元太 (8069)-兆豐-新營券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/22	1	292.00	2	292.00	291.50	-1	5,377	-0.02%
2024/11/21	0.2	284.00	0	0.00	285.50	0.2	5,482	0.00%
2024/11/20	0.1	293.00	0	0.00	288.00	0.1	5,665	0.00%
2024/11/19	1.1	287.45	1	292.00	291.50	0.1	5,648	0.00%
2024/11/15	1	280.00	1	286.50	290.00	0	5,711	0.00%
2024/11/14	1.7	276.39	0	0.00	275.00	1.7	5,802	0.03%
2024/11/13	3	289.33	0	0.00	287.00	3	5,784	0.05%
2024/11/12	3.6	288.18	1	292.00	290.00	2.6	5,942	0.04%
2024/11/11	1	292.50	3	298.00	300.00	-2	5,889	-0.03%
2024/11/08	1	295.00	0	0.00	294.00	1	5,903	0.02%
2024/11/07	3.2	290.48	0	0.00	300.00	3.2	5,957	0.05%
2024/11/05	0	0.00	1	302.50	302.50	-1	5,910	-0.02%
2024/11/04	0.1	297.00	1.1	301.91	304.00	-1	6,010	-0.02%
2024/11/01	0.2	290.29	0	292.50	292.00	0.2	6,037	0.00%
2024/10/29	1	296.00	0	0.00	302.00	1	6,081	0.02%
2024/10/28	0	300.00	0	0.00	298.00	0	6,089	0.00%
2024/10/25	1.1	300.87	0	0.00	300.00	1.1	6,168	0.02%
2024/10/24	0	302.50	0	0.00	303.00	0	6,217	0.00%
2024/10/23	0	0.00	1	314.00	314.00	-1	6,310	-0.02%
2024/10/22	0	0.00	2	312.25	313.00	-2	6,260	-0.03%
2024/10/21	4	307.88	0	0.00	306.00	4	6,312	0.06%
2024/10/17	1	308.50	1	309.50	313.00	0	6,180	0.00%
2024/10/11	1	307.00	1	308.00	309.00	0	6,045	0.00%
2024/10/09	1.1	304.62	2	302.25	300.50	-0.9	6,110	-0.01%
2024/10/08	1.1	302.55	0	0.00	303.50	1.1	6,122	0.02%
2024/10/07	2	308.50	2.1	308.09	303.50	-0.1	6,103	0.00%
2024/10/04	0.1	299.50	3	299.67	300.00	-3	6,085	-0.05%
2024/10/01	0	0.00	3	298.00	298.00	-3	6,110	-0.05%
2024/09/30	2.2	289.92	0	0.00	293.00	2.2	6,156	0.04%
2024/09/27	8.1	297.81	1	298.00	295.00	7.1	6,228	0.11%
2024/09/25	1	311.50	0.1	312.00	310.50	1	6,401	0.01%
2024/09/24	0	0.00	0.1	317.19	316.00	-0.1	6,458	0.00%
2024/09/20	1.1	304.05	3.2	309.15	311.00	-2.1	6,439	-0.03%
2024/09/19	1	297.00	1	297.50	300.00	0	6,402	0.00%
2024/09/18	2	299.25	4	300.61	297.50	-2	6,410	-0.03%
2024/09/16	1	294.00	0	0.00	294.00	1	6,427	0.02%
2024/09/13	0	0.00	1	289.50	291.00	-1	6,435	-0.02%
2024/09/12	4	288.50	3	292.00	288.00	1	6,436	0.02%
2024/09/11	1	285.00	1	287.00	286.50	0	6,474	0.00%
2024/09/10	4	282.25	2	286.25	281.50	2	6,486	0.03%
2024/09/09	2.1	283.20	2.1	283.53	282.50	0	6,516	0.00%
2024/09/06	1	288.02	1	288.00	287.50	0	6,622	0.00%
2024/09/05	3.1	286.21	1	287.00	284.00	2.1	6,790	0.03%
2024/09/04	2	294.25	2	289.50	292.00	0	6,896	0.00%
2024/09/03	1	300.00	0	0.00	299.00	1	6,864	0.01%
2024/08/30	0	306.50	1	310.00	305.00	-1	6,854	-0.01%
2024/08/29	4	307.00	6	307.25	304.00	-2	6,761	-0.03%
2024/08/28	1	303.50	1.1	302.71	303.00	-0.1	6,670	0.00%
2024/08/27	3	296.50	0	0.00	301.00	3	6,719	0.04%
2024/08/26	1	296.48	2	300.75	296.00	-1	6,733	-0.01%
2024/08/23	0	0.00	3	301.81	302.00	-3	6,789	-0.04%
2024/08/22	9	294.11	17.3	297.64	298.50	-8.3	6,702	-0.12%
2024/08/21	2	282.49	2	284.00	284.00	0	6,528	0.00%
2024/08/20	3	283.98	3	285.00	281.50	0	6,546	0.00%
2024/08/19	5.1	279.71	1	284.00	281.50	4.1	6,650	0.06%
2024/08/16	6.1	286.42	3	291.35	286.50	3.1	6,658	0.05%
2024/08/15	6	286.42	6.1	285.80	286.00	-0.1	6,466	0.00%
2024/08/14	11	286.77	14	289.75	284.00	-3	6,366	-0.05%
2024/08/13	4	283.13	3	282.83	281.50	1	6,210	0.02%
2024/08/12	1	280.50	10.1	278.96	282.00	-9.1	6,251	-0.14%
2024/08/09	1	276.51	4.1	281.49	283.00	-3	6,217	-0.05%
2024/08/08	2.1	262.45	3.2	261.44	261.50	-1.1	6,152	-0.02%
2024/08/07	1	244.50	4.5	252.74	260.00	-3.5	6,272	-0.06%
2024/08/06	0	238.00	0	241.50	239.50	0	6,173	0.00%
2024/08/05	2.6	241.60	0	0.00	241.50	2.6	6,096	0.04%
2024/08/02	1	266.00	3	265.50	268.00	-2	6,103	-0.03%
2024/08/01	2	267.50	0	0.00	272.00	2	6,008	0.03%
2024/07/31	0	0.00	1	270.50	269.50	-1	6,009	-0.02%
2024/07/30	2	259.50	1	264.50	268.00	1	5,998	0.02%
2024/07/29	2	266.75	3.1	268.20	266.50	-1.1	6,010	-0.02%
2024/07/26	0	0.00	1	262.50	263.00	-1	6,029	-0.02%
2024/07/23	1.1	253.09	0	0.00	254.50	1.1	5,982	0.02%
2024/07/22	1.1	243.13	0	0.00	245.00	1.1	6,140	0.02%
2024/07/19	0.1	264.00	0	0.00	262.00	0.1	6,211	0.00%
2024/07/15	0	270.00	1	264.50	268.00	-1	6,436	-0.02%
2024/07/11	2	281.50	1.5	279.67	279.00	0.5	6,626	0.01%
2024/07/10	7	266.64	0	0.00	266.50	7	6,577	0.11%
2024/07/09	0	0.00	1	268.00	270.00	-1	6,593	-0.02%
2024/07/08	1	257.00	0	0.00	263.00	1	6,611	0.02%
2024/07/05	0.5	270.00	11	269.18	271.00	-10.5	6,577	-0.16%
2024/07/04	0	0.00	2	273.25	275.00	-2	6,591	-0.03%
2024/07/03	0.1	274.00	1.8	273.67	275.00	-1.7	6,561	-0.03%
2024/07/02	2.2	262.77	2.1	263.24	261.50	0.1	6,428	0.00%
2024/06/28	1	250.50	7.3	250.83	252.00	-6.3	6,249	-0.10%
2024/06/27	0	250.50	4.2	251.51	250.50	-4.2	6,154	-0.07%
2024/06/26	0	0.00	1	240.00	239.50	-1	6,084	-0.02%
2024/06/25	1	240.00	1	238.00	234.00	0	6,096	0.00%
2024/06/21	0	0.00	2	243.50	239.50	-2	6,114	-0.03%
2024/06/20	2.1	241.18	0	0.00	241.50	2.1	6,101	0.03%
2024/06/18	7.1	238.78	0	0.00	239.00	7.1	6,195	0.11%
2024/06/17	3	244.00	1	246.00	246.00	2	6,151	0.03%
2024/06/14	0	0.00	7	249.07	250.00	-7	6,152	-0.11%
2024/06/13	1	249.00	7	247.86	246.50	-6	6,150	-0.10%
2024/06/12	10	241.50	7	240.93	243.00	3	6,061	0.05%
2024/06/11	1	230.00	5	231.20	232.50	-4	5,905	-0.07%
2024/06/07	2	216.00	0	0.00	215.00	2	5,799	0.03%
2024/06/06	0	0.00	0.1	221.00	215.00	-0.1	5,861	0.00%
2024/06/03	0	220.00	0	0.00	221.50	0	6,340	0.00%
2024/05/31	0	0.00	1	221.00	219.50	-1	6,432	-0.02%
2024/05/30	1	220.50	0	0.00	220.00	1	6,424	0.02%
2024/05/29	7	234.50	6	227.92	227.00	1	6,488	0.02%
2024/05/27	0	0.00	1.8	225.95	226.00	-1.8	6,830	-0.03%
2024/05/24	2	227.00	0	0.00	227.00	2	6,874	0.03%
2024/05/23	0	0.00	4	223.88	225.50	-4	6,933	-0.06%
2024/05/22	0	0.00	2	217.00	216.50	-2	6,831	-0.03%
2024/05/20	0	0.00	0.1	212.50	212.50	-0.1	6,921	0.00%
2024/05/17	1.1	209.95	0	0.00	209.00	1.1	6,992	0.02%
2024/05/16	2.1	212.90	0	0.00	210.50	2.1	7,020	0.03%
2024/05/15	0	0.00	1	217.00	217.00	-1	7,038	-0.01%
2024/05/14	0	0.00	1	212.00	214.00	-1	7,213	-0.01%
2024/05/13	1	221.50	2	218.00	219.00	-1	7,201	-0.01%
2024/05/09	0	0.00	1	213.50	208.00	-1	7,297	-0.01%
2024/05/08	3	209.33	1	210.99	209.50	2	7,447	0.03%
2024/05/06	0	219.00	0	0.00	218.00	0	7,669	0.00%
2024/05/03	0	219.50	0	0.00	217.50	0	8,148	0.00%
2024/05/02	0	0.00	1	220.00	216.00	-1	8,247	-0.01%
2024/04/30	3	213.83	0	0.00	210.00	3	8,213	0.04%
2024/04/29	3	223.00	2	221.75	220.50	1	8,180	0.01%
2024/04/26	1	230.00	1.1	228.83	227.50	-0.1	8,103	0.00%
2024/04/25	2.1	212.93	0	0.00	216.50	2.1	8,015	0.03%
2024/04/24	1.1	213.59	0	0.00	209.00	1.1	7,906	0.01%
2024/04/23	1	207.50	0	0.00	208.00	1	7,910	0.01%
2024/04/22	2.1	207.71	2	207.25	207.00	0.1	7,885	0.00%
2024/04/18	2	226.00	0	0.00	225.50	2	7,695	0.03%
2024/04/17	4	228.63	0	0.00	229.00	4	7,574	0.05%
2024/04/16	0	238.00	1.1	237.57	237.00	-1.1	7,500	-0.01%
2024/04/15	0	0.00	2	241.25	241.00	-2	7,467	-0.03%
2024/04/11	0.1	242.00	0	239.00	242.00	0	7,431	0.00%
2024/04/10	1	236.50	2	239.75	240.00	-1	7,391	-0.01%
2024/04/08	0	234.50	0	0.00	232.00	0	7,348	0.00%
2024/04/03	1	225.60	2	226.00	227.00	-1	7,334	-0.01%
2024/04/01	2	231.25	2	230.50	231.50	0	7,508	0.00%
2024/03/29	1	230.00	0	0.00	229.00	1	7,556	0.01%
2024/03/28	1	227.00	1	227.00	227.00	0	7,624	0.00%
2024/03/27	1	229.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	0	236.00	1	231.00	229.50	-1	7,926	-0.01%
2024/03/25	0	0.00	0.4	234.50	237.00	-0.4	7,892	-0.01%
2024/03/20	1	239.00	0	0.00	238.50	1	7,913	0.01%
2024/03/19	1.1	240.95	1	240.00	239.50	0.1	7,963	0.00%
2024/03/18	0	0.00	1	243.00	244.50	-1	7,934	-0.01%
2024/03/15	2.4	235.75	0	0.00	234.00	2.4	7,914	0.03%
2024/03/14	1	232.00	0	0.00	235.50	1	7,900	0.01%
2024/03/12	1	234.50	3	237.17	236.00	-2	7,793	-0.03%
2024/03/11	0	0.00	5	221.00	229.50	-5	7,722	-0.06%
2024/03/08	3	228.50	2.1	224.48	222.50	0.9	7,635	0.01%
2024/03/07	3	238.83	4	239.13	240.00	-1	7,314	-0.01%
2024/03/05	3	244.17	1	241.50	241.00	2	7,259	0.03%
2024/03/04	4.1	250.16	0	252.50	246.50	4.1	7,191	0.06%
2024/03/01	1	252.50	10	251.30	253.00	-9	7,109	-0.13%
2024/02/29	3	237.17	7.2	241.07	246.00	-4.2	6,948	-0.06%
2024/02/27	1	230.00	1	227.00	230.00	0	6,664	0.00%
2024/02/26	3	223.33	2	222.50	223.50	1	6,590	0.02%
2024/02/23	0	231.75	0	0.00	231.50	0	6,505	0.00%
2024/02/22	0	0.00	1	233.00	233.00	-1	6,498	-0.02%
2024/02/21	2	232.00	4	231.00	232.00	-2	6,489	-0.03%
2024/02/20	1	227.50	0.1	227.00	228.50	0.9	6,446	0.01%
2024/02/19	1	221.00	0	0.00	223.00	1	6,536	0.02%
2024/02/16	4	230.00	0	0.00	226.00	4	6,577	0.06%
2024/02/15	0	0.00	4.1	227.02	229.00	-4.1	6,481	-0.06%
2024/02/05	0	0.00	1.1	217.78	217.00	-1.1	6,278	-0.02%
2024/02/02	1	213.00	0.2	215.00	214.00	0.8	6,223	0.01%
2024/02/01	0	0.00	2	213.75	213.50	-2	6,168	-0.03%
2024/01/31	8	210.88	2	215.50	208.00	6	6,050	0.10%
2024/01/30	2	212.50	0	0.00	212.00	2	5,985	0.03%
2024/01/29	0	0.00	5.2	212.77	216.00	-5.2	5,987	-0.09%
2024/01/26	2	214.75	20.1	211.59	217.00	-18.1	5,799	-0.31%
2024/01/25	0	0.00	6.8	199.11	200.50	-6.8	5,280	-0.13%
2024/01/24	0	0.00	1	197.50	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	2.4	194.42	195.50	-2.4	5,071	-0.05%
2024/01/22	0	0.00	1	188.50	187.50	-1	4,994	-0.02%
2024/01/19	2	188.00	1	187.50	187.00	1	4,987	0.02%
2024/01/18	3	186.17	1	184.00	185.00	2	4,944	0.04%
2024/01/16	0	0.00	0	183.50	186.00	0	4,946	0.00%
2024/01/15	0	0.00	3	188.50	187.00	-3	5,088	-0.06%
2024/01/12	0	0.00	0.5	188.50	187.50	-0.5	5,205	-0.01%
2024/01/11	0	187.50	1	186.50	187.00	-1	5,273	-0.02%
