元太 (8069)-國票-南崁券商分點個股進出

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
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/05/31	0.2	221.00	0	0.00	219.50	0.2	6,432	0.00%
2024/05/30	1	225.50	0	223.50	220.00	1	6,424	0.02%
2024/05/29	1.1	237.27	0	0.00	227.00	1.1	6,488	0.02%
2024/05/28	0	0.00	2	229.25	229.50	-2	6,558	-0.03%
2024/05/24	1	225.50	0	0.00	227.00	1	6,874	0.01%
2024/05/23	2	224.50	3.9	225.89	225.50	-1.9	6,933	-0.03%
2024/05/22	5	217.50	5	218.30	216.50	0	6,831	0.00%
2024/05/17	0.1	210.07	0.4	210.75	209.00	-0.3	6,992	0.00%
2024/05/16	0	213.00	0	0.00	210.50	0	7,020	0.00%
2024/05/14	0.1	213.50	0	0.00	214.00	0.1	7,213	0.00%
2024/05/10	3	208.50	0	0.00	210.50	3	7,130	0.04%
2024/05/09	3	209.00	0	0.00	208.00	3	7,297	0.04%
2024/05/08	2	210.75	0	0.00	209.50	2	7,447	0.03%
2024/05/03	0	0.00	1	219.00	217.50	-1	8,148	-0.01%
2024/05/02	1	214.50	1	216.50	216.00	0	8,247	0.00%
2024/04/30	2.3	211.75	0	0.00	210.00	2.3	8,213	0.03%
2024/04/29	1	220.51	0	0.00	220.50	1	8,180	0.01%
2024/04/26	0	0.00	10	226.50	227.50	-10	8,103	-0.12%
2024/04/25	12	216.75	0.7	219.21	216.50	11.3	8,015	0.14%
2024/04/22	0.1	208.50	1	207.00	207.00	-0.9	7,885	-0.01%
2024/04/17	0.5	232.90	0	0.00	229.00	0.5	7,574	0.01%
2024/04/15	0.3	241.50	0	0.00	241.00	0.3	7,467	0.00%
2024/04/12	0	0.00	1	243.50	245.00	-1	7,483	-0.01%
2024/04/11	0.2	236.00	0	0.00	242.00	0.2	7,431	0.00%
2024/04/01	0.3	233.00	0	0.00	231.50	0.3	7,508	0.00%
2024/03/29	0.2	227.50	0	0.00	229.00	0.2	7,556	0.00%
2024/03/27	1	231.00	0	0.00	228.00	1	7,924	0.01%
2024/03/25	0.5	233.02	0	0.00	237.00	0.5	7,892	0.01%
2024/03/21	2	239.00	1	238.00	236.50	1	7,785	0.01%
2024/03/20	0.3	240.00	0	0.00	238.50	0.3	7,913	0.00%
2024/03/19	0.7	241.36	2	241.00	239.50	-1.3	7,963	-0.02%
2024/03/18	0	0.00	1	244.50	244.50	-1	7,934	-0.01%
2024/03/13	1	230.00	0	0.00	230.50	1	7,846	0.01%
2024/03/08	2.1	230.51	0.1	226.00	222.50	2	7,635	0.03%
2024/03/07	0.1	238.50	4	239.25	240.00	-3.9	7,314	-0.05%
2024/03/05	1	244.48	1	244.00	241.00	0	7,259	0.00%
2024/03/04	3	249.50	1	247.02	246.50	2	7,191	0.03%
2024/03/01	1	246.99	3.5	251.71	253.00	-2.5	7,109	-0.03%
2024/02/29	2	234.75	7	244.29	246.00	-5	6,948	-0.07%
2024/02/27	0	0.00	1	228.50	230.00	-1	6,664	-0.02%
2024/02/26	3.1	223.81	1	223.50	223.50	2.1	6,590	0.03%
2024/02/23	1	235.00	1	231.50	231.50	0	6,505	0.00%
2024/02/22	0	0.00	2	230.00	233.00	-2	6,498	-0.03%
2024/02/21	0	0.00	1	230.00	232.00	-1	6,489	-0.02%
2024/02/19	0	0.00	3	225.00	223.00	-3	6,536	-0.05%
2024/02/16	0	0.00	1	230.00	226.00	-1	6,577	-0.02%
2024/02/15	0	0.00	3	228.00	229.00	-3	6,481	-0.05%
2024/02/05	2	213.00	2	216.50	217.00	0	6,278	0.00%
2024/02/01	3	214.17	3	215.17	213.50	0	6,168	0.00%
2024/01/31	2	213.25	0	0.00	208.00	2	6,050	0.03%
2024/01/30	6	212.67	7	213.93	212.00	-1	5,985	-0.02%
2024/01/29	8	213.69	3	216.00	216.00	5	5,987	0.08%
2024/01/26	2	216.50	15	217.27	217.00	-13	5,799	-0.22%
2024/01/23	0	0.00	3.5	193.81	195.50	-3.5	5,071	-0.07%
2024/01/11	3	186.00	0	0.00	187.00	3	5,273	0.06%
2024/01/02	0	0.00	1	194.00	195.00	-1	5,495	-0.02%
2023/12/29	1	197.50	0	0.00	197.00	1	5,531	0.02%
2023/12/28	1	201.00	0	0.00	201.50	1	5,510	0.02%
2023/12/27	3	200.83	20	200.83	203.00	-17	5,510	-0.31%
2023/12/26	0	0.00	1.2	193.92	193.50	-1.2	5,340	-0.02%
2023/12/25	0.2	198.93	0	0.00	197.00	0.2	5,297	0.00%
2023/12/22	0	0.00	16	192.31	197.00	-16	5,205	-0.31%
2023/12/21	0	0.00	14	181.64	182.00	-14	4,892	-0.29%
2023/12/20	0	0.00	2	180.50	181.00	-2	4,888	-0.04%
2023/12/19	6	177.75	1	177.00	177.00	5	4,911	0.10%
2023/12/18	11	178.91	0	0.00	178.50	11	4,963	0.22%
2023/12/15	0	0.00	3	181.00	180.00	-3	5,028	-0.06%
2023/12/14	2	180.50	0	0.00	181.00	2	4,950	0.04%
2023/12/12	1	175.50	2	176.00	174.50	-1	4,944	-0.02%
2023/12/08	0.1	180.50	0	0.00	178.50	0.1	5,027	0.00%
2023/12/07	0.1	180.00	0	0.00	180.50	0.1	5,225	0.00%
2023/12/06	2	177.50	0	0.00	178.00	2	5,273	0.04%
2023/12/05	0	0.00	1	181.00	179.00	-1	5,321	-0.02%
2023/12/01	19.1	180.51	0	0.00	180.50	19.1	5,345	0.36%
2023/11/30	2.1	179.48	32	180.00	183.00	-29.9	5,332	-0.56%
2023/11/21	18	177.00	0	0.00	176.00	18	5,460	0.33%
2023/11/20	15	177.50	0	0.00	177.50	15	5,505	0.27%
2023/11/16	0	0.00	8	180.50	180.50	-8	5,583	-0.14%
2023/11/15	0	0.00	5	179.50	180.00	-5	5,481	-0.09%
2023/11/14	2	175.50	0	0.00	175.00	2	5,551	0.04%
2023/11/08	3	171.00	0	0.00	171.00	3	6,735	0.04%
2023/11/06	3	174.67	1	174.00	173.00	2	6,738	0.03%
2023/10/26	0	0.00	37	168.50	167.00	-37	7,216	-0.51%
2023/10/25	4	170.88	1	173.00	173.00	3	7,299	0.04%
2023/10/24	2	167.00	0	0.00	170.00	2	7,342	0.03%
2023/10/23	1	167.00	0	0.00	168.00	1	7,307	0.01%
2023/10/20	7	174.50	0	0.00	173.00	7	7,205	0.10%
2023/10/19	30	178.17	0	0.00	178.50	30	7,130	0.42%
2023/10/18	2	180.50	22	180.50	180.00	-20	7,122	-0.28%
2023/10/13	0	185.00	0	0.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	29	185.00	185.00	-29	7,245	-0.40%
2023/10/11	29	179.00	1	182.50	181.00	28	7,233	0.39%
2023/10/06	1	183.00	10	184.45	182.00	-9	7,202	-0.12%
2023/10/05	0	0.00	20	183.43	182.50	-20	7,158	-0.28%
2023/10/04	20	177.98	6	178.83	178.00	14	7,171	0.20%
2023/10/03	9	181.06	4	181.50	179.50	5	7,188	0.07%
2023/10/02	0	0.00	1	183.00	181.50	-1	7,202	-0.01%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/25	0	0.00	1	183.50	182.00	-1	7,373	-0.01%
2023/09/21	2	178.00	1	180.50	178.00	1	7,579	0.01%
2023/09/20	2	181.00	0	0.00	180.00	2	7,664	0.03%
2023/09/19	23	183.33	0	0.00	181.00	23	7,767	0.30%
2023/09/15	1	180.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	1	182.00	0	0.00	182.50	1	8,376	0.01%
2023/09/12	3	172.50	0	0.00	172.00	3	8,365	0.04%
2023/09/11	0	0.00	1	179.50	178.50	-1	8,287	-0.01%
2023/09/08	1	180.50	0	0.00	179.50	1	8,389	0.01%
2023/09/06	0	187.00	0	0.00	186.50	0	8,648	0.00%
2023/09/05	0	0.00	1	184.50	185.00	-1	8,865	-0.01%
2023/09/01	1	186.00	0	0.00	188.00	1	9,011	0.01%
2023/08/31	0	0.00	1	182.50	182.50	-1	9,077	-0.01%
2023/08/29	2	183.00	0	0.00	184.50	2	9,456	0.02%
2023/08/25	7	181.00	0	0.00	181.00	7	9,562	0.07%
2023/08/22	0	0.00	1	182.00	181.00	-1	9,975	-0.01%
2023/08/21	1	179.50	0	0.00	179.50	1	9,991	0.01%
2023/08/18	4	181.13	2	180.75	181.00	2	10,044	0.02%
2023/08/17	9	179.39	13	182.15	183.50	-4	9,996	-0.04%
2023/08/16	15	196.33	0	0.00	191.00	15	9,513	0.16%
2023/08/15	1	202.00	0	0.00	202.50	1	9,446	0.01%
2023/08/11	1	203.00	3	204.50	204.50	-2	9,901	-0.02%
2023/08/09	0	0.00	1	221.00	218.00	-1	9,974	-0.01%
2023/08/07	0	0.00	2	227.00	228.00	-2	9,996	-0.02%
2023/08/04	1	218.00	0	0.00	217.50	1	9,939	0.01%
2023/08/02	0	0.00	1	220.00	220.50	-1	9,958	-0.01%
2023/07/28	1	221.50	35	216.04	221.50	-34	10,400	-0.33%
2023/07/27	12	206.00	12	209.50	213.00	0	10,711	0.00%
2023/07/25	16	207.63	1	209.00	208.00	15	11,620	0.13%
2023/07/24	10	209.00	0	0.00	208.50	10	11,671	0.09%
2023/07/21	0	0.00	10	214.50	215.00	-10	11,738	-0.09%
2023/07/20	11	213.09	0	0.00	213.00	11	11,800	0.09%
2023/07/19	10	219.00	27	225.41	219.00	-17	11,899	-0.14%
2023/07/17	24	219.00	0	0.00	218.50	24	12,170	0.20%
2023/07/13	0	222.00	19	224.42	221.00	-19	12,382	-0.15%
2023/07/12	20	220.38	19	223.76	221.50	1	12,447	0.01%
2023/07/10	19	213.66	0	0.00	212.00	19	12,593	0.15%
2023/07/07	1	213.50	1	212.50	212.50	0	12,723	0.00%
2023/07/06	0	0.00	1	218.00	216.50	-1	12,802	-0.01%
2023/07/04	2	223.50	1	224.00	224.50	1	13,391	0.01%
2023/07/03	2	225.50	0	0.00	224.50	2	13,818	0.01%
2023/06/30	2	225.50	4	224.75	225.00	-2	13,825	-0.01%
2023/06/29	3	218.67	0	0.00	220.50	3	13,824	0.02%
2023/06/28	0	0.00	1	215.00	215.00	-1	13,779	-0.01%
2023/06/27	1	211.50	1	213.00	211.50	0	13,714	0.00%
2023/06/26	14	202.29	2	207.50	207.50	12	13,656	0.09%
2023/06/21	5	224.00	2	222.50	222.00	3	13,254	0.02%
2023/06/20	2	224.00	2	227.00	227.00	0	13,325	0.00%
2023/06/19	4	227.38	1	227.50	227.50	3	13,442	0.02%
2023/06/16	3	230.67	1	228.50	228.50	2	13,454	0.01%
