欣興 (3037)-京城券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－京城券商分點個股進出

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

京城券商分點個股進出
京城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	0	0.00	40	161.86	161.00	-40	20,239	-0.20%
2024/11/21	4	158.13	28	159.80	160.50	-24	20,395	-0.12%
2024/11/20	2.2	159.41	0	0.00	157.50	2.2	20,772	0.01%
2024/11/19	3	160.17	1	160.00	159.50	2	20,930	0.01%
2024/11/18	9.1	159.21	8	159.00	159.00	1.1	20,926	0.01%
2024/11/15	2	164.75	2	163.25	163.50	0	20,839	0.00%
2024/11/14	7.1	165.49	2	166.00	166.00	5.1	20,901	0.02%
2024/11/13	2	165.25	1	169.50	169.50	1	20,831	0.00%
2024/11/12	1	169.00	2	169.00	167.50	-1	20,815	0.00%
2024/11/11	29.1	172.70	1	170.50	170.50	28.1	20,828	0.13%
2024/11/08	6	175.42	3.1	175.87	174.00	2.9	21,071	0.01%
2024/11/07	13	174.31	45.9	173.25	176.50	-32.9	21,269	-0.15%
2024/11/06	10	165.50	2.2	165.61	166.00	7.8	20,755	0.04%
2024/11/05	3	166.33	5	165.60	165.00	-2	21,244	-0.01%
2024/11/04	10	165.50	7	163.50	163.50	3	21,895	0.01%
2024/11/01	16	161.47	13	164.46	166.00	3	22,040	0.01%
2024/10/30	16	161.16	10	164.50	161.50	6	22,421	0.03%
2024/10/29	3	163.50	1	163.50	163.50	2	22,285	0.01%
2024/10/28	9	162.95	10	164.40	166.00	-1	22,475	0.00%
2024/10/25	8	163.69	5	165.00	166.00	3	22,380	0.01%
2024/10/24	3.1	164.84	2	163.75	161.50	1.1	22,391	0.00%
2024/10/23	4.5	166.11	6	167.17	167.50	-1.5	22,264	-0.01%
2024/10/22	8	159.50	22	161.16	163.50	-14	21,834	-0.06%
2024/10/21	1	151.50	10.1	150.95	151.50	-9.1	21,120	-0.04%
2024/10/18	5	146.80	2	146.75	144.50	3	21,318	0.01%
2024/10/17	18.1	147.58	4	148.00	147.00	14.1	22,021	0.06%
2024/10/15	0	0.00	4	144.00	145.00	-4	23,313	-0.02%
2024/10/14	2	141.25	2	142.25	143.50	0	23,554	0.00%
2024/10/11	2	141.50	1	144.00	141.00	1	24,641	0.00%
2024/10/09	15	143.03	8	143.44	142.50	7	25,543	0.03%
2024/10/08	3	137.00	0	0.00	137.00	3	25,531	0.01%
2024/10/07	1	140.50	0	0.00	141.50	1	25,436	0.00%
2024/10/04	2	142.00	1	140.50	140.50	1	25,323	0.00%
2024/10/01	5	144.10	0	0.00	144.50	5	25,282	0.02%
2024/09/30	4	146.25	0	0.00	144.00	4	25,448	0.02%
2024/09/27	3	151.17	6	151.67	149.00	-3	25,284	-0.01%
2024/09/26	2	147.99	1	150.00	146.50	1	24,848	0.00%
2024/09/25	1	147.50	1	146.50	146.50	0	24,635	0.00%
2024/09/24	2	146.00	2	145.00	145.00	0	24,591	0.00%
2024/09/23	0	0.00	2	149.00	149.50	-2	24,588	-0.01%
2024/09/20	2	150.25	1	151.50	147.00	1	24,696	0.00%
2024/09/19	1	143.50	1	145.00	147.00	0	24,844	0.00%
2024/09/18	1	143.00	1	145.00	143.00	0	24,724	0.00%
2024/09/16	13	147.12	2	148.25	146.50	11	24,728	0.04%
2024/09/13	17	146.85	4	147.25	147.50	13	24,686	0.05%
2024/09/12	1	143.50	8	145.25	146.00	-7	24,681	-0.03%
2024/09/11	1	139.00	0	0.00	138.00	1	24,694	0.00%
2024/09/10	4.1	141.51	1	144.00	139.50	3.1	24,617	0.01%
2024/09/09	32	142.98	0	0.00	142.00	32	24,504	0.13%
2024/09/05	53	143.61	3	144.50	142.00	50	24,483	0.20%
2024/09/04	75.2	145.17	3	144.67	143.00	72.2	24,257	0.30%
2024/09/03	11.3	159.26	42	159.40	156.50	-30.7	23,799	-0.13%
2024/09/02	0	163.50	3	164.17	162.50	-3	23,601	-0.01%
2024/08/30	11	165.14	5	167.20	163.50	6	23,475	0.03%
2024/08/29	43.1	164.41	7	162.50	164.50	36.1	23,167	0.16%
2024/08/28	5	159.00	0	0.00	159.00	5	23,000	0.02%
2024/08/27	3.1	157.85	0	0.00	160.00	3.1	23,160	0.01%
2024/08/26	5	160.00	1	160.50	160.50	4	23,199	0.02%
2024/08/23	1	159.50	4.1	162.38	162.50	-3.1	23,622	-0.01%
2024/08/22	4	161.50	10	161.75	161.50	-6	23,427	-0.03%
2024/08/21	0.1	157.00	0	0.00	153.00	0.1	23,030	0.00%
2024/08/20	2	159.50	1	160.50	158.00	1	22,823	0.00%
2024/08/19	2	157.25	2	158.25	158.50	0	23,026	0.00%
2024/08/16	5	159.80	3	161.67	159.50	2	22,913	0.01%
2024/08/15	2.3	157.50	0	0.00	157.00	2.3	22,745	0.01%
2024/08/14	3	158.67	2	160.00	159.50	1	22,740	0.00%
2024/08/13	7	159.43	0	0.00	157.50	7	22,492	0.03%
2024/08/12	5	159.00	2.1	158.14	158.00	2.9	22,332	0.01%
2024/08/08	4	143.50	4	142.88	144.00	0	21,286	0.00%
2024/08/07	7	148.07	4	147.50	148.50	3	21,067	0.01%
2024/08/06	10.3	145.66	6	140.50	140.50	4.3	20,530	0.02%
2024/08/05	3.6	150.47	2	149.50	149.50	1.6	19,877	0.01%
2024/08/02	13.7	170.27	0	0.00	166.00	13.7	19,732	0.07%
2024/08/01	6	186.50	5	183.50	183.00	1	18,945	0.01%
2024/07/31	5.3	177.17	3	176.33	179.50	2.3	18,559	0.01%
2024/07/30	4.1	179.39	36	177.93	183.50	-31.9	18,102	-0.18%
2024/07/29	12.4	191.90	10	183.00	181.00	2.4	17,876	0.01%
2024/07/26	1	191.00	2	188.50	191.00	-1	17,568	-0.01%
2024/07/23	37	196.93	4	196.63	194.50	33	17,259	0.19%
2024/07/22	0	0.00	1	189.00	190.50	-1	16,850	-0.01%
2024/07/19	24	200.06	46	196.79	192.50	-22	16,917	-0.13%
2024/07/18	47	210.72	23	205.30	205.00	24	16,420	0.15%
2024/07/17	5	206.60	26.2	210.30	215.50	-21.2	15,594	-0.14%
2024/07/16	5	195.60	11.1	197.32	198.00	-6.1	14,514	-0.04%
2024/07/15	8	192.00	4	191.00	191.00	4	14,212	0.03%
2024/07/12	43	189.92	44.1	190.70	190.00	-1.1	13,917	-0.01%
2024/07/11	21	181.40	15.5	187.25	189.50	5.5	12,970	0.04%
2024/07/10	2.1	174.71	2	174.50	175.50	0.1	12,109	0.00%
2024/07/08	2	178.50	1	181.00	181.00	1	12,047	0.01%
2024/07/05	4	179.38	3	178.50	178.50	1	12,023	0.01%
2024/07/04	21	184.57	2	182.50	181.50	19	11,895	0.16%
2024/07/03	1	181.00	4	181.25	183.00	-3	11,776	-0.03%
2024/07/02	0	0.00	1	178.50	178.50	-1	12,002	-0.01%
2024/07/01	0	0.00	2	180.50	179.50	-2	11,973	-0.02%
2024/06/27	6.1	177.26	2	178.25	178.50	4.1	12,057	0.03%
2024/06/25	8.1	181.14	0	0.00	180.00	8.1	11,969	0.07%
2024/06/24	0	0.00	2	186.00	186.00	-2	11,774	-0.02%
2024/06/21	7	186.57	6	187.42	187.00	1	12,071	0.01%
2024/06/20	5	190.00	1	191.50	190.50	4	12,069	0.03%
2024/06/19	5.7	190.00	1	192.00	189.00	4.7	12,276	0.04%
2024/06/18	1	186.00	4	188.00	190.00	-3	12,640	-0.02%
2024/06/13	2	185.25	1	184.00	184.00	1	14,080	0.01%
2024/06/12	6	185.67	2	186.50	185.50	4	14,206	0.03%
2024/06/11	2	184.00	2	182.50	182.50	0	14,181	0.00%
2024/06/07	4	187.00	3	184.33	184.00	1	14,261	0.01%
2024/06/06	1	190.50	3	189.00	187.50	-2	14,334	-0.01%
2024/06/05	2	186.75	1	185.50	185.50	1	14,363	0.01%
2024/06/04	3	187.67	1	187.50	187.50	2	14,544	0.01%
2024/06/03	0	0.00	3	190.50	188.50	-3	14,621	-0.02%
2024/05/31	1	184.50	0	0.00	182.50	1	14,691	0.01%
2024/05/30	7	187.50	3	189.17	187.50	4	14,557	0.03%
2024/05/29	3	198.00	7.1	196.55	191.00	-4.1	14,548	-0.03%
2024/05/28	5	189.80	2	192.25	192.00	3	14,136	0.02%
2024/05/27	1	189.00	1.1	192.05	192.00	-0.1	14,502	0.00%
2024/05/23	0	0.00	9	189.22	191.00	-9	15,954	-0.06%
2024/05/22	1	182.00	0	0.00	182.50	1	15,873	0.01%
2024/05/20	1.1	181.86	0	0.00	180.50	1.1	16,176	0.01%
2024/05/17	1	183.00	0	0.00	183.50	1	16,378	0.01%
2024/05/16	1	183.50	1	183.50	183.00	0	17,068	0.00%
2024/05/15	6	182.75	0	0.00	182.50	6	17,079	0.04%
2024/05/14	1	184.50	6	183.92	183.50	-5	17,191	-0.03%
2024/05/09	2	192.00	3	192.50	190.50	-1	17,221	-0.01%
2024/05/08	1	180.50	3	187.67	189.00	-2	17,053	-0.01%
2024/05/06	1	183.00	10	183.35	184.00	-9	17,182	-0.05%
2024/05/03	2	177.50	0	0.00	176.00	2	17,232	0.01%
2024/05/02	2	178.50	2	180.25	178.00	0	17,587	0.00%
2024/04/30	1	183.00	0	0.00	182.00	1	17,726	0.01%
2024/04/29	2	182.50	2.5	184.00	184.00	-0.5	17,823	0.00%
2024/04/26	4	182.00	4	183.14	182.50	0	18,070	0.00%
2024/04/25	2	189.00	12	184.75	184.00	-10	18,192	-0.05%
2024/04/24	0	0.00	10	185.75	187.00	-10	17,703	-0.06%
2024/04/19	22	172.16	3	171.33	170.00	19	17,462	0.11%
2024/04/18	1	176.50	2	179.50	178.50	-1	17,256	-0.01%
2024/04/17	3	175.33	2	178.00	179.00	1	17,275	0.01%
2024/04/16	0	0.00	0	179.00	177.00	0	17,189	0.00%
2024/04/15	2.1	184.52	13	182.96	182.50	-10.9	17,092	-0.06%
2024/04/12	1	190.50	1	194.50	194.00	0	16,828	0.00%
2024/04/11	1	190.00	1	192.00	192.50	0	16,964	0.00%
2024/04/10	1	193.50	8	191.50	191.50	-7	17,078	-0.04%
2024/04/09	3	194.83	1	193.50	193.50	2	17,147	0.01%
2024/04/08	22	199.45	4	198.63	199.00	18	17,073	0.11%
2024/04/03	1	190.50	1	192.00	192.00	0	16,814	0.00%
2024/04/02	1	193.50	1	193.50	193.50	0	16,766	0.00%
2024/04/01	1	197.00	4	193.00	193.00	-3	16,727	-0.02%
2024/03/29	0	0.00	1	194.00	191.00	-1	16,622	-0.01%
2024/03/28	0	0.00	1	190.00	190.00	-1	16,502	-0.01%
2024/03/27	3	190.33	1	192.00	191.50	2	16,503	0.01%
2024/03/26	30	193.42	26	190.00	190.00	4	16,579	0.02%
2024/03/25	3	197.33	15	198.40	198.00	-12	16,372	-0.07%
2024/03/22	1	196.50	2	199.50	200.00	-1	16,352	-0.01%
2024/03/21	7	200.71	9.7	199.99	200.00	-2.7	16,283	-0.02%
2024/03/20	6	194.67	17	196.35	196.50	-11	16,104	-0.07%
2024/03/19	10	191.20	13.1	192.92	192.50	-3.1	15,743	-0.02%
2024/03/18	6	186.42	23	184.98	187.00	-17	15,167	-0.11%
2024/03/15	6	173.58	2	172.50	172.00	4	14,782	0.03%
