.02	175.50	-21	20,951	-0.10%
2023/03/16	1.2	175.60	2	174.00	173.50	-0.8	21,229	0.00%
2023/03/15	2	178.25	4	177.50	174.00	-2	21,596	-0.01%
2023/03/14	5	176.70	2	176.75	174.00	3	21,825	0.01%
2023/03/13	5.1	175.30	2	176.00	176.00	3.1	21,869	0.01%
2023/03/10	17.7	180.61	16	180.28	180.00	1.7	21,694	0.01%
2023/03/09	2	204.75	1.3	204.48	199.50	0.8	21,317	0.00%
2023/03/08	1.1	199.10	0	0.00	201.00	1.1	21,404	0.00%
2023/03/07	26	206.88	13.1	205.64	205.00	12.9	21,612	0.06%
2023/03/06	7.1	204.33	6	204.67	207.50	1.1	21,672	0.01%
2023/03/03	3.1	195.79	4	194.13	192.50	-0.9	21,756	0.00%
2023/03/02	0	0.00	0.1	194.86	194.50	-0.1	22,171	0.00%
2023/03/01	11	192.47	10	194.50	193.00	1	22,508	0.00%
2023/02/24	26.1	194.46	24	195.15	194.50	2.1	22,873	0.01%
2023/02/23	13	202.08	11	201.95	202.00	2	23,262	0.01%
2023/02/22	14	207.64	12	202.88	202.00	2	24,058	0.01%
2023/02/21	5	208.20	11	208.14	210.00	-6	24,129	-0.02%
2023/02/20	13	204.00	17	203.59	203.50	-4	24,377	-0.02%
2023/02/17	16	204.59	10	206.00	206.00	6	25,053	0.02%
2023/02/16	13	198.85	18	200.14	206.00	-5	25,127	-0.02%
2023/02/15	3	194.17	0	0.00	191.00	3	24,963	0.01%
2023/02/14	16	197.41	8	195.44	194.00	8	25,384	0.03%
2023/02/13	0	0.00	2	194.25	196.50	-2	25,641	-0.01%
2023/02/10	1	198.00	0	0.00	193.00	1	25,850	0.00%
2023/02/09	2	195.75	4	196.87	196.50	-2	26,118	-0.01%
2023/02/08	7	194.07	7.2	193.74	193.00	-0.2	26,283	0.00%
2023/02/07	2.1	191.55	1.1	191.55	193.00	1	26,566	0.00%
2023/02/06	2.1	192.92	2.3	192.17	191.50	-0.2	26,647	0.00%
2023/02/03	18.1	191.23	16.1	191.45	190.50	2.1	26,670	0.01%
2023/02/02	7.1	188.80	10	186.60	190.50	-3	26,475	-0.01%
2023/02/01	3	178.50	13	177.62	179.00	-10	26,112	-0.04%
2023/01/30	9.2	174.91	11.1	179.60	173.50	-1.9	26,138	-0.01%
2023/01/17	1	175.52	0	0.00	176.00	1	25,983	0.00%
2023/01/16	12	176.67	6.3	176.10	176.50	5.7	26,111	0.02%
2023/01/13	0	0.00	0	173.50	173.00	0	26,318	0.00%
2023/01/12	1	174.50	1	175.50	172.00	0	26,425	0.00%
2023/01/11	0	174.00	1.1	173.71	174.00	-1.1	26,403	0.00%
2023/01/10	6.1	174.22	11.4	175.88	173.50	-5.3	26,451	-0.02%
2023/01/09	12.1	174.42	2.4	174.00	172.50	9.7	26,265	0.04%
2023/01/06	0.2	170.25	3	170.17	172.00	-2.8	26,179	-0.01%
2023/01/05	3.1	168.47	1	167.00	165.00	2.1	26,179	0.01%
2023/01/04	2	172.25	4.1	174.53	170.00	-2.1	26,238	-0.01%
2023/01/03	0.1	169.74	20	167.20	170.50	-19.9	26,247	-0.08%
2022/12/30	5.1	162.52	3	163.67	161.00	2.1	26,196	0.01%
2022/12/29	3	161.00	3.1	163.32	164.00	-0.1	26,189	0.00%
2022/12/28	6	164.83	2	163.00	161.00	4	26,216	0.02%
2022/12/27	11	169.00	11	167.45	168.00	0	26,263	0.00%
2022/12/26	1	166.00	4	169.00	166.00	-3	26,416	-0.01%
2022/12/23	3	166.33	0	0.00	167.00	3	26,662	0.01%
2022/12/22	1.1	169.26	2	166.75	169.50	-1	26,847	0.00%
2022/12/21	1.1	165.45	1	164.97	164.00	0	26,905	0.00%
2022/12/20	3.7	166.93	0	0.00	164.00	3.7	26,953	0.01%
2022/12/19	3	168.50	0.4	169.20	169.50	2.6	27,091	0.01%
2022/12/16	4.4	172.07	9	173.33	168.00	-4.6	27,192	-0.02%
2022/12/15	17	177.68	8	177.88	177.00	9	27,037	0.03%
2022/12/14	1	176.92	24	174.38	178.50	-23	26,864	-0.09%
2022/12/13	25.2	168.11	16	168.22	165.00	9.2	26,294	0.04%
2022/12/12	12.1	170.14	2	169.75	171.00	10.1	26,022	0.04%
2022/12/09	4	169.50	11	173.64	170.00	-7	25,876	-0.03%
2022/12/08	6.3	169.84	1	174.00	169.50	5.3	25,677	0.02%
2022/12/07	21	174.90	15	174.70	172.00	6	25,533	0.02%
2022/12/06	5	185.50	4	186.75	181.50	1	25,368	0.00%
2022/12/05	2	185.25	13	184.23	186.00	-11	25,288	-0.04%
2022/12/02	1	178.00	5	179.40	181.00	-4	25,249	-0.02%
2022/12/01	6.1	179.41	9	181.00	177.50	-3	25,343	-0.01%
2022/11/30	2	175.00	0	0.00	181.00	2	25,232	0.01%
2022/11/29	14.1	179.88	9	181.94	177.00	5.1	25,069	0.02%
2022/11/28	13.1	180.85	6.1	181.66	184.00	7	24,844	0.03%
2022/11/25	4	178.50	20	177.43	177.50	-16	24,664	-0.06%
2022/11/24	4	175.00	14.1	174.82	178.00	-10.1	24,408	-0.04%
2022/11/23	15	167.80	6.1	167.17	169.00	8.9	24,076	0.04%
2022/11/22	12	164.25	12	166.42	163.50	0	23,799	0.00%
2022/11/21	16.3	160.14	13	165.85	164.00	3.3	23,469	0.01%
2022/11/18	25.7	176.20	13	178.19	170.00	12.7	22,849	0.06%
2022/11/17	36.1	187.66	33	187.14	188.50	3.1	22,015	0.01%
2022/11/16	2.1	177.62	4	181.25	182.50	-1.9	21,904	-0.01%
2022/11/15	32.3	182.87	21	182.19	178.50	11.3	21,782	0.05%
2022/11/14	4.1	191.93	5	192.70	193.50	-0.9	21,755	0.00%
2022/11/11	12	190.25	16.3	191.99	189.50	-4.3	22,085	-0.02%
2022/11/10	13.1	189.99	7.7	189.01	185.00	5.4	21,815	0.02%
2022/11/09	21.5	196.40	17	197.76	195.00	4.5	21,644	0.02%
2022/11/08	20.1	209.11	8	206.19	203.00	12.1	21,457	0.06%
2022/11/07	6.1	210.83	4	209.50	208.00	2.1	21,297	0.01%
2022/11/04	18	209.44	17.3	211.87	217.00	0.8	20,999	0.00%
2022/11/03	13.3	202.64	18	207.81	212.50	-4.8	20,765	-0.02%
2022/11/02	2	201.46	1	200.50	200.50	1	20,781	0.00%
2022/11/01	12	203.92	13	205.31	202.00	-1	20,920	0.00%
2022/10/31	3	206.00	0	0.00	205.50	3	20,907	0.01%
2022/10/28	0	0.00	1	201.50	207.00	-1	20,928	0.00%
2022/10/27	0	0.00	3	192.00	196.00	-3	20,654	-0.01%
2022/10/26	0	0.00	12	185.13	186.00	-12	20,510	-0.06%
2022/10/25	1	180.00	0	0.00	182.50	1	20,514	0.00%
2022/10/21	14.2	191.65	2	182.75	183.50	12.2	20,432	0.06%
2022/10/20	11	193.00	11	197.00	200.50	0	20,179	0.00%
2022/10/19	2.1	205.33	2	205.75	201.00	0.1	20,098	0.00%
2022/10/18	3	203.67	1	211.50	205.00	2	20,078	0.01%
2022/10/17	13	195.38	11	199.50	205.00	2	20,107	0.01%
2022/10/14	3	209.50	4.9	210.63	206.50	-1.9	19,989	-0.01%
2022/10/13	0	0.00	2.1	207.18	200.00	-2.1	19,795	-0.01%
2022/10/12	1	198.00	11	199.95	207.00	-10	19,691	-0.05%
2022/10/11	17.3	208.36	4	200.13	201.00	13.3	19,656	0.07%
2022/10/07	1	221.50	4.1	219.42	221.00	-3.1	19,904	-0.02%
2022/10/06	6	214.75	2	216.50	218.00	4	20,385	0.02%
2022/10/05	0	0.00	2	220.00	219.00	-2	20,750	-0.01%
2022/10/04	0	0.00	3	217.33	218.50	-3	21,066	-0.01%
2022/10/03	1	204.00	10	210.00	209.00	-9	21,333	-0.04%
2022/09/30	2	211.50	3	206.19	212.00	-1	21,793	0.00%
2022/09/29	1	208.50	0	0.00	206.50	1	22,711	0.00%
2022/09/28	2.1	209.52	2	209.75	205.50	0.1	23,035	0.00%
2022/09/27	2	216.00	0	0.00	219.00	2	23,768	0.01%
2022/09/26	1	216.50	2.2	214.55	215.50	-1.2	24,268	-0.01%
2022/09/23	2	233.25	1	235.50	227.00	1	24,475	0.00%
2022/09/22	0	0.00	2	238.75	238.50	-2	24,749	-0.01%
2022/09/21	2	231.51	0	0.00	234.50	2	24,902	0.01%
2022/09/19	1	233.00	0	0.00	234.00	1	25,194	0.00%
2022/09/16	12	235.83	2	232.50	234.50	10	25,504	0.04%
2022/09/15	16	244.19	15	242.90	240.00	1	26,060	0.00%
2022/09/14	8	241.19	2	242.25	242.50	6	26,125	0.02%
2022/09/13	2	247.27	15	247.30	248.50	-13	26,249	-0.05%
2022/09/12	3	242.17	1	244.50	237.50	2	26,185	0.01%
2022/09/08	12	237.75	4	235.28	240.50	8	26,324	0.03%
2022/09/07	10	226.50	7.1	228.48	228.50	3	26,382	0.01%