2023/06/15	0	0.00	3	234.17	231.00	-3	13,434	-0.02%
2023/06/14	4	233.63	0	0.00	235.00	4	13,455	0.03%
2023/06/13	3	233.67	1	237.00	241.00	2	13,480	0.01%
2023/06/09	0	0.00	12	227.04	227.00	-12	13,641	-0.09%
2023/06/08	0	0.00	1	217.50	216.00	-1	13,800	-0.01%
2023/06/07	0	0.00	4.1	224.75	226.50	-4.1	14,437	-0.03%
2023/06/06	3	226.00	0.1	226.00	224.50	3	14,667	0.02%
2023/06/05	1	219.00	1	221.52	222.50	0	14,787	0.00%
2023/06/02	4	214.13	15.1	218.20	218.00	-11.1	14,948	-0.07%
2023/06/01	0	0.00	0.3	206.50	209.00	-0.3	15,102	0.00%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	1	205.50	2	206.50	205.50	-1	15,284	-0.01%
2023/05/29	2	213.25	13	208.73	205.00	-11	15,377	-0.07%
2023/05/26	3	208.67	5.5	209.45	211.00	-2.5	15,672	-0.02%
2023/05/25	7	200.50	0	0.00	204.00	7	15,576	0.04%
2023/05/24	1	202.50	8	203.31	203.50	-7	15,794	-0.04%
2023/05/23	3	196.00	1	200.50	200.50	2	15,994	0.01%
2023/05/22	7	196.36	2	198.75	196.00	5	16,029	0.03%
2023/05/19	5	196.50	1	199.00	198.00	4	16,148	0.02%
2023/05/18	7	201.14	20	199.58	198.50	-13	16,664	-0.08%
2023/05/17	2.3	204.94	12	204.71	204.00	-9.8	16,424	-0.06%
2023/05/16	5	192.00	18	194.17	198.00	-13	16,328	-0.08%
2023/05/15	5	191.50	5	191.00	191.00	0	16,291	0.00%
2023/05/11	16	188.97	0	0.00	189.00	16	16,727	0.10%
2023/05/10	9	191.67	16	191.03	191.00	-7	16,947	-0.04%
2023/05/09	17	192.12	2	193.00	192.00	15	17,073	0.09%
2023/05/08	24	192.50	2	192.25	192.50	22	17,251	0.13%
2023/05/05	1	201.50	1	200.00	198.00	0	17,369	0.00%
2023/05/04	0	0.00	1	196.50	196.50	-1	18,012	-0.01%
2023/05/03	1	199.50	6.1	199.84	197.00	-5.1	18,098	-0.03%
2023/05/02	13	191.08	27	195.05	197.50	-14	17,881	-0.08%
2023/04/28	0	0.00	36.1	190.50	190.50	-36.1	17,603	-0.21%
2023/04/27	0	0.00	0.1	175.00	173.50	-0.1	17,597	0.00%
2023/04/26	0	0.00	10	175.00	175.50	-10	17,774	-0.06%
2023/04/25	20	174.25	3	175.67	170.00	17	17,824	0.10%
2023/04/24	0	0.00	1.6	173.69	173.50	-1.6	17,950	-0.01%
2023/04/21	0	0.00	1.2	173.80	172.00	-1.2	17,974	-0.01%
2023/04/20	2.1	168.52	1	168.50	167.00	1.1	18,203	0.01%
2023/04/19	2	170.50	0.4	172.00	171.00	1.6	18,613	0.01%
2023/04/18	2	171.00	0	0.00	171.50	2	18,811	0.01%
2023/04/17	5	172.20	0	0.00	172.00	5	19,005	0.03%
2023/04/14	1	172.00	0	0.00	173.50	1	19,254	0.01%
2023/04/12	2	175.25	1	175.00	175.00	1	19,500	0.01%
2023/04/11	0	0.00	1	180.00	178.50	-1	19,579	-0.01%
2023/04/10	2.1	177.24	2	179.00	178.00	0.1	19,623	0.00%
2023/04/07	3	171.00	1	169.00	172.00	2	19,333	0.01%
2023/04/06	7	172.93	0	0.00	171.00	7	19,087	0.04%
2023/03/31	6	185.42	2	184.75	184.50	4	18,757	0.02%
2023/03/30	0	0.00	3	183.33	184.50	-3	18,956	-0.02%
2023/03/29	0	0.00	1.1	182.35	179.50	-1.1	18,944	-0.01%
2023/03/27	1	184.00	0	0.00	185.00	1	19,233	0.01%
2023/03/24	2	184.00	0	0.00	184.00	2	19,458	0.01%
2023/03/22	2	183.25	2	181.75	182.50	0	20,129	0.00%
2023/03/21	1	178.50	1	178.50	178.50	0	20,311	0.00%
2023/03/20	2	177.50	3	177.33	177.00	-1	20,573	0.00%
2023/03/17	0	177.50	0	0.00	175.50	0	20,951	0.00%
2023/03/16	4	173.63	0	0.00	173.50	4	21,229	0.02%
2023/03/15	6	177.83	1	178.50	174.00	5	21,596	0.02%
2023/03/14	2.1	178.26	7	176.14	174.00	-4.9	21,825	-0.02%
2023/03/13	9	174.78	2	176.50	176.00	7	21,869	0.03%
2023/03/10	18.1	180.23	1	180.00	180.00	17.1	21,694	0.08%
2023/03/09	1	201.00	3	201.00	199.50	-2	21,317	-0.01%
2023/03/08	0.2	200.50	1	199.00	201.00	-0.8	21,404	0.00%
2023/03/07	5	207.90	1	208.50	205.00	4	21,612	0.02%
2023/03/06	0	0.00	8.2	205.84	207.50	-8.2	21,672	-0.04%
2023/03/03	3	193.83	3	194.50	192.50	0	21,756	0.00%
2023/03/02	3	194.33	0	0.00	194.50	3	22,171	0.01%
2023/02/24	34.2	194.51	2	196.75	194.50	32.2	22,873	0.14%
2023/02/23	4.1	202.22	2	203.50	202.00	2.1	23,262	0.01%
2023/02/22	4.1	202.65	2	203.00	202.00	2.1	24,058	0.01%
2023/02/21	1	208.00	3.1	210.18	210.00	-2.1	24,129	-0.01%
2023/02/20	0	0.00	8	203.50	203.50	-8	24,377	-0.03%
2023/02/17	9.2	205.27	7	205.29	206.00	2.2	25,053	0.01%
2023/02/16	10	206.50	40.1	198.58	206.00	-30.1	25,127	-0.12%
2023/02/15	20	190.25	20	194.00	191.00	0	24,963	0.00%
2023/02/14	4	195.50	4	197.75	194.00	0	25,384	0.00%
2023/02/13	0	0.00	3	196.17	196.50	-3	25,641	-0.01%
2023/02/10	3	194.17	1	195.00	193.00	2	25,850	0.01%
2023/02/09	1	195.50	15	195.07	196.50	-14	26,118	-0.05%
2023/02/08	5	194.80	9	195.72	193.00	-4	26,283	-0.02%
2023/02/07	4	190.88	5	192.50	193.00	-1	26,566	0.00%
2023/02/06	6	193.83	6	194.08	191.50	0	26,647	0.00%
2023/02/03	14	192.68	23	192.59	190.50	-9	26,670	-0.03%
2023/02/02	10	188.60	17	189.03	190.50	-7	26,475	-0.03%
2023/01/31	0	0.00	1	173.50	172.50	-1	26,147	0.00%
2023/01/30	10	176.75	5	175.40	173.50	5	26,138	0.02%
2023/01/17	0.1	175.50	1	176.00	176.00	-0.9	25,983	0.00%
2023/01/16	0	0.00	8	174.81	176.50	-8	26,111	-0.03%
2023/01/13	10	172.85	18	172.50	173.00	-8	26,318	-0.03%
2023/01/12	5	175.50	5	172.20	172.00	0	26,425	0.00%
2023/01/11	2	174.25	4	173.00	174.00	-2	26,403	-0.01%
2023/01/10	6	177.33	2.1	174.54	173.50	4	26,451	0.01%
2023/01/09	3	174.50	3	174.00	172.50	0	26,265	0.00%
2023/01/06	0	0.00	8	167.50	172.00	-8	26,179	-0.03%
2023/01/05	13	168.77	5	165.00	165.00	8	26,179	0.03%
2023/01/04	0	0.00	5	173.80	170.00	-5	26,238	-0.02%
2023/01/03	1	168.50	2	169.75	170.50	-1	26,247	0.00%
2022/12/30	6	163.17	1	161.00	161.00	5	26,196	0.02%
2022/12/29	2	160.00	2	162.00	164.00	0	26,189	0.00%
2022/12/28	3	163.83	2	161.75	161.00	1	26,216	0.00%
2022/12/27	4	168.13	4	167.50	168.00	0	26,263	0.00%
2022/12/26	2	170.00	0	0.00	166.00	2	26,416	0.01%
2022/12/23	1	166.50	0	0.00	167.00	1	26,662	0.00%
2022/12/22	4	166.63	3	168.33	169.50	1	26,847	0.00%
2022/12/21	3	165.17	1	165.50	164.00	2	26,905	0.01%
2022/12/20	2	164.75	1	165.50	164.00	1	26,953	0.00%
2022/12/19	1	169.00	0	0.00	169.50	1	27,091	0.00%
2022/12/16	3.3	171.92	1	170.00	168.00	2.3	27,192	0.01%
2022/12/15	2	177.25	3	177.50	177.00	-1	27,037	0.00%
2022/12/14	3	173.67	5	174.60	178.50	-2	26,864	-0.01%
2022/12/13	11.2	169.62	6	167.58	165.00	5.2	26,294	0.02%
2022/12/12	2	166.50	1	172.00	171.00	1	26,022	0.00%
2022/12/09	2	167.75	1	170.00	170.00	1	25,876	0.00%
2022/12/08	3	170.67	2	169.00	169.50	1	25,677	0.00%
2022/12/07	0	0.00	1	173.50	172.00	-1	25,533	0.00%
2022/12/06	5	183.40	0	0.00	181.50	5	25,368	0.02%
2022/12/05	1.1	185.95	2	185.50	186.00	-1	25,288	0.00%
2022/12/02	0	0.00	2	180.50	181.00	-2	25,249	-0.01%
2022/12/01	4	181.25	0	0.00	177.50	4	25,343	0.02%
2022/11/30	1.1	176.52	0	0.00	181.00	1.1	25,232	0.00%
2022/11/29	7.1	180.10	0	0.00	177.00	7.1	25,069	0.03%
2022/11/28	0	0.00	7	182.21	184.00	-7	24,844	-0.03%
2022/11/25	5.4	178.19	3.1	177.67	177.50	2.4	24,664	0.01%
2022/11/24	15.1	177.03	22	175.36	178.00	-7	24,408	-0.03%
2022/11/23	2	168.25	10	168.45	169.00	-8	24,076	-0.03%
2022/11/22	23	166.41	9	166.33	163.50	14	23,799	0.06%
2022/11/21	6.1	164.52	4	165.63	164.00	2.1	23,469	0.01%
2022/11/18	20.1	174.06	2	173.50	170.00	18.1	22,849	0.08%
2022/11/17	7	187.29	14	187.71	188.50	-7	22,015	-0.03%
2022/11/16	18	179.94	17	179.26	182.50	1	21,904	0.00%
2022/11/15	19	181.03	7	182.93	178.50	12	21,782	0.06%
2022/11/14	8	192.19	3	193.67	193.50	5	21,755	0.02%
2022/11/11	3	193.17	8	195.75	189.50	-5	22,085	-0.02%
2022/11/10	4	188.00	3	188.33	185.00	1	21,815	0.00%
2022/11/09	11.1	196.79	6	196.42	195.00	5.1	21,644	0.02%
2022/11/08	7	207.00	0	0.00	203.00	7	21,457	0.03%
2022/11/07	9	210.94	0	0.00	208.00	9	21,297	0.04%
2022/11/04	20	209.43	27.1	213.85	217.00	-7.1	20,999	-0.03%
2022/11/03	17	205.15	25	208.82	212.50	-8	20,765	-0.04%
2022/11/02	2	200.25	2	200.75	200.50	0	20,781	0.00%
2022/11/01	6	203.42	5	201.50	202.00	1	20,920	0.00%
2022/10/31	8	207.00	3	205.50	205.50	5	20,907	0.02%
2022/10/28	3	203.17	4	203.13	207.00	-1	20,928	0.00%
2022/10/27	8	189.63	7	192.43	196.00	1	20,654	0.00%
2022/10/26	0	0.00	3	185.00	186.00	-3	20,510	-0.01%
2022/10/25	0	0.00	1	180.00	182.50	-1	20,514	0.00%