2024/01/08	1	195.00	1	193.00	192.00	0	5,267	0.00%
2024/01/03	2	190.00	0	0.00	189.50	2	5,427	0.04%
2024/01/02	1	195.50	0	0.00	195.00	1	5,495	0.02%
2023/12/29	4	197.13	0	0.00	197.00	4	5,531	0.07%
2023/12/28	1	201.50	0	0.00	201.50	1	5,510	0.02%
2023/12/27	5	201.20	2	199.25	203.00	3	5,510	0.05%
2023/12/26	2.1	193.98	1.5	196.33	193.50	0.6	5,340	0.01%
2023/12/25	2	199.25	5	198.60	197.00	-3	5,297	-0.06%
2023/12/22	3	194.00	9	196.83	197.00	-6	5,205	-0.12%
2023/12/19	0.7	178.93	1	179.00	177.00	-0.3	4,911	-0.01%
2023/12/18	3	178.83	0	0.00	178.50	3	4,963	0.06%
2023/12/15	3	181.00	2	181.75	180.00	1	5,028	0.02%
2023/12/14	1	180.50	1	181.00	181.00	0	4,950	0.00%
2023/12/12	1	176.50	1	175.00	174.50	0	4,944	0.00%
2023/12/11	4	176.88	0	0.00	176.00	4	4,983	0.08%
2023/12/05	1	182.00	2	179.00	179.00	-1	5,321	-0.02%
2023/12/04	1	183.50	0	0.00	181.00	1	5,328	0.02%
2023/12/01	0.1	180.50	0	0.00	180.50	0.1	5,345	0.00%
2023/11/21	1	178.00	0	0.00	176.00	1	5,460	0.02%
2023/11/20	0	0.00	4	179.88	177.50	-4	5,505	-0.07%
2023/11/16	2	179.50	0	0.00	180.50	2	5,583	0.04%
2023/11/15	8	179.44	6	180.17	180.00	2	5,481	0.04%
2023/11/14	0	0.00	2	176.00	175.00	-2	5,551	-0.04%
2023/11/13	1	177.00	0	0.00	174.50	1	6,164	0.02%
2023/11/10	0	0.00	1	172.00	173.50	-1	6,445	-0.02%
2023/11/06	3	175.33	1	177.50	173.00	2	6,738	0.03%
2023/11/02	0	0.00	1.1	172.00	172.00	-1.1	6,707	-0.02%
2023/10/26	0	0.00	0.3	170.00	167.00	-0.3	7,216	0.00%
2023/10/25	2	170.50	0	0.00	173.00	2	7,299	0.03%
2023/10/24	0.4	169.71	0	0.00	170.00	0.4	7,342	0.00%
2023/10/20	0	0.00	1	173.50	173.00	-1	7,205	-0.01%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/18	0	0.00	2	180.25	180.00	-2	7,122	-0.03%
2023/10/17	0	0.00	1	180.50	178.50	-1	7,183	-0.01%
2023/10/12	0	0.00	1	185.00	185.00	-1	7,245	-0.01%
2023/10/11	1	178.50	0	0.00	181.00	1	7,233	0.01%
2023/10/06	1	185.50	1	185.50	182.00	0	7,202	0.00%
2023/10/05	1	183.50	0.2	182.00	182.50	0.8	7,158	0.01%
2023/10/02	0	0.00	1	183.50	181.50	-1	7,202	-0.01%
2023/09/28	3	179.00	3	179.50	179.50	0	7,258	0.00%
2023/09/26	1	181.00	0	0.00	177.50	1	7,325	0.01%
2023/09/25	3	180.00	3	182.00	182.00	0	7,373	0.00%
2023/09/20	2	182.50	1	182.00	180.00	1	7,664	0.01%
2023/09/19	0	0.00	1	183.00	181.00	-1	7,767	-0.01%
2023/09/18	1	178.50	0	0.00	178.50	1	8,282	0.01%
2023/09/15	1	180.50	1	181.50	180.00	0	8,323	0.00%
2023/09/14	1	181.50	3	182.67	182.50	-2	8,376	-0.02%
2023/09/13	2	175.25	2	177.00	174.00	0	8,346	0.00%
2023/09/12	3	173.00	0	0.00	172.00	3	8,365	0.04%
2023/09/11	1	178.50	1	179.50	178.50	0	8,287	0.00%
2023/09/08	4	179.63	1	180.00	179.50	3	8,389	0.04%
2023/09/04	0.2	187.00	0	0.00	184.00	0.2	8,982	0.00%
2023/09/01	3	184.00	4	187.25	188.00	-1	9,011	-0.01%
2023/08/31	0.1	182.50	0	0.00	182.50	0.1	9,077	0.00%
2023/08/30	1	183.00	1	181.50	182.50	0	9,211	0.00%
2023/08/29	1	184.50	1	182.00	184.50	0	9,456	0.00%
2023/08/28	4	180.75	0	0.00	181.50	4	9,482	0.04%
2023/08/25	0	0.00	1	181.50	181.00	-1	9,562	-0.01%
2023/08/24	5	185.00	3	185.67	185.00	2	9,619	0.02%
2023/08/22	0	0.00	1	182.50	181.00	-1	9,975	-0.01%
2023/08/18	2	181.25	3	181.67	181.00	-1	10,044	-0.01%
2023/08/17	9	180.28	2	178.00	183.50	7	9,996	0.07%
2023/08/16	5.2	192.64	0	0.00	191.00	5.2	9,513	0.05%
2023/08/15	1.1	208.68	1	206.00	202.50	0.1	9,446	0.00%
2023/08/14	5	200.20	2	201.50	201.00	3	9,624	0.03%
2023/08/11	1.2	206.71	0	0.00	204.50	1.2	9,901	0.01%
2023/08/10	6	209.83	7	210.07	208.50	-1	10,024	-0.01%
2023/08/09	1	219.00	1	219.50	218.00	0	9,974	0.00%
2023/08/08	1	225.50	1	227.50	225.50	0	10,000	0.00%
2023/08/07	0	0.00	3.1	225.64	228.00	-3.1	9,996	-0.03%
2023/08/04	3	217.50	3	218.50	217.50	0	9,939	0.00%
2023/08/02	0	0.00	2	221.00	220.50	-2	9,958	-0.02%
2023/07/31	1	230.00	0	0.00	225.00	1	10,323	0.01%
2023/07/28	2	220.25	3.1	219.97	221.50	-1.1	10,400	-0.01%
2023/07/26	1	207.00	1	208.00	208.50	0	11,395	0.00%
2023/07/25	1	208.00	0	0.00	208.00	1	11,620	0.01%
2023/07/24	0	0.00	0.3	210.50	208.50	-0.3	11,671	0.00%
2023/07/21	2	212.50	0	0.00	215.00	2	11,738	0.02%
2023/07/20	0.1	217.50	0	0.00	213.00	0.1	11,800	0.00%
2023/07/19	1	220.00	2	224.50	219.00	-1	11,899	-0.01%
2023/07/18	4.1	220.67	3	222.67	222.00	1.1	12,083	0.01%
2023/07/17	5	218.40	10	219.00	218.50	-5	12,170	-0.04%
2023/07/14	4	221.88	1	224.50	220.50	3	12,292	0.02%
2023/07/13	6	224.33	6.1	221.03	221.00	-0.1	12,382	0.00%
2023/07/12	0.1	221.50	0	0.00	221.50	0.1	12,447	0.00%
2023/07/11	0	0.00	2	220.00	222.00	-2	12,582	-0.02%
2023/07/10	0.1	212.20	2	211.00	212.00	-2	12,593	-0.02%
2023/07/07	2	212.50	0.1	214.00	212.50	1.9	12,723	0.01%
2023/07/06	1	216.50	0	0.00	216.50	1	12,802	0.01%
2023/07/05	1	225.00	0	0.00	223.50	1	13,110	0.01%
2023/07/04	6	223.58	5	224.50	224.50	1	13,391	0.01%
2023/07/03	7.2	224.54	8.1	224.44	224.50	-0.9	13,818	-0.01%
2023/06/30	4	223.13	4	225.38	225.00	0	13,825	0.00%
2023/06/29	6.1	215.56	8	219.75	220.50	-1.9	13,824	-0.01%
2023/06/28	4	210.38	4	213.88	215.00	0	13,779	0.00%
2023/06/27	2.1	212.12	4	212.00	211.50	-1.9	13,714	-0.01%
2023/06/26	16.2	206.72	0	0.00	207.50	16.2	13,656	0.12%
2023/06/21	1	223.00	0	0.00	222.00	1	13,254	0.01%
2023/06/20	1	222.50	1	224.50	227.00	0	13,325	0.00%
2023/06/15	5	231.30	0	0.00	231.00	5	13,434	0.04%
2023/06/14	5	235.10	1	235.50	235.00	4	13,455	0.03%
2023/06/13	4	236.03	1	237.40	241.00	3	13,480	0.02%
2023/06/12	2.1	227.95	2	228.02	226.50	0.1	13,457	0.00%
2023/06/09	1	225.50	14	226.75	227.00	-13	13,641	-0.10%
2023/06/08	3	218.00	3	218.50	216.00	0	13,800	0.00%
2023/06/07	0	226.00	0.1	225.00	226.50	-0.1	14,437	0.00%
2023/06/06	0	222.50	1.1	225.06	224.50	-1.1	14,667	-0.01%
2023/06/05	0	0.00	3.2	221.89	222.50	-3.2	14,787	-0.02%
2023/06/02	5	217.60	5.2	216.33	218.00	-0.2	14,948	0.00%
2023/05/31	0	0.00	2	207.50	207.00	-2	15,223	-0.01%
2023/05/29	2.1	206.01	0.1	213.00	205.00	2	15,377	0.01%
2023/05/26	3	211.00	5.3	210.42	211.00	-2.3	15,672	-0.01%
2023/05/25	2	201.00	2	201.50	204.00	0	15,576	0.00%
2023/05/24	0	0.00	2	202.75	203.50	-2	15,794	-0.01%
2023/05/23	1	200.50	2	201.00	200.50	-1	15,994	-0.01%
2023/05/22	2	199.00	0	0.00	196.00	2	16,029	0.01%
2023/05/19	1	195.00	3	195.83	198.00	-2	16,148	-0.01%
2023/05/18	6	200.42	4	200.38	198.50	2	16,664	0.01%
2023/05/17	3	203.83	7.1	204.29	204.00	-4.1	16,424	-0.02%
2023/05/16	1	197.00	5	196.50	198.00	-4	16,328	-0.02%
2023/05/10	0	0.00	2	190.00	191.00	-2	16,947	-0.01%
2023/05/09	3	191.83	0	0.00	192.00	3	17,073	0.02%
2023/05/08	4	193.13	2	195.00	192.50	2	17,251	0.01%
2023/05/04	0	0.00	2	198.00	196.50	-2	18,012	-0.01%
2023/05/03	4	199.13	5	200.70	197.00	-1	18,098	-0.01%
2023/05/02	2	191.50	9	195.22	197.50	-7	17,881	-0.04%
2023/04/28	0	0.00	28.6	190.50	190.50	-28.6	17,603	-0.16%
2023/04/27	1	176.50	1	174.51	173.50	0	17,597	0.00%
2023/04/26	1	175.00	3	174.83	175.50	-2	17,774	-0.01%
2023/04/25	1	170.00	0	0.00	170.00	1	17,824	0.01%
2023/04/24	2	174.00	5	176.20	173.50	-3	17,950	-0.02%
2023/04/21	3	172.33	7.1	172.15	172.00	-4.1	17,974	-0.02%
2023/04/20	4	168.13	2	168.00	167.00	2	18,203	0.01%
2023/04/19	4	170.75	0	0.00	171.00	4	18,613	0.02%
2023/04/18	3.5	171.39	1	169.50	171.50	2.5	18,811	0.01%
2023/04/17	10	172.05	0	172.50	172.00	10	19,005	0.05%
2023/04/14	5.2	172.37	2.1	173.50	173.50	3.1	19,254	0.02%
2023/04/12	1	174.00	3	175.67	175.00	-2	19,500	-0.01%
2023/04/11	2	178.25	5	180.90	178.50	-3	19,579	-0.02%
2023/04/10	0.1	177.50	3.1	177.81	178.00	-3	19,623	-0.02%
2023/04/07	8.1	170.49	4	170.88	172.00	4.1	19,333	0.02%
2023/04/06	11.3	172.90	3	171.50	171.00	8.3	19,087	0.04%
2023/03/31	0	184.61	0	0.00	184.50	0	18,757	0.00%
2023/03/30	0	184.00	1	184.00	184.50	-1	18,956	-0.01%
2023/03/29	1	180.02	0	0.00	179.50	1	18,944	0.01%
2023/03/28	1	184.49	5	181.80	182.00	-4	19,128	-0.02%
2023/03/27	0	184.50	1	184.00	185.00	-1	19,233	-0.01%
2023/03/24	1	185.49	0	0.00	184.00	1	19,458	0.01%
2023/03/23	3.2	181.32	1	180.00	181.00	2.2	19,549	0.01%
2023/03/22	1.1	183.52	6	182.75	182.50	-4.9	20,129	-0.02%
2023/03/21	0.1	179.00	0	0.00	178.50	0.1	20,311	0.00%
2023/03/20	2	177.49	1	177.50	177.00	1	20,573	0.01%
2023/03/17	0	177.00	9	176.72	175.50	-9	20,951	-0.04%
2023/03/16	2	175.00	3.1	173.00	173.50	-1.1	21,229	-0.01%
2023/03/15	3	176.84	7	177.79	174.00	-4	21,596	-0.02%
2023/03/14	5.1	176.70	3	176.00	174.00	2.1	21,825	0.01%
2023/03/13	7.2	176.39	6	176.00	176.00	1.2	21,869	0.01%
2023/03/10	21.4	180.76	1	180.00	180.00	20.4	21,694	0.09%
2023/03/09	3	204.33	6	202.00	199.50	-3	21,317	-0.01%
2023/03/08	0	201.47	1	201.50	201.00	-1	21,404	0.00%
2023/03/07	2	208.98	6	206.08	205.00	-4	21,612	-0.02%
2023/03/06	3	203.33	14.4	203.92	207.50	-11.4	21,672	-0.05%
2023/03/03	0	194.50	1	193.00	192.50	-1	21,756	0.00%
2023/03/02	1	196.00	0.2	194.75	194.50	0.8	22,171	0.00%
2023/03/01	14	194.54	12	192.75	193.00	2	22,508	0.01%
2023/02/24	7.1	195.99	5	196.70	194.50	2.1	22,873	0.01%
2023/02/23	4	201.63	0	0.00	202.00	4	23,262	0.02%
2023/02/22	6.1	202.87	9	204.17	202.00	-3	24,058	-0.01%
2023/02/21	0.2	208.82	2.2	210.73	210.00	-2.1	24,129	-0.01%
2023/02/20	1	203.50	1	203.50	203.50	0	24,377	0.00%
2023/02/17	3	206.83	1	205.00	206.00	2	25,053	0.01%
2023/02/16	10.4	203.43	25.3	203.56	206.00	-14.9	25,127	-0.06%
2023/02/15	2	190.51	2	191.00	191.00	0	24,963	0.00%
2023/02/14	7.1	197.69	3	195.67	194.00	4.1	25,384	0.02%
2023/02/13	1	195.03	6	196.17	196.50	-5	25,641	-0.02%
2023/02/10	11	194.68	1	192.50	193.00	10	25,850	0.04%