2022/09/06	11	233.55	10	235.50	232.50	1	26,387	0.00%
2022/09/02	6	243.33	3	242.17	242.00	3	26,588	0.01%
2022/09/01	1.1	235.34	2.3	235.61	233.50	-1.2	26,784	0.00%
2022/08/31	9	243.10	2	239.50	239.50	7	26,958	0.03%
2022/08/30	1	244.00	1	246.00	247.00	0	26,980	0.00%
2022/08/26	4.1	241.13	6	242.50	240.00	-2	27,221	-0.01%
2022/08/25	6	244.75	5	245.90	244.00	1	27,195	0.00%
2022/08/24	4.1	243.26	0	0.00	241.00	4.1	27,382	0.01%
2022/08/23	2	237.75	4	241.63	243.50	-2	27,788	-0.01%
2022/08/22	1.2	250.35	2	244.75	243.50	-0.9	28,218	0.00%
2022/08/19	3	248.33	17.4	241.08	241.50	-14.4	28,532	-0.05%
2022/08/18	1.3	222.00	17	225.79	238.00	-15.7	28,229	-0.06%
2022/08/17	6	218.17	5	216.70	216.50	1	28,012	0.00%
2022/08/16	3	214.00	5	216.00	217.00	-2	28,013	-0.01%
2022/08/15	4	202.38	6	208.00	211.50	-2	28,004	-0.01%
2022/08/12	3	196.50	4	197.63	198.00	-1	28,163	0.00%
2022/08/11	3	201.67	1	197.00	197.00	2	28,840	0.01%
2022/08/10	1	194.60	3	197.33	196.50	-2	29,292	-0.01%
2022/08/09	13	194.23	11	197.05	201.00	2	29,733	0.01%
2022/08/08	3	196.83	3	198.68	205.00	0	29,733	0.00%
2022/08/05	4	190.13	10	192.40	195.00	-6	29,821	-0.02%
2022/08/04	4	184.25	3	184.50	188.00	1	29,883	0.00%
2022/08/03	6.1	182.98	1	181.00	181.00	5.1	30,183	0.02%
2022/08/02	0.1	183.90	0	0.00	186.00	0.1	30,199	0.00%
2022/08/01	9.1	191.71	0	0.00	189.50	9.1	30,270	0.03%
2022/07/29	15	192.63	23	194.24	195.50	-8	30,443	-0.03%
2022/07/28	16	191.22	16	192.78	191.00	0	30,465	0.00%
2022/07/27	9	183.56	10	185.15	187.00	-1	30,360	0.00%
2022/07/26	16	187.75	4	189.00	186.50	12	30,392	0.04%
2022/07/25	12	185.75	16	187.31	185.50	-4	30,679	-0.01%
2022/07/22	16	190.59	9	187.94	188.00	7	30,740	0.02%
2022/07/21	2	184.75	3.1	184.52	186.00	-1.1	30,751	0.00%
2022/07/20	5.1	182.30	3.3	179.38	180.50	1.8	30,838	0.01%
2022/07/19	3	177.50	0	0.00	174.50	3	30,855	0.01%
2022/07/18	0.1	178.50	3.1	177.64	176.00	-3	30,902	-0.01%
2022/07/15	8	174.50	8	176.50	176.50	0	30,939	0.00%
2022/07/14	6.1	172.49	12	171.63	175.50	-6	30,749	-0.02%
2022/07/13	12	172.91	4	168.50	166.00	8	30,353	0.03%
2022/07/12	3	162.50	6.2	164.87	168.50	-3.2	29,951	-0.01%
2022/07/11	8.1	168.11	5	168.00	166.50	3.1	29,701	0.01%
2022/07/08	4.1	169.64	4.1	169.66	170.50	0	29,604	0.00%
2022/07/07	5.2	164.21	6	165.17	168.00	-0.9	29,163	0.00%
2022/07/06	5.1	162.40	5	161.60	160.50	0.1	28,192	0.00%
2022/07/05	6	164.58	9	165.17	162.00	-3	27,920	-0.01%
2022/07/04	2	168.50	3	170.33	170.00	-1	27,225	0.00%
2022/07/01	3.3	173.46	2.3	172.63	170.00	1	26,936	0.00%
2022/06/30	22.4	197.60	10	193.55	188.50	12.4	26,824	0.05%
2022/06/29	3	205.83	13	206.58	209.00	-10	26,768	-0.04%
2022/06/28	13	204.15	3.1	205.92	205.00	9.9	27,221	0.04%
2022/06/27	5	201.50	6	203.17	204.00	-1	27,511	0.00%
2022/06/24	4	197.63	3	196.50	196.00	1	27,640	0.00%
2022/06/23	5	196.00	4	197.50	197.00	1	27,833	0.00%
2022/06/22	2	190.75	1	188.50	188.50	1	28,270	0.00%
2022/06/21	7	195.07	17	194.35	199.00	-10	28,926	-0.03%
2022/06/20	3.1	200.94	4	196.88	192.50	-0.9	29,007	0.00%
2022/06/17	0	0.00	1	198.00	204.50	-1	29,177	0.00%
2022/06/16	0	0.00	2	205.25	201.00	-2	28,823	-0.01%
2022/06/15	1	205.50	0	0.00	203.50	1	29,010	0.00%
2022/06/14	2	207.75	1	208.00	211.00	1	29,119	0.00%
2022/06/13	16	213.81	3	210.33	208.50	13	28,965	0.04%
2022/06/10	2	213.50	14	216.43	219.00	-12	28,896	-0.04%
2022/06/09	15	210.20	5	209.20	212.00	10	28,690	0.03%
2022/06/08	6	204.58	18	203.14	206.50	-12	28,613	-0.04%
2022/06/07	4	200.13	4.6	198.76	200.50	-0.6	28,659	0.00%
2022/06/06	4	205.75	2	203.50	202.50	2	28,801	0.01%
2022/06/02	1	211.00	1	210.00	209.00	0	28,755	0.00%
2022/06/01	6	209.67	10	209.55	209.50	-4	28,898	-0.01%
2022/05/31	9	206.67	6	207.00	203.00	3	28,582	0.01%
2022/05/30	29	209.97	14.1	209.72	207.00	14.9	28,155	0.05%
2022/05/27	29.1	203.88	33	207.00	212.50	-3.9	27,660	-0.01%
2022/05/26	18	196.39	19	199.39	198.00	-1	27,239	0.00%
2022/05/25	6	192.33	2.4	194.53	195.00	3.6	28,257	0.01%
2022/05/24	6.4	195.34	12	193.75	191.00	-5.6	28,262	-0.02%
2022/05/23	28	199.30	16	195.81	194.50	12	28,328	0.04%
2022/05/20	5	199.40	8.1	199.54	200.50	-3.1	28,185	-0.01%
2022/05/19	24.1	191.14	26.3	193.87	200.50	-2.3	27,834	-0.01%
2022/05/18	7	190.00	6	188.42	193.50	1	27,147	0.00%
2022/05/17	16	180.41	19.3	182.52	186.50	-3.3	26,881	-0.01%
2022/05/16	5	174.50	14	174.21	178.50	-9	26,522	-0.03%
2022/05/13	7	164.07	14	165.50	169.00	-7	26,300	-0.03%
2022/05/12	12	169.58	2	168.00	165.50	10	26,146	0.04%
2022/05/11	7	175.50	16.2	176.61	173.00	-9.2	26,127	-0.04%
2022/05/10	1	169.50	1	169.00	173.00	0	26,129	0.00%
2022/05/09	10	170.30	4	170.00	170.00	6	26,308	0.02%
2022/05/06	9.2	165.03	13	168.46	172.50	-3.9	26,350	-0.01%
2022/05/05	8	171.69	11	170.82	173.50	-3	26,415	-0.01%
2022/05/04	19	169.61	12	169.50	167.00	7	26,359	0.03%
2022/05/03	4	172.00	4	172.13	171.50	0	26,392	0.00%
2022/04/29	8	174.69	13	177.38	174.00	-5	26,523	-0.02%
2022/04/28	14	171.14	6	171.75	169.50	8	26,444	0.03%
2022/04/27	2	168.75	2	172.00	175.00	0	26,567	0.00%
2022/04/26	14.1	172.73	10	174.80	175.00	4.1	26,696	0.02%
2022/04/25	2.2	171.91	1	169.50	169.50	1.2	26,938	0.00%
2022/04/22	6	180.00	3	183.00	180.50	3	26,942	0.01%
2022/04/21	8	184.81	12	185.54	185.00	-4	27,071	-0.01%
2022/04/20	10	182.70	8	182.00	179.00	2	27,297	0.01%
2022/04/19	2	177.25	21	178.43	177.00	-19	27,306	-0.07%
2022/04/18	2	169.25	6.1	171.12	169.50	-4.1	27,393	-0.01%
2022/04/15	13	175.23	4	172.63	170.50	9	27,735	0.03%
2022/04/14	1.1	179.48	2	178.75	179.50	-1	28,304	0.00%
2022/04/13	12	171.50	12	170.75	173.00	0	28,427	0.00%
2022/04/12	0	0.00	3	168.67	169.50	-3	28,619	-0.01%
2022/04/11	12	167.54	9.1	168.88	168.00	2.9	28,722	0.01%
2022/04/08	0.1	170.00	2	174.25	174.50	-1.9	28,998	-0.01%
2022/04/07	3	171.67	2	170.00	168.00	1	28,841	0.00%
2022/04/06	19	177.18	9.1	176.04	176.50	9.9	28,591	0.03%
2022/04/01	10.1	178.41	10.1	180.09	180.50	0	28,306	0.00%
2022/03/31	14	181.68	14	183.32	185.00	0	28,140	0.00%
2022/03/30	5	179.50	3	178.50	179.50	2	28,215	0.01%
2022/03/29	13	178.04	15.1	178.57	179.50	-2.1	27,933	-0.01%
2022/03/28	1.2	175.91	1.1	177.59	181.50	0.1	27,650	0.00%
2022/03/25	2.1	178.90	3	175.33	177.00	-0.9	27,280	0.00%
2022/03/24	5	162.20	14	167.43	172.50	-9	26,557	-0.03%
2022/03/23	2	154.25	2.2	155.47	157.00	-0.2	25,865	0.00%
2022/03/22	1	146.50	5	149.60	153.00	-4	26,108	-0.02%
2022/03/21	0.1	144.50	0	0.00	144.50	0.1	25,879	0.00%
2022/03/18	1.1	143.45	2	143.75	145.50	-0.9	26,077	0.00%
2022/03/17	4	139.63	6	139.25	140.00	-2	25,941	-0.01%
2022/03/16	0	0.00	1	129.00	130.00	-1	25,870	0.00%
2022/03/15	3	128.67	0	0.00	126.50	3	26,235	0.01%
2022/03/14	1	130.50	11	130.23	136.00	-10	26,500	-0.04%
2022/03/11	6	132.58	6	128.75	132.00	0	26,591	0.00%
