敦泰 (3545)-元富-高雄券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216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

敦泰 (3545)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/04/26	1	82.60	0	0.00	82.50	1	4,097	0.02%
2024/04/24	1.1	83.13	0	0.00	83.40	1.1	4,179	0.03%
2024/04/22	0	0.00	1	80.50	79.60	-1	4,237	-0.02%
2024/04/19	1	82.80	0	0.00	81.70	1	4,254	0.02%
2024/04/18	0.3	84.75	2	84.45	84.50	-1.7	4,240	-0.04%
2024/04/17	1.1	85.12	0	0.00	85.20	1.1	4,255	0.03%
2024/04/16	1.1	85.95	1	84.00	83.80	0.1	4,277	0.00%
2024/04/15	2.1	87.36	0	0.00	87.30	2.1	4,266	0.05%
2024/04/12	1	89.30	0	0.00	89.30	1	4,259	0.02%
2024/04/11	0	0.00	1	90.00	89.80	-1	4,268	-0.02%
2024/04/09	1.6	90.18	1	90.10	90.60	0.6	4,263	0.01%
2024/04/08	0	0.00	0	90.70	90.30	0	4,294	0.00%
2024/03/29	1	95.10	0.6	95.70	94.80	0.4	4,548	0.01%
2024/03/28	1	94.70	0	0.00	94.60	1	4,539	0.02%
2024/03/27	13	95.86	12	96.09	95.30	1	4,531	0.02%
2024/03/26	2	95.70	5.3	95.71	94.70	-3.3	4,513	-0.07%
2024/03/25	17	95.34	2	94.85	95.20	15	4,464	0.34%
2024/03/22	1	93.50	1	93.40	92.70	0	4,389	0.00%
2024/03/21	3	88.23	6	89.23	90.50	-3	4,366	-0.07%
2024/03/20	1	90.80	0	0.00	90.20	1	4,360	0.02%
2024/03/19	1	91.50	0.1	91.40	91.20	0.9	4,390	0.02%
2024/03/18	0	90.40	0	0.00	93.00	0	4,413	0.00%
2024/03/15	0	90.20	0	0.00	90.00	0	4,452	0.00%
2024/03/14	0	90.90	0	0.00	90.90	0	4,511	0.00%
2024/03/13	0.4	93.13	0	94.40	91.90	0.4	4,545	0.01%
2024/03/12	1	93.70	2	93.20	93.20	-1	4,589	-0.02%
2024/03/11	31	94.09	30	94.11	94.20	1	4,656	0.02%
2024/03/08	4	94.17	4	93.00	92.80	0	4,720	0.00%
2024/03/07	0.3	95.83	2	95.05	94.50	-1.7	4,795	-0.03%
2024/03/04	1	99.60	0	0.00	98.80	1	5,534	0.02%
2024/03/01	2	100.50	0	0.00	99.20	2	5,826	0.03%
2024/02/29	6	97.98	5	97.60	97.50	1	5,932	0.02%
2024/02/27	1	98.00	2	97.60	98.50	-1	6,012	-0.02%
2024/02/26	4	99.65	7	99.31	99.20	-3	6,141	-0.05%
2024/02/22	1	105.50	11	103.23	105.50	-10	6,602	-0.15%
2024/02/21	7	107.07	5	105.10	105.00	2	7,258	0.03%
2024/02/20	34	108.71	21	108.95	108.50	13	7,428	0.18%
2024/02/19	2	106.25	2	105.50	105.50	0	7,523	0.00%
2024/02/16	1	101.50	0	0.00	103.00	1	7,920	0.01%
2024/02/05	1	99.50	1	99.20	99.20	0	8,495	0.00%
2024/02/02	3	102.00	3	101.33	101.50	0	8,506	0.00%
2024/02/01	5	97.68	4	97.10	96.50	1	8,497	0.01%
2024/01/31	10	101.12	3	99.20	99.10	7	8,589	0.08%
2024/01/30	0	0.00	1	99.20	99.10	-1	8,697	-0.01%
2024/01/29	1	101.00	0	0.00	101.00	1	8,867	0.01%
2024/01/26	4	100.00	0	0.00	99.80	4	8,900	0.04%
2024/01/25	1	101.50	2	101.50	100.50	-1	8,998	-0.01%
2024/01/24	7	104.07	0	0.00	102.00	7	8,974	0.08%
2024/01/23	1	107.50	1	106.50	108.00	0	8,928	0.00%
2024/01/17	0.2	99.80	0.2	99.90	98.80	0	8,872	0.00%
2024/01/16	1	101.50	0	0.00	101.00	1	8,856	0.01%
2024/01/10	1	104.00	2	103.50	105.00	-1	9,070	-0.01%
2024/01/09	1	104.50	0	0.00	103.50	1	9,124	0.01%
2024/01/08	0	0.00	2	107.50	104.00	-2	9,124	-0.02%
2024/01/05	4	106.50	0	0.00	106.50	4	9,115	0.04%
2024/01/03	0.1	106.00	0	0.00	106.00	0.1	9,143	0.00%
2024/01/02	1	108.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	3	110.83	1	109.50	112.50	2	9,151	0.02%
2023/12/28	8	113.38	5	111.50	110.50	3	9,127	0.03%
2023/12/27	9	112.44	1.1	112.94	113.00	7.9	9,171	0.09%
2023/12/26	2	109.00	2	108.75	108.50	0	9,062	0.00%
2023/12/25	0	107.64	0	0.00	108.00	0	9,049	0.00%
2023/12/22	2	109.25	0	0.00	108.50	2	9,165	0.02%
2023/12/21	2.1	108.04	1	111.00	108.50	1.1	9,157	0.01%
2023/12/20	0	112.25	0	0.00	112.50	0	9,099	0.00%
2023/12/18	0	0.00	1	114.50	114.50	-1	9,072	-0.01%
2023/12/15	0	114.00	1	115.50	114.00	-1	9,089	-0.01%
2023/12/14	2	118.00	1	118.50	116.50	1	9,164	0.01%
2023/12/13	3	116.83	2	116.25	116.50	1	9,494	0.01%
2023/12/12	5	119.70	9	117.50	117.50	-4	9,528	-0.04%
2023/12/11	5	119.60	3.1	120.13	119.50	1.9	9,534	0.02%
2023/12/08	7	122.36	16	121.69	121.50	-9	9,510	-0.09%
2023/12/04	2	123.75	1.3	125.46	124.00	0.7	9,548	0.01%
2023/12/01	3	129.67	0	0.00	126.50	3	9,487	0.03%
2023/11/30	5	129.90	3.2	131.02	129.00	1.8	9,439	0.02%
2023/11/29	11.1	129.95	9	129.39	129.00	2.1	9,273	0.02%
2023/11/28	5	122.50	14.1	128.20	132.50	-9.1	8,835	-0.10%
2023/11/27	14	125.04	14	122.11	120.50	0	8,525	0.00%
2023/11/24	4	126.00	5	125.60	125.00	-1	8,391	-0.01%
2023/11/22	1.2	121.52	8.3	124.32	123.50	-7.2	8,077	-0.09%
2023/11/21	5	118.60	12	119.08	120.00	-7	7,731	-0.09%
2023/11/20	16.7	118.62	18.1	118.54	118.50	-1.4	7,474	-0.02%
2023/11/17	7	111.00	13	111.62	114.00	-6	6,753	-0.09%
2023/11/16	5	102.80	20	102.25	104.00	-15	6,357	-0.24%
2023/11/15	17	100.59	13	99.25	101.00	4	6,083	0.07%
2023/11/14	10	92.60	11.1	93.19	95.00	-1.1	5,613	-0.02%
2023/11/13	3	85.93	9	86.88	87.40	-6	5,040	-0.12%
2023/11/10	17	86.19	6	86.43	86.70	11	4,932	0.22%
2023/11/09	7	85.90	6	86.30	86.20	1	4,887	0.02%
2023/11/08	11	86.13	25	85.48	85.20	-14	4,798	-0.29%
2023/11/07	16.1	87.27	8.1	87.06	87.80	8.1	4,648	0.17%
2023/11/06	10	84.63	9	84.56	84.60	1	4,454	0.02%
2023/11/03	2	81.90	2	82.70	82.30	0	4,269	0.00%
2023/11/02	0	0.00	6	82.92	82.50	-6	4,213	-0.14%
2023/11/01	8	81.69	3	80.80	81.90	5	4,076	0.12%
2023/10/31	6	81.92	11	81.00	80.60	-5	4,025	-0.12%
2023/10/30	10	80.46	4	81.55	81.60	6	3,916	0.15%
2023/10/27	4	78.58	1	77.60	77.60	3	3,800	0.08%
2023/10/26	1	80.50	1	79.10	78.80	0	3,783	0.00%
2023/10/25	3	81.50	8	81.28	81.10	-5	3,776	-0.13%
2023/10/24	5	79.46	0	0.00	79.20	5	3,782	0.13%
2023/10/23	2	79.85	1	80.70	79.40	1	3,764	0.03%
2023/10/20	2	80.00	2.2	80.12	80.70	-0.2	3,753	-0.01%
2023/10/19	9	82.44	10	82.33	82.00	-1	3,700	-0.03%
2023/10/18	5	80.76	6	79.92	79.70	-1	3,577	-0.03%
2023/10/17	2	78.85	7	80.84	79.50	-5	3,552	-0.14%
2023/10/16	13.2	78.07	9	77.51	77.00	4.2	3,472	0.12%
2023/10/13	6	79.77	7.3	78.85	78.60	-1.3	3,450	-0.04%
2023/10/12	3	79.10	0	0.00	78.70	3	3,452	0.09%
2023/10/11	3	80.13	5	79.58	78.80	-2	3,445	-0.06%
2023/10/06	1	81.40	22	80.95	81.20	-21	3,413	-0.62%
2023/10/05	3	80.37	3	80.27	80.90	0	3,374	0.00%
2023/10/04	4	79.35	5	79.32	79.20	-1	3,337	-0.03%
2023/10/03	1	80.00	13	80.32	80.50	-12	3,340	-0.36%
2023/10/02	3	75.37	1	75.60	76.40	2	3,217	0.06%
2023/09/28	6	77.05	0	0.00	75.60	6	3,210	0.19%
2023/09/27	13	79.26	9	78.47	77.80	4	3,180	0.13%
2023/09/26	5	78.38	7	77.79	77.40	-2	3,067	-0.07%
2023/09/25	2	78.30	3	78.90	78.00	-1	3,066	-0.03%
2023/09/22	6	78.00	11	78.68	78.70	-5	3,059	-0.16%
2023/09/21	8	79.08	5	78.70	78.70	3	3,040	0.10%
2023/09/20	11	81.35	6.3	79.36	79.10	4.7	2,972	0.16%
2023/09/19	2.3	81.63	2	81.60	81.40	0.3	2,883	0.01%
2023/09/18	13	82.45	16	82.60	82.30	-3	2,756	-0.11%
2023/09/15	6	79.25	3	78.70	78.70	3	2,391	0.13%
2023/09/14	5	77.62	5	78.28	78.40	0	2,341	0.00%
2023/09/13	1	75.40	6.6	75.83	76.90	-5.6	2,285	-0.24%
2023/09/12	11	76.81	3	75.97	76.00	8	2,250	0.36%
2023/09/11	2	78.30	14	76.56	79.00	-12	2,131	-0.56%
2023/09/07	2	75.25	0	0.00	74.60	2	2,002	0.10%
2023/09/06	4	75.45	6	76.08	74.80	-2	2,032	-0.10%
2023/09/05	54.3	75.38	43	75.79	75.00	11.3	1,975	0.57%
2023/09/04	4.2	73.38	0	0.00	73.70	4.2	1,790	0.23%
2023/09/01	1	72.10	1	72.70	72.00	0	1,787	0.00%
2023/08/31	0	0.00	2	72.20	72.40	-2	1,793	-0.11%
2023/08/30	0.2	70.40	0	0.00	71.40	0.2	1,794	0.01%
2023/08/28	1.4	68.94	0	0.00	68.60	1.4	1,803	0.08%
2023/08/15	0	0.00	2	69.10	69.30	-2	2,055	-0.10%
2023/08/14	2	65.90	0	0.00	65.70	2	2,073	0.10%
2023/08/11	1.1	69.76	0	0.00	68.60	1.1	2,086	0.05%
2023/08/10	0	72.00	1	72.70	69.40	-1	2,148	-0.05%
2023/08/09	2.2	69.05	2	69.95	70.00	0.2	2,130	0.01%
2023/08/01	1	73.30	2	73.00	73.00	-1	2,412	-0.04%
2023/07/27	15	70.11	16	70.06	72.50	-1	2,419	-0.04%