2023/02/09	0	197.32	5.7	196.57	196.50	-5.7	26,118	-0.02%
2023/02/08	4	194.75	1.1	194.82	193.00	2.9	26,283	0.01%
2023/02/07	2	191.50	2	189.75	193.00	0	26,566	0.00%
2023/02/06	3	193.83	2	192.50	191.50	1	26,647	0.00%
2023/02/03	6	192.58	5.1	191.60	190.50	1	26,670	0.00%
2023/02/02	13	185.15	26.2	185.89	190.50	-13.2	26,475	-0.05%
2023/02/01	3	177.33	5.1	178.35	179.00	-2.1	26,112	-0.01%
2023/01/31	7	173.36	1.2	174.08	172.50	5.8	26,147	0.02%
2023/01/30	8	175.69	1.5	176.50	173.50	6.5	26,138	0.02%
2023/01/17	8	176.06	3	177.17	176.00	5	25,983	0.02%
2023/01/16	0	0.00	8	175.88	176.50	-8	26,111	-0.03%
2023/01/13	2	173.75	8	172.69	173.00	-6	26,318	-0.02%
2023/01/12	5	174.30	3	174.83	172.00	2	26,425	0.01%
2023/01/11	2	173.50	1	173.50	174.00	1	26,403	0.00%
2023/01/10	3	174.50	11	176.14	173.50	-8	26,451	-0.03%
2023/01/09	8	173.19	8	174.06	172.50	0	26,265	0.00%
2023/01/06	6	168.84	3	170.17	172.00	3	26,179	0.01%
2023/01/05	6.5	168.92	7.2	169.06	165.00	-0.7	26,179	0.00%
2023/01/04	4	172.50	9	173.28	170.00	-5	26,238	-0.02%
2023/01/03	3	170.00	3	169.83	170.50	0	26,247	0.00%
2022/12/30	3	163.00	2	163.50	161.00	1	26,196	0.00%
2022/12/29	1	161.00	1	162.00	164.00	0	26,189	0.00%
2022/12/28	2	164.25	3	162.50	161.00	-1	26,216	0.00%
2022/12/27	1.1	169.06	2	168.00	168.00	-0.9	26,263	0.00%
2022/12/26	5	168.80	1	168.00	166.00	4	26,416	0.02%
2022/12/23	3	165.50	3	166.00	167.00	0	26,662	0.00%
2022/12/22	5	168.20	4	167.50	169.50	1	26,847	0.00%
2022/12/21	8	165.88	5.1	164.31	164.00	2.9	26,905	0.01%
2022/12/20	5.1	167.52	7	168.00	164.00	-1.9	26,953	-0.01%
2022/12/19	9	169.28	3	168.33	169.50	6	27,091	0.02%
2022/12/16	21.1	170.64	2	170.50	168.00	19.1	27,192	0.07%
2022/12/15	8	177.69	15.1	177.34	177.00	-7.1	27,037	-0.03%
2022/12/14	7	173.79	21	174.86	178.50	-14	26,864	-0.05%
2022/12/13	7	167.00	3	165.67	165.00	4	26,294	0.02%
2022/12/12	5	171.40	1	171.00	171.00	4	26,022	0.02%
2022/12/09	11.1	169.85	3	172.67	170.00	8.1	25,876	0.03%
2022/12/08	10	171.15	5	172.30	169.50	5	25,677	0.02%
2022/12/07	11	175.41	1	173.50	172.00	10	25,533	0.04%
2022/12/06	15	185.83	6	185.92	181.50	9	25,368	0.04%
2022/12/05	3	186.66	5.2	185.12	186.00	-2.2	25,288	-0.01%
2022/12/02	4	178.63	4	180.00	181.00	0	25,249	0.00%
2022/12/01	16	181.38	19	179.61	177.50	-3	25,343	-0.01%
2022/11/30	8	176.62	10	175.50	181.00	-2	25,232	-0.01%
2022/11/29	11.3	179.56	6.5	182.00	177.00	4.8	25,069	0.02%
2022/11/28	3	181.50	9	182.56	184.00	-6	24,844	-0.02%
2022/11/25	13	178.38	18	178.81	177.50	-5	24,664	-0.02%
2022/11/24	5	174.90	6	175.67	178.00	-1	24,408	0.00%
2022/11/23	4	167.63	3	168.50	169.00	1	24,076	0.00%
2022/11/22	14.1	165.05	5	165.30	163.50	9.1	23,799	0.04%
2022/11/21	9.8	163.39	9	163.28	164.00	0.8	23,469	0.00%
2022/11/18	22.7	174.72	8	175.44	170.00	14.7	22,849	0.06%
2022/11/17	11	187.27	12	186.04	188.50	-1	22,015	0.00%
2022/11/16	5	179.00	5	180.40	182.50	0	21,904	0.00%
2022/11/15	15.4	181.70	5	180.20	178.50	10.4	21,782	0.05%
2022/11/14	8.2	193.48	12	191.54	193.50	-3.8	21,755	-0.02%
2022/11/11	10	193.55	11	191.05	189.50	-1	22,085	0.00%
2022/11/10	5.2	192.15	5	185.90	185.00	0.2	21,815	0.00%
2022/11/09	15.2	197.75	7	196.21	195.00	8.2	21,644	0.04%
2022/11/08	6.2	207.98	2	203.50	203.00	4.2	21,457	0.02%
2022/11/07	12	210.63	9	210.33	208.00	3	21,297	0.01%
2022/11/04	3	212.83	2	211.75	217.00	1	20,999	0.00%
2022/11/03	4	206.50	7.2	210.24	212.50	-3.2	20,765	-0.02%
2022/11/02	3	198.83	2.1	200.86	200.50	0.9	20,781	0.00%
2022/10/31	3	204.50	5	207.10	205.50	-2	20,907	-0.01%
2022/10/28	3	204.83	6.1	205.07	207.00	-3.1	20,928	-0.01%
2022/10/27	0	0.00	4	194.00	196.00	-4	20,654	-0.02%
2022/10/26	1	186.00	2	184.25	186.00	-1	20,510	0.00%
2022/10/24	1	184.50	0	0.00	185.00	1	20,460	0.00%
2022/10/21	12.2	189.86	9	185.72	183.50	3.2	20,432	0.02%
2022/10/20	5	194.70	3	195.33	200.50	2	20,179	0.01%
2022/10/19	5	204.20	3.1	207.35	201.00	1.9	20,098	0.01%
2022/10/18	8	204.69	8	203.88	205.00	0	20,078	0.00%
2022/10/17	6	197.58	9	198.00	205.00	-3	20,107	-0.01%
2022/10/14	6	210.00	0	0.00	206.50	6	19,989	0.03%
2022/10/13	2.1	202.28	3	203.17	200.00	-0.9	19,795	0.00%
2022/10/12	5	200.70	5	202.80	207.00	0	19,691	0.00%
2022/10/11	4.1	203.51	7	203.43	201.00	-2.9	19,656	-0.01%
2022/10/07	2	221.00	2	221.25	221.00	0	19,904	0.00%
2022/10/06	2	213.00	0	0.00	218.00	2	20,385	0.01%
2022/10/04	2	213.00	1	217.00	218.50	1	21,066	0.00%
2022/10/03	1	209.00	0	0.00	209.00	1	21,333	0.00%
2022/09/30	1	210.00	2	208.00	212.00	-1	21,793	0.00%
2022/09/29	3.2	208.83	1	213.50	206.50	2.2	22,711	0.01%
2022/09/28	0.1	210.33	3	204.00	205.50	-2.9	23,035	-0.01%
2022/09/27	0.2	217.45	0	0.00	219.00	0.2	23,768	0.00%
2022/09/26	4	217.63	4.1	216.59	215.50	-0.1	24,268	0.00%
2022/09/23	1	237.93	1	233.50	227.00	0	24,475	0.00%
2022/09/22	0	238.50	2	240.00	238.50	-2	24,749	-0.01%
2022/09/19	2	234.25	3	232.33	234.00	-1	25,194	0.00%
2022/09/16	8	233.81	5	234.10	234.50	3	25,504	0.01%
2022/09/15	6	242.17	3	242.00	240.00	3	26,060	0.01%
2022/09/14	6	242.42	3	241.50	242.50	3	26,125	0.01%
2022/09/13	3	248.33	9	247.39	248.50	-6	26,249	-0.02%
2022/09/12	6	239.96	6	242.08	237.50	0	26,185	0.00%
2022/09/08	5	234.70	8	238.63	240.50	-3	26,324	-0.01%
2022/09/07	3	226.34	4	226.00	228.50	-1	26,382	0.00%
2022/09/06	7	235.15	1	234.00	232.50	6	26,387	0.02%
2022/09/05	6	243.50	2	244.50	243.00	4	26,468	0.02%
2022/09/02	6	241.42	5	244.00	242.00	1	26,588	0.00%
2022/09/01	4	236.12	13	233.08	233.50	-9	26,784	-0.03%
2022/08/31	9	243.44	5	244.00	239.50	4	26,958	0.01%
2022/08/30	3	240.01	4	245.13	247.00	-1	26,980	0.00%
2022/08/29	3	239.00	7	232.93	240.50	-4	27,013	-0.01%
2022/08/26	4	241.75	0	0.00	240.00	4	27,221	0.01%
2022/08/25	11.1	245.68	3	248.00	244.00	8.1	27,195	0.03%
2022/08/24	2	242.25	11	244.41	241.00	-9	27,382	-0.03%
2022/08/23	15	242.20	11	241.50	243.50	4	27,788	0.01%
2022/08/22	4	244.13	6	244.18	243.50	-2	28,218	-0.01%
2022/08/19	18	245.64	21	245.21	241.50	-3	28,532	-0.01%
2022/08/18	4	225.88	5	231.65	238.00	-1	28,229	0.00%
2022/08/17	3	215.67	5	216.70	216.50	-2	28,012	-0.01%
2022/08/16	5	218.80	12	216.92	217.00	-7	28,013	-0.02%
2022/08/15	2	203.75	6	206.33	211.50	-4	28,004	-0.01%
2022/08/12	4	197.25	4	196.50	198.00	0	28,163	0.00%
2022/08/11	3	200.67	3	199.50	197.00	0	28,840	0.00%
2022/08/10	10	196.90	8	196.38	196.50	2	29,292	0.01%
2022/08/09	14	195.46	12	194.75	201.00	2	29,733	0.01%
2022/08/08	2	201.00	5	200.60	205.00	-3	29,733	-0.01%
2022/08/05	3	192.67	6	193.33	195.00	-3	29,821	-0.01%
2022/08/04	26	184.79	25	183.16	188.00	1	29,883	0.00%
2022/08/03	12	184.54	0	0.00	181.00	12	30,183	0.04%
2022/08/02	2	185.00	0	0.00	186.00	2	30,199	0.01%
2022/08/01	1	192.00	0	0.00	189.50	1	30,270	0.00%
2022/07/29	8	194.69	10	193.05	195.50	-2	30,443	-0.01%
2022/07/28	3	191.17	8	191.88	191.00	-5	30,465	-0.02%
2022/07/27	3	185.50	0	0.00	187.00	3	30,360	0.01%
2022/07/26	0	0.00	2	186.50	186.50	-2	30,392	-0.01%
2022/07/25	1	184.00	11	187.18	185.50	-10	30,679	-0.03%
2022/07/22	1.1	191.93	0.1	192.00	188.00	1	30,740	0.00%
2022/07/21	0	0.00	4	185.00	186.00	-4	30,751	-0.01%
2022/07/20	11	181.32	1	181.50	180.50	10	30,838	0.03%
2022/07/19	3	176.33	3	175.50	174.50	0	30,855	0.00%
2022/07/18	2	177.50	2	178.25	176.00	0	30,902	0.00%
2022/07/15	23	174.63	21.1	174.29	176.50	1.9	30,939	0.01%
2022/07/14	5	168.50	4	173.13	175.50	1	30,749	0.00%
2022/07/13	7	174.00	8	168.13	166.00	-1	30,353	0.00%
2022/07/12	9	166.78	8	167.31	168.50	1	29,951	0.00%
2022/07/11	10	170.25	10	165.75	166.50	0	29,701	0.00%
2022/07/08	15	167.10	17	171.35	170.50	-2	29,604	-0.01%
2022/07/07	8	158.88	5	164.01	168.00	3	29,163	0.01%
2022/07/06	11	161.95	11	160.64	160.50	0	28,192	0.00%
2022/07/05	5	164.10	8	161.50	162.00	-3	27,920	-0.01%
2022/07/04	11	166.05	14.5	168.48	170.00	-3.5	27,225	-0.01%
2022/07/01	21.3	174.99	19	176.16	170.00	2.3	26,936	0.01%
2022/06/30	17.5	193.16	17	193.26	188.50	0.5	26,824	0.00%
2022/06/29	3	203.00	4	204.75	209.00	-1	26,768	0.00%
2022/06/28	3	204.17	5	204.60	205.00	-2	27,221	-0.01%
2022/06/27	6	204.50	6	204.17	204.00	0	27,511	0.00%
2022/06/24	6	195.67	3	196.50	196.00	3	27,640	0.01%
2022/06/23	2	197.00	3	199.83	197.00	-1	27,833	0.00%
2022/06/22	1	190.00	3	192.33	188.50	-2	28,270	-0.01%
2022/06/21	10.1	195.77	6	197.33	199.00	4.1	28,926	0.01%
2022/06/20	8	198.25	11	197.18	192.50	-3	29,007	-0.01%
2022/06/17	7	198.00	6	195.25	204.50	1	29,177	0.00%
2022/06/16	5	205.90	5	206.70	201.00	0	28,823	0.00%
2022/06/15	8.1	208.14	2	207.00	203.50	6.1	29,010	0.02%
2022/06/14	5	208.00	8	204.25	211.00	-3	29,119	-0.01%
2022/06/13	6	212.00	24	208.98	208.50	-18	28,965	-0.06%
2022/06/10	3	212.33	4	213.13	219.00	-1	28,896	0.00%
2022/06/09	3	207.50	2	211.00	212.00	1	28,690	0.00%
2022/06/08	26.1	204.23	7	204.36	206.50	19.1	28,613	0.07%
2022/06/07	5	198.80	7	197.57	200.50	-2	28,659	-0.01%
2022/06/06	8	202.75	5	204.50	202.50	3	28,801	0.01%
2022/06/02	5	209.60	4	209.88	209.00	1	28,755	0.00%
2022/06/01	5	210.30	7	210.14	209.50	-2	28,898	-0.01%
2022/05/31	7.1	206.80	3	205.50	203.00	4.1	28,582	0.01%
2022/05/30	13	212.00	14	211.00	207.00	-1	28,155	0.00%
2022/05/27	0	0.00	2.2	211.83	212.50	-2.2	27,660	-0.01%
2022/05/26	1	199.00	3.2	200.92	198.00	-2.2	27,239	-0.01%
2022/05/25	6	193.25	2	195.25	195.00	4	28,257	0.01%
2022/05/24	0	0.00	2	192.49	191.00	-2	28,262	-0.01%
2022/05/23	1	201.94	8	199.50	194.50	-7	28,328	-0.02%
