欣興 (3037)-元富-基隆券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810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

欣興 (3037)籌碼相關－元富-基隆券商分點個股進出

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-基隆券商分點個股進出
元富-基隆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
2024/11/21	1	158.00	2	160.75	160.50	-1	20,395	0.00%
2024/11/20	2	158.00	2	158.75	157.50	0	20,772	0.00%
2024/11/19	3	159.83	2	160.75	159.50	1	20,930	0.00%
2024/11/18	4.5	158.67	0	0.00	159.00	4.5	20,926	0.02%
2024/11/15	2	165.50	0	0.00	163.50	2	20,839	0.01%
2024/11/14	2	165.00	1	166.50	166.00	1	20,901	0.00%
2024/11/13	3	167.67	2.1	168.98	169.50	0.9	20,831	0.00%
2024/11/12	1	167.00	0.1	169.50	167.50	0.9	20,815	0.00%
2024/11/08	6	176.17	5	175.30	174.00	1	21,071	0.00%
2024/11/07	2	171.50	10	175.40	176.50	-8	21,269	-0.04%
2024/11/06	0	0.00	3	166.83	166.00	-3	20,755	-0.01%
2024/11/05	2	165.00	10	166.55	165.00	-8	21,244	-0.04%
2024/11/04	6	163.83	0	0.00	163.50	6	21,895	0.03%
2024/11/01	5	160.60	6.1	162.38	166.00	-1.1	22,040	0.00%
2024/10/30	12	160.00	19	162.97	161.50	-7	22,421	-0.03%
2024/10/29	12	161.46	2	162.50	163.50	10	22,285	0.04%
2024/10/28	3	162.83	2	165.50	166.00	1	22,475	0.00%
2024/10/25	11	164.50	23	165.74	166.00	-12	22,380	-0.05%
2024/10/24	1.2	161.88	2.5	164.30	161.50	-1.3	22,391	-0.01%
2024/10/23	17	166.53	20	166.60	167.50	-3	22,264	-0.01%
2024/10/22	13	158.12	21	161.67	163.50	-8	21,834	-0.04%
2024/10/21	2	148.75	4	152.25	151.50	-2	21,120	-0.01%
2024/10/17	0	0.00	3	147.50	147.00	-3	22,021	-0.01%
2024/10/15	1	144.50	14	143.89	145.00	-13	23,313	-0.06%
2024/10/11	0	0.00	2	140.50	141.00	-2	24,641	-0.01%
2024/10/09	0.5	143.50	3	140.67	142.50	-2.5	25,543	-0.01%
2024/10/08	6	138.00	2	137.75	137.00	4	25,531	0.02%
2024/10/07	1	140.50	0	0.00	141.50	1	25,436	0.00%
2024/10/04	2	142.00	1	141.00	140.50	1	25,323	0.00%
2024/10/01	1	144.00	1	144.50	144.50	0	25,282	0.00%
2024/09/30	11	145.91	1	147.50	144.00	10	25,448	0.04%
2024/09/27	9	152.94	2	151.00	149.00	7	25,284	0.03%
2024/09/26	1	147.00	0	0.00	146.50	1	24,848	0.00%
2024/09/25	2	146.75	2	148.00	146.50	0	24,635	0.00%
2024/09/24	3	145.00	0	0.00	145.00	3	24,591	0.01%
2024/09/20	0	0.00	0	149.50	147.00	0	24,696	0.00%
2024/09/19	0	0.00	3	147.00	147.00	-3	24,844	-0.01%
2024/09/18	2	144.00	0	0.00	143.00	2	24,724	0.01%
2024/09/16	0.1	148.00	0	0.00	146.50	0.1	24,728	0.00%
2024/09/13	1	147.50	0	0.00	147.50	1	24,686	0.00%
2024/09/12	0	0.00	1	144.50	146.00	-1	24,681	0.00%
2024/09/11	9	137.94	2	139.25	138.00	7	24,694	0.03%
2024/09/10	4	140.00	0	0.00	139.50	4	24,617	0.02%
2024/09/09	0.1	142.00	0	0.00	142.00	0.1	24,504	0.00%
2024/09/05	4	144.00	2	143.00	142.00	2	24,483	0.01%
2024/09/04	5	144.60	6	143.08	143.00	-1	24,257	0.00%
2024/09/03	17	158.12	10	157.00	156.50	7	23,799	0.03%
2024/09/02	2	164.00	2	165.00	162.50	0	23,601	0.00%
2024/08/30	11	165.82	10	164.00	163.50	1	23,475	0.00%
2024/08/29	0	0.00	10	162.40	164.50	-10	23,167	-0.04%
2024/08/28	2	158.25	0	0.00	159.00	2	23,000	0.01%
2024/08/27	4	158.25	2	159.50	160.00	2	23,160	0.01%
2024/08/26	2	161.50	2.3	162.35	160.50	-0.3	23,199	0.00%
2024/08/23	13	159.35	15	160.37	162.50	-2	23,622	-0.01%
2024/08/22	5	162.80	0.1	162.00	161.50	4.9	23,427	0.02%
2024/08/20	1	160.50	2	160.50	158.00	-1	22,823	0.00%
2024/08/16	1	160.00	1	162.00	159.50	0	22,913	0.00%
2024/08/15	4	156.50	1	159.00	157.00	3	22,745	0.01%
2024/08/13	0	0.00	1	159.00	157.50	-1	22,492	0.00%
2024/08/12	2	158.25	1.3	159.46	158.00	0.7	22,332	0.00%
2024/08/09	4.2	148.38	0	0.00	148.00	4.2	21,957	0.02%
2024/08/07	4	148.13	2	149.75	148.50	2	21,067	0.01%
2024/08/06	9.1	143.28	4	139.50	140.50	5.1	20,530	0.02%
2024/08/05	2.1	149.50	0	0.00	149.50	2.1	19,877	0.01%
2024/08/02	16.2	167.94	0	0.00	166.00	16.2	19,732	0.08%
2024/08/01	0	184.00	1	188.00	183.00	-1	18,945	-0.01%
2024/07/31	4	177.50	1	181.00	179.50	3	18,559	0.02%
2024/07/30	1	178.50	2	179.50	183.50	-1	18,102	-0.01%
2024/07/29	1	191.34	21	183.21	181.00	-20	17,876	-0.11%
2024/07/23	2	197.50	3	198.83	194.50	-1	17,259	-0.01%
2024/07/22	31.6	194.50	1	195.50	190.50	30.6	16,850	0.18%
2024/07/19	2.1	196.91	5	198.10	192.50	-2.9	16,917	-0.02%
2024/07/18	27	212.74	28	209.39	205.00	-1	16,420	-0.01%
2024/07/17	6	206.25	10	209.60	215.50	-4	15,594	-0.03%
2024/07/16	1	192.00	5	197.50	198.00	-4	14,514	-0.03%
2024/07/15	1.1	191.05	1	189.00	191.00	0.1	14,212	0.00%
2024/07/12	6	192.67	2	196.00	190.00	4	13,917	0.03%
2024/07/11	3	186.17	7	185.79	189.50	-4	12,970	-0.03%
2024/07/10	2	175.00	0	0.00	175.50	2	12,109	0.02%
2024/07/08	0	0.00	1	180.00	181.00	-1	12,047	-0.01%
2024/07/05	2	181.25	2	179.00	178.50	0	12,023	0.00%
2024/07/04	1	181.00	1	183.00	181.50	0	11,895	0.00%
2024/07/03	0	0.00	8	182.13	183.00	-8	11,776	-0.07%
2024/07/02	1	178.00	0	0.00	178.50	1	12,002	0.01%
2024/07/01	1	181.00	0	0.00	179.50	1	11,973	0.01%
2024/06/28	1	180.00	1	180.00	180.00	0	12,007	0.00%
2024/06/26	2	180.50	0	0.00	180.00	2	12,049	0.02%
2024/06/24	0	0.00	1	186.50	186.00	-1	11,774	-0.01%
2024/06/20	0	0.00	2	190.00	190.50	-2	12,069	-0.02%
2024/06/18	1	186.00	8	187.00	190.00	-7	12,640	-0.06%
2024/06/14	9	182.72	0	0.00	182.50	9	13,658	0.07%
2024/06/13	3	184.35	2	187.50	184.00	1	14,080	0.01%
2024/06/12	6	186.00	3	184.50	185.50	3	14,206	0.02%
2024/06/11	0	0.00	4	182.00	182.50	-4	14,181	-0.03%
2024/06/07	5	187.50	0	0.00	184.00	5	14,261	0.04%
2024/06/06	0	0.00	2	190.50	187.50	-2	14,334	-0.01%
2024/06/05	2	185.00	0	0.00	185.50	2	14,363	0.01%
2024/06/03	1	191.00	2	192.00	188.50	-1	14,621	-0.01%
2024/05/31	2.2	187.13	0	0.00	182.50	2.2	14,691	0.01%
2024/05/29	0	0.00	5.4	196.53	191.00	-5.4	14,548	-0.04%
2024/05/27	0	0.00	1	192.00	192.00	-1	14,502	-0.01%
2024/05/23	0	0.00	5.3	189.03	191.00	-5.3	15,954	-0.03%
2024/05/22	1	182.00	2	182.50	182.50	-1	15,873	-0.01%
2024/05/21	0	0.00	2	181.50	182.00	-2	16,037	-0.01%
2024/05/16	0	0.00	5	184.50	183.00	-5	17,068	-0.03%
2024/05/13	1	186.00	0	0.00	186.50	1	17,219	0.01%
2024/05/10	2	189.00	1	191.00	190.00	1	17,236	0.01%
2024/05/08	0	0.00	7	187.22	189.00	-7	17,053	-0.04%
2024/05/07	4	181.99	0	0.00	182.00	4	16,965	0.02%
2024/05/06	2	181.00	3	184.00	184.00	-1	17,182	-0.01%
2024/05/02	1	178.00	0	0.00	178.00	1	17,587	0.01%
2024/04/30	2	183.75	0	0.00	182.00	2	17,726	0.01%
2024/04/25	0	0.00	0	189.50	184.00	0	18,192	0.00%
2024/04/24	0	0.00	4	186.63	187.00	-4	17,703	-0.02%
2024/04/22	2	169.00	0	0.00	167.50	2	17,483	0.01%
2024/04/19	0	172.00	0	0.00	170.00	0	17,462	0.00%
2024/04/17	0	0.00	5	177.50	179.00	-5	17,275	-0.03%
2024/04/16	0	0.00	1	178.00	177.00	-1	17,189	-0.01%
2024/04/15	11	184.91	0	0.00	182.50	11	17,092	0.06%
2024/04/12	1	190.50	2	193.99	194.00	-1	16,828	-0.01%
2024/04/11	3	191.33	1	192.50	192.50	2	16,964	0.01%
2024/04/10	1	192.00	0	0.00	191.50	1	17,078	0.01%
2024/04/09	4.1	194.59	0	0.00	193.50	4.1	17,147	0.02%
2024/04/08	0	0.00	3	198.83	199.00	-3	17,073	-0.02%
2024/04/02	2	193.50	2	196.00	193.50	0	16,766	0.00%
2024/04/01	3	193.83	1	198.00	193.00	2	16,727	0.01%
2024/03/29	1	193.50	0	0.00	191.00	1	16,622	0.01%
2024/03/27	0	0.00	3	189.67	191.50	-3	16,503	-0.02%
2024/03/26	0.1	190.00	2	197.00	190.00	-1.9	16,579	-0.01%
2024/03/25	3	197.67	0	0.00	198.00	3	16,372	0.02%
2024/03/22	1.1	197.82	1	198.50	200.00	0.1	16,352	0.00%
2024/03/21	1	200.00	4	202.00	200.00	-3	16,283	-0.02%
2024/03/20	4	196.88	5	195.30	196.50	-1	16,104	-0.01%
2024/03/19	4	191.63	5.1	192.71	192.50	-1.1	15,743	-0.01%
2024/03/18	0	0.00	7	181.00	187.00	-7	15,167	-0.05%
2024/03/15	2	174.25	0	0.00	172.00	2	14,782	0.01%
2024/03/14	0	0.00	2	180.00	177.50	-2	14,960	-0.01%
2024/03/12	0	0.00	2	181.50	182.00	-2	14,884	-0.01%
2024/03/08	1	173.00	1	175.50	173.50	0	14,819	0.00%
2024/03/07	0	0.00	1	176.00	172.50	-1	14,725	-0.01%
2024/03/06	2	173.75	2	174.00	174.00	0	14,683	0.00%
2024/03/05	2	181.00	1	178.50	178.00	1	14,731	0.01%
2024/03/04	1	181.00	1	181.50	180.50	0	14,948	0.00%
2024/03/01	0	0.00	1	180.50	178.00	-1	15,050	-0.01%
2024/02/29	3	176.67	2	175.75	179.50	1	14,991	0.01%
2024/02/27	14.1	186.44	2	179.50	179.00	12.1	14,636	0.08%
2024/02/26	4	192.00	20.2	193.72	196.00	-16.2	13,782	-0.12%
2024/02/23	1	189.00	1	191.00	188.00	0	13,574	0.00%
2024/02/22	10	186.50	0	0.00	189.00	10	13,899	0.07%
2024/02/21	6	189.42	5	191.30	189.50	1	13,926	0.01%
2024/02/20	2	189.50	2	190.50	190.50	0	13,945	0.00%
2024/02/19	2	192.25	12	186.50	192.50	-10	13,727	-0.07%
2024/02/16	1	180.50	0	0.00	182.00	1	13,206	0.01%
2024/02/15	5	176.50	2	180.75	180.50	3	13,208	0.02%
2024/02/05	1	176.00	0	0.00	176.50	1	13,201	0.01%
2024/02/02	0	0.00	5	179.30	180.00	-5	13,273	-0.04%
2024/02/01	2	174.75	1	177.00	177.50	1	13,239	0.01%
2024/01/31	1	177.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	1	178.00	2	177.75	178.00	-1	13,303	-0.01%
2024/01/29	0	0.00	6	177.33	178.00	-6	13,226	-0.05%
2024/01/26	2	173.25	2	172.00	171.50	0	13,187	0.00%
2024/01/25	1	175.00	3	175.67	175.50	-2	13,195	-0.02%
2024/01/24	2	170.25	1	169.50	169.50	1	12,861	0.01%
2024/01/23	1	172.00	2	174.25	174.50	-1	12,765	-0.01%
2024/01/22	2	172.50	2.3	174.07	175.00	-0.3	12,782	0.00%
2024/01/19	3	168.17	13	164.15	169.50	-10	12,792	-0.08%
2024/01/18	0	0.00	3	159.00	157.00	-3	12,858	-0.02%
2024/01/17	1	160.50	6	162.00	158.50	-5	12,936	-0.04%
2024/01/15	1	159.50	10	157.50	159.50	-9	13,188	-0.07%
2024/01/12	10.3	159.01	0	0.00	159.00	10.3	13,212	0.08%
2024/01/10	5	162.10	0	0.00	162.50	5	13,469	0.04%
2024/01/09	0	0.00	1	165.00	162.50	-1	13,506	-0.01%
2024/01/08	1	161.50	0	0.00	161.00	1	13,686	0.01%
2024/01/05	1	160.50	10	162.00	160.00	-9	13,824	-0.07%
2024/01/04	0	0.00	3	165.00	164.50	-3	13,724	-0.02%
2024/01/03	2	169.50	0	0.00	170.00	2	13,823	0.01%
2024/01/02	1.3	173.58	4	172.75	173.00	-2.7	13,782	-0.02%
2023/12/29	2	174.50	0	0.00	176.00	2	13,827	0.01%
2023/12/28	3	175.50	0	0.00	175.50	3	13,892	0.02%
2023/12/26	0	0.00	0.1	178.00	177.50	-0.1	14,136	0.00%
2023/12/22	25	176.16	0	0.00	175.00	25	14,389	0.17%
2023/12/21	0	0.00	8	176.63	179.00	-8	14,380	-0.06%
2023/12/20	3	173.50	0	0.00	173.00	3	14,324	0.02%
2023/12/19	5	174.20	6	174.17	174.50	-1	14,450	-0.01%
2023/12/18	13	179.00	10	177.50	176.00	3	14,520	0.02%
2023/12/15	3	181.17	4	182.00	182.00	-1	14,636	-0.01%
2023/12/14	1	180.00	5	179.20	180.50	-4	14,685	-0.03%
2023/12/13	1.1	175.64	0	0.00	177.00	1.1	14,720	0.01%
2023/12/12	1	177.50	1	178.00	176.00	0	15,164	0.00%
2023/12/11	11	178.45	20	178.75	178.00	-9	15,193	-0.06%
2023/12/08	0	0.00	11	174.05	174.50	-11	14,950	-0.07%