2022/10/24	1	186.50	1	186.00	185.00	0	20,460	0.00%
2022/10/21	12	191.71	4	183.25	183.50	8	20,432	0.04%
2022/10/20	6	199.75	7	196.14	200.50	-1	20,179	0.00%
2022/10/19	2	206.25	1	201.50	201.00	1	20,098	0.00%
2022/10/18	2	207.00	1	205.50	205.00	1	20,078	0.00%
2022/10/17	1	201.50	2	202.50	205.00	-1	20,107	0.00%
2022/10/14	1	206.50	2	215.25	206.50	-1	19,989	-0.01%
2022/10/13	2	203.00	3	200.67	200.00	-1	19,795	-0.01%
2022/10/12	2.1	199.48	2	201.75	207.00	0.1	19,691	0.00%
2022/10/11	8	206.88	2	200.50	201.00	6	19,656	0.03%
2022/10/07	1	217.00	3	221.17	221.00	-2	19,904	-0.01%
2022/10/06	2	214.25	3	215.33	218.00	-1	20,385	0.00%
2022/10/05	6	220.67	28	219.95	219.00	-22	20,750	-0.11%
2022/10/04	3	212.67	5	216.30	218.50	-2	21,066	-0.01%
2022/10/03	8	206.44	1	211.50	209.00	7	21,333	0.03%
2022/09/30	0	0.00	1.1	209.73	212.00	-1.1	21,793	-0.01%
2022/09/29	8	206.50	4	206.25	206.50	4	22,711	0.02%
2022/09/28	11	212.45	5	212.00	205.50	6	23,035	0.03%
2022/09/27	9	216.00	1	216.50	219.00	8	23,768	0.03%
2022/09/26	5	220.00	11	215.09	215.50	-6	24,268	-0.02%
2022/09/23	9.1	231.20	9	229.28	227.00	0.1	24,475	0.00%
2022/09/22	2	232.75	2	235.50	238.50	0	24,749	0.00%
2022/09/21	6	233.83	1	234.00	234.50	5	24,902	0.02%
2022/09/20	6	236.00	6	235.42	235.50	0	25,011	0.00%
2022/09/19	1	235.00	1	233.00	234.00	0	25,194	0.00%
2022/09/16	11	235.82	12	234.00	234.50	-1	25,504	0.00%
2022/09/15	11.1	243.59	8	245.81	240.00	3.1	26,060	0.01%
2022/09/14	11	242.32	9	242.11	242.50	2	26,125	0.01%
2022/09/13	17	246.24	24	247.85	248.50	-7	26,249	-0.03%
2022/09/12	22	240.57	20	245.20	237.50	2	26,185	0.01%
2022/09/08	10	240.50	15	235.33	240.50	-5	26,324	-0.02%
2022/09/07	6	227.75	6	229.75	228.50	0	26,382	0.00%
2022/09/06	9.1	237.21	4	236.13	232.50	5.1	26,387	0.02%
2022/09/05	3	242.00	3	244.50	243.00	0	26,468	0.00%
2022/09/02	0.1	242.00	16	239.16	242.00	-15.9	26,588	-0.06%
2022/09/01	1.1	239.79	1	232.50	233.50	0.1	26,784	0.00%
2022/08/31	25	243.72	2	241.50	239.50	23	26,958	0.09%
2022/08/30	6	238.67	6	245.25	247.00	0	26,980	0.00%
2022/08/29	12.1	240.07	11	233.36	240.50	1.1	27,013	0.00%
2022/08/26	3.1	244.06	8	241.19	240.00	-4.9	27,221	-0.02%
2022/08/25	31	244.92	31	247.31	244.00	0	27,195	0.00%
2022/08/24	1	244.50	1	243.00	241.00	0	27,382	0.00%
2022/08/23	1	240.00	1	242.00	243.50	0	27,788	0.00%
2022/08/22	0	0.00	18	247.25	243.50	-18	28,218	-0.06%
2022/08/19	29.1	244.74	14	250.75	241.50	15.1	28,532	0.05%
2022/08/18	7	233.79	35	226.16	238.00	-28	28,229	-0.10%
2022/08/17	8	216.69	8	218.88	216.50	0	28,012	0.00%
2022/08/16	2	213.00	30	214.93	217.00	-28	28,013	-0.10%
2022/08/15	5	207.30	20	206.50	211.50	-15	28,004	-0.05%
2022/08/12	5	194.50	3	197.00	198.00	2	28,163	0.01%
2022/08/11	17	199.82	12	201.67	197.00	5	28,840	0.02%
2022/08/10	6	195.33	1	196.50	196.50	5	29,292	0.02%
2022/08/09	8	195.56	6	199.83	201.00	2	29,733	0.01%
2022/08/08	2	198.75	2	202.75	205.00	0	29,733	0.00%
2022/08/05	1	193.00	2	190.00	195.00	-1	29,821	0.00%
2022/08/04	0	0.00	5	183.60	188.00	-5	29,883	-0.02%
2022/08/03	9	184.33	3	181.17	181.00	6	30,183	0.02%
2022/08/02	10	184.00	0	0.00	186.00	10	30,199	0.03%
2022/08/01	17	191.03	1	189.00	189.50	16	30,270	0.05%
2022/07/29	6	194.67	21	194.38	195.50	-15	30,443	-0.05%
2022/07/28	38	190.22	40	192.40	191.00	-2	30,465	-0.01%
2022/07/27	6	185.50	2	184.75	187.00	4	30,360	0.01%
2022/07/26	10	186.50	10	189.50	186.50	0	30,392	0.00%
2022/07/25	12	184.50	6	185.58	185.50	6	30,679	0.02%
2022/07/22	18	189.69	19	190.61	188.00	-1	30,740	0.00%
2022/07/21	0	0.00	5	184.50	186.00	-5	30,751	-0.02%
2022/07/20	15	181.67	33	181.71	180.50	-18	30,838	-0.06%
2022/07/19	13	175.00	12	177.42	174.50	1	30,855	0.00%
2022/07/18	7	176.29	12	177.79	176.00	-5	30,902	-0.02%
2022/07/15	8	172.25	16	175.41	176.50	-8	30,939	-0.03%
2022/07/14	23	165.52	5	173.30	175.50	18	30,749	0.06%
2022/07/13	31	170.66	41	175.09	166.00	-10	30,353	-0.03%
2022/07/12	8	163.56	3	166.67	168.50	5	29,951	0.02%
2022/07/11	21	166.26	21	167.00	166.50	0	29,701	0.00%
2022/07/08	69	168.75	44	170.72	170.50	25	29,604	0.08%
2022/07/07	20	163.80	50	157.94	168.00	-30	29,163	-0.10%
2022/07/06	23	159.70	41	160.34	160.50	-18	28,192	-0.06%
2022/07/05	71	166.18	39	157.63	162.00	32	27,920	0.11%
2022/07/04	59	166.43	24	170.44	170.00	35	27,225	0.13%
2022/07/01	11.1	177.70	116	172.72	170.00	-104.9	26,936	-0.39%	大賣/鉅額交易
2022/06/30	50	196.25	4	188.50	188.50	46	26,824	0.17%
2022/06/29	10	202.15	11	205.41	209.00	-1	26,768	0.00%
2022/06/28	13	202.31	10	205.65	205.00	3	27,221	0.01%
2022/06/27	2	202.00	17	204.35	204.00	-15	27,511	-0.05%
2022/06/24	27	196.65	12	198.54	196.00	15	27,640	0.05%
2022/06/23	8	195.00	35	197.86	197.00	-27	27,833	-0.10%
2022/06/22	11	194.00	6	190.83	188.50	5	28,270	0.02%
2022/06/21	13	191.77	6	195.25	199.00	7	28,926	0.02%
2022/06/20	11	198.91	2	194.25	192.50	9	29,007	0.03%
2022/06/17	17	196.26	12	201.67	204.50	5	29,177	0.02%
2022/06/16	19	204.08	14	205.89	201.00	5	28,823	0.02%
2022/06/15	3	206.50	3	204.17	203.50	0	29,010	0.00%
2022/06/14	8.1	204.74	2	207.25	211.00	6.1	29,119	0.02%
2022/06/13	9	212.94	4	210.75	208.50	5	28,965	0.02%
2022/06/10	7	212.64	10	214.85	219.00	-3	28,896	-0.01%
2022/06/09	2	206.00	8	210.81	212.00	-6	28,690	-0.02%
2022/06/08	7	199.86	2	203.50	206.50	5	28,613	0.02%
2022/06/07	6	201.17	1	200.00	200.50	5	28,659	0.02%
2022/06/06	14.1	207.16	3	201.33	202.50	11.1	28,801	0.04%
2022/06/02	10	209.65	8	209.81	209.00	2	28,755	0.01%
2022/06/01	8	209.06	25	209.86	209.50	-17	28,898	-0.06%
2022/05/31	18.1	206.51	10	208.25	203.00	8.1	28,582	0.03%
2022/05/30	24	211.08	11	214.05	207.00	13	28,155	0.05%
2022/05/27	30.1	207.67	40	207.18	212.50	-9.9	27,660	-0.04%
2022/05/26	21	199.07	31	198.87	198.00	-10	27,239	-0.04%
2022/05/25	3	192.50	2	193.25	195.00	1	28,257	0.00%
2022/05/24	12.1	196.09	12	191.75	191.00	0.1	28,262	0.00%
2022/05/23	20	197.52	4.7	194.46	194.50	15.3	28,328	0.05%
2022/05/20	27.1	198.85	9	200.78	200.50	18.1	28,185	0.06%
2022/05/19	16	187.78	18	190.31	200.50	-2	27,834	-0.01%
2022/05/18	41.1	189.47	38	190.49	193.50	3.1	27,147	0.01%
2022/05/17	14	177.75	14	181.79	186.50	0	26,881	0.00%
2022/05/16	13.1	174.50	19	176.55	178.50	-6	26,522	-0.02%
2022/05/13	16	164.91	18	166.25	169.00	-2	26,300	-0.01%
2022/05/12	4.1	168.22	2	165.00	165.50	2.1	26,146	0.01%
2022/05/11	2	173.00	1	173.52	173.00	1	26,127	0.00%
2022/05/10	2	168.50	3	170.17	173.00	-1	26,129	0.00%
2022/05/09	1	171.00	1	173.00	170.00	0	26,308	0.00%
2022/05/06	4	166.00	2	165.50	172.50	2	26,350	0.01%
2022/05/05	2.1	170.57	2	172.25	173.50	0.1	26,415	0.00%
2022/05/04	7.1	168.79	5	168.00	167.00	2.1	26,359	0.01%
2022/05/03	0	0.00	1	172.00	171.50	-1	26,392	0.00%
2022/04/29	6.1	176.97	1	174.50	174.00	5.1	26,523	0.02%
2022/04/28	1	174.00	1	170.00	169.50	0	26,444	0.00%
2022/04/27	2	169.25	2	171.00	175.00	0	26,567	0.00%
2022/04/26	1	173.00	2	175.00	175.00	-1	26,696	0.00%
2022/04/25	14	171.43	10	169.50	169.50	4	26,938	0.01%
2022/04/22	13	181.50	13	180.50	180.50	0	26,942	0.00%
2022/04/21	13	182.77	14	184.57	185.00	-1	27,071	0.00%
2022/04/20	4	181.88	5	181.40	179.00	-1	27,297	0.00%
2022/04/19	14	177.79	18	178.64	177.00	-4	27,306	-0.01%
2022/04/18	7	170.43	9.2	170.28	169.50	-2.2	27,393	-0.01%
2022/04/15	6.1	173.81	2	171.50	170.50	4.1	27,735	0.01%
2022/04/14	7	177.21	3	177.33	179.50	4	28,304	0.01%
2022/04/13	6	170.83	4	172.75	173.00	2	28,427	0.01%
2022/04/12	4	167.75	6	170.42	169.50	-2	28,619	-0.01%
2022/04/11	5.1	169.17	4	168.25	168.00	1.1	28,722	0.00%
2022/04/08	3	169.50	3	173.67	174.50	0	28,998	0.00%
2022/04/07	5.2	173.88	7	170.00	168.00	-1.9	28,841	-0.01%
2022/04/06	3.1	174.16	3	178.33	176.50	0.1	28,591	0.00%
2022/04/01	23	178.74	19	179.97	180.50	4	28,306	0.01%
2022/03/31	10	182.80	16.3	183.92	185.00	-6.3	28,140	-0.02%
2022/03/30	12.1	179.58	11	179.77	179.50	1.1	28,215	0.00%
2022/03/29	7	177.36	8	177.69	179.50	-1	27,933	0.00%