2024/03/13	3	180.00	3	177.67	177.50	0	14,974	0.00%
2024/03/12	0	182.00	0	0.00	182.00	0	14,884	0.00%
2024/03/08	2	172.01	5	174.70	173.50	-3	14,819	-0.02%
2024/03/07	3.1	174.47	3	173.50	172.50	0.1	14,725	0.00%
2024/03/06	4	174.00	1	174.00	174.00	3	14,683	0.02%
2024/03/05	4	180.25	3	178.67	178.00	1	14,731	0.01%
2024/03/04	1	180.50	4	181.25	180.50	-3	14,948	-0.02%
2024/03/01	2	178.00	1.1	178.09	178.00	0.9	15,050	0.01%
2024/02/29	5	178.30	1	175.00	179.50	4	14,991	0.03%
2024/02/27	10.2	183.88	4	178.88	179.00	6.2	14,636	0.04%
2024/02/26	13	193.62	30	194.50	196.00	-17	13,782	-0.12%
2024/02/23	5	189.10	8	190.56	188.00	-3	13,574	-0.02%
2024/02/22	6	187.83	5	189.90	189.00	1	13,899	0.01%
2024/02/21	8.1	189.82	13	191.50	189.50	-5	13,926	-0.04%
2024/02/20	6	189.50	4	190.13	190.50	2	13,945	0.01%
2024/02/19	4	189.38	35.6	190.99	192.50	-31.6	13,727	-0.23%
2024/02/16	2	181.00	1	182.00	182.00	1	13,206	0.01%
2024/02/15	4	180.25	2	180.50	180.50	2	13,208	0.02%
2024/02/05	1	177.00	2	177.00	176.50	-1	13,201	-0.01%
2024/02/02	0	0.00	1.1	179.91	180.00	-1.1	13,273	-0.01%
2024/02/01	1	175.50	1	177.50	177.50	0	13,239	0.00%
2024/01/31	2	176.75	2	176.50	176.00	0	13,263	0.00%
2024/01/30	2	178.50	2	178.00	178.00	0	13,303	0.00%
2024/01/29	1	177.00	3.1	177.50	178.00	-2.1	13,226	-0.02%
2024/01/26	3	173.83	2	171.50	171.50	1	13,187	0.01%
2024/01/25	1	175.50	8	175.00	175.50	-7	13,195	-0.05%
2024/01/24	4	170.75	6	169.50	169.50	-2	12,861	-0.02%
2024/01/23	5	172.60	3	174.50	174.50	2	12,765	0.02%
2024/01/22	3	173.67	65	174.46	175.00	-62	12,782	-0.49%
2024/01/19	0	167.50	7	167.21	169.50	-7	12,792	-0.05%
2024/01/18	2	157.75	2	157.00	157.00	0	12,858	0.00%
2024/01/17	2	161.25	1	158.50	158.50	1	12,936	0.01%
2024/01/15	6	158.67	5	160.30	159.50	1	13,188	0.01%
2024/01/12	1	160.50	1	159.00	159.00	0	13,212	0.00%
2024/01/11	55	161.02	2	160.50	160.50	53	13,277	0.40%
2024/01/10	2	160.75	2	162.25	162.50	0	13,469	0.00%
2024/01/09	1	163.50	1	163.00	162.50	0	13,506	0.00%
2024/01/05	2.3	162.89	3	160.67	160.00	-0.7	13,824	-0.01%
2024/01/04	6	165.58	1	164.50	164.50	5	13,724	0.04%
2024/01/02	3	174.17	2	172.75	173.00	1	13,782	0.01%
2023/12/29	2	175.00	1	176.00	176.00	1	13,827	0.01%
2023/12/26	1	176.00	2	177.50	177.50	-1	14,136	-0.01%
2023/12/25	0	0.00	1	176.50	175.00	-1	14,217	-0.01%
2023/12/22	3	176.50	2	176.75	175.00	1	14,389	0.01%
2023/12/21	0	178.50	1	172.50	179.00	-1	14,380	-0.01%
2023/12/20	2	175.00	2	174.25	173.00	0	14,324	0.00%
2023/12/19	4	175.88	4	175.13	174.50	0	14,450	0.00%
2023/12/18	4	177.38	0	0.00	176.00	4	14,520	0.03%
2023/12/15	23	182.17	4	181.63	182.00	19	14,636	0.13%
2023/12/14	1	177.50	4.1	179.88	180.50	-3.1	14,685	-0.02%
2023/12/13	2	176.50	2	176.75	177.00	0	14,720	0.00%
2023/12/12	2.1	178.05	1	176.50	176.00	1.1	15,164	0.01%
2023/12/11	1	178.00	10	180.55	178.00	-9	15,193	-0.06%
2023/12/08	0	0.00	5	173.20	174.50	-5	14,950	-0.03%
2023/12/07	2	169.50	0	0.00	168.50	2	15,016	0.01%
2023/12/06	6	171.33	2	171.50	170.00	4	15,083	0.03%
2023/12/05	9	172.78	4	173.25	171.50	5	15,110	0.03%
2023/12/04	3	175.00	6	176.42	177.00	-3	14,993	-0.02%
2023/12/01	3	176.50	6	176.83	176.00	-3	14,991	-0.02%
2023/11/30	2	173.75	2	177.00	177.00	0	14,954	0.00%
2023/11/29	1	171.00	10	174.05	175.00	-9	14,807	-0.06%
2023/11/28	2	166.25	3	169.17	170.00	-1	14,628	-0.01%
2023/11/27	1	166.00	1	164.50	164.50	0	14,593	0.00%
2023/11/24	3	167.50	3	167.67	167.00	0	14,773	0.00%
2023/11/23	13	170.12	15	167.97	168.00	-2	15,109	-0.01%
2023/11/22	2	167.25	3	170.50	171.00	-1	15,101	-0.01%
2023/11/21	1	164.50	10.1	168.09	168.50	-9.1	15,184	-0.06%
2023/11/20	3	161.33	1	160.00	160.00	2	15,423	0.01%
2023/11/17	0	0.00	2	157.00	159.00	-2	15,336	-0.01%
2023/11/16	4	154.25	17	154.62	155.00	-13	15,363	-0.08%
2023/11/15	1.3	155.50	1	156.50	154.50	0.3	15,352	0.00%
2023/11/14	5	154.40	5	153.00	153.00	0	15,321	0.00%
2023/11/13	1	155.00	1	157.00	156.00	0	15,446	0.00%
2023/11/10	4	151.25	2	151.00	151.00	2	15,571	0.01%
2023/11/09	2	153.00	2	154.25	154.50	0	15,603	0.00%
2023/11/08	6	154.00	3	154.83	154.50	3	15,739	0.02%
2023/11/07	5	155.00	2	153.50	153.50	3	15,824	0.02%
2023/11/06	1	156.50	2	157.75	158.00	-1	16,019	-0.01%
2023/11/03	2	154.75	4	155.25	155.50	-2	16,388	-0.01%
2023/11/02	0	0.00	16	149.31	151.00	-16	16,370	-0.10%
2023/11/01	1	145.50	9	142.89	144.50	-8	16,377	-0.05%
2023/10/31	15	146.07	8	143.25	143.00	7	16,639	0.04%
2023/10/30	2	146.00	2	146.00	145.50	0	17,143	0.00%
2023/10/27	3	148.67	3	147.83	147.00	0	17,194	0.00%
2023/10/26	10	151.85	2	149.00	149.00	8	17,353	0.05%
2023/10/25	2	158.00	7	158.71	157.00	-5	17,380	-0.03%
2023/10/24	17	155.47	8	156.25	157.00	9	17,972	0.05%
2023/10/20	10	156.35	9	159.17	161.00	1	19,659	0.01%
2023/10/19	6	157.25	7	159.29	160.00	-1	20,246	0.00%
2023/10/18	2.1	162.68	16	161.28	160.00	-13.9	20,714	-0.07%
2023/10/17	2	167.25	5	168.50	166.50	-3	21,177	-0.01%
2023/10/16	4	163.75	2	164.75	164.50	2	22,565	0.01%
2023/10/13	5.1	170.09	2	169.00	169.00	3.1	23,739	0.01%
2023/10/12	3.5	171.64	5	171.70	171.50	-1.5	24,128	-0.01%
2023/10/11	8	172.94	6	175.42	171.50	2	24,906	0.01%
2023/10/06	2	171.00	0	0.00	172.50	2	25,550	0.01%
2023/10/05	13	173.73	8	172.56	172.50	5	25,793	0.02%
2023/10/04	13	172.88	2	173.50	174.00	11	25,809	0.04%
2023/10/03	2	176.75	14	178.00	175.50	-12	25,840	-0.05%
2023/10/02	2	178.50	10	178.90	178.50	-8	26,042	-0.03%
2023/09/28	6	174.67	38	173.58	173.50	-32	26,337	-0.12%
2023/09/27	11	173.45	1	173.50	173.50	10	26,484	0.04%
2023/09/26	1	178.00	2	176.50	176.00	-1	26,457	0.00%
2023/09/25	4	178.38	3	178.17	178.50	1	26,596	0.00%
2023/09/22	22	176.89	12	179.50	181.00	10	26,579	0.04%
2023/09/21	13	181.12	5	180.60	180.50	8	26,499	0.03%
2023/09/20	14	184.61	2	183.50	183.50	12	26,558	0.05%
2023/09/19	16	186.88	27	189.50	188.50	-11	26,571	-0.04%
2023/09/18	14	186.00	0	189.00	184.50	14	26,467	0.05%
2023/09/15	4	190.38	11.3	189.27	190.50	-7.3	26,386	-0.03%
2023/09/14	2	185.00	21	186.86	186.00	-19	26,171	-0.07%
2023/09/13	20	181.88	2	181.50	181.50	18	26,200	0.07%
2023/09/12	7	179.64	12	182.63	185.00	-5	26,428	-0.02%
2023/09/11	6	180.67	1	180.00	179.50	5	26,684	0.02%
2023/09/08	3	181.83	3	181.17	181.00	0	26,828	0.00%
2023/09/07	2	185.00	4	185.13	184.50	-2	27,295	-0.01%
2023/09/06	3	185.00	5	186.80	187.00	-2	27,500	-0.01%
2023/09/05	1	183.50	3	186.33	186.50	-2	27,786	-0.01%
2023/09/04	1	182.50	2	183.75	185.00	-1	28,511	0.00%
2023/09/01	5	182.80	1	183.00	182.00	4	28,870	0.01%
2023/08/31	3.2	183.31	7	184.86	185.50	-3.8	29,026	-0.01%
2023/08/30	6	184.33	12.2	184.30	184.00	-6.2	29,139	-0.02%
2023/08/29	17.2	184.13	27	183.19	184.00	-9.8	29,237	-0.03%
2023/08/28	16	176.78	1	176.00	176.00	15	29,112	0.05%
2023/08/25	10	182.95	17	180.38	179.50	-7	29,448	-0.02%
2023/08/24	2	185.75	25	186.04	189.00	-23	29,388	-0.08%
2023/08/23	2	175.50	3	176.83	177.00	-1	29,334	0.00%
2023/08/22	10	175.60	2	174.50	176.00	8	30,062	0.03%
2023/08/18	5	177.60	3	175.67	174.50	2	31,230	0.01%
2023/08/17	10.1	178.71	9.5	179.84	180.50	0.6	31,514	0.00%
2023/08/16	23	177.46	6	178.92	178.00	17	31,889	0.05%
2023/08/15	5	174.70	8	176.06	175.50	-3	31,957	-0.01%
2023/08/14	3	171.00	1	170.50	170.50	2	32,426	0.01%
2023/08/11	10.1	175.85	2	175.75	174.50	8.1	32,885	0.02%
2023/08/10	4	178.88	4	176.75	177.00	0	33,081	0.00%
2023/08/09	11	184.50	82	181.91	184.00	-71	33,007	-0.22%
2023/08/08	5	179.90	10	179.00	178.50	-5	32,919	-0.02%
2023/08/07	8	181.75	5	179.60	182.00	3	33,012	0.01%
2023/08/04	8.1	176.21	2	177.50	177.50	6.1	33,076	0.02%
2023/08/02	16	183.56	6	181.33	180.00	10	33,196	0.03%
2023/08/01	9	187.50	3	187.33	186.00	6	33,560	0.02%
2023/07/31	21.4	188.74	6	185.92	184.50	15.4	33,969	0.05%
2023/07/28	8.1	189.12	5	191.20	191.00	3.1	33,919	0.01%
2023/07/27	26.3	191.69	8	190.88	190.50	18.3	33,959	0.05%
2023/07/26	7.5	199.47	13	201.12	197.50	-5.5	33,805	-0.02%
2023/07/25	29	201.68	17	201.76	195.50	12	33,790	0.04%
2023/07/24	15	198.33	13	197.96	199.50	2	32,927	0.01%
2023/07/21	15	190.83	1	191.00	190.50	14	32,768	0.04%
2023/07/20	17	200.35	4.2	198.14	196.50	12.8	32,526	0.04%
2023/07/19	37	202.27	18	202.64	203.00	19	32,017	0.06%
2023/07/18	8	191.88	25	196.46	200.00	-17	30,787	-0.06%
2023/07/17	25	185.24	6	184.83	182.00	19	29,625	0.06%
2023/07/14	69	185.54	83	184.13	187.00	-14	29,371	-0.05%
2023/07/13	7	174.21	66	173.09	175.50	-59	28,676	-0.21%
2023/07/12	26	170.60	3	171.00	171.00	23	27,913	0.08%
2023/07/11	5	169.20	1	169.50	169.00	4	27,712	0.01%
2023/07/10	1	169.50	5	169.80	167.00	-4	27,827	-0.01%
2023/07/07	18	168.00	6	169.83	170.00	12	27,843	0.04%
2023/07/06	16	172.72	4	169.00	169.00	12	27,676	0.04%