2023/12/07	15	169.17	5	171.00	168.50	10	15,016	0.07%
2023/12/06	1	171.50	0	0.00	170.00	1	15,083	0.01%
2023/12/05	3	173.67	1	171.50	171.50	2	15,110	0.01%
2023/12/04	3	174.50	3	176.00	177.00	0	14,993	0.00%
2023/12/01	1	177.00	3	177.00	176.00	-2	14,991	-0.01%
2023/11/30	2	175.25	1	175.00	177.00	1	14,954	0.01%
2023/11/29	1	174.00	13	174.08	175.00	-12	14,807	-0.08%
2023/11/28	5	168.90	2	169.25	170.00	3	14,628	0.02%
2023/11/27	2	165.50	1	167.00	164.50	1	14,593	0.01%
2023/11/24	2	167.00	0	0.00	167.00	2	14,773	0.01%
2023/11/23	1	169.00	0	0.00	168.00	1	15,109	0.01%
2023/11/22	3	168.50	5	170.80	171.00	-2	15,101	-0.01%
2023/11/21	1	167.00	4	168.50	168.50	-3	15,184	-0.02%
2023/11/20	1	161.50	2	162.00	160.00	-1	15,423	-0.01%
2023/11/17	1	158.50	7	157.64	159.00	-6	15,336	-0.04%
2023/11/15	2	155.50	5	156.30	154.50	-3	15,352	-0.02%
2023/11/14	3	152.83	1	153.50	153.00	2	15,321	0.01%
2023/11/13	6	155.50	5.1	155.61	156.00	0.9	15,446	0.01%
2023/11/10	2	150.50	2	151.00	151.00	0	15,571	0.00%
2023/11/08	1.1	153.59	3	154.67	154.50	-1.9	15,739	-0.01%
2023/11/07	3	154.33	1	154.50	153.50	2	15,824	0.01%
2023/11/03	3	154.67	6	153.67	155.50	-3	16,388	-0.02%
2023/11/02	1	149.00	1	149.00	151.00	0	16,370	0.00%
2023/10/31	1	144.00	4	143.50	143.00	-3	16,639	-0.02%
2023/10/27	2	149.25	2	150.75	147.00	0	17,194	0.00%
2023/10/26	10.1	150.84	1	150.50	149.00	9.1	17,353	0.05%
2023/10/25	1	157.00	0	0.00	157.00	1	17,380	0.01%
2023/10/24	2	155.50	3	154.83	157.00	-1	17,972	-0.01%
2023/10/20	1.1	157.33	1	160.00	161.00	0.1	19,659	0.00%
2023/10/18	3	161.50	2	160.50	160.00	1	20,714	0.00%
2023/10/17	4	166.63	4	169.50	166.50	0	21,177	0.00%
2023/10/16	2	164.75	10	164.85	164.50	-8	22,565	-0.04%
2023/10/13	4	169.50	0	0.00	169.00	4	23,739	0.02%
2023/10/12	2	171.00	0	0.00	171.50	2	24,128	0.01%
2023/10/11	2	171.25	4	172.88	171.50	-2	24,906	-0.01%
2023/10/06	3	172.00	3	171.50	172.50	0	25,550	0.00%
2023/10/05	4	173.00	0	0.00	172.50	4	25,793	0.02%
2023/10/04	3	172.67	0	0.00	174.00	3	25,809	0.01%
2023/10/03	5	176.70	0	0.00	175.50	5	25,840	0.02%
2023/10/02	0	0.00	7	179.14	178.50	-7	26,042	-0.03%
2023/09/27	8	173.31	0	0.00	173.50	8	26,484	0.03%
2023/09/26	0	0.00	2	176.50	176.00	-2	26,457	-0.01%
2023/09/25	3	178.83	7	179.50	178.50	-4	26,596	-0.02%
2023/09/22	3	177.33	1	178.50	181.00	2	26,579	0.01%
2023/09/21	14	180.93	0	0.00	180.50	14	26,499	0.05%
2023/09/20	3	187.17	1	185.00	183.50	2	26,558	0.01%
2023/09/19	1	184.54	1	190.00	188.50	0	26,571	0.00%
2023/09/18	6	185.75	0.2	189.00	184.50	5.8	26,467	0.02%
2023/09/15	1	189.50	18	188.67	190.50	-17	26,386	-0.06%
2023/09/13	1	186.00	1	181.50	181.50	0	26,200	0.00%
2023/09/12	0	0.00	1	184.50	185.00	-1	26,428	0.00%
2023/09/08	3	183.00	0	0.00	181.00	3	26,828	0.01%
2023/09/07	1.2	185.04	1	185.50	184.50	0.2	27,295	0.00%
2023/09/06	0	0.00	1	185.00	187.00	-1	27,500	0.00%
2023/09/05	4	185.25	0	0.00	186.50	4	27,786	0.01%
2023/09/04	2	183.75	7	182.21	185.00	-5	28,511	-0.02%
2023/09/01	1	183.00	0	0.00	182.00	1	28,870	0.00%
2023/08/31	14	185.21	9	184.67	185.50	5	29,026	0.02%
2023/08/30	7.3	186.19	9	184.89	184.00	-1.7	29,139	-0.01%
2023/08/29	2	183.75	2	184.75	184.00	0	29,237	0.00%
2023/08/28	2	179.25	1	178.00	176.00	1	29,112	0.00%
2023/08/25	5	181.20	1	180.00	179.50	4	29,448	0.01%
2023/08/24	6	189.50	13.5	186.00	189.00	-7.5	29,388	-0.03%
2023/08/22	4	175.13	4	173.75	176.00	0	30,062	0.00%
2023/08/21	1.2	174.08	2	175.00	172.50	-0.8	31,063	0.00%
2023/08/18	3	175.83	3	177.83	174.50	0	31,230	0.00%
2023/08/17	1	179.50	1.1	179.09	180.50	-0.1	31,514	0.00%
2023/08/16	2	177.25	2	178.00	178.00	0	31,889	0.00%
2023/08/15	4	175.25	4	176.38	175.50	0	31,957	0.00%
2023/08/14	5.2	169.63	3.1	169.48	170.50	2.1	32,426	0.01%
2023/08/11	1	178.00	2.1	177.31	174.50	-1.1	32,885	0.00%
2023/08/10	9.1	178.84	2	181.25	177.00	7.1	33,081	0.02%
2023/08/09	2	184.00	5	185.20	184.00	-3	33,007	-0.01%
2023/08/08	2	180.50	2	177.50	178.50	0	32,919	0.00%
2023/08/07	5	179.70	1.2	180.83	182.00	3.8	33,012	0.01%
2023/08/04	0.1	176.50	0	0.00	177.50	0.1	33,076	0.00%
2023/08/02	19.6	183.22	2.1	181.02	180.00	17.5	33,196	0.05%
2023/08/01	2.2	187.19	1	187.00	186.00	1.2	33,560	0.00%
2023/07/31	2.1	185.24	2	191.00	184.50	0.1	33,969	0.00%
2023/07/28	9.1	190.87	2	188.50	191.00	7.1	33,919	0.02%
2023/07/27	7	192.57	2.1	190.85	190.50	5	33,959	0.01%
2023/07/26	2.1	201.05	3	201.83	197.50	-1	33,805	0.00%
2023/07/25	14.3	202.28	14	203.89	195.50	0.3	33,790	0.00%
2023/07/24	2	198.75	2	199.25	199.50	0	32,927	0.00%
2023/07/21	3	192.50	1	191.00	190.50	2	32,768	0.01%
2023/07/20	9	199.11	4	202.50	196.50	5	32,526	0.02%
2023/07/19	6	204.17	5.5	203.01	203.00	0.6	32,017	0.00%
2023/07/18	4.4	190.25	16.4	195.10	200.00	-12	30,787	-0.04%
2023/07/17	5	184.70	5	185.10	182.00	0	29,625	0.00%
2023/07/14	3	183.50	4	186.25	187.00	-1	29,371	0.00%
2023/07/13	6	172.42	10.2	175.42	175.50	-4.2	28,676	-0.01%
2023/07/12	6	170.00	0	0.00	171.00	6	27,913	0.02%
2023/07/11	0	0.00	6	169.50	169.00	-6	27,712	-0.02%
2023/07/10	1	168.50	0	0.00	167.00	1	27,827	0.00%
2023/07/07	3	169.17	0	0.00	170.00	3	27,843	0.01%
2023/07/06	3	168.84	3	171.00	169.00	0	27,676	0.00%
2023/07/05	5	180.70	1	183.50	178.00	4	27,240	0.01%
2023/07/04	3	178.17	0	0.00	180.00	3	27,075	0.01%
2023/07/03	0	0.00	1	180.00	179.50	-1	27,204	0.00%
2023/06/30	1	173.50	0	0.00	176.00	1	27,500	0.00%
2023/06/29	0	0.00	2	173.50	174.00	-2	28,041	-0.01%
2023/06/28	1	180.00	0	0.00	173.00	1	28,063	0.00%
2023/06/27	4	177.00	3	177.00	177.00	1	28,482	0.00%
2023/06/26	2	180.75	1	179.50	180.00	1	28,569	0.00%
2023/06/21	1	187.50	0	0.00	187.00	1	29,175	0.00%
2023/06/20	1.1	187.34	1	188.00	188.50	0.1	29,637	0.00%
2023/06/19	2	186.25	1	188.00	185.50	1	29,823	0.00%
2023/06/16	0	0.00	5	188.30	189.50	-5	30,056	-0.02%
2023/06/15	3	183.83	5	184.40	186.50	-2	29,855	-0.01%
2023/06/14	2	179.25	3	178.17	180.50	-1	29,629	0.00%
2023/06/13	2	178.50	4	177.88	180.00	-2	29,512	-0.01%
2023/06/12	3	172.83	2.7	172.31	172.50	0.3	29,054	0.00%
2023/06/09	0	0.00	3.1	171.17	171.50	-3.1	28,957	-0.01%
2023/06/08	9.1	168.82	4	169.63	167.00	5.1	28,788	0.02%
2023/06/07	2	175.25	2	175.25	176.00	0	28,229	0.00%
2023/06/06	8	178.50	0	0.00	177.00	8	28,025	0.03%
2023/06/05	6	182.33	7.1	182.80	181.00	-1.1	28,021	0.00%
2023/06/02	5	181.40	6	182.58	182.00	-1	27,967	0.00%
2023/06/01	1	180.00	0	0.00	181.00	1	27,935	0.00%
2023/05/31	8	180.81	2	180.00	180.50	6	28,316	0.02%
2023/05/30	2	180.50	0.2	179.50	180.00	1.8	28,128	0.01%
2023/05/29	3.2	183.74	1.1	185.77	182.50	2.1	28,229	0.01%
2023/05/26	4	189.13	4	186.63	185.50	0	28,279	0.00%
2023/05/25	4	178.00	9.3	179.43	180.50	-5.3	27,771	-0.02%
2023/05/24	3.1	166.03	1.2	166.69	167.50	1.8	26,934	0.01%
2023/05/23	1	164.50	4	165.38	167.00	-3	26,869	-0.01%
2023/05/22	5	162.10	3	164.17	161.00	2	26,560	0.01%
2023/05/19	0.2	166.68	3.1	168.80	170.00	-2.9	26,206	-0.01%
2023/05/18	1.1	167.07	3	168.93	167.50	-1.9	26,351	-0.01%
2023/05/17	2	164.76	7	165.43	165.00	-5	26,099	-0.02%
2023/05/16	0	0.00	9.1	161.05	161.00	-9.1	25,638	-0.04%
2023/05/15	0	0.00	1.6	157.38	156.00	-1.6	25,354	-0.01%
2023/05/12	2.6	156.12	1	155.00	160.00	1.6	25,345	0.01%
2023/05/11	2	158.00	3	157.67	156.00	-1	25,166	0.00%
2023/05/10	2	157.51	1.2	158.83	158.00	0.8	25,089	0.00%
2023/05/09	0	0.00	2	159.50	160.50	-2	25,096	-0.01%
2023/05/08	2.1	160.14	3.5	160.23	161.00	-1.4	25,088	-0.01%
2023/05/05	1.8	151.56	6.8	151.68	152.50	-5.1	24,541	-0.02%
2023/05/04	0.4	145.50	3	148.33	148.50	-2.6	24,440	-0.01%
2023/05/03	2	147.00	6	146.75	147.00	-4	24,546	-0.02%
2023/05/02	5	145.00	11.5	144.79	143.50	-6.5	24,416	-0.03%
2023/04/28	2.1	144.25	15	143.73	145.00	-12.9	24,457	-0.05%
2023/04/27	10	136.20	3	136.33	136.50	7	23,763	0.03%
2023/04/26	4	138.75	17	139.44	139.00	-13	23,835	-0.05%
2023/04/25	5	136.00	1	139.00	135.00	4	23,701	0.02%
2023/04/24	1	139.00	1.1	139.41	139.50	-0.1	23,545	0.00%
2023/04/21	1	138.00	0.2	137.00	136.50	0.8	23,472	0.00%
2023/04/20	2.2	136.65	5	135.60	135.50	-2.8	23,368	-0.01%
2023/04/19	7.2	133.74	0	0.00	132.50	7.2	23,543	0.03%
2023/04/18	3	137.50	0	0.00	136.50	3	23,617	0.01%
2023/04/17	0.3	138.75	0	0.00	139.00	0.3	23,761	0.00%
2023/04/14	4	139.25	0	0.00	139.00	4	23,949	0.02%
2023/04/13	1	140.50	0	0.00	139.50	1	23,954	0.00%
2023/04/12	1	141.50	0	0.00	142.00	1	23,932	0.00%
2023/04/11	1	144.00	1	143.50	143.00	0	23,978	0.00%
2023/04/10	3	144.50	0	0.00	144.50	3	24,062	0.01%
2023/04/07	2	144.50	1	144.50	144.50	1	24,146	0.00%
2023/04/06	2	144.25	4.7	143.68	144.00	-2.7	24,192	-0.01%
2023/03/31	5.7	148.35	5	148.20	147.50	0.7	24,432	0.00%
2023/03/30	3	147.17	12.5	147.77	147.50	-9.5	24,442	-0.04%
2023/03/29	0.5	141.10	1	141.00	140.50	-0.5	24,829	0.00%
2023/03/28	2	142.00	1.5	140.67	138.50	0.5	25,628	0.00%
2023/03/27	7	146.64	8	145.50	145.50	-1	25,225	0.00%
2023/03/24	37	149.57	31.8	148.27	148.00	5.2	25,244	0.02%
2023/03/23	11.2	144.17	21.2	143.65	146.00	-10	24,511	-0.04%
2023/03/22	11.5	141.19	7	141.79	140.00	4.5	24,185	0.02%
2023/03/21	10	138.60	16	138.47	138.50	-6	24,170	-0.02%
2023/03/20	0	0.00	2	135.00	135.50	-2	23,881	-0.01%
2023/03/17	0	0.00	2.1	132.27	134.00	-2.1	24,105	-0.01%
2023/03/16	5	130.60	2	129.50	129.50	3	24,434	0.01%
2023/03/15	0	0.00	1	133.00	131.00	-1	25,342	0.00%
2023/03/14	3	131.17	2.1	131.02	130.50	0.9	25,725	0.00%
2023/03/13	0	0.00	1	133.00	133.50	-1	26,381	0.00%
2023/03/10	3	133.50	14	132.57	131.50	-11	26,488	-0.04%
2023/03/09	4	137.13	2	137.50	136.00	2	27,683	0.01%
2023/03/08	0	0.00	15	137.40	137.00	-15	27,666	-0.05%
2023/03/07	4.1	136.01	2	137.00	136.50	2.1	27,869	0.01%
2023/03/06	0.2	138.00	3	138.00	138.50	-2.9	27,852	-0.01%
2023/03/03	16	136.34	12	137.79	136.50	4	28,013	0.01%
2023/03/02	3	132.00	1	134.00	134.00	2	27,673	0.01%
2023/03/01	0.1	131.00	2	130.75	131.50	-2	27,695	-0.01%
2023/02/24	7	128.65	3	130.17	128.00	4	27,536	0.01%
2023/02/23	4.3	133.92	7	133.64	134.00	-2.7	27,064	-0.01%
2023/02/22	14	134.43	1	134.00	133.50	13	27,349	0.05%
2023/02/21	2	136.50	1	137.00	137.50	1	27,513	0.00%
2023/02/20	0	0.00	1	138.00	136.50	-1	27,910	0.00%
2023/02/17	8	135.94	1	136.50	136.00	7	28,466	0.02%
2023/02/16	15	136.87	8	137.94	138.50	7	29,275	0.02%
2023/02/15	1	134.50	20	132.00	137.50	-19	30,468	-0.06%
2023/02/14	2	132.00	2	132.00	131.50	0	30,890	0.00%
2023/02/13	2	128.50	0	0.00	128.50	2	32,245	0.01%
2023/02/10	2	129.25	1	130.50	129.00	1	33,137	0.00%
2023/02/08	1	131.50	4	130.75	131.50	-3	33,774	-0.01%
