華城 (1519)-元富-桃園券商分點個股進出

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

華城

(1519)

可現股當沖

股價
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344張
產業
上市電機機械類股
639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

華城 (1519)籌碼相關－元富-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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	4	557.54	2	565.00	555.00	2	5,163	0.04%
2024/11/20	6.1	557.72	5	563.60	564.00	1.1	5,261	0.02%
2024/11/19	1	583.00	3	580.33	578.00	-2	5,319	-0.04%
2024/11/18	7.1	592.51	2	594.50	571.00	5.1	5,380	0.10%
2024/11/15	5	624.41	5	629.60	624.00	0	5,345	0.00%
2024/11/14	6	639.67	6	642.17	630.00	0	5,413	0.00%
2024/11/13	8	645.49	6	640.17	634.00	2	5,462	0.04%
2024/11/12	5	658.00	7.3	664.17	667.00	-2.3	5,506	-0.04%
2024/11/11	2	643.00	2.3	642.47	645.00	-0.3	5,529	0.00%
2024/11/08	4	622.25	6.1	622.45	620.00	-2.1	5,575	-0.04%
2024/11/07	2	612.00	3	612.00	615.00	-1	5,655	-0.02%
2024/11/06	5	594.20	3	587.67	584.00	2	5,657	0.04%
2024/11/05	3	591.67	7	584.86	599.00	-4	5,756	-0.07%
2024/11/04	4	548.26	3	551.00	560.00	1	5,796	0.02%
2024/11/01	6	557.33	8	552.25	559.00	-2	5,873	-0.03%
2024/10/30	3	549.00	1	548.00	548.00	2	5,903	0.03%
2024/10/29	6.1	560.58	7	559.99	547.00	-0.9	5,953	-0.02%
2024/10/28	8.1	572.24	8.1	572.50	573.00	0	5,989	0.00%
2024/10/25	6.1	584.98	7	588.72	586.00	-0.9	6,039	-0.02%
2024/10/24	10	580.72	9	587.57	578.00	1	6,071	0.02%
2024/10/23	6	607.33	7	607.86	604.00	-1	6,093	-0.02%
2024/10/22	11.3	593.42	5	593.80	586.00	6.3	6,065	0.10%
2024/10/21	2.1	618.51	2	618.50	614.00	0.1	6,053	0.00%
2024/10/18	2	612.00	2.1	616.95	618.00	-0.1	6,101	0.00%
2024/10/17	1	613.00	1	621.00	613.00	0	6,142	0.00%
2024/10/16	3	612.00	3	611.33	612.00	0	6,205	0.00%
2024/10/15	0.1	612.29	0	0.00	612.00	0.1	6,252	0.00%
2024/10/14	0	0.00	0	616.00	615.00	0	6,295	0.00%
2024/10/11	1	614.95	1	620.00	601.00	0	6,309	0.00%
2024/10/09	2	621.50	2	626.50	615.00	0	6,385	0.00%
2024/10/08	6	629.33	3	627.00	617.00	3	6,420	0.05%
2024/10/07	6.1	644.06	7	647.86	654.00	-0.9	6,459	-0.01%
2024/10/04	0.1	631.00	0	0.00	631.00	0.1	6,459	0.00%
2024/10/01	1	635.00	0	0.00	649.00	1	6,503	0.02%
2024/09/30	5.1	651.38	5	637.08	629.00	0	6,442	0.00%
2024/09/27	10	665.09	6	670.50	660.00	4	6,319	0.06%
2024/09/26	4	670.25	8.2	674.06	678.00	-4.2	6,196	-0.07%
2024/09/25	4	634.75	4	643.48	648.00	0	6,047	0.00%
2024/09/24	2.1	636.19	1	648.00	635.00	1.1	5,943	0.02%
2024/09/23	4.1	624.85	6.1	630.66	650.00	-2	5,856	-0.03%
2024/09/20	3	622.46	2.1	623.61	606.00	1	5,724	0.02%
2024/09/19	5	629.00	6	626.33	622.00	-1	5,613	-0.02%
2024/09/18	0	0.00	10.1	607.79	622.00	-10.1	5,484	-0.18%
2024/09/16	1	569.05	1	575.00	577.00	0	5,342	0.00%
2024/09/13	3	567.33	3	569.00	569.00	0	5,310	0.00%
2024/09/12	5	559.98	4	568.99	573.00	1	5,274	0.02%
2024/09/11	7	538.86	9	542.90	552.00	-2	5,417	-0.04%
2024/09/10	4	538.99	4.1	542.37	540.00	-0.1	5,601	0.00%
2024/09/09	5.1	544.89	5	551.40	552.00	0.1	5,768	0.00%
2024/09/06	13	569.61	7	572.57	558.00	6	5,899	0.10%
2024/09/05	5.2	594.43	1.1	581.18	580.00	4.1	5,966	0.07%
2024/09/04	0.2	605.33	0.8	602.98	600.00	-0.6	6,079	-0.01%
2024/09/03	1	642.05	4	646.50	631.00	-3	6,197	-0.05%
2024/09/02	6	668.18	2.6	682.00	652.00	3.4	6,198	0.05%
2024/08/30	4	663.26	2	664.50	667.00	2	6,147	0.03%
2024/08/29	1	672.00	1	667.00	676.00	0	6,141	0.00%
2024/08/28	0	671.00	0	0.00	665.00	0	6,168	0.00%
2024/08/27	1	665.00	2	677.50	680.00	-1	6,357	-0.02%
2024/08/26	7.2	679.38	2	669.00	663.00	5.2	6,415	0.08%
2024/08/23	6.1	670.64	6	679.17	691.00	0.1	6,413	0.00%
2024/08/22	7	695.00	2	693.50	677.00	5	6,399	0.08%
2024/08/21	2	712.00	5.1	709.73	704.00	-3.1	6,405	-0.05%
2024/08/20	4	695.75	0	0.00	694.00	4	6,405	0.06%
2024/08/19	1	683.00	2	688.00	685.00	-1	6,434	-0.02%
2024/08/16	1	683.00	2	682.51	697.00	-1	6,515	-0.02%
2024/08/15	1.1	671.05	0	671.33	656.00	1.1	6,492	0.02%
2024/08/14	1	679.05	1	688.06	673.00	0	6,489	0.00%
2024/08/13	3.1	673.72	2.1	678.10	692.00	1	6,467	0.02%
2024/08/12	0.1	682.07	0.2	683.35	687.00	-0.1	6,473	0.00%
2024/08/09	0	0.00	0	634.33	632.00	0	6,487	0.00%
2024/08/08	0	585.50	0	0.00	594.00	0	6,508	0.00%
2024/08/07	1.1	618.08	1	622.99	624.00	0.1	6,616	0.00%
2024/08/06	2.1	615.79	2	582.56	588.00	0.1	6,598	0.00%
2024/08/05	0.1	604.13	0	0.00	604.00	0.1	6,624	0.00%
2024/08/02	0	664.50	0	0.00	661.00	0	6,712	0.00%
2024/08/01	0.2	702.76	0	701.67	685.00	0.2	6,758	0.00%
2024/07/31	0.2	700.00	0	0.00	694.00	0.2	6,765	0.00%
2024/07/30	7.1	720.08	7	713.53	714.00	0	6,830	0.00%
2024/07/29	0.2	754.44	0.1	730.67	711.00	0.2	6,874	0.00%
2024/07/26	6.5	808.22	5	815.19	775.00	1.5	6,939	0.02%
2024/07/23	0.1	917.00	0.1	926.94	940.00	0	6,977	0.00%
2024/07/22	14.2	954.69	8.1	923.98	865.00	6.1	7,093	0.09%
2024/07/19	0	0.00	3.1	949.35	957.00	-3.1	7,173	-0.04%
2024/07/18	2	933.97	0	937.00	933.00	2	7,294	0.03%
2024/07/17	3	953.97	8.5	957.88	952.00	-5.5	7,408	-0.07%
2024/07/16	7	943.96	2.1	948.96	935.00	4.9	7,491	0.07%
2024/07/15	4.2	940.45	8.3	949.06	960.00	-4.1	7,614	-0.05%
2024/07/12	5.3	926.36	2	912.21	907.00	3.3	7,722	0.04%
2024/07/11	7.2	953.17	1	966.15	935.00	6.2	7,806	0.08%
2024/07/10	9	950.78	9.1	950.56	945.00	-0.1	7,869	0.00%
2024/07/09	4	930.95	3	949.00	948.00	1	7,982	0.01%
2024/07/08	1.2	911.69	0	0.00	905.00	1.2	7,952	0.02%
2024/07/05	7.4	962.12	2.1	951.32	936.00	5.3	8,001	0.07%
2024/07/04	0	999.00	1.3	1001.23	1015.00	-1.3	8,006	-0.02%
2024/07/03	0	954.00	0	0.00	970.00	0	8,045	0.00%
2024/07/01	0	0.00	0	941.00	936.00	0	8,148	0.00%
2024/06/28	0	938.00	0	940.00	945.00	0	8,152	0.00%
2024/06/27	0	0.00	0	928.00	925.00	0	8,151	0.00%
2024/06/26	0	0.00	0	916.17	919.00	0	8,151	0.00%
2024/06/25	0	907.00	0.3	890.69	920.00	-0.3	8,165	0.00%
2024/06/24	0.1	912.70	0	0.00	900.00	0.1	8,161	0.00%
2024/06/21	0.2	938.06	0	0.00	947.00	0.2	8,161	0.00%
2024/06/20	0.1	944.10	0	0.00	945.00	0.1	8,163	0.00%
2024/06/19	2	928.50	0	0.00	930.00	2	8,158	0.02%
2024/06/18	6.2	926.61	8	921.13	945.00	-1.8	8,147	-0.02%
2024/06/17	9	942.78	9	932.36	905.00	0	7,926	0.00%
2024/06/14	5	872.60	12.2	898.56	920.00	-7.2	7,671	-0.09%
2024/06/13	6	818.83	5.4	826.59	837.00	0.6	7,673	0.01%
2024/06/12	7	799.25	7	786.00	788.00	0	7,809	0.00%
2024/06/11	0	0.00	1.5	766.51	792.00	-1.5	8,021	-0.02%
2024/06/07	0	0.00	0.1	721.85	742.00	-0.1	8,103	0.00%
2024/06/06	1	692.96	1	688.17	687.00	0	8,200	0.00%
2024/06/05	0	692.83	0	694.18	691.00	0	8,146	0.00%
2024/06/04	2.1	688.16	2	702.85	699.00	0.1	8,130	0.00%
2024/06/03	3.3	710.55	3	707.67	696.00	0.3	8,051	0.00%
2024/05/31	3.1	720.21	3	717.67	714.00	0.1	7,992	0.00%
2024/05/30	2	748.44	2	738.02	719.00	0	7,770	0.00%
2024/05/29	5	750.00	4	732.00	737.00	1	7,665	0.01%
2024/05/28	1	734.00	1	737.00	731.00	0	7,586	0.00%
2024/05/27	6	721.50	6	728.48	736.00	0	7,534	0.00%
2024/05/24	3	686.00	3	689.72	704.00	0	7,392	0.00%
2024/05/23	2	685.00	2	677.02	683.00	0	7,290	0.00%
2024/05/22	1.2	699.02	1	703.25	690.00	0.2	7,414	0.00%
2024/05/21	0	727.00	0.1	724.00	730.00	-0.1	7,452	0.00%
2024/05/20	1	750.00	2.1	752.12	731.00	-1.1	7,526	-0.01%
2024/05/17	8.1	736.97	9	735.89	741.00	-1	7,595	-0.01%
2024/05/16	7	751.82	4	752.05	739.00	3	7,690	0.04%
2024/05/15	1.4	775.05	1	780.98	755.00	0.4	7,791	0.00%
2024/05/14	1	768.81	1	763.35	767.00	0	7,801	0.00%
2024/05/13	3.2	759.09	3	747.33	750.00	0.2	7,822	0.00%
2024/05/10	9.2	820.34	10	807.60	798.00	-0.8	7,935	-0.01%
