元太 (8069)-元富-吉利券商分點個股進出

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

元太

(8069)

可現股當沖

股價
239.5
漲跌
▼2.0
漲幅
-0.83%
成交量
6,181張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元富-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	0.1	239.00	0	0.00	238.50	0.1	6,185	0.00%
2024/06/18	0.1	237.50	0	0.00	239.00	0.1	6,195	0.00%
2024/06/14	0.1	250.00	0	0.00	250.00	0.1	6,152	0.00%
2024/06/13	0.2	248.00	0.2	247.00	246.50	0	6,150	0.00%
2024/06/12	0	243.00	1	240.00	243.00	-1	6,061	-0.02%
2024/06/11	0	0.00	2.2	232.27	232.50	-2.2	5,905	-0.04%
2024/06/07	0.1	214.50	0	0.00	215.00	0.1	5,799	0.00%
2024/06/05	0.1	217.00	0	0.00	215.50	0.1	5,941	0.00%
2024/06/04	0	0.00	3	219.00	218.50	-3	6,259	-0.05%
2024/06/03	0	220.00	0.1	221.50	221.50	-0.1	6,340	0.00%
2024/05/30	0.1	220.00	0	0.00	220.00	0.1	6,424	0.00%
2024/05/29	0.3	232.39	3	233.17	227.00	-2.7	6,488	-0.04%
2024/05/28	0	0.00	0.2	229.00	229.50	-0.2	6,558	0.00%
2024/05/27	1	225.50	1	228.00	226.00	0	6,830	0.00%
2024/05/23	7	219.43	8.5	223.00	225.50	-1.5	6,933	-0.02%
2024/05/17	0	0.00	0.3	210.00	209.00	-0.3	6,992	0.00%
2024/05/16	1	213.00	0	0.00	210.50	1	7,020	0.01%
2024/05/14	0.2	213.25	0	0.00	214.00	0.2	7,213	0.00%
2024/05/13	1	221.00	0	0.00	219.00	1	7,201	0.01%
2024/05/08	1	209.00	0	0.00	209.50	1	7,447	0.01%
2024/05/07	2.1	216.93	0	0.00	217.00	2.1	7,477	0.03%
2024/05/03	0.1	220.00	2	216.25	217.50	-1.9	8,148	-0.02%
2024/05/02	0	215.50	0	0.00	216.00	0	8,247	0.00%
2024/04/30	1.1	213.88	0	0.00	210.00	1.1	8,213	0.01%
2024/04/26	1	225.50	0	0.00	227.50	1	8,103	0.01%
2024/04/24	0	214.00	0	0.00	209.00	0	7,906	0.00%
2024/04/23	0.5	210.50	0	0.00	208.00	0.5	7,910	0.01%
2024/04/22	0.1	205.00	0.6	210.00	207.00	-0.5	7,885	-0.01%
2024/04/18	2	230.75	2.1	225.81	225.50	-0.1	7,695	0.00%
2024/04/17	2.2	231.95	0	0.00	229.00	2.2	7,574	0.03%
2024/04/16	0.2	237.11	0	0.00	237.00	0.2	7,500	0.00%
2024/04/15	0.6	242.37	0	0.00	241.00	0.6	7,467	0.01%
2024/04/12	0.2	243.50	0.4	242.00	245.00	-0.2	7,483	0.00%
2024/04/11	2.1	237.71	0	0.00	242.00	2.1	7,431	0.03%
2024/04/10	0.4	236.64	5	238.20	240.00	-4.7	7,391	-0.06%
2024/04/09	8	230.75	7	229.50	231.00	1	7,358	0.01%
2024/04/08	2	234.75	0	0.00	232.00	2	7,348	0.03%
2024/04/02	0.1	229.00	2	230.50	230.00	-1.9	7,325	-0.03%
2024/04/01	0	231.11	4	232.50	231.50	-4	7,508	-0.05%
2024/03/28	6	228.51	0	0.00	227.00	6	7,624	0.08%
2024/03/27	1	228.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	1	229.51	0	0.00	229.50	1	7,926	0.01%
2024/03/20	1	239.50	0	0.00	238.50	1	7,913	0.01%
2024/03/19	0.1	240.00	1	241.00	239.50	-1	7,963	-0.01%
2024/03/18	0.1	241.17	4	242.00	244.50	-3.9	7,934	-0.05%
2024/03/15	0.1	235.29	0	0.00	234.00	0.1	7,914	0.00%
2024/03/13	4	235.13	0	0.00	230.50	4	7,846	0.05%
2024/03/12	0.3	236.42	3	233.83	236.00	-2.7	7,793	-0.03%
2024/03/11	1.1	225.64	0	0.00	229.50	1.1	7,722	0.01%
2024/03/08	3.1	225.47	2	220.50	222.50	1.1	7,635	0.01%
2024/03/07	0	0.00	1	238.50	240.00	-1	7,314	-0.01%
2024/03/06	2	239.75	2.1	241.50	241.00	-0.1	7,264	0.00%
2024/03/05	2	243.00	0	0.00	241.00	2	7,259	0.03%
2024/03/01	0.2	251.25	1.1	251.77	253.00	-0.9	7,109	-0.01%
2024/02/29	1.1	238.67	2.3	241.17	246.00	-1.3	6,948	-0.02%
2024/02/27	0	0.00	2	227.00	230.00	-2	6,664	-0.03%
2024/02/26	2	223.00	1.1	223.45	223.50	0.9	6,590	0.01%
2024/02/22	2	229.00	2	229.75	233.00	0	6,498	0.00%
2024/02/21	0	0.00	4.1	231.49	232.00	-4.1	6,489	-0.06%
2024/02/20	0	0.00	2	226.00	228.50	-2	6,446	-0.03%
2024/02/16	1	230.00	0	0.00	226.00	1	6,577	0.02%
2024/02/15	0.3	227.50	0	227.00	229.00	0.3	6,481	0.00%
2024/02/05	0	0.00	2.5	217.60	217.00	-2.5	6,278	-0.04%
2024/02/01	4.5	213.06	6.1	212.52	213.50	-1.6	6,168	-0.03%
2024/01/31	20	209.98	18	215.78	208.00	2	6,050	0.03%
2024/01/30	1	213.05	0	0.00	212.00	1	5,985	0.02%
2024/01/26	3	216.33	5.7	216.65	217.00	-2.7	5,799	-0.05%
2024/01/25	0.3	200.00	0	0.00	200.50	0.3	5,280	0.01%
2024/01/24	0	0.00	3	197.00	193.50	-3	5,127	-0.06%
2024/01/23	0	0.00	1	193.00	195.50	-1	5,071	-0.02%
2024/01/22	0	0.00	1	187.50	187.50	-1	4,994	-0.02%
2024/01/19	10	187.25	9	188.28	187.00	1	4,987	0.02%
2024/01/18	1	183.50	0	0.00	185.00	1	4,944	0.02%
2024/01/12	0.1	186.50	0	0.00	187.50	0.1	5,205	0.00%
2024/01/09	0	0.00	1	194.50	190.00	-1	5,268	-0.02%
2024/01/03	0	0.00	0.2	192.50	189.50	-0.2	5,427	0.00%
2024/01/02	0	197.00	0.3	195.50	195.00	-0.3	5,495	-0.01%
2023/12/29	3	197.50	0	0.00	197.00	3	5,531	0.05%
2023/12/28	1	201.50	1	201.50	201.50	0	5,510	0.00%
2023/12/27	0.5	202.00	2	201.75	203.00	-1.5	5,510	-0.03%
2023/12/25	0	0.00	2	198.00	197.00	-2	5,297	-0.04%
2023/12/22	2.3	196.91	3	192.17	197.00	-0.7	5,205	-0.01%
2023/12/20	8	181.00	16	179.41	181.00	-8	4,888	-0.16%
2023/12/19	2	177.75	0	0.00	177.00	2	4,911	0.04%
2023/12/15	0	0.00	4	182.00	180.00	-4	5,028	-0.08%
2023/12/14	0	0.00	5	179.70	181.00	-5	4,950	-0.10%
2023/12/13	1	176.50	0	0.00	176.50	1	4,892	0.02%
2023/12/12	2	175.25	0	0.00	174.50	2	4,944	0.04%
2023/12/11	2	176.50	0.1	177.00	176.00	1.9	4,983	0.04%
2023/12/07	1	180.50	0	0.00	180.50	1	5,225	0.02%
2023/12/06	0.2	178.75	0	0.00	178.00	0.2	5,273	0.00%
2023/12/05	1	180.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	1	183.50	3	182.67	181.00	-2	5,328	-0.04%
2023/11/29	1	177.50	0	0.00	178.50	1	5,283	0.02%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/16	13	180.58	13	177.42	180.50	0	5,583	0.00%
2023/11/15	0	0.00	1	180.50	180.00	-1	5,481	-0.02%
2023/11/09	0	0.00	1	170.00	172.50	-1	6,645	-0.02%
2023/11/07	1	169.00	0	0.00	168.50	1	6,755	0.01%
2023/11/06	2	177.00	1	177.00	173.00	1	6,738	0.01%
2023/10/31	1	168.00	0	0.00	168.00	1	6,916	0.01%
2023/10/25	2	171.75	0	0.00	173.00	2	7,299	0.03%
2023/10/24	0.4	167.37	0	0.00	170.00	0.4	7,342	0.01%
2023/10/23	0.1	170.98	0	0.00	168.00	0.1	7,307	0.00%
2023/10/20	3	173.00	0	0.00	173.00	3	7,205	0.04%
2023/10/16	0	0.00	0.2	182.00	179.00	-0.2	7,225	0.00%
2023/10/13	0	0.00	0.1	184.12	183.50	-0.1	7,266	0.00%
2023/10/11	2.3	180.04	0	0.00	181.00	2.3	7,233	0.03%
2023/10/06	10	182.00	11	184.55	182.00	-1	7,202	-0.01%
2023/10/05	1	179.50	0	0.00	182.50	1	7,158	0.01%
2023/10/03	1	180.00	0	0.00	179.50	1	7,188	0.01%
2023/10/02	2	182.00	0	0.00	181.50	2	7,202	0.03%
2023/09/28	10	179.55	8	178.06	179.50	2	7,258	0.03%
2023/09/20	19	180.18	19	182.68	180.00	0	7,664	0.00%
2023/09/14	0	0.00	3	182.50	182.50	-3	8,376	-0.04%
2023/09/13	1	177.00	1	175.00	174.00	0	8,346	0.00%
2023/09/11	0	0.00	1	180.00	178.50	-1	8,287	-0.01%
2023/09/08	1	180.00	0	0.00	179.50	1	8,389	0.01%
2023/09/07	0.1	184.00	0	0.00	183.50	0.1	8,546	0.00%
2023/08/29	8	184.50	8	182.00	184.50	0	9,456	0.00%
2023/08/25	0	0.00	7	182.79	181.00	-7	9,562	-0.07%
2023/08/23	3.1	180.35	0	0.00	180.00	3.1	9,749	0.03%
2023/08/22	2	181.75	0	0.00	181.00	2	9,975	0.02%
2023/08/21	2	179.50	0	0.00	179.50	2	9,991	0.02%
2023/08/18	1	181.00	0	0.00	181.00	1	10,044	0.01%
2023/08/17	3	177.67	3	182.00	183.50	0	9,996	0.00%
2023/08/16	3	191.50	0	0.00	191.00	3	9,513	0.03%
2023/08/15	3	200.83	2	204.50	202.50	1	9,446	0.01%
2023/08/14	1	202.50	0	0.00	201.00	1	9,624	0.01%
2023/08/11	15	204.40	14	209.93	204.50	1	9,901	0.01%
2023/08/10	1	209.50	0	0.00	208.50	1	10,024	0.01%
2023/08/08	16	225.66	16	229.00	225.50	0	10,000	0.00%
2023/08/07	1	225.00	0	0.00	228.00	1	9,996	0.01%
2023/08/04	13	217.50	13	217.50	217.50	0	9,939	0.00%
2023/08/02	0	0.00	2	219.50	220.50	-2	9,958	-0.02%
2023/07/31	2	224.50	2	224.50	225.00	0	10,323	0.00%
2023/07/28	1	219.50	1	222.50	221.50	0	10,400	0.00%
2023/07/27	3	209.67	1	209.50	213.00	2	10,711	0.02%
2023/07/26	0	0.00	1	209.00	208.50	-1	11,395	-0.01%
2023/07/25	0	0.00	1	207.50	208.00	-1	11,620	-0.01%
2023/07/24	0	0.00	2	209.75	208.50	-2	11,671	-0.02%
2023/07/21	1	214.50	0	0.00	215.00	1	11,738	0.01%
2023/07/20	0	0.00	0.1	216.00	213.00	-0.1	11,800	0.00%
2023/07/19	0	0.00	1	224.00	219.00	-1	11,899	-0.01%
2023/07/18	1	221.50	0	0.00	222.00	1	12,083	0.01%
2023/07/13	0	0.00	3	224.50	221.00	-3	12,382	-0.02%
2023/07/12	9	221.61	8	223.50	221.50	1	12,447	0.01%
2023/07/11	1	220.00	1	220.00	222.00	0	12,582	0.00%
2023/07/03	0.1	225.50	0	0.00	224.50	0.1	13,818	0.00%
2023/06/29	0	0.00	0.1	217.00	220.50	-0.1	13,824	0.00%