2023/07/26	1	69.30	0	0.00	68.80	1	2,367	0.04%
2023/07/25	0.4	69.30	0	0.00	69.70	0.4	2,435	0.01%
2023/07/24	0.2	70.68	0	0.00	69.80	0.2	2,434	0.01%
2023/07/21	2	71.20	1	71.10	71.90	1	2,454	0.04%
2023/07/20	1	72.32	0	0.00	72.90	1	2,510	0.04%
2023/07/19	1.1	71.23	0	0.00	70.70	1.1	2,488	0.04%
2023/07/18	1.1	71.22	1	70.90	70.50	0.1	2,520	0.00%
2023/07/17	4	70.68	1	71.60	71.50	3	2,570	0.12%
2023/07/14	1.1	71.60	1	71.80	71.00	0.1	2,667	0.00%
2023/07/13	1.2	70.85	1.1	72.01	71.30	0.1	2,744	0.00%
2023/07/12	2	72.80	0	0.00	71.70	2	2,812	0.07%
2023/07/10	2	72.85	1	72.60	72.00	1	3,122	0.03%
2023/07/07	3	75.40	3	76.20	75.40	0	3,481	0.00%
2023/07/05	1.3	78.12	0	0.00	77.50	1.3	3,792	0.03%
2023/07/04	8.5	77.71	3	78.60	78.50	5.5	4,011	0.14%
2023/07/03	4	77.53	1	77.20	77.20	3	4,030	0.07%
2023/06/29	3.2	79.38	0	0.00	79.10	3.2	4,028	0.08%
2023/06/28	0	0.00	4	78.58	78.20	-4	4,063	-0.10%
2023/06/27	3.2	77.73	0	0.00	77.70	3.2	4,110	0.08%
2023/06/26	0.1	79.10	0	0.00	78.80	0.1	4,126	0.00%
2023/06/21	2	79.65	0	0.00	80.00	2	4,150	0.05%
2023/06/20	1.3	80.27	0	0.00	79.80	1.3	4,207	0.03%
2023/06/19	0.5	82.21	1	82.90	81.90	-0.5	4,287	-0.01%
2023/06/16	1.3	81.62	1	82.10	82.30	0.3	4,546	0.01%
2023/06/15	1.4	82.31	1	82.30	82.10	0.4	4,682	0.01%
2023/06/14	0	0.00	2	84.55	83.00	-2	4,689	-0.04%
2023/06/13	1	84.90	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0.1	83.70	3	85.23	85.50	-2.9	4,682	-0.06%
2023/06/07	0	0.00	1	83.00	84.50	-1	4,753	-0.02%
2023/06/06	1	82.20	0	0.00	82.10	1	4,774	0.02%
2023/06/05	0	0.00	3	84.80	84.30	-3	4,783	-0.06%
2023/06/02	1	83.50	0	0.00	83.50	1	4,785	0.02%
2023/06/01	2	84.35	0	0.00	83.20	2	4,809	0.04%
2023/05/31	4	85.05	1	84.40	85.00	3	4,830	0.06%
2023/05/30	0	0.00	1	83.10	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	6	83.70	83.70	-6	4,962	-0.12%
2023/05/26	1	81.50	1	83.90	81.70	0	5,002	0.00%
2023/05/25	4	83.03	0	0.00	82.90	4	4,997	0.08%
2023/05/24	1	81.80	1.9	82.59	83.20	-0.9	5,067	-0.02%
2023/05/23	1	82.20	0	0.00	82.40	1	5,182	0.02%
2023/05/19	1	79.50	1	80.10	80.10	0	5,370	0.00%
2023/05/18	1	80.00	3	80.03	79.70	-2	5,492	-0.04%
2023/05/17	1	78.40	2	78.70	78.70	-1	5,465	-0.02%
2023/05/16	0	0.00	11	78.09	77.10	-11	5,439	-0.20%
2023/05/15	10	73.60	10	74.00	74.30	0	5,379	0.00%
2023/05/12	9	73.80	9	74.50	74.20	0	5,372	0.00%
2023/05/11	0.1	74.80	0	0.00	74.10	0.1	5,389	0.00%
2023/05/09	0.2	74.53	0	0.00	73.80	0.2	5,407	0.00%
2023/05/08	18.6	76.42	3	77.00	76.00	15.6	5,381	0.29%
2023/05/05	1	78.50	2	80.50	80.50	-1	5,271	-0.02%
2023/05/03	1	78.70	0	0.00	78.50	1	5,364	0.02%
2023/05/02	0	0.00	3	78.87	79.80	-3	5,400	-0.06%
2023/04/28	22	81.74	20.4	79.61	79.10	1.6	5,442	0.03%
2023/04/27	1.4	79.00	6	78.98	78.90	-4.6	5,371	-0.09%
2023/04/25	2	80.10	2	81.55	79.00	0	5,334	0.00%
2023/04/21	0	0.00	3	84.00	81.50	-3	5,285	-0.06%
2023/04/20	1	83.70	0	0.00	83.20	1	5,273	0.02%
2023/04/19	9.1	85.80	0	0.00	85.10	9.1	5,294	0.17%
2023/04/18	1	88.10	0	0.00	87.80	1	5,295	0.02%
2023/04/17	3	88.83	0	0.00	89.30	3	5,247	0.06%
2023/04/14	2	89.50	7	89.30	89.40	-5	5,271	-0.09%
2023/04/13	3	88.67	2	89.60	87.80	1	5,269	0.02%
2023/04/12	7	90.84	6.5	90.93	91.40	0.5	5,117	0.01%
2023/04/11	4	85.48	9	86.46	86.90	-5	4,723	-0.11%
2023/04/10	2	81.50	4	81.50	81.70	-2	4,506	-0.04%
2023/04/07	0	0.00	6	82.77	83.00	-6	4,459	-0.13%
2023/03/30	3	77.70	0	0.00	77.50	3	4,218	0.07%
2023/03/27	2	79.40	3	79.30	78.50	-1	4,226	-0.02%
2023/03/24	1	78.00	5	78.50	78.50	-4	4,260	-0.09%
2023/03/23	2	78.00	0	0.00	77.50	2	4,255	0.05%
2023/03/22	5	79.10	2	78.90	78.80	3	4,202	0.07%
2023/03/21	12	82.07	4	80.80	80.90	8	4,105	0.19%
2023/03/20	6	78.68	12	80.29	81.00	-6	3,858	-0.16%
2023/03/17	20	76.56	21.3	76.00	76.00	-1.3	3,720	-0.04%
2023/03/16	1	75.40	1	74.50	74.60	0	3,706	0.00%
2023/03/15	0	0.00	1	76.60	74.70	-1	3,719	-0.03%
2023/03/13	0	0.00	3	76.33	76.30	-3	3,722	-0.08%
2023/03/10	0	0.00	4	74.80	74.20	-4	3,704	-0.11%
2023/03/09	1	76.70	0	0.00	76.30	1	3,732	0.03%
2023/03/07	0	0.00	1	76.20	76.10	-1	3,711	-0.03%
2023/03/06	4	75.85	0	0.00	75.80	4	3,708	0.11%
2023/03/03	12	75.68	11	75.91	75.00	1	3,693	0.03%
2023/03/02	5	74.82	0	0.00	74.70	5	3,712	0.13%
2023/03/01	17	75.39	19	75.87	76.90	-2	3,645	-0.05%
2023/02/23	2	74.50	1	74.30	74.20	1	3,562	0.03%
2023/02/22	5	73.72	10	73.69	73.20	-5	3,597	-0.14%
2023/02/21	11	76.85	11.2	77.02	77.00	-0.2	3,620	-0.01%
2023/02/20	5	74.20	6	74.92	75.20	-1	3,691	-0.03%
2023/02/17	5	73.22	8	73.58	74.00	-3	4,151	-0.07%
2023/02/16	17	71.99	11	72.34	72.60	6	4,027	0.15%
2023/02/15	0	0.00	10	68.50	68.60	-10	4,068	-0.25%
2023/02/14	0	0.00	0.2	70.70	69.50	-0.2	4,204	0.00%
2023/02/10	0	0.00	4	70.15	69.50	-4	5,014	-0.08%
2023/02/09	0	0.00	1	70.60	70.50	-1	5,118	-0.02%
2023/02/08	16	71.26	1	71.50	71.50	15	5,150	0.29%
2023/02/07	0	0.00	1	70.80	70.70	-1	5,122	-0.02%
2023/02/02	5	70.30	2	70.55	70.30	3	5,155	0.06%
2023/02/01	0	0.00	2	68.40	68.40	-2	5,177	-0.04%
2023/01/12	1	63.20	2	63.90	63.50	-1	5,475	-0.02%
2023/01/11	0	0.00	3	64.13	64.00	-3	5,609	-0.05%
2023/01/10	1	63.70	3	63.70	63.40	-2	5,919	-0.03%
2023/01/09	1	64.50	2	63.35	63.50	-1	6,065	-0.02%
2023/01/06	33	63.58	42	63.65	63.70	-9	6,035	-0.15%
2023/01/05	5	62.80	0	0.00	61.80	5	5,979	0.08%
2023/01/04	3	62.93	4	62.25	62.20	-1	5,993	-0.02%
2023/01/03	31	62.21	38	62.66	62.60	-7	5,910	-0.12%
2022/12/30	0	0.00	3	59.20	58.60	-3	5,788	-0.05%
2022/12/29	3	58.50	2	57.90	58.80	1	5,809	0.02%
2022/12/28	1	58.90	0	0.00	58.20	1	5,845	0.02%
2022/12/27	35	60.84	35	61.24	59.80	0	5,866	0.00%
2022/12/26	0	0.00	1	59.00	58.70	-1	5,817	-0.02%
2022/12/21	1.2	56.81	1	56.90	56.60	0.2	5,854	0.00%
2022/12/20	0.4	58.58	2	58.90	56.50	-1.6	5,857	-0.03%
2022/12/19	1	59.60	0	0.00	59.50	1	5,850	0.02%
2022/12/16	10.1	60.72	0	0.00	60.50	10.1	5,835	0.17%
2022/12/15	8.2	63.45	6	63.70	62.60	2.2	5,786	0.04%
2022/12/14	0.2	62.95	0	0.00	62.80	0.2	5,761	0.00%
2022/12/13	2	62.95	0	0.00	62.50	2	5,747	0.03%
2022/12/12	0.1	62.60	0	0.00	62.60	0.1	5,742	0.00%
2022/12/09	0.3	64.30	0	0.00	63.70	0.3	5,724	0.00%
2022/12/08	0.1	64.10	0	0.00	64.00	0.1	5,719	0.00%
2022/12/07	0.3	65.53	0	0.00	64.30	0.3	5,716	0.00%
2022/12/06	0	0.00	10	67.76	66.10	-10	5,696	-0.18%
2022/12/05	10	69.65	23	68.76	68.20	-13	5,685	-0.23%
2022/12/02	0	0.00	5	67.40	68.00	-5	5,654	-0.09%
2022/12/01	19	67.71	2	67.90	68.00	17	5,641	0.30%
2022/11/30	5.1	65.78	2	65.50	65.70	3.1	5,581	0.06%
2022/11/29	0.2	64.20	5	64.14	64.30	-4.8	5,610	-0.09%
2022/11/28	6	65.43	0	0.00	64.90	6	5,614	0.11%
2022/11/25	5	66.46	4	65.40	65.20	1	5,617	0.02%
2022/11/24	5.3	66.26	4	66.00	66.10	1.3	5,615	0.02%
2022/11/23	1	64.40	0	0.00	64.30	1	5,568	0.02%
2022/11/22	1	63.60	0	0.00	63.60	1	5,568	0.02%
2022/11/21	12	65.55	16	66.57	65.50	-4	5,547	-0.07%
2022/11/18	1	69.00	2	68.05	67.60	-1	5,540	-0.02%
2022/11/17	15	69.21	6	68.95	68.30	9	5,558	0.16%
2022/11/16	15	67.09	8.5	67.25	69.00	6.5	5,487	0.12%
2022/11/15	9	64.74	18	64.64	67.40	-9	5,320	-0.17%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	12	76.77	9.5	76.15	75.00	2.5	4,998	0.05%
2022/11/10	15	75.86	14.2	75.36	75.00	0.9	4,862	0.02%
2022/11/09	14	77.07	23	77.36	76.80	-9	4,819	-0.19%
2022/11/08	30	73.27	32	74.61	76.50	-2	4,351	-0.05%
2022/11/07	8	69.70	4.4	70.23	69.60	3.6	4,334	0.08%
2022/11/04	2.1	65.56	1	66.40	66.60	1.1	4,277	0.03%
2022/11/03	2.4	67.15	1	67.30	67.00	1.4	4,307	0.03%
2022/11/02	1.5	68.70	0	0.00	67.80	1.5	4,309	0.04%
2022/11/01	4	68.15	2	67.95	68.00	2	4,366	0.05%
2022/10/31	5	69.20	3	69.30	68.50	2	4,354	0.05%
2022/10/28	8	69.34	5	68.96	67.00	3	4,338	0.07%
2022/10/27	4	71.70	8	72.21	72.90	-4	4,307	-0.09%