2023/07/05	11	181.05	5	178.60	178.00	6	27,240	0.02%
2023/07/04	4	178.00	24	178.33	180.00	-20	27,075	-0.07%
2023/07/03	2	174.00	7	179.07	179.50	-5	27,204	-0.02%
2023/06/30	4	174.00	3	174.17	176.00	1	27,500	0.00%
2023/06/29	2	173.75	2	174.00	174.00	0	28,041	0.00%
2023/06/28	7	175.14	2	173.00	173.00	5	28,063	0.02%
2023/06/27	8	176.94	6	177.17	177.00	2	28,482	0.01%
2023/06/26	7	181.64	8	180.38	180.00	-1	28,569	0.00%
2023/06/21	3	187.17	4	187.75	187.00	-1	29,175	0.00%
2023/06/20	4	186.38	2	185.50	188.50	2	29,637	0.01%
2023/06/19	2	187.00	2	186.75	185.50	0	29,823	0.00%
2023/06/16	5.2	186.79	6	188.50	189.50	-0.8	30,056	0.00%
2023/06/15	2	184.75	12	184.88	186.50	-10	29,855	-0.03%
2023/06/14	12	180.17	3	179.50	180.50	9	29,629	0.03%
2023/06/13	15	178.03	20	179.20	180.00	-5	29,512	-0.02%
2023/06/12	1	169.50	1	172.00	172.50	0	29,054	0.00%
2023/06/09	7	169.86	10	170.80	171.50	-3	28,957	-0.01%
2023/06/08	15	170.57	3	167.33	167.00	12	28,788	0.04%
2023/06/07	9	175.17	1	176.00	176.00	8	28,229	0.03%
2023/06/06	10	179.30	6	177.50	177.00	4	28,025	0.01%
2023/06/05	2	181.00	10	183.40	181.00	-8	28,021	-0.03%
2023/06/02	7	181.29	9	182.28	182.00	-2	27,967	-0.01%
2023/06/01	8	180.81	12	181.08	181.00	-4	27,935	-0.01%
2023/05/31	32	180.56	7	180.57	180.50	25	28,316	0.09%
2023/05/30	20	179.05	2	180.00	180.00	18	28,128	0.06%
2023/05/29	51	181.26	11	182.55	182.50	40	28,229	0.14%
2023/05/26	18	188.97	4	188.00	185.50	14	28,279	0.05%
2023/05/25	2	179.00	48	175.43	180.50	-46	27,771	-0.17%
2023/05/24	6	165.75	3	167.50	167.50	3	26,934	0.01%
2023/05/23	3	165.00	13	165.77	167.00	-10	26,869	-0.04%
2023/05/22	55	162.45	4	161.00	161.00	51	26,560	0.19%
2023/05/19	3	168.50	10	167.65	170.00	-7	26,206	-0.03%
2023/05/18	8	168.38	44	169.56	167.50	-36	26,351	-0.14%
2023/05/17	5	162.50	36	162.44	165.00	-31	26,099	-0.12%
2023/05/16	7	161.29	5	161.30	161.00	2	25,638	0.01%
2023/05/15	8	158.44	0	0.00	156.00	8	25,354	0.03%
2023/05/12	2	155.25	4	157.75	160.00	-2	25,345	-0.01%
2023/05/11	7	159.21	3	157.66	156.00	4	25,166	0.02%
2023/05/10	36	157.68	69	157.57	158.00	-33	25,089	-0.13%
2023/05/09	11	159.00	6	160.17	160.50	5	25,096	0.02%
2023/05/08	93	159.00	58	159.93	161.00	35	25,088	0.14%
2023/05/05	12	150.96	19	151.79	152.50	-7	24,541	-0.03%
2023/05/04	1	147.50	10	148.50	148.50	-9	24,440	-0.04%
2023/05/03	11	146.05	9	146.50	147.00	2	24,546	0.01%
2023/05/02	27	144.76	2	146.50	143.50	25	24,416	0.10%
2023/04/28	2	141.50	41	144.22	145.00	-39	24,457	-0.16%
2023/04/27	2	136.00	1	136.50	136.50	1	23,763	0.00%
2023/04/26	5	138.50	9	138.22	139.00	-4	23,835	-0.02%
2023/04/25	4	137.38	4	135.38	135.00	0	23,701	0.00%
2023/04/24	1	138.50	5	138.30	139.50	-4	23,545	-0.02%
2023/04/21	4	136.75	2	136.75	136.50	2	23,472	0.01%
2023/04/20	2	135.00	3	136.00	135.50	-1	23,368	0.00%
2023/04/19	16	134.63	4	132.88	132.50	12	23,543	0.05%
2023/04/18	2	137.50	0	0.00	136.50	2	23,617	0.01%
2023/04/17	1	138.00	2	139.00	139.00	-1	23,761	0.00%
2023/04/14	3	139.67	5	139.00	139.00	-2	23,949	-0.01%
2023/04/13	10	139.90	4	140.00	139.50	6	23,954	0.03%
2023/04/12	3	141.67	0	0.00	142.00	3	23,932	0.01%
2023/04/10	1	144.50	2	145.00	144.50	-1	24,062	0.00%
2023/04/07	1	145.50	1	144.03	144.50	0	24,146	0.00%
2023/04/06	5	143.40	2	143.75	144.00	3	24,192	0.01%
2023/03/31	3	148.17	4	149.00	147.50	-1	24,432	0.00%
2023/03/30	1	147.50	8	145.81	147.50	-7	24,442	-0.03%
2023/03/29	0	0.00	2	140.50	140.50	-2	24,829	-0.01%
2023/03/28	18	141.11	10	139.40	138.50	8	25,628	0.03%
2023/03/27	5	146.00	6	145.83	145.50	-1	25,225	0.00%
2023/03/24	11	148.59	11	149.05	148.00	0	25,244	0.00%
2023/03/23	2	144.50	4	143.13	146.00	-2	24,511	-0.01%
2023/03/22	4	140.38	6	141.67	140.00	-2	24,185	-0.01%
2023/03/21	6	137.25	15	138.43	138.50	-9	24,170	-0.04%
2023/03/20	0	0.00	1	135.50	135.50	-1	23,881	0.00%
2023/03/17	5	132.50	5.1	133.99	134.00	-0.1	24,105	0.00%
2023/03/16	0.1	130.50	1	129.50	129.50	-0.9	24,434	0.00%
2023/03/14	2	131.25	1	130.50	130.50	1	25,725	0.00%
2023/03/13	2	130.25	1	133.00	133.50	1	26,381	0.00%
2023/03/10	3	133.33	2	131.50	131.50	1	26,488	0.00%
2023/03/09	1	136.50	2	137.50	136.00	-1	27,683	0.00%
2023/03/08	1	137.50	1	138.00	137.00	0	27,666	0.00%
2023/03/07	16	136.47	16	136.50	136.50	0	27,869	0.00%
2023/03/06	26	138.96	10	138.40	138.50	16	27,852	0.06%
2023/03/03	10	137.90	10	136.85	136.50	0	28,013	0.00%
2023/03/02	6	131.50	27	133.80	134.00	-21	27,673	-0.08%
2023/03/01	12	127.42	18	131.33	131.50	-6	27,695	-0.02%
2023/02/24	40	129.29	3	128.83	128.00	37	27,536	0.13%
2023/02/23	4	133.63	2	135.00	134.00	2	27,064	0.01%
2023/02/22	10	134.20	0	0.00	133.50	10	27,349	0.04%
2023/02/21	3	136.83	1	136.50	137.50	2	27,513	0.01%
2023/02/20	1	137.50	1	137.50	136.50	0	27,910	0.00%
2023/02/17	1	135.50	3	136.00	136.00	-2	28,466	-0.01%
2023/02/16	6	137.92	12	138.46	138.50	-6	29,275	-0.02%
2023/02/15	11	134.82	21	135.07	137.50	-10	30,468	-0.03%
2023/02/14	5	132.50	5	131.50	131.50	0	30,890	0.00%
2023/02/13	3	128.50	0	0.00	128.50	3	32,245	0.01%
2023/02/10	3.1	129.84	0	0.00	129.00	3.1	33,137	0.01%
2023/02/08	4	130.50	1	131.00	131.50	3	33,774	0.01%
2023/02/07	3	130.83	1	130.50	130.00	2	33,943	0.01%
2023/02/06	21	130.57	5	129.50	129.00	16	34,204	0.05%
2023/02/03	14	140.07	10	137.45	137.00	4	34,062	0.01%
2023/02/02	2	142.00	13	142.96	143.50	-11	34,277	-0.03%
2023/02/01	4	141.25	12.1	141.25	141.50	-8.1	34,457	-0.02%
2023/01/31	3	136.83	7	136.50	136.50	-4	34,564	-0.01%
2023/01/30	5	131.00	13	133.65	136.00	-8	35,279	-0.02%
2023/01/17	7	127.29	6	127.00	127.00	1	35,331	0.00%
2023/01/16	2	130.75	6	129.75	128.00	-4	36,209	-0.01%
2023/01/13	0	0.00	8	126.00	126.00	-8	36,404	-0.02%
2023/01/12	10	126.55	5	127.10	125.00	5	36,934	0.01%
2023/01/11	2	127.00	5	127.50	128.00	-3	37,413	-0.01%
2023/01/10	2.1	125.76	3	126.33	126.50	-1	37,953	0.00%
2023/01/09	7	126.29	6	126.42	127.50	1	38,592	0.00%
2023/01/06	5	121.70	5	122.50	123.00	0	38,463	0.00%
2023/01/05	2	118.50	3	120.67	119.00	-1	38,437	0.00%
2023/01/04	6	119.58	3	120.00	120.00	3	38,524	0.01%
2023/01/03	1.4	120.71	3	121.83	122.00	-1.6	38,642	0.00%
2022/12/30	5.1	121.40	8	120.00	120.00	-3	38,893	-0.01%
2022/12/29	6.4	120.91	6	121.42	121.50	0.4	38,945	0.00%
2022/12/28	5.1	121.09	10	119.65	120.00	-4.9	39,277	-0.01%
2022/12/27	6.6	123.38	3	122.50	122.50	3.6	39,633	0.01%
2022/12/26	3	122.83	6	123.00	123.00	-3	39,842	-0.01%
2022/12/23	5	122.90	7	122.36	125.00	-2	40,196	0.00%
2022/12/22	7	122.43	5	122.00	122.00	2	40,091	0.00%
2022/12/21	18.1	123.13	15	121.13	120.50	3.1	40,102	0.01%
2022/12/20	39.1	129.25	1	127.00	126.50	38.1	39,454	0.10%
2022/12/19	0	0.00	1	140.00	140.50	-1	38,921	0.00%
2022/12/16	10	143.30	1	143.50	142.00	9	38,881	0.02%
2022/12/14	1.1	146.00	0	0.00	147.50	1.1	38,939	0.00%
2022/12/13	22	149.41	14	146.57	146.00	8	39,001	0.02%
2022/12/12	1	148.10	1	150.50	150.00	0	38,827	0.00%
2022/12/09	19	150.42	5	149.50	149.50	14	39,005	0.04%
2022/12/08	11	148.55	8	150.00	149.50	3	38,854	0.01%
2022/12/07	16	154.37	4	154.13	150.00	12	38,833	0.03%
2022/12/06	3.1	163.99	4	165.25	163.00	-1	38,234	0.00%
2022/12/05	4.3	166.70	4	166.38	166.00	0.3	38,054	0.00%
2022/12/02	11	160.00	3	160.33	160.50	8	37,559	0.02%
2022/12/01	15	162.23	10.1	161.80	159.50	4.9	37,807	0.01%
2022/11/30	1	154.50	2	152.75	155.50	-1	36,551	0.00%
2022/11/29	7	151.43	2	151.75	151.00	5	36,655	0.01%
2022/11/28	2	155.00	1	156.00	155.50	1	36,801	0.00%
2022/11/25	2	158.75	3	157.67	156.50	-1	37,569	0.00%
2022/11/24	3	153.00	5	155.70	157.50	-2	37,308	-0.01%
2022/11/23	2	154.75	0	0.00	153.50	2	37,153	0.01%
2022/11/22	2	156.75	4	156.38	156.00	-2	37,179	-0.01%
2022/11/21	2	155.50	6	157.17	157.00	-4	37,057	-0.01%
2022/11/18	8	155.25	6	154.42	154.00	2	36,990	0.01%
2022/11/17	9	161.11	4	158.50	158.50	5	36,745	0.01%
2022/11/16	9	160.72	10	161.35	161.50	-1	36,811	0.00%
2022/11/15	3	158.00	2	159.75	161.00	1	36,767	0.00%
2022/11/14	1	159.50	4	158.88	158.50	-3	36,487	-0.01%
2022/11/11	14	160.25	23.2	160.13	158.00	-9.2	35,903	-0.03%
2022/11/10	8	145.56	11	145.50	147.00	-3	34,562	-0.01%
2022/11/09	21	140.33	54.7	143.61	145.00	-33.7	34,019	-0.10%
2022/11/08	11	134.32	12	133.88	133.00	-1	33,249	0.00%
2022/11/07	15	128.40	16	127.38	128.00	-1	32,763	0.00%
2022/11/04	10	125.35	3	126.50	129.00	7	32,663	0.02%
2022/11/03	11	126.45	12	127.96	127.50	-1	32,429	0.00%
2022/11/02	21	126.98	23	127.61	127.50	-2	32,426	-0.01%
2022/11/01	5	124.00	7	124.86	125.00	-2	32,127	-0.01%
2022/10/31	22	124.57	12	124.17	124.50	10	32,406	0.03%
2022/10/28	8	121.25	12	122.42	122.50	-4	32,386	-0.01%