2024/05/09	6.1	865.70	6.1	840.60	835.00	0	8,206	0.00%
2024/05/08	6	843.37	6.6	836.11	888.00	-0.6	8,398	-0.01%
2024/05/07	4.1	798.15	4	805.87	817.00	0	8,445	0.00%
2024/05/06	4.1	816.32	5	798.80	797.00	-0.9	8,544	-0.01%
2024/05/03	13	822.77	12.1	822.33	818.00	1	8,615	0.01%
2024/05/02	1.3	830.65	2	811.00	802.00	-0.7	8,624	-0.01%
2024/04/30	5	834.14	4	836.75	847.00	1	8,719	0.01%
2024/04/29	3	846.68	2	847.00	853.00	1	8,889	0.01%
2024/04/26	9	874.76	9.4	872.83	854.00	-0.4	8,899	0.00%
2024/04/25	2.2	855.65	2	840.00	863.00	0.2	8,868	0.00%
2024/04/24	6.1	829.54	7	834.14	854.00	-0.9	8,917	-0.01%
2024/04/23	9.1	831.67	7	827.14	825.00	2.1	8,918	0.02%
2024/04/22	14.3	911.16	8.1	925.10	824.00	6.2	8,930	0.07%
2024/04/19	13.1	958.71	13	957.92	915.00	0.1	9,306	0.00%
2024/04/18	8	961.00	8	963.89	955.00	0	9,456	0.00%
2024/04/17	7	922.71	11.7	931.85	950.00	-4.7	9,597	-0.05%
2024/04/16	2.2	867.52	1.2	887.92	864.00	1	9,707	0.01%
2024/04/15	6.4	911.55	4	898.50	876.00	2.4	9,834	0.02%
2024/04/12	1	942.00	2.3	931.07	946.00	-1.3	9,802	-0.01%
2024/04/11	1.2	869.66	1	919.78	860.00	0.2	9,877	0.00%
2024/04/10	3	872.06	2.1	840.21	857.00	1	10,154	0.01%
2024/04/09	1.1	845.20	2.1	852.03	853.00	-1	10,284	-0.01%
2024/04/08	2.2	816.28	1	859.00	776.00	1.2	10,564	0.01%
2024/04/01	0	0.00	0.3	725.80	740.00	-0.3	11,455	0.00%
2024/03/29	0	0.00	1.3	672.59	683.00	-1.3	11,702	-0.01%
2024/03/28	0.4	668.94	0	0.00	670.00	0.4	11,892	0.00%
2024/03/27	0	0.00	1	755.00	710.00	-1	11,970	-0.01%
2024/03/26	0	0.00	1	827.00	788.00	-1	12,056	-0.01%
2024/03/25	0	0.00	0	785.00	785.00	0	12,171	0.00%
2024/03/22	0	0.00	0	705.00	714.00	0	12,314	0.00%
2024/03/21	0	0.00	1.1	696.95	700.00	-1.1	12,475	-0.01%
2024/03/20	0.1	650.00	0	0.00	676.00	0.1	12,743	0.00%
2024/03/18	6.1	680.33	4	681.50	694.00	2.1	13,261	0.02%
2024/03/15	10	660.30	11.2	663.21	665.00	-1.2	13,324	-0.01%
2024/03/14	6.1	606.26	6	604.34	634.00	0.1	13,287	0.00%
2024/03/13	2	565.50	3.1	574.59	577.00	-1.1	13,228	-0.01%
2024/03/12	6.5	524.15	4	521.82	525.00	2.5	13,474	0.02%
2024/03/11	0	508.33	0	0.00	514.00	0	13,750	0.00%
2024/03/08	0.2	505.17	1	497.00	502.00	-0.8	14,309	-0.01%
2024/03/07	0.2	547.50	0	0.00	541.00	0.2	14,648	0.00%
2024/03/06	0.1	558.00	0.2	559.90	555.00	-0.1	14,931	0.00%
2024/03/05	0.1	541.00	0	0.00	549.00	0.1	15,117	0.00%
2024/03/04	0	533.00	0	0.00	528.00	0	15,173	0.00%
2024/03/01	0.2	531.00	0	0.00	538.00	0.2	15,309	0.00%
2024/02/27	0	530.00	1	532.00	528.00	-1	15,849	-0.01%
2024/02/26	0.5	541.98	1	556.00	538.00	-0.5	15,920	0.00%
2024/02/23	2	543.50	1.1	542.49	560.00	0.9	15,963	0.01%
2024/02/22	2	515.00	2	519.50	517.00	0	15,798	0.00%
2024/02/21	2	511.00	3.5	513.34	507.00	-1.5	15,728	-0.01%
2024/02/20	3.2	501.44	0	0.00	502.00	3.2	15,754	0.02%
2024/02/19	6	511.33	6.2	505.72	502.00	-0.2	15,843	0.00%
2024/02/16	6.3	503.36	6	502.50	503.00	0.3	15,945	0.00%
2024/02/15	2	507.00	1	499.00	496.00	1	15,911	0.01%
2024/02/05	4.2	496.24	4.2	496.45	492.00	0.1	15,905	0.00%
2024/02/02	4.1	500.31	6.1	499.01	488.50	-2	15,787	-0.01%
2024/02/01	13	463.58	15.1	475.77	488.00	-2.1	15,625	-0.01%
2024/01/31	3	443.83	6.2	433.92	444.00	-3.2	15,346	-0.02%
2024/01/30	2	410.75	3.5	413.40	420.00	-1.5	15,277	-0.01%
2024/01/29	2	390.04	4.3	393.17	395.50	-2.3	15,176	-0.01%
2024/01/26	0.3	377.27	0.1	380.50	380.50	0.2	15,110	0.00%
2024/01/25	7.3	383.86	3	383.67	380.50	4.3	15,092	0.03%
2024/01/24	0	0.00	1	393.00	392.00	-1	15,113	-0.01%
2024/01/23	4.2	386.41	6	385.75	385.00	-1.8	15,081	-0.01%
2024/01/22	0	0.00	1.4	367.09	371.00	-1.4	14,889	-0.01%
2024/01/19	1	363.98	1	354.56	354.50	0	14,857	0.00%
2024/01/18	6	364.84	4	364.52	360.00	2	14,806	0.01%
2024/01/17	1	374.48	1.1	373.45	367.00	-0.1	14,731	0.00%
2024/01/16	0	0.00	1	370.00	371.00	-1	14,678	-0.01%
2024/01/15	14	385.82	10.3	385.21	376.50	3.7	14,597	0.03%
2024/01/12	3	365.67	8.3	368.04	370.00	-5.3	14,128	-0.04%
2024/01/11	8.1	357.58	2	353.00	352.50	6.1	13,859	0.04%
2024/01/10	2.2	362.08	3	363.33	367.00	-0.8	13,575	-0.01%
2024/01/09	1	355.00	4.1	357.13	362.00	-3.1	13,419	-0.02%
2024/01/08	0	333.50	1	338.99	343.50	-1	13,166	-0.01%
2024/01/05	0	0.00	0	332.32	334.00	0	13,086	0.00%
2024/01/04	5.3	336.50	5.1	337.28	331.50	0.2	13,130	0.00%
2024/01/03	0.4	341.00	0.2	344.00	339.50	0.3	12,941	0.00%
2024/01/02	4.3	340.77	3.2	341.39	342.00	1.1	12,972	0.01%
2023/12/29	5.3	322.99	9	326.00	327.00	-3.7	12,959	-0.03%
2023/12/28	0	0.00	4.4	335.03	348.00	-4.4	12,540	-0.03%
2023/12/27	2.2	320.54	2	318.76	316.50	0.2	12,407	0.00%
2023/12/26	1.2	320.02	1	331.97	315.00	0.2	12,443	0.00%
2023/12/25	1	334.54	0	0.00	333.50	1	12,426	0.01%
2023/12/22	20	323.00	20	321.62	321.00	0	12,567	0.00%
2023/12/21	2.2	321.71	0	0.00	318.50	2.2	12,690	0.02%
2023/12/20	0.2	331.50	0	0.00	329.00	0.2	12,710	0.00%
2023/12/19	1.2	331.76	0	0.00	332.50	1.2	12,698	0.01%
2023/12/18	1.3	338.55	0	0.00	340.00	1.3	12,706	0.01%
2023/12/15	2	355.25	3	365.50	347.50	-1	12,695	-0.01%
2023/12/14	2.1	350.68	0.2	358.29	355.00	1.9	12,522	0.02%
2023/12/13	1	362.00	1.1	359.91	355.50	-0.1	12,405	0.00%
2023/12/12	5.1	354.34	5	352.10	356.00	0.1	12,247	0.00%
2023/12/11	5.3	335.98	5	336.20	339.00	0.3	12,126	0.00%
2023/12/08	7.2	367.00	5.5	367.00	367.00	1.8	11,943	0.01%
2023/12/07	11	364.09	9	361.61	360.50	2	11,751	0.02%
2023/12/06	33.1	337.06	35	346.41	345.00	-1.9	11,318	-0.02%
2023/12/05	5.2	325.08	8.2	320.57	340.00	-3	10,842	-0.03%
2023/12/04	5.4	307.40	3.3	300.34	309.50	2.1	10,334	0.02%
2023/12/01	2	286.75	3.6	289.51	285.00	-1.6	10,050	-0.02%
2023/11/30	3	279.83	4.6	280.21	280.00	-1.6	9,890	-0.02%
2023/11/29	2	271.75	1	271.50	274.50	1	9,933	0.01%
2023/11/28	0	0.00	1	273.50	275.50	-1	10,156	-0.01%
2023/11/27	1.1	277.00	1	274.50	266.50	0.1	10,131	0.00%
2023/11/24	4	269.75	3	271.00	275.00	1	9,994	0.01%
2023/11/23	2	257.50	2	253.75	252.50	0	9,949	0.00%
2023/11/22	1	259.59	1.2	263.58	256.00	-0.2	10,050	0.00%
2023/11/21	4	265.25	1	268.00	262.00	3	10,180	0.03%
2023/11/20	1.2	264.01	0	0.00	263.50	1.2	10,417	0.01%
2023/11/17	0.2	277.60	7.2	280.18	273.00	-7	10,720	-0.07%
2023/11/16	8.1	276.66	8	274.85	280.00	0.1	10,852	0.00%
2023/11/15	5.2	271.90	10.5	274.20	275.50	-5.3	10,892	-0.05%
2023/11/14	6	251.33	2.4	254.30	258.50	3.6	10,845	0.03%
2023/11/13	0	248.50	2	247.00	247.50	-2	10,839	-0.02%
2023/11/10	0	0.00	1.2	237.08	237.50	-1.2	10,923	-0.01%
2023/11/09	3.1	236.06	1	239.00	234.50	2.1	10,959	0.02%
2023/11/08	2	244.25	1.2	240.00	242.00	0.8	10,935	0.01%
2023/11/07	4.2	247.57	1.1	248.50	242.00	3.1	10,964	0.03%
2023/11/06	0	0.00	1.1	245.45	241.00	-1.1	10,911	-0.01%
2023/11/03	0	0.00	0	229.00	225.00	0	10,967	0.00%
2023/11/02	0	224.50	0	228.62	224.50	0	10,967	0.00%
2023/11/01	2	222.74	2	218.50	224.00	0	10,955	0.00%
2023/10/31	3.4	234.60	2	225.50	224.00	1.4	10,889	0.01%
2023/10/30	18.2	243.54	18	245.00	244.00	0.2	10,858	0.00%
2023/10/27	1.2	261.35	1	263.89	251.00	0.2	11,053	0.00%
2023/10/26	0	256.00	0	260.23	262.00	0	10,964	0.00%
2023/10/25	3.2	264.78	1	270.50	260.50	2.2	10,877	0.02%
2023/10/24	9.5	265.21	8	264.14	264.50	1.5	10,767	0.01%
2023/10/23	3	281.00	3.3	275.94	276.00	-0.3	10,637	0.00%
2023/10/20	1	260.50	1	263.97	263.00	0	10,519	0.00%
2023/10/19	3.1	264.15	0	262.50	260.50	3.1	10,436	0.03%
2023/10/18	0.1	275.31	0	0.00	270.00	0.1	10,358	0.00%
2023/10/17	0.1	286.42	0	292.50	282.00	0.1	10,301	0.00%
2023/10/16	0.1	282.23	0.2	284.14	286.50	-0.1	10,209	0.00%