2022/03/10	0	0.00	2	135.00	131.00	-2	26,570	-0.01%
2022/03/09	2	132.00	1	131.50	134.50	1	26,616	0.00%
2022/03/08	1	138.00	2	137.00	130.00	-1	26,447	0.00%
2022/03/07	3	137.33	1	140.50	138.00	2	26,398	0.01%
2022/03/04	7	146.36	6	147.67	147.00	1	26,573	0.00%
2022/03/03	1	147.00	1	146.50	146.50	0	26,961	0.00%
2022/03/02	2	147.25	1	147.50	146.50	1	27,141	0.00%
2022/03/01	0	0.00	9	149.83	150.00	-9	27,201	-0.03%
2022/02/25	1	153.50	3	151.83	147.50	-2	27,962	-0.01%
2022/02/24	3	149.17	6	146.50	147.00	-3	26,920	-0.01%
2022/02/23	2	151.25	2	152.25	152.50	0	27,583	0.00%
2022/02/22	5	146.50	23	147.43	146.00	-18	28,880	-0.06%
2022/02/21	2	148.00	6	148.33	149.00	-4	28,897	-0.01%
2022/02/18	2	147.25	1	143.50	146.00	1	28,964	0.00%
2022/02/17	6	145.75	4	145.25	146.00	2	28,875	0.01%
2022/02/16	1	141.00	0	0.00	140.50	1	28,656	0.00%
2022/02/15	2.3	141.72	3	137.83	138.00	-0.7	28,612	0.00%
2022/02/14	9	142.72	7	141.71	141.50	2	28,361	0.01%
2022/02/11	3	148.50	3	148.67	148.50	0	28,145	0.00%
2022/02/10	9.1	159.70	27	156.15	152.00	-17.9	28,105	-0.06%
2022/02/09	3	156.50	3	157.33	156.50	0	27,722	0.00%
2022/02/08	3.1	156.45	3	154.00	154.00	0.1	27,684	0.00%
2022/02/07	5	153.40	4	154.00	157.50	1	27,610	0.00%
2022/01/26	3	147.00	2	145.50	146.50	1	27,338	0.00%
2022/01/25	11	150.23	13	151.35	147.50	-2	27,662	-0.01%
2022/01/24	10.1	152.09	8	152.75	154.50	2.1	27,855	0.01%
2022/01/21	6.1	153.13	7	154.79	153.00	-0.9	27,721	0.00%
2022/01/20	8	156.50	5	155.10	155.50	3	27,787	0.01%
2022/01/19	7.2	156.76	3.3	158.00	160.00	3.9	27,546	0.01%
2022/01/18	46	158.00	11	157.09	157.50	35	27,586	0.13%
2022/01/17	1	152.00	24	149.50	153.00	-23	27,342	-0.08%
2022/01/14	2	141.00	8	143.88	149.50	-6	27,570	-0.02%
2022/01/13	12.1	139.94	8	142.19	145.50	4.1	27,268	0.02%
2022/01/12	13.1	145.81	14	143.68	146.00	-0.9	26,742	0.00%
2022/01/11	3	149.83	3	149.67	148.00	0	26,472	0.00%
2022/01/10	5	148.00	9	146.94	147.00	-4	26,245	-0.02%
2022/01/07	12.2	152.71	4	153.38	150.00	8.2	25,915	0.03%
2022/01/06	6	152.33	12.1	156.64	158.50	-6.1	25,141	-0.02%
2022/01/05	4	159.00	2	152.50	152.00	2	24,830	0.01%
2022/01/04	3	157.83	3	156.17	156.50	0	24,805	0.00%
2022/01/03	7	158.00	6	156.33	155.00	1	24,513	0.00%
2021/12/30	2	149.75	2	150.50	151.00	0	23,918	0.00%
2021/12/29	1	146.00	0	0.00	146.00	1	23,910	0.00%
2021/12/28	8	148.06	6	148.17	148.50	2	24,017	0.01%
2021/12/27	6	147.08	1	146.50	146.50	5	23,982	0.02%
2021/12/24	17.1	149.13	35	150.24	148.00	-17.9	23,720	-0.08%
2021/12/23	4	141.00	6	141.83	142.50	-2	22,952	-0.01%
2021/12/22	1	135.00	3	138.00	138.00	-2	23,031	-0.01%
2021/12/21	8	136.44	9	135.44	136.50	-1	23,073	0.00%
2021/12/20	12	143.25	13	136.69	134.00	-1	23,026	0.00%
2021/12/17	9	141.17	7	143.29	143.00	2	23,008	0.01%
2021/12/16	15	140.63	14	141.14	143.00	1	22,816	0.00%
2021/12/15	7	133.29	6	135.33	135.00	1	22,129	0.00%
2021/12/14	9	132.72	9	133.78	135.00	0	21,914	0.00%
2021/12/13	7	137.71	7	136.07	135.00	0	21,607	0.00%
2021/12/10	3	133.50	1	132.00	136.00	2	21,243	0.01%
2021/12/09	2	131.50	2	136.00	131.50	0	20,944	0.00%
2021/12/08	14	129.64	14	130.11	133.00	0	20,495	0.00%
2021/12/07	24	123.56	37.2	126.22	129.00	-13.2	20,086	-0.07%
2021/12/06	32	121.28	2	122.00	123.00	30	19,850	0.15%
2021/12/03	0	0.00	3	123.67	127.00	-3	19,809	-0.02%
2021/12/02	4.2	119.83	3	119.67	118.00	1.2	19,497	0.01%
2021/12/01	4	121.63	4	120.25	122.00	0	19,303	0.00%
2021/11/30	5	125.40	5.5	126.27	125.50	-0.5	19,069	0.00%
2021/11/29	4	119.50	4	122.00	123.00	0	18,690	0.00%
2021/11/26	1.5	117.17	3	117.33	116.50	-1.5	18,253	-0.01%
2021/11/25	4	123.13	4	121.38	124.00	0	18,128	0.00%
2021/11/24	7	124.00	7	123.29	121.50	0	18,025	0.00%
2021/11/23	10	119.55	10	119.80	122.00	0	17,380	0.00%
2021/11/22	16	119.44	10	120.40	121.00	6	17,102	0.04%
2021/11/19	7	114.00	12	115.71	117.00	-5	16,077	-0.03%
2021/11/18	0	0.00	5	106.50	106.50	-5	14,565	-0.03%
2021/11/17	4	96.20	2	94.50	97.00	2	14,477	0.01%
2021/11/16	2	93.05	1	91.30	93.00	1	14,555	0.01%
2021/11/15	5	92.50	4	93.48	92.90	1	14,594	0.01%
2021/11/12	6	94.17	11	94.07	94.00	-5	14,618	-0.03%
2021/11/11	5	92.14	4	91.70	91.30	1	14,472	0.01%
2021/11/10	5	91.62	3	90.90	90.40	2	14,615	0.01%
2021/11/09	9	92.84	11.3	92.98	90.40	-2.3	14,599	-0.02%
2021/11/08	9.4	89.60	4	88.30	88.30	5.4	14,387	0.04%
2021/11/05	8.8	89.34	9.1	92.42	93.40	-0.3	14,490	0.00%
2021/11/04	11	91.80	9	92.18	90.60	2	14,242	0.01%
2021/11/03	5	94.52	2	93.40	93.70	3	14,336	0.02%
2021/11/02	4.1	96.79	9	96.76	93.10	-4.9	14,258	-0.03%
2021/11/01	7	94.99	6	94.92	95.60	1	13,772	0.01%
2021/10/29	0	0.00	9	91.77	91.90	-9	13,483	-0.07%
2021/10/28	10	90.34	7	92.63	90.90	3	13,464	0.02%
2021/10/27	1	88.40	1.6	88.43	88.20	-0.6	13,179	0.00%
2021/10/26	7.6	89.72	5.3	89.58	88.30	2.3	13,181	0.02%
2021/10/25	2	86.35	0	0.00	87.10	2	12,835	0.02%
2021/10/22	3	85.37	8	85.30	86.60	-5	12,899	-0.04%
2021/10/21	1	82.70	0	0.00	81.10	1	12,593	0.01%
2021/10/20	0	0.00	1	82.70	81.10	-1	12,804	-0.01%
2021/10/19	0	0.00	1	81.90	82.00	-1	12,849	-0.01%
2021/10/18	3	78.33	3	80.47	80.50	0	12,887	0.00%
2021/10/15	1	78.10	3.3	78.17	79.00	-2.3	13,101	-0.02%
2021/10/14	1	75.10	1	74.20	74.50	0	13,458	0.00%
2021/10/12	0	0.00	4	77.90	78.90	-4	13,570	-0.03%
2021/10/08	0	0.00	3	74.17	74.00	-3	13,284	-0.02%
2021/10/06	4	71.75	0.1	71.70	70.70	3.9	13,536	0.03%
2021/10/04	3	69.00	1	69.80	69.00	2	13,401	0.01%
2021/10/01	1.1	72.54	0	0.00	72.50	1.1	13,377	0.01%
2021/09/30	2	74.75	0.2	73.80	73.80	1.8	13,553	0.01%
2021/09/29	3.6	73.61	0	0.00	73.10	3.6	13,839	0.03%
2021/09/28	2	80.50	4	79.60	78.70	-2	13,692	-0.01%
2021/09/27	2	81.30	0	0.00	82.40	2	13,539	0.01%
2021/09/24	4	80.55	6	82.17	82.50	-2	13,495	-0.01%
2021/09/23	1	78.70	0	0.00	78.80	1	13,274	0.01%
2021/09/22	0	0.00	2	74.80	75.70	-2	13,293	-0.02%
2021/09/16	2	76.45	0	0.00	76.50	2	13,475	0.01%
2021/09/14	5	78.10	5	78.70	78.10	0	13,889	0.00%
2021/09/13	7	79.36	6	80.17	77.50	1	14,245	0.01%
2021/09/10	0	0.00	4	79.28	78.90	-4	14,266	-0.03%
2021/09/09	3	76.83	1	77.60	77.30	2	14,264	0.01%
2021/09/08	1	76.60	2	76.75	76.30	-1	14,439	-0.01%
2021/09/07	1	73.01	0	0.00	75.20	1	14,533	0.01%
2021/09/03	1	76.00	0	0.00	75.80	1	14,783	0.01%
2021/09/02	1	79.60	1	76.10	75.80	0	14,745	0.00%
2021/08/31	3	77.27	1	78.90	78.30	2	14,683	0.01%
2021/08/30	1	80.20	2	82.10	80.50	-1	14,568	-0.01%
2021/08/27	4	81.53	3	83.07	82.40	1	14,439	0.01%
2021/08/26	0	0.00	2	80.30	80.30	-2	14,087	-0.01%
2021/08/25	2	77.20	0	0.00	77.00	2	14,095	0.01%
2021/08/24	4.1	75.32	3	75.30	76.00	1.1	14,144	0.01%
2021/08/23	3	77.27	1.3	78.15	77.50	1.7	14,026	0.01%
2021/08/20	5.3	76.74	5	77.10	77.20	0.3	13,897	0.00%
2021/08/19	2	76.45	4.2	75.91	73.00	-2.2	13,602	-0.02%