2022/10/27	1	119.00	1	122.00	120.50	0	32,343	0.00%
2022/10/26	16	119.94	14	118.93	118.50	2	32,566	0.01%
2022/10/25	22	121.89	19	122.84	121.50	3	32,418	0.01%
2022/10/24	10	123.55	10	125.75	122.00	0	32,909	0.00%
2022/10/21	13	117.35	14	117.00	116.50	-1	33,140	0.00%
2022/10/20	14	116.89	10	115.25	116.50	4	33,587	0.01%
2022/10/19	4	124.13	7	123.50	122.50	-3	33,184	-0.01%
2022/10/18	3	121.17	1	121.00	121.00	2	32,816	0.01%
2022/10/17	5	114.70	3	116.17	119.50	2	32,568	0.01%
2022/10/14	0	0.00	1	117.50	118.00	-1	32,329	0.00%
2022/10/13	2	112.75	3	107.50	107.50	-1	32,698	0.00%
2022/10/12	1	113.00	2	112.75	113.00	-1	32,790	0.00%
2022/10/11	3.1	114.58	3	113.50	112.00	0.1	32,949	0.00%
2022/10/07	1	121.00	2	120.75	120.00	-1	33,045	0.00%
2022/10/06	0	0.00	1	123.00	123.50	-1	33,041	0.00%
2022/10/05	8	123.81	8	121.31	121.50	0	33,122	0.00%
2022/10/04	2	119.25	3	121.17	122.50	-1	32,909	0.00%
2022/10/03	8	116.75	8	117.19	117.50	0	32,733	0.00%
2022/09/30	6	113.08	6	112.58	117.50	0	33,043	0.00%
2022/09/29	9.1	116.30	9	113.44	113.00	0.1	33,152	0.00%
2022/09/28	6	119.50	4.3	115.16	115.00	1.7	33,183	0.01%
2022/09/27	1	118.50	2	120.75	123.50	-1	33,283	0.00%
2022/09/26	1	120.50	2	119.75	118.00	-1	33,442	0.00%
2022/09/23	9	124.67	7	123.71	123.00	2	33,728	0.01%
2022/09/22	6	123.83	6	123.50	124.00	0	33,827	0.00%
2022/09/21	6	129.00	7	127.36	127.50	-1	33,785	0.00%
2022/09/20	14	130.93	12	128.83	129.00	2	34,024	0.01%
2022/09/19	9	131.78	10	131.75	131.50	-1	34,086	0.00%
2022/09/16	8	132.69	6	130.83	130.00	2	34,195	0.01%
2022/09/15	7	135.43	6	133.58	133.00	1	34,302	0.00%
2022/09/14	4	134.50	2	135.50	135.50	2	34,700	0.01%
2022/09/13	13	140.69	7	139.14	139.00	6	34,961	0.02%
2022/09/12	3	144.00	6	142.67	142.50	-3	35,100	-0.01%
2022/09/08	17	138.38	20	140.03	139.50	-3	36,276	-0.01%
2022/09/07	26.2	138.24	26	136.27	139.00	0.2	37,968	0.00%
2022/09/06	6	139.25	6	139.92	139.00	0	38,164	0.00%
2022/09/05	5.3	138.69	1	141.50	138.00	4.3	38,203	0.01%
2022/09/02	5.1	138.60	14	140.64	138.50	-8.9	38,114	-0.02%
2022/09/01	39	142.86	10	140.85	138.00	29	37,632	0.08%
2022/08/31	2	150.25	1	151.50	151.50	1	36,962	0.00%
2022/08/30	1	153.00	1	152.50	153.00	0	37,023	0.00%
2022/08/29	10.2	150.27	10	150.00	151.50	0.2	37,115	0.00%
2022/08/26	3	157.17	5	157.10	156.50	-2	36,956	-0.01%
2022/08/25	3	155.50	5	155.60	154.50	-2	37,138	-0.01%
2022/08/24	3	154.33	10	153.75	154.50	-7	37,485	-0.02%
2022/08/23	22.1	157.05	3	156.17	154.50	19.1	37,409	0.05%
2022/08/22	6	163.42	3	165.33	163.50	3	37,361	0.01%
2022/08/19	2	162.50	4	163.13	163.50	-2	37,206	-0.01%
2022/08/18	2	156.50	1	160.00	160.00	1	37,362	0.00%
2022/08/17	5	159.40	2	159.00	159.00	3	37,299	0.01%
2022/08/16	6	162.67	4	162.63	162.50	2	37,334	0.01%
2022/08/15	2	163.25	8	163.25	163.50	-6	37,170	-0.02%
2022/08/12	10	157.25	10	155.35	158.00	0	36,528	0.00%
2022/08/11	3	153.17	5	153.60	152.50	-2	36,305	-0.01%
2022/08/10	1	153.00	3	152.00	150.00	-2	36,250	-0.01%
2022/08/09	4	153.38	3	154.17	154.00	1	36,220	0.00%
2022/08/08	2	152.00	12	152.13	153.00	-10	36,151	-0.03%
2022/08/05	15	151.60	5	151.20	150.50	10	36,140	0.03%
2022/08/04	7	146.79	4	146.63	146.00	3	35,785	0.01%
2022/08/03	4	147.63	3	147.00	147.50	1	35,343	0.00%
2022/08/02	5	150.20	3	148.17	148.00	2	35,063	0.01%
2022/08/01	7	153.64	0	0.00	155.00	7	34,607	0.02%
2022/07/29	11.1	158.99	9	158.94	158.50	2.1	34,030	0.01%
2022/07/28	7	168.43	1	163.00	162.00	6	33,366	0.02%
2022/07/27	3	173.50	4	177.13	179.50	-1	32,397	0.00%
2022/07/26	5	172.00	1	168.50	170.00	4	31,648	0.01%
2022/07/25	3	176.00	3.1	174.07	176.00	-0.1	31,695	0.00%
2022/07/22	4	177.38	4	178.25	177.00	0	32,085	0.00%
2022/07/21	1	173.50	7	174.57	177.50	-6	32,633	-0.02%
2022/07/20	0	0.00	1	170.00	170.50	-1	32,356	0.00%
2022/07/18	4	159.75	2	162.75	163.50	2	31,886	0.01%
2022/07/15	8	155.06	9	156.17	156.50	-1	31,603	0.00%
2022/07/14	0	0.00	2	154.75	153.50	-2	31,402	-0.01%
2022/07/13	2	153.25	0	0.00	149.50	2	31,220	0.01%
2022/07/12	0	0.00	2	149.75	148.50	-2	31,142	-0.01%
2022/07/11	1	155.00	0	0.00	153.00	1	31,094	0.00%
2022/07/08	3	156.50	2	157.00	157.50	1	30,828	0.00%
2022/07/07	2	151.00	4	154.13	156.50	-2	30,399	-0.01%
2022/07/06	4	151.25	4	151.75	147.50	0	30,012	0.00%
2022/07/05	0	0.00	1	155.00	153.50	-1	29,996	0.00%
2022/07/04	0	0.00	2	150.00	149.00	-2	29,582	-0.01%
2022/07/01	11.1	149.58	9	153.50	146.00	2.1	29,430	0.01%
2022/06/30	4	158.50	4	158.75	158.50	0	29,122	0.00%
2022/06/29	0	0.00	1	162.50	162.50	-1	29,127	0.00%
2022/06/28	11	159.41	9	160.67	161.00	2	29,070	0.01%
2022/06/27	1	167.50	3	166.83	167.50	-2	29,029	-0.01%
2022/06/24	8	161.25	14	161.75	160.50	-6	28,920	-0.02%
2022/06/23	6	158.67	4	158.25	159.00	2	28,778	0.01%
2022/06/22	10	159.95	3	162.67	158.00	7	28,839	0.02%
2022/06/21	4	163.88	5	166.70	169.50	-1	28,464	0.00%
2022/06/20	1	165.00	0	0.00	157.50	1	28,086	0.00%
2022/06/17	8	163.88	9	163.22	166.00	-1	27,775	0.00%
2022/06/16	12	174.92	11	174.32	165.50	1	26,598	0.00%
2022/06/15	11.2	190.41	5	191.70	183.00	6.2	24,896	0.02%
2022/06/14	0	0.00	1	201.00	201.50	-1	24,619	0.00%
2022/06/13	7	200.43	2	201.00	200.00	5	24,809	0.02%
2022/06/10	1	205.50	5	205.20	206.50	-4	25,100	-0.02%
2022/06/09	21	208.43	22	206.09	206.50	-1	25,540	0.00%
2022/06/08	10	204.60	12	204.29	204.50	-2	25,585	-0.01%
2022/06/07	5	200.30	1	201.00	200.00	4	25,898	0.02%
2022/06/06	1	204.00	2	204.75	203.50	-1	26,165	0.00%
2022/06/02	13	205.31	13	202.65	203.50	0	26,590	0.00%
2022/06/01	7	206.86	3	207.17	205.50	4	26,890	0.01%
2022/05/31	0	0.00	5	214.90	215.50	-5	26,755	-0.02%
2022/05/30	0	0.00	3	212.17	213.00	-3	26,804	-0.01%
2022/05/27	12	206.17	14	202.18	201.50	-2	26,707	-0.01%
2022/05/26	7	204.21	3	205.67	201.50	4	27,153	0.01%
2022/05/25	13	208.31	15	211.07	213.00	-2	27,629	-0.01%
2022/05/24	7.2	206.25	0	0.00	204.00	7.2	28,654	0.03%
2022/05/23	1	219.50	0	0.00	216.00	1	28,816	0.00%
2022/05/20	29	220.00	32	218.64	217.00	-3	29,177	-0.01%
2022/05/19	3	217.33	2	216.50	219.00	1	29,942	0.00%
2022/05/18	1	224.00	1	226.50	222.50	0	30,060	0.00%
2022/05/17	21	216.67	22	219.41	219.50	-1	30,272	0.00%
2022/05/16	3	218.67	0	0.00	214.50	3	30,309	0.01%
2022/05/13	1	215.00	1	215.00	215.00	0	30,139	0.00%
2022/05/12	11	213.05	13	210.15	208.50	-2	30,285	-0.01%
2022/05/11	0	0.00	1	214.00	212.00	-1	30,484	0.00%
2022/05/10	2	208.00	0	0.00	216.50	2	30,940	0.01%
2022/05/09	0	0.00	9	211.78	211.00	-9	30,922	-0.03%
2022/05/05	0	0.00	2	227.00	218.00	-2	30,673	-0.01%
2022/05/04	1	218.50	0	0.00	217.50	1	30,545	0.00%
2022/04/29	5	212.20	5	212.20	213.00	0	31,125	0.00%
2022/04/28	3	209.50	2	207.75	205.50	1	30,759	0.00%
2022/04/27	1	200.50	2.2	209.50	216.50	-1.2	30,313	0.00%
2022/04/26	1.1	197.82	0	0.00	199.50	1.1	29,572	0.00%
2022/04/22	1	213.50	3	209.50	210.00	-2	29,503	-0.01%
2022/04/21	4	218.25	1	219.50	220.00	3	29,467	0.01%
2022/04/20	0	0.00	1	217.50	220.00	-1	29,621	0.00%
2022/04/19	2	212.25	0	0.00	210.50	2	29,648	0.01%
2022/04/18	2	206.50	1	207.00	206.50	1	29,942	0.00%
2022/04/15	3.1	208.35	0	0.00	205.00	3.1	30,175	0.01%
2022/04/14	0	0.00	2	217.75	217.50	-2	30,373	-0.01%
2022/04/13	2	216.25	2	215.00	216.50	0	30,535	0.00%
2022/04/12	1	218.50	2	216.00	215.00	-1	30,631	0.00%
2022/04/11	4.1	217.91	0	0.00	213.50	4.1	30,835	0.01%
2022/04/08	8	231.50	0	0.00	231.00	8	30,643	0.03%
2022/04/06	2	232.00	1	233.00	230.50	1	30,340	0.00%
2022/04/01	1	244.50	0	0.00	243.50	1	30,397	0.00%
2022/03/31	2	247.50	4	244.25	249.00	-2	30,462	-0.01%
2022/03/30	2	250.00	8	248.88	248.50	-6	31,026	-0.02%
2022/03/29	2	248.50	9	243.06	244.00	-7	30,997	-0.02%
2022/03/28	2	241.00	0	0.00	241.00	2	30,908	0.01%
2022/03/25	2	240.00	4	243.50	246.00	-2	30,920	-0.01%
2022/03/24	4	238.00	3	237.33	238.50	1	31,276	0.00%
2022/03/23	5	238.90	4	238.13	239.00	1	31,287	0.00%
2022/03/22	3	228.50	0	0.00	232.00	3	31,155	0.01%
2022/03/21	2	225.00	1	226.00	226.00	1	31,103	0.00%
2022/03/18	2	221.00	1	219.50	219.50	1	31,121	0.00%
2022/03/17	3	223.67	5.5	224.91	225.50	-2.5	31,208	-0.01%
2022/03/16	0	213.50	1	213.00	212.50	-1	31,179	0.00%
2022/03/15	2.5	218.60	1	217.50	217.50	1.5	31,113	0.00%
2022/03/14	2	231.75	4	223.88	225.00	-2	31,009	-0.01%
2022/03/10	3	237.00	3	239.00	241.00	0	30,780	0.00%
2022/03/09	3	222.00	1	219.50	227.00	2	30,999	0.01%
2022/03/08	1	226.00	1	220.00	216.00	0	30,961	0.00%
2022/03/07	10	228.55	0	0.00	222.00	10	31,407	0.03%
2022/03/04	1	247.50	1	245.50	245.00	0	31,477	0.00%
2022/03/03	2	254.25	0	0.00	246.00	2	31,984	0.01%
2022/03/02	4	246.25	4	246.50	250.00	0	32,633	0.00%
2022/03/01	3	255.67	1	250.00	246.50	2	32,721	0.01%
2022/02/25	3	256.67	7	256.71	254.00	-4	32,163	-0.01%