2022/05/20	15	199.93	14.2	198.53	200.50	0.8	28,185	0.00%
2022/05/19	8	193.26	11.1	192.44	200.50	-3	27,834	-0.01%
2022/05/18	4	190.13	5.1	190.22	193.50	-1.1	27,147	0.00%
2022/05/17	6	181.50	3.5	184.00	186.50	2.5	26,881	0.01%
2022/05/16	0	0.00	12	175.33	178.50	-12	26,522	-0.05%
2022/05/13	10	165.40	13	164.35	169.00	-3	26,300	-0.01%
2022/05/12	10	169.15	0	0.00	165.50	10	26,146	0.04%
2022/05/11	0	0.00	8	178.56	173.00	-8	26,127	-0.03%
2022/05/10	2	171.00	1	169.50	173.00	1	26,129	0.00%
2022/05/06	13	166.12	8	169.31	172.50	5	26,350	0.02%
2022/05/05	2	171.75	4	172.75	173.50	-2	26,415	-0.01%
2022/05/04	2	168.00	0	0.00	167.00	2	26,359	0.01%
2022/05/03	0	170.50	0	0.00	171.50	0	26,392	0.00%
2022/04/29	3	174.50	4	179.63	174.00	-1	26,523	0.00%
2022/04/28	0	170.50	1	170.50	169.50	-1	26,444	0.00%
2022/04/27	3	171.33	3	175.00	175.00	0	26,567	0.00%
2022/04/26	4	172.50	0.1	170.50	175.00	3.9	26,696	0.01%
2022/04/25	5	169.70	4	170.00	169.50	1	26,938	0.00%
2022/04/22	1	185.46	0	0.00	180.50	1	26,942	0.00%
2022/04/21	0	185.50	3.1	186.98	185.00	-3.1	27,071	-0.01%
2022/04/20	1.5	185.17	3.6	183.17	179.00	-2.1	27,297	-0.01%
2022/04/19	0	0.00	5.7	177.13	177.00	-5.7	27,306	-0.02%
2022/04/18	1	170.50	1	176.00	169.50	0	27,393	0.00%
2022/04/15	3.5	173.07	3	171.17	170.50	0.5	27,735	0.00%
2022/04/14	1	177.00	4.1	175.96	179.50	-3.1	28,304	-0.01%
2022/04/13	0	0.00	1.1	172.91	173.00	-1.1	28,427	0.00%
2022/04/12	1.5	168.83	0	0.00	169.50	1.5	28,619	0.01%
2022/04/11	9	167.28	9	170.44	168.00	0	28,722	0.00%
2022/04/08	3	171.50	2	173.50	174.50	1	28,998	0.00%
2022/04/07	6	172.50	5	172.00	168.00	1	28,841	0.00%
2022/04/06	3	174.51	0	0.00	176.50	3	28,591	0.01%
2022/04/01	7	180.14	0	0.00	180.50	7	28,306	0.02%
2022/03/31	4	183.00	8.3	184.58	185.00	-4.3	28,140	-0.02%
2022/03/30	8	178.93	6	179.17	179.50	2	28,215	0.01%
2022/03/29	3.1	176.72	2	177.75	179.50	1.1	27,933	0.00%
2022/03/28	15	178.67	9	177.44	181.50	6	27,650	0.02%
2022/03/25	18.1	175.71	26.1	176.39	177.00	-7.9	27,280	-0.03%
2022/03/24	5	162.60	19.2	166.54	172.50	-14.2	26,557	-0.05%
2022/03/23	4	156.00	9.1	156.21	157.00	-5.1	25,865	-0.02%
2022/03/22	3	150.00	11	150.82	153.00	-8	26,108	-0.03%
2022/03/21	2	145.50	0	0.00	144.50	2	25,879	0.01%
2022/03/18	4	142.88	10.1	144.55	145.50	-6.1	26,077	-0.02%
2022/03/17	1	135.04	23	138.28	140.00	-22	25,941	-0.08%
2022/03/16	3	131.83	1	130.00	130.00	2	25,870	0.01%
2022/03/15	14	128.14	9	134.33	126.50	5	26,235	0.02%
2022/03/14	3	133.33	8	132.06	136.00	-5	26,500	-0.02%
2022/03/11	1	132.00	1	132.00	132.00	0	26,591	0.00%
2022/03/10	6.1	134.09	4	132.50	131.00	2.1	26,570	0.01%
2022/03/09	2	132.50	3	131.33	134.50	-1	26,616	0.00%
2022/03/08	10	135.30	6	134.33	130.00	4	26,447	0.02%
2022/03/07	12	139.50	1	143.50	138.00	11	26,398	0.04%
2022/03/04	0	0.00	5	146.60	147.00	-5	26,573	-0.02%
2022/03/03	6	147.08	5	146.80	146.50	1	26,961	0.00%
2022/03/02	10	147.10	3	150.67	146.50	7	27,141	0.03%
2022/03/01	20	151.08	18.6	149.48	150.00	1.4	27,201	0.01%
2022/02/25	5	151.10	4.1	149.91	147.50	0.9	27,962	0.00%
2022/02/24	7	150.36	3.2	149.27	147.00	3.8	26,920	0.01%
2022/02/23	3	151.33	19	151.89	152.50	-16	27,583	-0.06%
2022/02/22	8	145.81	2	147.75	146.00	6	28,880	0.02%
2022/02/21	5	148.50	7	149.29	149.00	-2	28,897	-0.01%
2022/02/18	4	146.38	3	147.33	146.00	1	28,964	0.00%
2022/02/17	5	144.70	8	145.25	146.00	-3	28,875	-0.01%
2022/02/16	8	140.44	5	141.00	140.50	3	28,656	0.01%
2022/02/15	11.4	139.83	4	140.63	138.00	7.4	28,612	0.03%
2022/02/14	8.1	141.94	4	141.63	141.50	4.1	28,361	0.01%
2022/02/11	9	148.56	6	148.58	148.50	3	28,145	0.01%
2022/02/10	3.1	155.42	1	154.00	152.00	2.1	28,105	0.01%
2022/02/09	1	157.00	0.1	157.75	156.50	0.9	27,722	0.00%
2022/02/08	7.2	155.13	2.1	154.52	154.00	5.1	27,684	0.02%
2022/02/07	7	152.50	9.2	152.71	157.50	-2.2	27,610	-0.01%
2022/01/26	2	149.49	3	148.17	146.50	-1	27,338	0.00%
2022/01/25	5.2	148.04	1.3	149.40	147.50	3.9	27,662	0.01%
2022/01/24	2	153.50	2	150.00	154.50	0	27,855	0.00%
2022/01/21	4	155.88	6.3	153.71	153.00	-2.3	27,721	-0.01%
2022/01/20	3	156.67	4	155.25	155.50	-1	27,787	0.00%
2022/01/19	8	158.13	4.1	156.78	160.00	3.9	27,546	0.01%
2022/01/18	2	155.00	19	157.05	157.50	-17	27,586	-0.06%
2022/01/17	3	151.99	11	149.50	153.00	-8	27,342	-0.03%
2022/01/14	3	141.17	0	0.00	149.50	3	27,570	0.01%
2022/01/13	6.3	140.50	6	141.92	145.50	0.3	27,268	0.00%
2022/01/12	7	143.64	2	144.75	146.00	5	26,742	0.02%
2022/01/11	2	148.50	14	148.89	148.00	-12	26,472	-0.05%
2022/01/10	7	147.64	4	148.25	147.00	3	26,245	0.01%
2022/01/07	21.6	152.65	3.1	153.51	150.00	18.6	25,915	0.07%
2022/01/06	8	151.96	7.1	157.62	158.50	1	25,141	0.00%
2022/01/05	8	156.49	0	0.00	152.00	8	24,830	0.03%
2022/01/04	7	156.43	4	157.50	156.50	3	24,805	0.01%
2022/01/03	9	156.67	11.1	156.84	155.00	-2	24,513	-0.01%
2021/12/30	5.1	146.79	1	148.50	151.00	4.1	23,918	0.02%
2021/12/29	1	146.04	0	0.00	146.00	1	23,910	0.00%
2021/12/28	0	147.50	2.6	148.58	148.50	-2.6	24,017	-0.01%
2021/12/27	3.1	147.96	2	148.75	146.50	1.1	23,982	0.00%
2021/12/24	9	147.51	17.1	147.25	148.00	-8.1	23,720	-0.03%
2021/12/23	4	139.63	6	142.00	142.50	-2	22,952	-0.01%
2021/12/22	1	139.00	1	138.00	138.00	0	23,031	0.00%
2021/12/21	4	135.50	3	134.83	136.50	1	23,073	0.00%
2021/12/20	14.2	139.12	1	140.50	134.00	13.2	23,026	0.06%
2021/12/17	8	142.18	0	0.00	143.00	8	23,008	0.03%
2021/12/16	6	142.33	8.1	140.09	143.00	-2.1	22,816	-0.01%
2021/12/15	6	134.33	4	135.00	135.00	2	22,129	0.01%
2021/12/14	5	131.30	20	129.88	135.00	-15	21,914	-0.07%
2021/12/13	20.1	137.11	2	137.00	135.00	18.1	21,607	0.08%
2021/12/10	2	132.50	8	135.44	136.00	-6	21,243	-0.03%
2021/12/09	3.3	134.83	1	134.00	131.50	2.3	20,944	0.01%
2021/12/08	1	128.49	17	129.38	133.00	-16	20,495	-0.08%
2021/12/07	6	126.25	5	126.00	129.00	1	20,086	0.00%
2021/12/06	10.5	120.81	1	121.50	123.00	9.5	19,850	0.05%
2021/12/03	0	0.00	13	123.15	127.00	-13	19,809	-0.07%
2021/12/02	3.2	120.02	2	121.25	118.00	1.2	19,497	0.01%
2021/12/01	6	120.33	0	0.00	122.00	6	19,303	0.03%
2021/11/30	13	124.46	14	123.54	125.50	-1	19,069	-0.01%
2021/11/29	6	120.17	13	119.38	123.00	-7	18,690	-0.04%
2021/11/26	4.1	117.63	6	119.00	116.50	-1.9	18,253	-0.01%
2021/11/25	2	123.00	2	121.75	124.00	0	18,128	0.00%
2021/11/24	10.1	123.32	9	124.28	121.50	1.1	18,025	0.01%
2021/11/23	10	119.90	1.1	120.92	122.00	9	17,380	0.05%
2021/11/22	13.1	118.93	5	118.50	121.00	8.1	17,102	0.05%
2021/11/19	5	115.58	13.2	115.36	117.00	-8.2	16,077	-0.05%
2021/11/18	0	0.00	21.1	106.50	106.50	-21.1	14,565	-0.14%
2021/11/17	0	0.00	25	95.65	97.00	-25	14,477	-0.17%
2021/11/16	4	93.28	0	0.00	93.00	4	14,555	0.03%
2021/11/15	8	94.09	0	0.00	92.90	8	14,594	0.05%
2021/11/12	1	95.10	7	94.09	94.00	-6	14,618	-0.04%
2021/11/11	0	0.00	1	91.20	91.30	-1	14,472	-0.01%
2021/11/10	2	90.64	1	90.50	90.40	1	14,615	0.01%
2021/11/09	5	92.84	3	92.70	90.40	2	14,599	0.01%
2021/11/08	9	88.63	1	88.60	88.30	8	14,387	0.06%
2021/11/05	5.1	88.81	5	89.06	93.40	0.1	14,490	0.00%
2021/11/04	9.1	92.37	0	0.00	90.60	9.1	14,242	0.06%
2021/11/03	9	93.52	0	0.00	93.70	9	14,336	0.06%
2021/11/02	5.4	96.78	3	95.60	93.10	2.4	14,258	0.02%
2021/11/01	0	0.00	3.1	95.21	95.60	-3.1	13,772	-0.02%
2021/10/29	5	92.14	7.1	91.37	91.90	-2.1	13,483	-0.02%
2021/10/28	2	90.15	4	92.38	90.90	-2	13,464	-0.01%
2021/10/27	1	88.30	0	0.00	88.20	1	13,179	0.01%
2021/10/26	1	90.40	10.1	89.85	88.30	-9.1	13,181	-0.07%
2021/10/25	4	86.65	3	86.53	87.10	1	12,835	0.01%
2021/10/22	3	84.70	113.1	83.43	86.60	-110.1	12,899	-0.85%	大賣/鉅額交易
2021/10/21	0	0.00	2	81.90	81.10	-2	12,593	-0.02%
2021/10/20	1	81.10	1	81.50	81.10	0	12,804	0.00%
2021/10/19	1	80.60	7	81.29	82.00	-6	12,849	-0.05%
2021/10/18	1	80.80	1	79.90	80.50	0	12,887	0.00%
2021/10/15	0	0.00	8	78.88	79.00	-8	13,101	-0.06%
2021/10/14	4	75.80	4	77.15	74.50	0	13,458	0.00%
2021/10/13	9	77.42	4	79.20	77.30	5	13,687	0.04%
2021/10/12	2	79.70	17	78.96	78.90	-15	13,570	-0.11%
2021/10/08	0	0.00	1	74.40	74.00	-1	13,284	-0.01%
2021/10/07	1	72.60	1	72.40	72.60	0	13,358	0.00%
2021/10/06	1	70.90	23	72.05	70.70	-22	13,536	-0.16%
2021/10/05	2	68.70	1	64.60	70.60	1	13,501	0.01%
2021/10/04	7	70.77	2	71.60	69.00	5	13,401	0.04%
2021/10/01	16	72.94	1	72.90	72.50	15	13,377	0.11%
2021/09/30	1	73.40	2	74.45	73.80	-1	13,553	-0.01%
2021/09/29	10	75.05	0	0.00	73.10	10	13,839	0.07%
2021/09/28	16	80.48	14	79.26	78.70	2	13,692	0.01%
2021/09/27	4	81.95	0	0.00	82.40	4	13,539	0.03%
2021/09/24	16	82.54	34	82.01	82.50	-18	13,495	-0.13%
2021/09/23	3	76.80	3	77.63	78.80	0	13,274	0.00%
2021/09/22	17	75.95	17	75.51	75.70	0	13,293	0.00%
2021/09/17	4	75.90	1	76.50	75.70	3	13,406	0.02%
2021/09/15	1	77.00	0	0.00	76.20	1	13,604	0.01%
2021/09/14	4	78.08	4	78.50	78.10	0	13,889	0.00%
2021/09/13	8	78.68	5	77.98	77.50	3	14,245	0.02%
2021/09/10	0	0.00	6	79.15	78.90	-6	14,266	-0.04%
2021/09/09	4	77.00	1	77.40	77.30	3	14,264	0.02%
2021/09/08	10	77.08	16	76.43	76.30	-6	14,439	-0.04%
2021/09/07	1	73.70	0	0.00	75.20	1	14,533	0.01%
2021/09/06	1	75.30	0	0.00	75.20	1	14,779	0.01%
2021/09/03	5	76.90	0	0.00	75.80	5	14,783	0.03%
2021/09/02	10	76.19	7	76.53	75.80	3	14,745	0.02%
2021/09/01	6	78.82	1	78.80	78.50	5	14,701	0.03%
2021/08/31	3	77.37	1	78.70	78.30	2	14,683	0.01%
2021/08/30	5	80.94	2	80.55	80.50	3	14,568	0.02%
2021/08/27	72	82.11	45	81.74	82.40	27	14,439	0.19%
2021/08/26	0	0.00	2.6	79.22	80.30	-2.6	14,087	-0.02%