2021/08/18	1	75.30	4	74.38	77.10	-3	13,620	-0.02%
2021/08/17	2	73.10	2	73.85	71.70	0	13,630	0.00%
2021/08/16	7.1	73.17	4.7	75.00	76.20	2.4	13,559	0.02%
2021/08/13	0.1	77.40	0	0.00	76.00	0.1	13,425	0.00%
2021/08/11	4.1	78.80	1	77.70	77.20	3.1	13,660	0.02%
2021/08/09	3.1	82.55	3	82.70	80.90	0.1	13,602	0.00%
2021/08/06	2	87.45	0	0.00	87.30	2	13,439	0.01%
2021/08/05	1	87.90	0	0.00	88.30	1	13,551	0.01%
2021/08/04	0	0.00	2.2	88.15	88.20	-2.2	13,790	-0.02%
2021/08/03	5.2	86.57	7	87.46	87.80	-1.8	13,794	-0.01%
2021/08/02	1	83.10	2	83.85	83.10	-1	13,646	-0.01%
2021/07/30	4	81.68	2	81.00	80.60	2	13,528	0.01%
2021/07/29	0	0.00	0.4	82.20	83.10	-0.4	13,469	0.00%
2021/07/28	0.4	81.05	1	77.60	82.20	-0.6	13,456	0.00%
2021/07/27	3.5	86.25	0.4	90.00	85.10	3.1	13,395	0.02%
2021/07/26	1.4	90.53	2	88.00	89.70	-0.6	13,392	0.00%
2021/07/23	0	0.00	6	87.50	87.20	-6	13,495	-0.04%
2021/07/22	2	86.30	4	88.25	86.70	-2	13,627	-0.01%
2021/07/21	7	86.73	3.5	90.96	84.70	3.5	13,517	0.03%
2021/07/20	22.5	92.24	24.1	91.94	91.70	-1.6	13,586	-0.01%
2021/07/19	0	0.00	2	89.00	89.60	-2	13,331	-0.02%
2021/07/16	0	0.00	5	83.84	83.00	-5	13,088	-0.04%
2021/07/15	1	85.80	0	0.00	83.80	1	13,148	0.01%
2021/07/08	1	82.30	0	0.00	82.10	1	12,967	0.01%
2021/07/07	4	80.65	2	82.30	81.60	2	12,863	0.02%
2021/07/06	0	0.00	1	81.50	80.10	-1	12,696	-0.01%
2021/07/05	1	77.50	0	0.00	77.50	1	12,519	0.01%
2021/06/30	0.2	73.50	0	0.00	74.60	0.2	12,526	0.00%
2021/06/29	1	74.80	1	74.90	74.10	0	12,405	0.00%
2021/06/28	0	0.00	11.4	75.06	75.60	-11.4	12,425	-0.09%
2021/06/25	1	73.70	0	0.00	73.40	1	12,329	0.01%
2021/06/24	4	73.73	1	72.50	73.50	3	12,357	0.02%
2021/06/23	4	73.85	2	75.30	74.80	2	12,292	0.02%
2021/06/22	2	73.15	4	74.40	72.40	-2	12,022	-0.02%
2021/06/21	10	70.86	1	70.10	70.40	9	11,687	0.08%
2021/06/18	2	70.30	3	70.43	70.60	-1	11,698	-0.01%
2021/06/17	2	71.30	5	71.02	71.20	-3	11,722	-0.03%
2021/06/16	8	69.10	11	69.43	69.30	-3	11,791	-0.03%
2021/06/15	2	67.85	12	66.76	67.80	-10	11,687	-0.09%
2021/06/11	2	63.40	0	0.00	63.60	2	11,555	0.02%
2021/06/10	1	64.40	0	0.00	64.00	1	11,777	0.01%
2021/06/09	2	64.25	1	64.70	65.00	1	11,889	0.01%
2021/06/08	3	65.27	6	65.37	64.80	-3	11,937	-0.03%
2021/06/07	2	62.85	0	0.00	64.10	2	11,934	0.02%
2021/06/04	0	0.00	1	64.80	64.30	-1	11,845	-0.01%
2021/06/03	2	65.35	0	0.00	65.80	2	11,859	0.02%
2021/06/02	3	64.67	4	65.13	64.30	-1	11,861	-0.01%
2021/06/01	5	63.38	4	63.28	64.00	1	11,763	0.01%
2021/05/28	1	61.50	2	62.00	61.50	-1	11,730	-0.01%
2021/05/27	2	60.85	5	61.40	60.80	-3	11,814	-0.03%
2021/05/26	7	61.69	0	0.00	62.00	7	11,829	0.06%
2021/05/25	10	59.63	8	60.93	62.10	2	11,766	0.02%
2021/05/24	1	57.80	0	0.00	57.70	1	11,779	0.01%
2021/05/21	3	57.47	0	0.00	57.60	3	11,816	0.03%
2021/05/20	10	58.33	16	58.11	57.50	-6	11,905	-0.05%
2021/05/19	4	55.70	5	57.10	56.80	-1	11,823	-0.01%
2021/05/18	2	55.80	16	55.34	55.80	-14	12,099	-0.12%
2021/05/17	0	0.00	2	53.70	52.20	-2	12,110	-0.02%
2021/05/14	4	58.40	5	57.78	56.80	-1	11,978	-0.01%
2021/05/13	12	56.11	11	56.12	55.20	1	11,918	0.01%
2021/05/12	9	57.36	5	55.16	54.50	4	11,847	0.03%
2021/05/11	3	57.03	0	0.00	55.30	3	11,750	0.03%
2021/05/10	4	59.68	1	61.20	59.90	3	12,020	0.02%
2021/05/07	2	60.80	0	0.00	61.40	2	12,225	0.02%
2021/05/06	0	0.00	11	60.26	59.00	-11	12,352	-0.09%
2021/05/05	13	59.28	13	61.22	58.90	0	12,507	0.00%
2021/05/04	15	60.57	3.5	58.70	60.50	11.5	12,696	0.09%
2021/05/03	0.5	65.41	0	0.00	63.00	0.5	12,729	0.00%
2021/04/29	8	67.98	7	69.37	66.40	1	12,823	0.01%
2021/04/28	1	65.30	2	65.90	65.70	-1	12,537	-0.01%
2021/04/27	2	63.15	1	62.60	62.30	1	12,354	0.01%
2021/04/26	4	62.58	6	62.80	62.80	-2	12,303	-0.02%
2021/04/23	4	60.00	6	59.48	61.40	-2	11,914	-0.02%
2021/04/22	1	56.00	3	58.07	55.90	-2	11,783	-0.02%
2021/04/21	2	58.05	1	57.30	57.30	1	11,799	0.01%
2021/04/20	5	56.98	1	57.00	57.40	4	11,736	0.03%
2021/04/15	2	54.20	13.2	56.00	56.00	-11.2	11,723	-0.10%
2021/04/14	0	0.00	0.1	52.90	52.90	-0.1	11,656	0.00%
2021/04/13	0	0.00	2	54.70	54.00	-2	11,682	-0.02%
2021/04/09	3.3	55.50	4	55.53	55.30	-0.7	12,358	-0.01%
2021/04/08	1	56.70	1	56.80	57.00	0	12,227	0.00%
2021/04/07	1	56.40	1	56.90	56.70	0	12,186	0.00%
2021/04/06	0	0.00	3	55.13	54.90	-3	12,081	-0.02%
2021/04/01	1	54.80	0	0.00	55.00	1	12,093	0.01%
2021/03/29	0	0.00	1	54.90	54.20	-1	12,152	-0.01%
2021/03/26	0	0.00	14	54.21	54.50	-14	12,295	-0.11%
2021/03/24	0	0.00	2	54.10	54.30	-2	12,934	-0.02%
2021/03/23	1	53.60	1	54.70	53.40	0	13,027	0.00%
2021/03/22	0	0.00	7	54.40	54.70	-7	13,350	-0.05%
2021/03/19	6	53.57	3	54.10	54.80	3	13,461	0.02%
2021/03/18	4	53.33	5	53.62	53.90	-1	13,316	-0.01%
2021/03/17	5	53.20	0	0.00	52.60	5	13,694	0.04%
2021/03/16	3	52.60	4.2	53.00	53.50	-1.2	13,719	-0.01%
2021/03/15	2.2	51.54	3	52.00	52.10	-0.8	13,566	-0.01%
2021/03/12	3	50.20	2	49.68	50.40	1	13,435	0.01%
2021/03/11	11	50.69	10	51.10	51.10	1	13,364	0.01%
2021/03/10	0	0.00	20	49.00	49.20	-20	13,455	-0.15%
2021/03/09	20	49.85	0	0.00	49.40	20	13,567	0.15%
2021/03/04	2	50.95	2	50.65	50.20	0	13,548	0.00%
2021/03/03	2	50.50	1	50.70	50.90	1	13,466	0.01%
2021/03/02	1	52.30	10	51.56	50.80	-9	13,458	-0.07%
2021/02/26	3	50.05	0	0.00	50.50	3	13,419	0.02%
2021/02/25	0	0.00	5	51.10	51.10	-5	13,502	-0.04%
2021/02/24	1	50.30	0	0.00	49.70	1	13,605	0.01%
2021/02/23	15	51.96	1	51.40	51.40	14	13,783	0.10%
2021/02/22	4	53.23	2	53.70	53.00	2	13,846	0.01%
2021/02/19	11.4	52.91	19	52.48	52.60	-7.7	13,716	-0.06%
2021/02/18	15.3	51.76	26	52.28	52.60	-10.7	13,480	-0.08%
2021/02/17	5	49.70	0	0.00	49.35	5	13,096	0.04%
2021/02/05	1	47.80	4	48.25	48.05	-3	12,921	-0.02%
2021/02/04	10	48.95	7	48.94	48.50	3	12,838	0.02%
2021/02/03	8.1	49.34	17	49.04	49.90	-9	12,713	-0.07%
2021/02/02	6.1	49.66	3	50.03	49.60	3.1	12,568	0.02%
2021/02/01	22.1	50.25	6	49.67	50.50	16.1	12,400	0.13%
2021/01/29	11.1	49.18	11	49.49	49.10	0.1	11,970	0.00%
2021/01/28	2	48.00	0	0.00	47.20	2	11,788	0.02%
2021/01/27	4	50.05	5	50.06	49.55	-1	11,599	-0.01%
2021/01/26	2	49.75	14	48.84	49.25	-12	11,336	-0.11%
2021/01/25	3	47.60	12	48.62	48.60	-9	11,053	-0.08%
2021/01/22	16	46.73	22	47.12	48.10	-6	10,747	-0.06%
2021/01/21	0	0.00	8	45.26	45.35	-8	10,434	-0.08%
2021/01/20	8	43.48	1	44.10	43.35	7	10,307	0.07%
2021/01/19	9	44.34	0	0.00	44.55	9	10,227	0.09%
2021/01/18	1	43.65	0	0.00	44.80	1	10,163	0.01%
2021/01/15	3	44.20	0	0.00	44.30	3	10,066	0.03%
2021/01/14	1	45.20	0	0.00	45.25	1	9,898	0.01%
2021/01/13	2	46.28	1	46.25	46.05	1	9,753	0.01%
2021/01/11	2	47.25	5	47.80	47.80	-3	9,521	-0.03%
2021/01/08	1	47.50	10	47.35	47.45	-9	9,504	-0.09%
2021/01/07	2	48.40	5	48.50	48.15	-3	9,418	-0.03%
2021/01/06	0	0.00	1	47.20	47.05	-1	9,411	-0.01%
2021/01/05	2	48.50	0	0.00	49.00	2	9,338	0.02%
2021/01/04	5	47.84	6	48.08	48.50	-1	8,979	-0.01%