2022/03/28	8.1	174.33	16	175.63	181.50	-8	27,650	-0.03%
2022/03/25	10	176.65	15	177.60	177.00	-5	27,280	-0.02%
2022/03/24	5.5	162.82	32	164.14	172.50	-26.5	26,557	-0.10%
2022/03/23	0.5	157.00	4	154.00	157.00	-3.5	25,865	-0.01%
2022/03/22	9	151.61	7.2	149.41	153.00	1.9	26,108	0.01%
2022/03/21	2.1	144.73	4	144.13	144.50	-2	25,879	-0.01%
2022/03/18	4	143.25	1	142.50	145.50	3	26,077	0.01%
2022/03/17	0	0.00	5	136.60	140.00	-5	25,941	-0.02%
2022/03/16	1	130.00	1	131.50	130.00	0	25,870	0.00%
2022/03/15	0	131.00	3	128.50	126.50	-3	26,235	-0.01%
2022/03/14	5.1	132.92	6	131.75	136.00	-1	26,500	0.00%
2022/03/11	6	131.67	5	130.60	132.00	1	26,591	0.00%
2022/03/10	9	134.72	4	131.88	131.00	5	26,570	0.02%
2022/03/09	2	132.50	2	134.00	134.50	0	26,616	0.00%
2022/03/08	6	131.83	4	133.50	130.00	2	26,447	0.01%
2022/03/07	2.1	138.24	1	141.00	138.00	1.1	26,398	0.00%
2022/03/04	1	146.00	1	147.50	147.00	0	26,573	0.00%
2022/03/03	1	148.50	4.3	146.85	146.50	-3.3	26,961	-0.01%
2022/03/02	1	148.00	1	147.50	146.50	0	27,141	0.00%
2022/03/01	2	149.50	2	150.75	150.00	0	27,201	0.00%
2022/02/25	5	150.20	7	151.71	147.50	-2	27,962	-0.01%
2022/02/24	3	150.00	5	147.80	147.00	-2	26,920	-0.01%
2022/02/23	6	153.50	5	151.90	152.50	1	27,583	0.00%
2022/02/22	1	146.50	1.5	146.83	146.00	-0.5	28,880	0.00%
2022/02/21	12	148.50	4	148.88	149.00	8	28,897	0.03%
2022/02/18	11	146.27	1	147.00	146.00	10	28,964	0.03%
2022/02/17	8.3	145.27	8	144.81	146.00	0.3	28,875	0.00%
2022/02/16	3	140.17	6	141.33	140.50	-3	28,656	-0.01%
2022/02/15	11	140.63	10	140.20	138.00	1	28,612	0.00%
2022/02/14	9.3	141.78	9	143.28	141.50	0.3	28,361	0.00%
2022/02/11	7	148.64	2	149.75	148.50	5	28,145	0.02%
2022/02/10	19	154.89	10	156.85	152.00	9	28,105	0.03%
2022/02/09	5	156.80	13	157.81	156.50	-8	27,722	-0.03%
2022/02/08	22	155.00	18	154.28	154.00	4	27,684	0.01%
2022/02/07	5	154.90	3	156.33	157.50	2	27,610	0.01%
2022/01/26	8	147.81	2	147.50	146.50	6	27,338	0.02%
2022/01/25	12	152.54	16	148.69	147.50	-4	27,662	-0.01%
2022/01/24	3	152.50	2	151.75	154.50	1	27,855	0.00%
2022/01/21	4	154.88	9	154.22	153.00	-5	27,721	-0.02%
2022/01/20	22	156.91	21	155.55	155.50	1	27,787	0.00%
2022/01/19	12	158.29	16	158.81	160.00	-4	27,546	-0.01%
2022/01/18	19	154.82	19	157.21	157.50	0	27,586	0.00%
2022/01/17	11	149.32	18	150.58	153.00	-7	27,342	-0.03%
2022/01/14	25	144.78	18	147.69	149.50	7	27,570	0.03%
2022/01/13	17	140.06	16	142.16	145.50	1	27,268	0.00%
2022/01/12	7	143.86	6	144.50	146.00	1	26,742	0.00%
2022/01/11	1	149.50	2.2	149.82	148.00	-1.2	26,472	0.00%
2022/01/10	7	147.93	11.2	148.98	147.00	-4.2	26,245	-0.02%
2022/01/07	25.2	152.72	25	151.62	150.00	0.2	25,915	0.00%
2022/01/06	8.2	150.48	9	154.67	158.50	-0.8	25,141	0.00%
2022/01/05	15	154.93	11	157.05	152.00	4	24,830	0.02%
2022/01/04	13	155.65	6.2	157.18	156.50	6.8	24,805	0.03%
2022/01/03	10.2	154.85	4	156.75	155.00	6.2	24,513	0.03%
2021/12/30	1	145.50	12	149.96	151.00	-11	23,918	-0.05%
2021/12/29	6	147.25	1	146.50	146.00	5	23,910	0.02%
2021/12/28	1	147.50	2	150.50	148.50	-1	24,017	0.00%
2021/12/27	9	147.94	1	149.50	146.50	8	23,982	0.03%
2021/12/24	4.3	147.33	0	0.00	148.00	4.3	23,720	0.02%
2021/12/23	4	141.13	7	142.21	142.50	-3	22,952	-0.01%
2021/12/22	2	137.50	3	138.50	138.00	-1	23,031	0.00%
2021/12/21	11	136.27	15	134.37	136.50	-4	23,073	-0.02%
2021/12/20	16	138.78	3	139.00	134.00	13	23,026	0.06%
2021/12/17	4	141.63	5	142.70	143.00	-1	23,008	0.00%
2021/12/16	10	141.15	16	142.53	143.00	-6	22,816	-0.03%
2021/12/15	1	133.50	1	134.50	135.00	0	22,129	0.00%
2021/12/14	5	133.10	2	132.50	135.00	3	21,914	0.01%
2021/12/13	6	135.42	4	135.50	135.00	2	21,607	0.01%
2021/12/10	2	131.25	14	133.57	136.00	-12	21,243	-0.06%
2021/12/09	24	131.48	14	131.96	131.50	10	20,944	0.05%
2021/12/08	15	130.57	7.3	132.11	133.00	7.7	20,495	0.04%
2021/12/07	24	126.27	26	127.50	129.00	-2	20,086	-0.01%
2021/12/06	15	122.70	14	123.93	123.00	1	19,850	0.01%
2021/12/03	2	126.00	5	125.10	127.00	-3	19,809	-0.02%
2021/12/02	6	121.50	13	119.46	118.00	-7	19,497	-0.04%
2021/12/01	2	120.25	2	120.75	122.00	0	19,303	0.00%
2021/11/30	19	126.92	26	125.87	125.50	-7	19,069	-0.04%
2021/11/29	4	122.13	10	117.65	123.00	-6	18,690	-0.03%
2021/11/26	34	119.22	41	117.39	116.50	-7	18,253	-0.04%
2021/11/25	9	122.11	6	123.67	124.00	3	18,128	0.02%
2021/11/24	20	122.80	18	121.11	121.50	2	18,025	0.01%
2021/11/23	3	119.83	3	120.67	122.00	0	17,380	0.00%
2021/11/22	17	120.26	9	120.17	121.00	8	17,102	0.05%
2021/11/19	6.3	114.26	8	116.38	117.00	-1.7	16,077	-0.01%
2021/11/18	0	0.00	8	106.13	106.50	-8	14,565	-0.05%
2021/11/17	2	95.25	4	96.63	97.00	-2	14,477	-0.01%
2021/11/15	1	92.70	1	93.40	92.90	0	14,594	0.00%
2021/11/12	4	93.93	7	94.13	94.00	-3	14,618	-0.02%
2021/11/11	2	92.00	0	0.00	91.30	2	14,472	0.01%
2021/11/09	3	91.23	6	92.52	90.40	-3	14,599	-0.02%
2021/11/08	7	89.77	0	0.00	88.30	7	14,387	0.05%
2021/11/05	7	92.11	7	90.36	93.40	0	14,490	0.00%
2021/11/04	0	0.00	1	92.00	90.60	-1	14,242	-0.01%
2021/11/03	0	0.00	4	93.50	93.70	-4	14,336	-0.03%
2021/11/02	10	96.79	14	97.46	93.10	-4	14,258	-0.03%
2021/11/01	36	95.35	18	95.42	95.60	18	13,772	0.13%
2021/10/29	4	91.08	4	92.00	91.90	0	13,483	0.00%
2021/10/28	6	90.82	6	91.55	90.90	0	13,464	0.00%
2021/10/27	10	89.00	10	88.20	88.20	0	13,179	0.00%
2021/10/26	11	89.39	13	90.85	88.30	-2	13,181	-0.02%
2021/10/25	0	0.00	5	86.10	87.10	-5	12,835	-0.04%
2021/10/22	6	86.50	3	83.77	86.60	3	12,899	0.02%
2021/10/20	1	81.00	0	0.00	81.10	1	12,804	0.01%
2021/10/18	1	78.00	2	80.25	80.50	-1	12,887	-0.01%
2021/10/15	0	0.00	3	78.80	79.00	-3	13,101	-0.02%
2021/10/13	1	77.80	0	0.00	77.30	1	13,687	0.01%
2021/10/12	0	0.00	6	78.53	78.90	-6	13,570	-0.04%
2021/10/08	0	0.00	0	74.10	74.00	0	13,284	0.00%
2021/10/07	0	0.00	10	71.80	72.60	-10	13,358	-0.07%
2021/10/06	11	72.65	1	72.80	70.70	10	13,536	0.07%
2021/10/05	1	71.20	0	0.00	70.60	1	13,501	0.01%
2021/09/30	2	73.70	0	0.00	73.80	2	13,553	0.01%
2021/09/29	4	74.10	0	0.00	73.10	4	13,839	0.03%
2021/09/27	0	0.00	2	82.10	82.40	-2	13,539	-0.01%
2021/09/24	0	0.00	4	82.50	82.50	-4	13,495	-0.03%
2021/09/15	0	0.00	2	76.20	76.20	-2	13,604	-0.01%
2021/09/13	3	78.70	0	0.00	77.50	3	14,245	0.02%
2021/09/10	0	0.00	4	79.03	78.90	-4	14,266	-0.03%
2021/09/09	2	75.95	1	76.00	77.30	1	14,264	0.01%
2021/09/08	1	75.90	1	77.40	76.30	0	14,439	0.00%
2021/09/06	1	75.60	0	0.00	75.20	1	14,779	0.01%
2021/09/02	3	76.97	0	0.00	75.80	3	14,745	0.02%
2021/09/01	3	78.60	0	0.00	78.50	3	14,701	0.02%
2021/08/31	2	78.35	1	78.30	78.30	1	14,683	0.01%
2021/08/30	0	0.00	3	80.60	80.50	-3	14,568	-0.02%
2021/08/27	4	82.18	1	82.20	82.40	3	14,439	0.02%
2021/08/26	0	0.00	3	78.73	80.30	-3	14,087	-0.02%
2021/08/25	1	76.80	0	0.00	77.00	1	14,095	0.01%
2021/08/23	3	77.43	3	77.53	77.50	0	14,026	0.00%
2021/08/20	3	75.90	3	76.70	77.20	0	13,897	0.00%
2021/08/19	4	75.25	1	77.60	73.00	3	13,602	0.02%
2021/08/18	2	74.45	23	72.61	77.10	-21	13,620	-0.15%
2021/08/17	23	73.83	1	74.70	71.70	22	13,630	0.16%
2021/08/16	1	72.90	29	75.18	76.20	-28	13,559	-0.21%
2021/08/12	28	77.86	0	0.00	78.80	28	13,651	0.21%
2021/08/11	13	77.84	1	78.40	77.20	12	13,660	0.09%
2021/08/09	8	83.16	3	81.10	80.90	5	13,602	0.04%
2021/08/06	1	87.00	0	0.00	87.30	1	13,439	0.01%
2021/08/05	0	0.00	1	88.30	88.30	-1	13,551	-0.01%
2021/08/04	0	0.00	1	88.10	88.20	-1	13,790	-0.01%
2021/08/03	0	0.00	1	85.00	87.80	-1	13,794	-0.01%
2021/08/02	1	82.10	1	83.70	83.10	0	13,646	0.00%
2021/07/29	1	82.30	0	0.00	83.10	1	13,469	0.01%
2021/07/28	2	77.30	2	79.30	82.20	0	13,456	0.00%
2021/07/27	4	88.20	13	86.15	85.10	-9	13,395	-0.07%
2021/07/26	9	89.53	6	89.52	89.70	3	13,392	0.02%
2021/07/23	6	86.58	5	86.60	87.20	1	13,495	0.01%
2021/07/22	4	87.78	0	0.00	86.70	4	13,627	0.03%
2021/07/21	17	91.76	11	87.20	84.70	6	13,517	0.04%
2021/07/20	18	91.55	22	91.28	91.70	-4	13,586	-0.03%