2021/08/24	5.1	77.62	17	75.88	76.00	-11.9	14,144	-0.08%
2021/08/23	16	77.64	4	77.40	77.50	12	14,026	0.09%
2021/08/20	6	75.25	4	77.10	77.20	2	13,897	0.01%
2021/08/19	0	0.00	6	77.02	73.00	-6	13,602	-0.04%
2021/08/18	3	73.33	3	72.30	77.10	0	13,620	0.00%
2021/08/17	3	72.23	2	72.45	71.70	1	13,630	0.01%
2021/08/16	20.1	74.49	0.1	76.10	76.20	20	13,559	0.15%
2021/08/13	0	0.00	2	76.70	76.00	-2	13,425	-0.01%
2021/08/12	1.5	78.29	1	77.50	78.80	0.5	13,651	0.00%
2021/08/11	8	79.05	0	0.00	77.20	8	13,660	0.06%
2021/08/10	30	81.00	1	82.20	82.80	29	13,480	0.22%
2021/08/09	22	84.25	15	81.63	80.90	7	13,602	0.05%
2021/08/06	2	87.30	1	87.40	87.30	1	13,439	0.01%
2021/08/05	2	88.50	3	88.27	88.30	-1	13,551	-0.01%
2021/08/04	8	88.08	7	88.63	88.20	1	13,790	0.01%
2021/08/03	2.2	85.57	3	87.33	87.80	-0.9	13,794	-0.01%
2021/08/02	0	0.00	5	82.30	83.10	-5	13,646	-0.04%
2021/07/30	4.1	81.89	0	0.00	80.60	4.1	13,528	0.03%
2021/07/29	1.1	83.00	0	0.00	83.10	1.1	13,469	0.01%
2021/07/28	9.1	79.35	1	79.70	82.20	8.1	13,456	0.06%
2021/07/27	4.2	87.18	1	85.10	85.10	3.2	13,395	0.02%
2021/07/26	3.1	90.24	8	88.44	89.70	-4.9	13,392	-0.04%
2021/07/23	3.1	86.14	3	87.07	87.20	0.1	13,495	0.00%
2021/07/22	2.1	86.24	2	87.55	86.70	0.1	13,627	0.00%
2021/07/21	9.2	88.42	2	89.25	84.70	7.2	13,517	0.05%
2021/07/20	6.3	92.65	1.1	93.54	91.70	5.2	13,586	0.04%
2021/07/19	42	88.95	19	85.69	89.60	23	13,331	0.17%
2021/07/16	7	84.13	0	0.00	83.00	7	13,088	0.05%
2021/07/15	1	83.70	8	84.90	83.80	-7	13,148	-0.05%
2021/07/13	0	0.00	1	86.30	85.80	-1	13,029	-0.01%
2021/07/12	2	84.10	1.1	84.74	84.20	0.9	12,905	0.01%
2021/07/09	0	0.00	2	83.35	83.20	-2	12,932	-0.02%
2021/07/08	0	0.00	2	80.70	82.10	-2	12,967	-0.02%
2021/07/07	1	82.20	1	80.50	81.60	0	12,863	0.00%
2021/07/06	10	79.55	9.1	81.07	80.10	0.9	12,696	0.01%
2021/07/05	0	0.00	1.1	76.19	77.50	-1.1	12,519	-0.01%
2021/07/02	2	74.00	0	0.00	74.20	2	12,507	0.02%
2021/07/01	1	74.20	1	76.00	74.20	0	12,619	0.00%
2021/06/30	1.1	74.86	6	75.23	74.60	-4.9	12,526	-0.04%
2021/06/29	16	74.99	0	0.00	74.10	16	12,405	0.13%
2021/06/28	2	74.40	4.1	75.85	75.60	-2.1	12,425	-0.02%
2021/06/25	5	73.40	6	72.92	73.40	-1	12,329	-0.01%
2021/06/24	31.1	74.94	0	0.00	73.50	31.1	12,357	0.25%
2021/06/23	2	73.90	5.1	75.00	74.80	-3.1	12,292	-0.03%
2021/06/22	6	72.89	6	73.65	72.40	0	12,022	0.00%
2021/06/21	5	70.60	0	0.00	70.40	5	11,687	0.04%
2021/06/18	2	70.40	13	70.46	70.60	-11	11,698	-0.09%
2021/06/17	13	70.16	16.1	71.04	71.20	-3.1	11,722	-0.03%
2021/06/16	2	68.95	5	68.90	69.30	-3	11,791	-0.03%
2021/06/15	0	0.00	19.2	67.67	67.80	-19.2	11,687	-0.16%
2021/06/11	9	63.51	1	63.40	63.60	8	11,555	0.07%
2021/06/09	0	0.00	4	64.60	65.00	-4	11,889	-0.03%
2021/06/08	3	64.80	3	65.77	64.80	0	11,937	0.00%
2021/06/07	6	64.77	6	64.48	64.10	0	11,934	0.00%
2021/06/04	0	0.00	1	64.60	64.30	-1	11,845	-0.01%
2021/06/03	0.5	65.69	20	65.68	65.80	-19.5	11,859	-0.16%
2021/06/02	16	64.54	24.1	64.57	64.30	-8.1	11,861	-0.07%
2021/06/01	13	63.40	41	63.39	64.00	-28	11,763	-0.24%
2021/05/28	6.5	61.45	81.1	61.51	61.50	-74.6	11,730	-0.64%
2021/05/27	0	0.00	5	61.10	60.80	-5	11,814	-0.04%
2021/05/26	2	61.65	8	61.19	62.00	-6	11,829	-0.05%
2021/05/25	11	60.11	10	59.66	62.10	1	11,766	0.01%
2021/05/24	7	56.91	2	57.30	57.70	5	11,779	0.04%
2021/05/21	4	57.83	2	57.50	57.60	2	11,816	0.02%
2021/05/20	21	58.77	21	57.78	57.50	0	11,905	0.00%
2021/05/19	5	56.26	5	56.48	56.80	0	11,823	0.00%
2021/05/18	12.1	56.03	10	55.65	55.80	2	12,099	0.02%
2021/05/17	8	54.51	3	54.00	52.20	5	12,110	0.04%
2021/05/14	0	0.00	1	58.30	56.80	-1	11,978	-0.01%
2021/05/13	1	56.00	1	54.50	55.20	0	11,918	0.00%
2021/05/12	3	54.37	1	54.50	54.50	2	11,847	0.02%
2021/05/11	14	58.62	0	0.00	55.30	14	11,750	0.12%
2021/05/10	15	60.07	15	59.89	59.90	0	12,020	0.00%
2021/05/07	1	61.60	2	60.50	61.40	-1	12,225	-0.01%
2021/05/06	1	58.50	0.2	59.00	59.00	0.8	12,352	0.01%
2021/05/05	11	60.48	1	60.30	58.90	10	12,507	0.08%
2021/05/04	39.2	61.00	29	60.97	60.50	10.2	12,696	0.08%
2021/05/03	20	65.21	2	63.50	63.00	18	12,729	0.14%
2021/04/29	15	68.66	15	68.09	66.40	0	12,823	0.00%
2021/04/28	22	66.13	26.1	64.81	65.70	-4.1	12,537	-0.03%
2021/04/27	15	62.66	20	63.08	62.30	-5	12,354	-0.04%
2021/04/26	25	63.38	1	62.90	62.80	24	12,303	0.20%
2021/04/23	0	0.00	14.1	59.99	61.40	-14.1	11,914	-0.12%
2021/04/22	0	0.00	2.5	57.76	55.90	-2.5	11,783	-0.02%
2021/04/21	2	57.60	6	57.37	57.30	-4	11,799	-0.03%
2021/04/20	3	56.80	9	56.98	57.40	-6	11,736	-0.05%
2021/04/19	0	55.62	0	0.00	55.60	0	11,704	0.00%
2021/04/16	0	0.00	0.1	55.60	55.20	-0.1	11,708	0.00%
2021/04/15	1	55.90	1	55.81	56.00	0	11,723	0.00%
2021/04/14	19	53.43	3	52.90	52.90	16	11,656	0.14%
2021/04/13	5	54.60	4	54.93	54.00	1	11,682	0.01%
2021/04/12	4	54.95	2	54.60	54.60	2	12,037	0.02%
2021/04/09	14	55.56	2	56.00	55.30	12	12,358	0.10%
2021/04/08	21	56.85	1	57.50	57.00	20	12,227	0.16%
2021/04/07	2	55.10	5	55.72	56.70	-3	12,186	-0.02%
2021/04/06	0	0.00	1	55.20	54.90	-1	12,081	-0.01%
2021/04/01	0	0.00	1	54.90	55.00	-1	12,093	-0.01%
2021/03/31	1	55.00	6	54.97	55.10	-5	12,061	-0.04%
2021/03/30	5	54.30	0	0.00	54.20	5	12,004	0.04%
2021/03/26	3	54.70	18	54.02	54.50	-15	12,295	-0.12%
2021/03/25	1	53.40	6	53.12	53.30	-5	12,454	-0.04%
2021/03/24	0	0.00	2	54.35	54.30	-2	12,934	-0.02%
2021/03/23	1	53.40	0	0.00	53.40	1	13,027	0.01%
2021/03/22	5	54.60	1	54.50	54.70	4	13,350	0.03%
2021/03/19	13.5	53.54	26	53.81	54.80	-12.5	13,461	-0.09%
2021/03/18	5	53.38	4	53.78	53.90	1	13,316	0.01%
2021/03/17	2	52.95	1	53.90	52.60	1	13,694	0.01%
2021/03/16	7	53.09	10	52.40	53.50	-3	13,719	-0.02%
2021/03/15	0	0.00	1	50.40	52.10	-1	13,566	-0.01%
2021/03/12	4	49.74	0	0.00	50.40	4	13,435	0.03%
2021/03/11	0	0.00	1	50.60	51.10	-1	13,364	-0.01%
2021/03/09	1	48.75	0	0.00	49.40	1	13,567	0.01%
2021/03/08	2	48.83	0	0.00	49.20	2	13,596	0.01%
2021/03/05	2	49.90	1	50.00	49.00	1	13,605	0.01%
2021/03/04	2	50.65	0	0.00	50.20	2	13,548	0.01%
2021/03/03	0.1	50.50	0	0.00	50.90	0.1	13,466	0.00%
2021/03/02	1	51.70	1	51.20	50.80	0	13,458	0.00%
2021/02/26	1	50.00	0	0.00	50.50	1	13,419	0.01%
2021/02/25	4	50.50	4	50.60	51.10	0	13,502	0.00%
2021/02/24	3	50.08	0	0.00	49.70	3	13,605	0.02%
2021/02/23	3	51.50	10	51.60	51.40	-7	13,783	-0.05%
2021/02/22	8	53.75	0	0.00	53.00	8	13,846	0.06%
2021/02/19	3	52.50	1	53.00	52.60	2	13,716	0.01%
2021/02/18	3	51.03	6	51.82	52.60	-3	13,480	-0.02%
2021/02/17	1	49.50	3	49.85	49.35	-2	13,096	-0.02%
2021/02/05	12	48.16	6	48.10	48.05	6	12,921	0.05%
2021/02/04	4	48.63	5	48.55	48.50	-1	12,838	-0.01%
2021/02/03	1	49.05	3	48.98	49.90	-2	12,713	-0.02%
2021/02/02	2	49.93	2	49.58	49.60	0	12,568	0.00%
2021/02/01	12	49.34	9	50.24	50.50	3	12,400	0.02%
2021/01/29	4	48.98	11	49.24	49.10	-7	11,970	-0.06%
2021/01/28	6	47.91	9	48.96	47.20	-3	11,788	-0.03%
2021/01/27	1	50.00	11	50.05	49.55	-10	11,599	-0.09%
2021/01/26	0	0.00	10	49.68	49.25	-10	11,336	-0.09%
2021/01/25	1	48.80	14	48.78	48.60	-13	11,053	-0.12%
2021/01/22	3	47.40	6	47.73	48.10	-3	10,747	-0.03%
2021/01/21	1	44.75	3	45.13	45.35	-2	10,434	-0.02%
2021/01/20	2	43.50	0	0.00	43.35	2	10,307	0.02%
2021/01/19	6	44.58	0	0.00	44.55	6	10,227	0.06%
2021/01/18	2	43.75	0	0.00	44.80	2	10,163	0.02%
2021/01/15	3	44.77	6	44.80	44.30	-3	10,066	-0.03%
2021/01/14	5	45.20	0	0.00	45.25	5	9,898	0.05%
2021/01/13	6	46.25	0	0.00	46.05	6	9,753	0.06%
2021/01/12	3	46.25	0	0.00	46.30	3	9,641	0.03%
2021/01/11	1	47.55	0	0.00	47.80	1	9,521	0.01%
2021/01/08	5	47.30	0	0.00	47.45	5	9,504	0.05%
2021/01/07	0	0.00	5	48.35	48.15	-5	9,418	-0.05%
2021/01/05	8	48.99	15	48.99	49.00	-7	9,338	-0.07%
2021/01/04	14	48.23	16	48.61	48.50	-2	8,979	-0.02%
2020/12/30	2	46.60	2	45.90	45.95	0	8,502	0.00%
2020/12/29	0	0.00	1	46.40	45.65	-1	8,427	-0.01%
2020/12/28	4	46.41	4	46.59	46.65	0	8,355	0.00%
2020/12/25	3	45.53	1	45.80	45.30	2	8,273	0.02%
2020/12/24	6	46.19	0	0.00	45.45	6	8,225	0.07%
2020/12/23	17	46.57	13	47.19	45.85	4	8,175	0.05%
2020/12/22	6	47.43	3	45.95	45.50	3	8,084	0.04%
2020/12/21	0	0.00	9	46.74	48.20	-9	7,859	-0.11%
2020/12/18	25	47.39	22	47.64	46.10	3	7,645	0.04%
2020/12/17	0	0.00	3	46.20	46.30	-3	7,137	-0.04%
2020/12/16	4	46.20	7	46.64	46.90	-3	6,983	-0.04%
2020/12/15	1	43.70	4	45.80	43.80	-3	6,570	-0.05%
2020/12/14	1	45.40	1	45.05	46.00	0	6,367	0.00%
2020/12/11	2	45.65	21.2	45.14	45.40	-19.2	6,225	-0.31%
2020/12/10	0	0.00	42	43.13	43.45	-42	5,707	-0.74%
2020/12/09	28	42.46	0	0.00	42.20	28	5,573	0.50%
2020/12/07	0	0.00	1	43.00	42.90	-1	5,773	-0.02%
2020/12/04	20	42.93	17	43.40	43.05	3	5,885	0.05%
2020/12/03	14	42.70	6	43.25	42.75	8	5,731	0.14%
2020/12/02	6	42.35	10	43.05	42.55	-4	5,636	-0.07%
2020/12/01	6	41.95	33	42.11	42.50	-27	5,581	-0.48%
2020/11/30	12	41.43	0	0.00	41.00	12	5,576	0.22%
2020/11/27	6	41.75	0	0.00	41.75	6	5,694	0.11%
2020/11/26	0	0.00	6	42.35	41.95	-6	5,804	-0.10%
2020/11/25	19	41.57	7	41.71	41.90	12	5,880	0.20%
2020/11/24	4	42.29	6	42.17	42.10	-2	6,174	-0.03%
2020/11/23	21	42.84	21	42.96	42.80	0	6,054	0.00%
2020/11/20	5	41.67	17	41.61	41.90	-12	5,885	-0.20%
2020/11/19	14	40.39	28	40.72	40.70	-14	5,592	-0.25%
2020/11/18	0	0.00	8	39.90	39.95	-8	5,521	-0.14%
2020/11/17	5	38.97	0	0.00	38.90	5	5,601	0.09%
2020/11/16	8	39.18	0	0.00	39.35	8	5,868	0.14%
2020/11/13	6	39.35	0	0.00	39.35	6	6,110	0.10%
2020/11/11	0	0.00	6	39.90	39.85	-6	6,551	-0.09%
2020/11/10	8	39.44	16	39.55	39.40	-8	6,801	-0.12%