2020/12/31	1	45.80	0	0.00	45.80	1	8,581	0.01%
2020/12/30	0	0.00	1	46.40	45.95	-1	8,502	-0.01%
2020/12/29	1	45.95	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	15	46.35	46.65	-15	8,355	-0.18%
2020/12/25	0	0.00	5	45.30	45.30	-5	8,273	-0.06%
2020/12/24	6	45.59	5	46.55	45.45	1	8,225	0.01%
2020/12/23	5	45.85	1	46.10	45.85	4	8,175	0.05%
2020/12/22	0	0.00	1	47.75	45.50	-1	8,084	-0.01%
2020/12/21	1	46.65	12	46.88	48.20	-11	7,859	-0.14%
2020/12/18	0	0.00	28	48.26	46.10	-28	7,645	-0.37%
2020/12/17	0	0.00	3	46.43	46.30	-3	7,137	-0.04%
2020/12/16	1	45.85	6	46.78	46.90	-5	6,983	-0.07%
2020/12/15	1	44.30	2	45.50	43.80	-1	6,570	-0.02%
2020/12/14	1	45.45	4	45.66	46.00	-3	6,367	-0.05%
2020/12/11	13	46.00	23	45.41	45.40	-10	6,225	-0.16%
2020/12/10	20	43.18	25	43.31	43.45	-5	5,707	-0.09%
2020/12/07	0	0.00	5	42.90	42.90	-5	5,773	-0.09%
2020/12/04	0	0.00	2	42.80	43.05	-2	5,885	-0.03%
2020/12/03	6	42.66	3	43.00	42.75	3	5,731	0.05%
2020/12/02	3	42.53	0	0.00	42.55	3	5,636	0.05%
2020/12/01	1	42.15	0	0.00	42.50	1	5,581	0.02%
2020/11/30	12	41.80	0	0.00	41.00	12	5,576	0.22%
2020/11/27	0	0.00	1	41.85	41.75	-1	5,694	-0.02%
2020/11/26	1	42.15	3	42.17	41.95	-2	5,804	-0.03%
2020/11/25	0	0.00	6	41.43	41.90	-6	5,880	-0.10%
2020/11/24	1	43.20	0	0.00	42.10	1	6,174	0.02%
2020/11/23	2	42.73	2	43.08	42.80	0	6,054	0.00%
2020/11/20	26	41.52	25	41.97	41.90	1	5,885	0.02%
2020/11/19	6	40.80	0	0.00	40.70	6	5,592	0.11%
2020/11/18	0	0.00	1	39.90	39.95	-1	5,521	-0.02%
2020/11/17	0	0.00	2	39.45	38.90	-2	5,601	-0.04%
2020/11/16	3	39.32	0	0.00	39.35	3	5,868	0.05%
2020/11/12	1	39.80	0	0.00	39.35	1	6,406	0.02%
2020/11/11	0	0.00	5	39.70	39.85	-5	6,551	-0.08%
2020/11/10	0	0.00	5	39.50	39.40	-5	6,801	-0.07%
2020/11/09	0	0.00	3	40.10	39.80	-3	7,407	-0.04%
2020/11/06	0	0.00	1	40.00	39.30	-1	7,464	-0.01%
2020/11/05	15	40.02	2	39.30	39.30	13	7,547	0.17%
2020/10/28	0	0.00	1	39.40	39.20	-1	7,902	-0.01%
2020/10/27	0	0.00	8	39.15	39.15	-8	7,906	-0.10%
2020/10/21	1	38.75	0	0.00	38.45	1	8,166	0.01%
2020/10/19	0	0.00	1	38.85	38.85	-1	8,349	-0.01%
2020/10/14	0	0.00	3	39.67	39.65	-3	8,656	-0.03%
2020/10/13	3	36.80	3	37.30	38.10	0	8,795	0.00%
2020/10/08	0	0.00	5	38.55	38.35	-5	8,979	-0.06%
2020/10/06	0	0.00	5	39.15	39.05	-5	9,384	-0.05%
2020/09/29	5	37.80	0	0.00	37.75	5	9,976	0.05%
2020/09/25	6	37.50	0	0.00	37.60	6	10,413	0.06%
2020/09/24	9	38.64	0	0.00	38.55	9	10,511	0.09%
2020/09/23	4	39.79	1	40.40	39.55	3	10,802	0.03%
2020/09/22	2	39.80	0	0.00	40.05	2	11,084	0.02%
2020/09/21	0	0.00	12	40.25	40.20	-12	11,099	-0.11%
2020/09/17	1	40.85	0	0.00	40.85	1	11,195	0.01%
2020/09/16	0	0.00	4	41.60	41.30	-4	11,249	-0.04%
2020/09/15	1	41.65	0	0.00	41.65	1	11,338	0.01%
2020/09/11	3	40.88	0	0.00	41.10	3	12,061	0.02%
2020/09/10	5	41.45	11	42.14	40.80	-6	12,189	-0.05%
2020/09/09	11	41.13	6	41.18	41.15	5	12,078	0.04%
2020/09/07	1	40.25	0	0.00	40.10	1	12,136	0.01%
2020/09/03	6	41.35	1	41.10	41.00	5	12,619	0.04%
2020/09/02	1	41.15	1	41.30	41.15	0	13,279	0.00%
2020/09/01	4	40.85	0	0.00	40.60	4	13,354	0.03%
2020/08/31	0	0.00	2	41.50	41.20	-2	13,354	-0.01%
2020/08/28	5	41.26	1	41.60	41.40	4	13,442	0.03%
2020/08/27	0	0.00	1	40.15	40.05	-1	13,279	-0.01%
2020/08/26	1	39.70	0	0.00	39.80	1	13,449	0.01%
2020/08/25	2	39.20	3	39.55	40.10	-1	13,704	-0.01%
2020/08/20	2	38.15	0	0.00	38.50	2	14,188	0.01%
2020/08/19	5	40.72	3	40.45	40.10	2	14,272	0.01%
2020/08/18	4	41.94	2	42.15	41.20	2	14,805	0.01%
2020/08/17	3	43.60	1	43.20	43.50	2	15,335	0.01%
2020/08/14	1	43.55	2	44.00	43.55	-1	15,665	-0.01%
2020/08/13	9	44.56	24	43.68	44.00	-15	16,035	-0.09%
2020/08/11	0	0.00	1	41.15	41.30	-1	15,714	-0.01%
2020/08/10	1	42.10	0	0.00	40.60	1	15,931	0.01%
2020/08/07	4	40.28	0	0.00	40.20	4	16,099	0.02%
2020/08/06	0	0.00	2	41.85	41.10	-2	16,466	-0.01%
2020/08/05	0	0.00	6	41.45	41.40	-6	16,852	-0.04%
2020/08/03	0	0.00	1	40.95	41.20	-1	17,674	-0.01%
2020/07/31	0	0.00	2	40.70	40.85	-2	17,766	-0.01%
2020/07/30	0	0.00	3	40.95	41.40	-3	17,869	-0.02%
2020/07/29	3	40.70	5	40.75	40.90	-2	17,928	-0.01%
2020/07/28	6	39.74	2	41.00	39.45	4	17,901	0.02%
2020/07/23	6	41.92	0	0.00	42.00	6	17,960	0.03%
2020/07/22	8	42.46	0	0.00	42.80	8	18,107	0.04%
2020/07/21	1	41.30	0	0.00	41.50	1	17,986	0.01%
2020/07/17	3	39.67	4	39.93	39.85	-1	17,837	-0.01%
2020/07/16	1	43.30	1	43.15	43.25	0	17,635	0.00%
2020/07/15	15	42.87	0	0.00	42.50	15	17,423	0.09%
2020/07/14	0	0.00	0.3	42.80	42.50	-0.3	17,379	0.00%
2020/07/13	0.3	44.40	0	0.00	44.50	0.3	17,295	0.00%
2020/07/10	0	0.00	15	42.85	42.50	-15	17,133	-0.09%
2020/07/09	4	41.70	1	41.70	41.95	3	16,925	0.02%
2020/07/08	0	0.00	1	43.50	43.85	-1	16,649	-0.01%
2020/07/06	5	43.60	19	43.94	44.00	-14	16,597	-0.08%
2020/07/03	9	43.19	1	43.70	43.00	8	16,418	0.05%
2020/07/02	9	42.64	16	42.79	43.95	-7	16,271	-0.04%
2020/07/01	4	41.84	4	41.63	41.95	0	15,947	0.00%
2020/06/30	2	40.65	1	41.00	40.60	1	15,644	0.01%
2020/06/29	2	40.65	2	41.00	40.65	0	15,658	0.00%
2020/06/24	1	40.40	0	0.00	40.50	1	15,616	0.01%
2020/06/23	0	0.00	1	40.70	40.65	-1	15,686	-0.01%
2020/06/22	1	40.80	1	41.15	40.55	0	15,677	0.00%
2020/06/19	24	40.86	20	40.98	40.50	4	15,803	0.03%
2020/06/18	9	39.92	15	39.65	40.60	-6	15,511	-0.04%
2020/06/17	11	38.32	6	38.53	38.40	5	15,081	0.03%
2020/06/16	6	38.03	0	0.00	38.75	6	15,016	0.04%
2020/06/15	11	38.01	0	0.00	37.70	11	15,009	0.07%
2020/06/12	12	38.35	1	38.20	37.95	11	14,993	0.07%
2020/06/10	0	0.00	2	38.05	38.05	-2	14,791	-0.01%
2020/06/09	14	37.61	0	0.00	37.35	14	14,569	0.10%
2020/06/08	0	0.00	1	40.85	40.55	-1	13,891	-0.01%
2020/06/05	2	40.35	2	40.68	40.80	0	13,694	0.00%
2020/06/04	1	40.30	1	40.45	40.35	0	13,703	0.00%
2020/06/03	1	41.90	13	41.52	41.10	-12	13,553	-0.09%
2020/06/02	8	41.09	0	0.00	41.00	8	13,320	0.06%
2020/06/01	1	42.05	0	0.00	41.85	1	13,121	0.01%
2020/05/29	0	0.00	8	41.23	40.60	-8	12,818	-0.06%
2020/05/28	7	40.96	14	41.46	40.55	-7	12,660	-0.06%
2020/05/27	13	41.87	10.5	42.08	41.60	2.5	12,319	0.02%
2020/05/26	16.5	42.09	6	42.45	41.70	10.5	12,135	0.09%
2020/05/25	1	42.60	2	42.08	42.30	-1	11,780	-0.01%
2020/05/22	2	39.58	23	40.19	39.80	-21	11,043	-0.19%
2020/05/21	2	39.45	4	38.75	38.85	-2	10,233	-0.02%
2020/05/20	3	38.28	13	37.35	39.05	-10	9,765	-0.10%
2020/05/19	0	0.00	1	37.00	36.30	-1	9,161	-0.01%
2020/05/18	2	35.90	2	35.55	36.10	0	8,953	0.00%
2020/05/15	7	36.63	12	35.80	35.80	-5	8,840	-0.06%
2020/05/14	5	37.45	9	37.42	36.50	-4	8,503	-0.05%
2020/05/13	6	36.83	7	36.87	37.45	-1	8,158	-0.01%
2020/05/12	4	35.76	2	35.43	35.85	2	7,777	0.03%
2020/05/11	8	34.55	12	34.65	34.90	-4	7,351	-0.05%
2020/05/08	46	33.50	62	33.21	33.00	-16	6,940	-0.23%
2020/05/07	6	31.82	1	31.80	31.95	5	6,412	0.08%
2020/05/06	0	0.00	5	31.35	31.25	-5	6,293	-0.08%