2021/07/19	26	87.10	35	88.61	89.60	-9	13,331	-0.07%
2021/07/16	10	83.08	8	83.65	83.00	2	13,088	0.02%
2021/07/15	10	83.53	6	84.30	83.80	4	13,148	0.03%
2021/07/14	10	85.41	2	85.10	85.10	8	13,153	0.06%
2021/07/13	7	85.64	11	86.06	85.80	-4	13,029	-0.03%
2021/07/12	8	83.74	5	84.02	84.20	3	12,905	0.02%
2021/07/09	1	82.00	10	83.20	83.20	-9	12,932	-0.07%
2021/07/08	1	81.00	1	82.10	82.10	0	12,967	0.00%
2021/07/07	8	81.81	3	82.10	81.60	5	12,863	0.04%
2021/07/06	8	81.83	12	80.94	80.10	-4	12,696	-0.03%
2021/07/05	4	77.40	9	76.92	77.50	-5	12,519	-0.04%
2021/07/02	1	74.50	1	74.10	74.20	0	12,507	0.00%
2021/07/01	2	74.80	1	75.80	74.20	1	12,619	0.01%
2021/06/30	7	74.43	56	73.32	74.60	-49	12,526	-0.39%
2021/06/29	19	74.98	6	74.67	74.10	13	12,405	0.10%
2021/06/28	0	0.00	2	76.00	75.60	-2	12,425	-0.02%
2021/06/25	7	73.39	1	73.70	73.40	6	12,329	0.05%
2021/06/24	2	73.10	8	73.51	73.50	-6	12,357	-0.05%
2021/06/23	31	75.23	26	75.27	74.80	5	12,292	0.04%
2021/06/22	45	73.36	3	73.40	72.40	42	12,022	0.35%
2021/06/21	2	70.55	1	71.20	70.40	1	11,687	0.01%
2021/06/18	4	70.80	2	69.90	70.60	2	11,698	0.02%
2021/06/17	8	71.19	33	70.89	71.20	-25	11,722	-0.21%
2021/06/16	17	69.35	23	69.83	69.30	-6	11,791	-0.05%
2021/06/15	20	68.25	14	67.41	67.80	6	11,687	0.05%
2021/06/11	0	64.20	0	0.00	63.60	0	11,555	0.00%
2021/06/10	7	64.37	0	0.00	64.00	7	11,777	0.06%
2021/06/09	1	63.50	7	65.26	65.00	-6	11,889	-0.05%
2021/06/08	6	65.02	1	65.60	64.80	5	11,937	0.04%
2021/06/03	0	0.00	0	65.20	65.80	0	11,859	0.00%
2021/06/02	3	65.13	1	65.50	64.30	2	11,861	0.02%
2021/06/01	1	63.90	0.1	64.00	64.00	0.9	11,763	0.01%
2021/05/26	0	0.00	2	60.80	62.00	-2	11,829	-0.02%
2021/05/25	1	60.00	0	0.00	62.10	1	11,766	0.01%
2021/05/20	0	0.00	1	59.00	57.50	-1	11,905	-0.01%
2021/05/18	0	0.00	12	55.67	55.80	-12	12,099	-0.10%
2021/05/17	13	54.29	0	0.00	52.20	13	12,110	0.11%
2021/05/14	0	0.00	14	56.73	56.80	-14	11,978	-0.12%
2021/05/13	14	55.38	2	56.70	55.20	12	11,918	0.10%
2021/05/12	2	55.20	4	55.60	54.50	-2	11,847	-0.02%
2021/05/11	2	58.35	1	55.60	55.30	1	11,750	0.01%
2021/05/10	2	59.70	0	0.00	59.90	2	12,020	0.02%
2021/05/07	0	0.00	2	60.80	61.40	-2	12,225	-0.02%
2021/05/06	2	58.40	0	0.00	59.00	2	12,352	0.02%
2021/05/05	1	60.90	1	59.10	58.90	0	12,507	0.00%
2021/05/04	2	57.50	2	59.50	60.50	0	12,696	0.00%
2021/05/03	1	64.50	1	65.60	63.00	0	12,729	0.00%
2021/04/29	0	0.00	11	70.64	66.40	-11	12,823	-0.09%
2021/04/28	11	66.99	1	66.30	65.70	10	12,537	0.08%
2021/04/27	1	62.80	7	62.69	62.30	-6	12,354	-0.05%
2021/04/26	6.1	61.91	0	0.00	62.80	6.1	12,303	0.05%
2021/04/23	0	0.00	8	60.53	61.40	-8	11,914	-0.07%
2021/04/21	6	57.87	1	58.00	57.30	5	11,799	0.04%
2021/04/20	0	0.00	2	57.00	57.40	-2	11,736	-0.02%
2021/04/16	4	55.73	2	55.30	55.20	2	11,708	0.02%
2021/04/15	0	0.00	7	55.90	56.00	-7	11,723	-0.06%
2021/04/14	2	53.65	2	52.90	52.90	0	11,656	0.00%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/12	6	55.37	2	54.60	54.60	4	12,037	0.03%
2021/04/09	3	55.50	3	55.60	55.30	0	12,358	0.00%
2021/04/08	5	56.50	6	57.08	57.00	-1	12,227	-0.01%
2021/04/07	0	0.00	3	56.63	56.70	-3	12,186	-0.02%
2021/04/06	6	54.85	6	55.18	54.90	0	12,081	0.00%
2021/04/01	6	54.75	6	54.93	55.00	0	12,093	0.00%
2021/03/31	1	54.70	10	55.10	55.10	-9	12,061	-0.07%
2021/03/30	6	53.95	6	54.27	54.20	0	12,004	0.00%
2021/03/29	15	54.56	1	55.10	54.20	14	12,152	0.12%
2021/03/26	1	53.70	13	54.48	54.50	-12	12,295	-0.10%
2021/03/25	6	53.60	1	53.30	53.30	5	12,454	0.04%
2021/03/24	1	53.90	6	54.28	54.30	-5	12,934	-0.04%
2021/03/23	14	53.94	2	53.40	53.40	12	13,027	0.09%
2021/03/22	7	54.49	9	54.70	54.70	-2	13,350	-0.01%
2021/03/19	3	53.53	8	54.56	54.80	-5	13,461	-0.04%
2021/03/18	6	53.57	5	53.90	53.90	1	13,316	0.01%
2021/03/17	12	52.89	7	52.60	52.60	5	13,694	0.04%
2021/03/16	14	52.56	11	53.43	53.50	3	13,719	0.02%
2021/03/15	1	50.30	16	50.71	52.10	-15	13,566	-0.11%
2021/03/12	17	50.38	2	50.30	50.40	15	13,435	0.11%
2021/03/11	1	49.60	11	50.99	51.10	-10	13,364	-0.07%
2021/03/10	11	49.25	1	49.20	49.20	10	13,455	0.07%
2021/03/08	6	49.11	0	0.00	49.20	6	13,596	0.04%
2021/03/05	1	50.00	1	49.05	49.00	0	13,605	0.00%
2021/03/04	5	50.20	0	0.00	50.20	5	13,548	0.04%
2021/03/03	5	50.50	5	51.00	50.90	0	13,466	0.00%
2021/03/02	0	0.00	6	51.02	50.80	-6	13,458	-0.04%
2021/02/26	1	50.10	0	0.00	50.50	1	13,419	0.01%
2021/02/25	6	50.33	10	50.80	51.10	-4	13,502	-0.03%
2021/02/24	2	50.80	2	49.80	49.70	0	13,605	0.00%
2021/02/23	2	52.40	2	52.25	51.40	0	13,783	0.00%
2021/02/22	1	53.30	2	53.85	53.00	-1	13,846	-0.01%
2021/02/19	1	51.30	1	52.10	52.60	0	13,716	0.00%
2021/02/18	0	0.00	21	50.83	52.60	-21	13,480	-0.16%
2021/02/04	23	49.00	2	48.70	48.50	21	12,838	0.16%
2021/02/03	2	49.65	1	49.10	49.90	1	12,713	0.01%
2021/02/02	2	49.80	2	49.95	49.60	0	12,568	0.00%
2021/02/01	10	50.26	11	50.04	50.50	-1	12,400	-0.01%
2021/01/29	0	0.00	11	49.60	49.10	-11	11,970	-0.09%
2021/01/28	2	49.05	2	47.50	47.20	0	11,788	0.00%
2021/01/26	6	49.53	7	49.14	49.25	-1	11,336	-0.01%
2021/01/25	5	48.50	5	48.65	48.60	0	11,053	0.00%
2021/01/22	20	46.98	23	47.34	48.10	-3	10,747	-0.03%
2021/01/21	0	0.00	1	45.25	45.35	-1	10,434	-0.01%
2021/01/20	1	43.50	0	0.00	43.35	1	10,307	0.01%
2021/01/19	2	44.63	2	44.45	44.55	0	10,227	0.00%
2021/01/14	1	45.45	10	45.25	45.25	-9	9,898	-0.09%
2021/01/13	3	46.17	2	46.00	46.05	1	9,753	0.01%
2021/01/11	0	0.00	4	47.80	47.80	-4	9,521	-0.04%
2021/01/06	2	48.08	3	48.13	47.05	-1	9,411	-0.01%
2021/01/05	3	48.73	9	49.20	49.00	-6	9,338	-0.06%
2020/12/31	1	46.00	1	46.00	45.80	0	8,581	0.00%
2020/12/30	0	0.00	4	46.65	45.95	-4	8,502	-0.05%
2020/12/29	12	45.72	2	45.50	45.65	10	8,427	0.12%
2020/12/25	2	45.30	2	45.70	45.30	0	8,273	0.00%
2020/12/23	3	46.40	5	46.45	45.85	-2	8,175	-0.02%
2020/12/22	3	47.42	4	46.74	45.50	-1	8,084	-0.01%
2020/12/21	0	0.00	1	47.00	48.20	-1	7,859	-0.01%
2020/12/18	1	47.00	2	48.30	46.10	-1	7,645	-0.01%
2020/12/17	3	46.32	3	46.25	46.30	0	7,137	0.00%
2020/12/16	3	45.30	9	46.20	46.90	-6	6,983	-0.09%
2020/12/15	1	43.80	1	44.55	43.80	0	6,570	0.00%
2020/12/14	2	45.18	2	45.93	46.00	0	6,367	0.00%
2020/12/11	23	45.03	25	45.30	45.40	-2	6,225	-0.03%
2020/12/10	0	0.00	26	42.87	43.45	-26	5,707	-0.46%
2020/12/09	14	42.26	3	42.25	42.20	11	5,573	0.20%
2020/12/07	2	42.95	6	42.92	42.90	-4	5,773	-0.07%
2020/12/03	5	43.15	8	43.03	42.75	-3	5,731	-0.05%
2020/12/02	47	42.55	2	42.85	42.55	45	5,636	0.80%
2020/12/01	0	0.00	7	42.04	42.50	-7	5,581	-0.13%
2020/11/30	9	41.28	2	41.40	41.00	7	5,576	0.13%
2020/11/27	3	41.75	3	41.70	41.75	0	5,694	0.00%
2020/11/26	2	41.95	2	42.00	41.95	0	5,804	0.00%
2020/11/25	3	42.15	19	42.02	41.90	-16	5,880	-0.27%
2020/11/24	2	42.48	2	42.05	42.10	0	6,174	0.00%
2020/11/23	1	42.65	0	0.00	42.80	1	6,054	0.02%
2020/11/20	26	41.63	29	41.93	41.90	-3	5,885	-0.05%
2020/11/19	1	39.90	3	40.57	40.70	-2	5,592	-0.04%
2020/11/18	1	39.95	2	39.90	39.95	-1	5,521	-0.02%
2020/11/11	1	39.90	0	0.00	39.85	1	6,551	0.02%
2020/11/10	1	39.75	1	39.40	39.40	0	6,801	0.00%
2020/11/09	1	39.80	22	39.95	39.80	-21	7,407	-0.28%
2020/11/06	10	39.90	0	0.00	39.30	10	7,464	0.13%
2020/11/05	1	40.20	1	40.00	39.30	0	7,547	0.00%
2020/10/30	2	38.40	0	0.00	38.25	2	7,765	0.03%
2020/10/27	1	38.95	1	39.40	39.15	0	7,906	0.00%
2020/10/26	1	39.25	2	39.33	39.10	-1	7,938	-0.01%
2020/10/21	2	38.58	1	38.50	38.45	1	8,166	0.01%
2020/10/20	2	38.68	1	38.45	38.50	1	8,262	0.01%
2020/10/19	4	38.61	2	38.90	38.85	2	8,349	0.02%
2020/10/16	3	39.13	1	38.75	38.60	2	8,510	0.02%
2020/10/15	2	39.20	1	39.65	39.50	1	8,647	0.01%
2020/10/14	2	38.73	5	39.59	39.65	-3	8,656	-0.03%
2020/10/13	11	37.20	11	37.61	38.10	0	8,795	0.00%
2020/10/12	1	37.60	0	0.00	37.50	1	8,885	0.01%
2020/10/08	2	38.63	1	38.25	38.35	1	8,979	0.01%
2020/10/07	2	38.85	2	38.80	38.70	0	9,186	0.00%
2020/10/06	1	39.10	0	0.00	39.05	1	9,384	0.01%
2020/10/05	1	38.10	1	38.35	38.55	0	9,582	0.00%
2020/09/30	2	37.75	0	0.00	38.10	2	9,882	0.02%