2023/02/07	0.3	130.50	0	0.00	130.00	0.3	33,943	0.00%
2023/02/06	9	130.11	2.4	130.50	129.00	6.7	34,204	0.02%
2023/02/03	13	140.08	2.5	139.91	137.00	10.5	34,062	0.03%
2023/02/02	6	142.92	1.8	140.94	143.50	4.2	34,277	0.01%
2023/02/01	6.2	140.25	7	140.71	141.50	-0.9	34,457	0.00%
2023/01/31	1	136.50	1	136.00	136.50	0	34,564	0.00%
2023/01/30	1	134.00	7	132.86	136.00	-6	35,279	-0.02%
2023/01/17	7	126.57	1	127.00	127.00	6	35,331	0.02%
2023/01/16	8	130.19	5	129.00	128.00	3	36,209	0.01%
2023/01/13	1	127.00	5	129.00	126.00	-4	36,404	-0.01%
2023/01/12	1	127.50	2	128.00	125.00	-1	36,934	0.00%
2023/01/11	4	127.00	1	127.50	128.00	3	37,413	0.01%
2023/01/10	2	126.00	2	125.75	126.50	0	37,953	0.00%
2023/01/09	5	126.50	7.1	125.98	127.50	-2.1	38,592	-0.01%
2023/01/06	5.1	121.93	8	121.63	123.00	-2.9	38,463	-0.01%
2023/01/05	2	118.75	3	121.33	119.00	-1	38,437	0.00%
2023/01/04	4	120.38	2	119.50	120.00	2	38,524	0.01%
2023/01/03	2	121.75	1	120.50	122.00	1	38,642	0.00%
2022/12/30	15	120.50	2	120.50	120.00	13	38,893	0.03%
2022/12/29	2	121.00	3	120.67	121.50	-1	38,945	0.00%
2022/12/28	11	120.00	3	121.50	120.00	8	39,277	0.02%
2022/12/27	1	122.50	1	124.00	122.50	0	39,633	0.00%
2022/12/26	2	123.25	0	0.00	123.00	2	39,842	0.01%
2022/12/23	7.5	122.30	10	123.30	125.00	-2.5	40,196	-0.01%
2022/12/22	6	122.58	6	121.67	122.00	0	40,091	0.00%
2022/12/21	15.1	121.74	19	121.55	120.50	-3.9	40,102	-0.01%
2022/12/20	9	129.66	2	129.48	126.50	7	39,454	0.02%
2022/12/19	1	140.00	4	141.88	140.50	-3	38,921	-0.01%
2022/12/16	9	143.72	5	142.00	142.00	4	38,881	0.01%
2022/12/15	2	148.75	3	148.00	149.00	-1	38,834	0.00%
2022/12/14	1	147.50	2	147.00	147.50	-1	38,939	0.00%
2022/12/13	8	149.50	8	146.38	146.00	0	39,001	0.00%
2022/12/09	8	149.94	6	150.33	149.50	2	39,005	0.01%
2022/12/08	4.1	149.26	2	148.50	149.50	2.1	38,854	0.01%
2022/12/07	11	153.59	6	152.58	150.00	5	38,833	0.01%
2022/12/06	6	165.17	5	165.40	163.00	1	38,234	0.00%
2022/12/05	5	166.30	12.1	165.70	166.00	-7.1	38,054	-0.02%
2022/12/02	7	160.57	4.1	160.27	160.50	3	37,559	0.01%
2022/12/01	15.2	162.65	17.1	162.97	159.50	-2	37,807	-0.01%
2022/11/30	1.1	155.45	7	153.07	155.50	-6	36,551	-0.02%
2022/11/29	10	151.85	6	152.42	151.00	4	36,655	0.01%
2022/11/28	7	156.07	3	155.50	155.50	4	36,801	0.01%
2022/11/25	6	158.25	11	159.27	156.50	-5	37,569	-0.01%
2022/11/24	2	154.75	5	154.00	157.50	-3	37,308	-0.01%
2022/11/23	6	155.00	8	155.94	153.50	-2	37,153	-0.01%
2022/11/22	9	156.39	4.7	156.89	156.00	4.3	37,179	0.01%
2022/11/21	2	156.50	4	157.00	157.00	-2	37,057	-0.01%
2022/11/18	12.7	156.81	15.1	156.67	154.00	-2.4	36,990	-0.01%
2022/11/17	20	159.63	2	161.25	158.50	18	36,745	0.05%
2022/11/16	8	159.88	8.5	161.01	161.50	-0.5	36,811	0.00%
2022/11/15	12.1	158.06	13	159.77	161.00	-0.9	36,767	0.00%
2022/11/14	10	160.35	11.2	159.81	158.50	-1.2	36,487	0.00%
2022/11/11	2.4	158.10	23.1	160.66	158.00	-20.8	35,903	-0.06%
2022/11/10	17.2	144.79	16.3	146.15	147.00	0.9	34,562	0.00%
2022/11/09	14.2	140.21	27.2	141.22	145.00	-13	34,019	-0.04%
2022/11/08	7.2	135.42	18.1	132.79	133.00	-10.9	33,249	-0.03%
2022/11/07	11	128.64	11.1	128.50	128.00	-0.1	32,763	0.00%
2022/11/04	7.1	125.19	1	125.00	129.00	6.1	32,663	0.02%
2022/11/03	7	127.43	2.3	127.97	127.50	4.8	32,429	0.01%
2022/11/02	6.3	127.63	6	127.25	127.50	0.3	32,426	0.00%
2022/11/01	6	124.33	3	124.83	125.00	3	32,127	0.01%
2022/10/31	16	124.63	15	124.13	124.50	1	32,406	0.00%
2022/10/28	3	123.33	12	122.67	122.50	-9	32,386	-0.03%
2022/10/27	9	120.44	2.1	120.70	120.50	6.9	32,343	0.02%
2022/10/26	4.1	119.43	11	117.36	118.50	-6.9	32,566	-0.02%
2022/10/25	7	121.14	7.1	121.58	121.50	-0.1	32,418	0.00%
2022/10/24	20	123.65	22	123.50	122.00	-2	32,909	-0.01%
2022/10/21	5	117.50	8	118.31	116.50	-3	33,140	-0.01%
2022/10/20	18.1	116.58	6	114.33	116.50	12.1	33,587	0.04%
2022/10/19	17.1	123.70	22	122.89	122.50	-4.9	33,184	-0.01%
2022/10/18	19	120.55	17	119.71	121.00	2	32,816	0.01%
2022/10/17	2.2	116.71	0	0.00	119.50	2.2	32,568	0.01%
2022/10/14	0	0.00	2	114.75	118.00	-2	32,329	-0.01%
2022/10/13	1	109.00	22	109.61	107.50	-21	32,698	-0.06%
2022/10/12	19	112.89	1	112.00	113.00	18	32,790	0.05%
2022/10/11	5	114.50	6	114.75	112.00	-1	32,949	0.00%
2022/10/07	1	122.00	0	0.00	120.00	1	33,045	0.00%
2022/10/06	3	122.00	3	123.67	123.50	0	33,041	0.00%
2022/10/05	6	123.58	4	123.63	121.50	2	33,122	0.01%
2022/10/04	5	120.80	4	122.00	122.50	1	32,909	0.00%
2022/10/03	2	114.75	1	115.50	117.50	1	32,733	0.00%
2022/09/30	3	112.17	3	112.83	117.50	0	33,043	0.00%
2022/09/29	8	115.88	1	113.50	113.00	7	33,152	0.02%
2022/09/28	18	116.44	33	118.24	115.00	-15	33,183	-0.05%
2022/09/27	12	120.88	5	122.10	123.50	7	33,283	0.02%
2022/09/26	1.1	118.14	1	121.00	118.00	0.1	33,442	0.00%
2022/09/23	1	124.00	1	124.00	123.00	0	33,728	0.00%
2022/09/22	4	124.50	0	0.00	124.00	4	33,827	0.01%
2022/09/21	3	128.17	2	127.50	127.50	1	33,785	0.00%
2022/09/20	3.1	129.00	1	129.50	129.00	2.1	34,024	0.01%
2022/09/19	1	131.00	1	133.50	131.50	0	34,086	0.00%
2022/09/16	3	130.33	0	0.00	130.00	3	34,195	0.01%
2022/09/15	4	135.24	0	0.00	133.00	4	34,302	0.01%
2022/09/14	4	134.25	7	133.29	135.50	-3	34,700	-0.01%
2022/09/13	9	141.56	12	141.54	139.00	-3	34,961	-0.01%
2022/09/12	0	0.00	1	142.50	142.50	-1	35,100	0.00%
2022/09/08	12	139.46	11	139.00	139.50	1	36,276	0.00%
2022/09/07	10	139.00	23.1	133.74	139.00	-13.1	37,968	-0.03%
2022/09/06	1.1	140.00	0	0.00	139.00	1.1	38,164	0.00%
2022/09/05	1	140.50	0	0.00	138.00	1	38,203	0.00%
2022/09/02	11	140.86	3	138.33	138.50	8	38,114	0.02%
2022/09/01	8.1	140.12	44	142.86	138.00	-35.9	37,632	-0.10%
2022/08/31	4	151.00	0	0.00	151.50	4	36,962	0.01%
2022/08/30	5	153.20	0	0.00	153.00	5	37,023	0.01%
2022/08/29	7	150.71	5	150.40	151.50	2	37,115	0.01%
2022/08/26	2	157.50	3	157.33	156.50	-1	36,956	0.00%
2022/08/25	6	154.83	0	0.00	154.50	6	37,138	0.02%
2022/08/24	7	153.71	2	153.76	154.50	5	37,485	0.01%
2022/08/23	12	156.96	20	156.10	154.50	-8	37,409	-0.02%
2022/08/22	13	164.42	5.7	166.97	163.50	7.4	37,361	0.02%
2022/08/19	12.8	162.67	17	162.97	163.50	-4.2	37,206	-0.01%
2022/08/18	14	155.04	4	156.38	160.00	10	37,362	0.03%
2022/08/17	15	161.07	18	159.06	159.00	-3	37,299	-0.01%
2022/08/16	12	162.04	5.1	162.20	162.50	6.9	37,334	0.02%
2022/08/15	24.1	163.54	31	163.13	163.50	-6.9	37,170	-0.02%
2022/08/12	3	156.67	9	156.33	158.00	-6	36,528	-0.02%
2022/08/11	8	153.63	12	154.08	152.50	-4	36,305	-0.01%
2022/08/10	11	151.86	1	153.50	150.00	10	36,250	0.03%
2022/08/09	16	153.56	10	154.45	154.00	6	36,220	0.02%
2022/08/08	10	153.00	12.1	148.46	153.00	-2.1	36,151	-0.01%
2022/08/05	5.1	150.62	8	151.31	150.50	-3	36,140	-0.01%
2022/08/04	12	145.67	12.1	145.84	146.00	-0.1	35,785	0.00%
2022/08/03	22.1	146.62	13.1	148.27	147.50	9	35,343	0.03%
2022/08/02	7.2	149.35	7	150.07	148.00	0.2	35,063	0.00%
2022/08/01	19	155.11	19	156.05	155.00	0	34,607	0.00%
2022/07/29	17	158.12	17	159.44	158.50	0	34,030	0.00%
2022/07/28	34.3	166.17	19.3	166.12	162.00	15	33,366	0.04%
2022/07/27	19.3	174.51	20	173.80	179.50	-0.7	32,397	0.00%
2022/07/26	14.3	170.82	11	168.82	170.00	3.3	31,648	0.01%
2022/07/25	15	175.87	13.1	176.07	176.00	1.9	31,695	0.01%
2022/07/22	18.1	177.09	18.4	177.92	177.00	-0.3	32,085	0.00%
2022/07/21	17.1	174.92	18.3	176.00	177.50	-1.2	32,633	0.00%
2022/07/20	8.5	169.09	10.2	170.16	170.50	-1.7	32,356	-0.01%
2022/07/19	10.2	165.57	10.1	164.16	164.00	0.1	31,985	0.00%
2022/07/18	8.2	163.52	11	163.73	163.50	-2.8	31,886	-0.01%
2022/07/15	5	154.60	3	156.50	156.50	2	31,603	0.01%
2022/07/14	6	153.58	2	152.25	153.50	4	31,402	0.01%
2022/07/13	3	152.50	8	158.19	149.50	-5	31,220	-0.02%
2022/07/12	8	150.19	7.1	149.59	148.50	0.9	31,142	0.00%
2022/07/11	12	155.46	5	155.70	153.00	7	31,094	0.02%
2022/07/08	6	158.33	4	158.50	157.50	2	30,828	0.01%
2022/07/07	5	156.30	4	151.25	156.50	1	30,399	0.00%
2022/07/06	1	151.00	1	154.00	147.50	0	30,012	0.00%
2022/07/05	2	153.00	2	155.50	153.50	0	29,996	0.00%
2022/07/04	7	150.71	8	152.31	149.00	-1	29,582	0.00%
2022/07/01	10	149.60	11	148.09	146.00	-1	29,430	0.00%
2022/06/30	5	158.10	5	158.50	158.50	0	29,122	0.00%
2022/06/29	11	160.68	1	160.00	162.50	10	29,127	0.03%
2022/06/28	7	157.93	10	159.65	161.00	-3	29,070	-0.01%
2022/06/27	5	168.00	12	168.88	167.50	-7	29,029	-0.02%
2022/06/24	2	161.75	4	160.75	160.50	-2	28,920	-0.01%
2022/06/23	1	157.50	1	157.50	159.00	0	28,778	0.00%
2022/06/22	5	161.20	3	162.33	158.00	2	28,839	0.01%
2022/06/21	6	167.50	13	163.92	169.50	-7	28,464	-0.02%
2022/06/20	31	160.48	34	162.07	157.50	-3	28,086	-0.01%
2022/06/17	36	163.46	84	163.93	166.00	-48	27,775	-0.17%
2022/06/16	47.1	175.64	47	177.01	165.50	0.1	26,598	0.00%
2022/06/15	22.1	193.46	17	186.62	183.00	5.1	24,896	0.02%
2022/06/14	13	198.65	14	199.43	201.50	-1	24,619	0.00%
2022/06/13	22	200.80	2	200.50	200.00	20	24,809	0.08%
2022/06/10	22	203.98	41	205.29	206.50	-19	25,100	-0.08%
2022/06/09	8	207.75	6	207.83	206.50	2	25,540	0.01%
2022/06/08	2	203.00	3	204.50	204.50	-1	25,585	0.00%
2022/06/07	24	202.23	2	202.75	200.00	22	25,898	0.08%
2022/06/06	4	205.88	4	204.75	203.50	0	26,165	0.00%
2022/06/02	6	203.42	8	203.31	203.50	-2	26,590	-0.01%
2022/06/01	13	206.88	20	206.50	205.50	-7	26,890	-0.03%
2022/05/31	3	214.33	3	214.50	215.50	0	26,755	0.00%
2022/05/30	53	212.74	63	213.40	213.00	-10	26,804	-0.04%
2022/05/27	12	203.92	3	203.00	201.50	9	26,707	0.03%
2022/05/26	39	206.55	4	208.38	201.50	35	27,153	0.13%
2022/05/25	26	206.88	25	211.76	213.00	1	27,629	0.00%
2022/05/24	14.1	213.48	3	215.83	204.00	11.1	28,654	0.04%
2022/05/23	0	0.00	1	216.50	216.00	-1	28,816	0.00%
2022/05/20	21	217.57	20	219.00	217.00	1	29,177	0.00%
2022/05/19	15	216.27	24	217.71	219.00	-9	29,942	-0.03%
2022/05/18	55	223.12	55	225.30	222.50	0	30,060	0.00%
2022/05/17	26.1	217.85	30	219.20	219.50	-3.9	30,272	-0.01%
2022/05/16	31	219.61	25	222.54	214.50	6	30,309	0.02%
2022/05/13	1	215.00	7	214.21	215.00	-6	30,139	-0.02%
2022/05/12	7	211.14	5	212.40	208.50	2	30,285	0.01%
2022/05/11	3.3	213.80	3	216.50	212.00	0.3	30,484	0.00%
2022/05/10	14	206.64	13.2	208.22	216.50	0.8	30,940	0.00%
2022/05/09	13	210.08	25	211.12	211.00	-12	30,922	-0.04%
2022/05/06	24	209.90	14	211.75	208.00	10	30,785	0.03%
2022/05/05	3	225.00	1	221.00	218.00	2	30,673	0.01%
2022/05/04	2	217.25	14	218.32	217.50	-12	30,545	-0.04%
2022/05/03	2	213.75	2	215.50	213.50	0	30,705	0.00%
2022/04/29	2	211.25	5.1	213.02	213.00	-3.1	31,125	-0.01%