2023/10/13	1.3	279.35	1	282.50	279.00	0.2	10,184	0.00%
2023/10/12	5.4	290.04	5	288.40	282.00	0.4	10,510	0.00%
2023/10/11	1.3	297.98	1.5	293.35	291.50	-0.2	10,446	0.00%
2023/10/06	3	293.49	5.3	296.35	300.50	-2.3	10,317	-0.02%
2023/10/05	5	284.00	4.8	284.09	287.00	0.2	10,182	0.00%
2023/10/04	0	0.00	3.8	270.09	271.50	-3.8	9,949	-0.04%
2023/10/03	1	261.99	1	259.50	264.50	0	9,877	0.00%
2023/10/02	3.3	264.79	1.1	261.55	261.00	2.2	9,718	0.02%
2023/09/28	11	257.55	2	268.23	271.00	9	9,563	0.09%
2023/09/27	39	264.06	39.3	257.36	265.00	-0.3	9,350	0.00%
2023/09/26	2.2	254.64	13	254.65	251.50	-10.8	9,032	-0.12%
2023/09/25	21	240.21	21	239.74	237.00	0	8,848	0.00%
2023/09/22	0	0.00	0.1	248.00	236.00	-0.1	8,783	0.00%
2023/09/21	14.1	242.82	0	0.00	244.50	14.1	8,758	0.16%
2023/09/20	13	247.92	17	247.65	248.00	-4	8,738	-0.05%
2023/09/19	0.3	237.17	0	239.49	237.50	0.3	8,858	0.00%
2023/09/18	1.1	254.28	9	253.12	246.50	-7.9	8,894	-0.09%
2023/09/15	1	256.98	2	259.26	257.50	-1	8,950	-0.01%
2023/09/14	2.2	262.40	1	260.50	258.00	1.2	9,015	0.01%
2023/09/13	4	275.34	4	268.01	266.00	0	9,182	0.00%
2023/09/12	2.6	276.69	2	283.21	283.00	0.6	9,729	0.01%
2023/09/11	2.3	285.27	2	279.01	277.50	0.3	9,959	0.00%
2023/09/08	1	295.00	2.3	294.00	293.00	-1.3	10,021	-0.01%
2023/09/07	1.2	287.63	1	290.50	290.50	0.2	10,082	0.00%
2023/09/06	1.3	290.94	1	292.99	290.00	0.2	10,299	0.00%
2023/09/05	1.6	289.60	0	291.33	289.00	1.6	10,371	0.02%
2023/09/04	0	298.67	0.7	301.95	300.00	-0.7	10,417	-0.01%
2023/09/01	8.7	310.64	7.4	304.32	292.50	1.3	10,454	0.01%
2023/08/31	0	0.00	2.6	293.10	299.50	-2.6	10,427	-0.02%
2023/08/30	1	289.00	1.3	289.33	293.00	-0.3	11,197	0.00%
2023/08/29	2.2	284.52	1	284.50	289.00	1.2	11,426	0.01%
2023/08/28	0.3	280.71	0	0.00	275.00	0.3	11,457	0.00%
2023/08/25	3.2	287.83	3	282.84	286.50	0.2	11,690	0.00%
2023/08/24	1.5	287.16	1.2	290.28	280.50	0.3	11,751	0.00%
2023/08/23	5.4	281.45	4.2	275.85	276.50	1.2	11,892	0.01%
2023/08/22	2.1	261.10	3.2	269.06	276.50	-1.1	11,782	-0.01%
2023/08/21	4.1	240.85	7.1	242.98	251.50	-3	11,843	-0.03%
2023/08/18	6	236.92	5.1	235.49	229.00	0.9	11,991	0.01%
2023/08/17	5	229.20	6	232.33	236.00	-1	12,409	-0.01%
2023/08/16	7	215.07	9	217.10	220.50	-2	12,760	-0.02%
2023/08/15	2	202.48	6.3	209.05	211.50	-4.3	13,520	-0.03%
2023/08/14	1	207.41	1	207.96	192.50	0	13,995	0.00%
2023/08/11	2.2	211.51	1	212.02	211.50	1.2	14,177	0.01%
2023/08/10	7	217.36	2.2	208.12	208.50	4.8	14,810	0.03%
2023/08/09	4	219.36	6.7	225.87	224.00	-2.6	15,071	-0.02%
2023/08/08	5.1	217.34	7	215.36	215.00	-1.9	15,351	-0.01%
2023/08/07	4.2	211.79	1	209.50	210.00	3.2	15,491	0.02%
2023/08/04	0.1	214.00	1	212.00	213.00	-0.9	15,662	-0.01%
2023/08/02	1.1	206.36	0.2	210.00	204.50	0.9	16,601	0.01%
2023/08/01	6.4	221.83	3.4	224.33	215.50	3	16,927	0.02%
2023/07/21	0	0.00	1	216.00	216.00	-1	18,531	-0.01%
2023/07/20	0	0.00	2	204.00	207.00	-2	18,924	-0.01%
2023/07/19	2.5	192.10	2	200.00	194.50	0.5	19,270	0.00%
2023/07/18	4.5	208.50	0	0.00	205.00	4.5	19,478	0.02%
2023/07/17	4	212.25	7.4	218.16	217.50	-3.4	19,696	-0.02%
2023/07/14	1	199.50	3.3	200.00	200.00	-2.3	19,571	-0.01%
2023/07/13	0.3	181.50	2	179.75	182.00	-1.8	19,921	-0.01%
2023/07/12	1.3	180.08	12.3	173.22	179.50	-11	20,297	-0.05%
2023/07/11	2	165.25	2.4	165.77	166.00	-0.4	20,490	0.00%
2023/07/10	0	0.00	11	157.05	160.50	-11	21,069	-0.05%
2023/07/07	1	149.51	0	0.00	149.50	1	21,127	0.00%
2023/07/06	0	150.79	1	150.00	149.50	-1	21,463	0.00%
2023/07/05	3.8	147.34	3	147.50	146.00	0.8	21,794	0.00%
2023/07/04	1.1	150.45	2	150.00	149.00	-0.9	22,408	0.00%
2023/07/03	4	147.13	1.1	148.93	149.00	2.9	22,625	0.01%
2023/06/30	7.1	148.28	1	147.00	147.50	6.1	22,645	0.03%
2023/06/29	2	151.25	4	152.88	153.50	-2	22,638	-0.01%
2023/06/28	2	155.75	2	155.50	150.50	0	22,599	0.00%
2023/06/27	4.1	160.61	5	161.90	154.00	-0.9	22,552	0.00%
2023/06/26	3	162.50	7.5	165.07	162.50	-4.5	22,389	-0.02%
2023/06/21	5.5	163.00	4	163.63	163.50	1.5	22,342	0.01%
2023/06/20	7	160.86	4	162.88	162.00	3	22,277	0.01%
2023/06/19	53	163.22	32	167.67	161.00	21	22,196	0.09%
2023/06/16	15.4	164.30	27	167.15	165.50	-11.7	22,158	-0.05%
2023/06/15	4.1	154.58	14.2	154.49	157.00	-10.1	21,752	-0.05%
2023/06/14	5.1	147.68	1	148.50	146.00	4.1	21,479	0.02%
2023/06/13	1.2	146.08	4	147.63	146.50	-2.8	21,487	-0.01%
2023/06/12	7.2	146.48	4	146.75	147.50	3.2	21,458	0.01%
2023/06/09	0	0.00	2	152.75	153.50	-2	21,336	-0.01%
2023/06/08	5.1	152.30	0	0.00	151.50	5.1	21,375	0.02%
2023/06/07	5.2	153.48	2	154.75	155.00	3.2	21,519	0.01%
2023/06/06	3.4	153.91	0	0.00	153.00	3.4	21,748	0.02%
2023/06/05	4	159.63	2	163.00	156.00	2	22,003	0.01%
2023/06/02	5	153.40	8.5	153.88	158.00	-3.5	21,575	-0.02%
2023/06/01	1.5	145.50	2	145.00	144.00	-0.5	21,395	0.00%
2023/05/31	1	140.00	3	145.00	145.00	-2	21,260	-0.01%
2023/05/30	10.5	139.67	7	141.36	141.00	3.5	20,917	0.02%
2023/05/29	11.5	141.65	15	142.13	141.00	-3.5	20,759	-0.02%
2023/05/26	7	137.64	5	139.00	135.50	2	20,465	0.01%
2023/05/25	8	140.44	9	141.44	141.00	-1	20,375	0.00%
2023/05/24	7	136.50	5	137.50	139.00	2	20,944	0.01%
2023/05/23	3	132.00	7	133.64	137.00	-4	21,081	-0.02%
2023/05/22	15	128.27	16	129.13	128.50	-1	20,821	0.00%
2023/05/19	36	121.83	32	124.50	123.50	4	20,484	0.02%
2023/05/18	6	114.17	12	114.58	117.50	-6	19,659	-0.03%
2023/05/17	7	108.14	5	108.80	107.00	2	19,385	0.01%
2023/05/16	8	105.94	8	107.00	109.50	0	19,125	0.00%
2023/05/15	3	102.00	5	106.20	105.00	-2	18,444	-0.01%
2023/05/12	12	97.58	13	96.17	101.50	-1	18,028	-0.01%
2023/05/11	12	97.58	13	96.17	95.40	-1	17,657	-0.01%
2023/05/10	8	99.26	18	99.00	98.90	-10	17,423	-0.06%
2023/05/09	21	105.29	7	105.64	103.00	14	17,153	0.08%
2023/05/08	1	104.50	8.8	104.19	109.00	-7.8	16,130	-0.05%
2023/05/05	5	98.20	5	99.22	99.10	0	15,714	0.00%
2023/05/04	3	97.93	2.3	98.86	99.30	0.7	15,651	0.00%
2023/05/03	28.1	98.31	17	98.86	97.40	11.1	15,618	0.07%
2023/05/02	15.3	99.11	23	99.71	103.50	-7.8	15,474	-0.05%
2023/04/28	1	94.00	10	94.57	94.90	-9	15,106	-0.06%
2023/04/27	5.2	91.19	5	92.24	92.60	0.2	15,100	0.00%
2023/04/26	11	92.33	19	92.95	92.30	-8	14,970	-0.05%
2023/04/25	20.1	93.88	13	93.28	93.70	7.1	14,800	0.05%
2023/04/24	12.2	97.69	2	97.21	98.80	10.2	14,460	0.07%
2023/04/21	4	95.88	4	96.77	95.40	0	14,258	0.00%
2023/04/20	2	98.55	5	99.47	97.10	-3	14,161	-0.02%
2023/04/19	8	97.97	9	99.23	99.00	-1	14,099	-0.01%
2023/04/18	28.3	100.69	46	100.20	97.90	-17.8	14,320	-0.12%
2023/04/17	25.1	98.40	2	98.15	97.10	23.1	14,921	0.15%
2023/04/14	38	97.86	37.1	96.04	94.70	0.9	15,018	0.01%
2023/04/13	14.1	97.03	27	95.03	95.00	-12.9	15,106	-0.09%
2023/04/12	2	95.00	3	96.63	96.80	-1	14,531	-0.01%
2023/04/11	1	85.20	6.1	84.54	88.00	-5.1	14,422	-0.04%
2023/04/10	19.1	81.85	20	81.75	80.00	-0.9	14,136	-0.01%
2023/04/07	40	79.07	23	79.28	78.90	17	13,888	0.12%
2023/04/06	8	72.44	14.4	72.37	73.40	-6.4	13,320	-0.05%
2023/03/31	3	69.47	7	69.76	69.30	-4	13,138	-0.03%
2023/03/30	1	69.30	2	70.25	70.10	-1	13,147	-0.01%
2023/03/29	8	69.29	1	69.80	69.50	7	13,175	0.05%
2023/03/28	6	68.78	1	69.40	69.00	5	13,250	0.04%
2023/03/27	2.1	71.17	5	71.84	69.20	-2.9	13,199	-0.02%
2023/03/24	4	70.90	1	71.30	71.60	3	13,146	0.02%
2023/03/23	4.1	70.16	37	70.84	71.10	-32.9	13,169	-0.25%
2023/03/22	3	71.37	1	72.60	70.30	2	13,179	0.02%
2023/03/21	5	71.66	3	72.00	71.20	2	13,105	0.02%
2023/03/20	4.2	69.82	11	69.67	72.00	-6.8	12,850	-0.05%