2022/10/26	4	69.48	4	70.08	70.00	0	4,326	0.00%
2022/10/25	2	69.70	2.1	70.09	68.60	-0.1	4,422	0.00%
2022/10/24	6	72.05	6	71.28	69.50	0	4,469	0.00%
2022/10/21	5	73.24	1	70.13	69.90	4	4,596	0.09%
2022/10/20	5	73.58	4	73.60	74.00	1	4,546	0.02%
2022/10/19	3	74.03	6	73.93	74.90	-3	4,500	-0.07%
2022/10/18	8	73.21	88	73.29	74.00	-80	4,386	-1.82%
2022/10/17	5	65.68	9	68.33	70.80	-4	4,107	-0.10%
2022/10/14	0	0.00	2	65.46	65.60	-2	3,981	-0.05%
2022/10/13	4	61.95	3	61.57	60.00	1	4,016	0.02%
2022/10/12	4	64.55	0	0.00	65.70	4	4,029	0.10%
2022/10/11	2	65.00	2	65.85	65.40	0	4,023	0.00%
2022/10/07	3	68.03	3	68.57	67.90	0	4,017	0.00%
2022/10/06	1	67.60	0	0.00	68.00	1	4,013	0.02%
2022/10/05	0	0.00	1	65.80	67.20	-1	4,016	-0.02%
2022/10/04	1	64.00	0	0.00	64.80	1	4,013	0.02%
2022/09/30	0.3	58.00	0	0.00	61.00	0.3	4,083	0.01%
2022/09/28	0.4	60.60	0	0.00	59.70	0.4	4,243	0.01%
2022/09/26	0	60.80	0	0.00	60.80	0	4,336	0.00%
2022/09/23	0	66.20	0	0.00	66.20	0	4,392	0.00%
2022/09/21	2	68.60	6	68.45	68.20	-4	4,466	-0.09%
2022/09/19	5	69.00	0	0.00	68.60	5	4,527	0.11%
2022/09/14	0	0.00	2	71.30	71.10	-2	4,722	-0.04%
2022/09/13	2	72.00	2	71.10	71.10	0	4,779	0.00%
2022/09/12	2	71.00	0	0.00	70.70	2	4,887	0.04%
2022/09/07	1	68.90	1	68.60	68.30	0	4,991	0.00%
2022/09/05	2	74.08	0	0.00	71.90	2	4,984	0.04%
2022/09/02	2	75.30	0	0.00	76.10	2	4,963	0.04%
2022/09/01	1	76.17	2	75.70	75.10	-1	4,958	-0.02%
2022/08/31	0	0.00	1	76.90	77.00	-1	4,952	-0.02%
2022/08/30	2	74.85	1	75.30	74.90	1	4,964	0.02%
2022/08/29	0	74.60	0	0.00	74.30	0	4,984	0.00%
2022/08/26	4	77.93	1	77.20	77.30	3	4,987	0.06%
2022/08/25	5	78.54	5	78.56	78.10	0	5,040	0.00%
2022/08/24	4	78.42	4	78.10	78.00	0	5,252	0.00%
2022/08/23	2	76.45	4	76.60	76.60	-2	5,210	-0.04%
2022/08/22	2	78.55	1	79.00	77.80	1	5,185	0.02%
2022/08/19	2	78.25	2	79.00	77.90	0	5,145	0.00%
2022/08/18	1	77.80	4	78.23	77.80	-3	5,075	-0.06%
2022/08/17	3	76.07	3	75.80	75.10	0	4,915	0.00%
2022/08/16	5	77.02	1.7	76.53	76.00	3.3	4,912	0.07%
2022/08/15	4	78.15	7	77.91	78.50	-3	4,862	-0.06%
2022/08/12	7	74.93	6	74.38	75.20	1	4,746	0.02%
2022/08/11	2	70.90	0	0.00	70.80	2	4,603	0.04%
2022/08/10	1.2	70.17	1	67.70	70.60	0.2	4,606	0.00%
2022/08/08	1	67.30	3	68.40	69.50	-2	4,547	-0.04%
2022/08/04	1	65.51	1	66.40	66.70	0	4,484	0.00%
2022/08/03	2.2	67.63	4	67.83	67.70	-1.8	4,456	-0.04%
2022/08/02	2.2	67.97	2	67.30	66.60	0.2	4,450	0.00%
2022/08/01	2.3	70.44	11	71.17	69.90	-8.7	4,395	-0.20%
2022/07/29	8	74.65	3	74.53	74.10	5	4,285	0.12%
2022/07/28	5	78.48	6	76.80	76.60	-1	4,233	-0.02%
2022/07/27	7.1	96.03	2	96.35	96.70	5.1	4,070	0.12%
2022/07/26	5	97.00	3	96.53	96.20	2	4,018	0.05%
2022/07/25	2	99.75	1	100.00	99.00	1	4,036	0.02%
2022/07/22	8	102.44	5	102.70	101.50	3	4,072	0.07%
2022/07/21	1	102.00	2	101.75	102.50	-1	4,139	-0.02%
2022/07/20	6.1	101.01	6	102.42	101.00	0.1	4,284	0.00%
2022/07/19	0	0.00	1	96.20	98.60	-1	4,288	-0.02%
2022/07/15	0	0.00	2.1	92.05	92.10	-2.1	4,259	-0.05%
2022/07/14	1	91.30	0	0.00	91.00	1	4,246	0.02%
2022/07/13	1	89.50	0	0.00	89.30	1	4,230	0.02%
2022/07/11	1	89.90	0	0.00	90.00	1	4,267	0.02%
2022/07/08	0	0.00	4	89.50	90.60	-4	4,246	-0.09%
2022/07/07	10	85.36	10	86.00	87.80	0	4,192	0.00%
2022/07/06	1	86.80	0	0.00	86.20	1	4,143	0.02%
2022/07/04	0	83.80	1	83.90	83.70	-1	4,137	-0.02%
2022/07/01	1	82.05	16	83.24	81.90	-15	4,170	-0.36%
2022/06/30	3	91.33	21	90.35	90.00	-18	4,076	-0.44%
2022/06/29	5	93.84	26	94.66	93.80	-21	4,020	-0.52%
2022/06/28	1	96.20	3	94.97	94.70	-2	3,986	-0.05%
2022/06/27	0	0.00	2	97.40	97.10	-2	3,975	-0.05%
2022/06/23	2	92.55	1	92.90	91.70	1	3,908	0.03%
2022/06/22	1	94.57	0	0.00	91.70	1	3,866	0.03%
2022/06/21	1	95.60	1	97.80	97.50	0	3,801	0.00%
2022/06/20	0.4	98.45	6	96.40	93.60	-5.6	3,775	-0.15%
2022/06/17	2.4	102.81	5	103.70	102.00	-2.7	3,668	-0.07%
2022/06/16	0.1	113.00	0	0.00	107.00	0.1	3,615	0.00%
2022/06/15	1.1	115.38	1	113.00	112.50	0.1	3,608	0.00%
2022/06/09	0	0.00	2	118.00	117.50	-2	3,667	-0.05%
2022/06/08	2	120.75	1	121.00	118.50	1	3,680	0.03%
2022/06/07	1	120.00	2	120.00	120.00	-1	3,688	-0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	2	119.25	2	120.25	119.00	0	3,742	0.00%
2022/06/01	11	121.36	34	119.94	121.00	-23	3,709	-0.62%
2022/05/31	20	114.53	5	115.00	115.00	15	3,485	0.43%
2022/05/30	3	113.67	0	0.00	114.00	3	3,492	0.09%
2022/05/27	2	112.00	0	0.00	111.50	2	3,558	0.06%
2022/05/24	0.1	110.32	1	111.00	109.50	-0.9	4,117	-0.02%
2022/05/23	2.1	113.73	7	113.00	113.00	-5	4,198	-0.12%
2022/05/20	2	117.25	2	116.50	115.50	0	4,183	0.00%
2022/05/19	3	116.67	4	116.50	118.50	-1	4,166	-0.02%
2022/05/18	7	117.50	3	118.50	118.50	4	4,147	0.10%
2022/05/17	1	113.50	2	114.75	115.00	-1	4,103	-0.02%
2022/05/16	2	114.75	2	113.00	113.00	0	4,113	0.00%
2022/05/13	1	116.00	1	116.00	115.00	0	4,163	0.00%
2022/05/12	1	115.00	1	114.00	114.50	0	4,183	0.00%
2022/05/11	1	114.50	1	114.50	114.50	0	4,171	0.00%
2022/05/10	1	114.00	0	0.00	117.50	1	4,182	0.02%
2022/05/09	0	113.75	1	114.00	113.00	-1	4,171	-0.02%
2022/05/06	0	117.00	0	0.00	117.00	0	4,173	0.00%
2022/05/05	1	120.00	1	120.50	119.50	0	4,177	0.00%
2022/05/04	2.1	119.21	0	0.00	119.00	2.1	4,159	0.05%
2022/05/03	1	115.50	1	117.50	117.00	0	4,139	0.00%
2022/04/27	0	113.59	5	113.50	116.00	-5	4,117	-0.12%
2022/04/26	5	122.30	2	123.75	119.00	3	4,020	0.08%
2022/04/25	0	117.00	1	117.50	118.50	-1	3,885	-0.03%
2022/04/21	2	126.50	2	125.50	125.50	0	3,937	0.00%
2022/04/19	0	122.00	0.1	123.50	121.00	-0.1	4,027	0.00%
2022/04/18	1	123.50	2	122.75	122.50	-1	4,064	-0.02%
2022/04/15	2	124.75	0	0.00	122.50	2	4,097	0.05%
2022/04/14	1	128.50	2	129.00	129.00	-1	4,152	-0.02%
2022/04/13	1	129.00	0	0.00	128.50	1	4,267	0.02%
2022/04/12	0	0.00	1	127.50	128.00	-1	4,364	-0.02%
2022/04/11	0	127.00	1	130.00	126.00	-1	4,512	-0.02%
2022/04/08	1	133.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	1	133.10	4	138.88	131.00	-3	4,502	-0.07%
2022/04/06	0.6	143.00	1	144.50	142.50	-0.4	4,416	-0.01%
2022/04/01	2	144.75	4	144.75	145.00	-2	4,538	-0.04%
2022/03/31	0	0.00	3	146.67	146.00	-3	4,634	-0.06%
2022/03/29	2	148.25	1	148.50	148.00	1	4,718	0.02%
2022/03/25	0	0.00	1	150.50	149.50	-1	4,806	-0.02%
2022/03/24	1	151.98	1	151.50	152.00	0	4,901	0.00%
2022/03/23	2	151.75	0	0.00	151.50	2	4,982	0.04%
2022/03/22	1	148.50	0	0.00	148.00	1	5,150	0.02%
2022/03/21	1	150.50	2	150.53	150.00	-1	5,207	-0.02%
2022/03/18	2	148.75	2	148.50	149.00	0	5,238	0.00%
2022/03/17	0	0.00	2.2	148.10	148.00	-2.2	5,245	-0.04%
2022/03/16	3	143.67	0	0.00	145.00	3	5,277	0.06%
2022/03/15	1	145.00	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	145.50	148.00	-1	5,398	-0.02%
2022/03/11	0	145.00	0	0.00	145.00	0	5,615	0.00%
2022/03/10	1	148.50	0	0.00	148.00	1	5,715	0.02%
2022/03/09	2	145.00	2	145.50	146.00	0	5,782	0.00%
2022/03/08	2	142.75	0	0.00	142.50	2	5,897	0.03%
2022/03/07	0	150.50	0	0.00	147.00	0	5,927	0.00%
2022/03/04	3	154.00	1	155.00	153.00	2	5,994	0.03%
2022/03/03	3	155.67	2	156.75	156.00	1	6,127	0.02%
2022/03/02	2	156.00	0	0.00	156.50	2	6,211	0.03%
2022/03/01	0	0.00	4	153.00	153.50	-4	6,202	-0.06%
2022/02/25	16	156.84	16	153.69	152.00	0	6,280	0.00%
2022/02/24	7	156.86	4	155.50	156.00	3	6,265	0.05%
2022/02/23	2	153.00	3	154.33	154.50	-1	6,083	-0.02%
2022/02/22	2	144.76	0	0.00	146.00	2	6,358	0.03%
2022/02/21	2	149.50	0	0.00	149.50	2	7,504	0.03%
2022/02/18	0	148.17	1	148.00	150.00	-1	8,235	-0.01%
2022/02/17	1	149.00	1	149.00	149.50	0	8,303	0.00%
2022/02/16	0.1	148.07	0	0.00	147.50	0.1	8,404	0.00%
2022/02/15	2.1	146.80	1	146.00	146.00	1.1	8,455	0.01%