2023/06/28	1	215.00	1	214.00	215.00	0	13,779	0.00%
2023/06/26	5	202.60	4.4	209.77	207.50	0.6	13,656	0.00%
2023/06/21	1	222.50	0	0.00	222.00	1	13,254	0.01%
2023/06/20	1	223.50	0	0.00	227.00	1	13,325	0.01%
2023/06/19	1	228.50	0	0.00	227.50	1	13,442	0.01%
2023/06/15	1	235.00	2	232.00	231.00	-1	13,434	-0.01%
2023/06/14	1	234.00	2	235.00	235.00	-1	13,455	-0.01%
2023/06/13	1	232.00	1	234.00	241.00	0	13,480	0.00%
2023/06/09	1	223.50	2	226.25	227.00	-1	13,641	-0.01%
2023/06/08	2	219.50	1	220.00	216.00	1	13,800	0.01%
2023/06/06	1	224.50	1	224.50	224.50	0	14,667	0.00%
2023/06/05	1	217.50	2	219.75	222.50	-1	14,787	-0.01%
2023/06/02	2	215.75	6	216.42	218.00	-4	14,948	-0.03%
2023/06/01	0	0.00	1	205.50	209.00	-1	15,102	-0.01%
2023/05/31	1	208.00	1.1	208.42	207.00	-0.1	15,223	0.00%
2023/05/30	2	206.25	1	207.00	205.50	1	15,284	0.01%
2023/05/29	2	207.50	0	0.00	205.00	2	15,377	0.01%
2023/05/26	2	208.50	4.2	211.14	211.00	-2.2	15,672	-0.01%
2023/05/25	1	200.00	1	202.50	204.00	0	15,576	0.00%
2023/05/24	1	201.00	0	0.00	203.50	1	15,794	0.01%
2023/05/23	1	200.50	0	0.00	200.50	1	15,994	0.01%
2023/05/22	1	199.00	0	0.00	196.00	1	16,029	0.01%
2023/05/19	3.2	195.66	4	198.25	198.00	-0.8	16,148	0.00%
2023/05/18	3	201.17	3.2	202.17	198.50	-0.2	16,664	0.00%
2023/05/17	8.3	203.98	10.1	204.44	204.00	-1.9	16,424	-0.01%
2023/05/16	1	199.00	4.1	197.61	198.00	-3.1	16,328	-0.02%
2023/05/15	1	189.50	1	191.50	191.00	0	16,291	0.00%
2023/05/12	1	187.50	2	190.00	193.00	-1	16,487	-0.01%
2023/05/11	1	191.00	1	192.50	189.00	0	16,727	0.00%
2023/05/08	6	193.67	2	195.00	192.50	4	17,251	0.02%
2023/05/05	1	197.00	1.1	198.52	198.00	-0.1	17,369	0.00%
2023/05/04	3.1	196.19	2.3	197.46	196.50	0.8	18,012	0.00%
2023/05/03	15	197.57	12.3	197.50	197.00	2.7	18,098	0.01%
2023/05/02	1.1	192.36	13.7	189.80	197.50	-12.6	17,881	-0.07%
2023/04/28	0	0.00	7.2	190.50	190.50	-7.2	17,603	-0.04%
2023/04/27	18.2	174.70	7	176.21	173.50	11.2	17,597	0.06%
2023/04/26	2	171.01	3.1	174.00	175.50	-1.1	17,774	-0.01%
2023/04/25	0	173.93	0.2	172.50	170.00	-0.2	17,824	0.00%
2023/04/24	1	177.45	2.2	174.38	173.50	-1.1	17,950	-0.01%
2023/04/21	2.1	172.00	4	172.13	172.00	-1.9	17,974	-0.01%
2023/04/20	18.3	167.10	17	170.50	167.00	1.3	18,203	0.01%
2023/04/19	0	171.00	0	0.00	171.00	0	18,613	0.00%
2023/04/18	2.2	172.42	1	169.50	171.50	1.2	18,811	0.01%
2023/04/17	1	172.03	0	0.00	172.00	1	19,005	0.01%
2023/04/14	12	173.50	12	174.54	173.50	0	19,254	0.00%
2023/04/13	0	175.75	0	0.00	173.50	0	19,349	0.00%
2023/04/12	15	175.00	15.2	178.93	175.00	-0.1	19,500	0.00%
2023/04/11	3.1	179.47	3	181.32	178.50	0.1	19,579	0.00%
2023/04/10	43	178.94	46	180.41	178.00	-3	19,623	-0.02%
2023/04/07	7.1	169.37	7.9	170.53	172.00	-0.8	19,333	0.00%
2023/04/06	9.7	174.09	1	182.00	171.00	8.7	19,087	0.05%
2023/03/31	1	185.49	0	0.00	184.50	1	18,757	0.01%
2023/03/30	0	183.50	2	183.75	184.50	-2	18,956	-0.01%
2023/03/29	0	180.50	0	0.00	179.50	0	18,944	0.00%
2023/03/28	0	181.83	0	0.00	182.00	0	19,128	0.00%
2023/03/27	0	183.75	2	184.50	185.00	-2	19,233	-0.01%
2023/03/24	0.5	185.44	1	184.00	184.00	-0.5	19,458	0.00%
2023/03/23	9	180.89	9	182.22	181.00	0	19,549	0.00%
2023/03/22	3	182.18	6	182.58	182.50	-3	20,129	-0.01%
2023/03/21	1	178.01	0	0.00	178.50	1	20,311	0.00%
2023/03/20	0	0.00	0	178.00	177.00	0	20,573	0.00%
2023/03/17	22.2	175.82	22	177.00	175.50	0.2	20,951	0.00%
2023/03/16	0	0.00	0.1	174.90	173.50	-0.1	21,229	0.00%
2023/03/15	0	0.00	2.2	177.00	174.00	-2.2	21,596	-0.01%
2023/03/14	18	178.83	17.1	176.77	174.00	0.9	21,825	0.00%
2023/03/13	10.2	175.68	4	176.02	176.00	6.2	21,869	0.03%
2023/03/10	11.1	181.75	1	181.00	180.00	10.1	21,694	0.05%
2023/03/09	30	199.58	32	202.25	199.50	-2	21,317	-0.01%
2023/03/08	4.4	199.43	3.1	200.85	201.00	1.3	21,404	0.01%
2023/03/07	4	208.00	3	205.03	205.00	1	21,612	0.00%
2023/03/06	6	204.58	11.1	202.77	207.50	-5.1	21,672	-0.02%
2023/03/03	6	195.17	5	195.01	192.50	1	21,756	0.00%
2023/03/02	2	194.00	13.1	194.66	194.50	-11.1	22,171	-0.05%
2023/03/01	11	192.64	5.1	192.72	193.00	5.9	22,508	0.03%
2023/02/24	41	193.83	42	197.31	194.50	-1	22,873	0.00%
2023/02/23	6	200.58	9.1	202.78	202.00	-3.1	23,262	-0.01%
2023/02/22	10	204.45	22.4	202.93	202.00	-12.4	24,058	-0.05%
2023/02/21	2	204.75	7.3	210.67	210.00	-5.3	24,129	-0.02%
2023/02/20	3	203.50	7	203.86	203.50	-4	24,377	-0.02%
2023/02/17	4	205.13	1	205.52	206.00	3	25,053	0.01%
2023/02/16	27	196.76	27.1	198.80	206.00	-0.1	25,127	0.00%
2023/02/15	2	192.75	7	190.22	191.00	-5	24,963	-0.02%
2023/02/14	12	196.33	10	198.55	194.00	2	25,384	0.01%
2023/02/13	10	194.90	10.1	194.22	196.50	-0.1	25,641	0.00%
2023/02/10	27	194.22	20	193.00	193.00	7	25,850	0.03%
2023/02/09	4	196.25	4	195.38	196.50	0	26,118	0.00%
2023/02/08	25.1	196.29	8	194.88	193.00	17.1	26,283	0.07%
2023/02/07	2	189.76	7	192.21	193.00	-5	26,566	-0.02%
2023/02/06	4	192.37	15	193.77	191.50	-11	26,647	-0.04%
2023/02/03	15.1	192.99	17	191.00	190.50	-1.9	26,670	-0.01%
2023/02/02	15	188.87	37	186.82	190.50	-22	26,475	-0.08%
2023/02/01	7	177.92	26	177.73	179.00	-19	26,112	-0.07%
2023/01/31	2	173.01	9	173.33	172.50	-7	26,147	-0.03%
2023/01/30	38	175.39	2	178.50	173.50	36	26,138	0.14%
2023/01/17	8	176.31	4	176.13	176.00	4	25,983	0.02%
2023/01/16	27	174.96	53.2	176.31	176.50	-26.2	26,111	-0.10%
2023/01/13	11.1	173.05	4	173.25	173.00	7.1	26,318	0.03%
2023/01/12	7	173.86	10	173.75	172.00	-3	26,425	-0.01%
2023/01/11	51	175.12	17	174.21	174.00	34	26,403	0.13%
2023/01/10	12	174.67	9	175.72	173.50	3	26,451	0.01%
2023/01/09	19	173.42	5	173.60	172.50	14	26,265	0.05%
2023/01/06	2	168.25	3	169.50	172.00	-1	26,179	0.00%
2023/01/05	4.1	170.71	3	165.00	165.00	1.1	26,179	0.00%
2023/01/04	3	170.67	3	173.17	170.00	0	26,238	0.00%
2023/01/03	18	168.00	18.2	164.21	170.50	-0.2	26,247	0.00%
2022/12/30	1	162.52	1	164.00	161.00	0	26,196	0.00%
2022/12/29	1	158.54	1	161.50	164.00	0	26,189	0.00%
2022/12/28	0.2	164.29	2	162.25	161.00	-1.8	26,216	-0.01%
2022/12/27	13	169.00	13	169.00	168.00	0	26,263	0.00%
2022/12/26	0	167.50	0	0.00	166.00	0	26,416	0.00%
2022/12/23	7.2	165.45	3	165.00	167.00	4.2	26,662	0.02%
2022/12/22	6	166.00	6	167.50	169.50	0	26,847	0.00%
2022/12/21	6.2	164.99	6.1	165.99	164.00	0.2	26,905	0.00%
2022/12/20	9.1	168.48	10	169.70	164.00	-0.9	26,953	0.00%
2022/12/19	7	169.14	6	170.50	169.50	1	27,091	0.00%
2022/12/16	0	171.83	1	169.50	168.00	-1	27,192	0.00%
2022/12/15	10	176.65	9	177.22	177.00	1	27,037	0.00%
2022/12/14	3	175.17	4	176.13	178.50	-1	26,864	0.00%
2022/12/13	8	168.31	8	166.50	165.00	0	26,294	0.00%
2022/12/12	3	169.00	3	170.67	171.00	0	26,022	0.00%
2022/12/09	16	169.69	18	171.72	170.00	-2	25,876	-0.01%
2022/12/08	15.1	171.52	17	170.35	169.50	-1.9	25,677	-0.01%
2022/12/07	8.1	176.46	4.2	174.57	172.00	3.9	25,533	0.02%
2022/12/06	15	182.70	13.2	188.05	181.50	1.8	25,368	0.01%
2022/12/05	5.1	185.99	13	186.23	186.00	-7.9	25,288	-0.03%
2022/12/02	2	177.50	2	177.75	181.00	0	25,249	0.00%
2022/12/01	6	181.08	6	181.83	177.50	0	25,343	0.00%
2022/11/30	8	175.25	9	176.78	181.00	-1	25,232	0.00%
2022/11/29	31.1	180.16	26.2	182.31	177.00	4.9	25,069	0.02%
2022/11/28	5	179.80	6	181.67	184.00	-1	24,844	0.00%
2022/11/25	8	178.68	10.2	178.24	177.50	-2.2	24,664	-0.01%
2022/11/24	10.2	174.06	14	175.36	178.00	-3.8	24,408	-0.02%
2022/11/23	6	166.34	11	167.86	169.00	-5	24,076	-0.02%
2022/11/22	17	165.35	16	166.06	163.50	1	23,799	0.00%
2022/11/21	41.4	160.20	35	160.33	164.00	6.3	23,469	0.03%
2022/11/18	19.4	173.63	4	176.25	170.00	15.4	22,849	0.07%
2022/11/17	3	186.17	4	186.38	188.50	-1	22,015	0.00%
2022/11/16	3	179.83	6	179.83	182.50	-3	21,904	-0.01%
2022/11/15	8	182.38	6	179.42	178.50	2	21,782	0.01%
2022/11/14	2	190.76	0	0.00	193.50	2	21,755	0.01%
2022/11/11	49	189.63	47	194.98	189.50	2	22,085	0.01%
2022/11/10	1	185.66	7	186.00	185.00	-6	21,815	-0.03%
2022/11/09	1	197.58	0	0.00	195.00	1	21,644	0.00%
2022/11/08	7	209.84	7	210.43	203.00	0	21,457	0.00%
2022/11/07	7	210.29	7	211.79	208.00	0	21,297	0.00%
2022/11/04	2	211.22	1.1	212.75	217.00	0.9	20,999	0.00%
2022/11/03	1	200.00	3.1	209.21	212.50	-2.1	20,765	-0.01%