2023/03/17	2	66.50	1	67.10	66.70	1	12,670	0.01%
2023/03/16	4	66.75	10	66.29	66.20	-6	12,877	-0.05%
2023/03/15	4	67.65	2	68.40	67.40	2	13,338	0.01%
2023/03/14	2	67.60	1	68.40	66.80	1	13,476	0.01%
2023/03/13	12	67.83	3	67.53	67.00	9	13,395	0.07%
2023/03/10	7	71.26	1	70.20	70.00	6	13,319	0.05%
2023/03/09	9	72.61	6	73.62	75.50	3	13,009	0.02%
2023/03/08	3	71.83	11	71.23	72.70	-8	12,513	-0.06%
2023/03/07	24	68.32	17	69.01	68.90	7	12,001	0.06%
2023/03/06	0	0.00	2	64.85	65.60	-2	11,557	-0.02%
2023/03/03	6	63.50	2	63.60	63.00	4	11,394	0.04%
2023/03/02	1	63.20	0	0.00	63.00	1	11,292	0.01%
2023/03/01	1	62.80	2	63.25	63.50	-1	11,251	-0.01%
2023/02/24	5	64.42	0	0.00	63.00	5	11,218	0.04%
2023/02/23	17	63.78	2	63.90	64.30	15	11,108	0.14%
2023/02/22	14	64.49	14	65.09	64.80	0	10,890	0.00%
2023/02/21	6	62.28	16	62.70	64.50	-10	9,936	-0.10%
2023/02/20	10	58.74	8	59.14	58.70	2	9,340	0.02%
2023/02/17	2	56.10	14	57.73	57.80	-12	8,918	-0.13%
2023/02/16	4	56.28	1	57.40	56.00	3	8,693	0.03%
2023/02/15	54	56.28	35	55.77	55.50	19	8,537	0.22%
2023/02/14	2	53.25	18	53.42	53.50	-16	8,236	-0.19%
2023/02/13	1	53.30	7	52.81	53.10	-6	8,187	-0.07%
2023/02/10	3	55.03	1	55.50	54.50	2	8,088	0.02%
2023/02/09	5	55.86	2	55.65	55.50	3	8,006	0.04%
2023/02/08	2	55.10	2	55.45	54.70	0	7,887	0.00%
2023/02/07	2	54.95	2	55.35	55.10	0	7,838	0.00%
2023/02/06	0	0.00	1	54.50	54.90	-1	7,803	-0.01%
2023/02/03	2	54.90	0	0.00	54.50	2	7,776	0.03%
2023/02/02	2	56.40	2	56.45	56.00	0	7,691	0.00%
2023/02/01	1	57.60	0	0.00	56.40	1	7,549	0.01%
2023/01/30	1	52.90	3	53.97	54.40	-2	7,096	-0.03%
2023/01/17	1	52.10	3	52.00	52.30	-2	6,920	-0.03%
2023/01/16	1	50.10	2	50.65	50.70	-1	6,779	-0.01%
2023/01/13	1	50.80	1	51.30	50.20	0	6,744	0.00%
2023/01/12	0	0.00	1	52.10	51.00	-1	6,740	-0.01%
2023/01/11	3	52.03	2.2	52.70	52.20	0.9	6,691	0.01%
2023/01/10	17	52.25	22	52.27	52.40	-5	6,550	-0.08%
2023/01/09	5	52.02	2.2	52.56	52.40	2.9	6,462	0.04%
2023/01/06	8.3	53.59	6	53.08	52.10	2.3	6,331	0.04%
2023/01/05	18.1	57.90	7.1	57.87	56.90	11	5,863	0.19%
2023/01/04	3.1	53.92	10	54.43	57.60	-6.9	4,884	-0.14%
2023/01/03	9	51.32	10	50.85	52.40	-1	4,383	-0.02%
2022/12/30	1	48.65	1	49.30	48.30	0	3,991	0.00%
2022/12/29	1	48.15	2	48.85	49.30	-1	3,947	-0.03%
2022/12/28	2	49.08	2	49.60	48.75	0	4,010	0.00%
2022/12/27	1	49.25	0	0.00	49.10	1	4,007	0.02%
2022/12/26	1	48.20	4	49.06	49.50	-3	3,948	-0.08%
2022/12/23	2	48.65	2	48.10	48.90	0	3,954	0.00%
2022/12/22	2	47.93	1	48.40	47.90	1	4,034	0.02%
2022/12/21	1	48.15	1	48.55	48.05	0	4,105	0.00%
2022/12/20	2	47.70	1	49.15	47.35	1	4,102	0.02%
2022/12/19	4	48.08	2	48.30	47.80	2	4,080	0.05%
2022/12/16	1	49.00	2	49.15	49.20	-1	4,153	-0.02%
2022/12/15	13	49.42	15	48.90	48.90	-2	4,340	-0.05%
2022/12/14	2	48.65	6	49.09	49.25	-4	4,679	-0.09%
2022/12/13	4	48.05	4	48.49	48.45	0	4,798	0.00%
2022/12/12	3	48.17	3	48.68	48.35	0	4,889	0.00%
2022/12/09	1	48.95	1	48.75	48.80	0	4,865	0.00%
2022/12/08	3	49.70	1	49.90	49.60	2	4,771	0.04%
2022/12/07	9	48.97	29	49.32	49.65	-20	4,481	-0.45%
2022/12/06	9	48.16	16	48.68	48.70	-7	3,873	-0.18%
2022/12/05	0	0.00	10	44.45	44.30	-10	3,623	-0.28%
2022/11/25	0	0.00	1	41.50	40.70	-1	3,661	-0.03%
2022/11/24	0	0.00	2	40.33	40.70	-2	3,670	-0.05%
2022/11/23	2	40.43	0	0.00	39.95	2	3,712	0.05%
2022/11/22	0	0.00	9	41.20	41.20	-9	3,684	-0.24%
2022/11/21	0	0.00	2	39.65	40.50	-2	3,607	-0.06%
2022/11/18	2	38.55	0	0.00	38.20	2	3,553	0.06%
2022/11/17	0	0.00	1	38.85	38.70	-1	3,577	-0.03%
2022/11/16	1	37.85	0	0.00	37.55	1	3,573	0.03%
2022/11/15	0	0.00	1	38.50	38.40	-1	3,578	-0.03%
2022/11/14	0	0.00	2	37.58	38.10	-2	3,590	-0.06%
2022/11/11	2	37.53	1	38.25	36.90	1	3,643	0.03%
2022/11/10	6	38.73	2	39.23	37.75	4	3,711	0.11%
2022/11/09	3	38.67	2	38.95	39.05	1	3,727	0.03%
2022/11/08	1	39.00	0	0.00	38.60	1	3,726	0.03%
2022/11/07	1	38.60	1	38.95	39.00	0	3,723	0.00%
2022/11/03	1	37.70	1	38.35	38.60	0	3,813	0.00%
2022/11/02	0	0.00	1	37.90	38.50	-1	3,806	-0.03%
2022/11/01	0	0.00	2	37.03	37.90	-2	3,801	-0.05%
2022/10/31	0	0.00	1	36.30	36.80	-1	3,790	-0.03%
2022/10/28	2	37.38	2	37.58	36.20	0	3,790	0.00%
2022/10/27	2	38.00	1	38.00	38.05	1	3,778	0.03%
2022/10/26	4	37.50	1	38.50	37.50	3	3,779	0.08%
2022/10/25	1	38.45	1	38.85	38.45	0	3,769	0.00%
2022/10/24	3	38.78	2	38.68	38.45	1	3,772	0.03%
2022/10/21	4	37.88	2	37.93	38.00	2	3,779	0.05%
2022/10/20	6	39.97	0	0.00	39.00	6	3,746	0.16%
2022/10/19	4	40.90	0	0.00	40.65	4	3,718	0.11%
2022/10/18	6	41.08	0	0.00	41.00	6	3,724	0.16%
2022/10/17	2	41.33	1	41.40	41.50	1	3,704	0.03%
2022/10/13	2	42.58	1	41.80	41.70	1	3,584	0.03%
2022/10/12	2	42.50	9	42.78	43.45	-7	3,536	-0.20%
2022/10/11	0	0.00	8	42.01	42.40	-8	3,429	-0.23%
2022/10/07	2	41.88	1	42.30	41.20	1	3,380	0.03%
2022/10/06	1	42.45	0	0.00	42.30	1	3,426	0.03%
2022/10/05	3	42.85	10	43.16	43.20	-7	3,386	-0.21%
2022/10/04	0	0.00	3	41.58	41.90	-3	3,296	-0.09%
2022/10/03	3	40.83	2	41.60	40.05	1	3,240	0.03%
2022/09/30	8	40.66	7	41.16	41.60	1	3,204	0.03%
2022/09/29	3	42.32	2	42.28	41.70	1	3,138	0.03%
2022/09/28	1	41.60	0	0.00	40.45	1	3,009	0.03%
2022/09/27	3	40.80	9	41.24	42.00	-6	2,891	-0.21%
2022/09/26	4	41.21	1	41.75	40.30	3	2,822	0.11%
2022/09/23	18	44.25	17	44.73	44.20	1	2,741	0.04%
2022/09/22	1	44.30	1	44.20	44.90	0	2,634	0.00%
2022/09/21	5	44.33	10	44.71	44.00	-5	2,393	-0.21%
2022/09/20	21	43.34	29	43.61	43.50	-8	1,968	-0.41%
2022/09/19	37	41.08	36	40.87	40.40	1	1,755	0.06%
2022/09/16	2	39.88	1	40.40	39.15	1	1,629	0.06%
2022/09/15	11	39.33	1	39.50	39.75	10	1,578	0.63%
2022/09/14	1	39.35	1	39.75	39.35	0	1,569	0.00%
2022/09/13	6	39.84	0	0.00	40.05	6	1,564	0.38%
2022/09/12	1	40.05	1	40.80	40.55	0	1,558	0.00%
2022/09/08	1	40.20	1	40.70	40.25	0	1,554	0.00%
2022/09/07	1	39.55	1	39.85	39.60	0	1,542	0.00%
2022/09/06	6	40.53	0	0.00	39.45	6	1,604	0.37%
2022/09/05	1	40.80	3	41.03	41.20	-2	1,577	-0.13%
2022/09/02	0	0.00	6	42.20	42.00	-6	1,529	-0.39%
2022/09/01	5	39.70	0	0.00	39.55	5	1,390	0.36%
2022/08/31	0	0.00	1	41.20	40.70	-1	1,364	-0.07%
2022/08/29	1	38.00	1	39.10	39.00	0	1,245	0.00%
2022/08/25	7	39.20	0	0.00	39.20	7	1,232	0.57%
2022/08/24	0	0.00	5	39.70	39.45	-5	1,220	-0.41%
2022/08/23	5	38.75	0	0.00	38.35	5	1,184	0.42%
2022/08/19	8	39.19	1	39.70	38.70	7	1,157	0.60%
2022/08/18	8	39.33	0	0.00	39.30	8	1,131	0.71%
2022/08/17	0	0.00	10	39.69	39.00	-10	1,067	-0.94%
2022/08/16	0	0.00	4	38.72	38.70	-4	970	-0.41%
2022/08/15	0	0.00	1	36.60	36.95	-1	924	-0.11%
2022/08/12	3	36.05	0	0.00	36.15	3	921	0.33%
2022/08/11	1	36.60	0	0.00	36.30	1	924	0.11%
2022/08/10	0	0.00	19	38.13	38.10	-19	879	-2.16%
2022/08/09	0	36.15	0	0.00	36.45	0	823	0.00%
2022/08/05	0	0.00	2	36.30	36.35	-2	826	-0.24%
2022/08/04	4	35.60	0	0.00	35.65	4	836	0.48%
2022/08/03	2	36.40	6	36.30	36.05	-4	833	-0.48%
2022/08/02	1	36.80	0	0.00	37.00	1	834	0.12%
2022/07/29	2	37.23	3	37.17	37.10	-1	846	-0.12%
2022/07/28	3	37.52	0	0.00	37.75	3	844	0.36%
2022/07/26	1	37.85	0	0.00	36.50	1	834	0.12%
2022/07/25	6	38.30	0	0.00	38.60	6	819	0.73%
2022/07/21	1	36.65	1	37.00	36.85	0	819	0.00%
2022/07/18	0	37.05	0	0.00	37.05	0	879	0.00%
2022/07/14	1	37.65	11	37.40	37.00	-10	911	-1.10%
2022/07/13	0	0.00	1	36.10	36.10	-1	851	-0.12%
2022/07/05	10	35.67	1	35.00	35.00	9	940	0.96%
2022/07/04	1	33.95	1	34.30	34.00	0	980	0.00%
2022/07/01	7	33.80	7	33.80	33.80	0	1,032	0.00%
2022/06/30	0	0.00	3	35.50	35.65	-3	1,134	-0.26%