2022/02/24	1	245.00	5	247.20	243.00	-4	31,324	-0.01%
2022/02/23	3.1	237.44	1	236.00	240.50	2.1	30,098	0.01%
2022/02/21	1	242.50	0	0.00	237.50	1	29,981	0.00%
2022/02/18	2	244.50	7	243.64	242.00	-5	29,739	-0.02%
2022/02/17	2	234.50	1	234.00	234.50	1	29,288	0.00%
2022/02/16	0	0.00	3	234.83	233.50	-3	29,726	-0.01%
2022/02/15	1	225.00	1	226.00	222.50	0	29,955	0.00%
2022/02/14	1	216.00	0	0.00	217.50	1	30,312	0.00%
2022/02/11	0	0.00	0.1	220.50	222.00	-0.1	30,787	0.00%
2022/02/09	2	217.25	6	216.75	221.50	-4	31,084	-0.01%
2022/02/08	1	207.00	1	208.00	205.50	0	31,235	0.00%
2022/01/26	0	0.00	1	200.00	200.00	-1	32,474	0.00%
2022/01/25	2	202.25	2	200.50	200.50	0	33,702	0.00%
2022/01/24	3	203.83	23	206.04	207.00	-20	34,432	-0.06%
2022/01/21	7	208.29	0	0.00	201.00	7	35,464	0.02%
2022/01/20	0	0.00	1	219.50	222.00	-1	36,943	0.00%
2022/01/19	3	215.17	0	0.00	215.50	3	37,518	0.01%
2022/01/17	1	221.50	4	223.75	221.50	-3	39,119	-0.01%
2022/01/14	11	217.95	0	0.00	220.00	11	39,465	0.03%
2022/01/12	11	216.86	0	0.00	216.00	11	41,611	0.03%
2022/01/11	3	210.33	0	0.00	208.50	3	42,418	0.01%
2022/01/10	2	209.25	0	0.00	209.50	2	42,602	0.00%
2022/01/07	0	0.00	1	214.00	217.50	-1	42,644	0.00%
2022/01/06	2	222.00	0	0.00	221.00	2	42,499	0.00%
2022/01/05	1	230.50	2	234.00	230.00	-1	42,443	0.00%
2022/01/04	2	236.00	0	0.00	237.00	2	42,333	0.00%
2022/01/03	1	233.50	0	0.00	231.00	1	42,224	0.00%
2021/12/29	2	234.50	0	0.00	233.00	2	42,103	0.00%
2021/12/27	0	0.00	3	243.00	236.00	-3	42,571	-0.01%
2021/12/24	2	241.50	0	0.00	239.00	2	42,333	0.00%
2021/12/23	0	0.00	1	239.50	240.00	-1	42,380	0.00%
2021/12/22	0	0.00	3	227.33	227.50	-3	41,890	-0.01%
2021/12/21	0	0.00	1	221.50	222.50	-1	41,888	0.00%
2021/12/20	1	218.50	0	0.00	218.00	1	42,008	0.00%
2021/12/17	3	222.50	0	0.00	222.00	3	41,913	0.01%
2021/12/16	0	0.00	1	224.50	225.00	-1	41,271	0.00%
2021/12/14	1	217.00	0	0.00	216.00	1	41,149	0.00%
2021/12/10	1	223.50	3	223.33	224.50	-2	41,011	0.00%
2021/12/09	4	221.63	2	221.00	218.00	2	40,704	0.00%
2021/12/08	1	223.00	4	223.13	221.00	-3	40,307	-0.01%
2021/12/07	1	216.00	1	223.50	216.50	0	40,093	0.00%
2021/12/06	1	217.50	0	0.00	219.00	1	39,898	0.00%
2021/12/03	1	216.50	1	216.00	217.50	0	40,230	0.00%
2021/12/02	6.1	220.26	3	214.67	213.00	3.1	40,435	0.01%
2021/12/01	2	223.00	1	224.00	223.50	1	40,183	0.00%
2021/11/30	3	218.83	5	224.20	228.00	-2	40,365	0.00%
2021/11/29	2	212.50	6	206.83	213.00	-4	39,603	-0.01%
2021/11/26	2	212.00	1	205.00	207.50	1	39,141	0.00%
2021/11/25	4	206.50	15.8	206.64	210.50	-11.8	38,392	-0.03%
2021/11/24	3	202.00	3	201.00	198.50	0	37,769	0.00%
2021/11/23	0	0.00	5	196.80	197.00	-5	37,719	-0.01%
2021/11/22	3	193.83	2	195.50	196.00	1	37,712	0.00%
2021/11/19	0	0.00	1	196.00	195.50	-1	37,944	0.00%
2021/11/18	4	192.75	0	0.00	192.50	4	37,931	0.01%
2021/11/17	2	196.50	1	196.50	198.00	1	37,752	0.00%
2021/11/15	11	198.45	3	204.33	196.00	8	37,550	0.02%
2021/11/12	2	201.00	2	201.50	202.00	0	37,218	0.00%
2021/11/11	3	198.33	2	200.00	195.00	1	36,710	0.00%
2021/11/10	1	195.50	17	197.24	199.50	-16	36,293	-0.04%
2021/11/09	3	193.67	5	198.00	192.50	-2	36,056	-0.01%
2021/11/08	2	188.50	1	189.00	190.00	1	35,453	0.00%
2021/11/05	5	188.00	10	193.00	195.00	-5	35,339	-0.01%
2021/11/04	9	192.89	21	191.33	190.00	-12	34,840	-0.03%
2021/11/03	29	187.95	14	185.61	187.50	15	34,226	0.04%
2021/11/02	11	196.27	19	195.66	196.00	-8	33,303	-0.02%
2021/11/01	12	191.79	10	190.60	189.00	2	32,188	0.01%
2021/10/29	6	184.08	22	184.68	190.00	-16	31,402	-0.05%
2021/10/28	25	177.06	8	178.56	178.50	17	30,448	0.06%
2021/10/27	1	170.00	14	171.21	171.50	-13	28,531	-0.05%
2021/10/26	3	156.50	10	153.60	156.00	-7	28,742	-0.02%
2021/10/25	8	146.63	12	149.96	150.50	-4	29,124	-0.01%
2021/10/22	7	144.79	9	143.44	143.50	-2	29,002	-0.01%
2021/10/21	11	144.68	14	143.79	142.00	-3	28,860	-0.01%
2021/10/20	30	143.23	12	148.75	145.50	18	28,646	0.06%
2021/10/19	12	139.71	10.3	140.77	141.50	1.7	27,469	0.01%
2021/10/18	1	129.00	0	0.00	129.00	1	27,003	0.00%
2021/10/15	1	124.50	2	124.00	126.00	-1	27,093	0.00%
2021/10/14	2	116.50	2	117.00	117.00	0	26,922	0.00%
2021/10/13	3	117.67	0	0.00	116.00	3	26,806	0.01%
2021/10/12	2	124.25	0	0.00	124.00	2	26,618	0.01%
2021/10/07	2	127.00	1	127.50	126.50	1	27,350	0.00%
2021/10/06	0	0.00	1	123.00	121.50	-1	27,579	0.00%
2021/10/01	1	128.00	1	126.50	127.50	0	29,957	0.00%
2021/09/30	1	130.00	0	0.00	132.00	1	30,758	0.00%
2021/09/29	1	132.00	0	0.00	131.00	1	30,847	0.00%
2021/09/28	1	136.50	0	0.00	137.00	1	31,223	0.00%
2021/09/27	4	139.00	0	0.00	138.00	4	31,120	0.01%
2021/09/22	2	142.00	1	141.00	141.00	1	31,298	0.00%
2021/09/16	0	0.00	1	147.00	145.50	-1	31,702	0.00%
2021/09/14	0	0.00	1	144.00	142.50	-1	32,906	0.00%
2021/09/09	2	143.00	0	0.00	144.00	2	35,693	0.01%
2021/09/08	5	141.40	2	142.00	143.00	3	36,309	0.01%
2021/09/07	9	153.50	1	149.00	148.50	8	36,278	0.02%
2021/09/06	2	153.00	4	154.75	154.50	-2	36,028	-0.01%
2021/09/03	3	151.33	4	152.50	155.00	-1	36,071	0.00%
2021/09/02	2	150.50	1	151.00	147.50	1	36,138	0.00%
2021/09/01	0	0.00	3	149.33	148.50	-3	36,936	-0.01%
2021/08/31	1	146.50	1	147.00	147.50	0	38,702	0.00%
2021/08/30	1	146.50	1	147.50	148.00	0	40,199	0.00%
2021/08/27	1	142.50	8	145.31	144.50	-7	40,642	-0.02%
2021/08/26	5	141.90	2	140.75	139.50	3	41,119	0.01%
2021/08/25	0	0.00	3	144.33	142.50	-3	41,272	-0.01%
2021/08/24	3	138.83	1	137.50	136.50	2	41,305	0.00%
2021/08/23	0	0.00	2	137.50	138.00	-2	41,850	0.00%
2021/08/20	1	130.50	1	133.00	134.00	0	41,914	0.00%
2021/08/19	3	133.33	2	132.00	131.00	1	41,943	0.00%
2021/08/18	1	132.00	1	135.50	138.00	0	41,982	0.00%
2021/08/17	4	133.88	2	130.75	128.50	2	42,183	0.00%
2021/08/16	0	0.00	1	132.50	136.50	-1	42,389	0.00%
2021/08/13	8	135.56	1	135.00	135.00	7	42,727	0.02%
2021/08/12	2	139.50	2	140.75	142.00	0	42,740	0.00%
2021/08/11	5	137.60	1.1	136.75	138.50	3.9	42,965	0.01%
2021/08/10	5	140.90	1	141.00	141.00	4	43,419	0.01%
2021/08/09	3	145.67	2	147.25	145.00	1	43,941	0.00%
2021/08/06	2	146.00	1	146.00	146.00	1	44,561	0.00%
2021/08/05	0	0.00	1	151.00	148.50	-1	44,987	0.00%
2021/08/04	2	147.75	1	146.50	147.00	1	45,362	0.00%
2021/08/03	1	144.50	5	149.10	150.00	-4	45,466	-0.01%
2021/08/02	2	145.25	1	147.00	145.50	1	45,164	0.00%
2021/07/30	13	147.92	9	148.06	146.00	4	45,517	0.01%
2021/07/29	1	147.50	9	150.44	151.50	-8	45,311	-0.02%
2021/07/28	12	132.75	4	136.25	138.00	8	44,177	0.02%
2021/07/27	2	140.25	1	142.00	142.00	1	44,252	0.00%
2021/07/26	0	0.00	4	145.50	146.00	-4	44,447	-0.01%
2021/07/23	5	143.50	3	144.50	139.50	2	45,863	0.00%
2021/07/22	3	146.17	4	144.75	146.50	-1	45,892	0.00%
2021/07/21	2	140.00	5	141.40	137.50	-3	45,871	-0.01%
2021/07/20	3	142.50	1	144.00	141.50	2	46,677	0.00%
2021/07/19	1	142.50	0	0.00	142.00	1	46,741	0.00%
2021/07/16	0	0.00	1	142.50	143.50	-1	46,909	0.00%
2021/07/15	1	144.00	0	0.00	143.50	1	46,916	0.00%
2021/07/14	2	141.50	5	140.80	143.00	-3	46,657	-0.01%
2021/07/13	3	136.83	7	138.36	136.00	-4	46,685	-0.01%
2021/07/12	7	143.50	1	143.00	140.50	6	46,350	0.01%
2021/07/09	1	142.00	1	141.50	142.50	0	45,699	0.00%
2021/07/08	12	145.63	19	143.34	141.00	-7	45,170	-0.02%
2021/07/07	3	137.50	11.3	138.59	137.00	-8.3	43,617	-0.02%
2021/07/06	3	133.00	0	0.00	132.50	3	42,823	0.01%
2021/07/05	6	132.00	1	128.00	132.00	5	42,622	0.01%
2021/07/02	1	127.00	0	0.00	126.50	1	42,212	0.00%
2021/07/01	7	123.71	1	122.00	123.50	6	42,277	0.01%
2021/06/30	0	0.00	1	129.00	129.00	-1	42,027	0.00%
2021/06/29	1	128.00	0	0.00	127.50	1	42,316	0.00%
2021/06/28	2	127.25	2	128.50	129.00	0	42,459	0.00%
2021/06/25	2	127.75	7	130.57	127.50	-5	43,049	-0.01%
2021/06/24	6	130.83	2	132.25	131.00	4	42,902	0.01%
2021/06/23	4	133.50	2	136.00	132.00	2	42,736	0.00%
2021/06/22	6	134.67	11.3	137.43	134.50	-5.3	42,414	-0.01%
2021/06/21	2	132.50	2	134.25	131.00	0	41,300	0.00%
2021/06/18	6	134.75	3	134.17	130.00	3	40,949	0.01%
2021/06/17	3	132.83	5	132.80	134.00	-2	40,204	0.00%
2021/06/16	0	0.00	3	126.00	126.00	-3	39,790	-0.01%
2021/06/15	3	127.33	0	0.00	127.00	3	39,540	0.01%
2021/06/11	4	126.63	0	0.00	124.50	4	39,293	0.01%
2021/06/10	3	127.83	4	126.25	129.00	-1	38,866	0.00%
2021/06/09	3	126.83	2	128.00	127.00	1	38,364	0.00%
2021/06/08	6	128.67	6	128.17	125.50	0	37,625	0.00%
2021/06/07	10	121.25	14	124.68	127.50	-4	35,915	-0.01%
2021/06/04	4	117.38	0	0.00	117.50	4	34,528	0.01%
2021/06/03	0	0.00	5	118.10	121.50	-5	34,260	-0.01%
2021/06/02	0	0.00	1	116.00	110.50	-1	33,571	0.00%
2021/06/01	0	0.00	3	113.50	113.00	-3	33,590	-0.01%
2021/05/31	6	112.67	6	111.58	112.50	0	33,698	0.00%