2022/04/28	3	211.00	1	212.00	205.50	2	30,759	0.01%
2022/04/27	7	201.86	17	200.53	216.50	-10	30,313	-0.03%
2022/04/26	11	199.91	10.1	201.98	199.50	1	29,572	0.00%
2022/04/25	1	200.50	1	202.00	202.00	0	29,559	0.00%
2022/04/22	13.1	212.45	1	212.50	210.00	12.1	29,503	0.04%
2022/04/21	11	216.86	11	219.41	220.00	0	29,467	0.00%
2022/04/20	1	219.00	12	218.33	220.00	-11	29,621	-0.04%
2022/04/19	12	209.54	11	210.59	210.50	1	29,648	0.00%
2022/04/18	13	200.74	11	201.27	206.50	2	29,942	0.01%
2022/04/15	1.4	211.46	1.1	208.88	205.00	0.4	30,175	0.00%
2022/04/14	0	0.00	1	219.50	217.50	-1	30,373	0.00%
2022/04/13	3	215.67	1	216.00	216.50	2	30,535	0.01%
2022/04/12	1	216.00	1	216.00	215.00	0	30,631	0.00%
2022/04/11	50	222.65	40	217.83	213.50	10	30,835	0.03%
2022/04/08	37	231.31	19.1	229.05	231.00	17.9	30,643	0.06%
2022/04/07	11.1	231.92	12	230.29	227.00	-0.9	30,609	0.00%
2022/04/06	24.1	231.84	14	230.82	230.50	10.1	30,340	0.03%
2022/04/01	24	243.33	4	244.13	243.50	20	30,397	0.07%
2022/03/31	7	245.57	6	248.08	249.00	1	30,462	0.00%
2022/03/30	6	249.50	16.3	249.30	248.50	-10.3	31,026	-0.03%
2022/03/29	4	243.25	7	245.00	244.00	-3	30,997	-0.01%
2022/03/28	7	240.86	3	240.00	241.00	4	30,908	0.01%
2022/03/25	1.1	238.50	7	243.79	246.00	-5.9	30,920	-0.02%
2022/03/24	4	238.63	5	237.39	238.50	-1	31,276	0.00%
2022/03/23	9	237.72	7	238.71	239.00	2	31,287	0.01%
2022/03/22	5.2	226.27	7	228.14	232.00	-1.8	31,155	-0.01%
2022/03/21	1.2	225.88	7	225.29	226.00	-5.8	31,103	-0.02%
2022/03/18	5	219.80	0	0.00	219.50	5	31,121	0.02%
2022/03/17	7	224.29	5	226.30	225.50	2	31,208	0.01%
2022/03/16	2	216.75	2	212.50	212.50	0	31,179	0.00%
2022/03/15	8	216.50	7	220.29	217.50	1	31,113	0.00%
2022/03/14	20	226.50	10	225.20	225.00	10	31,009	0.03%
2022/03/11	7	236.64	6	236.58	235.50	1	30,728	0.00%
2022/03/10	7	237.36	6	239.08	241.00	1	30,780	0.00%
2022/03/09	7	225.07	5	224.90	227.00	2	30,999	0.01%
2022/03/08	2	221.25	1	218.00	216.00	1	30,961	0.00%
2022/03/07	3	229.00	2	224.00	222.00	1	31,407	0.00%
2022/03/04	5	247.90	7	249.14	245.00	-2	31,477	-0.01%
2022/03/03	5	250.40	3	247.00	246.00	2	31,984	0.01%
2022/03/02	11	246.27	11	246.50	250.00	0	32,633	0.00%
2022/03/01	27	251.96	28	248.32	246.50	-1	32,721	0.00%
2022/02/25	28.4	256.59	23	257.78	254.00	5.4	32,163	0.02%
2022/02/24	10	246.00	11	246.32	243.00	-1	31,324	0.00%
2022/02/23	7	235.29	8	237.75	240.50	-1	30,098	0.00%
2022/02/21	6	239.50	3	239.33	237.50	3	29,981	0.01%
2022/02/18	1	245.00	10	240.10	242.00	-9	29,739	-0.03%
2022/02/17	15	234.57	8	234.25	234.50	7	29,288	0.02%
2022/02/16	1	235.50	8	231.25	233.50	-7	29,726	-0.02%
2022/02/15	8	223.00	9	225.33	222.50	-1	29,955	0.00%
2022/02/14	3	217.33	2	217.00	217.50	1	30,312	0.00%
2022/02/11	4	219.75	4.1	222.38	222.00	-0.1	30,787	0.00%
2022/02/10	8	220.00	7	222.50	217.50	1	31,135	0.00%
2022/02/09	4	213.63	4	213.63	221.50	0	31,084	0.00%
2022/02/08	41	203.72	38	205.61	205.50	3	31,235	0.01%
2022/02/07	1	199.50	1	202.50	203.00	0	31,609	0.00%
2022/01/26	3	201.33	0	0.00	200.00	3	32,474	0.01%
2022/01/25	2	200.00	6	201.75	200.50	-4	33,702	-0.01%
2022/01/24	4	202.88	3	203.33	207.00	1	34,432	0.00%
2022/01/21	53	211.75	45	206.08	201.00	8	35,464	0.02%
2022/01/20	0	0.00	3	217.50	222.00	-3	36,943	-0.01%
2022/01/19	10	216.30	9	215.00	215.50	1	37,518	0.00%
2022/01/18	0	0.00	1	224.50	222.00	-1	38,503	0.00%
2022/01/17	5	222.30	7	223.64	221.50	-2	39,119	-0.01%
2022/01/14	4	219.75	2	214.00	220.00	2	39,465	0.01%
2022/01/13	3	216.83	4	217.00	218.00	-1	39,962	0.00%
2022/01/12	2	214.50	1	215.00	216.00	1	41,611	0.00%
2022/01/11	4	209.87	3	209.83	208.50	1	42,418	0.00%
2022/01/10	3	211.67	3	209.17	209.50	0	42,602	0.00%
2022/01/07	1	215.50	7	218.36	217.50	-6	42,644	-0.01%
2022/01/06	6	222.42	1	225.50	221.00	5	42,499	0.01%
2022/01/05	6	232.50	4	233.25	230.00	2	42,443	0.00%
2022/01/04	2	234.00	6	236.17	237.00	-4	42,333	-0.01%
2022/01/03	10	234.15	7	237.43	231.00	3	42,224	0.01%
2021/12/30	3.1	230.71	2	232.75	231.00	1.1	42,145	0.00%
2021/12/29	7	235.36	2	237.00	233.00	5	42,103	0.01%
2021/12/28	3	238.33	3	239.17	239.00	0	42,363	0.00%
2021/12/27	7	239.00	3	240.17	236.00	4	42,571	0.01%
2021/12/24	4.1	239.35	10	238.80	239.00	-5.9	42,333	-0.01%
2021/12/23	7.5	236.23	10	235.45	240.00	-2.5	42,380	-0.01%
2021/12/22	3	228.17	3	227.17	227.50	0	41,890	0.00%
2021/12/21	2	220.00	5	217.10	222.50	-3	41,888	-0.01%
2021/12/20	2	219.00	0	0.00	218.00	2	42,008	0.00%
2021/12/17	14	223.00	9	226.67	222.00	5	41,913	0.01%
2021/12/16	3	223.17	1	223.00	225.00	2	41,271	0.00%
2021/12/15	9	221.44	2	220.75	221.50	7	41,202	0.02%
2021/12/14	2	216.50	1	215.50	216.00	1	41,149	0.00%
2021/12/13	2	221.50	0	0.00	220.50	2	41,250	0.00%
2021/12/10	1	221.00	7	222.71	224.50	-6	41,011	-0.01%
2021/12/09	3	221.50	3	226.67	218.00	0	40,704	0.00%
2021/12/08	1	220.00	15	222.37	221.00	-14	40,307	-0.03%
2021/12/07	56	220.27	52.2	217.63	216.50	3.8	40,093	0.01%
2021/12/06	3	218.00	3.1	216.06	219.00	-0.1	39,898	0.00%
2021/12/03	9	215.83	1	217.50	217.50	8	40,230	0.02%
2021/12/02	47	220.44	38	215.45	213.00	9	40,435	0.02%
2021/12/01	12	222.54	8	223.25	223.50	4	40,183	0.01%
2021/11/30	10.2	223.89	7	222.31	228.00	3.2	40,365	0.01%
2021/11/29	21	207.33	22.1	209.73	213.00	-1.1	39,603	0.00%
2021/11/26	14	207.57	17	207.35	207.50	-3	39,141	-0.01%
2021/11/25	9	205.50	10	204.55	210.50	-1	38,392	0.00%
2021/11/24	28	198.21	26	199.37	198.50	2	37,769	0.01%
2021/11/23	2	197.25	1	193.50	197.00	1	37,719	0.00%
2021/11/22	6	192.67	0	0.00	196.00	6	37,712	0.02%
2021/11/19	3	195.00	8	195.31	195.50	-5	37,944	-0.01%
2021/11/18	44	192.44	41	193.46	192.50	3	37,931	0.01%
2021/11/17	44	196.02	41	196.46	198.00	3	37,752	0.01%
2021/11/16	22	194.00	25	196.22	195.00	-3	37,770	-0.01%
2021/11/15	8.1	200.23	5	200.50	196.00	3.1	37,550	0.01%
2021/11/12	16	199.81	16	200.56	202.00	0	37,218	0.00%
2021/11/11	34	198.63	33	196.15	195.00	1	36,710	0.00%
2021/11/10	6	196.25	12	196.42	199.50	-6	36,293	-0.02%
2021/11/09	25	195.10	27	195.83	192.50	-2	36,056	-0.01%
2021/11/08	4	190.00	1	190.50	190.00	3	35,453	0.01%
2021/11/05	13	188.27	27	188.06	195.00	-14	35,339	-0.04%
2021/11/04	13	190.88	18	191.42	190.00	-5	34,840	-0.01%
2021/11/03	5	185.80	1	185.50	187.50	4	34,226	0.01%
2021/11/02	18	194.81	24.1	195.78	196.00	-6.1	33,303	-0.02%
2021/11/01	25	192.40	10	191.40	189.00	15	32,188	0.05%
2021/10/29	18.1	181.37	28	184.00	190.00	-10	31,402	-0.03%
2021/10/28	16	177.72	14.1	177.16	178.50	1.9	30,448	0.01%
2021/10/27	1	169.00	22.1	170.46	171.50	-21.1	28,531	-0.07%
2021/10/26	20.1	156.32	10	156.45	156.00	10.1	28,742	0.04%
2021/10/25	5	149.80	12	149.71	150.50	-7	29,124	-0.02%
2021/10/22	4	144.13	4	145.25	143.50	0	29,002	0.00%
2021/10/21	3	143.00	4	143.25	142.00	-1	28,860	0.00%
2021/10/20	4	145.13	7	144.93	145.50	-3	28,646	-0.01%
2021/10/19	4	138.25	8.3	138.52	141.50	-4.3	27,469	-0.02%
2021/10/18	1	131.00	1	129.50	129.00	0	27,003	0.00%
2021/10/15	3	125.83	5	125.50	126.00	-2	27,093	-0.01%
2021/10/14	1	116.00	1	118.50	117.00	0	26,922	0.00%
2021/10/13	3	117.17	2	120.00	116.00	1	26,806	0.00%
2021/10/12	1	125.50	5	124.40	124.00	-4	26,618	-0.02%
2021/10/08	4	128.25	5	128.70	130.00	-1	26,985	0.00%
2021/10/07	7	127.36	2	125.50	126.50	5	27,350	0.02%
2021/10/06	3	123.83	4	125.13	121.50	-1	27,579	0.00%
2021/10/05	4	125.50	2	123.75	125.50	2	28,182	0.01%
2021/10/04	3	124.50	3	126.33	122.50	0	28,552	0.00%
2021/10/01	2	128.75	2	126.00	127.50	0	29,957	0.00%
2021/09/30	0	0.00	2	130.50	132.00	-2	30,758	-0.01%
2021/09/29	7	131.79	3	132.67	131.00	4	30,847	0.01%
2021/09/28	4	132.38	3	132.50	137.00	1	31,223	0.00%
2021/09/27	8	139.31	4	138.00	138.00	4	31,120	0.01%
2021/09/24	5	143.30	5	143.90	143.00	0	31,299	0.00%
2021/09/23	4	143.25	6.2	144.27	142.00	-2.2	31,283	-0.01%
2021/09/22	15.2	142.79	7	141.79	141.00	8.2	31,298	0.03%
2021/09/17	1	147.50	2	143.75	147.50	-1	31,413	0.00%
2021/09/16	3	145.83	5	147.10	145.50	-2	31,702	-0.01%
2021/09/15	1	141.50	1	142.50	141.50	0	32,148	0.00%
2021/09/14	1	144.00	1	142.50	142.50	0	32,906	0.00%
2021/09/13	3	144.67	3.2	144.55	144.50	-0.2	34,201	0.00%
2021/09/09	2	143.50	3	144.33	144.00	-1	35,693	0.00%
2021/09/08	4	140.88	1	141.50	143.00	3	36,309	0.01%
2021/09/07	7	149.93	4	149.38	148.50	3	36,278	0.01%
2021/09/06	7	154.86	11	155.00	154.50	-4	36,028	-0.01%
2021/09/03	15	150.47	22	152.84	155.00	-7	36,071	-0.02%
2021/09/02	9	150.11	11	148.23	147.50	-2	36,138	-0.01%
2021/09/01	6	148.33	4	149.00	148.50	2	36,936	0.01%
2021/08/31	2	147.00	3	146.50	147.50	-1	38,702	0.00%
2021/08/30	8	147.44	9	147.89	148.00	-1	40,199	0.00%
2021/08/27	11	143.73	8	143.81	144.50	3	40,642	0.01%
2021/08/26	2	141.25	0	0.00	139.50	2	41,119	0.00%
2021/08/25	1	142.00	12	142.25	142.50	-11	41,272	-0.03%
2021/08/24	4	137.63	2	139.50	136.50	2	41,305	0.00%
2021/08/23	5	138.30	5	138.40	138.00	0	41,850	0.00%
2021/08/20	1	132.50	2	134.00	134.00	-1	41,914	0.00%
2021/08/19	1	133.00	3	132.16	131.00	-2	41,943	0.00%
2021/08/18	8	131.82	6	132.67	138.00	2	41,982	0.00%
2021/08/17	8	132.00	1	129.00	128.50	7	42,183	0.02%
2021/08/16	6	135.00	10	134.30	136.50	-4	42,389	-0.01%
2021/08/13	9	136.44	5	135.80	135.00	4	42,727	0.01%
2021/08/12	3	140.50	4	141.00	142.00	-1	42,740	0.00%
2021/08/11	4	137.00	13	137.54	138.50	-9	42,965	-0.02%
2021/08/10	8	140.69	5	140.80	141.00	3	43,419	0.01%
2021/08/09	0	0.00	1	147.00	145.00	-1	43,941	0.00%
2021/08/06	5	146.40	2	146.25	146.00	3	44,561	0.01%
2021/08/05	3	147.83	6	149.83	148.50	-3	44,987	-0.01%
2021/08/04	6	147.67	3	147.67	147.00	3	45,362	0.01%
2021/08/03	8	149.56	13	148.73	150.00	-5	45,466	-0.01%
2021/08/02	4	145.63	2	144.75	145.50	2	45,164	0.00%
2021/07/30	27	147.19	1	147.00	146.00	26	45,517	0.06%
2021/07/29	8	146.25	19.1	148.70	151.50	-11.1	45,311	-0.02%
2021/07/28	10.1	133.63	7.5	134.33	138.00	2.6	44,177	0.01%
2021/07/27	6	141.58	6	142.08	142.00	0	44,252	0.00%
2021/07/26	3	143.17	12	144.29	146.00	-9	44,447	-0.02%
2021/07/23	14.1	144.26	9	140.39	139.50	5.1	45,863	0.01%
2021/07/22	7	145.29	11	144.73	146.50	-4	45,892	-0.01%
2021/07/21	25	142.80	18	140.47	137.50	7	45,871	0.02%
2021/07/20	6	140.42	5.1	143.57	141.50	0.9	46,677	0.00%
2021/07/19	5.5	142.28	2	141.75	142.00	3.5	46,741	0.01%
2021/07/15	4	143.25	5	143.80	143.50	-1	46,916	0.00%
2021/07/14	12	140.17	15.1	142.47	143.00	-3.1	46,657	-0.01%
2021/07/13	8	142.13	11	139.77	136.00	-3	46,685	-0.01%
2021/07/12	16	142.97	9	143.94	140.50	7	46,350	0.02%
2021/07/09	9	140.72	7	142.29	142.50	2	45,699	0.00%