2020/05/05	5	30.93	0	0.00	30.60	5	6,183	0.08%
2020/04/29	0	0.00	13	31.07	30.75	-13	6,055	-0.21%
2020/04/28	15	31.12	7	30.93	30.95	8	6,023	0.13%
2020/04/27	5	29.90	42	30.39	30.80	-37	5,969	-0.62%
2020/04/24	0	0.00	2	28.93	28.95	-2	5,749	-0.03%
2020/04/23	2	28.38	0	0.00	28.35	2	5,699	0.04%
2020/04/22	2	27.80	0	0.00	28.10	2	5,707	0.04%
2020/04/20	3	28.90	0	0.00	28.85	3	5,640	0.05%
2020/04/17	10	29.25	1	30.00	28.75	9	5,625	0.16%
2020/04/16	0	0.00	11	28.55	29.10	-11	5,528	-0.20%
2020/04/15	11	28.15	5	28.19	28.15	6	5,394	0.11%
2020/04/14	10	27.80	13	27.86	27.90	-3	5,394	-0.06%
2020/04/10	2	27.70	2	27.80	27.80	0	5,406	0.00%
2020/04/09	12	28.08	15	27.89	27.60	-3	5,419	-0.06%
2020/04/08	13	26.18	1	26.80	26.80	12	5,307	0.23%
2020/04/07	1	25.70	0	0.00	25.90	1	5,205	0.02%
2020/03/31	0	0.00	10	25.00	24.70	-10	5,167	-0.19%
2020/03/30	10	24.85	0	0.00	25.10	10	5,085	0.20%
2020/03/25	23	25.03	4	25.04	24.30	19	4,773	0.40%
2020/03/24	4	23.69	2	23.50	23.75	2	4,530	0.04%
2020/03/23	1	21.45	0	0.00	21.60	1	4,424	0.02%
2020/03/20	1	22.65	1	22.40	22.60	0	4,426	0.00%
2020/03/19	2	21.00	0	0.00	21.00	2	4,364	0.05%
2020/03/18	0	0.00	2	22.70	22.40	-2	4,298	-0.05%
2020/03/17	2	22.20	0	0.00	22.00	2	4,367	0.05%
2020/03/16	2	24.90	1	25.00	23.70	1	4,396	0.02%
2020/03/13	2	23.68	2	23.93	25.00	0	4,384	0.00%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	2	28.10	0	0.00	28.40	2	4,285	0.05%
2020/03/09	3	29.23	0	0.00	29.00	3	4,176	0.07%
2020/03/04	0	0.00	3	30.25	30.30	-3	4,292	-0.07%
2020/03/02	0	0.00	1	30.90	30.60	-1	4,476	-0.02%
2020/02/27	0	0.00	10	31.35	30.90	-10	4,561	-0.22%
2020/02/26	9	31.05	0	0.00	31.05	9	4,704	0.19%
2020/02/21	0	0.00	5	31.25	31.20	-5	5,163	-0.10%
2020/02/19	0	0.00	1	31.25	31.05	-1	5,182	-0.02%
2020/02/13	1	30.30	0	0.00	30.15	1	5,292	0.02%
2020/02/10	1	28.70	0	0.00	29.15	1	5,744	0.02%
2020/01/30	6	29.36	30	29.50	29.00	-24	6,404	-0.37%
2020/01/16	0	0.00	2	31.60	31.60	-2	6,288	-0.03%
2020/01/14	0	0.00	1	31.40	31.40	-1	6,372	-0.02%
2020/01/09	0	0.00	2	30.70	30.60	-2	6,472	-0.03%
2020/01/08	1	30.35	0	0.00	30.55	1	6,520	0.02%
2020/01/07	11	31.25	0	0.00	31.10	11	6,774	0.16%
2020/01/02	0	0.00	11	31.85	31.90	-11	7,116	-0.15%
2019/12/30	0	0.00	1	31.05	31.05	-1	7,215	-0.01%
2019/12/27	1	31.15	0	0.00	31.15	1	7,464	0.01%
2019/12/20	0	0.00	3	31.30	31.05	-3	7,472	-0.04%
2019/12/19	1	31.00	0	0.00	31.20	1	7,447	0.01%
2019/12/17	10	30.80	6	30.84	30.95	4	7,381	0.05%
2019/12/13	1	30.30	0	0.00	30.20	1	7,288	0.01%
2019/12/12	6	30.38	0	0.00	30.20	6	7,172	0.08%
2019/12/11	1	30.80	0	0.00	30.80	1	7,033	0.01%
2019/12/10	15	31.60	0	0.00	31.45	15	6,910	0.22%
2019/12/06	0	0.00	1	31.70	31.75	-1	6,905	-0.01%
2019/12/02	2	31.50	0	0.00	31.30	2	6,883	0.03%
2019/11/29	2	32.60	4	32.40	32.30	-2	6,830	-0.03%
2019/11/27	0	0.00	2	33.15	33.15	-2	6,741	-0.03%
2019/11/26	0	0.00	3	33.05	32.60	-3	6,676	-0.04%
2019/11/25	4	32.80	2	33.05	32.60	2	6,607	0.03%
2019/11/22	3	32.83	2	33.15	32.55	1	6,450	0.02%
2019/11/21	10	31.25	10	31.80	32.05	0	6,166	0.00%
2019/11/20	5	31.70	1	31.75	31.50	4	6,381	0.06%
2019/11/15	1	32.40	1	32.55	31.85	0	6,786	0.00%
2019/11/13	0	0.00	2	32.38	31.80	-2	6,794	-0.03%
2019/11/12	2	32.65	1	32.45	32.55	1	6,786	0.01%
2019/11/11	12.8	32.94	20	32.82	32.55	-7.2	6,729	-0.11%
2019/11/08	6	32.79	4	32.85	32.85	2	6,584	0.03%
2019/11/07	1	31.65	2	31.98	31.75	-1	6,266	-0.02%
2019/11/06	2	32.08	0	0.00	32.15	2	6,253	0.03%
2019/11/05	63	32.59	27	32.73	32.75	36	6,175	0.58%
2019/11/04	1	31.80	6	32.02	32.05	-5	5,941	-0.08%
2019/10/28	1	31.45	0	0.00	31.40	1	5,531	0.02%
2019/10/24	0	0.00	10	31.75	31.75	-10	5,522	-0.18%
2019/10/23	0	0.00	1	31.50	31.50	-1	5,547	-0.02%
2019/10/22	7	32.35	1	32.00	32.00	6	5,538	0.11%
2019/10/21	0	0.00	1	31.85	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	1	31.25	31.35	-1	5,387	-0.02%
2019/10/17	1	31.00	1	31.25	31.35	0	5,366	0.00%
2019/10/16	0	0.00	1	30.85	30.85	-1	5,349	-0.02%
2019/10/15	1	31.10	2	31.25	30.90	-1	5,293	-0.02%
2019/10/14	1	31.00	0	0.00	31.00	1	5,017	0.02%
2019/10/09	0	0.00	10	30.55	30.70	-10	4,732	-0.21%
2019/10/07	0	0.00	6	30.53	30.90	-6	4,709	-0.13%
2019/10/04	12	30.10	5	29.93	29.80	7	4,594	0.15%
2019/10/03	17	29.88	2	29.98	30.10	15	4,570	0.33%
2019/10/02	0	0.00	1	28.60	29.40	-1	4,302	-0.02%
2019/10/01	1	28.20	0	0.00	28.05	1	4,236	0.02%
2019/09/25	0	0.00	1	28.90	28.90	-1	4,321	-0.02%
2019/09/19	0	0.00	1	28.35	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	1	28.85	1	28.95	28.55	0	4,408	0.00%
2019/09/10	1	28.55	0	0.00	29.00	1	4,647	0.02%
2019/09/06	0	0.00	1	29.45	29.40	-1	4,527	-0.02%
2019/09/05	1	29.15	1	29.20	29.20	0	4,627	0.00%
2019/09/03	4	28.94	0	0.00	28.95	4	4,617	0.09%
2019/09/02	10	28.15	7	28.15	28.25	3	4,558	0.07%
2019/08/30	1	27.90	1	28.25	27.90	0	4,556	0.00%
2019/08/28	2	28.03	0	0.00	28.05	2	4,513	0.04%
2019/08/26	1	28.30	0	0.00	28.10	1	4,548	0.02%
2019/08/23	3	30.23	0	0.00	30.30	3	4,475	0.07%
2019/08/22	10	31.52	1	31.05	30.80	9	4,316	0.21%
2019/08/21	0	0.00	5	33.80	34.00	-5	3,965	-0.13%
2019/08/19	3	33.78	5	33.96	33.85	-2	3,993	-0.05%
2019/08/14	3	32.85	3	33.20	32.70	0	4,184	0.00%
2019/08/12	1	32.40	0	0.00	32.25	1	4,264	0.02%
2019/08/08	8	31.88	0	0.00	32.00	8	4,308	0.19%
2019/08/02	5	33.00	0	0.00	32.80	5	4,542	0.11%
2019/07/26	1	34.85	0	0.00	34.75	1	4,692	0.02%
2019/07/24	0	0.00	1	35.35	35.35	-1	4,741	-0.02%
2019/07/18	2	34.65	0	0.00	34.60	2	4,903	0.04%
2019/07/12	0	0.00	12	35.26	35.25	-12	5,313	-0.23%
2019/07/11	0	0.00	2	34.75	34.65	-2	5,449	-0.04%
2019/07/10	0	0.00	1	34.10	34.10	-1	5,479	-0.02%
2019/07/09	0	0.00	5	33.65	33.70	-5	5,638	-0.09%
2019/07/08	10	34.45	0	0.00	34.30	10	5,725	0.17%
2019/07/05	0	0.00	3	34.50	34.55	-3	5,925	-0.05%
2019/07/04	1	34.40	2	34.48	34.60	-1	6,265	-0.02%
2019/07/03	0	0.00	1	33.95	33.80	-1	6,642	-0.02%
2019/07/02	0	0.00	2	34.15	33.95	-2	6,845	-0.03%
2019/07/01	7	34.00	1	34.00	34.05	6	6,896	0.09%
2019/06/27	0	0.00	3	33.40	33.60	-3	7,033	-0.04%
2019/06/25	1	33.00	0	0.00	33.20	1	7,332	0.01%
2019/06/24	1	33.80	2	33.70	33.75	-1	7,343	-0.01%
2019/06/21	16	34.02	14	33.62	33.60	2	7,380	0.03%
2019/06/20	12	33.60	23	33.44	33.70	-11	7,327	-0.15%
2019/06/19	6	32.55	6	32.51	32.50	0	7,366	0.00%
2019/06/18	0	0.00	1	32.00	32.15	-1	7,757	-0.01%
2019/06/14	0	0.00	10	32.50	32.20	-10	7,933	-0.13%
2019/06/13	13	32.58	3	32.55	32.65	10	7,961	0.13%
2019/06/12	0	0.00	2	32.20	32.30	-2	7,865	-0.03%
2019/06/11	1	31.95	7	31.74	31.70	-6	7,877	-0.08%
2019/06/04	15	31.40	0	0.00	31.10	15	8,331	0.18%
2019/06/03	6	30.83	1	31.15	31.05	5	8,323	0.06%
2019/05/31	2	32.33	1	32.05	32.00	1	8,202	0.01%
2019/05/30	2	32.25	0	0.00	31.95	2	8,176	0.02%
2019/05/29	2	31.10	0	0.00	32.70	2	8,135	0.02%
2019/05/27	0	0.00	1	30.95	30.95	-1	8,098	-0.01%