2020/11/09	21	39.91	0	0.00	39.80	21	7,407	0.28%
2020/11/05	11	39.77	10	39.87	39.30	1	7,547	0.01%
2020/11/04	0	0.00	4	39.30	39.45	-4	7,610	-0.05%
2020/11/03	0	0.00	1	38.80	39.00	-1	7,663	-0.01%
2020/11/02	0	0.00	6	38.60	38.60	-6	7,743	-0.08%
2020/10/30	6	38.20	3	38.77	38.25	3	7,765	0.04%
2020/10/29	3	38.75	0	0.00	39.05	3	7,884	0.04%
2020/10/27	0	0.00	7	39.01	39.15	-7	7,906	-0.09%
2020/10/23	0	0.00	1	38.85	38.85	-1	7,975	-0.01%
2020/10/22	0	0.00	7	38.87	39.10	-7	8,123	-0.09%
2020/10/21	6	38.50	0	0.00	38.45	6	8,166	0.07%
2020/10/20	0	0.00	1	38.75	38.50	-1	8,262	-0.01%
2020/10/15	16	39.16	1	39.50	39.50	15	8,647	0.17%
2020/10/14	6	39.21	26	39.24	39.65	-20	8,656	-0.23%
2020/10/13	6	36.80	10	37.16	38.10	-4	8,795	-0.05%
2020/10/12	15	37.85	1	38.20	37.50	14	8,885	0.16%
2020/10/08	8	38.48	0	0.00	38.35	8	8,979	0.09%
2020/10/07	0	0.00	1	38.75	38.70	-1	9,186	-0.01%
2020/10/06	2	38.88	1	39.15	39.05	1	9,384	0.01%
2020/10/05	5	38.10	0	0.00	38.55	5	9,582	0.05%
2020/09/30	7	37.43	6	37.65	38.10	1	9,882	0.01%
2020/09/29	1	37.90	3	37.90	37.75	-2	9,976	-0.02%
2020/09/28	2	37.75	0	0.00	37.90	2	10,155	0.02%
2020/09/25	1	38.80	4	37.49	37.60	-3	10,413	-0.03%
2020/09/24	5	38.78	0	0.00	38.55	5	10,511	0.05%
2020/09/23	0	0.00	1	40.30	39.55	-1	10,802	-0.01%
2020/09/22	1	39.60	10	40.04	40.05	-9	11,084	-0.08%
2020/09/18	7	40.60	0	0.00	40.70	7	11,199	0.06%
2020/09/17	12	41.00	6	41.53	40.85	6	11,195	0.05%
2020/09/16	6	41.45	0	0.00	41.30	6	11,249	0.05%
2020/09/15	6	41.94	18	42.16	41.65	-12	11,338	-0.11%
2020/09/14	12	41.67	17	41.82	41.70	-5	11,693	-0.04%
2020/09/11	0	0.00	4	40.85	41.10	-4	12,061	-0.03%
2020/09/10	47	41.66	38	42.16	40.80	9	12,189	0.07%
2020/09/09	15	41.02	41	41.11	41.15	-26	12,078	-0.22%
2020/09/08	15	39.99	0	0.00	40.00	15	11,968	0.13%
2020/09/07	12	40.20	0	0.00	40.10	12	12,136	0.10%
2020/09/04	12	40.15	9	40.62	40.65	3	12,307	0.02%
2020/09/03	10	41.25	8	41.78	41.00	2	12,619	0.02%
2020/09/02	14	41.17	33	41.39	41.15	-19	13,279	-0.14%
2020/09/01	13	40.64	0	0.00	40.60	13	13,354	0.10%
2020/08/31	16	41.13	2	41.25	41.20	14	13,354	0.10%
2020/08/28	34	41.39	45	41.55	41.40	-11	13,442	-0.08%
2020/08/27	2	40.03	11	40.08	40.05	-9	13,279	-0.07%
2020/08/26	1	39.70	19	39.86	39.80	-18	13,449	-0.13%
2020/08/25	5	39.45	13	39.77	40.10	-8	13,704	-0.06%
2020/08/24	1	38.55	0	0.00	38.95	1	13,789	0.01%
2020/08/21	13	38.57	3	38.45	38.50	10	14,062	0.07%
2020/08/20	49	39.07	3	38.08	38.50	46	14,188	0.32%
2020/08/19	20	40.45	2	40.90	40.10	18	14,272	0.13%
2020/08/18	8	42.45	0	0.00	41.20	8	14,805	0.05%
2020/08/17	1	44.10	6	43.44	43.50	-5	15,335	-0.03%
2020/08/14	1	44.35	1	43.65	43.55	0	15,665	0.00%
2020/08/13	10	42.57	13	43.68	44.00	-3	16,035	-0.02%
2020/08/12	2	40.90	0	0.00	40.90	2	15,663	0.01%
2020/08/11	4	41.13	1	41.30	41.30	3	15,714	0.02%
2020/08/10	4	41.73	7	41.06	40.60	-3	15,931	-0.02%
2020/08/07	2	40.55	2	40.35	40.20	0	16,099	0.00%
2020/08/06	2	41.28	3	41.98	41.10	-1	16,466	-0.01%
2020/08/05	0	0.00	2.1	41.52	41.40	-2.1	16,852	-0.01%
2020/08/04	2	41.30	2	41.70	41.50	0	17,247	0.00%
2020/08/03	2	41.00	2	41.00	41.20	0	17,674	0.00%
2020/07/31	0	0.00	1	41.05	40.85	-1	17,766	-0.01%
2020/07/30	2	41.00	1	41.35	41.40	1	17,869	0.01%
2020/07/29	1	40.15	6	40.50	40.90	-5	17,928	-0.03%
2020/07/28	14	39.94	4	40.40	39.45	10	17,901	0.06%
2020/07/27	3	41.43	2	41.00	40.55	1	17,835	0.01%
2020/07/24	3	42.08	5	42.60	41.30	-2	17,873	-0.01%
2020/07/23	1	41.90	0	0.00	42.00	1	17,960	0.01%
2020/07/22	1	41.70	7	42.60	42.80	-6	18,107	-0.03%
2020/07/21	1	40.60	27	41.37	41.50	-26	17,986	-0.14%
2020/07/17	9	40.13	10	40.61	39.85	-1	17,837	-0.01%
2020/07/16	3	43.18	2	43.10	43.25	1	17,635	0.01%
2020/07/15	13	42.71	6	42.41	42.50	7	17,423	0.04%
2020/07/14	17	42.63	1	42.95	42.50	16	17,379	0.09%
2020/07/13	1	43.90	7	43.80	44.50	-6	17,295	-0.03%
2020/07/10	5	41.73	1	43.00	42.50	4	17,133	0.02%
2020/07/09	4	41.79	4	41.91	41.95	0	16,925	0.00%
2020/07/08	4	43.46	3	43.45	43.85	1	16,649	0.01%
2020/07/07	0	0.00	6	43.63	43.50	-6	16,597	-0.04%
2020/07/06	0	0.00	4	44.41	44.00	-4	16,597	-0.02%
2020/07/03	1	42.90	1	43.00	43.00	0	16,418	0.00%
2020/07/02	5	43.15	13	43.30	43.95	-8	16,271	-0.05%
2020/07/01	1	42.00	6	41.88	41.95	-5	15,947	-0.03%
2020/06/24	1	40.50	5	40.54	40.50	-4	15,616	-0.03%
2020/06/23	2	41.05	2	40.55	40.65	0	15,686	0.00%
2020/06/22	1	40.80	3	40.73	40.55	-2	15,677	-0.01%
2020/06/19	4	41.05	3	40.78	40.50	1	15,803	0.01%
2020/06/18	0	0.00	4	39.88	40.60	-4	15,511	-0.03%
2020/06/17	1	38.10	3	38.50	38.40	-2	15,081	-0.01%
2020/06/16	3	38.08	1	38.00	38.75	2	15,016	0.01%
2020/06/15	0	0.00	1	37.85	37.70	-1	15,009	-0.01%
2020/06/12	3	37.75	2	38.10	37.95	1	14,993	0.01%
2020/06/11	2	38.15	3	38.03	38.20	-1	14,908	-0.01%
2020/06/10	18	37.12	24	36.88	38.05	-6	14,791	-0.04%
2020/06/09	37	38.78	28	38.29	37.35	9	14,569	0.06%
2020/06/08	16	40.60	13	40.67	40.55	3	13,891	0.02%
2020/06/05	1	40.80	0	0.00	40.80	1	13,694	0.01%
2020/06/04	8	40.63	27	40.54	40.35	-19	13,703	-0.14%
2020/06/03	13	41.22	1	41.90	41.10	12	13,553	0.09%
2020/06/02	1	41.20	2	41.53	41.00	-1	13,320	-0.01%
2020/06/01	3	41.63	13	42.00	41.85	-10	13,121	-0.08%
2020/05/29	3	41.02	14	41.04	40.60	-11	12,818	-0.09%
2020/05/28	5	41.63	67	41.55	40.55	-62	12,660	-0.49%
2020/05/27	1	41.70	1	42.00	41.60	0	12,319	0.00%
2020/05/26	3	42.45	0	0.00	41.70	3	12,135	0.02%
2020/05/25	19	41.98	23	42.00	42.30	-4	11,780	-0.03%
2020/05/22	22	40.34	25	40.38	39.80	-3	11,043	-0.03%
2020/05/21	9	38.72	7	38.59	38.85	2	10,233	0.02%
2020/05/20	2	37.03	31	37.01	39.05	-29	9,765	-0.30%
2020/05/19	0	0.00	2	36.75	36.30	-2	9,161	-0.02%
2020/05/18	3	35.42	3	35.62	36.10	0	8,953	0.00%
2020/05/15	9	36.15	5	35.81	35.80	4	8,840	0.05%
2020/05/14	5	36.84	11	37.11	36.50	-6	8,503	-0.07%
2020/05/13	1	36.00	9	36.42	37.45	-8	8,158	-0.10%
2020/05/12	8	35.59	20	35.78	35.85	-12	7,777	-0.15%
2020/05/11	84	33.80	20	34.11	34.90	64	7,351	0.87%
2020/05/08	8	33.32	17.3	33.54	33.00	-9.3	6,940	-0.13%
2020/05/07	4	31.86	7	31.85	31.95	-3	6,412	-0.05%
2020/05/06	9	31.16	14	31.20	31.25	-5	6,293	-0.08%
2020/05/05	9	30.69	3	31.05	30.60	6	6,183	0.10%
2020/05/04	14	30.29	3	30.65	30.55	11	6,093	0.18%
2020/04/30	2	30.90	1	30.80	31.00	1	6,073	0.02%
2020/04/29	2	30.65	10	30.65	30.75	-8	6,055	-0.13%
2020/04/28	5	31.08	7	31.06	30.95	-2	6,023	-0.03%
2020/04/27	1	29.90	10	29.94	30.80	-9	5,969	-0.15%
2020/04/24	2	28.30	23	28.82	28.95	-21	5,749	-0.37%
2020/04/23	0	0.00	7	28.26	28.35	-7	5,699	-0.12%
2020/04/22	21	27.63	3	27.75	28.10	18	5,707	0.32%
2020/04/21	8	28.11	0	0.00	27.80	8	5,660	0.14%
2020/04/20	5	29.05	0	0.00	28.85	5	5,640	0.09%
2020/04/17	14	29.30	2	29.10	28.75	12	5,625	0.21%
2020/04/16	1	29.00	5	28.05	29.10	-4	5,528	-0.07%
2020/04/15	0	0.00	3	28.35	28.15	-3	5,394	-0.06%
2020/04/14	0	0.00	4	27.78	27.90	-4	5,394	-0.07%
2020/04/13	3	27.60	0	0.00	27.50	3	5,393	0.06%
2020/04/10	0	0.00	2	27.80	27.80	-2	5,406	-0.04%
2020/04/09	8	27.93	24	27.61	27.60	-16	5,419	-0.30%
2020/04/08	0	0.00	11	26.25	26.80	-11	5,307	-0.21%
2020/04/07	0	0.00	54	25.72	25.90	-54	5,205	-1.04%
2020/04/06	13	25.06	21	25.24	25.20	-8	5,157	-0.16%
2020/04/01	8	24.76	6	24.73	24.95	2	5,183	0.04%
2020/03/31	37	24.71	40	25.03	24.70	-3	5,167	-0.06%
2020/03/30	3	24.20	5	24.86	25.10	-2	5,085	-0.04%
2020/03/27	10	24.80	13	24.71	24.60	-3	4,988	-0.06%
2020/03/26	5	24.03	2	23.90	24.05	3	4,862	0.06%
2020/03/25	52	24.68	7	25.17	24.30	45	4,773	0.94%
2020/03/24	19	23.46	6	23.51	23.75	13	4,530	0.29%
2020/03/23	6	21.51	0	0.00	21.60	6	4,424	0.14%
2020/03/20	2	22.60	1	22.55	22.60	1	4,426	0.02%
2020/03/19	2	22.35	1	21.85	21.00	1	4,364	0.02%
2020/03/18	20	22.43	3	22.72	22.40	17	4,298	0.40%
2020/03/17	15	22.22	0	0.00	22.00	15	4,367	0.34%
2020/03/13	18	24.52	5	23.65	25.00	13	4,384	0.30%
2020/03/12	2	26.53	0	0.00	26.15	2	4,318	0.05%
2020/03/11	0	0.00	3	28.38	28.25	-3	4,250	-0.07%
2020/03/10	10	28.31	0	0.00	28.40	10	4,285	0.23%
2020/03/09	1	29.50	0	0.00	29.00	1	4,176	0.02%
2020/03/06	0	0.00	5	30.35	30.30	-5	4,136	-0.12%
2020/03/04	2	30.25	2	30.40	30.30	0	4,292	0.00%
2020/03/03	1	30.55	2	30.75	30.55	-1	4,397	-0.02%
2020/03/02	0	0.00	70	30.50	30.60	-70	4,476	-1.56%
2020/02/27	2	31.18	7	31.40	30.90	-5	4,561	-0.11%
2020/02/25	0	0.00	1	30.85	31.10	-1	5,137	-0.02%
2020/02/24	1	30.80	3	30.75	30.65	-2	5,145	-0.04%
2020/02/21	0	0.00	1	31.10	31.20	-1	5,163	-0.02%
2020/02/20	1	31.35	0	0.00	31.05	1	5,187	0.02%
2020/02/19	1	30.95	5	31.15	31.05	-4	5,182	-0.08%
2020/02/18	1	31.00	11	30.63	30.85	-10	5,200	-0.19%
2020/02/17	5	30.25	0	0.00	30.35	5	5,173	0.10%
2020/02/13	1	30.30	2	30.50	30.15	-1	5,292	-0.02%
2020/02/12	6	29.48	0	0.00	29.80	6	5,426	0.11%
2020/02/11	5	29.20	0	0.00	29.15	5	5,723	0.09%
2020/02/06	1	29.55	0	0.00	29.65	1	6,091	0.02%
2020/02/03	2	29.10	6	28.60	29.35	-4	6,363	-0.06%
2020/01/31	4	29.58	0	0.00	29.75	4	6,368	0.06%
2020/01/30	0	0.00	18	29.57	29.00	-18	6,404	-0.28%
2020/01/20	10	31.50	1	31.50	31.50	9	6,284	0.14%
2020/01/16	21	31.49	2	31.60	31.60	19	6,288	0.30%
2020/01/15	3	31.30	0	0.00	31.20	3	6,308	0.05%
2020/01/14	2	31.05	2	31.15	31.40	0	6,372	0.00%
2020/01/06	3	31.70	0	0.00	31.65	3	7,065	0.04%
2020/01/03	0	0.00	3	31.80	31.70	-3	7,075	-0.04%
2020/01/02	1	32.15	6	31.88	31.90	-5	7,116	-0.07%
2019/12/30	2	31.00	0	0.00	31.05	2	7,215	0.03%
2019/12/25	2	30.90	0	0.00	30.75	2	7,466	0.03%
2019/12/19	2	31.05	0	0.00	31.20	2	7,447	0.03%