2020/09/29	2	37.88	1	37.75	37.75	1	9,976	0.01%
2020/09/25	2	38.13	1	37.15	37.60	1	10,413	0.01%
2020/09/23	7	39.67	1	39.55	39.55	6	10,802	0.06%
2020/09/22	3	39.70	2	40.15	40.05	1	11,084	0.01%
2020/09/21	2	40.38	2	40.20	40.20	0	11,099	0.00%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/17	1	41.55	1	40.85	40.85	0	11,195	0.00%
2020/09/16	1	41.85	21	41.30	41.30	-20	11,249	-0.18%
2020/09/15	5	41.78	37	41.84	41.65	-32	11,338	-0.28%
2020/09/14	0	0.00	15	41.71	41.70	-15	11,693	-0.13%
2020/09/11	16	40.92	1	40.85	41.10	15	12,061	0.12%
2020/09/10	7	41.34	19	42.07	40.80	-12	12,189	-0.10%
2020/09/09	11	41.29	14	41.18	41.15	-3	12,078	-0.02%
2020/09/08	1	40.20	1	40.05	40.00	0	11,968	0.00%
2020/09/07	1	40.85	2	40.10	40.10	-1	12,136	-0.01%
2020/09/04	3	40.53	2	40.70	40.65	1	12,307	0.01%
2020/09/03	5	41.36	3	41.10	41.00	2	12,619	0.02%
2020/09/02	11	41.73	2	41.18	41.15	9	13,279	0.07%
2020/09/01	53	41.37	4	40.50	40.60	49	13,354	0.37%
2020/08/31	1	41.05	1	41.45	41.20	0	13,354	0.00%
2020/08/28	3	41.45	3	42.10	41.40	0	13,442	0.00%
2020/08/27	1	39.85	0	0.00	40.05	1	13,279	0.01%
2020/08/26	0	0.00	1	39.85	39.80	-1	13,449	-0.01%
2020/08/25	2	39.05	3	39.70	40.10	-1	13,704	-0.01%
2020/08/24	12	38.50	0	0.00	38.95	12	13,789	0.09%
2020/08/21	3	38.38	0	0.00	38.50	3	14,062	0.02%
2020/08/20	0	0.00	1	37.60	38.50	-1	14,188	-0.01%
2020/08/19	3	40.38	0	0.00	40.10	3	14,272	0.02%
2020/08/18	8	42.28	2	41.23	41.20	6	14,805	0.04%
2020/08/17	11	43.85	0	0.00	43.50	11	15,335	0.07%
2020/08/14	14	43.63	9	43.60	43.55	5	15,665	0.03%
2020/08/13	2	43.38	9	43.77	44.00	-7	16,035	-0.04%
2020/08/12	5	40.85	5	41.00	40.90	0	15,663	0.00%
2020/08/11	5	41.00	0	0.00	41.30	5	15,714	0.03%
2020/08/10	5	41.66	3	42.10	40.60	2	15,931	0.01%
2020/08/07	0	0.00	3	40.23	40.20	-3	16,099	-0.02%
2020/08/06	0	0.00	5	42.00	41.10	-5	16,466	-0.03%
2020/08/04	4	41.38	5	41.80	41.50	-1	17,247	-0.01%
2020/07/31	0	0.00	1	40.65	40.85	-1	17,766	-0.01%
2020/07/30	3	41.37	0	0.00	41.40	3	17,869	0.02%
2020/07/28	2	40.20	0	0.00	39.45	2	17,901	0.01%
2020/07/24	1	41.50	15	41.50	41.30	-14	17,873	-0.08%
2020/07/22	4	41.91	51	42.11	42.80	-47	18,107	-0.26%
2020/07/21	1	41.00	3.2	41.54	41.50	-2.2	17,986	-0.01%
2020/07/17	3	40.25	3	39.50	39.85	0	17,837	0.00%
2020/07/16	4	42.95	27	43.24	43.25	-23	17,635	-0.13%
2020/07/15	1	42.50	0	0.00	42.50	1	17,423	0.01%
2020/07/14	1	42.70	5	43.00	42.50	-4	17,379	-0.02%
2020/07/13	3	43.60	1	43.95	44.50	2	17,295	0.01%
2020/07/10	2	42.40	13	41.93	42.50	-11	17,133	-0.06%
2020/07/09	3	41.43	0	0.00	41.95	3	16,925	0.02%
2020/07/08	0	0.00	1	43.50	43.85	-1	16,649	-0.01%
2020/07/07	2	43.10	15	43.50	43.50	-13	16,597	-0.08%
2020/07/06	7	43.96	9	44.90	44.00	-2	16,597	-0.01%
2020/07/03	8	43.09	0	0.00	43.00	8	16,418	0.05%
2020/07/02	3	42.42	13	42.96	43.95	-10	16,271	-0.06%
2020/07/01	0	0.00	3	41.95	41.95	-3	15,947	-0.02%
2020/06/29	0	0.00	1	40.45	40.65	-1	15,658	-0.01%
2020/06/24	0	0.00	11	40.57	40.50	-11	15,616	-0.07%
2020/06/22	0	0.00	1	41.00	40.55	-1	15,677	-0.01%
2020/06/19	13	41.12	17	41.29	40.50	-4	15,803	-0.03%
2020/06/18	57	39.80	34	39.95	40.60	23	15,511	0.15%
2020/06/16	3	38.00	0	0.00	38.75	3	15,016	0.02%
2020/06/12	4	37.86	0	0.00	37.95	4	14,993	0.03%
2020/06/11	1	38.20	1	38.05	38.20	0	14,908	0.00%
2020/06/10	5	37.50	0	0.00	38.05	5	14,791	0.03%
2020/06/09	30	38.69	3	37.22	37.35	27	14,569	0.19%
2020/06/08	1	40.00	4	40.59	40.55	-3	13,891	-0.02%
2020/06/05	3	40.50	1	40.80	40.80	2	13,694	0.01%
2020/06/04	5	40.75	0	0.00	40.35	5	13,703	0.04%
2020/06/03	17	41.58	8	41.23	41.10	9	13,553	0.07%
2020/06/02	3	41.27	1	41.00	41.00	2	13,320	0.02%
2020/06/01	1	40.70	1	42.20	41.85	0	13,121	0.00%
2020/05/28	14	41.72	19	40.79	40.55	-5	12,660	-0.04%
2020/05/27	0	0.00	5	41.64	41.60	-5	12,319	-0.04%
2020/05/26	3	41.98	12	42.28	41.70	-9	12,135	-0.07%
2020/05/25	6	41.48	13	41.84	42.30	-7	11,780	-0.06%
2020/05/22	10	40.35	4	40.18	39.80	6	11,043	0.05%
2020/05/21	12	38.68	10	38.63	38.85	2	10,233	0.02%
2020/05/20	0	0.00	15	37.76	39.05	-15	9,765	-0.15%
2020/05/19	13	37.12	9	36.68	36.30	4	9,161	0.04%
2020/05/18	0	0.00	3	35.55	36.10	-3	8,953	-0.03%
2020/05/15	0	0.00	4	35.56	35.80	-4	8,840	-0.05%
2020/05/14	3	37.40	0	0.00	36.50	3	8,503	0.04%
2020/05/12	10	35.60	11	35.95	35.85	-1	7,777	-0.01%
2020/05/11	0	0.00	51	34.10	34.90	-51	7,351	-0.69%
2020/05/08	0	0.00	52	33.38	33.00	-52	6,940	-0.75%
2020/05/07	0	0.00	1	31.80	31.95	-1	6,412	-0.02%
2020/05/06	1	31.45	2	31.55	31.25	-1	6,293	-0.02%
2020/05/05	5	30.86	4	30.85	30.60	1	6,183	0.02%
2020/05/04	12	30.50	0	0.00	30.55	12	6,093	0.20%
2020/04/30	50	31.06	8	30.80	31.00	42	6,073	0.69%
2020/04/29	5	30.71	0	0.00	30.75	5	6,055	0.08%
2020/04/28	3	30.93	6	31.15	30.95	-3	6,023	-0.05%
2020/04/27	0	0.00	10	30.19	30.80	-10	5,969	-0.17%
2020/04/24	0	0.00	4	28.79	28.95	-4	5,749	-0.07%
2020/04/22	2	27.45	2	27.65	28.10	0	5,707	0.00%
2020/04/21	4	28.41	2	28.18	27.80	2	5,660	0.04%
2020/04/20	3	28.93	1	28.85	28.85	2	5,640	0.04%
2020/04/17	6	29.68	6	29.58	28.75	0	5,625	0.00%
2020/04/16	3	29.10	15	28.97	29.10	-12	5,528	-0.22%
2020/04/15	1	28.15	1	28.30	28.15	0	5,394	0.00%
2020/04/14	10	27.78	0	0.00	27.90	10	5,394	0.19%
2020/04/13	1	27.55	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	0.00	1	27.95	27.80	-1	5,406	-0.02%
2020/04/09	8	27.78	21	27.74	27.60	-13	5,419	-0.24%
2020/04/08	8	26.50	3	26.43	26.80	5	5,307	0.09%
2020/04/07	1	25.60	1	25.80	25.90	0	5,205	0.00%
2020/04/06	0	0.00	1	25.25	25.20	-1	5,157	-0.02%
2020/04/01	0	0.00	2	24.95	24.95	-2	5,183	-0.04%
2020/03/31	1	25.10	1	25.45	24.70	0	5,167	0.00%
2020/03/30	8	24.78	6	24.93	25.10	2	5,085	0.04%
2020/03/27	0	0.00	1	24.80	24.60	-1	4,988	-0.02%
2020/03/26	2	24.28	3	24.50	24.05	-1	4,862	-0.02%
2020/03/25	1	24.50	2	25.05	24.30	-1	4,773	-0.02%
2020/03/24	0	0.00	15	23.41	23.75	-15	4,530	-0.33%
2020/03/23	10	21.55	0	0.00	21.60	10	4,424	0.23%
2020/03/20	0	0.00	17	22.28	22.60	-17	4,426	-0.38%
2020/03/19	5	22.35	1	23.00	21.00	4	4,364	0.09%
2020/03/18	3	22.50	1	22.65	22.40	2	4,298	0.05%
2020/03/17	1	22.75	10	22.25	22.00	-9	4,367	-0.21%
2020/03/16	2	23.60	1	25.20	23.70	1	4,396	0.02%
2020/03/13	7	23.87	3	24.28	25.00	4	4,384	0.09%
2020/03/11	0	0.00	3	28.38	28.25	-3	4,250	-0.07%
2020/03/10	6	28.09	1	28.45	28.40	5	4,285	0.12%
2020/03/09	10	29.55	0	0.00	29.00	10	4,176	0.24%
2020/03/06	2	30.33	0	0.00	30.30	2	4,136	0.05%
2020/03/05	2	30.65	0	0.00	30.60	2	4,249	0.05%
2020/03/04	1	30.25	14	30.28	30.30	-13	4,292	-0.30%
2020/03/03	12	30.76	1	31.15	30.55	11	4,397	0.25%
2020/03/02	12	30.58	0	0.00	30.60	12	4,476	0.27%
2020/02/27	29	31.30	18	31.56	30.90	11	4,561	0.24%
2020/02/26	9	31.03	1	31.15	31.05	8	4,704	0.17%
2020/02/25	6	30.22	5	30.76	31.10	1	5,137	0.02%
2020/02/24	5	30.80	2	30.80	30.65	3	5,145	0.06%
2020/02/21	0	0.00	1	31.25	31.20	-1	5,163	-0.02%
2020/02/19	10	30.95	0	0.00	31.05	10	5,182	0.19%
2020/02/18	0	0.00	12	30.77	30.85	-12	5,200	-0.23%
2020/02/14	5	30.55	0	0.00	30.30	5	5,232	0.10%
2020/02/13	5	30.20	0	0.00	30.15	5	5,292	0.09%
2020/02/07	1	29.45	0	0.00	29.30	1	5,834	0.02%
2020/02/05	1	29.50	0	0.00	29.35	1	6,321	0.02%
2020/02/04	0	0.00	0	29.70	29.55	0	6,353	0.00%
2020/02/03	3	28.92	0	0.00	29.35	3	6,363	0.05%
2020/01/30	7	29.65	0	0.00	29.00	7	6,404	0.11%
2020/01/15	11	31.52	0	0.00	31.20	11	6,308	0.17%
2020/01/14	1	31.35	0	0.00	31.40	1	6,372	0.02%
2020/01/10	2	30.45	0	0.00	30.50	2	6,455	0.03%
2020/01/08	3	30.55	0	0.00	30.55	3	6,520	0.05%
2020/01/07	2	31.25	0	0.00	31.10	2	6,774	0.03%
2020/01/06	1	31.70	0	0.00	31.65	1	7,065	0.01%
2020/01/03	0	0.00	5	31.60	31.70	-5	7,075	-0.07%
2020/01/02	5	31.82	2	31.98	31.90	3	7,116	0.04%
2019/12/26	1	30.75	1	30.90	30.90	0	7,462	0.00%
2019/12/25	2	30.78	0	0.00	30.75	2	7,466	0.03%
2019/12/24	1	30.75	0	0.00	30.75	1	7,495	0.01%
2019/12/23	6	30.85	0	0.00	30.75	6	7,493	0.08%
2019/12/20	10	31.20	0	0.00	31.05	10	7,472	0.13%