2021/07/08	25	142.88	24	141.48	141.00	1	45,170	0.00%
2021/07/07	3	136.50	14	137.57	137.00	-11	43,617	-0.03%
2021/07/06	5	132.50	4	133.50	132.50	1	42,823	0.00%
2021/07/05	7	132.21	7	132.43	132.00	0	42,622	0.00%
2021/07/02	5	126.40	16	126.44	126.50	-11	42,212	-0.03%
2021/07/01	17	123.59	10	123.80	123.50	7	42,277	0.02%
2021/06/30	1	128.50	2	129.25	129.00	-1	42,027	0.00%
2021/06/29	1	128.00	4	129.63	127.50	-3	42,316	-0.01%
2021/06/28	11	128.09	4	128.50	129.00	7	42,459	0.02%
2021/06/25	9	128.89	5	129.50	127.50	4	43,049	0.01%
2021/06/24	12.1	132.75	7	133.93	131.00	5.1	42,902	0.01%
2021/06/23	7	135.14	1	133.50	132.00	6	42,736	0.01%
2021/06/22	15	137.30	19	137.68	134.50	-4	42,414	-0.01%
2021/06/21	17	131.00	15	131.43	131.00	2	41,300	0.00%
2021/06/18	15	134.97	6	136.00	130.00	9	40,949	0.02%
2021/06/17	22	129.73	31	130.90	134.00	-9	40,204	-0.02%
2021/06/16	18	128.22	19	128.00	126.00	-1	39,790	0.00%
2021/06/15	13	126.54	15	127.40	127.00	-2	39,540	-0.01%
2021/06/11	6.1	126.01	0	0.00	124.50	6.1	39,293	0.02%
2021/06/10	13	127.73	13	128.12	129.00	0	38,866	0.00%
2021/06/09	30	128.22	23	128.70	127.00	7	38,364	0.02%
2021/06/08	19	128.95	20	130.05	125.50	-1	37,625	0.00%
2021/06/07	26	123.04	28	122.64	127.50	-2	35,915	-0.01%
2021/06/04	9	117.50	6	119.00	117.50	3	34,528	0.01%
2021/06/03	11	113.27	14	116.00	121.50	-3	34,260	-0.01%
2021/06/02	7	112.64	1.1	110.55	110.50	5.9	33,571	0.02%
2021/06/01	6	112.83	7.6	113.66	113.00	-1.6	33,590	0.00%
2021/05/31	9	110.17	15	110.83	112.50	-6	33,698	-0.02%
2021/05/28	1	101.50	1	106.00	104.50	0	33,554	0.00%
2021/05/27	2	100.50	4	100.83	101.00	-2	33,888	-0.01%
2021/05/26	7	105.07	5	103.30	103.00	2	34,331	0.01%
2021/05/25	1	106.00	8	106.75	105.50	-7	35,061	-0.02%
2021/05/24	2	103.75	1	103.00	103.50	1	36,108	0.00%
2021/05/21	1	98.60	3	99.67	100.50	-2	37,302	-0.01%
2021/05/20	1	95.50	0	0.00	94.60	1	37,401	0.00%
2021/05/19	6	98.33	3	98.47	98.10	3	37,295	0.01%
2021/05/18	5	99.06	5	99.50	99.70	0	37,232	0.00%
2021/05/17	7	91.80	11	93.40	93.10	-4	37,215	-0.01%
2021/05/14	5	100.02	4	96.38	95.00	1	37,677	0.00%
2021/05/13	3	91.50	4	94.63	94.60	-1	38,375	0.00%
2021/05/12	1	93.70	5.2	91.31	91.20	-4.2	38,151	-0.01%
2021/05/11	40	96.41	53	97.75	96.40	-13	37,916	-0.03%
2021/05/10	18	102.81	13	101.65	101.50	5	37,896	0.01%
2021/05/07	25	106.80	20	107.90	106.50	5	37,982	0.01%
2021/05/06	18	102.29	15	104.67	106.50	3	37,971	0.01%
2021/05/05	3	101.33	1	101.00	99.00	2	37,700	0.01%
2021/05/04	13	103.62	14.1	104.18	104.50	-1.1	37,873	0.00%
2021/05/03	6.1	116.70	8	111.56	109.50	-1.9	37,914	-0.01%
2021/04/29	25	115.22	22	115.73	115.00	3	38,351	0.01%
2021/04/28	1	106.50	8.1	110.26	112.50	-7.1	36,899	-0.02%
2021/04/27	3	101.17	8	102.38	102.50	-5	36,684	-0.01%
2021/04/26	16	99.61	29	97.94	99.80	-13	36,282	-0.04%
2021/04/23	11	91.45	19	92.76	94.20	-8	35,756	-0.02%
2021/04/22	2	90.80	15	92.97	90.80	-13	36,308	-0.04%
2021/04/21	1	93.80	10	93.24	92.60	-9	36,378	-0.02%
2021/04/20	14	93.28	5	93.30	93.30	9	37,309	0.02%
2021/04/19	0	0.00	48	92.83	93.20	-48	38,595	-0.12%
2021/04/16	4	89.60	5	90.24	90.10	-1	38,726	0.00%
2021/04/15	1	87.90	6	87.75	87.90	-5	39,070	-0.01%
2021/04/14	3	87.43	0	0.00	87.50	3	39,642	0.01%
2021/04/13	13	89.82	7	90.03	88.00	6	41,201	0.01%
2021/04/12	15	91.18	2	91.15	89.60	13	42,270	0.03%
2021/04/09	14	91.92	3	92.83	91.70	11	43,353	0.03%
2021/04/08	11	90.73	13	92.42	92.90	-2	43,479	0.00%
2021/04/07	4	92.65	5	91.92	91.40	-1	43,664	0.00%
2021/04/06	5	92.88	16	92.96	93.10	-11	43,839	-0.03%
2021/04/01	11	92.38	18	92.45	91.60	-7	43,770	-0.02%
2021/03/31	12	91.65	1	92.00	91.50	11	43,520	0.03%
2021/03/30	27	91.22	34	92.36	91.20	-7	43,491	-0.02%
2021/03/29	9	91.06	5	89.70	89.80	4	43,283	0.01%
2021/03/26	0	0.00	20	89.13	89.90	-20	43,297	-0.05%
2021/03/25	22.1	87.49	5	87.92	85.90	17.1	43,389	0.04%
2021/03/24	12	88.13	12	89.53	87.90	0	43,405	0.00%
2021/03/23	17	88.51	15	89.68	88.00	2	44,490	0.00%
2021/03/22	10	87.80	4	88.05	87.70	6	45,900	0.01%
2021/03/19	10	89.58	4	89.80	89.00	6	46,716	0.01%
2021/03/18	11	92.77	3	93.07	92.10	8	46,643	0.02%
2021/03/17	0	0.00	15	91.47	90.90	-15	47,115	-0.03%
2021/03/16	2	90.90	1	90.70	90.70	1	47,263	0.00%
2021/03/15	16	91.06	0	0.00	90.60	16	47,636	0.03%
2021/03/12	11	93.01	8	92.06	91.50	3	47,867	0.01%
2021/03/11	7	90.81	16	92.06	92.90	-9	47,966	-0.02%
2021/03/10	3	88.93	8	88.74	88.70	-5	48,491	-0.01%
2021/03/09	13.1	87.51	4	87.70	86.60	9.1	48,790	0.02%
2021/03/08	12	91.99	2	91.50	90.20	10	48,940	0.02%
2021/03/05	6	91.63	6	92.80	91.20	0	50,104	0.00%
2021/03/04	2	91.55	4	92.88	92.70	-2	52,442	0.00%
2021/03/03	7.2	91.71	3	92.97	91.80	4.2	53,757	0.01%
2021/03/02	5	96.06	1	95.60	94.30	4	55,577	0.01%
2021/02/26	4	95.60	10	96.53	97.50	-6	56,057	-0.01%
2021/02/25	15	97.92	7	97.56	95.60	8	56,942	0.01%
2021/02/24	13	101.08	10	99.65	97.00	3	57,015	0.01%
2021/02/23	6	99.55	19	100.02	99.60	-13	55,581	-0.02%
2021/02/22	7	94.26	16.1	95.36	95.40	-9.1	54,311	-0.02%
2021/02/19	3	91.53	2	92.45	91.60	1	53,977	0.00%
2021/02/18	20	91.18	17	91.77	91.60	3	54,251	0.01%
2021/02/17	24.1	90.97	24	91.58	91.60	0.1	54,421	0.00%
2021/02/05	24	87.42	27	86.60	89.70	-3	54,179	-0.01%
2021/02/04	23	83.67	46	83.48	84.10	-23	53,694	-0.04%
2021/02/03	13	88.36	7	88.01	86.30	6	53,575	0.01%
2021/02/02	5	88.32	1	87.50	88.70	4	54,535	0.01%
2021/02/01	11	85.65	6	85.97	85.80	5	54,538	0.01%
2021/01/29	1	89.00	3	87.97	86.50	-2	55,129	0.00%
2021/01/28	13	88.57	12	88.59	88.10	1	55,493	0.00%
2021/01/27	12	93.10	4	92.68	92.60	8	55,971	0.01%
2021/01/26	10	96.09	9	95.32	94.00	1	56,395	0.00%
2021/01/25	13	97.25	1	96.00	95.70	12	57,058	0.02%
2021/01/22	6	99.97	29	99.03	101.00	-23	57,884	-0.04%
2021/01/21	0	0.00	2	95.40	95.60	-2	59,732	0.00%
2021/01/20	11	93.99	5	93.74	92.40	6	61,407	0.01%
2021/01/19	2	96.40	6	96.45	96.40	-4	61,789	-0.01%
2021/01/18	24	95.83	3	95.97	95.00	21	61,976	0.03%
2021/01/15	1	98.20	6	99.12	100.00	-5	61,555	-0.01%
2021/01/14	6	97.30	12	97.37	96.70	-6	61,284	-0.01%
2021/01/13	6	98.83	4	101.25	97.60	2	61,781	0.00%
2021/01/12	15	98.32	22	97.65	99.40	-7	61,431	-0.01%
2021/01/11	2	94.20	18	92.72	94.90	-16	60,811	-0.03%
2021/01/08	10	90.03	2	92.70	90.20	8	61,011	0.01%
2021/01/07	7	92.61	25	92.69	92.10	-18	61,312	-0.03%
2021/01/06	40	95.38	19	93.01	91.10	21	61,376	0.03%
2021/01/05	6	91.55	17	92.56	94.30	-11	60,159	-0.02%
2021/01/04	10	89.91	24	89.73	90.50	-14	60,302	-0.02%
2020/12/31	5	87.08	6	88.07	87.40	-1	60,960	0.00%
2020/12/30	6	87.35	14.3	87.51	86.90	-8.3	61,035	-0.01%
2020/12/29	11	86.13	15	86.60	85.70	-4	61,404	-0.01%
2020/12/28	26	84.67	18	85.10	85.30	8	61,824	0.01%
2020/12/25	4	84.30	10	84.40	84.00	-6	62,192	-0.01%
2020/12/24	6	85.05	5	85.60	84.50	1	63,048	0.00%
2020/12/23	9	83.81	3	83.93	86.20	6	63,601	0.01%
2020/12/22	2	84.20	4	83.43	82.10	-2	63,628	0.00%
2020/12/21	16.3	83.91	11	84.42	84.40	5.3	63,914	0.01%
2020/12/18	15	86.43	11	86.29	85.60	4	63,587	0.01%
2020/12/17	19	86.63	16	88.61	86.00	3	63,837	0.00%
2020/12/16	26	87.41	16.2	87.89	86.70	9.8	63,035	0.02%
2020/12/15	10	85.53	7	85.21	85.80	3	61,831	0.00%
2020/12/14	6	83.67	23	82.30	83.80	-17	61,512	-0.03%
2020/12/11	17	83.48	7	83.19	81.60	10	61,773	0.02%
2020/12/10	0.2	82.30	1	83.10	82.20	-0.8	62,338	0.00%
2020/12/09	4	83.70	11	84.34	83.20	-7	62,771	-0.01%
2020/12/08	18	84.17	4	83.40	84.50	14	62,827	0.02%
2020/12/07	22	82.22	7	82.34	82.00	15	62,863	0.02%
2020/12/04	22	82.61	25	82.05	81.30	-3	62,840	0.00%
2020/12/03	16	84.54	5	83.80	83.70	11	62,580	0.02%
2020/12/02	11	85.30	7	85.94	85.20	4	63,063	0.01%
2020/12/01	27	87.27	25	86.10	84.70	2	63,151	0.00%
2020/11/30	18	91.96	25	91.78	89.90	-7	62,581	-0.01%
2020/11/27	31	90.85	32	91.02	90.40	-1	60,742	0.00%
2020/11/26	19	88.90	53	87.87	89.60	-34	60,438	-0.06%
2020/11/25	20	82.70	19.1	82.36	83.10	0.9	58,650	0.00%
2020/11/24	4	82.40	18	82.94	82.00	-14	58,605	-0.02%
2020/11/23	10	77.79	13	78.21	78.70	-3	57,910	-0.01%
2020/11/20	6	75.17	1	75.50	75.70	5	57,502	0.01%
2020/11/19	8	75.16	1	75.80	74.90	7	58,172	0.01%
2020/11/17	11	75.55	8	75.65	74.60	3	61,134	0.00%
2020/11/16	9	74.26	13	74.55	74.60	-4	62,521	-0.01%
2020/11/13	2	72.60	6	72.38	74.10	-4	63,706	-0.01%
2020/11/12	7	73.34	6	74.57	72.60	1	64,521	0.00%
2020/11/11	16	73.57	10	73.69	74.30	6	65,185	0.01%
2020/11/10	5	72.10	8	71.69	71.50	-3	66,517	0.00%
2020/11/09	5	69.62	6	70.18	69.50	-1	69,019	0.00%
2020/11/06	13	69.91	21	70.10	68.80	-8	71,463	-0.01%
2020/11/05	9	68.78	5	69.00	68.80	4	72,740	0.01%
2020/11/04	12	67.34	12	67.27	68.80	0	72,944	0.00%
2020/11/03	7	66.13	8	66.58	66.30	-1	72,802	0.00%
2020/11/02	9	66.24	9	65.76	65.20	0	73,546	0.00%
2020/10/30	26.3	68.37	22	69.18	68.20	4.3	74,091	0.01%
2020/10/29	20	68.27	13	68.35	67.90	7	73,573	0.01%
2020/10/28	36	76.84	19	75.95	74.90	17	71,088	0.02%
2020/10/27	26	83.36	0	0.00	81.60	26	70,088	0.04%
2020/10/26	14	84.65	11	85.43	85.40	3	70,887	0.00%
2020/10/23	10	85.65	4	85.80	85.10	6	71,376	0.01%
2020/10/22	3	85.07	4	86.10	87.30	-1	72,429	0.00%
2020/10/21	14	88.26	16	86.39	86.40	-2	72,400	0.00%
2020/10/20	2	87.85	6	87.25	88.00	-4	71,906	-0.01%
2020/10/19	16	86.08	12	86.56	85.50	4	71,528	0.01%
2020/10/16	3	86.10	5	85.86	83.70	-2	71,336	0.00%
2020/10/15	7	85.96	5	87.24	85.50	2	71,712	0.00%
2020/10/14	4.3	86.05	15	85.71	85.60	-10.7	71,470	-0.01%
2020/10/13	24	83.61	27	84.49	85.50	-3	71,194	0.00%
2020/10/12	9	85.83	13	85.40	85.20	-4	70,769	-0.01%
2020/10/08	20	83.52	20	82.86	84.80	0	69,865	0.00%
2020/10/07	2	78.95	14	78.70	79.00	-12	68,398	-0.02%
2020/10/06	21	78.28	21	78.48	77.70	0	68,258	0.00%
2020/10/05	2	76.25	19	77.02	78.20	-17	67,908	-0.03%
2020/09/30	17	73.92	14	74.07	74.40	3	67,513	0.00%
2020/09/29	25	76.37	1	76.50	74.10	24	67,447	0.04%
2020/09/28	2	76.00	17	75.35	77.50	-15	67,495	-0.02%
2020/09/25	6	71.92	6	74.08	72.50	0	68,043	0.00%
2020/09/24	15	75.41	8	74.30	73.80	7	68,601	0.01%
2020/09/23	0.1	77.30	8	78.24	77.30	-7.9	68,536	-0.01%
2020/09/22	14	78.45	10	76.80	77.40	4	69,533	0.01%
2020/09/21	0	0.00	1	78.90	78.90	-1	70,822	0.00%
2020/09/18	3	78.60	2	78.75	78.20	1	70,780	0.00%
2020/09/17	13	79.43	13	78.94	80.20	0	71,756	0.00%
2020/09/16	2	78.10	5	78.18	77.90	-3	71,586	0.00%
2020/09/15	10	77.68	10	77.32	76.30	0	71,361	0.00%
2020/09/14	0	0.00	8	74.83	76.00	-8	70,461	-0.01%
2020/09/11	21	71.26	21	72.60	72.30	0	70,578	0.00%
2020/09/10	4	72.38	0	0.00	72.90	4	70,539	0.01%
2020/09/09	3	72.70	3	72.30	73.90	0	70,631	0.00%