2019/05/24	1	30.95	0	0.00	30.25	1	8,087	0.01%
2019/05/23	3	30.97	0	0.00	30.80	3	8,036	0.04%
2019/05/22	1	32.95	3	32.30	32.05	-2	7,867	-0.03%
2019/05/16	0	0.00	2	34.20	34.05	-2	7,855	-0.03%
2019/05/15	2	33.20	0	0.00	33.50	2	7,953	0.03%
2019/05/14	2	31.80	6	31.80	32.60	-4	7,996	-0.05%
2019/05/13	1	33.30	1	33.85	33.00	0	7,903	0.00%
2019/05/10	5	34.33	0	0.00	33.95	5	7,912	0.06%
2019/05/09	2	35.30	0	0.00	35.05	2	7,883	0.03%
2019/05/08	2	36.15	0	0.00	36.60	2	7,993	0.03%
2019/05/06	1	36.90	0	0.00	36.70	1	8,284	0.01%
2019/05/02	0	0.00	8	37.41	37.40	-8	8,187	-0.10%
2019/04/30	5	36.37	0	0.00	36.95	5	8,159	0.06%
2019/04/29	0	0.00	1	36.30	36.25	-1	8,146	-0.01%
2019/04/26	1	37.35	0	0.00	37.00	1	8,183	0.01%
2019/04/25	7	37.89	5	38.25	37.85	2	8,169	0.02%
2019/04/19	2	38.25	3	38.10	38.35	-1	8,029	-0.01%
2019/04/17	0	0.00	7	38.35	37.50	-7	7,919	-0.09%
2019/04/16	2	37.68	12	38.04	37.35	-10	7,788	-0.13%
2019/04/15	15	37.40	4	37.11	37.15	11	7,682	0.14%
2019/04/11	2	37.50	0	0.00	36.20	2	7,488	0.03%
2019/04/10	2	37.63	2	37.53	37.25	0	7,275	0.00%
2019/04/09	1	37.40	14	37.11	37.20	-13	6,956	-0.19%
2019/04/08	0	0.00	5	34.90	35.95	-5	6,570	-0.08%
2019/04/03	0	0.00	1	34.65	34.50	-1	6,398	-0.02%
2019/04/02	0	0.00	2	34.43	34.15	-2	6,334	-0.03%
2019/03/29	7	34.25	6	34.62	34.50	1	6,158	0.02%
2019/03/28	6	34.34	1	34.55	34.60	5	6,093	0.08%
2019/03/27	1	33.60	4	33.60	33.65	-3	6,233	-0.05%
2019/03/26	1	33.90	0	0.00	33.60	1	6,351	0.02%
2019/03/25	2	33.75	1	33.55	33.75	1	6,341	0.02%
2019/03/22	0	0.00	5	34.74	33.80	-5	6,338	-0.08%
2019/03/21	15	35.72	19	35.38	35.10	-4	6,491	-0.06%
2019/03/20	0	0.00	2	34.45	34.55	-2	7,202	-0.03%
2019/03/19	3	33.58	0	0.00	33.35	3	7,144	0.04%
2019/03/14	1	34.00	0	0.00	33.60	1	7,304	0.01%
2019/03/13	1	34.75	1	34.20	34.05	0	7,331	0.00%
2019/03/12	3	34.20	15	34.03	34.70	-12	7,213	-0.17%
2019/03/11	0	0.00	1	33.40	33.55	-1	7,122	-0.01%
2019/03/05	0	0.00	2	33.25	32.75	-2	7,619	-0.03%
2019/03/04	2	32.95	0	0.00	32.70	2	7,753	0.03%
2019/02/27	2	31.85	0	0.00	32.25	2	7,836	0.03%
2019/02/26	1	32.25	0	0.00	32.20	1	8,037	0.01%
2019/02/25	0	0.00	7	33.31	33.15	-7	8,041	-0.09%
2019/02/22	3	33.00	0	0.00	32.95	3	8,149	0.04%
2019/02/21	5	33.00	1	33.00	33.10	4	8,252	0.05%
2019/02/20	0	0.00	5	33.20	33.10	-5	8,506	-0.06%
2019/02/19	1	32.65	5	33.03	33.00	-4	8,725	-0.05%
2019/02/18	12	31.94	0	0.00	32.00	12	8,776	0.14%
2019/02/15	2	32.85	0	0.00	32.45	2	8,974	0.02%
2019/02/14	2	33.60	0	0.00	32.95	2	9,148	0.02%
2019/02/11	0	0.00	4	32.38	32.60	-4	9,569	-0.04%
2019/01/29	0	0.00	12	32.18	32.45	-12	9,548	-0.13%
2019/01/28	6	32.00	11	32.31	32.10	-5	9,420	-0.05%
2019/01/25	0	0.00	2	30.65	30.80	-2	9,325	-0.02%
2019/01/22	1	29.45	1	30.00	29.40	0	9,377	0.00%
2019/01/21	1	29.75	0	0.00	29.75	1	9,400	0.01%
2019/01/18	1	28.80	5	29.06	29.55	-4	9,444	-0.04%
2019/01/17	3	29.35	0	0.00	29.20	3	9,525	0.03%
2019/01/15	1	30.35	1	30.10	30.30	0	9,452	0.00%
2019/01/14	0	0.00	1	29.85	29.95	-1	9,470	-0.01%
2019/01/11	4	29.54	0	0.00	29.55	4	9,515	0.04%
2019/01/10	2	30.98	1	31.00	30.70	1	9,456	0.01%
2019/01/09	1	30.60	1	30.50	30.55	0	9,464	0.00%
2019/01/08	2	30.55	3	30.05	29.80	-1	9,483	-0.01%
2018/12/27	2	31.10	0	0.00	30.25	2	9,932	0.02%
2018/12/25	3	29.98	2	30.30	30.25	1	10,109	0.01%
2018/12/22	2	30.15	0	0.00	30.05	2	10,402	0.02%
2018/12/21	3	30.10	2	29.35	30.50	1	10,443	0.01%
2018/12/20	5	30.72	4	30.89	29.70	1	10,349	0.01%
2018/12/19	7	32.24	0	0.00	31.85	7	10,170	0.07%
2018/12/18	1	31.70	5	32.10	31.90	-4	10,041	-0.04%
2018/12/14	14	32.51	3	32.10	31.85	11	10,062	0.11%
2018/12/13	5	33.98	29	34.56	33.50	-24	9,881	-0.24%
2018/12/12	2	32.40	0	0.00	32.60	2	8,813	0.02%
2018/12/11	5	31.93	15	31.92	32.00	-10	8,820	-0.11%
2018/12/10	1	30.85	0	0.00	30.70	1	8,730	0.01%
2018/12/06	2	31.60	4	31.13	31.70	-2	8,775	-0.02%
2018/12/05	0	0.00	3	32.98	32.70	-3	8,855	-0.03%
2018/12/04	10	33.42	6	33.70	33.45	4	8,873	0.05%
2018/12/03	9	33.37	12	33.34	33.50	-3	8,805	-0.03%
2018/11/29	2	32.15	1	32.20	31.50	1	8,644	0.01%
2018/11/28	6	31.65	0	0.00	31.80	6	8,697	0.07%
2018/11/27	11	31.74	11	31.80	32.40	0	8,626	0.00%
2018/11/26	2	30.50	1	31.15	31.45	1	8,659	0.01%
2018/11/23	6	30.25	2	30.05	29.85	4	8,610	0.05%
2018/11/21	0	0.00	2	31.88	32.25	-2	8,561	-0.02%
2018/11/20	1	31.50	0	0.00	31.60	1	8,677	0.01%
2018/11/19	8	31.99	0	0.00	32.00	8	8,643	0.09%
2018/11/16	2	32.30	12	32.03	32.00	-10	8,521	-0.12%
2018/11/15	4	30.45	5	30.76	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	4	30.16	30.40	-4	8,442	-0.05%
2018/11/13	6	27.63	20	28.35	29.30	-14	8,313	-0.17%
2018/11/12	10	28.98	3	28.85	28.20	7	8,185	0.09%
2018/11/09	5	27.30	1	28.00	28.30	4	8,118	0.05%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/05	0	0.00	1	26.25	26.05	-1	8,003	-0.01%
2018/11/02	3	26.08	3	26.08	26.30	0	8,026	0.00%
2018/11/01	0	0.00	2	25.00	25.30	-2	7,918	-0.03%
2018/10/30	0	0.00	4	23.56	23.50	-4	7,954	-0.05%
2018/10/29	0	0.00	1	22.95	22.95	-1	8,015	-0.01%
2018/10/26	5	22.63	2	22.68	22.55	3	8,112	0.04%
2018/10/25	4	22.09	7	22.13	22.45	-3	8,115	-0.04%
2018/10/24	10	23.95	11	23.64	24.00	-1	8,016	-0.01%
2018/10/23	5	24.00	1	24.40	23.85	4	8,147	0.05%
2018/10/18	0	0.00	30	23.35	23.55	-30	8,974	-0.33%
2018/10/17	3	24.02	0	0.00	23.70	3	8,998	0.03%
2018/10/16	12	25.02	11	25.07	24.50	1	8,949	0.01%
2018/10/15	2	24.50	0	0.00	24.50	2	9,156	0.02%
2018/10/12	30	24.01	0	0.00	24.00	30	9,258	0.32%
2018/10/11	1	23.60	2	23.85	23.60	-1	9,310	-0.01%
2018/10/09	1	26.20	0	0.00	26.20	1	9,330	0.01%
2018/10/08	2	26.78	0	0.00	26.65	2	9,758	0.02%
2018/10/05	3	26.10	2	26.50	26.20	1	9,945	0.01%
2018/10/03	6	28.13	4	28.15	28.20	2	11,209	0.02%
2018/10/02	8	29.13	2	28.90	28.95	6	11,130	0.05%
2018/10/01	0	0.00	2	31.75	31.50	-2	10,872	-0.02%
2018/09/28	3	31.63	0	0.00	31.30	3	10,923	0.03%
2018/09/26	0	0.00	1	32.30	32.05	-1	10,852	-0.01%
2018/09/21	3	31.27	0	0.00	31.05	3	10,816	0.03%
2018/09/20	15	31.49	2	31.40	31.55	13	10,780	0.12%
2018/09/19	0	0.00	4	31.45	31.30	-4	10,761	-0.04%
2018/09/18	1	32.00	0	0.00	32.00	1	10,667	0.01%
2018/09/17	1	32.00	0	0.00	32.00	1	10,634	0.01%
2018/09/14	1	32.50	0	0.00	32.50	1	10,701	0.01%
2018/09/10	13	32.39	3	32.58	32.05	10	10,611	0.09%
2018/09/07	2	33.58	2	33.98	33.30	0	10,656	0.00%
2018/09/06	0	0.00	4	34.44	34.50	-4	10,654	-0.04%
2018/09/05	2	34.43	1	34.70	34.50	1	10,714	0.01%
2018/09/04	2	36.20	0	0.00	36.00	2	10,692	0.02%
2018/09/03	1	36.00	7	36.04	35.80	-6	10,587	-0.06%
2018/08/31	9	36.84	2	36.88	36.70	7	10,639	0.07%
2018/08/30	2	36.20	1	36.35	36.20	1	10,625	0.01%
2018/08/29	5	36.06	4	35.93	35.70	1	10,814	0.01%
2018/08/28	0	0.00	1	34.90	35.50	-1	10,829	-0.01%
2018/08/27	9	35.50	2	35.80	35.15	7	10,920	0.06%
2018/08/24	10	34.25	0	0.00	33.80	10	10,953	0.09%