2022/11/02	2	197.75	3	201.50	200.50	-1	20,781	0.00%
2022/11/01	9	203.89	7	203.07	202.00	2	20,920	0.01%
2022/10/31	1	205.50	2	205.53	205.50	-1	20,907	0.00%
2022/10/28	3.1	201.28	4	199.75	207.00	-0.9	20,928	0.00%
2022/10/27	31	194.48	30	187.32	196.00	1	20,654	0.00%
2022/10/26	6	181.00	5	182.20	186.00	1	20,510	0.00%
2022/10/25	22	182.43	8	183.25	182.50	14	20,514	0.07%
2022/10/24	11	185.95	11.6	185.08	185.00	-0.6	20,460	0.00%
2022/10/21	7.1	191.42	6	182.83	183.50	1.1	20,432	0.01%
2022/10/20	2	194.01	3	196.17	200.50	-1	20,179	0.00%
2022/10/19	2	204.04	2	201.00	201.00	0	20,098	0.00%
2022/10/18	4	204.14	2	205.50	205.00	2	20,078	0.01%
2022/10/17	0.1	196.86	31	200.15	205.00	-30.9	20,107	-0.15%
2022/10/14	2.1	209.16	1	214.47	206.50	1.1	19,989	0.01%
2022/10/13	2.1	204.74	3	205.50	200.00	-0.9	19,795	0.00%
2022/10/12	14	201.67	14	201.97	207.00	0	19,691	0.00%
2022/10/11	11.2	207.65	10	199.50	201.00	1.2	19,656	0.01%
2022/10/07	7.1	217.56	7	220.00	221.00	0.1	19,904	0.00%
2022/10/06	5.1	215.39	6	216.83	218.00	-0.9	20,385	0.00%
2022/10/05	8.1	219.42	13	220.38	219.00	-4.9	20,750	-0.02%
2022/10/04	20.1	218.04	20	215.85	218.50	0.1	21,066	0.00%
2022/10/03	1.1	205.87	1	209.00	209.00	0.1	21,333	0.00%
2022/09/30	2	207.50	0	0.00	212.00	2	21,793	0.01%
2022/09/29	3.2	208.42	2	204.50	206.50	1.2	22,711	0.01%
2022/09/28	1	213.00	2	212.50	205.50	-1	23,035	0.00%
2022/09/27	6	214.58	6	216.33	219.00	0	23,768	0.00%
2022/09/26	21	216.67	19	218.05	215.50	2	24,268	0.01%
2022/09/23	33.1	229.17	31	234.32	227.00	2.1	24,475	0.01%
2022/09/22	1	231.50	1	233.00	238.50	0	24,749	0.00%
2022/09/21	2	233.50	2	234.00	234.50	0	24,902	0.00%
2022/09/20	3	234.67	3	235.50	235.50	0	25,011	0.00%
2022/09/19	0.1	233.00	0	0.00	234.00	0.1	25,194	0.00%
2022/09/16	4	236.00	2	233.75	234.50	2	25,504	0.01%
2022/09/15	1	243.54	1	239.50	240.00	0	26,060	0.00%
2022/09/14	5	240.30	6	242.42	242.50	-1	26,125	0.00%
2022/09/13	17	245.56	16	245.94	248.50	1	26,249	0.00%
2022/09/12	1	240.00	1	237.50	237.50	0	26,185	0.00%
2022/09/08	3	237.83	4	238.38	240.50	-1	26,324	0.00%
2022/09/07	11	227.18	11	228.36	228.50	0	26,382	0.00%
2022/09/06	1	235.01	0	0.00	232.50	1	26,387	0.00%
2022/09/05	5	241.70	5	243.20	243.00	0	26,468	0.00%
2022/09/02	6	240.50	10	241.10	242.00	-4	26,588	-0.02%
2022/09/01	7	236.35	6	232.75	233.50	1	26,784	0.00%
2022/08/31	8	243.75	7	241.36	239.50	1	26,958	0.00%
2022/08/30	2	241.25	2	243.75	247.00	0	26,980	0.00%
2022/08/29	1	233.00	1	236.50	240.50	0	27,013	0.00%
2022/08/26	0	0.00	2	245.50	240.00	-2	27,221	-0.01%
2022/08/25	8	247.38	6	247.83	244.00	2	27,195	0.01%
2022/08/24	2	241.75	1	243.00	241.00	1	27,382	0.00%
2022/08/23	2	238.00	4	241.63	243.50	-2	27,788	-0.01%
2022/08/22	3	240.35	1	240.00	243.50	2	28,218	0.01%
2022/08/19	7	246.36	7	246.79	241.50	0	28,532	0.00%
2022/08/18	0	0.00	16	229.66	238.00	-16	28,229	-0.06%
2022/08/17	4	217.88	3	218.50	216.50	1	28,012	0.00%
2022/08/16	1	216.00	3	217.83	217.00	-2	28,013	-0.01%
2022/08/15	6	207.17	6	208.92	211.50	0	28,004	0.00%
2022/08/12	5	195.70	6	196.67	198.00	-1	28,163	0.00%
2022/08/11	4	199.50	3	201.50	197.00	1	28,840	0.00%
2022/08/10	4	195.75	0	197.00	196.50	4	29,292	0.01%
2022/08/09	30	199.56	29	199.10	201.00	1	29,733	0.00%
2022/08/08	42	202.27	41	199.93	205.00	1	29,733	0.00%
2022/08/05	1	189.00	2	193.50	195.00	-1	29,821	0.00%
2022/08/04	4	183.25	4	184.50	188.00	0	29,883	0.00%
2022/08/03	4	182.88	2	180.50	181.00	2	30,183	0.01%
2022/08/02	1	185.00	3	185.17	186.00	-2	30,199	-0.01%
2022/08/01	4	192.38	3	190.00	189.50	1	30,270	0.00%
2022/07/29	20	195.50	23	193.11	195.50	-3	30,443	-0.01%
2022/07/28	7	189.93	10	191.35	191.00	-3	30,465	-0.01%
2022/07/27	5	185.00	10	185.70	187.00	-5	30,360	-0.02%
2022/07/26	1	186.50	5	187.80	186.50	-4	30,392	-0.01%
2022/07/25	1	184.00	4	186.88	185.50	-3	30,679	-0.01%
2022/07/22	4	188.75	1	193.00	188.00	3	30,740	0.01%
2022/07/21	1.4	183.93	0	0.00	186.00	1.4	30,751	0.00%
2022/07/20	1	181.00	4	182.38	180.50	-3	30,838	-0.01%
2022/07/19	6	176.42	6	175.26	174.50	0	30,855	0.00%
2022/07/18	3	176.50	3	177.33	176.00	0	30,902	0.00%
2022/07/15	9	175.78	6	174.17	176.50	3	30,939	0.01%
2022/07/14	14	170.39	17	170.88	175.50	-3	30,749	-0.01%
2022/07/13	12	172.50	11	172.73	166.00	1	30,353	0.00%
2022/07/12	14	165.96	12	162.67	168.50	2	29,951	0.01%
2022/07/11	3	167.00	5	170.20	166.50	-2	29,701	-0.01%
2022/07/08	10	169.65	9	169.39	170.50	1	29,604	0.00%
2022/07/07	38.1	161.75	38	160.63	168.00	0.1	29,163	0.00%
2022/07/06	10	160.75	11	162.18	160.50	-1	28,192	0.00%
2022/07/05	41	162.77	38	173.28	162.00	3	27,920	0.01%
2022/07/04	3	164.50	3	166.00	170.00	0	27,225	0.00%
2022/07/01	3	178.00	105	171.18	170.00	-102	26,936	-0.38%	大賣/鉅額交易
2022/06/30	3.1	193.87	17	192.65	188.50	-13.9	26,824	-0.05%
2022/06/29	1	208.00	0	0.00	209.00	1	26,768	0.00%
2022/06/28	2	202.00	9	204.00	205.00	-7	27,221	-0.03%
2022/06/27	0	0.00	1	206.00	204.00	-1	27,511	0.00%
2022/06/24	1.1	198.82	2	197.50	196.00	-0.9	27,640	0.00%
2022/06/23	24	195.96	26	196.90	197.00	-2	27,833	-0.01%
2022/06/22	8	192.31	2	196.43	188.50	6	28,270	0.02%
2022/06/21	8	194.19	4	195.25	199.00	4	28,926	0.01%
2022/06/20	2	201.95	1	200.00	192.50	1	29,007	0.00%
2022/06/17	2	196.25	2	197.52	204.50	0	29,177	0.00%
2022/06/16	2.1	204.68	3	205.83	201.00	-0.9	28,823	0.00%
2022/06/15	6	208.50	5	208.60	203.50	1	29,010	0.00%
2022/06/14	4	211.13	3	205.33	211.00	1	29,119	0.00%
2022/06/13	3	212.67	3	215.00	208.50	0	28,965	0.00%
2022/06/10	3	210.50	3	212.67	219.00	0	28,896	0.00%
2022/06/09	0	0.00	1	210.50	212.00	-1	28,690	0.00%
2022/06/08	1	206.00	2	205.25	206.50	-1	28,613	0.00%
2022/06/07	2	200.25	5	201.50	200.50	-3	28,659	-0.01%
2022/06/06	1	203.50	1	209.50	202.50	0	28,801	0.00%
2022/06/01	1	208.50	2	209.75	209.50	-1	28,898	0.00%
2022/05/31	6	207.25	3	207.17	203.00	3	28,582	0.01%
2022/05/30	4	209.00	2.1	207.71	207.00	1.9	28,155	0.01%
2022/05/27	6	205.25	19	209.20	212.50	-13	27,660	-0.05%
2022/05/26	3.3	198.92	3	200.00	198.00	0.3	27,239	0.00%
2022/05/25	14	195.25	3.1	196.34	195.00	11	28,257	0.04%
2022/05/24	0	0.00	1	191.50	191.00	-1	28,262	0.00%
2022/05/23	2	199.21	2	197.00	194.50	0	28,328	0.00%
2022/05/20	6	201.67	6	200.25	200.50	0	28,185	0.00%
2022/05/19	11	193.27	13	191.23	200.50	-2	27,834	-0.01%
2022/05/18	4	189.88	8	189.25	193.50	-4	27,147	-0.01%
2022/05/17	4	183.50	7.2	180.14	186.50	-3.2	26,881	-0.01%
2022/05/16	2	178.00	0	0.00	178.50	2	26,522	0.01%
2022/05/13	5.1	163.02	8	163.81	169.00	-2.9	26,300	-0.01%
2022/05/12	5	166.30	3	168.67	165.50	2	26,146	0.01%
2022/05/11	4	174.88	4	177.63	173.00	0	26,127	0.00%
2022/05/09	3	172.83	1	171.00	170.00	2	26,308	0.01%
2022/05/06	6	167.58	6	167.25	172.50	0	26,350	0.00%
2022/05/05	0	0.00	3	170.00	173.50	-3	26,415	-0.01%
2022/05/04	2	168.00	4	169.63	167.00	-2	26,359	-0.01%
2022/05/03	2	172.00	2.1	170.07	171.50	-0.1	26,392	0.00%
2022/04/29	4.1	176.13	5	175.50	174.00	-0.9	26,523	0.00%
2022/04/28	3	170.83	5	172.30	169.50	-2	26,444	-0.01%
2022/04/27	4	168.88	7	171.36	175.00	-3	26,567	-0.01%
2022/04/26	0	0.00	81.1	172.19	175.00	-81.1	26,696	-0.30%
2022/04/25	80	171.03	0.4	173.50	169.50	79.6	26,938	0.30%
2022/04/22	9	181.72	2	182.25	180.50	7	26,942	0.03%
2022/04/21	1	184.00	1	185.00	185.00	0	27,071	0.00%
2022/04/20	2	183.00	2	183.00	179.00	0	27,297	0.00%
2022/04/19	6.1	177.00	6	177.75	177.00	0.1	27,306	0.00%
2022/04/18	2.1	173.10	6	171.83	169.50	-3.9	27,393	-0.01%
2022/04/15	12	173.08	4	172.38	170.50	8	27,735	0.03%
2022/04/14	7.1	176.85	5	175.80	179.50	2.1	28,304	0.01%
2022/04/13	5	171.20	7	173.21	173.00	-2	28,427	-0.01%
2022/04/12	6	169.83	1	167.50	169.50	5	28,619	0.02%
2022/04/11	1	168.50	1	168.00	168.00	0	28,722	0.00%
2022/04/08	3	174.00	5	172.90	174.50	-2	28,998	-0.01%
2022/04/07	1.1	169.82	8	168.00	168.00	-6.9	28,841	-0.02%
2022/04/06	1	177.50	1	174.50	176.50	0	28,591	0.00%
2022/04/01	5	178.70	6.1	179.09	180.50	-1.1	28,306	0.00%
2022/03/31	8	186.50	9	185.67	185.00	-1	28,140	0.00%
2022/03/30	6	177.42	5	178.50	179.50	1	28,215	0.00%
2022/03/29	16	178.44	13	179.08	179.50	3	27,933	0.01%
2022/03/28	8.1	176.31	7	176.86	181.50	1.1	27,650	0.00%