2022/02/14	0	149.85	1	149.00	149.50	-1	8,475	-0.01%
2022/02/11	0	153.00	0	0.00	152.50	0	8,516	0.00%
2022/02/10	3	154.00	1	153.50	153.50	2	8,699	0.02%
2022/02/09	10	155.00	0	0.00	156.50	10	8,765	0.11%
2022/02/07	0	144.79	0	0.00	146.50	0	8,910	0.00%
2022/01/26	0	145.50	0	0.00	145.50	0	8,992	0.00%
2022/01/25	1.1	147.96	1.3	146.33	145.00	-0.2	9,153	0.00%
2022/01/24	0	145.75	2	149.00	149.50	-2	9,426	-0.02%
2022/01/21	4	150.39	0	0.00	149.50	4	9,663	0.04%
2022/01/20	2	154.00	0	0.00	154.00	2	10,078	0.02%
2022/01/19	0	155.25	0	0.00	155.00	0	10,230	0.00%
2022/01/18	2	159.98	2	155.50	155.50	0	10,457	0.00%
2022/01/17	2	155.00	3	156.83	157.50	-1	10,516	-0.01%
2022/01/14	1.1	150.59	0	0.00	152.00	1.1	10,633	0.01%
2022/01/13	0	156.00	0	0.00	155.00	0	11,031	0.00%
2022/01/12	3.2	155.65	0	0.00	156.00	3.2	11,081	0.03%
2022/01/11	3.2	160.13	0	0.00	159.00	3.2	11,147	0.03%
2022/01/10	0	161.50	0	0.00	163.50	0	11,206	0.00%
2022/01/07	4.2	159.90	2	160.00	159.00	2.2	11,373	0.02%
2022/01/06	2.3	163.50	3	163.67	163.00	-0.7	11,458	-0.01%
2022/01/05	2.3	167.91	3	168.33	167.50	-0.7	11,517	-0.01%
2022/01/04	3.1	174.50	5	174.70	172.50	-1.9	11,520	-0.02%
2022/01/03	4	173.50	21	175.69	176.50	-17	11,503	-0.15%
2021/12/30	0	0.00	2	172.25	171.50	-2	11,577	-0.02%
2021/12/29	0	0.00	1	172.50	171.00	-1	11,897	-0.01%
2021/12/28	5	173.00	5	171.00	171.00	0	12,314	0.00%
2021/12/27	0	166.50	3	170.83	173.00	-3	12,392	-0.02%
2021/12/24	1.2	167.69	3	168.17	167.50	-1.8	12,543	-0.01%
2021/12/23	3	172.17	0	0.00	170.50	3	12,641	0.02%
2021/12/22	12	173.13	3	172.33	171.00	9	12,757	0.07%
2021/12/21	0	0.00	1	172.50	172.50	-1	12,817	-0.01%
2021/12/20	2	170.75	2	172.50	170.50	0	12,865	0.00%
2021/12/17	7	171.43	1	170.50	170.00	6	12,878	0.05%
2021/12/16	6.4	172.36	8.3	172.91	173.00	-1.9	12,975	-0.01%
2021/12/15	1	167.50	3	167.33	167.50	-2	12,895	-0.02%
2021/12/14	3.1	161.70	2	162.50	160.50	1.1	12,907	0.01%
2021/12/13	3	166.00	1	166.50	167.00	2	12,940	0.02%
2021/12/10	40.2	165.46	31	166.63	165.50	9.2	13,087	0.07%
2021/12/09	38.1	170.39	2	170.50	169.00	36.1	13,075	0.28%
2021/12/08	4.1	174.62	25.1	175.62	173.00	-21	13,121	-0.16%
2021/12/07	4	176.50	5.3	175.77	173.00	-1.3	13,391	-0.01%
2021/12/06	11	173.00	4	173.25	172.50	7	13,493	0.05%
2021/12/03	2	170.25	2	170.75	170.50	0	13,607	0.00%
2021/12/02	5.1	169.38	3	169.17	166.50	2.1	13,776	0.01%
2021/12/01	3	169.00	2	168.96	169.50	1	14,020	0.01%
2021/11/30	4	166.38	0	168.50	166.00	4	14,345	0.03%
2021/11/29	10.3	158.10	9	161.17	163.50	1.3	14,557	0.01%
2021/11/26	10.1	166.67	2	168.00	162.50	8.1	14,708	0.06%
2021/11/25	5	169.10	1	167.50	168.00	4	15,011	0.03%
2021/11/24	2	168.50	1	166.50	169.00	1	15,081	0.01%
2021/11/23	3	170.33	1	172.00	169.00	2	15,233	0.01%
2021/11/22	14	175.93	6	175.17	176.50	8	15,337	0.05%
2021/11/19	3	176.33	2	172.50	172.50	1	15,709	0.01%
2021/11/18	95	178.92	73.6	180.05	173.50	21.4	15,879	0.13%
2021/11/17	10.1	165.59	17.4	167.76	171.50	-7.3	15,099	-0.05%
2021/11/16	4	157.75	10	159.50	156.00	-6	14,940	-0.04%
2021/11/15	6	160.00	13	158.15	156.50	-7	15,536	-0.05%
2021/11/12	6	156.50	11	154.09	155.00	-5	16,770	-0.03%
2021/11/11	14.1	154.31	12	152.38	154.50	2.1	16,996	0.01%
2021/11/10	5	153.00	14	154.32	152.50	-9	17,198	-0.05%
2021/11/09	12	156.04	5	154.40	155.50	7	17,489	0.04%
2021/11/08	46	150.63	39	151.88	152.00	7	17,513	0.04%
2021/11/05	11	148.68	3	149.83	148.50	8	17,807	0.04%
2021/11/04	0	0.00	8	145.25	144.50	-8	18,007	-0.04%
2021/11/03	2	147.50	5	147.00	148.50	-3	18,247	-0.02%
2021/11/02	14	149.36	12	145.25	144.00	2	18,473	0.01%
2021/11/01	17	153.23	9	152.89	150.00	8	18,641	0.04%
2021/10/29	20	163.83	14	166.07	160.00	6	18,846	0.03%
2021/10/28	7	166.29	0	0.00	164.00	7	19,154	0.04%
2021/10/27	10	155.95	7	155.36	158.50	3	19,858	0.02%
2021/10/26	15	155.50	2	153.50	152.50	13	20,775	0.06%
2021/10/25	3	145.83	4	147.25	149.00	-1	21,535	0.00%
2021/10/22	2	148.00	12	151.21	148.00	-10	22,191	-0.05%
2021/10/21	5	156.00	3	156.50	151.00	2	22,793	0.01%
2021/10/20	2	145.75	7	146.50	147.00	-5	23,424	-0.02%
2021/10/19	6	146.42	2	146.00	145.50	4	24,926	0.02%
2021/10/18	1	139.51	5	142.60	143.00	-4	25,500	-0.02%
2021/10/15	73	140.96	71	141.00	141.00	2	25,649	0.01%
2021/10/14	10	139.00	1	139.00	139.00	9	25,598	0.04%
2021/10/13	3	134.83	10.2	134.31	134.00	-7.2	25,541	-0.03%
2021/10/12	2	141.25	1	144.00	139.00	1	25,547	0.00%
2021/10/08	5	148.60	1	145.00	145.00	4	25,639	0.02%
2021/10/07	0	0.00	3.1	146.29	147.00	-3.1	25,668	-0.01%
2021/10/06	4	147.50	3	141.83	140.00	1	25,703	0.00%
2021/10/05	3	146.83	3	143.83	150.50	0	25,490	0.00%
2021/10/04	5	148.20	5	141.70	139.50	0	25,173	0.00%
2021/10/01	1	149.98	5	146.90	148.50	-4	25,123	-0.02%
2021/09/30	3	153.33	3	154.33	155.00	0	25,106	0.00%
2021/09/29	1	156.00	3	156.00	153.50	-2	25,212	-0.01%
2021/09/28	4	165.75	1	168.00	162.00	3	25,688	0.01%
2021/09/27	2	168.50	3	169.33	168.00	-1	25,883	0.00%
2021/09/24	0	0.00	2	163.25	164.00	-2	26,181	-0.01%
2021/09/23	2	160.50	3	161.17	161.00	-1	26,339	0.00%
2021/09/22	2	161.00	3	162.00	160.50	-1	26,604	0.00%
2021/09/17	4	167.13	2	166.50	169.50	2	26,950	0.01%
2021/09/16	3	168.17	3	166.00	165.50	0	27,110	0.00%
2021/09/15	4.2	165.74	3	168.00	165.00	1.2	27,266	0.00%
2021/09/14	0	177.50	1	176.00	176.50	-1	27,647	0.00%
2021/09/13	2.1	178.47	2	180.25	175.00	0.1	28,072	0.00%
2021/09/10	10.1	184.03	5	183.80	179.00	5.1	28,528	0.02%
2021/09/09	5	177.90	10	177.30	179.50	-5	28,530	-0.02%
2021/09/08	9	173.61	4	173.38	169.00	5	28,671	0.02%
2021/09/07	5	178.10	5	176.30	176.50	0	29,141	0.00%
2021/09/06	6	175.33	12	175.88	174.50	-6	29,420	-0.02%
2021/09/03	8.1	182.49	16	182.69	180.50	-7.9	29,785	-0.03%
2021/09/02	5	189.61	5	190.60	186.00	0	30,498	0.00%
2021/09/01	16	195.31	1	195.00	195.50	15	31,476	0.05%
2021/08/31	5	194.50	8	194.38	191.50	-3	32,096	-0.01%
2021/08/30	3.1	189.22	1	190.00	189.00	2.1	32,647	0.01%
2021/08/27	9	191.06	3	186.50	190.50	6	33,242	0.02%
2021/08/26	4.1	193.89	7	190.71	190.50	-2.9	34,115	-0.01%
2021/08/25	14	191.39	34	191.38	193.50	-20	35,424	-0.06%
2021/08/24	9	195.39	9	192.39	190.00	0	35,921	0.00%
2021/08/23	7	201.36	3	200.17	202.00	4	36,217	0.01%
2021/08/20	12	193.88	12	193.17	190.50	0	36,492	0.00%
2021/08/19	12	198.13	12	197.38	189.50	0	36,702	0.00%
2021/08/18	32.2	199.00	27	200.65	208.00	5.2	36,877	0.01%
2021/08/17	12.1	219.08	4	219.50	207.50	8.1	37,064	0.02%
2021/08/16	7	221.79	7	223.07	221.00	0	37,988	0.00%
2021/08/13	24	234.00	23	230.11	224.00	1	38,240	0.00%
2021/08/12	7	237.86	4	237.25	236.50	3	38,758	0.01%
2021/08/11	6	241.00	6	242.00	237.00	0	39,687	0.00%
2021/08/10	7	252.93	6	253.00	248.50	1	39,841	0.00%
2021/08/09	6	261.92	7	260.00	252.00	-1	40,193	0.00%
2021/08/06	9	266.33	11	267.95	269.50	-2	41,121	0.00%
2021/08/05	5	267.50	6	268.00	265.50	-1	41,868	0.00%
2021/08/04	42	278.83	43	275.80	274.00	-1	42,818	0.00%
2021/08/03	29	286.93	28	286.16	282.50	1	42,779	0.00%
2021/08/02	29	288.84	23	286.09	280.00	6	42,832	0.01%
2021/07/30	14	283.71	17	282.82	276.50	-3	42,231	-0.01%
2021/07/29	12	264.17	19	266.87	275.00	-7	41,722	-0.02%
2021/07/28	21	270.95	9	268.28	261.00	12	41,284	0.03%
2021/07/27	22	279.11	29	281.33	290.00	-7	41,322	-0.02%
2021/07/26	19	281.79	18.1	284.53	276.00	0.9	40,993	0.00%
2021/07/23	31.7	264.19	48.2	266.11	270.50	-16.5	40,197	-0.04%
2021/07/22	8	235.63	23.4	240.80	246.00	-15.4	39,107	-0.04%
2021/07/21	1	219.50	10	218.00	224.00	-9	38,837	-0.02%
2021/07/20	5	217.20	0	0.00	214.00	5	39,098	0.01%
2021/07/19	0	0.00	4	227.63	226.00	-4	39,414	-0.01%