2022/06/29	1	35.15	1	35.50	35.10	0	1,157	0.00%
2022/06/28	1	35.50	1	35.80	35.15	0	1,199	0.00%
2022/06/27	1	35.45	0	0.00	35.50	1	1,179	0.08%
2022/06/24	10	34.79	14	35.25	35.60	-4	1,177	-0.34%
2022/06/20	1	32.80	0	0.00	32.55	1	1,199	0.08%
2022/06/17	0	0.00	1	33.70	33.90	-1	1,213	-0.08%
2022/06/16	2	34.45	0	0.00	34.20	2	1,273	0.16%
2022/06/15	2	37.35	2	36.60	35.00	0	1,273	0.00%
2022/06/13	5	34.78	2	34.75	34.70	3	1,334	0.22%
2022/06/08	0	0.00	1	36.15	36.10	-1	1,482	-0.07%
2022/06/07	1	35.80	0	0.00	36.10	1	1,490	0.07%
2022/05/30	0	0.00	5	35.90	36.15	-5	1,528	-0.33%
2022/05/27	2	35.50	0	0.00	35.45	2	1,527	0.13%
2022/05/18	15	35.16	11	34.71	35.15	4	1,545	0.26%
2022/05/17	0	0.00	1	34.85	34.55	-1	1,545	-0.06%
2022/05/13	0	0.00	1	33.90	34.50	-1	1,557	-0.06%
2022/05/12	7	33.94	1	35.20	33.70	6	1,560	0.38%
2022/05/11	5	35.50	0	0.00	34.80	5	1,553	0.32%
2022/05/10	0	0.00	2	35.35	35.70	-2	1,557	-0.13%
2022/05/09	2	35.85	0	0.00	35.40	2	1,556	0.13%
2022/05/06	2	37.60	0	0.00	37.60	2	1,549	0.13%
2022/05/03	0	0.00	1	38.30	38.50	-1	1,552	-0.06%
2022/04/29	3	38.70	0	0.00	38.30	3	1,573	0.19%
2022/04/28	1	38.60	1	39.30	38.40	0	1,574	0.00%
2022/04/27	0	0.00	1	39.20	39.20	-1	1,579	-0.06%
2022/04/26	3	39.60	10	40.13	40.20	-7	1,584	-0.44%
2022/04/25	4	38.83	0	0.00	38.90	4	1,699	0.24%
2022/04/22	1	40.00	1	40.55	40.00	0	1,724	0.00%
2022/04/21	10	40.82	1	41.55	40.35	9	1,807	0.50%
2022/04/20	3	41.55	1	42.70	41.10	2	2,108	0.09%
2022/04/19	2	41.85	1	42.35	41.90	1	2,397	0.04%
2022/04/18	8	42.20	1	42.70	41.90	7	2,478	0.28%
2022/04/15	1	43.00	0	0.00	42.55	1	2,467	0.04%
2022/04/14	5	42.24	1	42.30	43.00	4	2,444	0.16%
2022/04/13	1	42.15	2	42.45	42.15	-1	2,427	-0.04%
2022/04/12	2	42.00	0	0.00	42.15	2	2,426	0.08%
2022/04/11	2	43.36	0	0.00	43.50	2	2,394	0.08%
2022/04/08	0	0.00	1	44.10	44.20	-1	2,363	-0.04%
2022/04/07	1	43.65	0	0.00	42.30	1	2,310	0.04%
2022/04/01	0	0.00	6	42.13	42.00	-6	2,133	-0.28%
2022/03/31	3	41.70	3	42.32	41.10	0	2,107	0.00%
2022/03/30	1	41.55	0	0.00	41.60	1	2,059	0.05%
2022/03/29	0	0.00	5	41.20	41.60	-5	2,049	-0.24%
2022/03/28	1	39.75	2	40.35	40.95	-1	2,038	-0.05%
2022/03/25	7	40.90	1	41.00	40.45	6	2,029	0.30%
2022/03/24	1	41.65	0	0.00	41.65	1	2,028	0.05%
2022/03/22	0	0.00	5	42.45	41.85	-5	2,001	-0.25%
2022/03/21	0	0.00	6	42.41	41.60	-6	1,999	-0.30%
2022/03/18	8	41.30	2	40.85	40.90	6	1,933	0.31%
2022/03/17	2	40.85	2	41.40	41.30	0	1,927	0.00%
2022/03/14	4	41.38	6	41.44	42.05	-2	1,743	-0.11%
2022/03/09	1	37.00	1	37.45	37.85	0	1,632	0.00%
2022/03/03	0	0.00	3.3	38.52	38.70	-3.3	1,636	-0.20%
2022/02/25	1	36.45	1	36.90	36.75	0	1,626	0.00%
2022/02/24	1	36.50	0	36.65	36.45	1	1,623	0.06%
2022/02/23	1	37.40	1	37.70	37.40	0	1,615	0.00%
2022/02/22	1	37.50	0	0.00	37.60	1	1,614	0.06%
2022/02/21	1	38.05	0	0.00	38.20	1	1,607	0.06%
2022/02/09	0	0.00	1	39.50	39.50	-1	1,601	-0.06%
2022/02/08	1	38.00	1	38.45	39.25	0	1,594	0.00%
2022/02/07	1	37.85	1	38.30	38.00	0	1,580	0.00%
2022/01/24	0	37.60	0	0.00	37.75	0	1,571	0.00%
2022/01/20	0	0.00	1	39.70	39.70	-1	1,541	-0.06%
2022/01/18	8.1	41.95	7	42.03	40.20	1.1	1,507	0.07%
2022/01/17	4	39.10	2	39.78	40.25	2	1,338	0.15%
2022/01/14	7	40.54	1	40.40	39.80	6	1,299	0.46%
2022/01/13	22	43.43	18	43.96	42.70	4	1,204	0.33%
2022/01/12	5.2	42.80	5	43.06	43.55	0.2	888	0.02%
2022/01/11	0	0.00	2	39.58	39.60	-2	556	-0.36%
2021/12/27	0	0.00	1	37.30	37.10	-1	499	-0.20%
2021/12/21	0	0.00	9	36.67	36.70	-9	584	-1.54%
2021/12/20	2	37.15	1	37.00	36.80	1	583	0.17%
2021/12/16	1	36.60	1	36.95	36.75	0	567	0.00%
2021/12/15	9	37.21	0	0.00	36.95	9	567	1.59%
2021/12/13	0	0.00	1	35.60	35.90	-1	571	-0.18%
2021/12/10	1	34.65	2	35.00	34.90	-1	590	-0.17%
2021/12/09	0	0.00	1	34.95	34.85	-1	593	-0.17%
2021/12/07	0	0.00	1	35.05	34.90	-1	593	-0.17%
2021/11/23	2	36.05	1	36.40	36.00	1	579	0.17%
2021/11/22	0	0.00	1	36.00	36.35	-1	583	-0.17%
2021/11/19	1	35.90	0	0.00	35.80	1	591	0.17%
2021/11/17	0	0.00	1	36.20	36.35	-1	613	-0.16%
2021/11/16	1	35.60	0	0.00	35.70	1	621	0.16%
2021/11/15	2	36.08	0	0.00	36.10	2	627	0.32%
2021/11/12	1	36.70	0	0.00	36.70	1	631	0.16%
2021/11/11	0	0.00	1	37.90	37.45	-1	632	-0.16%
2021/11/10	1	37.30	0	0.00	37.25	1	641	0.16%
2021/11/08	0	0.00	1	37.30	37.55	-1	647	-0.15%
2021/11/05	1	36.80	1	37.20	37.10	0	659	0.00%
2021/11/03	1	36.80	1	37.25	36.85	0	677	0.00%
2021/11/02	1	37.60	0	0.00	36.80	1	683	0.15%
2021/11/01	0	0.00	1	37.70	38.00	-1	681	-0.15%
2021/10/29	1	36.80	0	0.00	36.70	1	673	0.15%
2021/10/25	1	35.05	1	35.40	35.55	0	687	0.00%
2021/10/21	0	0.00	1	36.20	35.95	-1	729	-0.14%
2021/10/20	0	0.00	1	35.95	35.90	-1	758	-0.13%
2021/10/15	0	0.00	1	35.30	35.60	-1	812	-0.12%
2021/10/13	2	35.50	0	0.00	35.30	2	860	0.23%
2021/10/08	1	36.95	0	0.00	36.70	1	885	0.11%
2021/10/06	1	37.45	0	0.00	37.00	1	1,004	0.10%
2021/10/05	2	36.53	2	37.28	37.00	0	1,004	0.00%
2021/10/01	2	38.98	0	0.00	38.10	2	996	0.20%
2021/09/30	1	38.55	1	39.30	39.25	0	944	0.00%
2021/09/29	0	0.00	1	39.00	39.15	-1	939	-0.11%
2021/09/27	0	0.00	1	38.35	38.35	-1	935	-0.11%
2021/09/24	0	0.00	1	38.25	37.90	-1	944	-0.11%
2021/09/23	1	38.00	1	38.30	37.80	0	956	0.00%
2021/09/22	1	37.70	0	0.00	38.30	1	965	0.10%
2021/09/17	1	38.95	0	0.00	39.05	1	964	0.10%
2021/09/15	0	0.00	1	38.50	39.40	-1	949	-0.11%
2021/09/14	0	0.00	1	37.20	37.50	-1	925	-0.11%
2021/09/13	2	36.38	2	36.78	36.95	0	935	0.00%
2021/09/10	0	0.00	1	36.30	36.45	-1	943	-0.11%
2021/09/09	0	0.00	1	35.70	35.90	-1	949	-0.11%
2021/09/08	1	35.55	0	0.00	35.30	1	953	0.10%
2021/09/07	1	36.40	0	0.00	36.25	1	952	0.10%
2021/09/06	1	37.05	0	0.00	36.70	1	957	0.10%
2021/09/03	0	0.00	1	37.90	37.50	-1	961	-0.10%
2021/09/02	1	38.05	1	38.45	37.70	0	967	0.00%
2021/09/01	0	0.00	1	38.40	38.60	-1	972	-0.10%
2021/08/26	0	0.00	1	38.15	38.05	-1	988	-0.10%
2021/08/25	1	37.65	1	38.00	37.90	0	992	0.00%
2021/08/24	1	37.30	1	37.30	37.90	0	987	0.00%
2021/08/20	1	36.80	0	0.00	37.25	1	990	0.10%
2021/08/16	1	38.80	0	0.00	38.30	1	980	0.10%
2021/08/13	2	39.33	1	39.90	39.90	1	977	0.10%
2021/08/11	1	40.30	0	0.00	40.45	1	995	0.10%
2021/08/09	1	41.65	1	42.10	41.65	0	1,046	0.00%
2021/08/03	1	43.20	2	43.38	43.15	-1	1,265	-0.08%
2021/08/02	1	43.45	0	0.00	43.10	1	1,409	0.07%
2021/07/30	0	0.00	2.2	43.86	43.35	-2.2	1,576	-0.14%
2021/07/29	1	44.45	1	44.35	44.55	0	1,634	0.00%
2021/07/28	1	46.10	0	0.00	44.10	1	1,649	0.06%
2021/07/27	2	47.40	1	48.20	46.55	1	1,679	0.06%
2021/07/26	0	0.00	1	47.40	47.85	-1	1,707	-0.06%
2021/07/23	1	46.25	1	46.85	46.30	0	1,731	0.00%
2021/07/22	1	45.55	0	0.00	45.65	1	1,791	0.06%
2021/07/21	2	45.23	2	45.73	45.65	0	1,820	0.00%
2021/07/20	1	45.65	0	0.00	45.15	1	1,842	0.05%
2021/07/19	0	0.00	4	45.99	46.05	-4	1,852	-0.22%
2021/07/16	2	45.08	2	45.60	44.85	0	1,870	0.00%
2021/07/15	0	0.00	2	43.80	45.00	-2	1,878	-0.11%
2021/07/14	3	44.23	1	44.50	43.85	2	1,905	0.10%
2021/07/13	0	0.00	2	42.65	44.30	-2	1,937	-0.10%
2021/07/09	2	41.05	0	0.00	41.20	2	2,013	0.10%
2021/07/07	1	41.70	0	0.00	41.55	1	2,132	0.05%
2021/07/06	0	0.00	1	42.35	42.10	-1	2,164	-0.05%
2021/07/05	1	42.05	0	0.00	42.15	1	2,277	0.04%
2021/07/01	1	43.20	0	0.00	42.30	1	2,341	0.04%
2021/06/30	0	0.00	1	44.40	43.60	-1	2,366	-0.04%
2021/06/23	0	0.00	1	42.70	42.75	-1	2,402	-0.04%
2021/06/22	0	0.00	2	42.10	42.20	-2	2,405	-0.08%
2021/06/21	1	41.85	1	41.40	41.05	0	2,399	0.00%
2021/06/18	1	42.50	1	43.00	42.30	0	2,409	0.00%
2021/06/17	2	42.43	2	42.88	42.70	0	2,422	0.00%