2022/03/25	23	176.91	24.2	176.24	177.00	-1.2	27,280	0.00%
2022/03/24	9	162.44	65.3	169.80	172.50	-56.3	26,557	-0.21%
2022/03/23	2.3	153.76	14.1	154.22	157.00	-11.8	25,865	-0.05%
2022/03/22	6	151.83	14	149.43	153.00	-8	26,108	-0.03%
2022/03/21	3	144.00	2	145.00	144.50	1	25,879	0.00%
2022/03/18	19	145.00	11	144.23	145.50	8	26,077	0.03%
2022/03/17	6	138.58	5	139.20	140.00	1	25,941	0.00%
2022/03/16	1	131.50	1	130.00	130.00	0	25,870	0.00%
2022/03/15	7	129.29	7	131.00	126.50	0	26,235	0.00%
2022/03/14	3	131.67	2	131.00	136.00	1	26,500	0.00%
2022/03/11	2	128.50	33	131.53	132.00	-31	26,591	-0.12%
2022/03/10	25	135.50	3	131.83	131.00	22	26,570	0.08%
2022/03/09	4.1	131.75	24	133.00	134.50	-20	26,616	-0.07%
2022/03/08	9	134.44	4	134.00	130.00	5	26,447	0.02%
2022/03/07	10	139.65	3	137.67	138.00	7	26,398	0.03%
2022/03/04	4	145.63	8	146.75	147.00	-4	26,573	-0.02%
2022/03/03	7	146.07	8	148.75	146.50	-1	26,961	0.00%
2022/03/02	16.1	147.41	5	147.70	146.50	11.1	27,141	0.04%
2022/03/01	9	149.56	17	148.91	150.00	-8	27,201	-0.03%
2022/02/25	22	147.80	11	152.09	147.50	11	27,962	0.04%
2022/02/24	54	152.07	10	149.70	147.00	44	26,920	0.16%
2022/02/23	2	151.25	16	150.84	152.50	-14	27,583	-0.05%
2022/02/22	20	146.13	14	148.18	146.00	6	28,880	0.02%
2022/02/21	6	147.25	21	148.50	149.00	-15	28,897	-0.05%
2022/02/18	4	145.38	6	147.33	146.00	-2	28,964	-0.01%
2022/02/17	6	144.92	7	145.50	146.00	-1	28,875	0.00%
2022/02/16	1	139.00	3	140.17	140.50	-2	28,656	-0.01%
2022/02/15	12	140.12	4	138.91	138.00	8	28,612	0.03%
2022/02/14	9.1	142.11	3	142.67	141.50	6.1	28,361	0.02%
2022/02/11	26.1	148.29	6	148.50	148.50	20.1	28,145	0.07%
2022/02/10	56	155.29	40	160.15	152.00	16	28,105	0.06%
2022/02/09	5	158.00	5	157.30	156.50	0	27,722	0.00%
2022/02/08	4	154.88	3	155.83	154.00	1	27,684	0.00%
2022/02/07	2	155.75	12	154.33	157.50	-10	27,610	-0.04%
2022/01/26	10	146.80	4	147.75	146.50	6	27,338	0.02%
2022/01/25	3.1	152.30	2	150.00	147.50	1.1	27,662	0.00%
2022/01/24	5	150.90	5	152.70	154.50	0	27,855	0.00%
2022/01/21	5	151.90	1	153.50	153.00	4	27,721	0.01%
2022/01/20	2	156.75	43	156.00	155.50	-41	27,787	-0.15%
2022/01/19	4	159.00	14	158.71	160.00	-10	27,546	-0.04%
2022/01/18	9	153.67	18.6	154.80	157.50	-9.6	27,586	-0.03%
2022/01/17	63.6	148.75	18	150.94	153.00	45.6	27,342	0.17%
2022/01/14	27	140.89	28	144.07	149.50	-1	27,570	0.00%
2022/01/13	31	140.10	38	141.88	145.50	-7	27,268	-0.03%
2022/01/12	15	143.63	3	146.33	146.00	12	26,742	0.04%
2022/01/11	1	150.50	1	149.50	148.00	0	26,472	0.00%
2022/01/10	7	147.50	19	147.68	147.00	-12	26,245	-0.05%
2022/01/07	16	152.31	8.1	154.64	150.00	7.9	25,915	0.03%
2022/01/06	11.1	155.10	11	153.77	158.50	0.1	25,141	0.00%
2022/01/05	10	155.10	3	154.67	152.00	7	24,830	0.03%
2022/01/04	10	156.10	2	156.00	156.50	8	24,805	0.03%
2022/01/03	7.1	157.56	5	157.70	155.00	2.1	24,513	0.01%
2021/12/30	4	151.00	12.9	148.14	151.00	-8.9	23,918	-0.04%
2021/12/29	4	146.13	3	147.17	146.00	1	23,910	0.00%
2021/12/28	7	148.50	5	149.40	148.50	2	24,017	0.01%
2021/12/27	8	147.50	8	146.81	146.50	0	23,982	0.00%
2021/12/24	19	148.05	24	146.10	148.00	-5	23,720	-0.02%
2021/12/23	8	140.63	13	142.42	142.50	-5	22,952	-0.02%
2021/12/22	10	137.70	11	137.91	138.00	-1	23,031	0.00%
2021/12/21	1	132.50	8	135.19	136.50	-7	23,073	-0.03%
2021/12/20	21	139.24	7	137.64	134.00	14	23,026	0.06%
2021/12/17	11	142.32	9	141.33	143.00	2	23,008	0.01%
2021/12/16	14	140.57	21	142.26	143.00	-7	22,816	-0.03%
2021/12/15	31	134.21	27	133.59	135.00	4	22,129	0.02%
2021/12/14	3	131.33	3	133.83	135.00	0	21,914	0.00%
2021/12/13	13	135.73	4	139.25	135.00	9	21,607	0.04%
2021/12/10	7	135.93	1	135.00	136.00	6	21,243	0.03%
2021/12/09	2	132.00	0	0.00	131.50	2	20,944	0.01%
2021/12/08	14	130.50	4	131.25	133.00	10	20,495	0.05%
2021/12/07	2	128.00	12	125.96	129.00	-10	20,086	-0.05%
2021/12/06	7	121.14	2	122.00	123.00	5	19,850	0.03%
2021/12/03	4	122.50	13	125.19	127.00	-9	19,809	-0.05%
2021/12/02	2	120.00	1	124.00	118.00	1	19,497	0.01%
2021/12/01	6	120.33	4	120.38	122.00	2	19,303	0.01%
2021/11/30	43	125.16	47	124.65	125.50	-4	19,069	-0.02%
2021/11/29	7	118.21	1	119.00	123.00	6	18,690	0.03%
2021/11/26	2	118.50	0	0.00	116.50	2	18,253	0.01%
2021/11/25	0	0.00	2	122.50	124.00	-2	18,128	-0.01%
2021/11/24	14	122.54	10	123.90	121.50	4	18,025	0.02%
2021/11/23	6	121.00	4	120.63	122.00	2	17,380	0.01%
2021/11/22	7	119.07	17	119.59	121.00	-10	17,102	-0.06%
2021/11/19	8	114.25	17	116.56	117.00	-9	16,077	-0.06%
2021/11/18	0	0.00	8	106.50	106.50	-8	14,565	-0.05%
2021/11/17	1	95.00	8	95.41	97.00	-7	14,477	-0.05%
2021/11/16	3	93.50	0	0.00	93.00	3	14,555	0.02%
2021/11/15	1	93.10	8	93.16	92.90	-7	14,594	-0.05%
2021/11/12	23	94.07	14	94.43	94.00	9	14,618	0.06%
2021/11/11	4	91.40	6	92.13	91.30	-2	14,472	-0.01%
2021/11/10	4	90.35	3	89.97	90.40	1	14,615	0.01%
2021/11/09	12	92.06	10	92.32	90.40	2	14,599	0.01%
2021/11/08	7	90.93	0	0.00	88.30	7	14,387	0.05%
2021/11/05	7	92.24	16	89.94	93.40	-9	14,490	-0.06%
2021/11/04	2	93.05	9.6	92.46	90.60	-7.6	14,242	-0.05%
2021/11/03	0	0.00	6.5	93.95	93.70	-6.5	14,336	-0.05%
2021/11/02	10	95.55	0	0.00	93.10	10	14,258	0.07%
2021/11/01	11	95.61	24	95.23	95.60	-13	13,772	-0.09%
2021/10/29	15	91.35	12.1	91.76	91.90	2.9	13,483	0.02%
2021/10/28	12	90.27	14	90.86	90.90	-2	13,464	-0.01%
2021/10/27	8	88.54	2.1	88.36	88.20	5.9	13,179	0.04%
2021/10/26	1	88.30	11	88.62	88.30	-10	13,181	-0.08%
2021/10/25	5	87.06	14.3	86.80	87.10	-9.3	12,835	-0.07%
2021/10/22	8	82.99	14	84.71	86.60	-6	12,899	-0.05%
2021/10/21	2	81.80	3	81.60	81.10	-1	12,593	-0.01%
2021/10/20	4	81.75	4	81.33	81.10	0	12,804	0.00%
2021/10/19	4	81.45	1	81.70	82.00	3	12,849	0.02%
2021/10/15	13	77.30	4	78.70	79.00	9	13,101	0.07%
2021/10/14	4	75.93	9	74.66	74.50	-5	13,458	-0.04%
2021/10/13	12	78.44	6	77.60	77.30	6	13,687	0.04%
2021/10/12	2	78.20	7	79.34	78.90	-5	13,570	-0.04%
2021/10/08	1	74.10	1	73.90	74.00	0	13,284	0.00%
2021/10/07	5	72.70	0	0.00	72.60	5	13,358	0.04%
2021/10/06	1	72.50	1	72.90	70.70	0	13,536	0.00%
2021/10/05	3	66.73	4	67.90	70.60	-1	13,501	-0.01%
2021/10/04	1	71.90	1	69.00	69.00	0	13,401	0.00%
2021/10/01	2.1	72.53	7	73.33	72.50	-4.9	13,377	-0.04%
2021/09/30	4	74.00	3	74.30	73.80	1	13,553	0.01%
2021/09/29	8	74.36	1	73.10	73.10	7	13,839	0.05%
2021/09/28	2	80.05	2	79.90	78.70	0	13,692	0.00%
2021/09/27	5	82.72	6	82.50	82.40	-1	13,539	-0.01%
2021/09/24	30	81.91	33	80.29	82.50	-3	13,495	-0.02%
2021/09/23	0	0.00	8	77.48	78.80	-8	13,274	-0.06%
2021/09/22	0	0.00	2	74.90	75.70	-2	13,293	-0.02%
2021/09/17	0	0.00	5	76.00	75.70	-5	13,406	-0.04%
2021/09/16	1	75.70	11	76.15	76.50	-10	13,475	-0.07%
2021/09/15	3	76.67	1	76.20	76.20	2	13,604	0.01%
2021/09/14	0	0.00	0.2	78.10	78.10	-0.2	13,889	0.00%
2021/09/13	7	78.27	0	0.00	77.50	7	14,245	0.05%
2021/09/10	10	78.55	2	78.95	78.90	8	14,266	0.06%
2021/09/09	2	75.75	2	76.65	77.30	0	14,264	0.00%
2021/09/08	7	76.70	9	77.47	76.30	-2	14,439	-0.01%
2021/09/07	1.1	73.16	5	73.60	75.20	-3.9	14,533	-0.03%
2021/09/06	2	76.75	4	75.90	75.20	-2	14,779	-0.01%
2021/09/03	3	75.80	4	75.45	75.80	-1	14,783	-0.01%
2021/09/02	0	0.00	4	76.20	75.80	-4	14,745	-0.03%
2021/09/01	0	0.00	1	78.60	78.50	-1	14,701	-0.01%
2021/08/31	9	77.52	1	78.40	78.30	8	14,683	0.05%
2021/08/30	4	80.85	1	80.10	80.50	3	14,568	0.02%
2021/08/27	29.1	82.40	17	82.47	82.40	12.1	14,439	0.08%
2021/08/26	13	79.32	3	79.13	80.30	10	14,087	0.07%
2021/08/25	2	76.30	2	76.85	77.00	0	14,095	0.00%
2021/08/24	2	75.65	1	75.60	76.00	1	14,144	0.01%
2021/08/23	36	78.28	10	77.94	77.50	26	14,026	0.19%
2021/08/20	26	78.20	26	74.93	77.20	0	13,897	0.00%
2021/08/19	2	74.65	1	75.70	73.00	1	13,602	0.01%
2021/08/18	1	73.30	26	73.61	77.10	-25	13,620	-0.18%
2021/08/16	6	73.80	6	73.55	76.20	0	13,559	0.00%
2021/08/13	2	78.20	3	77.77	76.00	-1	13,425	-0.01%
2021/08/12	1	77.20	1	77.80	78.80	0	13,651	0.00%
2021/08/11	4	77.90	2	77.85	77.20	2	13,660	0.01%
2021/08/10	2	80.93	0	0.00	82.80	2	13,480	0.02%
2021/08/09	1	80.60	0	0.00	80.90	1	13,602	0.01%
2021/08/03	5	87.20	12	86.21	87.80	-7	13,794	-0.05%
2021/08/02	7	81.86	7	82.57	83.10	0	13,646	0.00%