2021/07/16	3	225.50	5	224.80	225.50	-2	39,721	-0.01%
2021/07/15	4	219.13	3	217.03	224.50	1	40,297	0.00%
2021/07/14	1	205.03	32	209.42	215.50	-31	41,013	-0.08%
2021/07/13	7	214.21	1.1	224.78	210.00	5.9	41,311	0.01%
2021/07/12	0	0.00	3	225.33	221.00	-3	42,235	-0.01%
2021/07/09	4	221.88	13	221.23	220.50	-9	43,038	-0.02%
2021/07/08	15.3	226.71	3	228.00	225.00	12.3	43,962	0.03%
2021/07/07	13.1	228.13	7	228.00	224.00	6.1	44,613	0.01%
2021/07/06	3.1	233.94	5	232.10	231.00	-1.9	45,041	0.00%
2021/07/05	8	236.38	20	237.99	238.50	-12	45,758	-0.03%
2021/07/02	8.1	228.63	8	228.56	228.00	0.1	45,754	0.00%
2021/07/01	5	227.40	7	226.72	222.00	-2	45,948	0.00%
2021/06/30	9.1	223.93	13	223.35	226.00	-3.9	46,289	-0.01%
2021/06/29	22	230.33	8	230.38	219.00	14	46,999	0.03%
2021/06/28	29	226.97	9.2	229.43	233.00	19.8	46,737	0.04%
2021/06/25	1.1	219.55	27	220.91	220.00	-25.9	46,470	-0.06%
2021/06/24	18	218.53	17	215.97	217.00	1	46,369	0.00%
2021/06/23	14	222.18	14.1	219.85	217.50	-0.1	46,246	0.00%
2021/06/22	6	214.50	15	213.33	212.50	-9	45,753	-0.02%
2021/06/21	46.2	211.29	37	214.34	208.00	9.2	45,360	0.02%
2021/06/18	28.1	224.35	8	225.94	222.50	20.1	44,912	0.04%
2021/06/17	16.2	223.33	39.1	224.63	228.50	-23	44,681	-0.05%
2021/06/16	37	236.49	18	228.97	223.00	19	44,410	0.04%
2021/06/15	16	244.31	40	243.68	242.50	-24	43,982	-0.05%
2021/06/11	34.2	241.01	26	242.92	241.00	8.2	44,896	0.02%
2021/06/10	68.2	246.77	21	245.76	240.00	47.2	44,973	0.11%
2021/06/09	26	242.58	36	243.42	248.00	-10	44,862	-0.02%
2021/06/08	41.2	241.03	10	238.00	230.50	31.2	44,752	0.07%
2021/06/07	23	229.13	35.1	233.59	238.00	-12.1	44,289	-0.03%
2021/06/04	17	228.50	18	230.44	226.50	-1	43,743	0.00%
2021/06/03	17	223.44	15	226.13	230.00	2	43,243	0.00%
2021/06/02	49.1	229.01	29	230.52	216.00	20.1	42,269	0.05%
2021/06/01	10	227.60	20	230.38	232.50	-10	40,906	-0.02%
2021/05/31	7	207.43	20.1	207.81	211.50	-13.1	39,973	-0.03%
2021/05/28	35	201.79	23	201.13	199.50	12	39,364	0.03%
2021/05/27	17	198.97	18	197.25	200.00	-1	39,070	0.00%
2021/05/26	20	199.05	15	196.07	192.50	5	38,520	0.01%
2021/05/25	26	200.54	31	201.95	199.50	-5	37,898	-0.01%
2021/05/24	16	184.59	39	181.46	190.00	-23	36,643	-0.06%
2021/05/21	29	171.38	17	174.03	176.00	12	35,838	0.03%
2021/05/20	12	172.50	3	171.33	169.00	9	35,635	0.03%
2021/05/19	71	173.18	50	174.93	179.00	21	35,152	0.06%
2021/05/18	8	155.75	11	159.50	163.00	-3	34,334	-0.01%
2021/05/17	13	154.58	14	151.29	148.50	-1	34,113	0.00%
2021/05/14	22	176.32	24	177.88	164.50	-2	33,842	-0.01%
2021/05/13	8	168.75	17	167.62	171.00	-9	32,760	-0.03%
2021/05/12	25	158.36	13	156.27	161.00	12	31,940	0.04%
2021/05/11	30	164.30	22	169.16	162.50	8	30,804	0.03%
2021/05/10	4	185.75	4	186.88	180.50	0	30,623	0.00%
2021/05/07	14	178.39	15	180.00	183.00	-1	30,225	0.00%
2021/05/06	13	175.66	11	175.09	171.00	2	29,853	0.01%
2021/05/05	14	174.96	14	178.71	172.50	0	29,380	0.00%
2021/05/04	23	185.74	19	178.84	191.50	4	29,111	0.01%
2021/05/03	7	193.93	11	185.50	179.50	-4	28,545	-0.01%
2021/04/29	7	199.57	12	199.79	199.00	-5	28,395	-0.02%
2021/04/28	8.2	203.09	9	204.50	201.00	-0.8	28,586	0.00%
2021/04/27	8	199.32	14	201.83	195.50	-6	28,353	-0.02%
2021/04/26	15	198.97	11	197.45	196.50	4	28,220	0.01%
2021/04/23	6	187.16	6	189.50	193.50	0	28,108	0.00%
2021/04/22	4	182.51	3	183.00	176.00	1	28,446	0.00%
2021/04/21	18	177.78	17	177.97	179.00	1	28,387	0.00%
2021/04/20	15	199.67	18	192.78	182.00	-3	27,900	-0.01%
2021/04/19	9	199.57	2	198.75	198.50	7	27,235	0.03%
2021/04/16	40	229.58	41	229.97	220.50	-1	27,122	0.00%
2021/04/15	32	211.03	22	212.02	220.00	10	26,314	0.04%
2021/04/14	16	201.47	32	191.55	200.00	-16	25,679	-0.06%
2021/04/13	7	209.58	7.1	212.11	202.50	-0.1	24,924	0.00%
2021/04/12	7	207.71	5	208.22	202.50	2	24,342	0.01%
2021/04/09	17.3	231.19	5	233.03	225.00	12.2	23,930	0.05%
2021/04/08	4	222.45	7	231.79	236.50	-3	23,464	-0.01%
2021/04/07	10	214.85	8	215.70	215.00	2	23,107	0.01%
2021/04/06	9	214.95	5	217.60	218.50	4	22,891	0.02%
2021/04/01	3	186.36	17	193.50	199.00	-14	22,675	-0.06%
2021/03/31	3	182.67	3	184.85	181.00	0	22,011	0.00%
2021/03/30	8	179.57	3	177.67	183.50	5	22,479	0.02%
2021/03/29	4	171.00	3.1	172.70	174.00	0.9	22,643	0.00%
2021/03/26	0	158.50	3	155.62	158.50	-3	23,226	-0.01%
2021/03/25	0	144.00	1	146.00	144.50	-1	23,434	0.00%
2021/03/24	2	150.00	0	0.00	148.00	2	23,608	0.01%
2021/03/23	3	146.50	5	149.00	152.00	-2	23,801	-0.01%
2021/03/22	7	158.21	4.1	151.53	154.00	2.9	24,108	0.01%
2021/03/19	2	155.75	4	151.75	159.00	-2	24,041	-0.01%
2021/03/18	2	146.75	2	144.50	152.50	0	23,912	0.00%
2021/03/17	19	142.39	34	138.96	139.00	-15	23,843	-0.06%
2021/03/16	6	145.50	23.1	148.27	148.50	-17.1	22,616	-0.08%
2021/03/15	2	126.54	27.6	133.91	135.00	-25.6	21,961	-0.12%
2021/03/12	10	118.06	11	118.31	123.00	-1	21,016	0.00%
2021/03/11	4	106.38	3	107.17	112.00	1	19,953	0.01%
2021/03/10	4	104.01	4	104.38	102.00	0	19,630	0.00%
2021/03/09	5	97.62	4	97.88	100.00	1	19,296	0.01%
2021/03/08	1	99.40	4	99.23	96.10	-3	19,365	-0.02%
2021/03/05	3	98.43	2	99.90	99.20	1	19,397	0.01%
2021/03/04	1	101.50	0	0.00	101.50	1	19,409	0.01%
2021/03/03	2	100.90	1	101.50	101.00	1	19,427	0.01%
2021/03/02	2	103.26	8	106.38	104.50	-6	19,354	-0.03%
2021/02/26	1	102.01	1	98.30	99.80	0	19,082	0.00%
2021/02/25	9.2	104.97	10	101.05	101.00	-0.8	18,950	0.00%
2021/02/24	2	109.75	4	111.38	106.50	-2	18,832	-0.01%
2021/02/23	38	112.00	13	108.58	113.50	25	18,669	0.13%
2021/02/22	3	106.33	12	107.13	109.00	-9	18,470	-0.05%
2021/02/19	14	100.69	8	101.38	99.70	6	18,188	0.03%
2021/02/18	1	97.80	6.1	97.89	99.30	-5.1	17,890	-0.03%
2021/02/17	5	95.80	6	93.88	94.80	-1	17,744	-0.01%
2021/02/05	2	88.04	1	85.90	88.30	1	17,606	0.01%
2021/02/04	1	83.60	1	85.10	83.10	0	17,491	0.00%
2021/02/03	2	84.10	2	85.50	83.60	0	17,453	0.00%
2021/02/02	1	82.42	0	0.00	81.90	1	17,654	0.01%
2021/02/01	4	82.23	4	81.75	81.60	0	17,735	0.00%
2021/01/29	4	86.53	2	84.00	84.00	2	17,492	0.01%
2021/01/28	0	93.00	2	91.45	88.40	-2	17,286	-0.01%
2021/01/27	0	93.20	0	0.00	90.80	0	17,175	0.00%
2021/01/26	1.1	92.73	0	0.00	90.80	1.1	17,215	0.01%
2021/01/25	2	97.50	5	98.48	95.60	-3	16,996	-0.02%
2021/01/22	6	100.09	1	99.80	101.00	5	17,006	0.03%
2021/01/21	10	97.39	3	96.17	97.90	7	16,945	0.04%
2021/01/20	1	106.00	4	100.68	98.60	-3	16,813	-0.02%
2021/01/19	16	108.34	21	109.57	109.50	-5	16,898	-0.03%
2021/01/18	21	108.71	15	109.33	108.50	6	16,782	0.04%
2021/01/15	34	108.49	38	109.25	110.50	-4	16,420	-0.02%
2021/01/14	4	106.00	4	106.00	106.00	0	15,638	0.00%
2021/01/13	12	96.97	2	99.10	96.60	10	15,309	0.07%
2021/01/12	3	93.87	3	94.30	93.50	0	15,066	0.00%
2021/01/11	4	99.55	0.1	98.80	98.00	4	14,830	0.03%
2021/01/08	1	94.20	0	0.00	92.90	1	14,485	0.01%
2021/01/07	5	88.90	3	89.60	91.90	2	14,161	0.01%
2021/01/06	0	92.00	0	0.00	86.10	0	13,867	0.00%
2021/01/05	1	88.60	0	0.00	87.90	1	13,629	0.01%
2021/01/04	2	92.55	1	90.70	90.70	1	13,423	0.01%
2020/12/31	14	97.90	12	98.27	93.50	2	13,225	0.02%
2020/12/30	5.1	96.84	5	97.16	95.10	0.1	12,730	0.00%
2020/12/29	2.1	98.58	1	97.50	95.50	1.1	12,492	0.01%
2020/12/28	15	98.49	65	98.92	99.00	-50	12,246	-0.41%
2020/12/25	16	89.46	31	90.53	91.50	-15	11,791	-0.13%
2020/12/24	21	87.45	24.3	86.60	87.50	-3.3	11,465	-0.03%
2020/12/23	7	79.49	1	79.30	85.00	6	10,799	0.06%
2020/12/22	3	78.50	9.8	79.95	77.50	-6.8	10,442	-0.07%
2020/12/21	0	0.00	82	80.48	80.80	-82	9,725	-0.84%
2020/12/18	1	72.50	2.7	73.09	73.50	-1.7	9,411	-0.02%
2020/12/17	0	0.00	2	70.65	72.20	-2	9,180	-0.02%