2021/06/16	1	42.90	0	0.00	42.55	1	2,439	0.04%
2021/06/15	1	43.60	0	0.00	43.25	1	2,440	0.04%
2021/06/11	0	0.00	2	43.23	43.40	-2	2,443	-0.08%
2021/06/09	2	42.00	1	42.40	41.60	1	2,449	0.04%
2021/06/08	2	42.58	0	0.00	42.25	2	2,470	0.08%
2021/06/03	0	0.00	1	44.20	43.90	-1	2,501	-0.04%
2021/06/02	1	44.45	0	0.00	43.80	1	2,543	0.04%
2021/05/27	3	42.27	3	42.55	42.65	0	2,665	0.00%
2021/05/26	0	0.00	1	42.75	42.60	-1	2,678	-0.04%
2021/05/24	0	0.00	5	41.84	42.05	-5	2,688	-0.19%
2021/05/21	1	41.10	2	41.65	41.15	-1	2,696	-0.04%
2021/05/20	4	41.55	3	41.68	40.50	1	2,710	0.04%
2021/05/19	5	41.52	6	41.83	42.10	-1	2,712	-0.04%
2021/05/18	8	40.35	16	40.52	42.40	-8	2,721	-0.29%
2021/05/17	13	38.75	11	38.57	39.00	2	2,709	0.07%
2021/05/14	10	41.12	17	40.96	41.70	-7	2,677	-0.26%
2021/05/13	9	39.87	5	40.11	40.00	4	2,662	0.15%
2021/05/12	7	42.40	12	42.05	41.10	-5	2,689	-0.19%
2021/05/11	12	46.47	1	46.70	45.50	11	2,633	0.42%
2021/05/10	4	50.50	5	50.51	49.50	-1	2,569	-0.04%
2021/05/07	1	48.50	0	0.00	49.35	1	2,461	0.04%
2021/05/06	0	0.00	9	48.32	50.10	-9	2,299	-0.39%
2021/05/05	3	45.85	1	46.85	45.55	2	2,236	0.09%
2021/05/04	5	47.92	4	48.86	46.35	1	2,230	0.04%
2021/05/03	2	50.45	5	50.29	49.40	-3	2,211	-0.14%
2021/04/29	3	50.60	3	51.50	51.10	0	2,193	0.00%
2021/04/28	10	50.87	16	50.71	51.30	-6	2,155	-0.28%
2021/04/27	4	49.95	4	50.58	50.20	0	2,107	0.00%
2021/04/26	14	49.69	12	49.91	49.80	2	2,082	0.10%
2021/04/23	4	48.43	5	48.89	48.20	-1	2,083	-0.05%
2021/04/22	11	48.86	7	49.69	48.20	4	2,102	0.19%
2021/04/21	5	49.95	1	49.95	49.80	4	2,066	0.19%
2021/04/20	7	50.21	5	50.82	50.20	2	2,056	0.10%
2021/04/19	4	50.28	4	51.03	50.50	0	2,043	0.00%
2021/04/16	3	49.72	2	50.15	49.95	1	2,002	0.05%
2021/04/15	7	50.40	4	50.70	50.20	3	1,992	0.15%
2021/04/14	8	48.84	36	49.13	49.00	-28	1,921	-1.46%
2021/04/13	14	49.98	12	50.16	48.65	2	1,913	0.10%
2021/04/12	6	49.47	2	49.65	49.35	4	1,870	0.21%
2021/04/09	14	49.41	13	49.70	50.20	1	1,857	0.05%
2021/04/08	6	48.23	16	47.11	48.45	-10	1,754	-0.57%
2021/04/07	4	46.65	0	0.00	46.40	4	1,705	0.23%
2021/04/06	3	47.23	0	0.00	47.20	3	1,721	0.17%
2021/04/01	11	46.45	2	46.23	46.90	9	1,711	0.53%
2021/03/31	1	45.10	1	45.45	45.20	0	1,687	0.00%
2021/03/30	0	0.00	1	45.30	45.30	-1	1,702	-0.06%
2021/03/29	0	0.00	3	44.88	45.15	-3	1,740	-0.17%
2021/03/26	0	0.00	2	43.73	44.25	-2	1,773	-0.11%
2021/03/25	11	43.28	0	0.00	43.15	11	1,792	0.61%
2021/03/24	1	43.55	1	43.40	43.60	0	1,817	0.00%
2021/03/23	1	44.25	0	0.00	43.40	1	1,839	0.05%
2021/03/22	1	44.10	1	44.65	44.10	0	1,843	0.00%
2021/03/19	2	45.08	0	0.00	44.55	2	1,863	0.11%
2021/03/18	3	45.83	0	0.00	45.75	3	1,869	0.16%
2021/03/17	2	45.78	1	46.40	45.60	1	1,927	0.05%
2021/03/16	2	46.15	0	0.00	46.10	2	2,023	0.10%
2021/03/12	0	0.00	1	46.05	46.05	-1	2,181	-0.05%
2021/03/11	0	0.00	1	46.00	45.70	-1	2,227	-0.04%
2021/03/10	1	45.25	1	45.90	45.20	0	2,270	0.00%
2021/03/09	1	46.00	0	0.00	45.50	1	2,327	0.04%
2021/03/08	1	46.00	4	46.84	46.00	-3	2,498	-0.12%
2021/03/05	0	0.00	1	45.15	45.60	-1	2,524	-0.04%
2021/03/04	2	45.68	1	46.40	45.25	1	2,594	0.04%
2021/03/03	1	46.35	6	45.25	46.40	-5	2,729	-0.18%
2021/02/26	5	44.39	2	44.90	43.85	3	3,021	0.10%
2021/02/25	13	44.45	0	0.00	44.55	13	3,034	0.43%
2021/02/24	3	44.92	0	0.00	44.40	3	3,054	0.10%
2021/02/19	1	43.40	1	43.90	44.40	0	3,135	0.00%
2021/02/17	1	42.65	1	42.65	43.85	0	3,189	0.00%
2021/02/05	1	42.10	3	42.82	42.10	-2	3,201	-0.06%
2021/02/04	2	42.25	3	41.87	42.40	-1	3,260	-0.03%
2021/02/03	3	41.27	1	42.85	41.35	2	3,354	0.06%
2021/02/02	1	41.60	2	42.20	42.50	-1	3,347	-0.03%
2021/02/01	1	42.00	1	43.00	41.65	0	3,400	0.00%
2021/01/29	1	43.30	2	43.70	42.85	-1	3,429	-0.03%
2021/01/28	1	43.10	1	43.50	42.75	0	3,536	0.00%
2021/01/27	2	43.93	0	0.00	43.85	2	3,584	0.06%
2021/01/26	2	44.28	0	0.00	44.40	2	3,649	0.05%
2021/01/25	3	44.73	3	44.40	45.35	0	3,710	0.00%
2021/01/22	5	43.43	8	43.54	43.90	-3	3,748	-0.08%
2021/01/21	1	42.90	1	43.40	42.55	0	3,812	0.00%
2021/01/20	7	43.00	1	45.00	42.40	6	4,147	0.14%
2021/01/19	2	45.40	2	45.80	45.10	0	4,195	0.00%
2021/01/18	0	0.00	3	45.07	45.50	-3	4,295	-0.07%
2021/01/15	3	45.38	2	44.80	44.80	1	4,681	0.02%
2021/01/14	2	46.98	1	46.85	46.85	1	4,713	0.02%
2021/01/13	0	0.00	2	47.43	47.30	-2	4,769	-0.04%
2021/01/12	1	48.30	0	0.00	46.80	1	4,802	0.02%
2021/01/11	1	48.20	2	48.45	48.30	-1	4,867	-0.02%
2021/01/08	2	47.68	1	48.00	48.50	1	4,982	0.02%
2021/01/07	3	48.37	3	48.17	47.80	0	5,141	0.00%
2021/01/05	1	48.70	1	49.10	48.75	0	5,540	0.00%
2021/01/04	1	48.75	0	0.00	49.00	1	5,917	0.02%
2020/12/31	0	0.00	1	49.70	49.70	-1	5,941	-0.02%
2020/12/30	1	49.05	1	49.50	49.30	0	6,023	0.00%
2020/12/28	1	49.90	1	49.85	49.25	0	6,239	0.00%
2020/12/25	2	50.15	1	50.60	49.80	1	6,279	0.02%
2020/12/24	2	50.50	2	50.60	50.20	0	6,314	0.00%
2020/12/23	2	49.48	2	49.23	50.40	0	6,344	0.00%
2020/12/22	1	49.05	1	50.00	48.45	0	6,478	0.00%
2020/12/21	1	49.75	0	0.00	50.00	1	6,504	0.02%
2020/12/18	0	0.00	1	50.80	50.50	-1	6,545	-0.02%
2020/12/17	1	50.60	0	0.00	50.20	1	6,592	0.02%
2020/12/16	0	0.00	1	51.40	51.10	-1	6,690	-0.01%
2020/12/15	3	51.00	0	0.00	50.70	3	6,711	0.04%
2020/12/14	0	0.00	2	52.40	52.40	-2	6,751	-0.03%
2020/12/11	2	53.50	0	0.00	52.40	2	6,811	0.03%
2020/12/10	2	54.05	2	54.95	53.90	0	6,857	0.00%
2020/12/09	12	54.69	2	55.30	54.60	10	6,968	0.14%
2020/12/08	4	54.18	4	54.30	55.00	0	7,502	0.00%
2020/12/07	1	52.00	6	53.32	53.90	-5	7,652	-0.07%
2020/12/04	4	53.05	0	0.00	52.60	4	7,674	0.05%
2020/12/03	14	53.67	21	53.69	53.70	-7	7,727	-0.09%
2020/12/02	9	55.72	4	56.23	53.90	5	7,876	0.06%
2020/12/01	2	53.00	12	53.71	53.60	-10	7,773	-0.13%
2020/11/30	2	53.60	2	54.00	53.30	0	7,838	0.00%
2020/11/27	6	54.00	7	53.66	52.90	-1	7,803	-0.01%
2020/11/26	1	52.20	10.1	52.50	52.60	-9.1	7,738	-0.12%
2020/11/25	74	52.72	63	53.54	52.00	11	7,863	0.14%
2020/11/24	3	50.53	3	50.83	50.50	0	7,614	0.00%
2020/11/23	1	50.30	1	50.70	50.60	0	7,686	0.00%
2020/11/17	0	0.00	3	49.25	49.40	-3	7,896	-0.04%
2020/11/16	1	48.80	0	0.00	48.70	1	7,968	0.01%
2020/11/13	3	48.80	1	48.80	49.05	2	8,049	0.02%
2020/11/12	1	49.30	0	0.00	48.40	1	8,314	0.01%
2020/11/11	2	49.68	1	49.30	49.05	1	8,505	0.01%
2020/11/10	1	51.10	0	0.00	50.60	1	8,463	0.01%
2020/11/09	1	51.40	2	51.95	51.80	-1	8,424	-0.01%
2020/11/06	4	51.78	3	51.77	51.10	1	8,394	0.01%
2020/11/05	0	0.00	1	51.70	51.40	-1	8,393	-0.01%
2020/11/04	1	50.90	0.4	51.00	50.50	0.6	8,302	0.01%
2020/11/03	1	51.50	5	51.22	51.30	-4	8,301	-0.05%
2020/11/02	3	49.77	1	50.80	50.10	2	8,341	0.02%
2020/10/30	1	51.60	0.6	50.50	50.80	0.4	8,297	0.00%
2020/10/29	1	51.10	1	51.60	51.60	0	8,247	0.00%
2020/10/28	2	52.30	25	53.16	52.10	-23	8,190	-0.28%
2020/10/27	1	51.80	4	52.13	51.80	-3	7,870	-0.04%
2020/10/26	15	52.54	4	52.10	52.50	11	7,864	0.14%
2020/10/23	16	53.27	4	52.05	53.00	12	7,845	0.15%
2020/10/22	2	49.60	2	50.55	50.30	0	7,533	0.00%
2020/10/21	11	50.47	1	50.70	50.40	10	7,581	0.13%
2020/10/20	2	49.75	1	50.30	50.70	1	7,627	0.01%
2020/10/19	3	50.23	7	50.21	50.30	-4	7,938	-0.05%
2020/10/16	5	50.75	3	51.50	50.40	2	8,004	0.02%
2020/10/15	3	50.60	61	50.94	51.60	-58	7,916	-0.73%
2020/10/14	63	51.21	3	51.13	51.00	60	7,792	0.77%
2020/10/13	1	49.05	151	49.16	49.35	-150	7,746	-1.94%	大賣/鉅額交易
2020/10/12	151	50.03	58	49.90	50.80	93	7,563	1.23%	大買/
2020/10/08	3	46.25	2	46.88	46.60	1	7,282	0.01%
2020/10/07	6	46.28	6	46.42	46.45	0	7,260	0.00%
2020/10/06	2	45.35	2	46.03	46.30	0	7,224	0.00%