2020/09/08	4	73.15	3	74.00	73.20	1	70,710	0.00%
2020/09/07	17	72.92	41	71.91	72.10	-24	70,942	-0.03%
2020/09/04	40	76.26	5	76.48	75.70	35	71,624	0.05%
2020/09/03	4	78.80	11	78.57	78.60	-7	72,189	-0.01%
2020/09/02	12	76.85	6	77.42	76.80	6	71,634	0.01%
2020/09/01	12	75.12	13	76.04	77.40	-1	71,278	0.00%
2020/08/31	4	74.05	18	75.81	73.60	-14	70,230	-0.02%
2020/08/28	10	74.95	22	76.20	74.50	-12	70,159	-0.02%
2020/08/27	32	79.37	2	79.15	77.30	30	69,615	0.04%
2020/08/26	17	79.03	17	79.91	79.60	0	70,441	0.00%
2020/08/25	29	79.58	47	79.91	78.70	-18	71,019	-0.03%
2020/08/24	34	77.86	34	78.60	79.20	0	70,251	0.00%
2020/08/21	33	81.45	51	81.91	80.60	-18	69,177	-0.03%
2020/08/20	48.2	81.49	4	85.20	79.70	44.2	67,258	0.07%
2020/08/19	35	87.10	28	87.65	88.50	7	65,728	0.01%
2020/08/18	25	83.79	38	84.54	84.10	-13	64,433	-0.02%
2020/08/17	40	84.53	18	83.45	83.00	22	63,683	0.03%
2020/08/14	29	83.74	23	82.89	85.00	6	62,732	0.01%
2020/08/13	61	87.11	89	86.38	80.60	-28	60,857	-0.05%
2020/08/12	50.5	87.02	27	85.68	89.00	23.5	58,690	0.04%
2020/08/11	22	79.98	34	79.47	81.60	-12	56,951	-0.02%
2020/08/10	11.5	76.09	6	77.13	76.00	5.5	55,194	0.01%
2020/08/07	12	75.29	11	75.30	75.50	1	54,697	0.00%
2020/08/06	25	75.54	11	75.32	76.10	14	54,167	0.03%
2020/08/05	12	72.42	9.2	72.09	73.70	2.8	52,876	0.01%
2020/08/04	31	66.14	30	66.63	67.00	1	51,476	0.00%
2020/08/03	13	64.45	19	63.63	63.40	-6	51,017	-0.01%
2020/07/31	15	63.31	27	64.22	64.30	-12	51,372	-0.02%
2020/07/30	21	62.46	11	61.96	62.90	10	50,629	0.02%
2020/07/29	10	58.80	2	58.00	59.00	8	49,351	0.02%
2020/07/28	9	58.04	32	58.26	59.40	-23	48,793	-0.05%
2020/07/27	3	56.37	4	56.33	56.50	-1	48,176	0.00%
2020/07/24	4	55.40	2	55.30	54.70	2	49,017	0.00%
2020/07/23	14	57.17	21	56.34	56.30	-7	49,234	-0.01%
2020/07/22	13	56.83	21	56.64	56.50	-8	49,184	-0.02%
2020/07/21	16	56.23	14	56.40	56.60	2	48,638	0.00%
2020/07/20	1	53.40	7	52.29	53.40	-6	47,666	-0.01%
2020/07/17	9	51.29	2	53.00	50.80	7	47,414	0.01%
2020/07/16	5	52.30	0	0.00	52.40	5	47,493	0.01%
2020/07/15	31	53.03	28	53.44	51.80	3	47,550	0.01%
2020/07/14	11	52.95	31	52.46	52.20	-20	47,732	-0.04%
2020/07/13	14	54.78	14	54.28	53.90	0	47,803	0.00%
2020/07/10	11	54.91	14	55.19	54.40	-3	48,323	-0.01%
2020/07/09	11	56.46	26	56.74	56.50	-15	48,738	-0.03%
2020/07/08	14	56.34	23	56.47	56.30	-9	49,117	-0.02%
2020/07/07	27	56.02	29	55.82	55.90	-2	48,970	0.00%
2020/07/06	46	56.68	31	56.87	57.30	15	48,832	0.03%
2020/07/03	46	51.71	46	51.90	53.50	0	48,232	0.00%
2020/07/02	7	50.11	9	50.14	50.80	-2	47,947	0.00%
2020/07/01	43	50.49	20	50.49	49.45	23	47,983	0.05%
2020/06/30	50	48.95	84	48.97	50.10	-34	47,110	-0.07%
2020/06/29	5	46.25	10	46.49	46.30	-5	46,253	-0.01%
2020/06/24	49	47.54	47	47.52	47.00	2	46,104	0.00%
2020/06/23	14	46.40	20	46.22	46.10	-6	45,327	-0.01%
2020/06/22	2	45.80	17	46.05	45.85	-15	45,315	-0.03%
2020/06/19	38	45.87	10	45.80	45.95	28	45,664	0.06%
2020/06/18	10	45.73	18	45.46	45.75	-8	45,725	-0.02%
2020/06/17	19	45.29	12	45.23	45.00	7	45,501	0.02%
2020/06/16	5	44.85	15	45.12	45.00	-10	45,354	-0.02%
2020/06/15	23	44.32	25	44.33	44.00	-2	45,893	0.00%
2020/06/12	36	44.86	31	44.65	44.80	5	45,967	0.01%
2020/06/11	63	45.96	46	46.04	44.65	17	45,829	0.04%
2020/06/10	29	45.00	43	44.79	45.20	-14	44,609	-0.03%
2020/06/09	37	43.60	32	43.65	43.30	5	43,921	0.01%
2020/06/08	23	44.21	12	44.31	43.85	11	44,642	0.02%
2020/06/05	13	45.02	32	45.03	44.80	-19	44,671	-0.04%
2020/06/04	30	44.55	31	44.55	44.80	-1	44,895	0.00%
2020/06/03	18	43.63	8	43.49	43.80	10	44,819	0.02%
2020/06/02	48	44.92	33	44.30	43.40	15	44,441	0.03%
2020/06/01	48	42.06	65	42.41	44.10	-17	43,713	-0.04%
2020/05/29	13	40.38	12	40.23	40.10	1	42,868	0.00%
2020/05/28	26	40.69	22	40.65	40.40	4	43,321	0.01%
2020/05/27	11	40.17	15	40.33	39.90	-4	43,190	-0.01%
2020/05/26	14	40.03	11	40.10	40.00	3	43,422	0.01%
2020/05/25	9	39.18	6	38.55	39.40	3	43,314	0.01%
2020/05/22	18	39.64	18	39.44	39.15	0	43,210	0.00%
2020/05/21	3	40.55	13	40.52	40.75	-10	42,963	-0.02%
2020/05/20	4	39.79	5	39.79	39.60	-1	42,730	0.00%
2020/05/19	136	37.55	150	37.88	39.10	-14	42,249	-0.03%	大買/大賣/
2020/05/18	38	39.98	9	41.04	39.55	29	40,794	0.07%
2020/05/15	11	43.37	5	43.58	43.90	6	39,772	0.02%
2020/05/14	18	43.78	14	44.00	42.80	4	39,458	0.01%
2020/05/13	13	44.80	3	45.05	44.70	10	39,414	0.03%
2020/05/12	14	44.93	24	45.10	45.00	-10	39,518	-0.03%
2020/05/11	14	45.34	13	45.66	44.95	1	40,066	0.00%
2020/05/08	37	45.03	27	44.99	44.70	10	39,944	0.03%
2020/05/07	18	44.28	18	44.21	44.30	0	39,895	0.00%
2020/05/06	8	42.96	24	42.89	43.05	-16	39,295	-0.04%
2020/05/05	7	42.70	7	43.11	42.50	0	39,282	0.00%
2020/05/04	11	42.13	11	42.41	43.00	0	39,354	0.00%
2020/04/30	8	42.65	16	42.78	42.85	-8	39,758	-0.02%
2020/04/29	26	41.52	33	41.34	42.00	-7	39,510	-0.02%
2020/04/28	8	39.01	22	39.08	39.45	-14	38,831	-0.04%
2020/04/27	11	38.38	7	38.13	38.30	4	38,629	0.01%
2020/04/24	10	37.57	5	37.63	37.45	5	38,706	0.01%
2020/04/23	9	37.90	7	37.69	37.60	2	38,911	0.01%
2020/04/22	21	36.63	20	36.61	37.45	1	39,313	0.00%
2020/04/21	20	37.18	15	37.40	36.65	5	39,455	0.01%
2020/04/20	3	38.13	0	0.00	38.10	3	40,149	0.01%
2020/04/17	12	39.16	30	38.41	38.10	-18	40,384	-0.04%
2020/04/16	23	38.04	13	37.77	38.10	10	40,082	0.02%
2020/04/15	6	38.47	27	38.84	37.40	-21	39,668	-0.05%
2020/04/14	32	37.52	36	37.81	38.15	-4	38,970	-0.01%
2020/04/13	27	36.04	26	36.22	35.55	1	38,277	0.00%
2020/04/10	16	34.58	17	34.73	35.00	-1	37,686	0.00%
2020/04/09	47	34.77	18	34.74	34.70	29	37,724	0.08%
2020/04/08	21	33.81	25	33.83	34.00	-4	37,357	-0.01%
2020/04/07	18	33.27	20	33.02	33.15	-2	36,620	-0.01%
2020/04/06	8	31.04	14	31.24	31.35	-6	35,705	-0.02%
2020/04/01	15	31.77	9	31.79	31.70	6	35,234	0.02%
2020/03/31	19	32.32	28	31.94	32.00	-9	35,038	-0.03%
2020/03/30	10	30.32	6	29.98	30.90	4	34,207	0.01%
2020/03/27	21	31.63	22	31.17	30.25	-1	34,448	0.00%
2020/03/26	21	30.93	11	31.18	31.00	10	34,488	0.03%
2020/03/25	15	31.18	14	31.16	31.10	1	34,099	0.00%
2020/03/24	9	28.88	4	28.93	28.60	5	33,725	0.01%
2020/03/23	2	26.53	21	27.08	27.05	-19	33,364	-0.06%
2020/03/20	2	26.70	8	26.73	27.05	-6	33,143	-0.02%
2020/03/19	10	25.02	6	25.29	24.60	4	33,038	0.01%
2020/03/18	69	27.55	57	27.49	26.20	12	32,226	0.04%
2020/03/17	5	26.95	170	28.35	26.50	-165	31,953	-0.52%	大賣/鉅額交易
2020/03/16	16	31.26	51	29.73	28.40	-35	31,401	-0.11%
2020/03/13	27	30.63	23	30.67	31.45	4	31,149	0.01%
2020/03/12	35	34.31	13	34.47	33.70	22	30,591	0.07%
2020/03/11	21	38.86	12	39.04	37.40	9	29,728	0.03%
2020/03/10	16	38.33	4	38.80	38.95	12	29,350	0.04%
2020/03/09	26	40.18	2	40.10	39.50	24	28,782	0.08%
2020/03/06	8	41.78	13	41.66	41.60	-5	28,629	-0.02%
2020/03/05	32	42.65	31	42.65	41.90	1	29,206	0.00%
2020/03/04	13	41.48	4	41.89	41.40	9	28,573	0.03%
2020/03/03	38	41.04	49	41.36	41.45	-11	28,765	-0.04%
2020/03/02	22	39.48	16	39.20	39.25	6	28,375	0.02%
2020/02/27	4	39.80	2	39.83	40.00	2	28,339	0.01%
2020/02/26	0	0.00	1	42.30	41.25	-1	28,229	0.00%
2020/02/24	3	42.10	5	41.96	42.45	-2	28,228	-0.01%
2020/02/21	8	42.09	7	41.94	41.70	1	28,350	0.00%
2020/02/20	1	42.10	3	42.48	42.00	-2	28,511	-0.01%
2020/02/19	3	41.52	9	41.92	41.75	-6	28,704	-0.02%
2020/02/18	4	41.05	2	41.23	41.10	2	29,215	0.01%
2020/02/17	7	41.42	6	41.33	41.35	1	29,396	0.00%
2020/02/14	6	41.58	8	41.78	41.50	-2	29,899	-0.01%
2020/02/13	15	42.48	6	42.39	42.05	9	30,681	0.03%
2020/02/12	19	41.88	22	42.17	42.85	-3	31,059	-0.01%
2020/02/11	8	40.22	4	40.39	40.30	4	30,346	0.01%
2020/02/10	17	37.46	16	38.45	39.85	1	30,380	0.00%
2020/02/07	4	39.21	0	0.00	38.90	4	30,561	0.01%
2020/02/06	5	40.11	9	40.21	40.20	-4	30,529	-0.01%
2020/02/05	23	39.58	14	39.69	39.15	9	30,330	0.03%
2020/02/04	7	38.87	11	39.01	40.25	-4	29,924	-0.01%
2020/02/03	4	36.90	4	37.09	36.75	0	29,326	0.00%
2020/01/31	9	38.48	12	38.87	38.65	-3	29,221	-0.01%
2020/01/30	3	40.55	17	40.56	40.35	-14	28,739	-0.05%
2020/01/20	2	44.75	7	44.43	44.80	-5	28,516	-0.02%
2020/01/17	11	43.56	4	44.40	43.25	7	28,408	0.02%
2020/01/16	27	44.00	19	44.01	43.60	8	28,750	0.03%
2020/01/15	7	44.77	2	44.80	44.75	5	28,458	0.02%
2020/01/14	1	45.40	40	45.32	45.40	-39	29,106	-0.13%
2020/01/13	5	43.60	8	43.49	43.90	-3	28,019	-0.01%
2020/01/10	17	41.71	16	42.24	42.40	1	27,883	0.00%
2020/01/09	6	41.02	20	41.19	41.05	-14	28,095	-0.05%
2020/01/08	16	40.44	17	40.67	40.45	-1	28,732	0.00%
2020/01/07	11	41.39	10	41.43	41.30	1	29,020	0.00%
2020/01/06	73	41.29	85	41.29	41.35	-12	29,488	-0.04%
2020/01/03	35	43.31	26	43.27	42.50	9	29,657	0.03%
2020/01/02	29	43.03	14	43.04	43.60	15	29,556	0.05%
2019/12/31	3	41.83	2	42.00	42.00	1	29,407	0.00%
2019/12/30	5	41.75	4	41.59	41.80	1	29,720	0.00%
2019/12/27	1	41.65	32	41.64	41.65	-31	29,875	-0.10%
2019/12/26	28	41.23	16	41.14	41.10	12	30,009	0.04%
2019/12/25	39	41.54	39	41.60	41.50	0	30,110	0.00%
2019/12/24	23	41.75	28	41.83	42.25	-5	30,221	-0.02%
2019/12/23	77	41.98	67	41.70	41.50	10	29,838	0.03%
2019/12/20	2	43.55	1	43.95	44.10	1	29,535	0.00%
2019/12/19	22	44.11	14	44.08	43.90	8	29,698	0.03%
2019/12/18	18	44.91	10	45.02	44.80	8	29,918	0.03%
2019/12/17	12	46.24	39	45.84	45.75	-27	30,235	-0.09%
2019/12/16	6	45.16	23	45.14	45.40	-17	30,282	-0.06%
2019/12/13	31	45.02	7	44.23	44.30	24	30,577	0.08%
2019/12/12	10	44.76	4	44.91	44.75	6	30,970	0.02%
2019/12/11	5	43.90	9	44.04	43.90	-4	31,881	-0.01%
2019/12/10	16	43.74	4	43.75	44.00	12	32,413	0.04%
2019/12/09	6	44.72	2	44.95	44.35	4	32,396	0.01%
2019/12/06	18	44.92	2	45.00	44.75	16	33,039	0.05%
2019/12/05	16	44.72	13	44.68	44.60	3	33,533	0.01%
2019/12/04	3	44.27	2	44.60	44.20	1	34,215	0.00%
2019/12/03	5	44.25	3	44.37	44.80	2	36,255	0.01%
2019/12/02	30	44.57	17	44.62	44.15	13	36,548	0.04%
2019/11/29	32	46.51	36	46.38	46.15	-4	37,032	-0.01%
2019/11/28	39	47.83	29	48.30	47.00	10	36,977	0.03%
2019/11/27	1	47.20	10	46.85	47.00	-9	36,689	-0.02%
2019/11/26	3	46.67	4	46.68	46.35	-1	36,692	0.00%
2019/11/25	21	46.79	7	46.91	46.35	14	36,504	0.04%
2019/11/22	12	47.23	9	47.27	47.00	3	36,500	0.01%
2019/11/21	4	48.10	2	48.05	48.00	2	36,640	0.01%
2019/11/20	25	47.87	14	48.22	48.80	11	37,003	0.03%
2019/11/19	14	48.91	9	48.78	48.55	5	37,762	0.01%
2019/11/18	7	49.61	8	49.69	49.65	-1	37,745	0.00%
2019/11/15	53	49.84	73	49.71	48.50	-20	37,910	-0.05%
2019/11/14	9	48.27	7	48.42	48.10	2	37,402	0.01%
2019/11/13	27	48.68	17	48.31	48.30	10	37,744	0.03%
2019/11/12	58	48.58	81	48.67	50.00	-23	38,117	-0.06%