2020/12/16	0	0.00	0.4	68.05	68.40	-0.4	8,966	0.00%
2020/12/15	0	0.00	1	68.00	67.70	-1	8,530	-0.01%
2020/12/11	0	0.00	3	67.80	68.70	-3	8,405	-0.04%
2020/12/10	1.1	70.09	0.4	67.50	67.50	0.7	8,237	0.01%
2020/12/08	5.2	65.90	0.7	66.00	66.50	4.5	7,848	0.06%
2020/12/07	0	0.00	7	64.04	65.10	-7	7,784	-0.09%
2020/12/03	0	0.00	0.7	67.10	67.40	-0.7	7,653	-0.01%
2020/12/02	1	69.80	1	67.80	66.50	0	7,624	0.00%
2020/12/01	0	0.00	2	65.90	65.70	-2	7,342	-0.03%
2020/11/30	0	0.00	2.5	65.37	66.60	-2.5	7,166	-0.04%
2020/11/27	0	0.00	0.1	62.00	62.50	-0.1	6,971	0.00%
2020/11/26	0	0.00	0.7	61.50	61.90	-0.7	6,865	-0.01%
2020/11/24	0	0.00	2	61.40	60.90	-2	6,805	-0.03%
2020/11/23	0.5	60.30	0.2	59.90	60.10	0.3	6,790	0.00%
2020/11/20	5	59.98	2.4	59.43	59.80	2.6	6,750	0.04%
2020/11/19	2	58.20	0	0.00	58.40	2	6,661	0.03%
2020/11/18	1	57.30	0	0.00	57.20	1	6,590	0.02%
2020/11/17	0	0.00	0.7	57.00	57.40	-0.7	6,694	-0.01%
2020/11/16	0	0.00	0.5	56.80	57.00	-0.5	6,670	-0.01%
2020/11/13	0	0.00	4	56.13	57.10	-4	6,614	-0.06%
2020/11/12	4	55.08	0	0.00	55.00	4	6,515	0.06%
2020/11/11	0	0.00	0.2	55.60	56.30	-0.2	6,390	0.00%
2020/11/10	5	55.42	1	56.10	56.30	4	6,437	0.06%
2020/11/09	0	0.00	2	54.80	54.80	-2	6,022	-0.03%
2020/11/06	2.1	50.01	10	50.95	49.90	-7.9	5,797	-0.14%
2020/11/04	2	49.45	0	0.00	50.40	2	5,846	0.03%
2020/11/03	8	50.13	0	0.00	49.70	8	5,814	0.14%
2020/11/02	0.1	51.80	0.4	51.80	52.00	-0.3	5,817	-0.01%
2020/10/29	1	50.30	9.5	51.08	52.50	-8.5	5,939	-0.14%
2020/10/28	0	0.00	2.5	50.59	51.20	-2.5	5,850	-0.04%
2020/10/27	1.5	48.60	4	47.66	48.40	-2.5	5,502	-0.05%
2020/10/26	0	0.00	15.1	47.18	47.00	-15.1	5,212	-0.29%
2020/10/14	2	33.40	0	0.00	33.50	2	5,038	0.04%
2020/10/13	1	32.70	2	33.40	33.80	-1	5,092	-0.02%
2020/10/12	2	33.30	0	0.00	32.60	2	5,098	0.04%
2020/10/08	0	0.00	2	34.03	34.15	-2	5,174	-0.04%
2020/10/07	1	33.65	3	33.83	34.00	-2	5,338	-0.04%
2020/10/06	0	0.00	4	33.59	33.50	-4	5,610	-0.07%
2020/09/30	0	0.00	11	32.55	32.70	-11	5,976	-0.18%
2020/09/29	0	0.00	2	32.53	32.30	-2	6,154	-0.03%
2020/09/28	1	31.85	2	31.50	31.75	-1	6,419	-0.02%
2020/09/24	1	32.05	0	0.00	32.05	1	7,514	0.01%
2020/09/23	1	33.45	0	0.00	33.30	1	7,630	0.01%
2020/09/22	6	32.93	1	33.30	33.60	5	7,661	0.07%
2020/09/21	1	33.75	11	34.20	33.40	-10	7,659	-0.13%
2020/09/17	1	33.30	0	0.00	33.20	1	7,920	0.01%
2020/09/16	1	33.30	0	0.00	33.00	1	8,187	0.01%
2020/09/10	1	33.15	2	33.08	32.65	-1	8,504	-0.01%
2020/09/09	1	31.95	1	32.20	32.20	0	8,541	0.00%
2020/09/08	0	0.00	2	32.30	32.20	-2	8,754	-0.02%
2020/09/07	2	32.80	0	0.00	32.35	2	8,899	0.02%
2020/09/03	1	33.25	0	0.00	32.90	1	9,178	0.01%
2020/09/02	0	0.00	1	32.60	32.90	-1	9,233	-0.01%
2020/09/01	1	33.15	0	0.00	32.55	1	9,341	0.01%
2020/08/31	11	33.52	1	33.25	33.05	10	9,520	0.11%
2020/08/28	1	32.30	0	0.00	32.70	1	9,623	0.01%
2020/08/26	10	33.10	3	33.33	33.00	7	9,797	0.07%
2020/08/25	1	33.65	1	33.40	33.25	0	9,811	0.00%
2020/08/24	1	33.10	2	33.35	33.20	-1	9,816	-0.01%
2020/08/21	7	33.74	2	33.55	33.45	5	9,858	0.05%
2020/08/18	17	37.19	0	0.00	37.05	17	9,735	0.17%
2020/08/17	0	0.00	5	36.72	37.30	-5	9,709	-0.05%
2020/08/14	1	36.40	3	36.35	36.40	-2	9,816	-0.02%
2020/08/13	12	36.52	0	0.00	36.85	12	9,891	0.12%
2020/08/12	2	36.80	15	37.61	37.95	-13	9,990	-0.13%
2020/08/11	18	36.55	0	0.00	35.85	18	9,929	0.18%
2020/08/10	5	37.01	0	0.00	37.00	5	10,113	0.05%
2020/08/07	0	0.00	2	38.45	37.90	-2	10,364	-0.02%
2020/08/06	8	37.69	10	37.77	37.50	-2	11,129	-0.02%
2020/08/05	1	37.65	14	37.89	38.45	-13	11,261	-0.12%
2020/08/04	5	37.11	1	37.05	36.95	4	11,444	0.03%
2020/08/03	1	37.00	0	0.00	37.00	1	11,809	0.01%
2020/07/31	1	36.80	9	36.96	36.85	-8	12,486	-0.06%
2020/07/30	1	36.50	14	36.60	36.70	-13	12,943	-0.10%
2020/07/29	5	35.41	2	35.70	35.75	3	13,194	0.02%
2020/07/28	3	35.77	3	37.15	35.55	0	13,258	0.00%
2020/07/27	7	37.11	10	37.11	36.70	-3	13,268	-0.02%
2020/07/24	24	37.38	4	38.10	36.00	20	13,356	0.15%
2020/07/23	0	0.00	25	37.31	38.00	-25	13,411	-0.19%
2020/07/22	6	36.50	0	0.00	36.20	6	13,559	0.04%
2020/07/21	1	36.45	0	0.00	36.20	1	13,699	0.01%
2020/07/20	3	35.15	0	0.00	35.85	3	13,805	0.02%
2020/07/17	5	36.10	2	35.75	35.45	3	13,933	0.02%
2020/07/16	1	37.15	2	36.78	36.30	-1	13,969	-0.01%
2020/07/15	20	37.55	11	36.88	36.85	9	14,073	0.06%
2020/07/14	8	37.89	24	38.35	37.60	-16	14,035	-0.11%
2020/07/13	5	37.50	25	37.83	38.35	-20	13,921	-0.14%
2020/07/10	28	37.63	3	37.75	36.50	25	13,910	0.18%
2020/07/09	4	36.80	8	37.59	37.20	-4	13,865	-0.03%
2020/07/08	9	37.72	6	37.86	37.60	3	13,782	0.02%
2020/07/07	8	36.86	11	37.19	37.05	-3	13,740	-0.02%
2020/07/06	30	37.72	12	38.25	38.05	18	13,518	0.13%
2020/07/03	36	35.20	15	35.11	36.95	21	13,152	0.16%
2020/07/02	6	33.47	0	0.00	33.70	6	12,618	0.05%
2020/06/29	0	0.00	43	32.18	32.10	-43	12,586	-0.34%
2020/06/24	11	33.61	0	0.00	33.40	11	12,549	0.09%
2020/06/23	14	33.22	5	33.65	34.10	9	12,422	0.07%
2020/06/22	25	33.10	1	32.95	32.65	24	12,237	0.20%
2020/06/19	6	32.88	16	32.83	32.75	-10	12,203	-0.08%
2020/06/17	1	32.25	49	32.27	32.15	-48	12,097	-0.40%
2020/06/16	4	32.41	1	32.75	32.15	3	12,131	0.02%
2020/06/15	13	33.59	12	33.30	32.30	1	12,122	0.01%
2020/06/12	1	31.75	1	32.10	32.65	0	12,011	0.00%
2020/06/11	12	32.63	2.5	32.94	31.65	9.5	12,006	0.08%
2020/06/10	0	0.00	2	32.50	32.45	-2	11,876	-0.02%
2020/06/09	6	32.91	8	32.51	32.45	-2	12,063	-0.02%
2020/06/08	1	32.60	6	32.60	32.25	-5	12,309	-0.04%
2020/06/05	20	32.94	8	32.81	32.65	12	12,621	0.10%
2020/06/04	14	32.41	0	0.00	32.30	14	12,878	0.11%
2020/06/03	23	31.70	18	31.35	32.20	5	12,993	0.04%
2020/06/02	0	0.00	4	31.10	30.65	-4	13,175	-0.03%
2020/06/01	7	31.01	0	0.00	30.80	7	13,257	0.05%
2020/05/29	1	30.25	10	30.40	30.35	-9	13,309	-0.07%
2020/05/28	8	30.39	10	30.15	30.15	-2	13,487	-0.01%
2020/05/27	0	0.00	8.1	31.10	30.80	-8.1	13,504	-0.06%
2020/05/26	3	30.75	1	31.15	30.75	2	13,571	0.01%
2020/05/22	2	31.45	0	0.00	31.10	2	13,957	0.01%
2020/05/21	10	32.60	3	32.80	32.30	7	13,961	0.05%
2020/05/19	0	0.00	5	31.99	31.85	-5	13,972	-0.04%
2020/05/18	5	30.81	0	0.00	30.00	5	13,885	0.04%
2020/05/15	1	31.40	1	31.20	31.20	0	14,215	0.00%
2020/05/14	0	0.00	3	31.38	31.15	-3	14,552	-0.02%
2020/05/13	12	30.28	7	31.39	31.60	5	14,457	0.03%
2020/05/12	6	31.78	8	32.01	32.10	-2	13,689	-0.01%
2020/05/11	18	32.94	0	0.00	31.95	18	13,404	0.13%
2020/05/08	6	35.67	0	0.00	35.50	6	13,050	0.05%
2020/05/07	11	36.65	1	36.10	36.50	10	12,651	0.08%
2020/05/06	3	34.35	2	35.28	35.00	1	11,977	0.01%
2020/05/05	0	0.00	4	33.30	33.70	-4	11,439	-0.03%
2020/05/04	3	31.57	7	32.69	32.85	-4	11,179	-0.04%
2020/04/30	4	31.65	2	32.23	32.20	2	11,116	0.02%
2020/04/29	4	32.43	6	32.77	32.05	-2	11,001	-0.02%
2020/04/28	10	31.68	5	32.45	31.45	5	10,887	0.05%
2020/04/27	3	33.42	7	33.62	33.15	-4	10,629	-0.04%
2020/04/24	3	31.98	5	32.00	32.20	-2	10,392	-0.02%
2020/04/23	1	30.90	33	30.37	30.90	-32	10,362	-0.31%
2020/04/22	31	29.20	2	30.10	30.15	29	10,319	0.28%
2020/04/21	6	30.60	3	30.77	30.15	3	10,212	0.03%
2020/04/20	5	31.83	1	32.80	31.70	4	10,104	0.04%
2020/04/17	4	33.79	0	0.00	33.45	4	10,046	0.04%
2020/04/16	0	0.00	4	33.66	34.05	-4	10,117	-0.04%
2020/04/15	34	33.85	31	32.98	33.00	3	10,158	0.03%
2020/04/14	0	0.00	31	33.08	33.40	-31	9,868	-0.31%
2020/04/13	4	31.50	3	31.73	31.90	1	9,705	0.01%
2020/04/10	20	31.74	0	0.00	31.35	20	9,633	0.21%
2020/04/09	2	30.40	3	31.27	31.40	-1	9,501	-0.01%
2020/04/08	1	30.70	1	30.95	30.75	0	9,417	0.00%
2020/04/07	2	29.73	3	29.92	30.00	-1	9,309	-0.01%
2020/04/01	0	28.10	1	28.55	28.10	-1	9,128	-0.01%
2020/03/31	6	28.47	4	28.65	28.30	2	9,101	0.02%