2020/10/05	1	44.60	4	44.56	45.00	-3	7,176	-0.04%
2020/09/30	2	42.25	4	42.55	42.25	-2	7,206	-0.03%
2020/09/29	18	41.83	2	42.93	41.75	16	7,161	0.22%
2020/09/28	1	42.25	1	43.25	42.60	0	7,157	0.00%
2020/09/25	2	43.80	4	44.60	41.90	-2	7,153	-0.03%
2020/09/24	13	43.99	12	43.72	43.45	1	6,989	0.01%
2020/09/23	2	44.60	2	45.18	44.15	0	6,934	0.00%
2020/09/22	10	44.81	10	44.70	44.60	0	6,907	0.00%
2020/09/21	44	45.99	5	45.90	46.05	39	6,841	0.57%
2020/09/18	2	45.08	6	45.33	44.90	-4	6,729	-0.06%
2020/09/17	1	44.75	3	45.03	45.05	-2	6,685	-0.03%
2020/09/16	2	44.20	1	44.95	45.00	1	6,619	0.02%
2020/09/15	8	44.39	1	44.75	44.40	7	6,551	0.11%
2020/09/14	4	45.75	55	45.11	44.85	-51	6,452	-0.79%
2020/09/11	121	47.44	167	47.74	46.65	-46	6,258	-0.74%	大買/大賣/
2020/09/10	111	45.19	12	44.89	44.90	99	5,723	1.73%	大買/
2020/09/09	2	41.33	4	42.15	42.65	-2	5,565	-0.04%
2020/09/08	4	41.95	44	41.61	42.20	-40	5,537	-0.72%
2020/09/07	43	44.09	5	42.86	42.05	38	5,442	0.70%
2020/09/04	3	40.53	3	40.95	40.60	0	5,261	0.00%
2020/09/03	7	41.56	5	41.77	41.15	2	5,178	0.04%
2020/09/02	2	39.50	3	40.05	40.65	-1	5,047	-0.02%
2020/09/01	2	39.88	0	0.00	39.65	2	4,992	0.04%
2020/08/31	2	40.30	3	40.88	40.80	-1	4,905	-0.02%
2020/08/28	1	38.60	2	38.85	38.70	-1	4,688	-0.02%
2020/08/27	1	38.50	1	38.70	38.75	0	4,655	0.00%
2020/08/26	1	38.00	1	38.45	38.05	0	4,553	0.00%
2020/08/25	1	38.40	0	0.00	38.00	1	4,514	0.02%
2020/08/24	6	38.29	2	37.50	38.40	4	4,417	0.09%
2020/08/21	1	37.90	4	36.98	37.55	-3	4,316	-0.07%
2020/08/20	4	36.11	3	36.10	35.90	1	4,217	0.02%
2020/08/19	0	0.00	1	39.60	38.20	-1	4,097	-0.02%
2020/08/18	23	39.10	73	39.34	39.05	-50	3,997	-1.25%
2020/08/17	1	38.30	343	38.29	38.30	-342	3,711	-9.21%	大賣/鉅額交易
2020/08/12	2	34.20	0	0.00	34.40	2	3,363	0.06%
2020/08/11	2	34.33	0	0.00	34.25	2	3,338	0.06%
2020/08/10	0	0.00	1	35.00	35.10	-1	3,314	-0.03%
2020/08/06	0	0.00	1	35.00	35.75	-1	3,213	-0.03%
2020/08/04	1	34.30	1	34.00	34.20	0	3,087	0.00%
2020/07/31	1	34.25	2	34.03	33.60	-1	3,042	-0.03%
2020/07/30	2	34.10	0	0.00	33.85	2	3,059	0.07%
2020/07/29	0	0.00	1	34.85	34.75	-1	3,051	-0.03%
2020/07/28	1	34.40	2	34.68	33.30	-1	2,964	-0.03%
2020/07/27	2	33.75	0	0.00	32.95	2	2,874	0.07%
2020/07/24	2	36.08	2	36.18	36.60	0	2,756	0.00%
2020/07/23	23	36.41	20	36.92	36.25	3	2,645	0.11%
2020/07/22	0	0.00	103	36.58	36.60	-103	2,292	-4.49%	大賣/鉅額交易
2020/07/21	53	32.74	0	0.00	33.30	53	2,134	2.48%
2020/07/20	0	0.00	2	32.75	32.70	-2	2,083	-0.10%
2020/07/17	16	33.35	38	33.09	32.00	-22	2,019	-1.09%
2020/07/14	69	30.51	1	31.10	30.20	68	1,642	4.14%
2020/07/13	251	31.21	2	31.08	31.10	249	1,613	15.43%	大買/鉅額交易
2020/07/10	0	0.00	22	30.59	31.55	-22	1,556	-1.41%
2020/07/09	0	0.00	18	30.93	30.55	-18	1,451	-1.24%
2020/07/08	37	29.15	0	0.00	29.15	37	1,322	2.80%
2020/07/07	90	29.27	1	29.40	29.55	89	1,309	6.80%
2020/07/06	1	28.20	0	0.00	29.15	1	1,274	0.08%
2020/07/03	1	28.45	0	0.00	28.35	1	1,236	0.08%
2020/06/29	20	27.50	0	0.00	27.35	20	1,185	1.69%
2020/06/23	3	27.75	0	0.00	27.60	3	1,183	0.25%
2020/06/19	0	0.00	1	28.60	28.25	-1	1,170	-0.09%
2020/06/18	0	0.00	6	28.20	28.25	-6	1,170	-0.51%
2020/06/17	10	28.92	5	28.90	28.75	5	1,155	0.43%
2020/06/16	2	28.05	1	28.35	29.00	1	1,101	0.09%
2020/06/15	2	27.05	3	27.90	27.80	-1	1,033	-0.10%
2020/06/12	6	25.79	7	26.46	26.45	-1	977	-0.10%
2020/06/11	4	27.05	0	0.00	26.80	4	981	0.41%
2020/06/05	0	0.00	1	26.50	26.85	-1	1,033	-0.10%
2020/06/04	1	26.20	21	26.10	26.10	-20	1,040	-1.92%
2020/06/03	2	26.15	0	0.00	26.15	2	1,060	0.19%
2020/06/01	1	26.35	0	0.00	26.35	1	1,063	0.09%
2020/05/27	0	0.00	1	25.30	25.80	-1	1,072	-0.09%
2020/05/26	1	24.90	1	25.30	25.00	0	1,085	0.00%
2020/05/25	1	25.05	0	0.00	25.10	1	1,093	0.09%
2020/05/22	6	25.55	0	0.00	25.50	6	1,091	0.55%
2020/05/20	0	0.00	1	26.25	26.30	-1	1,107	-0.09%
2020/05/18	16	25.64	1	25.80	25.85	15	1,114	1.35%
2020/05/15	6	26.34	10	26.10	25.90	-4	1,109	-0.36%
2020/05/13	6	27.48	0	0.00	27.45	6	1,095	0.55%
2020/05/11	8	28.31	1	28.20	28.05	7	1,151	0.61%
2020/05/08	10	28.30	0	0.00	28.15	10	1,171	0.85%
2020/05/06	7	28.31	3	28.33	28.10	4	1,231	0.32%
2020/05/05	2	28.55	14	28.55	28.45	-12	1,307	-0.92%
2020/04/30	0	0.00	2	26.15	26.60	-2	1,282	-0.16%
2020/04/29	0	0.00	5	25.69	25.55	-5	1,276	-0.39%
2020/04/27	0	0.00	1	24.55	24.75	-1	1,319	-0.08%
2020/04/24	14	24.28	0	0.00	24.15	14	1,359	1.03%
2020/04/23	2	24.55	0	0.00	24.50	2	1,387	0.14%
2020/04/22	1	24.25	0	0.00	24.50	1	1,387	0.07%
2020/04/21	1	24.80	0	24.25	24.25	1	1,387	0.07%
2020/04/20	3	25.27	0	0.00	25.15	3	1,378	0.22%
2020/04/16	1	25.70	0	0.00	25.70	1	1,404	0.07%
2020/04/15	1	26.00	0	0.00	25.95	1	1,404	0.07%
2020/04/14	0	0.00	8	26.00	26.15	-8	1,405	-0.57%
2020/04/13	1	26.05	0	0.00	25.80	1	1,401	0.07%
2020/03/24	0	0.00	2	21.95	22.60	-2	1,392	-0.14%
2020/03/23	1	20.30	1	20.70	21.20	0	1,439	0.00%
2020/03/20	0	0.00	1	20.90	21.40	-1	1,446	-0.07%
2020/03/19	1	19.95	0	0.00	19.95	1	1,439	0.07%
2020/03/17	1	23.15	1	23.75	22.65	0	1,408	0.00%
2020/03/16	1	24.80	0	0.00	24.20	1	1,413	0.07%
2020/03/13	0	0.00	20	25.20	25.40	-20	1,393	-1.44%
2020/03/11	4	29.55	1	29.95	29.45	3	1,331	0.23%
2020/03/10	4	30.15	0	0.00	30.25	4	1,312	0.30%
2020/03/04	4	30.40	0	0.00	30.50	4	1,262	0.32%
2020/02/24	0	0.00	1	29.80	29.80	-1	1,247	-0.08%
2020/02/20	2	30.40	0	0.00	30.40	2	1,225	0.16%
2020/02/14	0	0.00	1	31.10	31.00	-1	1,241	-0.08%
2020/02/13	1	30.85	2	31.15	30.80	-1	1,228	-0.08%
2020/02/12	1	31.50	0	0.00	31.40	1	1,204	0.08%
2020/02/11	0	0.00	0.1	31.35	31.35	-0.1	1,153	-0.01%
2020/02/03	1	29.10	0	0.00	29.20	1	859	0.12%
2020/01/31	1	29.05	1	29.45	30.00	0	844	0.00%
2020/01/30	2	28.80	2	29.30	29.00	0	821	0.00%
2020/01/20	2	30.45	0	0.00	30.35	2	785	0.25%
2020/01/17	1	29.35	1	29.40	29.30	0	731	0.00%
2020/01/16	1	28.35	2	28.60	28.70	-1	698	-0.14%
2020/01/15	1	28.40	0	0.00	28.35	1	690	0.14%
2020/01/10	1	29.15	0	0.00	28.75	1	688	0.15%
2019/12/27	0	0.00	1	29.00	28.80	-1	634	-0.16%
2019/12/23	1	29.35	1	29.70	29.35	0	632	0.00%
2019/12/20	1	29.45	2	29.70	29.45	-1	629	-0.16%
2019/12/19	2	29.98	1	29.65	29.65	1	628	0.16%
2019/12/18	1	29.80	0	0.00	30.15	1	618	0.16%
2019/12/11	1	29.15	3	28.97	29.10	-2	544	-0.37%
2019/12/10	0	0.00	0.2	28.50	28.60	-0.2	523	-0.03%
2019/11/29	0	0.00	2.2	28.45	28.45	-2.2	521	-0.42%
2019/11/19	0	0.00	1	26.65	26.75	-1	448	-0.22%
2019/11/18	2	26.75	1	26.70	26.70	1	464	0.22%
2019/11/15	0	0.00	1	26.70	26.50	-1	466	-0.21%
2019/10/22	1	24.75	0	0.00	24.70	1	705	0.14%
2019/10/21	1	25.05	1	25.10	24.40	0	720	0.00%
2019/10/15	1	25.10	1	25.55	25.95	0	881	0.00%
2019/10/04	0	0.00	2	25.75	25.70	-2	986	-0.20%
2019/09/26	0	0.00	2	25.90	25.80	-2	1,056	-0.19%
2019/09/24	1	26.15	0.2	25.90	26.00	0.8	1,058	0.08%
2019/09/23	0	0.00	10	25.88	26.00	-10	1,075	-0.93%
2019/09/20	0	0.00	1	25.80	25.45	-1	1,074	-0.09%
2019/09/18	0	0.00	1	24.90	24.80	-1	1,067	-0.09%
2019/09/16	0	0.00	1	24.80	24.75	-1	1,093	-0.09%
2019/09/09	0	0.00	17	24.50	24.70	-17	1,202	-1.41%
2019/09/05	0	0.00	1	23.70	23.70	-1	1,211	-0.08%
2019/08/23	1	23.10	0	0.00	23.05	1	1,564	0.06%
2019/08/21	1	23.40	5	23.16	23.40	-4	1,570	-0.25%
2019/08/20	2	22.90	3	22.85	22.80	-1	1,551	-0.06%
2019/08/12	0	0.00	1	23.40	23.25	-1	1,509	-0.07%
2019/08/08	0	0.00	3	23.30	23.40	-3	1,502	-0.20%
2019/08/07	4	23.09	3	23.30	23.05	1	1,497	0.07%
2019/08/06	1	23.00	24	22.74	23.05	-23	1,486	-1.55%
2019/08/05	17	23.81	2	24.30	23.70	15	1,466	1.02%