2019/12/18	0.3	31.10	11	30.97	31.10	-10.7	7,423	-0.14%
2019/12/17	0	0.00	1	30.95	30.95	-1	7,381	-0.01%
2019/12/16	0	0.00	6	30.88	31.00	-6	7,349	-0.08%
2019/12/13	7	30.44	4	30.30	30.20	3	7,288	0.04%
2019/12/12	8	30.45	0	0.00	30.20	8	7,172	0.11%
2019/12/11	16	30.76	8	30.77	30.80	8	7,033	0.11%
2019/12/10	3	31.40	8	31.51	31.45	-5	6,910	-0.07%
2019/12/09	5	31.36	0	0.00	31.35	5	6,856	0.07%
2019/12/05	1	31.85	0	0.00	31.90	1	6,892	0.01%
2019/12/03	0	0.00	2	31.85	31.65	-2	6,889	-0.03%
2019/12/02	5	31.58	2	31.45	31.30	3	6,883	0.04%
2019/11/29	0	0.00	1	32.30	32.30	-1	6,830	-0.01%
2019/11/28	1	32.70	0	0.00	32.70	1	6,789	0.01%
2019/11/27	0	0.00	6	33.11	33.15	-6	6,741	-0.09%
2019/11/26	3	33.00	1	33.00	32.60	2	6,676	0.03%
2019/11/25	3	32.98	2	33.30	32.60	1	6,607	0.02%
2019/11/22	4	32.73	2	32.35	32.55	2	6,450	0.03%
2019/11/21	0	0.00	3	31.82	32.05	-3	6,166	-0.05%
2019/11/20	2	31.68	1	31.90	31.50	1	6,381	0.02%
2019/11/19	1	32.30	0	0.00	32.00	1	6,753	0.01%
2019/11/15	7	31.97	7	32.32	31.85	0	6,786	0.00%
2019/11/14	0	0.00	1	32.05	31.85	-1	6,799	-0.01%
2019/11/13	2	31.80	1	32.10	31.80	1	6,794	0.01%
2019/11/12	5	32.48	1	32.55	32.55	4	6,786	0.06%
2019/11/11	11	32.77	1	32.95	32.55	10	6,729	0.15%
2019/11/08	3	32.87	2	32.98	32.85	1	6,584	0.02%
2019/11/07	0	0.00	11	31.75	31.75	-11	6,266	-0.18%
2019/11/05	11	32.70	16	32.70	32.75	-5	6,175	-0.08%
2019/11/04	1	30.95	5	30.41	32.05	-4	5,941	-0.07%
2019/10/25	1	31.75	0	0.00	31.55	1	5,527	0.02%
2019/10/24	1	31.80	2	31.80	31.75	-1	5,522	-0.02%
2019/10/23	2	31.70	0	0.00	31.50	2	5,547	0.04%
2019/10/22	1	32.30	0	0.00	32.00	1	5,538	0.02%
2019/10/21	0	0.00	5	31.64	32.05	-5	5,473	-0.09%
2019/10/18	1	31.25	10	31.21	31.35	-9	5,387	-0.17%
2019/10/17	2	31.08	3	31.23	31.35	-1	5,366	-0.02%
2019/10/16	2	30.85	0	0.00	30.85	2	5,349	0.04%
2019/10/15	4	31.68	26	31.65	30.90	-22	5,293	-0.42%
2019/10/14	5	30.94	7	30.91	31.00	-2	5,017	-0.04%
2019/10/09	0	0.00	1	30.50	30.70	-1	4,732	-0.02%
2019/10/08	1	30.50	4	30.59	30.70	-3	4,734	-0.06%
2019/10/07	28	30.69	5	30.57	30.90	23	4,709	0.49%
2019/10/04	2	30.10	4	29.94	29.80	-2	4,594	-0.04%
2019/10/03	15	29.95	20	30.16	30.10	-5	4,570	-0.11%
2019/10/01	0	0.00	1	28.25	28.05	-1	4,236	-0.02%
2019/09/27	0	0.00	3	28.37	28.15	-3	4,302	-0.07%
2019/09/26	2	28.80	0	0.00	28.90	2	4,295	0.05%
2019/09/24	7	28.91	0	0.00	29.00	7	4,368	0.16%
2019/09/20	0	0.00	1	28.40	28.30	-1	4,381	-0.02%
2019/09/19	0	0.00	1	28.65	28.35	-1	4,363	-0.02%
2019/09/12	1	29.00	0	0.00	29.00	1	4,640	0.02%
2019/09/11	0	0.00	1	28.85	28.75	-1	4,673	-0.02%
2019/09/10	7	28.60	3	28.67	29.00	4	4,647	0.09%
2019/09/09	2	29.38	0	0.00	29.40	2	4,526	0.04%
2019/09/06	2	29.30	2	29.38	29.40	0	4,527	0.00%
2019/09/05	0	0.00	2	29.65	29.20	-2	4,627	-0.04%
2019/09/04	0	0.00	1	29.10	29.35	-1	4,608	-0.02%
2019/09/03	41	28.72	4	28.69	28.95	37	4,617	0.80%
2019/08/30	8	28.19	0	0.00	27.90	8	4,556	0.18%
2019/08/29	11	28.17	0	0.00	27.90	11	4,525	0.24%
2019/08/28	3	28.05	1	28.10	28.05	2	4,513	0.04%
2019/08/27	3	28.23	1	28.65	28.00	2	4,599	0.04%
2019/08/26	1	27.15	1	28.15	28.10	0	4,548	0.00%
2019/08/23	6	30.34	0	0.00	30.30	6	4,475	0.13%
2019/08/22	3	31.45	0	0.00	30.80	3	4,316	0.07%
2019/08/15	3	32.95	0	0.00	32.50	3	4,190	0.07%
2019/08/06	1	32.10	0	0.00	32.00	1	4,444	0.02%
2019/07/22	0	0.00	4	34.80	34.80	-4	4,803	-0.08%
2019/07/18	0	0.00	1	34.90	34.60	-1	4,903	-0.02%
2019/07/17	0	0.00	1	35.20	35.05	-1	4,961	-0.02%
2019/07/12	0	0.00	1	35.30	35.25	-1	5,313	-0.02%
2019/07/11	2	34.83	4	34.93	34.65	-2	5,449	-0.04%
2019/07/08	0	0.00	2	34.30	34.30	-2	5,725	-0.03%
2019/07/05	0	0.00	2	34.45	34.55	-2	5,925	-0.03%
2019/07/04	2	34.45	3	34.60	34.60	-1	6,265	-0.02%
2019/07/02	1	33.90	0	0.00	33.95	1	6,845	0.01%
2019/06/26	2	33.00	18	32.80	33.15	-16	7,213	-0.22%
2019/06/25	1	33.20	1	32.95	33.20	0	7,332	0.00%
2019/06/21	3	33.88	5	33.76	33.60	-2	7,380	-0.03%
2019/06/20	1	33.20	5	33.55	33.70	-4	7,327	-0.05%
2019/06/19	0	0.00	4	32.50	32.50	-4	7,366	-0.05%
2019/06/17	0	0.00	2	32.10	32.25	-2	7,868	-0.03%
2019/06/13	14	32.67	10	32.64	32.65	4	7,961	0.05%
2019/06/12	0	0.00	13	32.10	32.30	-13	7,865	-0.17%
2019/06/11	8	31.91	1	31.75	31.70	7	7,877	0.09%
2019/06/05	2	31.63	0	0.00	31.30	2	8,334	0.02%
2019/06/04	4	31.28	2	31.43	31.10	2	8,331	0.02%
2019/06/03	8	31.03	0	0.00	31.05	8	8,323	0.10%
2019/05/29	3	32.17	5	32.05	32.70	-2	8,135	-0.02%
2019/05/28	0	0.00	2	31.43	31.10	-2	8,068	-0.02%
2019/05/27	6	30.18	3	30.43	30.95	3	8,098	0.04%
2019/05/24	10	30.40	0	0.00	30.25	10	8,087	0.12%
2019/05/23	52	30.51	0	0.00	30.80	52	8,036	0.65%
2019/05/22	1	33.35	1	33.20	32.05	0	7,867	0.00%
2019/05/20	1	33.70	7	34.01	33.65	-6	7,855	-0.08%
2019/05/16	0	0.00	1	34.20	34.05	-1	7,855	-0.01%
2019/05/15	0	0.00	1	33.15	33.50	-1	7,953	-0.01%
2019/05/14	6	31.88	1	32.00	32.60	5	7,996	0.06%
2019/05/13	1	33.40	0	0.00	33.00	1	7,903	0.01%
2019/05/10	1	34.00	0	0.00	33.95	1	7,912	0.01%
2019/05/09	1	35.00	0	0.00	35.05	1	7,883	0.01%
2019/05/08	6	36.29	0	0.00	36.60	6	7,993	0.08%
2019/05/06	5	36.60	0	0.00	36.70	5	8,284	0.06%
2019/04/30	1	36.95	1	36.25	36.95	0	8,159	0.00%
2019/04/29	7	37.00	3	36.50	36.25	4	8,146	0.05%
2019/04/26	0	0.00	3	37.38	37.00	-3	8,183	-0.04%
2019/04/25	3	37.85	6	38.29	37.85	-3	8,169	-0.04%
2019/04/24	2	37.58	11.2	37.82	37.55	-9.2	8,154	-0.11%
2019/04/23	1	37.00	0	0.00	37.80	1	8,109	0.01%
2019/04/22	4	37.94	0	0.00	37.80	4	8,045	0.05%
2019/04/19	11	38.01	4	38.10	38.35	7	8,029	0.09%
2019/04/18	8	37.64	10	37.47	37.35	-2	7,983	-0.03%
2019/04/17	1	37.65	3	38.08	37.50	-2	7,919	-0.03%
2019/04/16	3	37.48	4	37.60	37.35	-1	7,788	-0.01%
2019/04/15	3	37.40	13	37.27	37.15	-10	7,682	-0.13%
2019/04/11	16	36.72	1	37.25	36.20	15	7,488	0.20%
2019/04/10	2	37.90	8	37.70	37.25	-6	7,275	-0.08%
2019/04/09	29	37.35	43	36.92	37.20	-14	6,956	-0.20%
2019/04/08	12	35.55	12	35.82	35.95	0	6,570	0.00%
2019/04/03	4	34.41	0	0.00	34.50	4	6,398	0.06%
2019/04/02	2	34.20	1	34.45	34.15	1	6,334	0.02%
2019/04/01	7	33.97	1	34.50	33.95	6	6,285	0.10%
2019/03/29	0	0.00	2	35.05	34.50	-2	6,158	-0.03%
2019/03/28	1	34.70	2	34.38	34.60	-1	6,093	-0.02%
2019/03/26	1	34.00	9	33.91	33.60	-8	6,351	-0.13%
2019/03/25	9	33.20	0	0.00	33.75	9	6,341	0.14%
2019/03/22	7	34.16	0	0.00	33.80	7	6,338	0.11%
2019/03/21	22	35.81	43	36.03	35.10	-21	6,491	-0.32%
2019/03/20	1	33.60	0	0.00	34.55	1	7,202	0.01%
2019/03/19	1	33.55	1	34.50	33.35	0	7,144	0.00%
2019/03/18	0	0.00	3	34.10	34.10	-3	7,276	-0.04%
2019/03/15	3	34.10	0	0.00	34.10	3	7,280	0.04%
2019/03/14	1	33.60	0	0.00	33.60	1	7,304	0.01%
2019/03/13	3	35.22	11	34.54	34.05	-8	7,331	-0.11%
2019/03/12	27	34.31	31	34.63	34.70	-4	7,213	-0.06%
2019/03/05	1	32.75	0	0.00	32.75	1	7,619	0.01%
2019/03/04	0	0.00	9	32.75	32.70	-9	7,753	-0.12%
2019/02/27	0	0.00	4	32.45	32.25	-4	7,836	-0.05%
2019/02/25	3	33.35	3	33.15	33.15	0	8,041	0.00%
2019/02/20	0	0.00	2	33.25	33.10	-2	8,506	-0.02%
2019/02/19	0	0.00	2	33.00	33.00	-2	8,725	-0.02%
2019/02/18	2	31.93	2	32.13	32.00	0	8,776	0.00%
2019/02/15	4	32.91	3	32.55	32.45	1	8,974	0.01%
2019/02/14	6	32.70	6	32.99	32.95	0	9,148	0.00%
2019/02/13	0	0.00	4	33.00	33.00	-4	9,185	-0.04%
2019/01/30	0	0.00	1	32.40	32.15	-1	9,556	-0.01%
2019/01/29	4	32.44	4	32.35	32.45	0	9,548	0.00%
2019/01/28	7	32.34	14	32.18	32.10	-7	9,420	-0.07%
2019/01/25	7	30.68	5	30.70	30.80	2	9,325	0.02%
2019/01/24	1	29.95	6	29.95	29.90	-5	9,306	-0.05%
2019/01/23	3	29.30	2.3	29.66	29.85	0.7	9,333	0.01%
2019/01/21	2	29.65	2	30.00	29.75	0	9,400	0.00%
2019/01/18	4	29.19	0	0.00	29.55	4	9,444	0.04%
2019/01/17	1	29.20	0	0.00	29.20	1	9,525	0.01%
2019/01/16	3	29.75	0	0.00	29.85	3	9,492	0.03%
2019/01/11	1	29.45	0	0.00	29.55	1	9,515	0.01%
2019/01/10	0	0.00	1	30.55	30.70	-1	9,456	-0.01%
2019/01/09	1	29.95	1	30.30	30.55	0	9,464	0.00%
2019/01/08	3	30.40	6	29.95	29.80	-3	9,483	-0.03%
2019/01/07	5	29.65	1	29.80	29.60	4	9,469	0.04%
2019/01/04	10	29.34	0	0.00	29.00	10	9,580	0.10%
2019/01/03	1	30.55	0	0.00	30.30	1	9,665	0.01%
2019/01/02	0	0.00	5	30.30	30.25	-5	9,698	-0.05%
2018/12/28	6	30.35	0	0.00	30.15	6	9,760	0.06%
2018/12/27	1	31.35	2	30.55	30.25	-1	9,932	-0.01%
2018/12/26	2	30.50	3	31.00	30.25	-1	9,965	-0.01%
2018/12/24	2	30.50	2	30.15	30.30	0	10,397	0.00%
2018/12/22	5	30.00	0	0.00	30.05	5	10,402	0.05%
2018/12/21	7	29.16	2	30.30	30.50	5	10,443	0.05%
2018/12/20	2	30.33	0	0.00	29.70	2	10,349	0.02%
2018/12/19	1	32.05	1	32.30	31.85	0	10,170	0.00%
2018/12/18	1	32.00	0	0.00	31.90	1	10,041	0.01%
2018/12/17	2	31.75	5	31.99	32.20	-3	10,053	-0.03%
2018/12/14	15	32.75	0	0.00	31.85	15	10,062	0.15%
2018/12/13	7	34.26	56	35.21	33.50	-49	9,881	-0.50%
2018/12/12	15	32.20	15	32.45	32.60	0	8,813	0.00%
2018/12/10	12	30.83	0	0.00	30.70	12	8,730	0.14%
2018/12/06	5	31.45	6	31.24	31.70	-1	8,775	-0.01%
2018/12/05	4	32.98	0	0.00	32.70	4	8,855	0.05%
2018/12/04	2	33.65	3	33.38	33.45	-1	8,873	-0.01%
2018/12/03	0	0.00	6	33.25	33.50	-6	8,805	-0.07%
2018/11/30	3	31.78	1	31.70	31.70	2	8,545	0.02%
2018/11/29	4	32.09	3	31.88	31.50	1	8,644	0.01%
2018/11/28	13	31.95	10	31.50	31.80	3	8,697	0.03%
2018/11/27	0	0.00	10	32.00	32.40	-10	8,626	-0.12%
2018/11/26	0	0.00	3	31.50	31.45	-3	8,659	-0.03%
2018/11/23	18	30.49	0	0.00	29.85	18	8,610	0.21%
2018/11/22	31	31.62	1	32.30	31.50	30	8,498	0.35%
2018/11/21	12	31.08	14	31.75	32.25	-2	8,561	-0.02%
2018/11/20	1	31.35	1	31.55	31.60	0	8,677	0.00%
2018/11/19	9	32.36	5	32.23	32.00	4	8,643	0.05%
2018/11/16	2	31.48	8	31.29	32.00	-6	8,521	-0.07%