2020/03/30	1	28.60	2	28.05	28.90	-1	9,008	-0.01%
2020/03/27	2	27.80	0	0.00	27.10	2	8,949	0.02%
2020/03/26	0	0.00	1	27.65	27.95	-1	8,942	-0.01%
2020/03/25	1	27.00	1	27.20	26.70	0	8,942	0.00%
2020/03/19	0	0.00	2	25.10	25.10	-2	8,813	-0.02%
2020/03/18	3	27.05	1	26.65	27.10	2	8,750	0.02%
2020/03/17	0	0.00	2	27.50	27.25	-2	8,738	-0.02%
2020/03/16	1	26.00	3	26.93	26.30	-2	8,655	-0.02%
2020/03/13	3	26.67	0	0.00	26.65	3	8,542	0.04%
2020/03/12	3	29.13	1	31.70	28.95	2	8,308	0.02%
2020/03/11	0	0.00	7.5	32.22	32.15	-7.5	8,032	-0.09%
2020/03/10	2	31.30	4	32.11	31.15	-2	7,669	-0.03%
2020/03/09	7	30.94	18	32.48	30.50	-11	7,272	-0.15%
2020/03/06	18.5	32.74	44	33.03	33.05	-25.5	7,047	-0.36%
2020/03/05	2	30.95	0	0.00	31.00	2	6,669	0.03%
2020/03/04	40	30.49	0	0.00	30.65	40	6,657	0.60%
2020/03/03	3	30.87	2	31.53	31.05	1	6,666	0.02%
2020/03/02	1	29.40	0	0.00	30.15	1	6,555	0.02%
2020/02/27	0	0.00	1	30.10	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	5	29.94	30.15	-5	6,680	-0.07%
2020/02/25	7	29.53	1	28.65	29.35	6	6,769	0.09%
2020/02/20	1	31.50	2	31.30	31.30	-1	6,546	-0.02%
2020/02/19	0	0.00	1.3	31.25	31.80	-1.3	6,446	-0.02%
2020/02/18	1	31.65	1	31.05	31.60	0	6,342	0.00%
2020/02/17	5	30.93	5	30.38	31.20	0	6,005	0.00%
2020/02/14	1	27.86	2	28.05	28.40	-1	5,467	-0.02%
2020/02/13	0	0.00	6	26.45	26.30	-6	5,214	-0.12%
2020/02/12	0	0.00	2	26.00	26.05	-2	5,171	-0.04%
2020/02/11	2	24.75	0	0.00	24.80	2	5,261	0.04%
2020/02/07	1	25.25	0	0.00	24.80	1	5,375	0.02%
2020/02/05	2	25.70	0	0.00	25.45	2	5,485	0.04%
2020/02/03	0	0.00	2	25.13	25.15	-2	5,465	-0.04%
2020/01/31	0	0.00	1	25.90	25.50	-1	5,467	-0.02%
2020/01/30	0	0.00	1	25.60	25.75	-1	5,524	-0.02%
2020/01/20	1	27.55	0	0.00	27.50	1	5,616	0.02%
2020/01/17	1	27.79	6	27.69	27.55	-5	5,571	-0.09%
2020/01/16	0	26.55	24	26.29	26.70	-24	5,429	-0.44%
2020/01/15	22	26.08	11	25.87	26.00	11	5,297	0.21%
2020/01/13	3	25.13	0	0.00	25.40	3	5,169	0.06%
2020/01/10	0	0.00	2	25.58	25.60	-2	5,054	-0.04%
2020/01/09	2	24.15	6	24.62	24.85	-4	4,879	-0.08%
2020/01/06	12	23.01	2	23.00	22.90	10	4,749	0.21%
2020/01/03	1	23.75	3	23.98	23.75	-2	4,703	-0.04%
2020/01/02	0	0.00	2	24.10	24.00	-2	4,685	-0.04%
2019/12/30	1	23.80	1	23.75	23.75	0	4,636	0.00%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/24	3	23.40	2	23.40	23.40	1	4,607	0.02%
2019/12/23	19	23.49	3	23.43	23.40	16	4,582	0.35%
2019/12/20	41	24.30	6	24.36	24.15	35	4,497	0.78%
2019/12/19	0	0.00	1	25.00	25.00	-1	4,424	-0.02%
2019/12/18	7.5	24.72	1	24.75	24.75	6.5	4,409	0.15%
2019/12/17	40.5	24.65	0	0.00	24.40	40.5	4,394	0.92%
2019/12/16	0	0.00	2	25.00	24.90	-2	4,326	-0.05%
2019/12/13	1	24.80	1	24.95	24.70	0	4,325	0.00%
2019/12/12	2	25.00	3	25.37	25.25	-1	4,300	-0.02%
2019/12/11	1	25.50	0	0.00	25.25	1	4,192	0.02%
2019/12/10	0	0.00	1	25.95	26.00	-1	4,130	-0.02%
2019/12/09	0	0.00	3	25.55	25.60	-3	4,095	-0.07%
2019/12/05	2	25.98	1	26.40	25.75	1	4,015	0.02%
2019/12/04	0	0.00	2	26.20	26.25	-2	3,948	-0.05%
2019/12/03	0	0.00	11	26.45	26.50	-11	3,903	-0.28%
2019/12/02	2	25.55	0	0.00	25.80	2	3,803	0.05%
2019/11/29	0	0.00	1	26.20	26.20	-1	3,779	-0.03%
2019/11/28	0	0.00	10	26.24	26.30	-10	3,710	-0.27%
2019/11/27	4	25.40	1	26.10	26.10	3	3,641	0.08%
2019/11/26	3	25.55	2	25.65	25.70	1	3,573	0.03%
2019/11/25	6	25.59	0	0.00	25.80	6	3,521	0.17%
2019/11/22	1	25.35	0	0.00	25.50	1	3,237	0.03%
2019/11/21	1	24.75	2	24.85	25.00	-1	3,016	-0.03%
2019/11/20	0	24.75	3	24.78	24.75	-3	2,943	-0.10%
2019/11/19	1	24.25	0	0.00	23.85	1	2,829	0.04%
2019/11/18	0	0.00	3	24.80	24.80	-3	2,650	-0.11%
2019/11/15	1	24.00	0	0.00	24.05	1	2,588	0.04%
2019/11/13	0	0.00	3	24.85	24.80	-3	2,443	-0.12%
2019/11/12	0	0.00	5	24.71	24.95	-5	2,389	-0.21%
2019/11/11	14	24.64	6	24.77	24.15	8	2,359	0.34%
2019/11/08	0	0.00	4	25.33	24.90	-4	2,305	-0.17%
2019/11/07	3	24.90	0	0.00	25.00	3	2,208	0.14%
2019/11/04	1	24.45	1	24.75	24.00	0	2,008	0.00%
2019/10/29	0	0.00	3	23.85	23.40	-3	1,786	-0.17%
2019/10/28	0	24.80	9	24.36	24.90	-9	1,648	-0.54%
2019/10/25	0	0.00	0.3	22.85	22.95	-0.3	1,460	-0.02%
2019/10/16	0	0.00	9	22.32	22.35	-9	1,524	-0.59%
2019/10/15	2	22.40	0	0.00	22.20	2	1,518	0.13%
2019/10/03	2	21.45	2	21.60	21.65	0	1,559	0.00%
2019/09/27	4	21.10	0	0.00	21.10	4	1,573	0.25%
2019/09/24	1	22.00	0	0.00	21.85	1	1,616	0.06%
2019/09/09	0	0.00	0	23.00	23.05	0	1,618	0.00%
2019/09/05	3	23.28	0	0.00	23.30	3	1,625	0.18%
2019/09/03	0	0.00	1	23.30	23.40	-1	1,656	-0.06%
2019/09/02	0	0.00	3	23.67	23.75	-3	1,629	-0.18%
2019/08/29	0	0.00	1	22.95	22.85	-1	1,557	-0.06%
2019/08/28	3	22.50	2	22.58	22.75	1	1,547	0.06%
2019/08/27	1	22.10	0	0.00	22.20	1	1,558	0.06%
2019/08/21	1	22.70	0	0.00	22.75	1	1,628	0.06%
2019/08/15	4	21.40	4	21.70	22.00	0	1,731	0.00%
2019/08/06	1	20.55	3	20.38	21.05	-2	1,905	-0.10%
2019/07/29	0	0.00	10	22.80	22.80	-10	2,095	-0.48%
2019/07/26	1	24.00	0	0.00	23.60	1	2,056	0.05%
2019/07/25	3	23.82	1	24.00	23.95	2	2,047	0.10%
2019/07/23	2	23.10	0	0.00	23.15	2	2,126	0.09%
2019/07/19	2	22.65	0	0.00	22.65	2	2,388	0.08%
2019/07/18	2	22.70	0	0.00	22.65	2	2,443	0.08%
2019/07/15	2	23.75	0	0.00	23.60	2	2,821	0.07%
2019/07/12	10	23.85	0	0.00	23.85	10	2,868	0.35%
2019/07/04	5	23.45	0	0.00	23.50	5	3,328	0.15%
2019/06/27	0	0.00	14	23.32	23.25	-14	3,518	-0.40%
2019/06/26	0	0.00	10	23.25	22.90	-10	3,543	-0.28%
2019/06/25	0	0.00	20	23.00	23.00	-20	3,599	-0.56%
2019/06/24	0	0.00	30	23.62	23.45	-30	3,665	-0.82%
2019/06/21	55	22.99	0	0.00	23.10	55	3,737	1.47%
2019/06/20	19	23.30	0	0.00	23.30	19	3,805	0.50%
2019/06/19	1	22.75	0	0.00	22.80	1	4,080	0.02%
2019/06/17	10	22.05	0	0.00	22.60	10	4,312	0.23%
2019/06/14	0	0.00	5	22.90	22.50	-5	4,553	-0.11%
2019/06/12	0	0.00	5	22.50	22.50	-5	4,912	-0.10%
2019/05/29	5	19.95	0	0.00	20.30	5	4,876	0.10%
2019/05/28	10	20.10	0	0.00	20.30	10	4,967	0.20%
2019/05/27	10	20.23	0	0.00	20.30	10	5,023	0.20%
2019/05/24	2	21.00	0	0.00	20.95	2	5,067	0.04%
2019/05/22	1	20.95	1	20.85	20.55	0	4,973	0.00%
2019/05/21	15	19.82	0	0.00	20.60	15	4,972	0.30%
2019/05/20	25	21.01	0	0.00	20.65	25	4,902	0.51%
2019/05/17	35	21.83	0	0.00	21.60	35	4,992	0.70%
2019/05/16	5	22.65	0	0.00	22.45	5	5,076	0.10%
2019/05/15	10	22.25	0	0.00	22.40	10	5,052	0.20%
2019/05/14	5	21.50	0	0.00	22.05	5	5,089	0.10%
2019/05/13	20	22.31	0	0.00	22.05	20	5,062	0.40%
2019/05/09	3	23.48	0	0.00	23.20	3	5,053	0.06%
2019/05/08	5	24.20	0	0.00	24.10	5	5,019	0.10%
2019/05/06	20	24.44	0	0.00	24.30	20	5,004	0.40%
2019/04/26	4	26.41	0.6	26.60	26.50	3.4	4,899	0.07%
2019/04/23	4	26.15	0	0.00	26.20	4	4,795	0.08%
2019/04/22	2	26.10	0	0.00	26.50	2	4,687	0.04%
2019/04/19	0	0.00	2	24.80	24.80	-2	4,529	-0.04%
2019/04/18	12	24.02	0	0.00	24.00	12	4,587	0.26%
2019/04/17	10	24.65	0	0.00	24.65	10	4,558	0.22%
2019/04/16	3	24.55	30	24.87	24.60	-27	4,542	-0.59%
2019/04/15	30	25.38	0	0.00	25.30	30	4,502	0.67%
2019/04/11	6	26.23	5	25.80	25.60	1	4,521	0.02%
2019/04/10	0	0.00	6	26.36	26.35	-6	4,474	-0.13%
2019/04/09	10	24.95	0	0.00	25.70	10	4,267	0.23%
2019/04/08	1	25.05	22	25.40	25.45	-21	4,219	-0.50%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/03/27	0	0.00	1	25.75	25.20	-1	4,472	-0.02%
2019/03/25	2	25.95	0	0.00	26.00	2	4,815	0.04%
2019/03/22	0	0.00	10	26.40	26.50	-10	4,912	-0.20%
2019/03/20	1	25.60	6	25.48	25.10	-5	4,913	-0.10%
2019/03/19	2	24.60	2	25.10	25.25	0	4,776	0.00%
2019/03/18	21	23.03	17	24.02	24.60	4	4,557	0.09%
2019/03/15	11	22.25	0	0.00	22.40	11	4,322	0.25%
2019/03/14	0	0.00	20	21.70	21.50	-20	4,390	-0.46%
2019/03/11	2	22.10	0	0.00	22.10	2	4,487	0.04%
2019/03/05	3	22.25	0	0.00	22.35	3	4,644	0.06%