2019/08/02	12	24.20	0	0.00	24.15	12	1,447	0.83%
2019/08/01	11	25.30	6	25.70	25.15	5	1,414	0.35%
2019/07/31	10	25.65	0	0.00	25.50	10	1,394	0.72%
2019/07/30	1	26.00	0	0.00	25.90	1	1,371	0.07%
2019/07/29	0	0.00	2	27.25	26.85	-2	1,326	-0.15%
2019/07/26	3	27.50	3	27.85	27.60	0	1,309	0.00%
2019/07/25	4	27.48	4	27.70	27.40	0	1,300	0.00%
2019/07/24	0	0.00	3	27.78	27.50	-3	1,286	-0.23%
2019/07/23	5	28.32	0	0.00	27.70	5	1,277	0.39%
2019/07/22	11	28.65	3	29.15	28.55	8	1,253	0.64%
2019/07/19	13	28.80	7	28.46	28.90	6	1,208	0.50%
2019/07/18	2	27.50	2	27.80	27.65	0	1,142	0.00%
2019/07/17	2	27.75	2	28.15	27.80	0	1,114	0.00%
2019/07/16	8	27.70	6.2	27.63	27.80	1.9	1,087	0.17%
2019/07/15	5	27.10	0	0.00	27.30	5	1,072	0.47%
2019/07/12	1	27.85	2	28.08	27.60	-1	1,053	-0.09%
2019/07/11	1	27.30	7	27.28	27.30	-6	999	-0.60%
2019/07/10	5	26.94	0	0.00	26.40	5	979	0.51%
2019/07/09	0	0.00	3	27.05	27.05	-3	973	-0.31%
2019/07/08	3	26.80	3	27.15	26.80	0	963	0.00%
2019/07/05	0	0.00	7	26.99	27.00	-7	958	-0.73%
2019/07/04	0	0.00	2	27.00	26.85	-2	947	-0.21%
2019/07/02	0	0.00	3	25.70	26.00	-3	895	-0.33%
2019/07/01	4	25.51	3	25.90	25.65	1	892	0.11%
2019/06/28	3	25.85	3	26.45	25.55	0	888	0.00%
2019/06/25	2	25.90	2	26.20	25.80	0	872	0.00%
2019/06/21	7	25.75	0	0.00	25.75	7	861	0.81%
2019/06/20	2	26.30	1	26.60	26.30	1	851	0.12%
2019/06/19	1	26.05	1	26.50	26.55	0	852	0.00%
2019/06/18	7	26.37	6	26.38	26.45	1	840	0.12%
2019/06/17	3	25.80	10	26.15	25.50	-7	786	-0.89%
2019/06/14	2	26.75	1	26.85	26.70	1	755	0.13%
2019/06/13	1	26.75	0	0.00	27.10	1	749	0.13%
2019/06/12	1	26.65	0	0.00	27.00	1	736	0.14%
2019/06/10	22	27.31	11	26.70	27.35	11	653	1.68%
2019/06/06	0	0.00	2	26.93	27.00	-2	582	-0.34%
2019/06/05	1	24.30	1	24.45	25.90	0	464	0.00%
2019/05/28	0	0.00	1	23.85	23.40	-1	357	-0.28%
2019/05/23	0	0.00	2	22.90	22.85	-2	347	-0.58%
2019/05/21	0	0.00	1	22.90	22.80	-1	351	-0.28%
2019/05/20	1	22.90	0	0.00	22.90	1	353	0.28%
2019/05/15	0	0.00	1	22.20	22.25	-1	340	-0.29%
2019/05/10	1	21.15	1	21.15	21.15	0	353	0.00%
2019/05/06	1	21.10	0	0.00	21.40	1	399	0.25%
2019/05/03	1	21.75	1	21.70	21.60	0	420	0.00%
2019/04/17	1	22.15	0	0.00	21.90	1	465	0.21%
2019/04/08	1	23.45	1	23.35	23.35	0	440	0.00%
2019/03/29	0	0.00	1	23.90	24.05	-1	448	-0.22%
2019/03/28	2	23.88	0	0.00	23.80	2	437	0.46%
2019/03/27	0	0.00	5	23.55	23.55	-5	429	-1.17%
2019/03/20	0	0.00	1	23.40	23.70	-1	396	-0.25%
2019/03/18	1	22.65	3.4	22.86	23.25	-2.4	383	-0.61%
2019/03/15	0	0.00	1	22.45	22.40	-1	369	-0.27%
2019/03/14	3	22.20	0	0.00	22.30	3	367	0.82%
2019/03/08	0	0.00	1	22.10	22.20	-1	371	-0.27%
2019/03/07	1	22.00	1	22.20	22.25	0	373	0.00%
2019/02/21	0	0.00	2	21.93	21.90	-2	370	-0.54%
2019/02/20	1	21.70	0	0.00	21.70	1	368	0.27%
2019/02/19	0	0.00	1	21.95	21.95	-1	364	-0.27%
2019/02/18	2	21.70	0	0.00	21.50	2	360	0.56%
2019/02/15	1	21.85	1	21.95	21.95	0	358	0.00%
2019/02/11	0	0.00	4	22.20	22.40	-4	353	-1.13%
2019/01/29	1	22.10	6	21.85	21.75	-5	340	-1.47%
2019/01/24	10	21.23	0	0.00	20.80	10	308	3.24%
2019/01/22	0	0.00	2	20.83	20.70	-2	261	-0.76%
2019/01/21	2	19.20	1	19.30	19.30	1	227	0.44%
2019/01/11	1	19.00	0	0.00	19.15	1	274	0.36%
2019/01/10	0	0.00	1	19.20	19.15	-1	277	-0.36%
2019/01/04	0	0.00	1	18.45	18.50	-1	301	-0.33%
2019/01/03	1	18.75	1	18.95	18.50	0	325	0.00%
2018/12/25	1	18.90	0	0.00	19.00	1	422	0.24%
2018/12/22	0	0.00	2	19.60	19.35	-2	535	-0.37%
2018/12/20	1	18.40	0	0.00	18.30	1	554	0.18%
2018/12/18	0	0.00	1	19.15	19.05	-1	705	-0.14%
2018/12/11	1	18.30	0	0.00	18.40	1	1,093	0.09%
2018/12/07	1	18.60	0	0.00	18.60	1	1,100	0.09%
2018/12/04	1	19.25	0	0.00	19.15	1	1,153	0.09%
2018/11/30	0	0.00	1	19.00	19.00	-1	1,156	-0.09%
2018/11/27	0	0.00	1	18.90	18.85	-1	1,155	-0.09%
2018/11/26	1	18.70	0	0.00	18.90	1	1,156	0.09%
2018/11/20	0	0.00	1	19.00	19.00	-1	1,155	-0.09%
2018/11/19	0	0.00	1	18.85	18.90	-1	1,157	-0.09%
2018/11/13	1	18.15	0	0.00	18.15	1	1,172	0.09%
2018/11/05	0	0.00	1	18.40	18.50	-1	1,200	-0.08%
2018/10/26	0	0.00	1	17.30	16.70	-1	1,231	-0.08%
2018/10/25	1	17.40	0	0.00	17.05	1	1,220	0.08%
2018/10/18	1.3	19.08	1	19.00	19.00	0.3	1,203	0.02%
2018/10/12	0	0.00	1	19.35	19.35	-1	1,192	-0.08%
2018/10/11	1	19.40	0	0.00	19.40	1	1,182	0.08%
2018/10/04	1	24.05	2	24.00	24.00	-1	1,110	-0.09%
2018/10/03	2	24.38	1	24.65	23.80	1	1,100	0.09%
2018/10/01	0	0.00	1	23.50	24.30	-1	1,003	-0.10%
2018/09/26	1	24.75	1	25.20	24.05	0	951	0.00%
2018/09/25	2	24.73	1	25.15	24.75	1	913	0.11%
2018/09/21	1	24.45	4	24.70	24.35	-3	817	-0.37%
2018/09/20	1	24.80	0	0.00	24.45	1	809	0.12%
2018/09/19	4	24.10	0	0.00	25.20	4	799	0.50%
2018/09/18	0	0.00	1.3	24.50	24.50	-1.3	735	-0.17%
2018/09/14	0.4	22.30	0	0.00	22.40	0.4	612	0.06%
2018/09/12	1	22.15	1	22.85	22.00	0	624	0.00%
2018/09/11	1	22.15	2	22.38	22.30	-1	596	-0.17%
2018/09/05	0	0.00	1	22.05	22.35	-1	772	-0.13%
2018/08/21	1	21.55	0	0.00	21.55	1	854	0.12%
2018/08/13	0	0.00	1	21.25	21.65	-1	915	-0.11%
2018/08/09	1	22.60	0	0.00	22.60	1	928	0.11%
2018/08/08	1	22.55	0	0.00	22.55	1	945	0.11%
2018/08/06	0	0.00	2	23.25	23.45	-2	1,000	-0.20%
2018/08/02	1	22.30	0	0.00	22.10	1	1,060	0.09%
2018/07/03	0	0.00	9	22.42	21.80	-9	3,915	-0.23%
2018/06/29	5	23.33	2	23.70	23.00	3	4,224	0.07%
2018/06/28	5	23.28	0	0.00	23.25	5	4,320	0.12%
2018/06/27	6	23.18	4	23.55	23.55	2	4,753	0.04%
2018/06/21	0.4	22.60	0	0.00	22.70	0.4	5,087	0.01%
2018/05/31	1	22.65	0	0.00	22.25	1	4,872	0.02%
2018/05/21	0	0.00	4	24.20	24.25	-4	4,810	-0.08%
2018/05/17	2	24.70	0	0.00	24.05	2	4,798	0.04%
2018/05/11	1	24.85	0	0.00	24.65	1	4,736	0.02%
2018/05/07	0	0.00	1	24.85	24.50	-1	4,589	-0.02%
2018/05/04	1	24.95	0	0.00	24.70	1	4,565	0.02%
2018/05/03	0	0.00	2	24.80	24.95	-2	4,544	-0.04%
2018/05/02	2	25.53	0	0.00	24.30	2	4,481	0.04%
2018/04/30	0	0.00	1	27.90	26.85	-1	4,346	-0.02%
2018/04/27	1	27.10	1	26.15	27.30	0	4,245	0.00%
2018/04/26	5	27.94	3	28.00	26.60	2	4,166	0.05%
2018/04/25	9	27.97	6	28.55	29.10	3	3,994	0.08%
2018/04/23	8	29.97	17	29.59	29.10	-9	3,793	-0.24%
2018/04/20	16	28.88	4	29.05	29.10	12	3,688	0.33%
2018/04/19	1	27.45	0	0.00	27.50	1	3,280	0.03%
2018/04/18	25	26.07	26	26.36	26.40	-1	3,153	-0.03%
2018/04/16	0	0.00	72	26.04	26.20	-72	3,050	-2.36%
2018/04/13	46	25.36	0	0.00	25.20	46	2,966	1.55%
2018/04/12	28	26.21	1	26.75	25.90	27	2,973	0.91%
2018/04/11	1	28.35	24	26.43	27.20	-23	2,905	-0.79%
2018/04/10	26	31.89	3	28.60	28.35	23	2,720	0.85%
2018/04/09	2	30.48	4	30.94	31.45	-2	2,444	-0.08%
2018/04/03	8	28.15	3.3	28.14	28.60	4.8	2,245	0.21%
2018/04/02	2	25.95	3	26.42	26.00	-1	2,049	-0.05%
2018/03/31	10	26.10	11	26.57	25.85	-1	1,987	-0.05%
2018/03/30	14	26.21	15	26.35	26.15	-1	1,867	-0.05%
2018/03/29	15	24.45	27.3	24.68	25.40	-12.3	1,408	-0.87%
2018/03/28	6	24.03	11	23.35	23.10	-5	1,224	-0.41%
2018/03/27	7	22.65	4	23.24	23.55	3	1,109	0.27%
2018/03/16	1	22.40	0	0.00	22.05	1	968	0.10%
2018/03/13	0	0.00	1	21.45	21.30	-1	952	-0.10%
2018/03/08	0	0.00	10	20.90	20.85	-10	964	-1.04%
2018/02/27	1	21.20	0	0.00	21.20	1	1,110	0.09%
2018/02/12	0	0.00	1	20.70	20.70	-1	1,130	-0.09%
2018/02/09	1	20.00	0	0.00	20.10	1	1,121	0.09%
2018/02/06	0.3	19.90	0	0.00	19.90	0.3	1,141	0.02%
2018/02/01	1	21.30	1	21.45	21.30	0	1,246	0.00%
2018/01/19	1	21.60	0	0.00	21.60	1	1,218	0.08%
2018/01/15	0	0.00	1	21.70	21.65	-1	1,093	-0.09%
2018/01/10	1	21.85	0	0.00	21.75	1	1,031	0.10%
2018/01/04	0	0.00	34	21.18	21.00	-34	940	-3.62%
2018/01/02	0	0.00	8	21.00	20.90	-8	915	-0.87%