2021/05/28	8	103.69	13	103.92	104.50	-5	33,554	-0.01%
2021/05/27	2	100.75	1	100.00	101.00	1	33,888	0.00%
2021/05/26	1	103.00	1	103.00	103.00	0	34,331	0.00%
2021/05/25	0	0.00	3	108.33	105.50	-3	35,061	-0.01%
2021/05/24	2	102.50	0	0.00	103.50	2	36,108	0.01%
2021/05/21	2	97.70	8	99.20	100.50	-6	37,302	-0.02%
2021/05/20	1	94.50	0	0.00	94.60	1	37,401	0.00%
2021/05/19	7	98.64	0	0.00	98.10	7	37,295	0.02%
2021/05/18	3	98.70	5	99.02	99.70	-2	37,232	-0.01%
2021/05/17	6	95.62	3	96.20	93.10	3	37,215	0.01%
2021/05/14	5	97.70	4	99.08	95.00	1	37,677	0.00%
2021/05/13	2	95.65	3	92.10	94.60	-1	38,375	0.00%
2021/05/12	4	94.13	1	94.20	91.20	3	38,151	0.01%
2021/05/11	2.7	96.51	0	0.00	96.40	2.7	37,916	0.01%
2021/05/10	4	101.88	2	101.75	101.50	2	37,896	0.01%
2021/05/07	2	107.00	0	0.00	106.50	2	37,982	0.01%
2021/05/06	2	102.00	5	104.70	106.50	-3	37,971	-0.01%
2021/05/05	1	99.10	0	0.00	99.00	1	37,700	0.00%
2021/05/04	8	102.49	38	103.64	104.50	-30	37,873	-0.08%
2021/05/03	10	111.45	5	111.40	109.50	5	37,914	0.01%
2021/04/29	7	116.14	7	115.86	115.00	0	38,351	0.00%
2021/04/28	0	0.00	4	112.50	112.50	-4	36,899	-0.01%
2021/04/27	6	102.92	15	102.47	102.50	-9	36,684	-0.02%
2021/04/26	19	97.82	40	97.68	99.80	-21	36,282	-0.06%
2021/04/23	3	93.00	7	93.47	94.20	-4	35,756	-0.01%
2021/04/22	1	92.00	5	93.66	90.80	-4	36,308	-0.01%
2021/04/21	0	0.00	2	93.80	92.60	-2	36,378	-0.01%
2021/04/20	3	93.27	1	93.49	93.30	2	37,309	0.01%
2021/04/19	28	93.09	26	92.93	93.20	2	38,595	0.01%
2021/04/16	0	0.00	5	89.84	90.10	-5	38,726	-0.01%
2021/04/14	8	85.71	0	0.00	87.50	8	39,642	0.02%
2021/04/13	1	88.60	0	0.00	88.00	1	41,201	0.00%
2021/04/12	6	90.00	0	0.00	89.60	6	42,270	0.01%
2021/04/09	4	92.40	2	91.80	91.70	2	43,353	0.00%
2021/04/08	3	92.00	31	92.68	92.90	-28	43,479	-0.06%
2021/04/07	1	91.50	2	93.10	91.40	-1	43,664	0.00%
2021/04/06	4	92.65	5	92.92	93.10	-1	43,839	0.00%
2021/04/01	35	91.53	13	92.80	91.60	22	43,770	0.05%
2021/03/31	13	91.61	1	91.60	91.50	12	43,520	0.03%
2021/03/30	5	93.20	12	91.87	91.20	-7	43,491	-0.02%
2021/03/29	4	89.50	4	89.85	89.80	0	43,283	0.00%
2021/03/26	13	89.97	12	89.08	89.90	1	43,297	0.00%
2021/03/25	1	86.80	2	86.80	85.90	-1	43,389	0.00%
2021/03/24	1	88.30	2	89.45	87.90	-1	43,405	0.00%
2021/03/23	11	88.94	0	0.00	88.00	11	44,490	0.02%
2021/03/22	7	87.70	5	87.92	87.70	2	45,900	0.00%
2021/03/19	14	89.32	5	90.68	89.00	9	46,716	0.02%
2021/03/18	2	92.10	2	93.00	92.10	0	46,643	0.00%
2021/03/16	14	91.10	6	91.07	90.70	8	47,263	0.02%
2021/03/15	1	90.60	0	0.00	90.60	1	47,636	0.00%
2021/03/12	1	91.30	1	91.40	91.50	0	47,867	0.00%
2021/03/11	1	92.30	1	91.10	92.90	0	47,966	0.00%
2021/03/10	4	88.10	8	88.66	88.70	-4	48,491	-0.01%
2021/03/09	11	87.40	1	86.80	86.60	10	48,790	0.02%
2021/03/08	1	92.10	1	92.80	90.20	0	48,940	0.00%
2021/03/05	5	91.70	9	92.38	91.20	-4	50,104	-0.01%
2021/03/04	7	92.04	6	91.73	92.70	1	52,442	0.00%
2021/03/03	14	91.51	15	92.26	91.80	-1	53,757	0.00%
2021/03/02	6	98.25	2	94.90	94.30	4	55,577	0.01%
2021/02/26	1	97.10	4	96.33	97.50	-3	56,057	-0.01%
2021/02/25	14	97.74	3	97.07	95.60	11	56,942	0.02%
2021/02/24	11	100.15	7	100.13	97.00	4	57,015	0.01%
2021/02/23	3	97.57	23	99.67	99.60	-20	55,581	-0.04%
2021/02/22	2	94.10	10	96.04	95.40	-8	54,311	-0.01%
2021/02/18	1	91.70	0	0.00	91.60	1	54,251	0.00%
2021/02/17	4	91.48	7	90.94	91.60	-3	54,421	-0.01%
2021/02/05	5	86.94	12	85.74	89.70	-7	54,179	-0.01%
2021/02/04	5	83.28	7	83.86	84.10	-2	53,694	0.00%
2021/02/03	5	86.96	2	88.05	86.30	3	53,575	0.01%
2021/02/02	3	87.93	4	89.00	88.70	-1	54,535	0.00%
2021/02/01	5	85.66	1	85.60	85.80	4	54,538	0.01%
2021/01/29	1	86.80	0	0.00	86.50	1	55,129	0.00%
2021/01/28	12	88.50	4	88.70	88.10	8	55,493	0.01%
2021/01/27	7	92.93	2	92.80	92.60	5	55,971	0.01%
2021/01/26	5	95.28	5	96.98	94.00	0	56,395	0.00%
2021/01/25	6	95.98	2	96.50	95.70	4	57,058	0.01%
2021/01/22	2	98.90	7	99.84	101.00	-5	57,884	-0.01%
2021/01/21	1	94.00	4	95.10	95.60	-3	59,732	-0.01%
2021/01/20	4	93.63	0	0.00	92.40	4	61,407	0.01%
2021/01/19	4	96.70	2	97.00	96.40	2	61,789	0.00%
2021/01/18	8	95.45	0	0.00	95.00	8	61,976	0.01%
2021/01/15	6	98.60	17	99.62	100.00	-11	61,555	-0.02%
2021/01/14	8	97.60	6	98.70	96.70	2	61,284	0.00%
2021/01/13	8	99.03	2	99.15	97.60	6	61,781	0.01%
2021/01/12	5	96.12	16	98.25	99.40	-11	61,431	-0.02%
2021/01/11	2	95.00	6	93.68	94.90	-4	60,811	-0.01%
2021/01/08	4	90.13	2	90.90	90.20	2	61,011	0.00%
2021/01/07	10	92.64	10	92.85	92.10	0	61,312	0.00%
2021/01/06	12	94.29	8	94.08	91.10	4	61,376	0.01%
2021/01/05	10	91.86	18	92.66	94.30	-8	60,159	-0.01%
2021/01/04	10	90.93	22	91.27	90.50	-12	60,302	-0.02%
2020/12/31	0	0.00	3	87.33	87.40	-3	60,960	0.00%
2020/12/30	3	87.13	5	87.04	86.90	-2	61,035	0.00%
2020/12/29	2	86.25	4	87.00	85.70	-2	61,404	0.00%
2020/12/23	1	86.10	2	86.55	86.20	-1	63,601	0.00%
2020/12/22	2	82.65	0	0.00	82.10	2	63,628	0.00%
2020/12/21	5	82.94	4	82.25	84.40	1	63,914	0.00%
2020/12/18	1	85.90	1	85.80	85.60	0	63,587	0.00%
2020/12/17	8	87.59	5	87.74	86.00	3	63,837	0.00%
2020/12/16	0	0.00	17	89.01	86.70	-17	63,035	-0.03%
2020/12/15	0	0.00	3	84.77	85.80	-3	61,831	0.00%
2020/12/14	4	83.60	2	82.70	83.80	2	61,512	0.00%
2020/12/11	13	83.42	10	83.21	81.60	3	61,773	0.00%
2020/12/10	6	82.23	6	82.50	82.20	0	62,338	0.00%
2020/12/09	2	84.00	0	0.00	83.20	2	62,771	0.00%
2020/12/08	6	84.17	6	82.87	84.50	0	62,827	0.00%
2020/12/07	11	81.86	11	82.03	82.00	0	62,863	0.00%
2020/12/04	37	82.00	30	81.83	81.30	7	62,840	0.01%
2020/12/03	13	83.97	7	84.23	83.70	6	62,580	0.01%
2020/12/02	6	85.67	5	85.48	85.20	1	63,063	0.00%
2020/12/01	24	85.37	16	85.48	84.70	8	63,151	0.01%
2020/11/30	0	0.00	4	92.40	89.90	-4	62,581	-0.01%
2020/11/27	4	90.15	7	90.17	90.40	-3	60,742	0.00%
2020/11/26	5	86.84	19	88.09	89.60	-14	60,438	-0.02%
2020/11/25	4	83.18	5	83.06	83.10	-1	58,650	0.00%
2020/11/24	4	83.15	26	82.16	82.00	-22	58,605	-0.04%
2020/11/23	4	78.75	4	78.73	78.70	0	57,910	0.00%
2020/11/20	3	75.30	11	75.31	75.70	-8	57,502	-0.01%
2020/11/19	9	75.80	13	75.75	74.90	-4	58,172	-0.01%
2020/11/18	4	74.80	5	75.04	75.50	-1	59,352	0.00%
2020/11/17	14	75.39	4	75.50	74.60	10	61,134	0.02%
2020/11/16	11	74.20	6	74.37	74.60	5	62,521	0.01%
2020/11/13	6	72.45	10	72.67	74.10	-4	63,706	-0.01%
2020/11/12	7	73.91	11	73.24	72.60	-4	64,521	-0.01%
2020/11/11	8	73.71	10	73.62	74.30	-2	65,185	0.00%
2020/11/10	5	72.04	17	71.00	71.50	-12	66,517	-0.02%
2020/11/09	5	69.40	12	69.82	69.50	-7	69,019	-0.01%
2020/11/06	18	70.24	20	69.87	68.80	-2	71,463	0.00%
2020/11/05	17	68.88	20	68.91	68.80	-3	72,740	0.00%
2020/11/04	10	67.49	6	67.93	68.80	4	72,944	0.01%
2020/11/03	26	65.93	18	66.56	66.30	8	72,802	0.01%
2020/11/02	25	66.08	25	65.92	65.20	0	73,546	0.00%
2020/10/30	27	68.48	9	68.84	68.20	18	74,091	0.02%
2020/10/29	56	68.53	17	68.38	67.90	39	73,573	0.05%
2020/10/28	37	76.23	12	75.61	74.90	25	71,088	0.04%
2020/10/27	30	82.91	30	82.41	81.60	0	70,088	0.00%
2020/10/26	4	84.70	4	84.70	85.40	0	70,887	0.00%
2020/10/23	3	86.07	4	85.20	85.10	-1	71,376	0.00%
2020/10/22	2	86.00	5	85.58	87.30	-3	72,429	0.00%
2020/10/21	4	86.73	15	88.25	86.40	-11	72,400	-0.02%
2020/10/20	15	85.79	11	85.55	88.00	4	71,906	0.01%
2020/10/19	20	86.03	8	86.80	85.50	12	71,528	0.02%
2020/10/16	16	86.59	16	86.74	83.70	0	71,336	0.00%
2020/10/15	15	86.45	10	85.99	85.50	5	71,712	0.01%
2020/10/14	2	85.60	2	85.30	85.60	0	71,470	0.00%
2020/10/13	11	83.93	12	84.26	85.50	-1	71,194	0.00%
2020/10/12	1	86.50	22	85.82	85.20	-21	70,769	-0.03%
2020/10/08	22	82.39	40	82.35	84.80	-18	69,865	-0.03%
2020/10/07	0	0.00	5	78.48	79.00	-5	68,398	-0.01%
2020/10/06	3	77.80	1	77.90	77.70	2	68,258	0.00%
2020/10/05	0	0.00	2	76.55	78.20	-2	67,908	0.00%
2020/09/30	9	73.57	10	73.72	74.40	-1	67,513	0.00%
2020/09/29	13	75.24	10	76.23	74.10	3	67,447	0.00%
2020/09/28	7	77.60	14	75.49	77.50	-7	67,495	-0.01%
2020/09/25	14	72.03	12	73.64	72.50	2	68,043	0.00%
2020/09/24	17	74.25	10	74.74	73.80	7	68,601	0.01%
2020/09/23	2	77.80	3	77.47	77.30	-1	68,536	0.00%
2020/09/22	9	77.53	5	79.30	77.40	4	69,533	0.01%
2020/09/21	6	78.60	6	78.20	78.90	0	70,822	0.00%
2020/09/18	6	78.55	0	0.00	78.20	6	70,780	0.01%
2020/09/17	11	79.09	4	79.45	80.20	7	71,756	0.01%
2020/09/16	11	77.94	16	77.91	77.90	-5	71,586	-0.01%
2020/09/15	22	77.88	12	77.98	76.30	10	71,361	0.01%
2020/09/14	0	0.00	7	74.34	76.00	-7	70,461	-0.01%
2020/09/11	18	72.15	26	72.09	72.30	-8	70,578	-0.01%
2020/09/10	21	72.77	17	73.01	72.90	4	70,539	0.01%
2020/09/09	9	73.44	9	72.74	73.90	0	70,631	0.00%
2020/09/08	25	73.10	35	73.27	73.20	-10	70,710	-0.01%
2020/09/07	18	72.77	47	74.68	72.10	-29	70,942	-0.04%