2019/11/11	43	47.37	63	47.50	47.10	-20	38,339	-0.05%
2019/11/08	5	45.88	12	46.10	46.00	-7	37,832	-0.02%
2019/11/07	18	45.27	17	45.65	45.90	1	38,154	0.00%
2019/11/06	94	45.51	77	45.80	45.20	17	38,583	0.04%
2019/11/05	10	47.78	10	47.68	47.50	0	38,615	0.00%
2019/11/04	7	47.95	13	47.69	47.40	-6	39,116	-0.02%
2019/11/01	14	46.82	8	47.23	47.20	6	39,316	0.02%
2019/10/31	13	47.69	8	47.78	47.15	5	40,213	0.01%
2019/10/30	18	47.91	12	47.89	48.25	6	40,268	0.01%
2019/10/29	23	46.90	12	46.95	46.90	11	40,202	0.03%
2019/10/28	7	47.69	2	48.00	47.50	5	40,359	0.01%
2019/10/25	23	48.08	17	48.21	48.20	6	40,460	0.01%
2019/10/24	52	48.56	45	48.84	48.15	7	40,493	0.02%
2019/10/23	12	48.07	18	48.32	48.25	-6	40,302	-0.01%
2019/10/22	47	47.82	52	47.76	48.25	-5	40,503	-0.01%
2019/10/21	13	45.91	2	46.08	45.85	11	40,114	0.03%
2019/10/18	9	46.39	5	46.62	46.20	4	40,718	0.01%
2019/10/17	29	47.59	19	47.09	47.00	10	42,029	0.02%
2019/10/16	17	47.59	19	47.36	47.80	-2	43,605	0.00%
2019/10/15	16	46.58	18	46.19	46.55	-2	43,671	0.00%
2019/10/14	26	45.79	37	45.45	46.35	-11	43,508	-0.03%
2019/10/09	76	43.98	60	43.73	43.10	16	43,186	0.04%
2019/10/08	26	45.99	29	45.91	45.60	-3	43,288	-0.01%
2019/10/07	7	46.46	29	46.56	46.40	-22	43,819	-0.05%
2019/10/04	18	45.81	5	45.79	45.30	13	44,048	0.03%
2019/10/03	26	44.18	33	44.30	45.15	-7	44,257	-0.02%
2019/10/02	22	44.31	20	44.41	44.80	2	44,342	0.00%
2019/10/01	11	43.92	11	44.09	44.20	0	44,433	0.00%
2019/09/27	31	44.33	19	44.29	43.65	12	44,569	0.03%
2019/09/26	24	45.40	26	45.59	45.20	-2	44,804	0.00%
2019/09/25	34	45.75	30	45.18	45.50	4	45,212	0.01%
2019/09/24	2	46.75	2	47.30	46.65	0	45,998	0.00%
2019/09/23	37	47.76	35	48.14	47.65	2	46,264	0.00%
2019/09/20	14	45.85	23	45.85	46.50	-9	46,602	-0.02%
2019/09/19	6	46.36	9	46.49	46.50	-3	46,573	-0.01%
2019/09/18	14	46.51	9	46.37	46.30	5	46,481	0.01%
2019/09/17	14	46.36	9	46.66	46.10	5	46,224	0.01%
2019/09/16	16	45.38	23	45.09	46.80	-7	46,336	-0.02%
2019/09/12	9	44.82	8	44.12	44.95	1	46,632	0.00%
2019/09/11	5	43.34	3	43.25	43.25	2	47,238	0.00%
2019/09/10	29	43.33	21	43.40	43.05	8	47,453	0.02%
2019/09/09	11	43.74	22	44.28	44.80	-11	47,335	-0.02%
2019/09/06	9	43.78	14	44.64	43.85	-5	47,198	-0.01%
2019/09/05	43	43.26	65.3	44.43	44.65	-22.3	46,991	-0.05%
2019/09/04	5	40.69	43	40.72	41.25	-38	45,506	-0.08%
2019/09/03	54	41.02	26	40.66	39.80	28	46,523	0.06%
2019/09/02	11	39.78	17	39.90	40.00	-6	46,195	-0.01%
2019/08/30	13	39.11	14	39.71	39.05	-1	46,240	0.00%
2019/08/29	17	38.96	39	39.33	39.05	-22	46,775	-0.05%
2019/08/28	17	38.69	10	38.64	38.85	7	46,957	0.01%
2019/08/27	25	38.88	3	38.62	38.55	22	47,307	0.05%
2019/08/26	11	39.24	16	39.16	38.80	-5	47,564	-0.01%
2019/08/23	10	40.70	7	40.81	40.65	3	47,781	0.01%
2019/08/22	19	40.55	30	40.84	41.10	-11	47,682	-0.02%
2019/08/21	17	39.81	7	39.64	39.55	10	46,899	0.02%
2019/08/20	24	40.15	46	40.24	39.90	-22	47,010	-0.05%
2019/08/19	9	39.55	9	39.78	39.70	0	47,277	0.00%
2019/08/16	21	39.47	3	40.00	39.25	18	48,111	0.04%
2019/08/15	19	39.33	39	39.75	39.85	-20	48,224	-0.04%
2019/08/14	16	39.22	35	39.50	39.00	-19	47,799	-0.04%
2019/08/13	5	37.53	0	0.00	37.10	5	47,419	0.01%
2019/08/12	26	38.04	13	38.19	38.05	13	48,458	0.03%
2019/08/08	32	37.63	33	37.55	38.15	-1	49,224	0.00%
2019/08/07	14	36.83	8	36.46	36.35	6	49,545	0.01%
2019/08/06	13	34.14	14	35.14	35.75	-1	49,334	0.00%
2019/08/05	10	36.50	14	36.26	35.90	-4	49,294	-0.01%
2019/08/02	16	35.82	7	35.62	36.65	9	49,868	0.02%
2019/08/01	10	37.28	1	37.30	37.25	9	49,421	0.02%
2019/07/31	6	38.12	10	38.03	38.00	-4	49,781	-0.01%
2019/07/30	28	39.03	20	39.26	38.70	8	49,785	0.02%
2019/07/29	10	40.53	7	40.68	40.20	3	50,021	0.01%
2019/07/26	16	41.18	5	41.15	41.15	11	50,057	0.02%
2019/07/25	10	40.89	10	40.91	40.60	0	50,000	0.00%
2019/07/24	12	40.10	10.1	39.50	39.50	1.9	50,101	0.00%
2019/07/23	20	41.09	6.1	40.57	40.20	13.9	50,660	0.03%
2019/07/22	24.2	40.74	28	41.27	41.75	-3.8	50,543	-0.01%
2019/07/19	35	41.41	40	41.51	40.60	-5	50,467	-0.01%
2019/07/18	29	38.99	56	39.23	39.50	-27	49,616	-0.05%
2019/07/17	25	37.58	20	37.89	37.15	5	48,002	0.01%
2019/07/16	0	0.00	3	37.17	36.85	-3	47,536	-0.01%
2019/07/15	31	37.02	8	37.19	37.20	23	48,060	0.05%
2019/07/12	37	37.11	20	36.75	36.70	17	48,068	0.04%
2019/07/11	6	37.37	21	37.26	37.50	-15	47,836	-0.03%
2019/07/10	6	36.08	8	36.07	35.80	-2	47,672	0.00%
2019/07/09	16	36.23	9	36.31	35.30	7	47,496	0.01%
2019/07/08	2	36.95	2	37.25	37.15	0	47,678	0.00%
2019/07/05	5	37.37	5	37.60	37.45	0	48,388	0.00%
2019/07/04	16	37.57	33	37.56	37.30	-17	49,413	-0.03%
2019/07/03	25	37.21	3	37.87	37.20	22	50,337	0.04%
2019/07/02	25	38.41	15	38.55	38.50	10	51,725	0.02%
2019/07/01	11	38.36	12	38.43	38.75	-1	52,740	0.00%
2019/06/28	11	35.59	19	35.47	35.25	-8	52,305	-0.02%
2019/06/27	21	35.15	39	35.59	35.50	-18	53,133	-0.03%
2019/06/26	9	34.22	20	34.32	34.50	-11	53,161	-0.02%
2019/06/25	8	34.06	11	34.36	34.00	-3	53,193	-0.01%
2019/06/24	30	34.40	21	34.29	34.60	9	53,604	0.02%
2019/06/21	38	35.01	29	35.04	34.55	9	54,627	0.02%
2019/06/20	39	35.37	34	35.37	35.40	5	54,301	0.01%
2019/06/19	14	33.98	22	33.93	34.75	-8	53,334	-0.01%
2019/06/18	34	31.53	19	31.63	31.60	15	52,857	0.03%
2019/06/17	25	32.12	34	32.31	32.00	-9	53,956	-0.02%
2019/06/14	16	32.43	18	32.77	31.80	-2	54,160	0.00%
2019/06/13	26	32.84	28	32.98	32.60	-2	54,797	0.00%
2019/06/12	22	33.03	19	33.08	32.95	3	54,846	0.01%
2019/06/11	116	32.96	123	32.91	33.50	-7	54,597	-0.01%	大買/大賣/
2019/06/10	59	30.16	67	30.22	31.00	-8	53,189	-0.02%
2019/06/06	24	28.56	17	28.62	28.65	7	52,550	0.01%
2019/06/05	21	29.84	14	30.00	28.70	7	52,461	0.01%
2019/06/04	14	29.17	31	29.41	29.45	-17	52,060	-0.03%
2019/06/03	39	29.04	26	28.83	28.70	13	52,433	0.02%
2019/05/31	48	29.54	72	29.66	29.95	-24	52,430	-0.05%
2019/05/30	37	28.99	25	28.75	28.60	12	52,743	0.02%
2019/05/29	29	27.44	28	27.51	28.65	1	52,975	0.00%
2019/05/28	11	28.31	10	28.34	28.00	1	52,718	0.00%
2019/05/27	13	28.30	13	28.45	28.15	0	52,957	0.00%
2019/05/24	27	28.14	22	28.37	28.00	5	52,971	0.01%
2019/05/23	35	28.69	40	28.47	28.30	-5	52,209	-0.01%
2019/05/22	21	31.13	12	30.72	30.45	9	51,339	0.02%
2019/05/21	22	30.41	19	30.67	31.15	3	50,851	0.01%
2019/05/20	7	30.71	10	30.79	30.45	-3	50,485	-0.01%
2019/05/17	39	33.18	45	33.11	31.60	-6	49,911	-0.01%
2019/05/16	64	35.76	40	36.04	34.70	24	48,884	0.05%
2019/05/15	26	37.07	54	36.40	37.50	-28	48,004	-0.06%
2019/05/14	15	35.46	13	35.13	35.00	2	47,407	0.00%
2019/05/13	5	35.46	4	35.15	35.80	1	47,291	0.00%
2019/05/10	7	34.92	6	34.87	34.40	1	47,036	0.00%
2019/05/09	12	35.19	11	34.35	33.80	1	46,479	0.00%
2019/05/08	13	34.46	34	34.94	35.60	-21	46,563	-0.05%
2019/05/07	5	34.46	12	34.44	34.55	-7	46,466	-0.02%
2019/05/06	28	32.75	15	32.91	33.05	13	46,278	0.03%
2019/05/03	18	34.81	13	34.92	34.80	5	46,117	0.01%
2019/05/02	19	34.03	19	34.39	34.40	0	46,079	0.00%
2019/04/30	21	33.80	28	33.64	34.45	-7	46,322	-0.02%
2019/04/29	29	33.00	27	33.07	32.50	2	45,976	0.00%
2019/04/26	38	36.44	22	36.55	36.05	16	45,347	0.04%
2019/04/25	17	37.23	15	37.62	37.95	2	44,961	0.00%
2019/04/24	30	37.50	31	37.48	37.95	-1	44,559	0.00%
2019/04/23	8	36.26	4	36.58	36.25	4	44,060	0.01%
2019/04/22	4	38.41	18	37.86	37.60	-14	44,178	-0.03%
2019/04/19	6	37.90	7	37.98	37.60	-1	44,972	0.00%
2019/04/18	6	37.20	3	38.53	37.00	3	44,786	0.01%
2019/04/16	13	38.32	3	38.13	37.25	10	46,299	0.02%
2019/04/15	5	36.90	5	36.92	37.10	0	46,543	0.00%
2019/04/12	3	37.12	7	37.05	36.70	-4	47,031	-0.01%
2019/04/11	16	36.43	12	36.81	36.25	4	47,585	0.01%
2019/04/10	31	36.42	29	36.49	36.00	2	47,233	0.00%
2019/04/09	97	37.69	82	37.57	36.35	15	46,493	0.03%
2019/04/08	99	37.70	97	37.67	39.25	2	46,201	0.00%
2019/04/03	54	34.52	80	34.55	36.05	-26	44,730	-0.06%
2019/04/02	18	32.64	19	32.67	32.95	-1	43,720	0.00%
2019/04/01	13	32.36	39	31.37	32.30	-26	43,301	-0.06%
2019/03/29	30	29.64	28	29.96	29.60	2	41,989	0.00%
2019/03/28	32	29.43	74	29.19	29.90	-42	41,685	-0.10%
2019/03/27	10	29.22	10	29.59	29.65	0	42,032	0.00%
2019/03/26	137	30.54	71	29.23	28.80	66	42,145	0.16%	大買/
2019/03/25	28	29.72	30	29.70	30.30	-2	41,759	0.00%
2019/03/22	22	29.72	19	29.98	29.85	3	42,580	0.01%
2019/03/21	12	29.84	16	30.00	30.15	-4	43,142	-0.01%
2019/03/20	36	29.57	32	29.32	29.20	4	43,479	0.01%
2019/03/19	3	27.80	4	27.94	27.80	-1	43,091	0.00%
2019/03/18	4	27.26	36	27.32	28.45	-32	43,621	-0.07%
2019/03/15	64	26.33	71	26.07	25.90	-7	44,889	-0.02%
2019/03/14	6	25.50	24	25.47	25.45	-18	45,411	-0.04%
2019/03/13	10	24.98	10	24.89	24.90	0	45,916	0.00%
2019/03/12	7	24.86	14	24.88	24.80	-7	46,127	-0.02%
2019/03/11	22	24.51	9	24.80	24.40	13	46,637	0.03%
2019/03/08	21	24.85	10	24.81	24.90	11	47,477	0.02%
2019/03/07	17	25.14	30	25.31	25.25	-13	48,383	-0.03%
2019/03/06	17	24.60	13	24.85	24.65	4	48,546	0.01%
2019/03/05	32	24.79	7	24.88	24.60	25	48,447	0.05%
2019/03/04	0	0.00	37	25.34	26.25	-37	48,144	-0.08%
2019/02/27	18	24.20	7	24.39	24.10	11	47,438	0.02%
2019/02/26	14	24.61	16	24.81	24.25	-2	47,534	0.00%
2019/02/25	8	24.46	28	23.99	24.55	-20	47,565	-0.04%
2019/02/22	6	23.18	10	23.35	23.15	-4	47,565	-0.01%
2019/02/21	16	23.41	3	23.45	23.45	13	47,940	0.03%
2019/02/20	26	23.72	5	24.03	23.45	21	48,306	0.04%
2019/02/19	2	24.05	3	23.92	23.90	-1	49,978	0.00%
2019/02/18	9	24.26	6	24.83	23.70	3	51,142	0.01%
2019/02/15	1	23.85	0	0.00	24.20	1	51,091	0.00%
2019/02/14	4	24.20	16	24.30	24.20	-12	51,262	-0.02%
2019/02/13	1	24.10	7	23.94	24.10	-6	51,254	-0.01%
2019/02/12	18	23.66	22	23.81	23.50	-4	50,880	-0.01%
2019/02/11	7	23.16	11	23.21	23.25	-4	50,453	-0.01%
2019/01/30	7	22.82	6	22.89	22.50	1	50,157	0.00%
2019/01/29	56	22.74	60	22.82	22.85	-4	49,844	-0.01%
2019/01/28	1	22.80	53	22.44	22.35	-52	49,256	-0.11%
2019/01/25	11	21.73	16	21.77	21.70	-5	48,865	-0.01%
2019/01/24	19	21.72	8	21.74	21.60	11	48,687	0.02%
2019/01/23	10	21.15	6	21.18	21.15	4	48,309	0.01%
2019/01/22	34	21.34	3	21.45	21.35	31	48,270	0.06%
2019/01/21	21	22.21	9	22.35	22.10	12	48,107	0.02%
2019/01/18	9	22.13	26	21.94	22.15	-17	47,932	-0.04%
2019/01/17	28	21.46	37	21.64	21.45	-9	47,527	-0.02%
2019/01/16	5	21.39	104	21.33	21.55	-99	47,486	-0.21%	大賣/
2019/01/15	76	21.15	18	21.20	21.10	58	47,224	0.12%
2019/01/14	13	20.83	18	20.81	21.05	-5	47,003	-0.01%
2019/01/11	73	21.53	30	21.47	21.20	43	46,587	0.09%
2019/01/10	20	22.13	20	22.15	22.10	0	45,563	0.00%
2019/01/09	114	22.75	68	22.86	22.05	46	45,111	0.10%	大買/