2019/12/19	3	31.05	0	0.00	31.20	3	7,447	0.04%
2019/12/18	14	31.14	7	30.96	31.10	7	7,423	0.09%
2019/12/17	1	31.10	0	0.00	30.95	1	7,381	0.01%
2019/12/16	10	30.88	0	0.00	31.00	10	7,349	0.14%
2019/12/13	16	30.30	0.2	30.25	30.20	15.8	7,288	0.22%
2019/12/11	1	30.70	1	30.80	30.80	0	7,033	0.00%
2019/12/03	1	31.65	0	0.00	31.65	1	6,889	0.01%
2019/12/02	1	31.65	0	0.00	31.30	1	6,883	0.01%
2019/11/29	0	0.00	5	32.30	32.30	-5	6,830	-0.07%
2019/11/28	3	32.75	3	32.70	32.70	0	6,789	0.00%
2019/11/27	1	32.75	1	33.10	33.15	0	6,741	0.00%
2019/11/25	12	32.83	23	33.07	32.60	-11	6,607	-0.17%
2019/11/22	21	32.43	0	0.00	32.55	21	6,450	0.33%
2019/11/21	10	31.70	10	31.80	32.05	0	6,166	0.00%
2019/11/19	0	0.00	1	32.15	32.00	-1	6,753	-0.01%
2019/11/12	1	32.65	1	32.60	32.55	0	6,786	0.00%
2019/11/11	3	32.90	0	0.00	32.55	3	6,729	0.04%
2019/11/08	5	32.90	3	32.78	32.85	2	6,584	0.03%
2019/11/06	2	32.10	0	0.00	32.15	2	6,253	0.03%
2019/11/05	0	0.00	3	32.70	32.75	-3	6,175	-0.05%
2019/11/04	0	0.00	7	31.90	32.05	-7	5,941	-0.12%
2019/10/28	1	31.55	0	0.00	31.40	1	5,531	0.02%
2019/10/25	6	31.70	0	0.00	31.55	6	5,527	0.11%
2019/10/24	0	0.00	11	31.66	31.75	-11	5,522	-0.20%
2019/10/23	1	32.05	0	0.00	31.50	1	5,547	0.02%
2019/10/22	11	32.20	0	0.00	32.00	11	5,538	0.20%
2019/10/21	0	0.00	1	31.85	32.05	-1	5,473	-0.02%
2019/10/15	7	31.59	0	0.00	30.90	7	5,293	0.13%
2019/10/14	21	30.67	24	30.36	31.00	-3	5,017	-0.06%
2019/10/09	0	0.00	25	30.41	30.70	-25	4,732	-0.53%
2019/10/08	15	30.75	5	31.10	30.70	10	4,734	0.21%
2019/10/07	0	0.00	6	30.75	30.90	-6	4,709	-0.13%
2019/10/04	5	29.75	5	29.60	29.80	0	4,594	0.00%
2019/10/03	34	29.63	37	29.80	30.10	-3	4,570	-0.07%
2019/10/02	0	0.00	14	29.13	29.40	-14	4,302	-0.33%
2019/09/26	1	28.80	3	29.02	28.90	-2	4,295	-0.05%
2019/09/25	0	0.00	6	28.92	28.90	-6	4,321	-0.14%
2019/09/20	4	28.36	0	0.00	28.30	4	4,381	0.09%
2019/09/19	1	28.35	0	0.00	28.35	1	4,363	0.02%
2019/09/18	1	28.80	0	0.00	28.50	1	4,383	0.02%
2019/09/17	0	0.00	0.4	28.90	28.55	-0.4	4,408	-0.01%
2019/09/12	3	28.95	0	0.00	29.00	3	4,640	0.06%
2019/09/10	3	28.45	0	0.00	29.00	3	4,647	0.06%
2019/09/05	0	0.00	7	29.69	29.20	-7	4,627	-0.15%
2019/09/04	1	29.15	8	29.24	29.35	-7	4,608	-0.15%
2019/09/03	0	0.00	1	28.85	28.95	-1	4,617	-0.02%
2019/09/02	38	28.20	0	0.00	28.25	38	4,558	0.83%
2019/08/27	1	28.10	0	0.00	28.00	1	4,599	0.02%
2019/08/26	3	27.27	2	28.00	28.10	1	4,548	0.02%
2019/08/23	7	30.53	0	0.00	30.30	7	4,475	0.16%
2019/08/22	10	30.74	20	32.15	30.80	-10	4,316	-0.23%
2019/08/20	5	33.66	0	0.00	33.60	5	3,970	0.13%
2019/08/19	0	0.00	1	33.65	33.85	-1	3,993	-0.03%
2019/08/15	6	32.48	1	32.75	32.50	5	4,190	0.12%
2019/08/07	0	0.00	10	32.10	31.60	-10	4,338	-0.23%
2019/08/02	1	33.05	21	32.73	32.80	-20	4,542	-0.44%
2019/07/31	0	0.00	40	34.20	34.40	-40	4,588	-0.87%
2019/07/25	1	34.85	0	0.00	34.85	1	4,719	0.02%
2019/07/22	2	35.00	0	0.00	34.80	2	4,803	0.04%
2019/07/19	0	0.00	2	34.85	34.70	-2	4,859	-0.04%
2019/07/11	0	0.00	1	35.00	34.65	-1	5,449	-0.02%
2019/07/01	1	33.80	1	34.10	34.05	0	6,896	0.00%
2019/06/28	0	0.00	1	33.55	33.30	-1	6,902	-0.01%
2019/06/25	0	0.00	2	32.95	33.20	-2	7,332	-0.03%
2019/06/20	0	0.00	1	33.20	33.70	-1	7,327	-0.01%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/17	1	32.15	0	0.00	32.25	1	7,868	0.01%
2019/06/13	1	32.90	1	32.35	32.65	0	7,961	0.00%
2019/06/12	0	0.00	5	32.25	32.30	-5	7,865	-0.06%
2019/06/11	0	0.00	1	32.00	31.70	-1	7,877	-0.01%
2019/06/10	0	0.00	5	31.60	31.55	-5	8,020	-0.06%
2019/06/05	5	31.30	5	31.80	31.30	0	8,334	0.00%
2019/06/03	6	31.22	0	0.00	31.05	6	8,323	0.07%
2019/05/31	0	0.00	4	32.40	32.00	-4	8,202	-0.05%
2019/05/30	4	31.95	0	0.00	31.95	4	8,176	0.05%
2019/05/29	2	32.70	1	31.51	32.70	1	8,135	0.01%
2019/05/28	1	31.10	0	0.00	31.10	1	8,068	0.01%
2019/05/24	0	0.00	1	30.90	30.25	-1	8,087	-0.01%
2019/05/23	0	0.00	2	31.35	30.80	-2	8,036	-0.02%
2019/05/22	1	32.05	0	0.00	32.05	1	7,867	0.01%
2019/05/21	2	33.30	0	0.00	33.25	2	7,838	0.03%
2019/05/20	1	34.70	0	0.00	33.65	1	7,855	0.01%
2019/05/15	0	0.00	1	33.20	33.50	-1	7,953	-0.01%
2019/05/14	1	31.90	0	0.00	32.60	1	7,996	0.01%
2019/05/10	1	34.20	0	0.00	33.95	1	7,912	0.01%
2019/05/09	2	35.28	0	0.00	35.05	2	7,883	0.03%
2019/05/02	0	0.00	5	37.20	37.40	-5	8,187	-0.06%
2019/04/29	10	36.90	10	36.40	36.25	0	8,146	0.00%
2019/04/26	2	37.25	0	0.00	37.00	2	8,183	0.02%
2019/04/19	5	38.10	1	38.25	38.35	4	8,029	0.05%
2019/04/18	5	37.80	1	37.30	37.35	4	7,983	0.05%
2019/04/17	0	0.00	20	37.60	37.50	-20	7,919	-0.25%
2019/04/16	1	37.55	1	38.00	37.35	0	7,788	0.00%
2019/04/15	0	0.00	2	37.13	37.15	-2	7,682	-0.03%
2019/04/12	0	0.00	4	36.06	36.30	-4	7,588	-0.05%
2019/04/11	34	37.16	0	0.00	36.20	34	7,488	0.45%
2019/04/10	5	37.86	1	38.00	37.25	4	7,275	0.05%
2019/04/09	0	0.00	1	37.25	37.20	-1	6,956	-0.01%
2019/04/08	0	0.00	6	35.09	35.95	-6	6,570	-0.09%
2019/04/03	11	34.34	20	34.70	34.50	-9	6,398	-0.14%
2019/04/02	0	0.00	10	34.40	34.15	-10	6,334	-0.16%
2019/04/01	4	34.08	0	0.00	33.95	4	6,285	0.06%
2019/03/29	29	34.46	17	34.10	34.50	12	6,158	0.19%
2019/03/28	0	0.00	1	34.50	34.60	-1	6,093	-0.02%
2019/03/27	1	33.70	0	0.00	33.65	1	6,233	0.02%
2019/03/25	1	33.00	1	33.65	33.75	0	6,341	0.00%
2019/03/22	2	34.60	0	0.00	33.80	2	6,338	0.03%
2019/03/21	6	35.29	7	35.74	35.10	-1	6,491	-0.02%
2019/03/20	3	34.20	4	34.25	34.55	-1	7,202	-0.01%
2019/03/19	1	33.45	0	0.00	33.35	1	7,144	0.01%
2019/03/15	3	33.60	32	33.92	34.10	-29	7,280	-0.40%
2019/03/14	1	33.75	0	0.00	33.60	1	7,304	0.01%
2019/03/12	3	34.10	5	34.65	34.70	-2	7,213	-0.03%
2019/03/11	0	0.00	2	33.15	33.55	-2	7,122	-0.03%
2019/03/05	0	0.00	6	33.08	32.75	-6	7,619	-0.08%
2019/02/26	1	32.30	5	32.80	32.20	-4	8,037	-0.05%
2019/02/25	2	33.30	0	0.00	33.15	2	8,041	0.02%
2019/02/21	0	0.00	4	33.11	33.10	-4	8,252	-0.05%
2019/02/20	0	0.00	6	33.32	33.10	-6	8,506	-0.07%
2019/02/19	0	0.00	8	32.94	33.00	-8	8,725	-0.09%
2019/02/18	12	31.86	10	32.11	32.00	2	8,776	0.02%
2019/02/15	6	32.59	21	32.55	32.45	-15	8,974	-0.17%
2019/02/14	55	33.48	1	32.95	32.95	54	9,148	0.59%
2019/02/13	2	32.75	11	32.64	33.00	-9	9,185	-0.10%
2019/02/12	5	32.45	1	32.45	32.40	4	9,372	0.04%
2019/01/30	5	32.45	2	32.50	32.15	3	9,556	0.03%
2019/01/29	22	32.01	21	32.29	32.45	1	9,548	0.01%
2019/01/28	0	0.00	25	32.08	32.10	-25	9,420	-0.27%
2019/01/24	0	0.00	1	30.00	29.90	-1	9,306	-0.01%
2019/01/22	3	29.65	0	0.00	29.40	3	9,377	0.03%
2019/01/17	1	29.30	1	29.80	29.20	0	9,525	0.00%
2019/01/16	1	29.80	0	0.00	29.85	1	9,492	0.01%
2019/01/14	0	0.00	1	29.90	29.95	-1	9,470	-0.01%
2019/01/11	6	29.75	0	0.00	29.55	6	9,515	0.06%
2019/01/10	10	30.75	0	0.00	30.70	10	9,456	0.11%
2019/01/09	7	30.20	7	30.06	30.55	0	9,464	0.00%
2019/01/08	0	0.00	1	30.55	29.80	-1	9,483	-0.01%
2019/01/07	1	29.75	0	0.00	29.60	1	9,469	0.01%
2019/01/04	9	29.14	0	0.00	29.00	9	9,580	0.09%
2019/01/03	0	0.00	1	30.90	30.30	-1	9,665	-0.01%
2018/12/26	3	30.62	1	31.35	30.25	2	9,965	0.02%
2018/12/24	1	30.35	0	0.00	30.30	1	10,397	0.01%
2018/12/21	1	29.85	2	29.93	30.50	-1	10,443	-0.01%
2018/12/20	1	31.15	0	0.00	29.70	1	10,349	0.01%
2018/12/19	5	32.30	12	32.43	31.85	-7	10,170	-0.07%
2018/12/18	4	32.10	16	31.93	31.90	-12	10,041	-0.12%
2018/12/17	7	31.62	6	32.15	32.20	1	10,053	0.01%
2018/12/14	40	32.61	30	32.55	31.85	10	10,062	0.10%
2018/12/13	17	33.71	10	34.59	33.50	7	9,881	0.07%
2018/12/12	1	32.25	1	32.60	32.60	0	8,813	0.00%
2018/12/05	1	33.00	0	0.00	32.70	1	8,855	0.01%
2018/12/04	3	33.93	0	0.00	33.45	3	8,873	0.03%
2018/12/03	1	32.45	15	32.72	33.50	-14	8,805	-0.16%
2018/11/30	5	32.10	5	31.70	31.70	0	8,545	0.00%
2018/11/29	17	32.03	6	31.65	31.50	11	8,644	0.13%
2018/11/28	6	31.86	0	0.00	31.80	6	8,697	0.07%
2018/11/27	1	31.85	0	0.00	32.40	1	8,626	0.01%
2018/11/26	15	31.45	16	30.68	31.45	-1	8,659	-0.01%
2018/11/23	1	29.75	0	0.00	29.85	1	8,610	0.01%
2018/11/21	36	31.68	37	31.43	32.25	-1	8,561	-0.01%