2018/08/23	1	33.55	1	33.45	34.10	0	10,966	0.00%
2018/08/22	3	33.95	2	34.03	33.75	1	10,906	0.01%
2018/08/21	2	35.18	0	0.00	35.40	2	11,046	0.02%
2018/08/20	1	35.05	1	35.50	34.50	0	11,315	0.00%
2018/08/17	3	36.78	1	36.65	36.00	2	11,326	0.02%
2018/08/16	1	36.90	0	0.00	36.65	1	11,348	0.01%
2018/08/15	2	37.95	3	37.82	37.90	-1	11,589	-0.01%
2018/08/14	0	0.00	1	36.95	36.85	-1	12,134	-0.01%
2018/08/13	0	0.00	17	36.09	35.50	-17	12,287	-0.14%
2018/08/10	1	37.60	1	37.55	37.55	0	12,187	0.00%
2018/08/09	2	39.00	3	39.07	38.60	-1	12,281	-0.01%
2018/08/07	1	38.85	0	0.00	38.85	1	12,422	0.01%
2018/08/02	5	37.65	2	37.73	37.65	3	12,638	0.02%
2018/07/31	13	39.08	0	0.00	39.25	13	12,843	0.10%
2018/07/30	6	39.76	1	39.00	38.85	5	13,019	0.04%
2018/07/27	14	40.11	2	39.98	40.05	12	12,973	0.09%
2018/07/26	18	40.01	23	40.34	40.70	-5	12,803	-0.04%
2018/07/25	0	0.00	1	38.85	37.90	-1	12,359	-0.01%
2018/07/24	1	37.85	6	38.05	38.30	-5	12,307	-0.04%
2018/07/23	1	37.70	2	38.08	37.60	-1	12,360	-0.01%
2018/07/20	2	38.18	8	38.00	38.35	-6	12,460	-0.05%
2018/07/18	0	0.00	14	38.47	37.80	-14	12,405	-0.11%
2018/07/17	1	38.80	2	38.73	38.90	-1	12,362	-0.01%
2018/07/16	3	38.90	3	38.85	38.65	0	12,343	0.00%
2018/07/13	5	38.08	0	0.00	37.05	5	11,991	0.04%
2018/07/12	17	37.71	18	37.28	37.55	-1	11,975	-0.01%
2018/07/11	13	36.56	13	36.77	37.15	0	11,380	0.00%
2018/07/10	1	33.80	1	31.90	33.80	0	10,879	0.00%
2018/07/06	1	31.30	0	0.00	31.20	1	11,464	0.01%
2018/07/05	0	0.00	1	32.70	32.25	-1	11,945	-0.01%
2018/07/04	1	32.40	0	0.00	32.70	1	12,447	0.01%
2018/07/02	0	0.00	2	33.30	33.10	-2	13,314	-0.02%
2018/06/29	0	0.00	1	34.05	33.90	-1	13,399	-0.01%
2018/06/28	3	33.87	2	33.70	33.70	1	13,502	0.01%
2018/06/26	2	33.00	0	0.00	33.30	2	13,867	0.01%
2018/06/25	2	34.58	2	35.00	33.80	0	13,903	0.00%
2018/06/22	1	33.55	5	33.70	33.20	-4	13,990	-0.03%
2018/06/20	10	32.65	0	0.00	32.60	10	14,114	0.07%
2018/06/19	2	34.00	10	34.09	33.75	-8	14,119	-0.06%
2018/06/15	3	35.30	1	35.75	35.20	2	14,158	0.01%
2018/06/14	1	34.85	9	35.17	34.85	-8	14,071	-0.06%
2018/06/13	0	0.00	3	34.95	34.70	-3	14,041	-0.02%
2018/06/12	0	0.00	3	36.00	35.45	-3	14,084	-0.02%
2018/06/11	1	36.10	3	35.93	35.40	-2	13,952	-0.01%
2018/06/08	5	35.80	0	0.00	35.85	5	13,940	0.04%
2018/06/06	1	36.30	123	35.86	35.70	-122	13,746	-0.89%	大賣/鉅額交易
2018/06/04	2	36.63	2	36.40	36.30	0	13,518	0.00%
2018/06/01	0	0.00	7	35.87	36.20	-7	13,373	-0.05%
2018/05/31	1	34.30	4	34.43	34.25	-3	13,216	-0.02%
2018/05/30	2	34.40	2	34.45	34.40	0	13,214	0.00%
2018/05/29	13	35.87	3	35.77	35.20	10	13,382	0.07%
2018/05/28	10	34.67	9	35.07	34.90	1	13,185	0.01%
2018/05/25	12	33.73	10	33.10	33.10	2	12,886	0.02%
2018/05/24	0	0.00	2	34.15	34.00	-2	12,837	-0.02%
2018/05/23	6	34.23	16	34.16	34.05	-10	12,805	-0.08%
2018/05/22	163	34.68	89	33.79	35.20	74	12,626	0.59%	大買/
2018/05/21	5	31.20	2	31.73	32.00	3	12,098	0.02%
2018/05/18	6	31.35	1	31.50	30.60	5	11,960	0.04%
2018/05/17	14	31.26	0	0.00	30.85	14	11,992	0.12%
2018/05/16	20	32.17	2	31.93	31.50	18	12,003	0.15%
2018/05/15	2	32.15	1	32.15	31.90	1	12,099	0.01%
2018/05/14	3	31.95	2	32.25	31.75	1	12,428	0.01%
2018/05/11	8	31.60	1	31.45	31.50	7	12,508	0.06%
2018/05/10	13	32.25	8	32.14	32.20	5	12,735	0.04%
2018/05/09	6	31.23	2	31.15	31.40	4	13,108	0.03%
2018/05/08	9	31.72	0	0.00	31.55	9	14,501	0.06%
2018/05/07	11	31.60	8	31.49	31.20	3	14,808	0.02%
2018/05/04	1	33.40	1	33.70	33.10	0	14,713	0.00%
2018/05/03	0	0.00	2	33.35	33.10	-2	14,648	-0.01%
2018/05/02	1	33.40	0	0.00	33.00	1	14,712	0.01%
2018/04/27	1	32.60	0	0.00	32.30	1	14,913	0.01%
2018/04/26	5	32.00	2	33.85	32.00	3	15,227	0.02%
2018/04/25	8	34.66	0	0.00	34.50	8	15,131	0.05%
2018/04/24	6	33.85	0	0.00	34.00	6	15,052	0.04%
2018/04/23	2	33.60	0	0.00	33.60	2	14,844	0.01%
2018/04/20	0	0.00	5	34.85	34.65	-5	14,749	-0.03%
2018/04/19	6	35.37	0	0.00	35.00	6	14,655	0.04%
2018/04/18	6	35.78	4	34.78	34.70	2	14,658	0.01%
2018/04/16	4	37.20	7	37.20	37.60	-3	14,689	-0.02%
2018/04/12	2	36.35	2	36.25	36.20	0	14,567	0.00%
2018/04/11	8	36.19	2	36.80	35.30	6	14,156	0.04%
2018/04/10	2	38.75	0	0.00	38.20	2	13,821	0.01%
2018/04/09	24	41.76	1	43.15	40.50	23	13,502	0.17%
2018/04/03	23	46.00	23	46.87	45.00	0	13,180	0.00%
2018/04/02	1	48.90	0	0.00	48.95	1	12,886	0.01%
2018/03/30	2	49.90	2	50.10	50.00	0	12,756	0.00%
2018/03/29	0	0.00	4	49.23	48.25	-4	12,456	-0.03%
2018/03/28	2	48.98	0	0.00	48.90	2	12,459	0.02%
2018/03/27	30	49.23	28	49.81	49.85	2	12,570	0.02%
2018/03/26	4	47.71	5	48.27	48.40	-1	12,396	-0.01%
2018/03/23	1	46.90	31	47.18	47.00	-30	12,330	-0.24%
2018/03/22	4	48.93	7	48.41	48.55	-3	12,284	-0.02%
2018/03/21	0	0.00	3	48.40	48.50	-3	12,226	-0.02%
2018/03/20	2	47.05	1	47.65	47.60	1	12,144	0.01%
2018/03/19	2	47.35	11	47.45	46.90	-9	12,264	-0.07%
2018/03/16	1	46.70	6	46.27	47.10	-5	12,420	-0.04%
2018/03/14	12	45.26	0	0.00	45.15	12	12,655	0.09%
2018/03/13	1	46.00	5	46.00	46.00	-4	12,882	-0.03%
2018/03/12	0	0.00	34	46.44	45.60	-34	13,218	-0.26%
2018/03/09	0	0.00	9	45.63	45.95	-9	13,279	-0.07%
2018/03/08	5	44.60	0	0.00	44.60	5	13,215	0.04%
2018/03/07	10	44.15	0	0.00	44.15	10	13,213	0.08%
2018/03/06	12	44.73	15	45.35	45.50	-3	13,345	-0.02%
2018/03/05	12	44.63	10	44.50	44.30	2	13,349	0.01%
2018/03/02	19	44.42	5	44.17	44.55	14	13,462	0.10%
2018/03/01	16	46.18	4	46.25	46.10	12	13,309	0.09%
2018/02/26	2	47.90	0	0.00	47.60	2	13,472	0.01%
2018/02/23	5	48.00	4	47.99	47.80	1	13,931	0.01%
2018/02/22	25	48.67	0	0.00	48.10	25	14,128	0.18%
2018/02/21	3	47.97	4	48.63	50.50	-1	14,260	-0.01%
2018/02/12	1	46.30	0	0.00	46.15	1	14,596	0.01%
2018/02/09	5	46.45	0	0.00	46.50	5	15,312	0.03%
2018/02/08	9	48.06	6	47.67	47.50	3	16,522	0.02%
2018/02/07	2	49.08	8	48.56	49.00	-6	17,249	-0.03%
2018/02/06	3	44.78	3	46.23	46.50	0	17,155	0.00%
2018/02/05	8	48.31	5	47.55	48.50	3	16,883	0.02%
2018/02/02	17	49.99	2	50.35	49.70	15	16,783	0.09%
2018/02/01	10	53.12	6	54.62	51.40	4	16,594	0.02%
2018/01/31	23	55.43	19	56.09	53.10	4	16,249	0.02%
2018/01/30	8	53.23	14	53.65	53.10	-6	14,707	-0.04%
2018/01/29	0	0.00	18	51.78	51.50	-18	14,188	-0.13%
2018/01/26	1	49.85	1	50.00	49.85	0	14,070	0.00%
2018/01/23	3	51.60	1	52.40	50.30	2	14,143	0.01%
2018/01/22	7	51.96	15	50.43	53.40	-8	13,899	-0.06%
2018/01/19	0	0.00	1	48.30	48.80	-1	13,640	-0.01%
2018/01/18	7	48.02	0	0.00	47.35	7	13,612	0.05%
2018/01/15	1	48.85	0	0.00	48.60	1	13,971	0.01%
2018/01/12	0	0.00	1	50.50	49.95	-1	13,983	-0.01%
2018/01/10	1	49.20	40	48.88	49.40	-39	13,737	-0.28%
2018/01/09	0	0.00	1	46.65	46.90	-1	13,549	-0.01%
2018/01/08	2	47.35	5	47.80	47.50	-3	13,458	-0.02%
2018/01/04	2	46.80	0	0.00	45.80	2	13,668	0.01%
2018/01/03	12	45.87	1	46.35	46.35	11	13,721	0.08%
2018/01/02	32	46.16	1	45.65	45.55	31	13,633	0.23%