2021/07/30	6	81.42	0	0.00	80.60	6	13,528	0.04%
2021/07/29	11	82.21	0	0.00	83.10	11	13,469	0.08%
2021/07/28	16	80.74	1	82.50	82.20	15	13,456	0.11%
2021/07/27	8	85.93	0	0.00	85.10	8	13,395	0.06%
2021/07/26	4	89.48	0	0.00	89.70	4	13,392	0.03%
2021/07/23	7	86.60	6	87.20	87.20	1	13,495	0.01%
2021/07/22	4	87.23	2	87.80	86.70	2	13,627	0.01%
2021/07/21	2.3	85.76	0.2	91.50	84.70	2.1	13,517	0.02%
2021/07/20	5.2	88.48	5	89.46	91.70	0.2	13,586	0.00%
2021/07/19	3	87.70	3	88.70	89.60	0	13,331	0.00%
2021/07/15	1	84.00	8	83.80	83.80	-7	13,148	-0.05%
2021/07/14	9	85.72	0	0.00	85.10	9	13,153	0.07%
2021/07/13	2	85.50	2	86.55	85.80	0	13,029	0.00%
2021/07/12	8	84.20	8	84.10	84.20	0	12,905	0.00%
2021/07/09	0	0.00	1	83.00	83.20	-1	12,932	-0.01%
2021/07/08	0	0.00	1	81.10	82.10	-1	12,967	-0.01%
2021/07/07	0	81.60	2	81.50	81.60	-2	12,863	-0.02%
2021/07/06	5	80.60	5	81.18	80.10	0	12,696	0.00%
2021/07/05	1	75.00	3	76.50	77.50	-2	12,519	-0.02%
2021/07/01	0	0.00	6	76.02	74.20	-6	12,619	-0.05%
2021/06/30	5	73.88	7	73.37	74.60	-2	12,526	-0.02%
2021/06/29	10	74.53	9	75.38	74.10	1	12,405	0.01%
2021/06/28	1	76.10	6	74.95	75.60	-5	12,425	-0.04%
2021/06/25	3	73.53	0	0.00	73.40	3	12,329	0.02%
2021/06/24	10	74.79	1	74.40	73.50	9	12,357	0.07%
2021/06/23	10	75.12	7	75.29	74.80	3	12,292	0.02%
2021/06/22	4	73.23	1	74.00	72.40	3	12,022	0.02%
2021/06/21	0	0.00	11	70.45	70.40	-11	11,687	-0.09%
2021/06/18	11	71.26	3	70.00	70.60	8	11,698	0.07%
2021/06/17	0	0.00	12	70.93	71.20	-12	11,722	-0.10%
2021/06/16	14	68.02	4	69.10	69.30	10	11,791	0.08%
2021/06/15	4	66.38	2	66.50	67.80	2	11,687	0.02%
2021/06/11	0	0.00	4	63.90	63.60	-4	11,555	-0.03%
2021/06/08	4	65.60	1	66.50	64.80	3	11,937	0.03%
2021/06/07	0	64.10	0	0.00	64.10	0	11,934	0.00%
2021/06/04	2	65.10	2	64.30	64.30	0	11,845	0.00%
2021/06/03	10	65.05	10	65.80	65.80	0	11,859	0.00%
2021/06/02	0	0.00	1	64.70	64.30	-1	11,861	-0.01%
2021/06/01	1	63.00	1	62.80	64.00	0	11,763	0.00%
2021/05/26	0	0.00	6	61.87	62.00	-6	11,829	-0.05%
2021/05/25	7	61.16	3	61.07	62.10	4	11,766	0.03%
2021/05/20	4	58.40	4	58.60	57.50	0	11,905	0.00%
2021/05/13	8	54.90	8	55.78	55.20	0	11,918	0.00%
2021/05/12	3	52.43	3	52.87	54.50	0	11,847	0.00%
2021/05/11	1	58.20	0	0.00	55.30	1	11,750	0.01%
2021/05/10	2	60.20	0	0.00	59.90	2	12,020	0.02%
2021/05/07	1	61.21	0	0.00	61.40	1	12,225	0.01%
2021/05/06	0	0.00	1	60.70	59.00	-1	12,352	-0.01%
2021/05/04	1	60.80	0	0.00	60.50	1	12,696	0.01%
2021/05/03	4	65.15	2	65.90	63.00	2	12,729	0.02%
2021/04/29	6	67.22	11	67.45	66.40	-5	12,823	-0.04%
2021/04/28	9	65.88	5	66.28	65.70	4	12,537	0.03%
2021/04/27	30.2	63.22	37	62.63	62.30	-6.8	12,354	-0.06%
2021/04/26	9	62.21	1	61.20	62.80	8	12,303	0.07%
2021/04/23	0	0.00	3	60.20	61.40	-3	11,914	-0.03%
2021/04/21	3	57.33	13	57.44	57.30	-10	11,799	-0.08%
2021/04/20	1	57.40	4	56.95	57.40	-3	11,736	-0.03%
2021/04/19	0	0.00	2	55.60	55.60	-2	11,704	-0.02%
2021/04/16	0.8	56.10	0	0.00	55.20	0.8	11,708	0.01%
2021/04/15	12	55.82	5	55.84	56.00	7	11,723	0.06%
2021/04/14	0	0.00	0.2	53.00	52.90	-0.2	11,656	0.00%
2021/04/12	3	55.10	0	0.00	54.60	3	12,037	0.02%
2021/04/09	0	0.00	1	55.20	55.30	-1	12,358	-0.01%
2021/04/08	4	57.15	6	56.53	57.00	-2	12,227	-0.02%
2021/04/07	6.1	56.25	4	56.50	56.70	2.1	12,186	0.02%
2021/04/06	1	55.10	1	55.00	54.90	0	12,081	0.00%
2021/04/01	19	54.98	19	55.36	55.00	0	12,093	0.00%
2021/03/29	0	0.00	2	54.70	54.20	-2	12,152	-0.02%
2021/03/26	0	0.00	1	54.60	54.50	-1	12,295	-0.01%
2021/03/24	0	0.00	1	54.70	54.30	-1	12,934	-0.01%
2021/03/23	1	54.20	2	54.15	53.40	-1	13,027	-0.01%
2021/03/22	1	54.90	2	54.65	54.70	-1	13,350	-0.01%
2021/03/19	1	53.70	3	54.53	54.80	-2	13,461	-0.01%
2021/03/18	1	53.40	0	0.00	53.90	1	13,316	0.01%
2021/03/17	4	53.55	11	53.47	52.60	-7	13,694	-0.05%
2021/03/16	14	52.48	12	53.69	53.50	2	13,719	0.01%
2021/03/15	1	51.80	1	51.40	52.10	0	13,566	0.00%
2021/03/12	1	50.80	1	49.85	50.40	0	13,435	0.00%
2021/03/11	1	51.00	1	50.70	51.10	0	13,364	0.00%
2021/03/09	0	0.00	0.4	49.50	49.40	-0.4	13,567	0.00%
2021/03/08	1	49.00	0	0.00	49.20	1	13,596	0.01%
2021/03/05	1	50.40	0	0.00	49.00	1	13,605	0.01%
2021/03/04	3	51.10	3	51.13	50.20	0	13,548	0.00%
2021/03/03	2	50.43	2	50.70	50.90	0	13,466	0.00%
2021/03/02	1	51.40	1	51.80	50.80	0	13,458	0.00%
2021/02/26	2	50.20	2	50.30	50.50	0	13,419	0.00%
2021/02/25	1	50.60	6	51.07	51.10	-5	13,502	-0.04%
2021/02/24	7	50.04	0	0.00	49.70	7	13,605	0.05%
2021/02/23	10	51.87	2	51.45	51.40	8	13,783	0.06%
2021/02/22	2	54.10	6	53.90	53.00	-4	13,846	-0.03%
2021/02/19	2	51.55	5	52.30	52.60	-3	13,716	-0.02%
2021/02/18	3	51.70	7	51.80	52.60	-4	13,480	-0.03%
2021/02/05	3	48.07	6	48.03	48.05	-3	12,921	-0.02%
2021/02/04	1	49.50	1	48.40	48.50	0	12,838	0.00%
2021/02/03	1	49.80	0	0.00	49.90	1	12,713	0.01%
2021/02/02	3	49.72	0	0.00	49.60	3	12,568	0.02%
2021/02/01	14	49.32	11	50.48	50.50	3	12,400	0.02%
2021/01/29	3	49.20	15	48.96	49.10	-12	11,970	-0.10%
2021/01/28	10	47.25	1	48.75	47.20	9	11,788	0.08%
2021/01/27	1	50.60	1	49.40	49.55	0	11,599	0.00%
2021/01/25	3	48.75	3	48.60	48.60	0	11,053	0.00%
2021/01/22	0	0.00	1	47.95	48.10	-1	10,747	-0.01%
2021/01/18	1	43.95	0	0.00	44.80	1	10,163	0.01%
2021/01/15	1	44.50	3	44.93	44.30	-2	10,066	-0.02%
2021/01/12	0	0.00	5.4	47.60	46.30	-5.4	9,641	-0.06%
2021/01/11	0.1	47.65	1	47.50	47.80	-0.9	9,521	-0.01%
2021/01/08	0	0.00	4.1	47.92	47.45	-4.1	9,504	-0.04%
2021/01/07	1	48.40	1	48.30	48.15	0	9,418	0.00%
2021/01/06	5	47.40	1.1	47.64	47.05	3.9	9,411	0.04%
2021/01/05	5	49.16	2	48.50	49.00	3	9,338	0.03%
2021/01/04	5	46.34	14	48.45	48.50	-9	8,979	-0.10%
2020/12/30	1	46.50	0	0.00	45.95	1	8,502	0.01%
2020/12/28	1	46.60	0	0.00	46.65	1	8,355	0.01%
2020/12/25	1	45.25	0	0.00	45.30	1	8,273	0.01%
2020/12/23	10.1	46.50	12	45.91	45.85	-1.9	8,175	-0.02%
2020/12/22	6	47.55	11	45.72	45.50	-5	8,084	-0.06%
2020/12/21	16	46.16	12	46.93	48.20	4	7,859	0.05%
2020/12/18	11	47.37	6	47.82	46.10	5	7,645	0.07%
2020/12/17	2	45.93	2	46.15	46.30	0	7,137	0.00%
2020/12/16	5	45.48	8	46.02	46.90	-3	6,983	-0.04%
2020/12/15	2	45.43	0	0.00	43.80	2	6,570	0.03%
2020/12/14	1	45.65	2	45.78	46.00	-1	6,367	-0.02%
2020/12/11	8	44.73	6	44.83	45.40	2	6,225	0.03%
2020/12/10	1.1	43.22	1	43.25	43.45	0.1	5,707	0.00%
2020/12/08	0	0.00	7	42.98	42.85	-7	5,507	-0.13%
2020/12/07	1	42.80	4	42.98	42.90	-3	5,773	-0.05%
2020/12/04	3	42.98	3	43.50	43.05	0	5,885	0.00%
2020/12/03	1	43.00	1	42.90	42.75	0	5,731	0.00%
2020/12/02	1	42.60	0	0.00	42.55	1	5,636	0.02%
2020/11/30	0	0.00	3	41.73	41.00	-3	5,576	-0.05%
2020/11/25	2	41.70	2	41.80	41.90	0	5,880	0.00%
2020/11/24	16	42.16	1	42.40	42.10	15	6,174	0.24%
2020/11/23	4	42.63	0	0.00	42.80	4	6,054	0.07%
2020/11/20	5	41.88	7	41.97	41.90	-2	5,885	-0.03%
2020/11/16	1	39.35	0	0.00	39.35	1	5,868	0.02%
2020/11/12	1	39.65	0	0.00	39.35	1	6,406	0.02%
2020/11/09	0	0.00	2	39.80	39.80	-2	7,407	-0.03%
2020/11/06	2	39.80	0	0.00	39.30	2	7,464	0.03%
2020/11/03	0	0.00	1	38.95	39.00	-1	7,663	-0.01%
2020/10/29	1	38.65	0	0.00	39.05	1	7,884	0.01%
2020/10/28	0	0.00	3	39.25	39.20	-3	7,902	-0.04%
2020/10/26	2	39.15	2	38.95	39.10	0	7,938	0.00%
2020/10/19	1	38.75	0	0.00	38.85	1	8,349	0.01%
2020/10/16	1	38.70	1	39.50	38.60	0	8,510	0.00%
2020/10/15	0	0.00	7	39.40	39.50	-7	8,647	-0.08%
2020/10/14	0	0.00	6	39.10	39.65	-6	8,656	-0.07%
2020/10/13	2	36.88	0	0.00	38.10	2	8,795	0.02%
2020/10/12	1	37.65	0	0.00	37.50	1	8,885	0.01%
2020/10/07	2	38.85	0	0.00	38.70	2	9,186	0.02%
2020/10/05	2	38.10	0	0.00	38.55	2	9,582	0.02%
2020/09/29	0	0.00	1	37.85	37.75	-1	9,976	-0.01%
2020/09/25	0	0.00	15	37.60	37.60	-15	10,413	-0.14%
2020/09/24	2	38.78	0	0.00	38.55	2	10,511	0.02%
2020/09/21	0	0.00	1	40.20	40.20	-1	11,099	-0.01%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/17	0	0.00	1	41.30	40.85	-1	11,195	-0.01%
2020/09/16	3	41.40	17	41.45	41.30	-14	11,249	-0.12%
2020/09/15	0	0.00	1	42.15	41.65	-1	11,338	-0.01%
2020/09/10	0	0.00	35	41.48	40.80	-35	12,189	-0.29%
2020/09/09	0	0.00	46	41.34	41.15	-46	12,078	-0.38%
2020/09/04	0	0.00	1	40.15	40.65	-1	12,307	-0.01%
2020/09/02	1	41.10	0	0.00	41.15	1	13,279	0.01%
2020/09/01	71	40.89	0	0.00	40.60	71	13,354	0.53%