2018/11/15	5	30.59	2	30.55	30.40	3	8,445	0.04%
2018/11/14	6	29.74	11	30.27	30.40	-5	8,442	-0.06%
2018/11/13	5	28.34	9	28.59	29.30	-4	8,313	-0.05%
2018/11/12	3	29.07	1	28.15	28.20	2	8,185	0.02%
2018/11/09	3	27.00	1	27.80	28.30	2	8,118	0.02%
2018/11/08	0	0.00	7	27.90	27.90	-7	8,008	-0.09%
2018/11/07	0	0.00	2	25.35	25.40	-2	7,820	-0.03%
2018/11/06	12	25.50	0	0.00	24.95	12	7,996	0.15%
2018/11/05	0	0.00	1	26.10	26.05	-1	8,003	-0.01%
2018/11/02	1	26.30	4	26.21	26.30	-3	8,026	-0.04%
2018/10/31	2	24.30	0	0.00	24.40	2	7,903	0.03%
2018/10/30	0	0.00	2	22.80	23.50	-2	7,954	-0.03%
2018/10/26	1	22.55	0	0.00	22.55	1	8,112	0.01%
2018/10/25	2	22.10	0	0.00	22.45	2	8,115	0.02%
2018/10/23	3	24.45	0	0.00	23.85	3	8,147	0.04%
2018/10/16	7	25.14	0	0.00	24.50	7	8,949	0.08%
2018/10/12	9	24.15	1	24.00	24.00	8	9,258	0.09%
2018/10/11	2	23.80	6	23.83	23.60	-4	9,310	-0.04%
2018/10/08	1	26.55	1	26.80	26.65	0	9,758	0.00%
2018/10/05	21	25.78	6	26.30	26.20	15	9,945	0.15%
2018/10/04	1	27.70	2	28.08	28.00	-1	10,587	-0.01%
2018/10/03	1	28.10	0	0.00	28.20	1	11,209	0.01%
2018/09/28	1	31.50	1	31.80	31.30	0	10,923	0.00%
2018/09/27	1	31.80	0	0.00	31.80	1	10,889	0.01%
2018/09/26	4	32.05	7	32.14	32.05	-3	10,852	-0.03%
2018/09/25	2	31.40	3	31.45	31.30	-1	10,826	-0.01%
2018/09/21	4	31.18	5	31.38	31.05	-1	10,816	-0.01%
2018/09/20	1	31.30	1	31.55	31.55	0	10,780	0.00%
2018/09/19	4	31.66	1	31.95	31.30	3	10,761	0.03%
2018/09/18	2	31.98	3	32.07	32.00	-1	10,667	-0.01%
2018/09/17	2	32.20	2	32.38	32.00	0	10,634	0.00%
2018/09/14	5	31.96	4	31.96	32.50	1	10,701	0.01%
2018/09/13	3	31.82	0	0.00	31.65	3	10,654	0.03%
2018/09/11	2	31.95	1	31.00	31.95	1	10,650	0.01%
2018/09/10	6	32.71	0	0.00	32.05	6	10,611	0.06%
2018/09/07	1	33.30	1	33.35	33.30	0	10,656	0.00%
2018/09/06	0	0.00	2	34.60	34.50	-2	10,654	-0.02%
2018/09/05	3	34.45	0	0.00	34.50	3	10,714	0.03%
2018/09/04	2	36.15	4	36.46	36.00	-2	10,692	-0.02%
2018/09/03	1	35.90	0	0.00	35.80	1	10,587	0.01%
2018/08/31	3	37.25	3	37.03	36.70	0	10,639	0.00%
2018/08/30	1	36.35	2	36.20	36.20	-1	10,625	-0.01%
2018/08/29	4	35.99	18	36.11	35.70	-14	10,814	-0.13%
2018/08/28	0	0.00	1	35.65	35.50	-1	10,829	-0.01%
2018/08/27	4	35.34	1	35.80	35.15	3	10,920	0.03%
2018/08/23	0	0.00	3	33.90	34.10	-3	10,966	-0.03%
2018/08/22	19	33.98	0	0.00	33.75	19	10,906	0.17%
2018/08/21	0	0.00	1	34.85	35.40	-1	11,046	-0.01%
2018/08/20	4	35.48	0	0.00	34.50	4	11,315	0.04%
2018/08/17	2	36.60	6	36.67	36.00	-4	11,326	-0.04%
2018/08/16	3	37.33	0	0.00	36.65	3	11,348	0.03%
2018/08/15	3	38.00	0	0.00	37.90	3	11,589	0.03%
2018/08/14	0	0.00	1	36.85	36.85	-1	12,134	-0.01%
2018/08/13	2	36.00	3	35.88	35.50	-1	12,287	-0.01%
2018/08/10	4	37.59	3	38.70	37.55	1	12,187	0.01%
2018/08/09	12	38.98	2	39.20	38.60	10	12,281	0.08%
2018/08/03	14	38.05	13	38.28	39.00	1	12,550	0.01%
2018/08/02	2	37.80	1	37.65	37.65	1	12,638	0.01%
2018/08/01	1	39.75	1	39.35	39.10	0	12,681	0.00%
2018/07/31	3	39.02	2	39.35	39.25	1	12,843	0.01%
2018/07/30	1	38.70	1	39.40	38.85	0	13,019	0.00%
2018/07/27	2	40.05	1	40.35	40.05	1	12,973	0.01%
2018/07/26	4	40.30	1	39.75	40.70	3	12,803	0.02%
2018/07/25	2	38.10	1	37.90	37.90	1	12,359	0.01%
2018/07/24	2	37.95	3	38.08	38.30	-1	12,307	-0.01%
2018/07/23	2	37.63	21	37.76	37.60	-19	12,360	-0.15%
2018/07/20	10	38.75	6	38.76	38.35	4	12,460	0.03%
2018/07/19	4	37.01	3	38.00	37.15	1	12,298	0.01%
2018/07/18	11	37.83	8	37.89	37.80	3	12,405	0.02%
2018/07/17	1	38.65	2	38.58	38.90	-1	12,362	-0.01%
2018/07/16	1	39.20	17	38.31	38.65	-16	12,343	-0.13%
2018/07/13	3	37.82	3	37.77	37.05	0	11,991	0.00%
2018/07/12	89	37.61	82	37.29	37.55	7	11,975	0.06%
2018/07/11	1	36.80	28	36.81	37.15	-27	11,380	-0.24%
2018/07/10	2	33.25	6	33.41	33.80	-4	10,879	-0.04%
2018/07/06	4	31.44	1	31.15	31.20	3	11,464	0.03%
2018/07/05	1	32.25	1	32.95	32.25	0	11,945	0.00%
2018/07/04	0	0.00	2	32.80	32.70	-2	12,447	-0.02%
2018/07/03	8	32.47	0	0.00	32.10	8	13,006	0.06%
2018/07/02	1	33.25	0	0.00	33.10	1	13,314	0.01%
2018/06/29	2	34.18	2	34.20	33.90	0	13,399	0.00%
2018/06/28	0	0.00	8	33.74	33.70	-8	13,502	-0.06%
2018/06/27	3	33.70	0	0.00	32.90	3	13,814	0.02%
2018/06/26	1	33.20	0	0.00	33.30	1	13,867	0.01%
2018/06/25	6	34.35	8	34.59	33.80	-2	13,903	-0.01%
2018/06/22	3	33.50	0	0.00	33.20	3	13,990	0.02%
2018/06/20	4	32.90	3	32.55	32.60	1	14,114	0.01%
2018/06/19	4	34.20	0	0.00	33.75	4	14,119	0.03%
2018/06/15	4	35.68	2	35.80	35.20	2	14,158	0.01%
2018/06/14	5	35.00	0	0.00	34.85	5	14,071	0.04%
2018/06/12	7	35.69	8	35.81	35.45	-1	14,084	-0.01%
2018/06/07	0	0.00	42	35.32	35.20	-42	13,820	-0.30%
2018/06/06	40	35.92	7	36.29	35.70	33	13,746	0.24%
2018/06/05	4	35.91	18	35.99	35.75	-14	13,586	-0.10%
2018/06/04	23	36.65	11	36.66	36.30	12	13,518	0.09%
2018/06/01	20	35.83	68.3	35.80	36.20	-48.3	13,373	-0.36%
2018/05/31	12	34.39	0	0.00	34.25	12	13,216	0.09%
2018/05/30	12	34.55	17	34.53	34.40	-5	13,214	-0.04%
2018/05/29	38	35.58	36	36.09	35.20	2	13,382	0.01%
2018/05/28	24	34.57	22	35.08	34.90	2	13,185	0.02%
2018/05/25	24	33.91	0	0.00	33.10	24	12,886	0.19%
2018/05/24	13	34.06	5	34.40	34.00	8	12,837	0.06%
2018/05/23	51	34.16	1	34.25	34.05	50	12,805	0.39%
2018/05/22	14	33.83	91	34.45	35.20	-77	12,626	-0.61%
2018/05/21	6	31.04	9	31.51	32.00	-3	12,098	-0.02%
2018/05/18	12	30.95	12	31.54	30.60	0	11,960	0.00%
2018/05/17	13	31.23	0	0.00	30.85	13	11,992	0.11%
2018/05/16	17	31.65	0	0.00	31.50	17	12,003	0.14%
2018/05/15	0	0.00	1	31.95	31.90	-1	12,099	-0.01%
2018/05/14	4	32.10	23	31.83	31.75	-19	12,428	-0.15%
2018/05/11	18	31.47	7	31.36	31.50	11	12,508	0.09%
2018/05/10	15	32.07	17	32.36	32.20	-2	12,735	-0.02%
2018/05/09	17	31.54	2	31.33	31.40	15	13,108	0.11%
2018/05/08	19	31.62	23	31.68	31.55	-4	14,501	-0.03%
2018/05/07	4	31.40	1	31.45	31.20	3	14,808	0.02%
2018/05/04	7	33.65	3	33.33	33.10	4	14,713	0.03%
2018/04/30	1	32.35	0	0.00	33.05	1	14,683	0.01%
2018/04/26	18	34.09	1	34.15	32.00	17	15,227	0.11%
2018/04/25	1	34.80	1	34.70	34.50	0	15,131	0.00%
2018/04/24	1	32.85	1	34.90	34.00	0	15,052	0.00%
2018/04/23	15	34.21	0	0.00	33.60	15	14,844	0.10%
2018/04/20	12	34.90	0	0.00	34.65	12	14,749	0.08%
2018/04/19	1	35.55	2	35.28	35.00	-1	14,655	-0.01%
2018/04/18	9	35.21	0	0.00	34.70	9	14,658	0.06%
2018/04/17	0	0.00	1	36.25	35.50	-1	14,648	-0.01%
2018/04/16	3	36.60	3	37.60	37.60	0	14,689	0.00%
2018/04/13	1	36.30	0	0.00	36.30	1	14,611	0.01%
2018/04/12	7	36.14	8	36.28	36.20	-1	14,567	-0.01%
2018/04/11	7	37.46	3	38.40	35.30	4	14,156	0.03%
2018/04/10	11	38.24	4	38.55	38.20	7	13,821	0.05%
2018/04/09	8	41.24	0	0.00	40.50	8	13,502	0.06%
2018/04/03	9	45.24	4	45.80	45.00	5	13,180	0.04%
2018/04/02	1	49.25	3	49.08	48.95	-2	12,886	-0.02%
2018/03/31	5	50.60	1	50.10	49.80	4	12,835	0.03%
2018/03/30	2	48.80	12	49.58	50.00	-10	12,756	-0.08%
2018/03/29	0	0.00	2	48.70	48.25	-2	12,456	-0.02%
2018/03/28	2	49.08	0	0.00	48.90	2	12,459	0.02%
2018/03/27	2	49.53	7	49.56	49.85	-5	12,570	-0.04%
2018/03/26	4	47.75	4	47.91	48.40	0	12,396	0.00%
2018/03/23	3	47.03	12	47.08	47.00	-9	12,330	-0.07%
2018/03/22	1	48.75	1	48.70	48.55	0	12,284	0.00%
2018/03/21	1	48.65	4	49.03	48.50	-3	12,226	-0.02%
2018/03/20	5	47.00	1	47.50	47.60	4	12,144	0.03%
2018/03/19	4	47.19	2	46.90	46.90	2	12,264	0.02%
2018/03/16	0	0.00	4	46.26	47.10	-4	12,420	-0.03%
2018/03/14	0.5	45.40	0	0.00	45.15	0.5	12,655	0.00%
2018/03/13	0	0.00	2	45.90	46.00	-2	12,882	-0.02%
2018/03/12	0.3	45.70	0	0.00	45.60	0.3	13,218	0.00%
2018/03/09	0.2	46.00	1	45.10	45.95	-0.8	13,279	-0.01%
2018/03/08	1	44.65	2	44.83	44.60	-1	13,215	-0.01%
2018/03/07	3	44.38	0	0.00	44.15	3	13,213	0.02%
2018/03/06	2	44.20	0	0.00	45.50	2	13,345	0.01%
2018/03/05	4	44.91	1	44.50	44.30	3	13,349	0.02%
2018/03/02	4	44.41	0	0.00	44.55	4	13,462	0.03%
2018/03/01	1	46.10	0	0.00	46.10	1	13,309	0.01%
2018/02/27	1	47.95	1	48.00	47.25	0	13,353	0.00%
2018/02/26	2	48.05	1	47.85	47.60	1	13,472	0.01%
2018/02/23	1	47.90	0	0.00	47.80	1	13,931	0.01%
2018/02/22	3	48.47	5	48.35	48.10	-2	14,128	-0.01%
2018/02/21	2	48.90	5	49.70	50.50	-3	14,260	-0.02%
2018/02/09	6	46.60	1	46.50	46.50	5	15,312	0.03%
2018/02/08	6	47.95	10	48.30	47.50	-4	16,522	-0.02%
2018/02/07	3	48.68	4	48.74	49.00	-1	17,249	-0.01%
2018/02/06	7	46.65	1	47.30	46.50	6	17,155	0.03%
2018/02/05	3	47.65	2	48.35	48.50	1	16,883	0.01%
2018/02/02	9	50.17	1	49.85	49.70	8	16,783	0.05%
2018/02/01	20	52.29	5	55.00	51.40	15	16,594	0.09%
2018/01/31	9	54.04	17	55.32	53.10	-8	16,249	-0.05%
2018/01/30	5	54.00	0	0.00	53.10	5	14,707	0.03%
2018/01/25	4	51.40	4	51.90	49.50	0	14,094	0.00%
2018/01/24	11	50.74	4	51.03	51.20	7	14,062	0.05%
2018/01/23	0	0.00	9	52.87	50.30	-9	14,143	-0.06%
2018/01/22	3	50.70	2	50.55	53.40	1	13,899	0.01%
2018/01/19	3	47.80	0	0.00	48.80	3	13,640	0.02%
2018/01/18	0	0.00	5	48.68	47.35	-5	13,612	-0.04%
2018/01/17	0	0.00	1	48.65	48.30	-1	13,689	-0.01%
2018/01/16	0	0.00	4	48.25	48.15	-4	13,914	-0.03%
2018/01/15	3	49.08	0	0.00	48.60	3	13,971	0.02%
2018/01/12	10	50.19	9	50.59	49.95	1	13,983	0.01%
2018/01/11	8	50.41	7	49.72	49.45	1	13,887	0.01%
2018/01/10	0	0.00	14	48.58	49.40	-14	13,737	-0.10%
2018/01/09	7	46.91	6	46.94	46.90	1	13,549	0.01%
2018/01/08	2	47.20	3	47.58	47.50	-1	13,458	-0.01%
2018/01/05	11	45.75	0	0.00	46.30	11	13,568	0.08%
2018/01/04	1	46.70	0	0.00	45.80	1	13,668	0.01%
2018/01/03	2	46.05	0	0.00	46.35	2	13,721	0.01%
2018/01/02	6	46.29	1	46.10	45.55	5	13,633	0.04%