2019/01/08	6	24.32	11	24.47	24.45	-5	43,553	-0.01%
2019/01/07	21	24.31	23	24.62	24.10	-2	43,384	0.00%
2019/01/04	36	23.89	38	23.99	23.90	-2	42,886	0.00%
2019/01/03	9	23.87	28	23.58	24.20	-19	42,612	-0.04%
2019/01/02	7	22.65	16	23.06	23.10	-9	42,096	-0.02%
2018/12/28	23	22.53	13	22.88	22.30	10	41,712	0.02%
2018/12/27	17	22.60	45	22.81	23.20	-28	41,775	-0.07%
2018/12/26	7	21.71	3	22.10	21.20	4	40,818	0.01%
2018/12/25	32	22.39	0	0.00	22.05	32	40,503	0.08%
2018/12/24	17	22.99	13	23.20	23.45	4	40,305	0.01%
2018/12/22	16	22.52	5	22.80	22.60	11	40,166	0.03%
2018/12/21	5	22.50	27	22.90	22.90	-22	40,995	-0.05%
2018/12/20	32	22.41	35	22.70	22.95	-3	40,686	-0.01%
2018/12/19	51	22.88	20	22.39	22.25	31	40,167	0.08%
2018/12/18	6	22.73	37	22.80	23.10	-31	40,020	-0.08%
2018/12/17	46	22.34	60	23.02	22.45	-14	39,933	-0.04%
2018/12/14	55	22.89	64	23.29	22.60	-9	39,015	-0.02%
2018/12/13	56	23.47	36	22.99	22.95	20	38,567	0.05%
2018/12/12	57	24.27	37	24.56	24.20	20	38,480	0.05%
2018/12/11	183	24.80	181	24.59	24.65	2	39,611	0.01%	大買/大賣/
2018/12/10	137	24.10	104	24.27	24.45	33	39,067	0.08%	大買/大賣/
2018/12/07	20	22.75	77	22.84	23.35	-57	37,090	-0.15%
2018/12/06	46	22.12	11	22.80	21.25	35	36,201	0.10%
2018/12/05	2	22.90	14	22.59	22.90	-12	35,368	-0.03%
2018/12/04	46	22.27	28	22.95	22.55	18	35,143	0.05%
2018/12/03	4	22.75	9	22.49	22.75	-5	34,558	-0.01%
2018/11/30	17	20.67	40	20.62	21.15	-23	33,688	-0.07%
2018/11/29	23	20.24	23	20.33	20.00	0	32,619	0.00%
2018/11/28	10	19.85	19	20.03	19.95	-9	32,253	-0.03%
2018/11/27	26	19.81	62	19.21	20.00	-36	32,012	-0.11%
2018/11/26	44	18.65	33	19.06	18.75	11	31,484	0.03%
2018/11/23	13	18.61	13	18.86	18.70	0	31,339	0.00%
2018/11/22	25	19.59	1	19.05	18.65	24	31,097	0.08%
2018/11/21	7	19.89	6	20.03	20.05	1	30,694	0.00%
2018/11/20	4	19.70	19	19.94	19.95	-15	30,241	-0.05%
2018/11/19	2	19.68	1	19.70	19.80	1	30,093	0.00%
2018/11/16	55	19.65	47	19.58	19.65	8	30,298	0.03%
2018/11/15	1	18.20	28	18.57	18.70	-27	28,350	-0.10%
2018/11/14	0	0.00	5	16.95	17.00	-5	26,927	-0.02%
2018/11/12	15	16.71	28	16.63	16.70	-13	26,521	-0.05%
2018/11/09	0	0.00	24	16.09	16.15	-24	26,558	-0.09%
2018/11/08	21	15.99	1	16.10	15.80	20	26,801	0.07%
2018/11/07	10	15.65	40	15.98	16.10	-30	27,035	-0.11%
2018/11/06	44	15.87	0	0.00	15.45	44	27,593	0.16%
2018/11/05	13	15.33	25	15.90	16.00	-12	27,724	-0.04%
2018/11/02	25	15.49	24	15.81	15.60	1	28,102	0.00%
2018/11/01	14	15.19	3	15.60	15.60	11	27,894	0.04%
2018/10/30	0	0.00	20	14.63	14.65	-20	27,564	-0.07%
2018/10/29	20	15.08	0	0.00	14.60	20	27,263	0.07%
2018/10/26	11	15.96	10	16.08	15.90	1	26,957	0.00%
2018/10/25	4	15.84	2	16.20	16.00	2	26,810	0.01%
2018/10/24	8	16.45	24	16.39	16.45	-16	26,656	-0.06%
2018/10/23	5	16.03	0	0.00	16.00	5	26,467	0.02%
2018/10/22	0	0.00	4	16.38	16.35	-4	26,571	-0.02%
2018/10/19	8	16.01	6	16.16	16.20	2	26,532	0.01%
2018/10/18	3	16.00	23	16.42	16.60	-20	26,337	-0.08%
2018/10/17	13	16.15	11	16.28	16.05	2	26,163	0.01%
2018/10/16	30	16.01	17	16.28	15.85	13	25,958	0.05%
2018/10/15	11	16.16	5	16.25	16.30	6	25,623	0.02%
2018/10/12	8	16.26	12	16.29	16.45	-4	25,490	-0.02%
2018/10/11	10	15.84	3	16.12	15.80	7	25,153	0.03%
2018/10/09	34	18.37	1	17.65	17.55	33	24,461	0.13%
2018/10/08	3	18.75	19	19.03	19.20	-16	23,636	-0.07%
2018/10/05	10	18.78	8	18.81	18.65	2	23,400	0.01%
2018/10/04	3	19.17	0	0.00	19.15	3	22,736	0.01%
2018/10/03	1	19.50	10	19.60	19.50	-9	22,549	-0.04%
2018/10/02	13	19.65	0	0.00	19.55	13	22,337	0.06%
2018/10/01	2	20.00	0	0.00	20.15	2	21,979	0.01%
2018/09/28	8	20.29	8	20.28	20.05	0	21,947	0.00%
2018/09/27	11	19.55	1.3	19.88	19.55	9.7	21,033	0.05%
2018/09/26	2	19.88	2	20.00	20.00	0	20,762	0.00%
2018/09/25	3.3	19.75	9	19.87	20.30	-5.7	20,528	-0.03%
2018/09/21	3	19.28	0	0.00	19.10	3	19,851	0.02%
2018/09/20	2	19.85	2	19.78	19.75	0	18,981	0.00%
2018/09/19	5	20.52	19	20.00	19.70	-14	18,655	-0.08%
2018/09/18	13	19.85	6	19.94	19.85	7	18,040	0.04%
2018/09/17	28	19.74	32	20.12	20.05	-4	17,160	-0.02%
2018/09/14	4	18.63	4	18.74	19.00	0	14,851	0.00%
2018/09/13	8	18.33	1	18.00	18.15	7	14,092	0.05%
2018/09/12	2	17.95	15	18.04	18.15	-13	13,716	-0.09%
2018/09/11	0	0.00	2	17.65	17.70	-2	13,564	-0.01%
2018/09/10	0	0.00	10	17.00	16.90	-10	13,926	-0.07%
2018/09/07	2	17.70	0	0.00	17.60	2	15,843	0.01%
2018/09/06	2	18.10	2	18.25	18.00	0	16,187	0.00%
2018/09/05	11	18.29	6	18.20	18.20	5	16,433	0.03%
2018/09/04	0	0.00	33	18.17	18.10	-33	16,252	-0.20%
2018/09/03	14	17.83	14	17.76	17.75	0	15,655	0.00%
2018/08/31	1	17.70	0	0.00	17.60	1	15,537	0.01%
2018/08/29	3	17.80	3	17.85	17.85	0	15,551	0.00%
2018/08/28	2	18.30	9	18.08	18.00	-7	15,641	-0.04%
2018/08/27	3	17.92	8	17.97	17.95	-5	15,741	-0.03%
2018/08/24	30	17.77	18	17.93	18.00	12	15,638	0.08%
2018/08/23	0	0.00	35	17.94	18.20	-35	15,332	-0.23%
2018/08/22	0	0.00	20	17.05	17.20	-20	14,617	-0.14%
2018/08/21	3	17.08	5	17.08	17.15	-2	14,688	-0.01%
2018/08/20	8	17.14	0	0.00	17.00	8	14,688	0.05%
2018/08/17	12	17.67	7	17.76	17.60	5	14,521	0.03%
2018/08/16	8	17.44	24	17.58	17.85	-16	14,172	-0.11%
2018/08/15	0	0.00	7	17.30	17.25	-7	13,676	-0.05%
2018/08/14	18	17.31	7	17.40	17.40	11	13,305	0.08%
2018/08/13	0	0.00	1	17.20	17.10	-1	13,070	-0.01%
2018/08/10	2	16.73	3	16.70	16.65	-1	12,408	-0.01%
2018/08/09	23	16.90	15	16.66	17.00	8	12,170	0.07%
2018/08/03	1	15.90	0	0.00	16.10	1	12,175	0.01%
2018/07/27	5	16.60	0	0.00	16.70	5	12,434	0.04%
2018/07/25	4	16.63	4	16.55	16.55	0	12,586	0.00%
2018/07/18	0	0.00	2	16.30	16.35	-2	13,360	-0.01%
2018/07/17	0	0.00	1	16.10	16.10	-1	13,385	-0.01%
2018/07/13	1	16.20	0	0.00	16.20	1	13,757	0.01%
2018/07/10	0	0.00	1	15.90	15.95	-1	13,873	-0.01%
2018/07/09	1	15.70	0	0.00	15.50	1	13,935	0.01%
2018/07/06	2	15.50	0	0.00	15.40	2	14,054	0.01%
2018/07/04	13	15.95	1	15.85	15.85	12	13,881	0.09%
2018/07/03	0	0.00	2	15.85	15.80	-2	13,830	-0.01%
2018/06/29	0	0.00	10	16.25	16.30	-10	13,797	-0.07%
2018/06/28	11	16.25	0	0.00	16.10	11	13,784	0.08%
2018/06/27	3	16.40	6	16.45	16.20	-3	13,772	-0.02%
2018/06/26	7	16.34	8	16.41	16.40	-1	13,846	-0.01%
2018/06/25	3	16.95	0	0.00	16.90	3	13,926	0.02%
2018/06/22	1	16.95	1	16.95	16.90	0	14,169	0.00%
2018/06/21	22	17.16	0	0.00	17.10	22	14,225	0.15%
2018/06/20	0	0.00	5	17.25	17.20	-5	14,345	-0.03%
2018/06/19	11	17.68	5	17.80	17.40	6	14,405	0.04%
2018/06/15	61	18.40	16	18.66	17.70	45	14,212	0.32%
2018/06/14	0	0.00	4	17.45	17.70	-4	12,301	-0.03%
2018/06/13	13	17.42	2	17.50	17.15	11	12,135	0.09%
2018/06/12	20	17.15	0	0.00	17.05	20	11,916	0.17%
2018/06/11	0	0.00	3	17.13	17.10	-3	12,169	-0.02%
2018/06/08	1	17.35	1	17.15	17.15	0	12,277	0.00%
2018/06/05	0	0.00	5	17.30	17.25	-5	12,917	-0.04%
2018/06/04	16	17.34	3	17.50	17.60	13	13,377	0.10%
2018/05/31	1	16.90	0	0.00	16.80	1	13,361	0.01%
2018/05/30	6	16.88	0	0.00	16.80	6	13,572	0.04%
2018/05/29	1	17.00	0	0.00	17.05	1	13,743	0.01%
2018/05/25	0	0.00	10	17.30	17.20	-10	14,339	-0.07%
2018/05/24	2	17.60	2	17.40	17.40	0	14,560	0.00%
2018/05/21	2	17.35	2	17.65	17.65	0	16,406	0.00%
2018/05/18	1	17.15	0	0.00	17.05	1	16,817	0.01%
2018/05/16	0	0.00	2	17.45	17.50	-2	17,687	-0.01%
2018/05/15	1	17.30	1	17.45	17.35	0	18,190	0.00%
2018/05/14	2	17.45	0	0.00	17.15	2	19,184	0.01%
2018/05/08	1	17.00	0	0.00	17.20	1	24,181	0.00%
2018/05/03	5	17.27	5	17.27	17.25	0	28,152	0.00%
2018/05/02	1	17.10	1	17.05	17.05	0	29,687	0.00%
2018/04/30	1	16.90	1	16.70	16.80	0	29,843	0.00%
2018/04/24	3	17.25	5	17.34	16.90	-2	30,719	-0.01%
2018/04/23	1	17.95	0	0.00	17.95	1	31,375	0.00%
2018/04/19	0	0.00	1	18.25	18.20	-1	31,528	0.00%
2018/04/18	3	18.10	0	0.00	18.05	3	31,638	0.01%
2018/04/17	4	18.58	4	18.05	18.05	0	31,653	0.00%
2018/04/16	0	0.00	1	18.70	18.35	-1	31,826	0.00%
2018/04/13	1	18.80	0	0.00	18.75	1	32,570	0.00%
2018/04/12	2	18.55	0	0.00	18.65	2	32,799	0.01%
2018/04/11	2	18.05	5	18.15	18.00	-3	32,798	-0.01%
2018/04/10	1	18.10	0	0.00	18.10	1	32,831	0.00%
2018/04/09	1	18.20	3	18.20	18.15	-2	32,971	-0.01%
2018/03/30	2	18.85	4	19.05	18.85	-2	33,583	-0.01%
2018/03/29	2	18.90	0	0.00	18.85	2	33,733	0.01%
2018/03/28	4	19.43	4	19.20	19.20	0	33,833	0.00%
2018/03/27	0	0.00	2	19.43	19.65	-2	33,767	-0.01%
2018/03/26	1	18.85	1	18.90	18.90	0	33,654	0.00%
2018/03/23	3	18.60	8	18.34	18.70	-5	33,972	-0.01%
2018/03/22	5	19.70	0	0.00	19.20	5	34,072	0.01%
2018/03/21	6	19.90	4	20.35	19.95	2	34,411	0.01%
2018/03/20	3	20.00	0	0.00	20.05	3	34,540	0.01%
2018/03/19	0	0.00	18	19.90	19.80	-18	34,878	-0.05%
2018/03/16	2	19.75	0	0.00	19.75	2	35,823	0.01%
2018/03/15	3	20.10	3	20.43	20.05	0	36,500	0.00%
2018/03/14	5	20.00	0	0.00	19.85	5	36,260	0.01%
2018/03/13	5	20.20	10	20.21	20.15	-5	36,428	-0.01%
2018/03/12	3	19.75	5	19.81	19.85	-2	36,767	-0.01%
2018/03/09	3	19.53	0	0.00	19.55	3	36,757	0.01%
2018/03/07	1	18.90	20	19.15	19.10	-19	35,992	-0.05%
2018/03/02	1	19.70	0	0.00	19.55	1	35,579	0.00%
2018/03/01	3	20.40	1	20.50	20.15	2	35,353	0.01%
2018/02/27	20	20.15	2	19.85	20.20	18	34,992	0.05%
2018/02/26	2	19.90	20	19.95	19.90	-18	34,738	-0.05%
2018/02/23	1	20.60	17	20.40	20.20	-16	34,638	-0.05%
2018/02/22	10	20.49	6	20.45	20.60	4	34,304	0.01%
2018/02/21	9	19.88	5	19.73	19.90	4	33,667	0.01%
2018/02/12	5	19.25	0	0.00	18.50	5	33,096	0.02%
2018/02/09	10	18.95	0	0.00	19.00	10	32,711	0.03%
2018/02/08	0	0.00	5	19.00	18.70	-5	32,221	-0.02%
2018/02/07	1	19.70	10	19.80	19.35	-9	31,995	-0.03%
2018/02/06	11	19.09	40	19.15	19.05	-29	31,452	-0.09%
2018/02/05	2	20.50	0	0.00	21.00	2	30,419	0.01%
2018/02/02	6	20.86	18	20.74	20.90	-12	29,702	-0.04%
2018/02/01	31	21.33	37	21.21	21.10	-6	28,889	-0.02%
2018/01/31	91	20.44	13	21.04	21.20	78	28,550	0.27%
2018/01/30	6	20.13	10	19.94	19.60	-4	26,485	-0.02%
2018/01/29	1	19.35	10	19.20	19.80	-9	25,279	-0.04%
2018/01/26	6	18.80	5	19.01	18.55	1	24,190	0.00%
2018/01/25	12	18.31	37	18.37	18.60	-25	23,074	-0.11%
2018/01/23	0	0.00	1	17.70	17.70	-1	21,151	0.00%
2018/01/22	10	17.30	0	0.00	17.15	10	20,782	0.05%
2018/01/18	1	17.95	10	18.00	17.85	-9	19,948	-0.05%
2018/01/17	4	17.85	3	18.03	17.90	1	19,607	0.01%
2018/01/16	2	17.30	0	0.00	17.55	2	18,760	0.01%
2018/01/15	10	17.25	0	0.00	17.10	10	18,568	0.05%
2018/01/12	1	17.55	6	17.48	17.50	-5	18,286	-0.03%
2018/01/11	2	17.05	2	17.15	17.30	0	17,938	0.00%
2018/01/10	2	17.25	0	0.00	16.85	2	17,791	0.01%
2018/01/09	1	17.50	3	17.53	17.30	-2	17,540	-0.01%
2018/01/05	12	16.84	5	16.90	16.90	7	16,330	0.04%
2018/01/03	6	16.99	3	16.70	16.60	3	16,023	0.02%
2018/01/02	3	16.30	3	16.48	16.80	0	15,821	0.00%