2020/08/31	4	41.33	0	0.00	41.20	4	13,354	0.03%
2020/08/28	7	41.57	6	41.67	41.40	1	13,442	0.01%
2020/08/27	1	39.85	0	0.00	40.05	1	13,279	0.01%
2020/08/26	0	0.00	5	39.90	39.80	-5	13,449	-0.04%
2020/08/20	0	0.00	1	38.05	38.50	-1	14,188	-0.01%
2020/08/19	2	40.20	2	40.15	40.10	0	14,272	0.00%
2020/08/18	1	41.40	1	42.55	41.20	0	14,805	0.00%
2020/08/17	3	43.62	4	43.93	43.50	-1	15,335	-0.01%
2020/08/14	1	44.10	13	43.99	43.55	-12	15,665	-0.08%
2020/08/13	17	44.15	12	43.43	44.00	5	16,035	0.03%
2020/08/11	3	41.02	2	40.68	41.30	1	15,714	0.01%
2020/08/10	1	41.40	0	0.00	40.60	1	15,931	0.01%
2020/08/07	1	40.50	3	40.38	40.20	-2	16,099	-0.01%
2020/08/06	0	0.00	1	42.20	41.10	-1	16,466	-0.01%
2020/08/05	2	41.35	0	0.00	41.40	2	16,852	0.01%
2020/08/04	1	41.85	0	0.00	41.50	1	17,247	0.01%
2020/07/31	1	40.65	1	40.75	40.85	0	17,766	0.00%
2020/07/30	0	0.00	1	41.50	41.40	-1	17,869	-0.01%
2020/07/29	2	40.80	3	40.72	40.90	-1	17,928	-0.01%
2020/07/28	4	40.10	2	40.20	39.45	2	17,901	0.01%
2020/07/24	10	42.25	0	0.00	41.30	10	17,873	0.06%
2020/07/23	0	0.00	1	42.00	42.00	-1	17,960	-0.01%
2020/07/22	6	42.68	36	42.59	42.80	-30	18,107	-0.17%
2020/07/21	1	41.45	5	40.45	41.50	-4	17,986	-0.02%
2020/07/20	6	39.67	0	0.00	39.65	6	17,840	0.03%
2020/07/17	1	39.95	1	40.05	39.85	0	17,837	0.00%
2020/07/16	24	43.32	2	43.30	43.25	22	17,635	0.12%
2020/07/14	3	43.50	1	43.00	42.50	2	17,379	0.01%
2020/07/13	8	44.19	4	44.05	44.50	4	17,295	0.02%
2020/07/10	1	42.50	3	42.82	42.50	-2	17,133	-0.01%
2020/07/09	5	41.51	3	41.30	41.95	2	16,925	0.01%
2020/07/08	1	43.40	2	43.75	43.85	-1	16,649	-0.01%
2020/07/07	2	44.25	1	43.90	43.50	1	16,597	0.01%
2020/07/06	0	0.00	2	43.90	44.00	-2	16,597	-0.01%
2020/07/03	5	43.27	6	43.23	43.00	-1	16,418	-0.01%
2020/07/02	4	42.51	6	42.68	43.95	-2	16,271	-0.01%
2020/07/01	5	41.55	9	41.73	41.95	-4	15,947	-0.03%
2020/06/30	4	40.88	2	40.60	40.60	2	15,644	0.01%
2020/06/29	0	0.00	2	41.25	40.65	-2	15,658	-0.01%
2020/06/24	0	0.00	1	40.50	40.50	-1	15,616	-0.01%
2020/06/23	2	40.80	2	41.15	40.65	0	15,686	0.00%
2020/06/22	5	40.72	5	41.00	40.55	0	15,677	0.00%
2020/06/19	8	40.69	9	40.91	40.50	-1	15,803	-0.01%
2020/06/18	5	39.47	6	39.76	40.60	-1	15,511	-0.01%
2020/06/16	1	38.45	14	38.23	38.75	-13	15,016	-0.09%
2020/06/12	2	38.08	1	38.30	37.95	1	14,993	0.01%
2020/06/11	1	38.00	10	38.08	38.20	-9	14,908	-0.06%
2020/06/10	10	37.72	5	37.27	38.05	5	14,791	0.03%
2020/06/09	36	38.07	19	37.74	37.35	17	14,569	0.12%
2020/06/08	38	40.26	25	40.45	40.55	13	13,891	0.09%
2020/06/03	0	0.00	2	41.48	41.10	-2	13,553	-0.01%
2020/06/02	0	0.00	4	41.33	41.00	-4	13,320	-0.03%
2020/06/01	3	41.43	3	41.47	41.85	0	13,121	0.00%
2020/05/29	4	41.00	0	0.00	40.60	4	12,818	0.03%
2020/05/28	9	41.65	9	41.39	40.55	0	12,660	0.00%
2020/05/27	14	42.05	16	41.91	41.60	-2	12,319	-0.02%
2020/05/26	10	42.07	14	42.03	41.70	-4	12,135	-0.03%
2020/05/25	7	41.99	10	41.75	42.30	-3	11,780	-0.03%
2020/05/22	7	39.91	16	39.69	39.80	-9	11,043	-0.08%
2020/05/21	7	38.69	10	39.14	38.85	-3	10,233	-0.03%
2020/05/20	18	38.23	5	37.29	39.05	13	9,765	0.13%
2020/05/19	2	36.65	2	36.65	36.30	0	9,161	0.00%
2020/05/18	0	0.00	2	35.25	36.10	-2	8,953	-0.02%
2020/05/15	4	36.65	6	36.07	35.80	-2	8,840	-0.02%
2020/05/14	20	37.07	38	36.97	36.50	-18	8,503	-0.21%
2020/05/13	18	36.73	12	36.34	37.45	6	8,158	0.07%
2020/05/12	4	35.73	8	35.86	35.85	-4	7,777	-0.05%
2020/05/11	7	35.24	2	35.05	34.90	5	7,351	0.07%
2020/05/08	7	33.14	0	0.00	33.00	7	6,940	0.10%
2020/05/07	1	31.60	1	31.70	31.95	0	6,412	0.00%
2020/05/06	3	31.48	11	31.22	31.25	-8	6,293	-0.13%
2020/04/28	0	0.00	12	31.05	30.95	-12	6,023	-0.20%
2020/04/27	1	30.40	9	30.45	30.80	-8	5,969	-0.13%
2020/04/22	3	27.48	4	27.70	28.10	-1	5,707	-0.02%
2020/04/21	3	27.80	0	0.00	27.80	3	5,660	0.05%
2020/04/20	0	0.00	3	28.90	28.85	-3	5,640	-0.05%
2020/04/17	4	29.49	0	0.00	28.75	4	5,625	0.07%
2020/04/16	0	0.00	2	29.30	29.10	-2	5,528	-0.04%
2020/04/15	2	28.25	0	0.00	28.15	2	5,394	0.04%
2020/04/13	2	27.75	3	27.57	27.50	-1	5,393	-0.02%
2020/04/09	3	27.68	0	0.00	27.60	3	5,419	0.06%
2020/04/08	0	0.00	1	26.40	26.80	-1	5,307	-0.02%
2020/04/07	0	0.00	2	25.70	25.90	-2	5,205	-0.04%
2020/03/31	0	0.00	1	25.15	24.70	-1	5,167	-0.02%
2020/03/30	3	25.00	0	0.00	25.10	3	5,085	0.06%
2020/03/27	2	24.70	27	24.72	24.60	-25	4,988	-0.50%
2020/03/26	1	24.00	0	0.00	24.05	1	4,862	0.02%
2020/03/25	3	25.00	0	0.00	24.30	3	4,773	0.06%
2020/03/24	0	0.00	1	23.75	23.75	-1	4,530	-0.02%
2020/03/23	5	21.55	0	0.00	21.60	5	4,424	0.11%
2020/03/20	5	22.25	0	0.00	22.60	5	4,426	0.11%
2020/03/19	5	21.15	1	21.30	21.00	4	4,364	0.09%
2020/03/18	0	0.00	2	22.28	22.40	-2	4,298	-0.05%
2020/03/17	1	22.00	0	0.00	22.00	1	4,367	0.02%
2020/03/16	5	23.90	3	23.75	23.70	2	4,396	0.05%
2020/03/13	5	23.70	3	24.22	25.00	2	4,384	0.05%
2020/03/10	1	28.30	1	28.40	28.40	0	4,285	0.00%
2020/03/05	1	30.75	0	0.00	30.60	1	4,249	0.02%
2020/02/27	14	31.07	2	31.45	30.90	12	4,561	0.26%
2020/02/26	0	0.00	6	31.00	31.05	-6	4,704	-0.13%
2020/02/25	0	0.00	2	30.60	31.10	-2	5,137	-0.04%
2020/02/24	1	30.75	0	0.00	30.65	1	5,145	0.02%
2020/02/21	0	0.00	2	31.15	31.20	-2	5,163	-0.04%
2020/02/20	3	31.20	0	0.00	31.05	3	5,187	0.06%
2020/02/19	0	0.00	1	31.20	31.05	-1	5,182	-0.02%
2020/02/12	1	29.80	10	29.85	29.80	-9	5,426	-0.17%
2020/02/06	0	0.00	20	29.65	29.65	-20	6,091	-0.33%
2020/02/04	1	29.40	1	29.50	29.55	0	6,353	0.00%
2020/02/03	1	28.50	0	0.00	29.35	1	6,363	0.02%
2020/01/31	1	29.35	0	0.00	29.75	1	6,368	0.02%
2020/01/30	0	0.00	1	29.85	29.00	-1	6,404	-0.02%
2020/01/02	1	31.85	10	31.70	31.90	-9	7,116	-0.13%
2019/12/27	10	31.45	3	31.40	31.15	7	7,464	0.09%
2019/12/18	0	0.00	2	30.85	31.10	-2	7,423	-0.03%
2019/12/16	0	0.00	1	31.00	31.00	-1	7,349	-0.01%
2019/12/12	4	30.36	3	30.55	30.20	1	7,172	0.01%
2019/12/11	0	0.00	3	30.72	30.80	-3	7,033	-0.04%
2019/12/09	1	31.40	0	0.00	31.35	1	6,856	0.01%
2019/12/06	1	31.70	0	0.00	31.75	1	6,905	0.01%
2019/12/05	1	31.90	0	0.00	31.90	1	6,892	0.01%
2019/12/04	3	31.67	0	0.00	31.90	3	6,846	0.04%
2019/12/03	0	0.00	2	31.48	31.65	-2	6,889	-0.03%
2019/12/02	1	31.45	0	0.00	31.30	1	6,883	0.01%
2019/11/28	2	33.15	0	0.00	32.70	2	6,789	0.03%
2019/11/27	1	32.80	4	33.04	33.15	-3	6,741	-0.04%
2019/11/26	2	33.08	1	32.60	32.60	1	6,676	0.01%
2019/11/25	12	33.06	21	33.06	32.60	-9	6,607	-0.14%
2019/11/22	30	33.00	33	32.83	32.55	-3	6,450	-0.05%
2019/11/21	1	31.10	0	0.00	32.05	1	6,166	0.02%
2019/11/20	3	31.55	1	32.00	31.50	2	6,381	0.03%
2019/11/19	2	32.25	0	0.00	32.00	2	6,753	0.03%
2019/11/18	1	32.05	0	0.00	32.05	1	6,768	0.01%
2019/11/15	14	32.20	14	32.24	31.85	0	6,786	0.00%
2019/11/14	9	31.84	10	31.80	31.85	-1	6,799	-0.01%
2019/11/13	6	32.10	5	32.07	31.80	1	6,794	0.01%
2019/11/12	9	32.42	14	32.52	32.55	-5	6,786	-0.07%
2019/11/11	15	32.58	14	32.86	32.55	1	6,729	0.01%
2019/11/08	17	32.85	10	32.90	32.85	7	6,584	0.11%
2019/11/07	1	31.70	0	0.00	31.75	1	6,266	0.02%
2019/11/06	1	31.85	0	0.00	32.15	1	6,253	0.02%
2019/11/05	3	32.40	9	32.43	32.75	-6	6,175	-0.10%
2019/11/04	13	31.72	6	31.36	32.05	7	5,941	0.12%
2019/11/01	1	29.65	2	29.60	29.70	-1	5,705	-0.02%
2019/10/30	1	29.95	4	30.14	30.00	-3	5,678	-0.05%
2019/10/29	1	31.40	0	0.00	30.50	1	5,603	0.02%
2019/10/28	1	31.45	0	0.00	31.40	1	5,531	0.02%
2019/10/25	0	0.00	1	31.60	31.55	-1	5,527	-0.02%
2019/10/24	0	0.00	1	31.80	31.75	-1	5,522	-0.02%
2019/10/23	0	0.00	5	31.80	31.50	-5	5,547	-0.09%
2019/10/22	3	32.03	0	0.00	32.00	3	5,538	0.05%
2019/10/21	4	31.61	3	31.85	32.05	1	5,473	0.02%
2019/10/18	0	0.00	1	31.30	31.35	-1	5,387	-0.02%
2019/10/17	6	31.25	5	31.03	31.35	1	5,366	0.02%
2019/10/16	0	0.00	10	31.00	30.85	-10	5,349	-0.19%
2019/10/15	18	31.63	8	31.24	30.90	10	5,293	0.19%
2019/10/14	3	30.80	0	0.00	31.00	3	5,017	0.06%
2019/10/04	10	30.10	10	29.80	29.80	0	4,594	0.00%
2019/10/03	0	0.00	1	29.65	30.10	-1	4,570	-0.02%
2019/09/26	0.1	28.90	0	0.00	28.90	0.1	4,295	0.00%
2019/09/10	1	28.10	1	28.40	29.00	0	4,647	0.00%
2019/09/06	1	29.15	2	29.40	29.40	-1	4,527	-0.02%
2019/09/05	3	29.47	6	29.43	29.20	-3	4,627	-0.06%
2019/09/04	1	29.25	11	29.18	29.35	-10	4,608	-0.22%
2019/09/03	9	28.79	6	29.06	28.95	3	4,617	0.06%