2020/09/04	12	76.33	0	0.00	75.70	12	71,624	0.02%
2020/09/03	6	78.65	11	79.20	78.60	-5	72,189	-0.01%
2020/09/02	15	77.25	16	76.35	76.80	-1	71,634	0.00%
2020/09/01	13	75.14	12	75.17	77.40	1	71,278	0.00%
2020/08/31	20	75.32	12	74.07	73.60	8	70,230	0.01%
2020/08/28	5	75.06	4	75.20	74.50	1	70,159	0.00%
2020/08/27	7	78.77	0	0.00	77.30	7	69,615	0.01%
2020/08/26	11	79.05	18	79.53	79.60	-7	70,441	-0.01%
2020/08/25	14	79.74	3	79.10	78.70	11	71,019	0.02%
2020/08/24	10	78.53	5	77.62	79.20	5	70,251	0.01%
2020/08/21	9	81.16	7	81.29	80.60	2	69,177	0.00%
2020/08/20	24	81.67	9	81.31	79.70	15	67,258	0.02%
2020/08/19	10	87.24	31	87.50	88.50	-21	65,728	-0.03%
2020/08/18	8	84.58	14	85.40	84.10	-6	64,433	-0.01%
2020/08/17	9	83.61	9	84.53	83.00	0	63,683	0.00%
2020/08/14	71	83.41	10	83.59	85.00	61	62,732	0.10%
2020/08/13	18	87.46	25	85.20	80.60	-7	60,857	-0.01%
2020/08/12	16	86.38	7	86.27	89.00	9	58,690	0.02%
2020/08/11	3	80.90	13	79.61	81.60	-10	56,951	-0.02%
2020/08/10	7	76.94	1	78.10	76.00	6	55,194	0.01%
2020/08/07	4	76.08	4	75.28	75.50	0	54,697	0.00%
2020/08/06	12	75.93	6	75.07	76.10	6	54,167	0.01%
2020/08/05	0	0.00	17	70.57	73.70	-17	52,876	-0.03%
2020/08/04	0	0.00	1	67.80	67.00	-1	51,476	0.00%
2020/08/03	10	64.00	2	63.80	63.40	8	51,017	0.02%
2020/07/31	4	62.80	2	64.10	64.30	2	51,372	0.00%
2020/07/30	0	0.00	16	60.51	62.90	-16	50,629	-0.03%
2020/07/29	3	58.47	2	58.60	59.00	1	49,351	0.00%
2020/07/28	5	57.82	25	58.22	59.40	-20	48,793	-0.04%
2020/07/27	2	56.60	8	56.31	56.50	-6	48,176	-0.01%
2020/07/24	0	0.00	1	56.00	54.70	-1	49,017	0.00%
2020/07/23	22	56.46	33	56.70	56.30	-11	49,234	-0.02%
2020/07/22	28	56.47	13	56.35	56.50	15	49,184	0.03%
2020/07/21	7	56.19	24	55.87	56.60	-17	48,638	-0.03%
2020/07/20	27	53.04	2	53.00	53.40	25	47,666	0.05%
2020/07/17	0	0.00	3	51.93	50.80	-3	47,414	-0.01%
2020/07/16	32	52.67	30	52.30	52.40	2	47,493	0.00%
2020/07/15	4	52.40	4	53.60	51.80	0	47,550	0.00%
2020/07/14	4	54.05	2	53.00	52.20	2	47,732	0.00%
2020/07/13	10	54.40	52	55.01	53.90	-42	47,803	-0.09%
2020/07/10	83	55.65	37	54.98	54.40	46	48,323	0.10%
2020/07/09	2	56.50	56	56.52	56.50	-54	48,738	-0.11%
2020/07/08	7	56.41	3	56.60	56.30	4	49,117	0.01%
2020/07/07	10	55.93	5	56.70	55.90	5	48,970	0.01%
2020/07/06	2	57.40	1	55.40	57.30	1	48,832	0.00%
2020/07/03	4	52.13	5	51.86	53.50	-1	48,232	0.00%
2020/07/02	0	0.00	3	50.37	50.80	-3	47,947	-0.01%
2020/07/01	53	49.69	55	50.30	49.45	-2	47,983	0.00%
2020/06/30	0	0.00	36	48.77	50.10	-36	47,110	-0.08%
2020/06/29	7	47.01	9	46.52	46.30	-2	46,253	0.00%
2020/06/24	21	47.00	29	47.92	47.00	-8	46,104	-0.02%
2020/06/23	8	46.08	4	46.15	46.10	4	45,327	0.01%
2020/06/22	4	45.94	0	0.00	45.85	4	45,315	0.01%
2020/06/18	4	45.60	6	45.54	45.75	-2	45,725	0.00%
2020/06/17	21	45.49	0	0.00	45.00	21	45,501	0.05%
2020/06/15	5	44.44	2	45.10	44.00	3	45,893	0.01%
2020/06/12	10	44.83	5	44.87	44.80	5	45,967	0.01%
2020/06/11	4	46.19	3	44.95	44.65	1	45,829	0.00%
2020/06/10	5	44.01	39	44.67	45.20	-34	44,609	-0.08%
2020/06/09	23	43.66	1	43.70	43.30	22	43,921	0.05%
2020/06/08	8	44.11	5	44.30	43.85	3	44,642	0.01%
2020/06/05	3	44.85	2	45.13	44.80	1	44,671	0.00%
2020/06/04	57	44.67	0	0.00	44.80	57	44,895	0.13%
2020/06/03	1	43.75	0	0.00	43.80	1	44,819	0.00%
2020/06/02	8	44.81	9	45.11	43.40	-1	44,441	0.00%
2020/06/01	6	41.96	19	43.19	44.10	-13	43,713	-0.03%
2020/05/29	1	40.40	0	0.00	40.10	1	42,868	0.00%
2020/05/28	2	40.35	4	40.73	40.40	-2	43,321	0.00%
2020/05/27	0	0.00	7	40.31	39.90	-7	43,190	-0.02%
2020/05/26	3	40.13	0	0.00	40.00	3	43,422	0.01%
2020/05/25	1	39.45	1	39.30	39.40	0	43,314	0.00%
2020/05/22	3	39.32	2	40.00	39.15	1	43,210	0.00%
2020/05/21	3	40.30	8	40.69	40.75	-5	42,963	-0.01%
2020/05/20	13	40.11	4	39.70	39.60	9	42,730	0.02%
2020/05/19	5	38.01	4	38.52	39.10	1	42,249	0.00%
2020/05/18	17	39.61	2	39.95	39.55	15	40,794	0.04%
2020/05/14	6	43.60	0	0.00	42.80	6	39,458	0.02%
2020/05/11	1	45.90	0	0.00	44.95	1	40,066	0.00%
2020/05/08	1	45.25	13	44.88	44.70	-12	39,944	-0.03%
2020/05/07	3	44.18	13	44.12	44.30	-10	39,895	-0.03%
2020/05/06	0	0.00	2	42.85	43.05	-2	39,295	-0.01%
2020/05/05	5	43.70	1	42.60	42.50	4	39,282	0.01%
2020/05/04	0	0.00	8	42.13	43.00	-8	39,354	-0.02%
2020/04/30	8	42.76	10	43.07	42.85	-2	39,758	-0.01%
2020/04/29	6	40.70	25	41.32	42.00	-19	39,510	-0.05%
2020/04/28	10	38.97	22	39.24	39.45	-12	38,831	-0.03%
2020/04/27	6	38.30	8	38.25	38.30	-2	38,629	-0.01%
2020/04/24	1	37.70	0	0.00	37.45	1	38,706	0.00%
2020/04/23	1	37.50	4	37.71	37.60	-3	38,911	-0.01%
2020/04/22	3	35.92	3	37.45	37.45	0	39,313	0.00%
2020/04/21	10	36.90	1	36.65	36.65	9	39,455	0.02%
2020/04/20	3	38.15	0	0.00	38.10	3	40,149	0.01%
2020/04/17	4	38.90	1	39.30	38.10	3	40,384	0.01%
2020/04/16	1	38.10	9	38.27	38.10	-8	40,082	-0.02%
2020/04/15	14	38.71	14	38.22	37.40	0	39,668	0.00%
2020/04/14	0	0.00	16	37.39	38.15	-16	38,970	-0.04%
2020/04/13	5	35.55	11	36.32	35.55	-6	38,277	-0.02%
2020/04/09	15	35.20	4	35.35	34.70	11	37,724	0.03%
2020/04/08	11	33.65	10	33.95	34.00	1	37,357	0.00%
2020/04/07	2	32.70	12	33.02	33.15	-10	36,620	-0.03%
2020/04/06	8	30.95	25	31.10	31.35	-17	35,705	-0.05%
2020/04/01	5	31.72	4	31.86	31.70	1	35,234	0.00%
2020/03/31	4	32.46	21	32.52	32.00	-17	35,038	-0.05%
2020/03/30	0	0.00	1	30.55	30.90	-1	34,207	0.00%
2020/03/27	13	30.91	0	0.00	30.25	13	34,448	0.04%
2020/03/26	7	30.95	17	30.63	31.00	-10	34,488	-0.03%
2020/03/25	2	31.05	4	30.84	31.10	-2	34,099	-0.01%
2020/03/24	36	28.94	2	28.95	28.60	34	33,725	0.10%
2020/03/23	1	26.35	0	0.00	27.05	1	33,364	0.00%
2020/03/20	6	27.05	6.6	27.05	27.05	-0.6	33,143	0.00%
2020/03/19	8	25.13	22	25.44	24.60	-14	33,038	-0.04%
2020/03/18	14	26.85	2	27.80	26.20	12	32,226	0.04%
2020/03/17	16	27.37	14	27.53	26.50	2	31,953	0.01%
2020/03/16	2	28.40	6	30.19	28.40	-4	31,401	-0.01%
2020/03/13	6	30.41	4	30.53	31.45	2	31,149	0.01%
2020/03/12	30	33.96	1	33.70	33.70	29	30,591	0.09%
2020/03/11	5	38.42	1	38.40	37.40	4	29,728	0.01%
2020/03/10	8	38.34	0	0.00	38.95	8	29,350	0.03%
2020/03/09	10	40.58	1	40.00	39.50	9	28,782	0.03%
2020/03/05	4	41.98	7	42.51	41.90	-3	29,206	-0.01%
2020/03/04	1	41.30	3	41.70	41.40	-2	28,573	-0.01%
2020/03/03	2	41.35	10	42.14	41.45	-8	28,765	-0.03%
2020/03/02	2	39.60	0	0.00	39.25	2	28,375	0.01%
2020/02/27	3	40.87	2	40.33	40.00	1	28,339	0.00%
2020/02/26	24	42.10	21	41.28	41.25	3	28,229	0.01%
2020/02/25	1	42.15	0	0.00	41.75	1	28,242	0.00%
2020/02/24	0	0.00	8	42.18	42.45	-8	28,228	-0.03%
2020/02/21	2	41.70	1	42.30	41.70	1	28,350	0.00%
2020/02/20	0	0.00	3	42.18	42.00	-3	28,511	-0.01%
2020/02/19	7	42.05	4	41.73	41.75	3	28,704	0.01%
2020/02/18	5	41.08	7	41.21	41.10	-2	29,215	-0.01%
2020/02/17	4	40.98	3	41.33	41.35	1	29,396	0.00%
2020/02/14	3	41.67	1	42.40	41.50	2	29,899	0.01%
2020/02/13	4	42.35	1	42.55	42.05	3	30,681	0.01%
2020/02/12	13	41.85	57	42.32	42.85	-44	31,059	-0.14%
2020/02/11	6	39.88	13	40.43	40.30	-7	30,346	-0.02%
2020/02/10	3	39.08	1	38.80	39.85	2	30,380	0.01%
2020/02/07	4	39.10	0	0.00	38.90	4	30,561	0.01%
2020/02/06	8	40.20	8	39.92	40.20	0	30,529	0.00%
2020/02/05	17	39.64	0	0.00	39.15	17	30,330	0.06%
2020/02/04	4	39.20	9	39.02	40.25	-5	29,924	-0.02%
2020/02/03	2	36.10	0	0.00	36.75	2	29,326	0.01%
2020/01/31	32	39.97	9	39.03	38.65	23	29,221	0.08%
2020/01/30	14	40.43	11	40.53	40.35	3	28,739	0.01%
2020/01/20	6	44.68	39	44.53	44.80	-33	28,516	-0.12%
2020/01/17	33	43.78	22	43.94	43.25	11	28,408	0.04%
2020/01/16	20	43.93	0	0.00	43.60	20	28,750	0.07%
2020/01/15	0	0.00	7.1	45.36	44.75	-7.1	28,458	-0.02%
2020/01/14	3	45.37	45	45.27	45.40	-42	29,106	-0.14%
2020/01/13	18	43.43	9	43.66	43.90	9	28,019	0.03%
2020/01/10	0	0.00	17	42.31	42.40	-17	27,883	-0.06%
2020/01/09	10	41.02	0	0.00	41.05	10	28,095	0.04%
2020/01/08	1	40.50	0	0.00	40.45	1	28,732	0.00%
2020/01/07	4	41.36	9	41.29	41.30	-5	29,020	-0.02%
2020/01/06	14	41.20	6	41.34	41.35	8	29,488	0.03%
2020/01/03	29	43.19	17	43.21	42.50	12	29,657	0.04%
2020/01/02	3	43.13	6	43.11	43.60	-3	29,556	-0.01%
2019/12/30	1	41.80	0	0.00	41.80	1	29,720	0.00%
2019/12/27	5	41.65	8	41.55	41.65	-3	29,875	-0.01%
2019/12/26	13	41.22	101	41.10	41.10	-88	30,009	-0.29%	大賣/
2019/12/25	8	41.45	1	41.55	41.50	7	30,110	0.02%
2019/12/24	1	42.00	16	41.84	42.25	-15	30,221	-0.05%
2019/12/23	30	42.10	13	42.79	41.50	17	29,838	0.06%
2019/12/20	12	43.63	8	43.94	44.10	4	29,535	0.01%
2019/12/19	20	43.98	0	0.00	43.90	20	29,698	0.07%
2019/12/18	0	0.00	26	44.95	44.80	-26	29,918	-0.09%
2019/12/17	3	45.97	6	45.98	45.75	-3	30,235	-0.01%
2019/12/16	3	44.99	0	0.00	45.40	3	30,282	0.01%
2019/12/13	3	43.57	22	44.59	44.30	-19	30,577	-0.06%