2018/11/20	32	31.48	32	31.87	31.60	0	8,677	0.00%
2018/11/19	3	32.33	1	32.15	32.00	2	8,643	0.02%
2018/11/16	38	32.01	40	31.67	32.00	-2	8,521	-0.02%
2018/11/14	0	0.00	2	30.28	30.40	-2	8,442	-0.02%
2018/11/12	5	28.75	5	29.10	28.20	0	8,185	0.00%
2018/11/09	20	27.50	20	27.83	28.30	0	8,118	0.00%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/06	1	24.80	2	25.00	24.95	-1	7,996	-0.01%
2018/11/05	1	26.10	1	26.30	26.05	0	8,003	0.00%
2018/11/02	1	26.40	0	0.00	26.30	1	8,026	0.01%
2018/10/31	0	0.00	5	24.30	24.40	-5	7,903	-0.06%
2018/10/30	0	0.00	5	23.55	23.50	-5	7,954	-0.06%
2018/10/26	6	22.47	11	22.96	22.55	-5	8,112	-0.06%
2018/10/25	5	22.00	0	0.00	22.45	5	8,115	0.06%
2018/10/15	0	0.00	10	24.58	24.50	-10	9,156	-0.11%
2018/10/12	5	23.80	0	0.00	24.00	5	9,258	0.05%
2018/10/08	2	26.50	10	26.15	26.65	-8	9,758	-0.08%
2018/10/05	17	25.85	15	25.93	26.20	2	9,945	0.02%
2018/10/04	0	0.00	12	27.97	28.00	-12	10,587	-0.11%
2018/10/03	5	28.20	0	0.00	28.20	5	11,209	0.04%
2018/10/02	1	29.45	5	31.25	28.95	-4	11,130	-0.04%
2018/09/28	5	31.70	0	0.00	31.30	5	10,923	0.05%
2018/09/26	5	32.15	5	32.05	32.05	0	10,852	0.00%
2018/09/25	0	0.00	5	31.40	31.30	-5	10,826	-0.05%
2018/09/21	1	31.25	5	31.15	31.05	-4	10,816	-0.04%
2018/09/20	5	31.60	0	0.00	31.55	5	10,780	0.05%
2018/09/19	1	32.00	5	32.00	31.30	-4	10,761	-0.04%
2018/09/14	2	32.40	7	32.14	32.50	-5	10,701	-0.05%
2018/09/13	5	31.70	5	32.00	31.65	0	10,654	0.00%
2018/09/12	5	31.30	0	0.00	31.00	5	10,627	0.05%
2018/09/11	5	30.40	0	0.00	31.95	5	10,650	0.05%
2018/09/07	5	33.40	2	33.53	33.30	3	10,656	0.03%
2018/09/06	0	0.00	1.4	34.63	34.50	-1.4	10,654	-0.01%
2018/09/04	1	36.00	0	0.00	36.00	1	10,692	0.01%
2018/09/03	0	0.00	1	36.45	35.80	-1	10,587	-0.01%
2018/08/31	1	37.05	0	0.00	36.70	1	10,639	0.01%
2018/08/30	6	36.03	0	0.00	36.20	6	10,625	0.06%
2018/08/29	0	0.00	1	36.25	35.70	-1	10,814	-0.01%
2018/08/28	7	35.09	6	35.46	35.50	1	10,829	0.01%
2018/08/27	1	35.60	10	35.41	35.15	-9	10,920	-0.08%
2018/08/24	6	33.83	0	0.00	33.80	6	10,953	0.05%
2018/08/23	4	34.11	9	34.32	34.10	-5	10,966	-0.05%
2018/08/22	5	34.60	15	34.43	33.75	-10	10,906	-0.09%
2018/08/21	10	34.73	11	35.06	35.40	-1	11,046	-0.01%
2018/08/20	16	35.24	0	0.00	34.50	16	11,315	0.14%
2018/08/17	6	36.50	6	36.85	36.00	0	11,326	0.00%
2018/08/16	4	37.00	0	0.00	36.65	4	11,348	0.04%
2018/08/15	6	37.98	13	37.63	37.90	-7	11,589	-0.06%
2018/08/14	1	35.50	11	36.53	36.85	-10	12,134	-0.08%
2018/08/13	4	35.25	7	36.16	35.50	-3	12,287	-0.02%
2018/08/10	5	38.35	0	0.00	37.55	5	12,187	0.04%
2018/08/09	1	39.05	8	39.24	38.60	-7	12,281	-0.06%
2018/08/07	6	38.43	3	38.70	38.85	3	12,422	0.02%
2018/08/06	5	38.30	0	0.00	38.35	5	12,517	0.04%
2018/08/03	1	39.25	13	38.73	39.00	-12	12,550	-0.10%
2018/08/02	16	38.14	0	0.00	37.65	16	12,638	0.13%
2018/08/01	1	39.50	0	0.00	39.10	1	12,681	0.01%
2018/07/31	4	39.15	0	0.00	39.25	4	12,843	0.03%
2018/07/30	5	39.10	0	0.00	38.85	5	13,019	0.04%
2018/07/27	6	40.03	0	0.00	40.05	6	12,973	0.05%
2018/07/26	7	39.96	20	40.28	40.70	-13	12,803	-0.10%
2018/07/25	5	38.50	5	39.00	37.90	0	12,359	0.00%
2018/07/24	1	38.05	7	38.04	38.30	-6	12,307	-0.05%
2018/07/23	5	37.70	3	38.00	37.60	2	12,360	0.02%
2018/07/20	8	37.77	6	38.43	38.35	2	12,460	0.02%
2018/07/19	5	37.25	0	0.00	37.15	5	12,298	0.04%
2018/07/18	6	38.13	4	38.15	37.80	2	12,405	0.02%
2018/07/17	1	38.55	1	38.70	38.90	0	12,362	0.00%
2018/07/16	6	38.42	6	38.67	38.65	0	12,343	0.00%
2018/07/12	42	37.02	45	37.03	37.55	-3	11,975	-0.03%
2018/07/11	2	37.15	8	36.48	37.15	-6	11,380	-0.05%
2018/07/10	5	32.93	11	33.53	33.80	-6	10,879	-0.06%
2018/07/04	0	0.00	2	32.55	32.70	-2	12,447	-0.02%
2018/06/27	0	0.00	2	33.00	32.90	-2	13,814	-0.01%
2018/06/25	1	34.40	6	34.54	33.80	-5	13,903	-0.04%
2018/06/20	0	0.00	5	33.10	32.60	-5	14,114	-0.04%
2018/06/15	5	35.73	0	0.00	35.20	5	14,158	0.04%
2018/06/13	1	35.45	1	34.85	34.70	0	14,041	0.00%
2018/06/11	0	0.00	2	35.70	35.40	-2	13,952	-0.01%
2018/06/08	1	35.90	0	0.00	35.85	1	13,940	0.01%
2018/06/07	1	35.50	0	0.00	35.20	1	13,820	0.01%
2018/06/05	1	36.05	0	0.00	35.75	1	13,586	0.01%
2018/06/01	0	0.00	4	35.91	36.20	-4	13,373	-0.03%
2018/05/31	2	34.55	1	34.85	34.25	1	13,216	0.01%
2018/05/29	3	35.48	0	0.00	35.20	3	13,382	0.02%
2018/05/28	0	0.00	1	35.15	34.90	-1	13,185	-0.01%
2018/05/25	0	0.00	4	34.15	33.10	-4	12,886	-0.03%
2018/05/24	1	34.50	0	0.00	34.00	1	12,837	0.01%
2018/05/23	7	34.14	1	34.30	34.05	6	12,805	0.05%
2018/05/22	4	34.10	1	34.25	35.20	3	12,626	0.02%
2018/05/18	1	31.00	0	0.00	30.60	1	11,960	0.01%
2018/05/14	0	0.00	5	32.15	31.75	-5	12,428	-0.04%
2018/05/11	5	31.60	0	0.00	31.50	5	12,508	0.04%
2018/05/10	0	0.00	10	32.18	32.20	-10	12,735	-0.08%
2018/05/09	12	31.12	0	0.00	31.40	12	13,108	0.09%
2018/05/08	0	0.00	1	31.50	31.55	-1	14,501	-0.01%
2018/05/07	8	31.87	0	0.00	31.20	8	14,808	0.05%
2018/05/04	1	33.70	1	33.25	33.10	0	14,713	0.00%
2018/05/02	0	0.00	5	33.25	33.00	-5	14,712	-0.03%
2018/04/30	5	33.00	4	33.40	33.05	1	14,683	0.01%
2018/04/26	9	33.45	0	0.00	32.00	9	15,227	0.06%
2018/04/25	5	34.30	10	34.80	34.50	-5	15,131	-0.03%
2018/04/24	1	34.65	1	34.65	34.00	0	15,052	0.00%
2018/04/20	1	34.65	1	35.10	34.65	0	14,749	0.00%
2018/04/19	1	35.00	0	0.00	35.00	1	14,655	0.01%
2018/04/18	5	36.00	0	0.00	34.70	5	14,658	0.03%
2018/04/17	15	36.75	5	35.75	35.50	10	14,648	0.07%
2018/04/16	3	37.60	6	37.09	37.60	-3	14,689	-0.02%
2018/04/12	1	35.90	0	0.00	36.20	1	14,567	0.01%
2018/04/11	4	36.15	0	0.00	35.30	4	14,156	0.03%
2018/04/10	7	38.39	1	38.40	38.20	6	13,821	0.04%
2018/04/09	13	42.45	4	40.55	40.50	9	13,502	0.07%
2018/04/03	4	46.10	0	0.00	45.00	4	13,180	0.03%
2018/04/02	0	0.00	2	49.70	48.95	-2	12,886	-0.02%
2018/03/31	2	49.95	0	0.00	49.80	2	12,835	0.02%
2018/03/30	0	0.00	7	48.25	50.00	-7	12,756	-0.05%
2018/03/29	7	48.25	0	0.00	48.25	7	12,456	0.06%
2018/03/27	1	49.80	2	49.93	49.85	-1	12,570	-0.01%
2018/03/23	6	47.04	0	0.00	47.00	6	12,330	0.05%
2018/03/22	8	48.46	0	0.00	48.55	8	12,284	0.07%
2018/03/21	16	48.80	32	48.48	48.50	-16	12,226	-0.13%
2018/03/20	0	0.00	3	47.17	47.60	-3	12,144	-0.02%
2018/03/19	0	0.00	1	47.05	46.90	-1	12,264	-0.01%
2018/03/16	0	0.00	6	46.05	47.10	-6	12,420	-0.05%
2018/03/15	1	45.35	0	0.00	45.25	1	12,521	0.01%
2018/03/14	2	45.25	0	0.00	45.15	2	12,655	0.02%
2018/03/09	0	0.00	6	45.69	45.95	-6	13,279	-0.05%
2018/03/08	0	0.00	1	44.75	44.60	-1	13,215	-0.01%
2018/03/05	6	44.40	0	0.00	44.30	6	13,349	0.04%
2018/03/02	17	44.56	0	0.00	44.55	17	13,462	0.13%
2018/03/01	5	46.50	0	0.00	46.10	5	13,309	0.04%
2018/02/27	1	47.25	7	47.90	47.25	-6	13,353	-0.04%
2018/02/22	17	48.36	0	0.00	48.10	17	14,128	0.12%
2018/02/21	7	48.74	10	48.90	50.50	-3	14,260	-0.02%
2018/02/12	1	46.85	0	0.00	46.15	1	14,596	0.01%
2018/02/07	5	49.16	11	48.85	49.00	-6	17,249	-0.03%
2018/02/06	5	45.00	1	46.30	46.50	4	17,155	0.02%
2018/02/05	12	48.01	14	47.89	48.50	-2	16,883	-0.01%
2018/02/02	15	49.82	1	50.40	49.70	14	16,783	0.08%
2018/02/01	4	52.73	28	52.47	51.40	-24	16,594	-0.14%
2018/01/31	28	55.18	25	55.42	53.10	3	16,249	0.02%
2018/01/30	23	53.70	2	53.75	53.10	21	14,707	0.14%
2018/01/29	0	0.00	1	51.60	51.50	-1	14,188	-0.01%
2018/01/26	1	49.85	0	0.00	49.85	1	14,070	0.01%
2018/01/25	0	0.00	2	51.00	49.50	-2	14,094	-0.01%
2018/01/24	2	50.30	0	0.00	51.20	2	14,062	0.01%
2018/01/23	3	53.43	3	51.20	50.30	0	14,143	0.00%
2018/01/22	1	51.40	2	51.10	53.40	-1	13,899	-0.01%
2018/01/15	0	0.00	5	49.00	48.60	-5	13,971	-0.04%
2018/01/12	1	51.10	1	49.95	49.95	0	13,983	0.00%
2018/01/11	21	49.98	3	49.82	49.45	18	13,887	0.13%
2018/01/10	0	0.00	10	48.70	49.40	-10	13,737	-0.07%
2018/01/09	0	0.00	6	46.88	46.90	-6	13,549	-0.04%
2018/01/08	1	47.65	11	47.78	47.50	-10	13,458	-0.07%
2018/01/05	1	46.40	21	45.80	46.30	-20	13,568	-0.15%
2018/01/04	12	47.00	1	46.05	45.80	11	13,668	0.08%
2018/01/03	12	45.76	59	45.99	46.35	-47	13,721	-0.34%
2018/01/02	14	45.89	26	45.63	45.55	-12	13,633	-0.09%