2019/08/30	10	28.05	0	0.00	27.90	10	4,556	0.22%
2019/08/27	6	28.25	3	28.70	28.00	3	4,599	0.07%
2019/08/26	1	26.75	3	27.97	28.10	-2	4,548	-0.04%
2019/08/23	21	30.19	4	30.59	30.30	17	4,475	0.38%
2019/08/22	3	31.45	0	0.00	30.80	3	4,316	0.07%
2019/08/19	1	33.60	1	33.70	33.85	0	3,993	0.00%
2019/08/14	1	32.85	0	0.00	32.70	1	4,184	0.02%
2019/08/13	1	31.45	1	31.65	32.35	0	4,226	0.00%
2019/08/08	0	0.00	1	31.95	32.00	-1	4,308	-0.02%
2019/08/07	1	32.10	1	32.45	31.60	0	4,338	0.00%
2019/08/06	1	32.15	1	32.40	32.00	0	4,444	0.00%
2019/08/05	1	32.50	0	0.00	32.25	1	4,458	0.02%
2019/08/02	2	32.95	2	32.93	32.80	0	4,542	0.00%
2019/08/01	1	34.05	0	0.00	33.90	1	4,559	0.02%
2019/07/30	0	0.00	2	34.35	34.00	-2	4,598	-0.04%
2019/07/26	1	34.80	0	0.00	34.75	1	4,692	0.02%
2019/07/25	2	35.18	2	35.48	34.85	0	4,719	0.00%
2019/07/24	2	35.10	1	35.00	35.35	1	4,741	0.02%
2019/07/22	1	34.80	1	34.95	34.80	0	4,803	0.00%
2019/07/19	1	34.75	0	0.00	34.70	1	4,859	0.02%
2019/07/18	0	0.00	5	34.85	34.60	-5	4,903	-0.10%
2019/07/16	1	35.25	1	35.40	35.20	0	5,080	0.00%
2019/07/15	2	35.38	0	0.00	35.35	2	5,215	0.04%
2019/07/12	1	35.40	3	35.33	35.25	-2	5,313	-0.04%
2019/07/11	3	34.87	16	34.86	34.65	-13	5,449	-0.24%
2019/07/10	1	34.25	0	0.00	34.10	1	5,479	0.02%
2019/07/09	1	33.65	1	33.60	33.70	0	5,638	0.00%
2019/07/08	1	34.40	4	34.43	34.30	-3	5,725	-0.05%
2019/07/05	1	34.35	1	34.55	34.55	0	5,925	0.00%
2019/07/04	2	34.43	0	0.00	34.60	2	6,265	0.03%
2019/07/02	2	34.03	0	0.00	33.95	2	6,845	0.03%
2019/06/27	0	0.00	1	33.30	33.60	-1	7,033	-0.01%
2019/06/26	1	32.90	1	33.10	33.15	0	7,213	0.00%
2019/06/25	10	32.95	0	0.00	33.20	10	7,332	0.14%
2019/06/24	1	33.85	1	33.70	33.75	0	7,343	0.00%
2019/06/21	2	33.83	2	34.15	33.60	0	7,380	0.00%
2019/06/20	0	0.00	1	32.90	33.70	-1	7,327	-0.01%
2019/06/19	1	32.60	0	0.00	32.50	1	7,366	0.01%
2019/06/17	1	31.95	1	32.25	32.25	0	7,868	0.00%
2019/06/14	1	32.45	1	32.60	32.20	0	7,933	0.00%
2019/06/11	3	32.00	1	31.90	31.70	2	7,877	0.03%
2019/06/10	1	31.55	2	31.53	31.55	-1	8,020	-0.01%
2019/06/05	1	31.80	0	0.00	31.30	1	8,334	0.01%
2019/06/04	1	31.15	3	31.40	31.10	-2	8,331	-0.02%
2019/06/03	4	31.09	1	31.05	31.05	3	8,323	0.04%
2019/05/31	1	32.05	3	32.32	32.00	-2	8,202	-0.02%
2019/05/30	4	31.99	1	32.40	31.95	3	8,176	0.04%
2019/05/29	8	32.70	1	32.70	32.70	7	8,135	0.09%
2019/05/28	0	0.00	1	31.55	31.10	-1	8,068	-0.01%
2019/05/27	1	30.25	3	30.67	30.95	-2	8,098	-0.02%
2019/05/24	5	30.48	3	30.67	30.25	2	8,087	0.02%
2019/05/23	6	30.64	6	30.78	30.80	0	8,036	0.00%
2019/05/22	3	32.75	1	32.05	32.05	2	7,867	0.03%
2019/05/21	4	33.43	4	33.35	33.25	0	7,838	0.00%
2019/05/20	7	34.07	5	34.01	33.65	2	7,855	0.03%
2019/05/17	1	34.50	1	34.40	34.50	0	7,864	0.00%
2019/05/16	1	34.30	3	34.33	34.05	-2	7,855	-0.03%
2019/05/15	4	33.29	5	33.50	33.50	-1	7,953	-0.01%
2019/05/14	6	31.71	5	31.95	32.60	1	7,996	0.01%
2019/05/10	3	34.77	1	34.20	33.95	2	7,912	0.03%
2019/05/09	1	36.15	2	36.13	35.05	-1	7,883	-0.01%
2019/05/08	5	36.29	4	36.38	36.60	1	7,993	0.01%
2019/05/06	3	36.98	2	36.95	36.70	1	8,284	0.01%
2019/05/03	1	37.90	2	37.88	37.90	-1	8,241	-0.01%
2019/05/02	3	37.13	2	37.28	37.40	1	8,187	0.01%
2019/04/30	0	0.00	2	36.53	36.95	-2	8,159	-0.02%
2019/04/29	0	0.00	12	36.53	36.25	-12	8,146	-0.15%
2019/04/26	2	37.20	0	0.00	37.00	2	8,183	0.02%
2019/04/25	1	38.05	2	38.10	37.85	-1	8,169	-0.01%
2019/04/24	1	37.85	2	37.80	37.55	-1	8,154	-0.01%
2019/04/23	2	37.35	7	37.61	37.80	-5	8,109	-0.06%
2019/04/22	9	38.13	2	38.40	37.80	7	8,045	0.09%
2019/04/19	11	37.97	19	38.26	38.35	-8	8,029	-0.10%
2019/04/18	18	38.00	5	38.01	37.35	13	7,983	0.16%
2019/04/17	3	37.70	15	37.94	37.50	-12	7,919	-0.15%
2019/04/16	3	37.67	6	37.53	37.35	-3	7,788	-0.04%
2019/04/15	15	37.32	7	37.37	37.15	8	7,682	0.10%
2019/04/12	5	36.15	0	0.00	36.30	5	7,588	0.07%
2019/04/11	3	36.85	5	36.40	36.20	-2	7,488	-0.03%
2019/04/10	11	37.60	5	37.68	37.25	6	7,275	0.08%
2019/04/09	2	36.93	15	36.80	37.20	-13	6,956	-0.19%
2019/04/08	0	0.00	9	35.27	35.95	-9	6,570	-0.14%
2019/04/03	1	34.50	2	34.65	34.50	-1	6,398	-0.02%
2019/04/02	7	34.26	1	34.50	34.15	6	6,334	0.09%
2019/04/01	4	34.16	3	34.42	33.95	1	6,285	0.02%
2019/03/29	0	0.00	8	34.00	34.50	-8	6,158	-0.13%
2019/03/28	6	34.43	0	0.00	34.60	6	6,093	0.10%
2019/03/27	1	33.40	2	33.70	33.65	-1	6,233	-0.02%
2019/03/26	2	33.63	5	33.70	33.60	-3	6,351	-0.05%
2019/03/25	3	33.47	5	33.68	33.75	-2	6,341	-0.03%
2019/03/22	8	34.39	2	34.53	33.80	6	6,338	0.09%
2019/03/21	24	35.40	20	35.67	35.10	4	6,491	0.06%
2019/03/20	1	34.40	5	34.21	34.55	-4	7,202	-0.06%
2019/03/19	2	33.53	0	0.00	33.35	2	7,144	0.03%
2019/03/18	1	34.60	0	0.00	34.10	1	7,276	0.01%
2019/03/15	3	33.80	0	0.00	34.10	3	7,280	0.04%
2019/03/14	6	34.24	1	33.75	33.60	5	7,304	0.07%
2019/03/13	3	34.25	0	0.00	34.05	3	7,331	0.04%
2019/03/12	9	34.60	1	34.70	34.70	8	7,213	0.11%
2019/03/07	0	0.00	2	32.80	32.60	-2	7,370	-0.03%
2019/03/06	2	32.60	0	0.00	32.60	2	7,460	0.03%
2019/03/04	0	0.00	5	32.97	32.70	-5	7,753	-0.06%
2019/02/27	1	31.70	3	31.85	32.25	-2	7,836	-0.03%
2019/02/26	4	32.54	0	0.00	32.20	4	8,037	0.05%
2019/02/21	0	0.00	7	33.30	33.10	-7	8,252	-0.08%
2019/02/19	1	33.00	1	32.80	33.00	0	8,725	0.00%
2019/02/18	1	31.40	1	31.80	32.00	0	8,776	0.00%
2019/02/14	6	33.07	4	33.44	32.95	2	9,148	0.02%
2019/02/13	0	0.00	5	32.95	33.00	-5	9,185	-0.05%
2019/02/12	5	32.40	0	0.00	32.40	5	9,372	0.05%
2019/02/11	1	32.35	1	32.80	32.60	0	9,569	0.00%
2019/01/29	0	0.00	12	32.23	32.45	-12	9,548	-0.13%
2019/01/28	1	32.30	1	32.35	32.10	0	9,420	0.00%
2019/01/25	1	30.45	1	30.30	30.80	0	9,325	0.00%
2019/01/24	3	30.07	3	29.98	29.90	0	9,306	0.00%
2019/01/23	0	0.00	1	29.65	29.85	-1	9,333	-0.01%
2019/01/22	1	29.45	1	29.50	29.40	0	9,377	0.00%
2019/01/21	2	29.95	1	30.15	29.75	1	9,400	0.01%
2019/01/18	2	29.00	1	29.15	29.55	1	9,444	0.01%
2019/01/17	1	29.85	1	30.05	29.20	0	9,525	0.00%
2019/01/16	1	29.75	1	29.90	29.85	0	9,492	0.00%
2019/01/15	2	30.10	1	30.25	30.30	1	9,452	0.01%
2019/01/14	2	29.90	0	0.00	29.95	2	9,470	0.02%
2019/01/11	1	29.85	2	29.88	29.55	-1	9,515	-0.01%
2019/01/10	11	30.90	0	0.00	30.70	11	9,456	0.12%
2019/01/09	1	30.75	1	30.75	30.55	0	9,464	0.00%
2019/01/07	0	0.00	1	29.65	29.60	-1	9,469	-0.01%
2019/01/04	2	29.10	1	29.10	29.00	1	9,580	0.01%
2019/01/02	1	30.20	1	30.45	30.25	0	9,698	0.00%
2018/12/27	0	0.00	2	30.88	30.25	-2	9,932	-0.02%
2018/12/26	2	31.03	2	31.23	30.25	0	9,965	0.00%
2018/12/25	2	29.83	2	30.00	30.25	0	10,109	0.00%
2018/12/24	1	30.25	1	30.60	30.30	0	10,397	0.00%
2018/12/22	0	0.00	1	29.95	30.05	-1	10,402	-0.01%
2018/12/21	4	30.00	3	29.08	30.50	1	10,443	0.01%
2018/12/20	13	30.68	5	30.39	29.70	8	10,349	0.08%
2018/12/13	5	34.53	4	35.30	33.50	1	9,881	0.01%
2018/12/11	3	32.18	2	32.18	32.00	1	8,820	0.01%
2018/12/04	14	33.45	14	33.60	33.45	0	8,873	0.00%
2018/12/03	1	33.75	1	33.50	33.50	0	8,805	0.00%
2018/11/30	0	0.00	1	31.95	31.70	-1	8,545	-0.01%
2018/11/29	3	31.95	2	31.95	31.50	1	8,644	0.01%
2018/11/28	1	31.90	1	31.80	31.80	0	8,697	0.00%
2018/11/23	3	29.67	2	29.70	29.85	1	8,610	0.01%
2018/11/22	0	0.00	1	31.60	31.50	-1	8,498	-0.01%
2018/11/21	3	31.00	5	31.13	32.25	-2	8,561	-0.02%
2018/11/20	3	32.10	1	31.60	31.60	2	8,677	0.02%
2018/11/19	2	32.90	2	32.45	32.00	0	8,643	0.00%
2018/11/16	3	31.50	14	32.17	32.00	-11	8,521	-0.13%
2018/11/15	3	30.50	3	30.60	30.40	0	8,445	0.00%
2018/11/14	1	30.00	3	30.13	30.40	-2	8,442	-0.02%
2018/11/09	1	27.10	1	27.25	28.30	0	8,118	0.00%
2018/11/08	0	0.00	10	27.90	27.90	-10	8,008	-0.12%
2018/11/06	2	25.20	2	25.35	24.95	0	7,996	0.00%
2018/11/02	1	25.75	1	25.90	26.30	0	8,026	0.00%
2018/10/31	1	23.95	6	24.22	24.40	-5	7,903	-0.06%
2018/10/30	10	23.51	6	22.91	23.50	4	7,954	0.05%
2018/10/29	0	0.00	2	22.95	22.95	-2	8,015	-0.02%
2018/10/26	2	22.28	2	22.20	22.55	0	8,112	0.00%
2018/10/25	7	22.69	4	22.41	22.45	3	8,115	0.04%
2018/10/23	2	24.03	1	24.15	23.85	1	8,147	0.01%
2018/10/22	1	24.15	2	24.35	24.40	-1	8,349	-0.01%
2018/10/19	0	0.00	1	23.40	23.90	-1	8,859	-0.01%
2018/10/17	2	24.13	2	24.48	23.70	0	8,998	0.00%
2018/10/16	2	24.73	1	25.15	24.50	1	8,949	0.01%
2018/10/15	1	24.55	8	24.56	24.50	-7	9,156	-0.08%