2019/02/26	0	0.00	5	22.35	22.60	-5	4,487	-0.11%
2019/02/21	5	21.45	0	0.00	21.65	5	4,364	0.11%
2019/02/15	50	21.30	0	0.00	21.25	50	4,246	1.18%
2019/02/14	2	23.65	3	23.52	23.60	-1	4,145	-0.02%
2019/02/13	0	0.00	4	23.73	23.60	-4	4,144	-0.10%
2019/02/12	1	23.20	0	0.00	23.20	1	4,088	0.02%
2019/02/11	0	0.00	2	23.00	23.20	-2	4,110	-0.05%
2019/01/30	1	23.10	0	0.00	22.65	1	4,084	0.02%
2019/01/29	1	22.70	0	0.00	22.90	1	4,035	0.02%
2019/01/28	0	0.00	2	22.60	22.90	-2	4,025	-0.05%
2019/01/25	1	22.30	0	0.00	22.25	1	3,993	0.03%
2019/01/23	1	22.00	0	0.00	22.30	1	4,006	0.02%
2019/01/22	10	21.83	0	0.00	21.80	10	3,980	0.25%
2019/01/21	11	21.93	4	22.25	21.90	7	3,978	0.18%
2019/01/18	0	0.00	1.4	21.91	22.05	-1.4	3,976	-0.04%
2019/01/17	5	21.90	0	0.00	21.85	5	3,997	0.13%
2019/01/16	0	0.00	3	21.90	21.70	-3	4,009	-0.07%
2019/01/15	5	21.69	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	22.65	2	22.60	22.30	-1	3,834	-0.03%
2019/01/10	3	22.70	1	22.85	22.90	2	3,735	0.05%
2019/01/09	2	24.40	0	0.00	24.30	2	3,626	0.06%
2019/01/08	1	24.20	0	0.00	24.10	1	3,594	0.03%
2019/01/07	4	24.10	0	0.00	24.10	4	3,565	0.11%
2019/01/03	0	0.00	1	25.15	24.80	-1	3,535	-0.03%
2018/12/28	1	26.75	2	26.80	26.75	-1	3,437	-0.03%
2018/12/26	1	27.00	0	0.00	26.00	1	3,398	0.03%
2018/12/22	5	27.85	0	0.00	28.25	5	3,174	0.16%
2018/12/21	1	27.10	1	27.75	28.25	0	3,155	0.00%
2018/12/20	9	28.14	5	28.80	27.85	4	3,073	0.13%
2018/12/19	9	29.52	2	29.75	29.30	7	2,877	0.24%
2018/12/18	2	28.43	2	28.80	28.25	0	2,555	0.00%
2018/12/17	2	29.50	1	28.60	28.10	1	2,408	0.04%
2018/12/14	2	28.00	20	27.86	29.00	-18	2,227	-0.81%
2018/12/10	0	0.00	2	25.00	24.85	-2	1,772	-0.11%
2018/12/07	2	27.45	0	0.00	27.45	2	1,673	0.12%
2018/12/03	0	0.00	1	26.60	26.85	-1	1,576	-0.06%
2018/11/30	1	25.45	0	0.00	25.65	1	1,510	0.07%
2018/11/27	0	0.00	0.6	24.30	24.40	-0.6	1,422	-0.04%
2018/11/16	0	0.00	7	25.00	24.90	-7	1,603	-0.44%
2018/11/14	0	0.00	1	24.60	25.00	-1	1,551	-0.06%
2018/11/12	0	0.00	6	24.38	24.55	-6	1,600	-0.37%
2018/11/08	0	0.00	12	24.25	24.15	-12	1,619	-0.74%
2018/11/02	0	0.00	3	23.70	23.60	-3	1,674	-0.18%
2018/10/31	1	22.80	1	23.15	22.60	0	1,644	0.00%
2018/10/26	0	0.00	3	23.30	22.70	-3	1,640	-0.18%
2018/10/25	4	23.03	4	23.43	23.25	0	1,618	0.00%
2018/10/24	1	22.75	1	22.70	23.35	0	1,583	0.00%
2018/10/18	0.6	21.25	0	0.00	21.25	0.6	1,550	0.04%
2018/10/16	0	0.00	2	21.20	21.05	-2	1,553	-0.13%
2018/10/12	2	20.50	0	0.00	20.40	2	1,569	0.13%
2018/10/11	0	0.00	3	21.10	21.10	-3	1,556	-0.19%
2018/10/09	0	0.00	2	23.50	23.40	-2	1,529	-0.13%
2018/10/05	1	24.30	0	0.00	24.15	1	1,529	0.07%
2018/10/02	1	25.00	0	0.00	24.80	1	1,610	0.06%
2018/09/05	0	0.00	1	26.75	26.75	-1	1,698	-0.06%
2018/09/03	1	26.55	0	0.00	26.55	1	1,716	0.06%
2018/08/30	1	26.05	1	26.40	26.70	0	1,769	0.00%
2018/08/29	0	0.00	3	26.00	26.35	-3	1,819	-0.16%
2018/08/28	2	26.05	0	0.00	25.95	2	1,816	0.11%
2018/08/27	0	0.00	1	25.90	26.10	-1	1,825	-0.05%
2018/08/24	1	25.65	1	25.55	25.30	0	1,805	0.00%
2018/08/20	0	0.00	1	24.85	24.95	-1	1,797	-0.06%
2018/08/17	0	0.00	3	24.55	24.50	-3	1,787	-0.17%
2018/08/14	0	0.00	2	23.50	22.90	-2	1,722	-0.12%
2018/08/13	1	23.40	0	0.00	23.35	1	1,692	0.06%
2018/07/31	1	25.05	0	0.00	25.10	1	1,693	0.06%
2018/07/27	0	0.00	1	25.95	25.60	-1	1,704	-0.06%
2018/07/26	0	0.00	1	25.45	25.60	-1	1,714	-0.06%
2018/07/19	0	0.00	1	25.75	25.55	-1	1,889	-0.05%
2018/07/18	1	25.40	0	0.00	25.40	1	1,915	0.05%
2018/07/16	0	0.00	5	25.25	25.25	-5	1,999	-0.25%
2018/07/12	4	24.64	0	0.00	25.05	4	2,129	0.19%
2018/07/11	1	25.75	0	0.00	25.00	1	2,201	0.05%
2018/07/10	1	26.25	0	0.00	26.20	1	2,179	0.05%
2018/07/03	2	27.55	2	27.45	27.35	0	2,807	0.00%
2018/07/02	0	0.00	2	27.20	27.15	-2	2,785	-0.07%
2018/06/29	3	26.65	0	0.00	26.60	3	2,918	0.10%
2018/06/28	0	0.00	1	26.10	26.15	-1	3,001	-0.03%
2018/06/26	1	26.25	0	0.00	26.05	1	3,214	0.03%
2018/06/22	3	27.55	0	0.00	27.55	3	3,239	0.09%
2018/06/21	0	0.00	1	28.10	28.25	-1	3,241	-0.03%
2018/06/20	1	27.65	0	0.00	27.50	1	3,260	0.03%
2018/06/19	1	27.95	0	0.00	27.90	1	3,372	0.03%
2018/06/15	1	28.95	1	29.00	28.30	0	3,389	0.00%
2018/06/14	1	28.80	2	28.65	28.50	-1	3,359	-0.03%
2018/06/13	1	28.65	0	0.00	28.25	1	3,333	0.03%
2018/06/08	0	0.00	8	28.33	29.00	-8	3,360	-0.24%
2018/06/07	8	28.90	0	0.00	28.70	8	3,375	0.24%
2018/06/06	1	28.30	2	28.53	28.55	-1	3,365	-0.03%
2018/06/05	0	0.00	19	27.15	27.05	-19	3,392	-0.56%
2018/06/04	2	27.23	2	27.30	27.25	0	3,463	0.00%
2018/06/01	0	0.00	2	27.35	27.50	-2	3,592	-0.06%
2018/05/30	1	26.25	0	0.00	26.25	1	3,556	0.03%
2018/05/28	11	26.87	0	0.00	26.80	11	3,554	0.31%
2018/05/22	0	0.00	100	27.12	27.15	-100	3,583	-2.79%
2018/05/18	70	26.58	0	0.00	26.65	70	3,667	1.91%
2018/05/17	30	26.60	0	0.00	26.75	30	3,698	0.81%
2018/05/16	2	26.50	3	26.63	26.60	-1	3,705	-0.03%
2018/05/15	1	26.00	1	26.25	26.05	0	3,716	0.00%
2018/05/11	25	26.08	0	0.00	26.00	25	3,829	0.65%
2018/05/09	25	25.91	0	0.00	25.85	25	3,823	0.65%
2018/05/08	1	26.15	1	26.05	26.25	0	3,827	0.00%
2018/05/02	1	26.30	0	0.00	26.10	1	3,825	0.03%
2018/04/26	1	28.25	1	29.10	27.40	0	3,796	0.00%
2018/04/25	2	27.50	3	27.50	28.05	-1	3,770	-0.03%
2018/04/24	2	27.80	1	27.55	27.55	1	3,774	0.03%
2018/04/23	2	28.55	2	28.48	28.65	0	3,766	0.00%
2018/04/20	0	0.00	2	29.38	28.55	-2	3,777	-0.05%
2018/04/19	7	28.13	0	0.00	28.05	7	3,734	0.19%
2018/04/18	1	28.50	0	0.00	27.75	1	3,706	0.03%
2018/04/17	4	29.03	0	0.00	28.15	4	3,643	0.11%
2018/04/13	1	31.10	0	0.00	30.80	1	3,613	0.03%
2018/04/10	8	31.98	3	32.75	30.90	5	3,913	0.13%
2018/04/09	3	32.55	4	32.98	32.80	-1	3,788	-0.03%
2018/04/02	1	32.05	1	32.60	32.15	0	3,569	0.00%
2018/03/31	1	31.90	1	31.85	31.95	0	3,438	0.00%
2018/03/30	0	0.00	4	32.11	31.85	-4	3,369	-0.12%
2018/03/29	0	0.00	2	30.90	30.55	-2	3,230	-0.06%
2018/03/27	1	31.95	2	31.60	31.55	-1	3,359	-0.03%
2018/03/26	0	0.00	1	30.90	31.60	-1	3,407	-0.03%
2018/03/23	1	30.30	0	0.00	31.20	1	3,681	0.03%
2018/03/22	2	31.88	3	31.82	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	2	31.08	31.30	-2	3,614	-0.06%
2018/03/20	1	30.40	0	0.00	30.40	1	3,625	0.03%
2018/03/16	0	0.00	1	31.00	30.55	-1	3,673	-0.03%
2018/03/14	1	31.30	0	0.00	30.80	1	3,789	0.03%
2018/03/13	2	31.00	2	31.00	31.30	0	3,722	0.00%
2018/03/09	2.2	30.72	7	31.09	31.00	-4.8	3,693	-0.13%
2018/03/08	2.8	30.27	3	30.33	30.35	-0.2	3,609	-0.01%
2018/03/07	1	28.25	4	28.85	30.10	-3	3,560	-0.08%
2018/03/05	1	28.30	0	0.00	27.60	1	3,584	0.03%
2018/02/22	1	27.55	1	27.75	27.45	0	3,836	0.00%
2018/02/21	12	26.03	1	26.00	26.90	11	3,983	0.28%
2018/02/12	1	25.55	0	0.00	25.50	1	3,980	0.03%
2018/02/09	10	25.83	11	26.50	27.00	-1	3,929	-0.03%
2018/02/07	0	0.00	21	28.41	28.20	-21	4,026	-0.52%
2018/02/06	22	27.46	0	0.00	27.40	22	4,080	0.54%
2018/02/05	1	30.00	1	30.20	30.30	0	4,101	0.00%
2018/01/26	1	30.95	0	0.00	31.00	1	4,473	0.02%
2018/01/23	2	30.95	1	30.80	30.60	1	4,728	0.02%
2018/01/22	9	31.57	5	31.63	31.20	4	4,778	0.08%
2018/01/19	3	31.05	1	31.25	31.20	2	4,811	0.04%
2018/01/18	0	0.00	2	31.28	31.00	-2	4,819	-0.04%
2018/01/17	1	30.90	0	0.00	30.75	1	4,832	0.02%
2018/01/16	0	0.00	3	31.22	31.10	-3	4,842	-0.06%
2018/01/15	0	0.00	4	31.21	31.25	-4	4,839	-0.08%
2018/01/12	2	30.43	0	0.00	30.35	2	4,873	0.04%
2018/01/11	1	30.45	0	0.00	30.00	1	4,895	0.02%
2018/01/10	2	30.80	0	0.00	30.75	2	4,931	0.04%
2018/01/09	3	30.93	2	30.98	30.90	1	4,960	0.02%
2018/01/08	3	31.88	0	0.00	31.60	3	4,948	0.06%
2018/01/05	9	33.68	133	33.66	33.20	-124	4,898	-2.53%	大賣/鉅額交易
2018/01/04	0	32.70	1	32.35	32.70	-1	4,675	-0.02%
2018/01/03	0	0.00	4	31.79	31.70	-4	4,688	-0.09%