2018/10/12	3	23.62	2	23.98	24.00	1	9,258	0.01%
2018/10/11	2	23.60	1	23.95	23.60	1	9,310	0.01%
2018/10/09	1	26.30	1	26.50	26.20	0	9,330	0.00%
2018/10/08	1	26.25	1	26.75	26.65	0	9,758	0.00%
2018/10/05	4	26.91	10	27.08	26.20	-6	9,945	-0.06%
2018/10/04	7	28.30	17	27.95	28.00	-10	10,587	-0.09%
2018/10/03	11	28.54	8	28.15	28.20	3	11,209	0.03%
2018/10/02	19	29.04	0	0.00	28.95	19	11,130	0.17%
2018/10/01	1	31.55	1	31.75	31.50	0	10,872	0.00%
2018/09/28	1	31.65	0	0.00	31.30	1	10,923	0.01%
2018/09/27	0	0.00	1	31.65	31.80	-1	10,889	-0.01%
2018/09/25	1	31.15	3	31.50	31.30	-2	10,826	-0.02%
2018/09/21	3	31.23	1	31.35	31.05	2	10,816	0.02%
2018/09/20	0	0.00	1	31.55	31.55	-1	10,780	-0.01%
2018/09/19	1	32.00	60	32.20	31.30	-59	10,761	-0.55%
2018/09/17	2	32.15	0	0.00	32.00	2	10,634	0.02%
2018/09/14	2	31.48	3	32.03	32.50	-1	10,701	-0.01%
2018/09/13	0	0.00	1	31.65	31.65	-1	10,654	-0.01%
2018/09/11	62	30.98	1	31.90	31.95	61	10,650	0.57%
2018/09/10	2	32.48	1	32.40	32.05	1	10,611	0.01%
2018/09/06	2	34.45	1	34.70	34.50	1	10,654	0.01%
2018/09/05	4	34.54	3	34.50	34.50	1	10,714	0.01%
2018/09/04	16	36.02	1	36.10	36.00	15	10,692	0.14%
2018/09/03	2	36.00	0	0.00	35.80	2	10,587	0.02%
2018/08/31	7	37.03	16	37.16	36.70	-9	10,639	-0.08%
2018/08/30	3	36.30	2	36.10	36.20	1	10,625	0.01%
2018/08/29	0	0.00	68	36.10	35.70	-68	10,814	-0.63%
2018/08/28	0	0.00	3	35.80	35.50	-3	10,829	-0.03%
2018/08/27	2	35.40	0	0.00	35.15	2	10,920	0.02%
2018/08/23	10	33.40	11	34.04	34.10	-1	10,966	-0.01%
2018/08/22	20	34.44	0	0.00	33.75	20	10,906	0.18%
2018/08/21	60	34.87	20	35.38	35.40	40	11,046	0.36%
2018/08/20	22	34.72	0	0.00	34.50	22	11,315	0.19%
2018/08/17	4	36.56	1	36.80	36.00	3	11,326	0.03%
2018/08/14	0	0.00	10	37.10	36.85	-10	12,134	-0.08%
2018/08/13	10	36.20	0	0.00	35.50	10	12,287	0.08%
2018/08/09	2	39.00	1	39.20	38.60	1	12,281	0.01%
2018/08/08	1	38.65	2	39.05	38.60	-1	12,387	-0.01%
2018/08/07	0	0.00	2	38.88	38.85	-2	12,422	-0.02%
2018/08/06	1	38.65	0	0.00	38.35	1	12,517	0.01%
2018/08/03	6	38.01	6	37.65	39.00	0	12,550	0.00%
2018/08/02	11	37.71	1	37.65	37.65	10	12,638	0.08%
2018/08/01	3	39.45	1	40.00	39.10	2	12,681	0.02%
2018/07/31	1	39.25	0	0.00	39.25	1	12,843	0.01%
2018/07/30	10	39.60	2	39.78	38.85	8	13,019	0.06%
2018/07/27	7	39.94	1	40.10	40.05	6	12,973	0.05%
2018/07/26	3	40.25	40	39.91	40.70	-37	12,803	-0.29%
2018/07/25	5	38.99	17	38.71	37.90	-12	12,359	-0.10%
2018/07/24	7	38.09	0	0.00	38.30	7	12,307	0.06%
2018/07/23	30	37.80	0	0.00	37.60	30	12,360	0.24%
2018/07/20	16	38.64	17	38.48	38.35	-1	12,460	-0.01%
2018/07/19	4	37.16	3	37.87	37.15	1	12,298	0.01%
2018/07/18	11	38.12	5	38.59	37.80	6	12,405	0.05%
2018/07/17	11	38.76	15	38.63	38.90	-4	12,362	-0.03%
2018/07/16	19	38.40	28	38.35	38.65	-9	12,343	-0.07%
2018/07/13	5	37.51	5	38.03	37.05	0	11,991	0.00%
2018/07/12	35	37.59	19	37.31	37.55	16	11,975	0.13%
2018/07/11	11	36.47	13	36.77	37.15	-2	11,380	-0.02%
2018/07/10	0	0.00	51	33.53	33.80	-51	10,879	-0.47%
2018/07/06	1	31.05	1	31.30	31.20	0	11,464	0.00%
2018/07/02	51	33.21	0	0.00	33.10	51	13,314	0.38%
2018/06/28	0	0.00	21	33.88	33.70	-21	13,502	-0.16%
2018/06/26	26	33.19	2	33.50	33.30	24	13,867	0.17%
2018/06/25	0	0.00	24	34.97	33.80	-24	13,903	-0.17%
2018/06/20	4	32.79	1	33.60	32.60	3	14,114	0.02%
2018/06/19	22	34.09	4	34.40	33.75	18	14,119	0.13%
2018/06/15	0	0.00	50	35.80	35.20	-50	14,158	-0.35%
2018/06/13	54	34.91	0	0.00	34.70	54	14,041	0.38%
2018/06/12	1	35.40	0	0.00	35.45	1	14,084	0.01%
2018/06/08	1	35.15	29	35.84	35.85	-28	13,940	-0.20%
2018/06/07	30	35.30	0	0.00	35.20	30	13,820	0.22%
2018/06/04	0	0.00	1	36.55	36.30	-1	13,518	-0.01%
2018/06/01	0	0.00	1	35.80	36.20	-1	13,373	-0.01%
2018/05/30	1	34.75	0	0.00	34.40	1	13,214	0.01%
2018/05/29	2	35.90	1	35.60	35.20	1	13,382	0.01%
2018/05/28	1	34.90	8	34.13	34.90	-7	13,185	-0.05%
2018/05/23	2	34.50	2	34.05	34.05	0	12,805	0.00%
2018/05/22	8	34.00	11	34.64	35.20	-3	12,626	-0.02%
2018/05/21	1	30.90	3	31.53	32.00	-2	12,098	-0.02%
2018/05/18	3	31.22	0	0.00	30.60	3	11,960	0.03%
2018/05/17	1.3	30.75	0	0.00	30.85	1.3	11,992	0.01%
2018/05/16	10	32.30	10	31.90	31.50	0	12,003	0.00%
2018/05/15	0	0.00	1	31.90	31.90	-1	12,099	-0.01%
2018/05/08	1	31.50	0	0.00	31.55	1	14,501	0.01%
2018/05/07	1	32.25	0	0.00	31.20	1	14,808	0.01%
2018/05/04	1	33.50	1	33.75	33.10	0	14,713	0.00%
2018/05/03	1	33.10	1	33.30	33.10	0	14,648	0.00%
2018/05/02	2	32.95	2	33.25	33.00	0	14,712	0.00%
2018/04/30	0	0.00	1	33.35	33.05	-1	14,683	-0.01%
2018/04/27	1	32.55	0	0.00	32.30	1	14,913	0.01%
2018/04/26	1	33.80	3	32.48	32.00	-2	15,227	-0.01%
2018/04/24	12	33.44	21	34.01	34.00	-9	15,052	-0.06%
2018/04/23	14	34.16	1	35.10	33.60	13	14,844	0.09%
2018/04/20	1	34.65	1	35.15	34.65	0	14,749	0.00%
2018/04/18	1	36.00	17	34.80	34.70	-16	14,658	-0.11%
2018/04/16	14	37.02	2	37.30	37.60	12	14,689	0.08%
2018/04/13	2	36.00	10	35.85	36.30	-8	14,611	-0.05%
2018/04/12	3	36.25	4	36.55	36.20	-1	14,567	-0.01%
2018/04/11	10	37.78	41	36.51	35.30	-31	14,156	-0.22%
2018/04/10	7	39.05	38	38.48	38.20	-31	13,821	-0.22%
2018/04/09	29	41.58	10	43.00	40.50	19	13,502	0.14%
2018/04/03	36	46.25	24	45.13	45.00	12	13,180	0.09%
2018/04/02	12	50.00	42	49.36	48.95	-30	12,886	-0.23%
2018/03/31	39	50.46	21	50.18	49.80	18	12,835	0.14%
2018/03/30	32	48.55	42	49.15	50.00	-10	12,756	-0.08%
2018/03/29	54	49.09	39	49.08	48.25	15	12,456	0.12%
2018/03/28	24	49.10	24	49.26	48.90	0	12,459	0.00%
2018/03/27	52	49.42	54	49.83	49.85	-2	12,570	-0.02%
2018/03/26	10	47.58	31	48.05	48.40	-21	12,396	-0.17%
2018/03/23	22	46.92	20	47.26	47.00	2	12,330	0.02%
2018/03/22	30	48.70	32	48.60	48.55	-2	12,284	-0.02%
2018/03/21	32	48.67	10	49.19	48.50	22	12,226	0.18%
2018/03/20	0	0.00	1	47.10	47.60	-1	12,144	-0.01%
2018/03/19	0	0.00	2	47.35	46.90	-2	12,264	-0.02%
2018/03/16	2	46.10	22	47.00	47.10	-20	12,420	-0.16%
2018/03/15	1	44.90	2	45.30	45.25	-1	12,521	-0.01%
2018/03/14	3	45.27	2	45.50	45.15	1	12,655	0.01%
2018/03/12	10	46.66	27	46.17	45.60	-17	13,218	-0.13%
2018/03/09	0	0.00	39	45.68	45.95	-39	13,279	-0.29%
2018/03/08	18	45.00	18	44.66	44.60	0	13,215	0.00%
2018/03/07	1	45.10	1	44.15	44.15	0	13,213	0.00%
2018/03/06	10	44.45	14	44.99	45.50	-4	13,345	-0.03%
2018/03/05	1	44.50	3	44.85	44.30	-2	13,349	-0.01%
2018/03/02	1	44.45	0	0.00	44.55	1	13,462	0.01%
2018/03/01	68	46.56	8	46.70	46.10	60	13,309	0.45%
2018/02/27	7	47.93	7	47.99	47.25	0	13,353	0.00%
2018/02/26	9	48.04	29	47.93	47.60	-20	13,472	-0.15%
2018/02/23	5	48.33	2	48.15	47.80	3	13,931	0.02%
2018/02/22	6	48.70	0	0.00	48.10	6	14,128	0.04%
2018/02/21	7	47.74	10	48.44	50.50	-3	14,260	-0.02%
2018/02/12	3	46.85	2	47.00	46.15	1	14,596	0.01%
2018/02/09	27	46.56	3	46.73	46.50	24	15,312	0.16%
2018/02/08	2	48.10	0	0.00	47.50	2	16,522	0.01%
2018/02/07	4	48.86	57	48.78	49.00	-53	17,249	-0.31%
2018/02/06	27	46.85	6	46.68	46.50	21	17,155	0.12%
2018/02/05	35	48.05	1	47.05	48.50	34	16,883	0.20%
2018/02/02	29	50.47	8	51.08	49.70	21	16,783	0.13%
2018/02/01	21	53.38	20.1	52.91	51.40	1	16,594	0.01%
2018/01/31	35	54.49	31	56.40	53.10	4	16,249	0.02%
2018/01/30	25.1	53.56	28	53.33	53.10	-3	14,707	-0.02%
2018/01/29	12	50.67	15	51.45	51.50	-3	14,188	-0.02%
2018/01/26	5	49.97	1	50.00	49.85	4	14,070	0.03%
2018/01/25	3	50.57	0	0.00	49.50	3	14,094	0.02%
2018/01/24	3	50.42	6	50.10	51.20	-3	14,062	-0.02%
2018/01/23	6	52.90	5	52.36	50.30	1	14,143	0.01%
2018/01/22	22	50.85	27	51.24	53.40	-5	13,899	-0.04%
2018/01/19	0	0.00	1	48.40	48.80	-1	13,640	-0.01%
2018/01/18	1	48.65	0	0.00	47.35	1	13,612	0.01%
2018/01/17	6	48.71	17	48.81	48.30	-11	13,689	-0.08%
2018/01/16	12	48.25	1	48.30	48.15	11	13,914	0.08%
2018/01/15	1	48.95	0	0.00	48.60	1	13,971	0.01%
2018/01/12	2	50.25	31	49.84	49.95	-29	13,983	-0.21%
2018/01/11	14	49.86	4	49.55	49.45	10	13,887	0.07%
2018/01/10	20	47.65	12	48.52	49.40	8	13,737	0.06%
2018/01/09	42	46.73	22	46.85	46.90	20	13,549	0.15%
2018/01/08	4	46.76	2	47.18	47.50	2	13,458	0.01%
2018/01/05	20	46.40	39	46.27	46.30	-19	13,568	-0.14%
2018/01/04	5	45.77	2	46.45	45.80	3	13,668	0.02%
2018/01/03	3	45.87	0	0.00	46.35	3	13,721	0.02%
2018/01/02	26	47.51	19	45.64	45.55	7	13,633	0.05%