2019/12/12	1	44.75	2	44.75	44.75	-1	30,970	0.00%
2019/12/11	5	44.05	6	43.98	43.90	-1	31,881	0.00%
2019/12/10	25	43.80	4	43.75	44.00	21	32,413	0.06%
2019/12/06	8	45.11	9	44.97	44.75	-1	33,039	0.00%
2019/12/05	8	44.88	1	44.85	44.60	7	33,533	0.02%
2019/12/04	2	44.35	2	44.30	44.20	0	34,215	0.00%
2019/12/03	5	44.30	3	44.42	44.80	2	36,255	0.01%
2019/12/02	13	44.47	2	45.05	44.15	11	36,548	0.03%
2019/11/29	9	46.16	0	0.00	46.15	9	37,032	0.02%
2019/11/28	7	47.39	3	48.20	47.00	4	36,977	0.01%
2019/11/27	3	46.85	5	47.13	47.00	-2	36,689	-0.01%
2019/11/26	7	46.69	0	0.00	46.35	7	36,692	0.02%
2019/11/25	12	46.89	2	46.88	46.35	10	36,504	0.03%
2019/11/22	9	47.32	4	47.70	47.00	5	36,500	0.01%
2019/11/21	4	48.03	2	48.10	48.00	2	36,640	0.01%
2019/11/20	5	48.10	0	0.00	48.80	5	37,003	0.01%
2019/11/19	1	49.65	1	48.70	48.55	0	37,762	0.00%
2019/11/18	1	49.65	1	49.30	49.65	0	37,745	0.00%
2019/11/15	1	48.50	3	49.90	48.50	-2	37,910	-0.01%
2019/11/14	2	48.55	0	48.25	48.10	2	37,402	0.01%
2019/11/13	3	48.37	4	48.50	48.30	-1	37,744	0.00%
2019/11/12	6	48.85	19	48.99	50.00	-13	38,117	-0.03%
2019/11/11	0	47.10	24	47.70	47.10	-24	38,339	-0.06%
2019/11/08	9	45.95	0	0.00	46.00	9	37,832	0.02%
2019/11/07	4	45.70	5	45.85	45.90	-1	38,154	0.00%
2019/11/06	21	45.89	4	45.65	45.20	17	38,583	0.04%
2019/11/05	6	48.05	0	0.00	47.50	6	38,615	0.02%
2019/11/04	2	47.60	1	47.90	47.40	1	39,116	0.00%
2019/11/01	9	47.10	0	0.00	47.20	9	39,316	0.02%
2019/10/31	16	47.95	3	47.60	47.15	13	40,213	0.03%
2019/10/30	1	47.20	16	48.10	48.25	-15	40,268	-0.04%
2019/10/29	1	46.85	0	0.00	46.90	1	40,202	0.00%
2019/10/28	11	48.01	1.1	47.50	47.50	10	40,359	0.02%
2019/10/25	2	48.40	3	47.95	48.20	-1	40,460	0.00%
2019/10/24	13	47.98	2	48.38	48.15	11	40,493	0.03%
2019/10/23	1	48.30	0	0.00	48.25	1	40,302	0.00%
2019/10/22	0	0.00	1	47.50	48.25	-1	40,503	0.00%
2019/10/21	2.1	45.85	0	0.00	45.85	2.1	40,114	0.01%
2019/10/18	1	46.55	0	0.00	46.20	1	40,718	0.00%
2019/10/17	0	0.00	2	48.00	47.00	-2	42,029	0.00%
2019/10/16	0	0.00	3	48.00	47.80	-3	43,605	-0.01%
2019/10/15	0	0.00	7	46.44	46.55	-7	43,671	-0.02%
2019/10/14	1	44.35	13	45.62	46.35	-12	43,508	-0.03%
2019/10/09	9	43.49	0	0.00	43.10	9	43,186	0.02%
2019/10/07	1	46.60	1	46.85	46.40	0	43,819	0.00%
2019/10/04	0	0.00	9	46.03	45.30	-9	44,048	-0.02%
2019/10/03	1	44.45	3	44.73	45.15	-2	44,257	0.00%
2019/10/01	6	44.30	5	43.75	44.20	1	44,433	0.00%
2019/09/27	8	44.07	6	43.65	43.65	2	44,569	0.00%
2019/09/26	2	45.40	0	0.00	45.20	2	44,804	0.00%
2019/09/25	6	45.31	1	46.48	45.50	5	45,212	0.01%
2019/09/24	5	47.30	7	46.89	46.65	-2	45,998	0.00%
2019/09/23	9	47.46	7	47.59	47.65	2	46,264	0.00%
2019/09/20	2	46.30	3	46.15	46.50	-1	46,602	0.00%
2019/09/19	2	46.68	2	46.43	46.50	0	46,573	0.00%
2019/09/18	1	46.50	2	46.60	46.30	-1	46,481	0.00%
2019/09/17	7	46.42	2	46.60	46.10	5	46,224	0.01%
2019/09/16	4	45.09	11	46.17	46.80	-7	46,336	-0.02%
2019/09/12	2	44.20	4	44.59	44.95	-2	46,632	0.00%
2019/09/11	1	43.20	0	0.00	43.25	1	47,238	0.00%
2019/09/10	5	43.34	3	43.38	43.05	2	47,453	0.00%
2019/09/09	5	43.77	17	44.10	44.80	-12	47,335	-0.03%
2019/09/06	13	44.08	3	43.78	43.85	10	47,198	0.02%
2019/09/05	7	44.02	21	44.57	44.65	-14	46,991	-0.03%
2019/09/04	0	0.00	3	40.88	41.25	-3	45,506	-0.01%
2019/09/03	20	40.68	13	41.05	39.80	7	46,523	0.02%
2019/09/02	21	39.58	28	39.84	40.00	-7	46,195	-0.02%
2019/08/30	20	39.75	22	39.31	39.05	-2	46,240	0.00%
2019/08/29	5	39.21	1	38.90	39.05	4	46,775	0.01%
2019/08/28	4	38.68	0	0.00	38.85	4	46,957	0.01%
2019/08/27	0	0.00	1	38.60	38.55	-1	47,307	0.00%
2019/08/26	12	39.16	0	0.00	38.80	12	47,564	0.03%
2019/08/23	5	40.55	2	40.60	40.65	3	47,781	0.01%
2019/08/22	1	40.95	31	40.78	41.10	-30	47,682	-0.06%
2019/08/21	3	39.88	5	39.90	39.55	-2	46,899	0.00%
2019/08/19	7	39.86	0	0.00	39.70	7	47,277	0.01%
2019/08/16	3	39.40	0	0.00	39.25	3	48,111	0.01%
2019/08/15	13	39.95	29	39.84	39.85	-16	48,224	-0.03%
2019/08/14	8	39.32	14	39.36	39.00	-6	47,799	-0.01%
2019/08/13	4	37.28	6	37.50	37.10	-2	47,419	0.00%
2019/08/12	22	38.43	20	38.05	38.05	2	48,458	0.00%
2019/08/08	26	36.93	26	37.95	38.15	0	49,224	0.00%
2019/08/07	6	36.77	12	36.55	36.35	-6	49,545	-0.01%
2019/08/06	9	34.98	23	34.69	35.75	-14	49,334	-0.03%
2019/08/05	2	36.85	8	36.14	35.90	-6	49,294	-0.01%
2019/08/02	14	35.28	1	35.75	36.65	13	49,868	0.03%
2019/08/01	3	37.52	1	37.55	37.25	2	49,421	0.00%
2019/07/31	5	38.07	0	0.00	38.00	5	49,781	0.01%
2019/07/30	31	38.81	1	40.45	38.70	30	49,785	0.06%
2019/07/29	12	40.63	0	0.00	40.20	12	50,021	0.02%
2019/07/26	3	41.10	28	41.02	41.15	-25	50,057	-0.05%
2019/07/25	1	41.20	13	40.88	40.60	-12	50,000	-0.02%
2019/07/24	7	39.72	0	0.00	39.50	7	50,101	0.01%
2019/07/23	22	40.55	4	41.00	40.20	18	50,660	0.04%
2019/07/22	8	41.01	17	41.10	41.75	-9	50,543	-0.02%
2019/07/19	32	40.89	22	40.75	40.60	10	50,467	0.02%
2019/07/18	13	39.41	40	39.33	39.50	-27	49,616	-0.05%
2019/07/17	38	37.43	41	37.36	37.15	-3	48,002	-0.01%
2019/07/16	13	37.08	3	37.28	36.85	10	47,536	0.02%
2019/07/15	14	37.11	0	0.00	37.20	14	48,060	0.03%
2019/07/12	5	36.89	0	0.00	36.70	5	48,068	0.01%
2019/07/11	2	37.10	9	36.61	37.50	-7	47,836	-0.01%
2019/07/10	8	36.00	1	36.05	35.80	7	47,672	0.01%
2019/07/09	1	35.50	0	0.00	35.30	1	47,496	0.00%
2019/07/08	7	37.06	2	37.10	37.15	5	47,678	0.01%
2019/07/05	13	37.32	4	37.70	37.45	9	48,388	0.02%
2019/07/04	2	37.35	4	37.45	37.30	-2	49,413	0.00%
2019/07/03	14	37.23	2	37.60	37.20	12	50,337	0.02%
2019/07/02	12	38.33	1	39.15	38.50	11	51,725	0.02%
2019/07/01	0	0.00	16	38.27	38.75	-16	52,740	-0.03%
2019/06/28	9	35.43	3	35.25	35.25	6	52,305	0.01%
2019/06/27	4	35.55	11	35.44	35.50	-7	53,133	-0.01%
2019/06/26	1	34.25	2	34.70	34.50	-1	53,161	0.00%
2019/06/25	6	34.30	0	0.00	34.00	6	53,193	0.01%
2019/06/24	0	0.00	10	34.06	34.60	-10	53,604	-0.02%
2019/06/21	6	34.55	5	35.40	34.55	1	54,627	0.00%
2019/06/20	17	35.26	7	35.14	35.40	10	54,301	0.02%
2019/06/19	6	33.80	20	34.11	34.75	-14	53,334	-0.03%
2019/06/18	5	31.35	7	31.40	31.60	-2	52,857	0.00%
2019/06/17	80	31.98	1	32.15	32.00	79	53,956	0.15%
2019/06/14	7	32.76	7	31.80	31.80	0	54,160	0.00%
2019/06/13	0	0.00	10	32.75	32.60	-10	54,797	-0.02%
2019/06/12	19	32.99	10	33.02	32.95	9	54,846	0.02%
2019/06/11	6	32.28	8	32.21	33.50	-2	54,597	0.00%
2019/06/10	0	0.00	3	30.23	31.00	-3	53,189	-0.01%
2019/06/06	0	0.00	15	28.75	28.65	-15	52,550	-0.03%
2019/06/05	3	29.00	7	30.20	28.70	-4	52,461	-0.01%
2019/06/04	0	0.00	1	29.50	29.45	-1	52,060	0.00%
2019/06/03	1	29.40	1	28.70	28.70	0	52,433	0.00%
2019/05/31	1	29.15	0	0.00	29.95	1	52,430	0.00%
2019/05/30	3	28.60	2	28.90	28.60	1	52,743	0.00%
2019/05/28	2	28.20	0	0.00	28.00	2	52,718	0.00%
2019/05/24	9	28.48	14	28.40	28.00	-5	52,971	-0.01%
2019/05/23	11	28.06	4	29.10	28.30	7	52,209	0.01%
2019/05/22	0	0.00	1	32.00	30.45	-1	51,339	0.00%
2019/05/21	3	30.63	0	0.00	31.15	3	50,851	0.01%
2019/05/20	10	31.26	7	30.55	30.45	3	50,485	0.01%
2019/05/17	15	33.14	12	33.60	31.60	3	49,911	0.01%
2019/05/16	14	35.55	2	36.18	34.70	12	48,884	0.02%
2019/05/15	2	36.60	21	36.83	37.50	-19	48,004	-0.04%
2019/05/14	5	35.32	5	35.15	35.00	0	47,407	0.00%
2019/05/13	1	35.05	14	35.51	35.80	-13	47,291	-0.03%
2019/05/10	1	34.70	8	34.96	34.40	-7	47,036	-0.01%
2019/05/09	18	34.11	2	33.80	33.80	16	46,479	0.03%
2019/05/08	10	35.55	22	35.40	35.60	-12	46,563	-0.03%
2019/05/07	2	34.55	6	34.01	34.55	-4	46,466	-0.01%
2019/05/06	14	32.55	0	0.00	33.05	14	46,278	0.03%
2019/05/03	19	34.79	3	34.77	34.80	16	46,117	0.03%
2019/05/02	0	0.00	5	34.40	34.40	-5	46,079	-0.01%
2019/04/30	4	34.00	14	33.89	34.45	-10	46,322	-0.02%
2019/04/29	9	33.44	5	33.16	32.50	4	45,976	0.01%
2019/04/26	14	36.15	4	36.56	36.05	10	45,347	0.02%
2019/04/25	1	37.65	0	0.00	37.95	1	44,961	0.00%
2019/04/24	0	0.00	25	37.50	37.95	-25	44,559	-0.06%
2019/04/23	8	36.21	29	36.61	36.25	-21	44,060	-0.05%
2019/04/22	7	37.91	5	37.78	37.60	2	44,178	0.00%
2019/04/19	20	37.40	12.2	38.62	37.60	7.8	44,972	0.02%
2019/04/18	6	37.13	2	37.80	37.00	4	44,786	0.01%
2019/04/17	2	37.65	1	38.25	37.55	1	46,337	0.00%
2019/04/16	12	37.76	10	38.20	37.25	2	46,299	0.00%
2019/04/15	17	36.74	21	36.70	37.10	-4	46,543	-0.01%
2019/04/12	1	36.45	28	37.17	36.70	-27	47,031	-0.06%
2019/04/11	39	36.23	4	37.28	36.25	35	47,585	0.07%
2019/04/10	3	36.45	7	36.78	36.00	-4	47,233	-0.01%
2019/04/09	42	37.57	16.1	39.00	36.35	26	46,493	0.06%
2019/04/08	58	37.82	59	37.70	39.25	-1	46,201	0.00%
2019/04/03	10	35.75	17	35.26	36.05	-7	44,730	-0.02%
2019/04/02	16	32.51	23	32.72	32.95	-7	43,720	-0.02%
2019/04/01	25	31.36	26	31.44	32.30	-1	43,301	0.00%
2019/03/29	8.1	29.70	0	0.00	29.60	8.1	41,989	0.02%
2019/03/28	12	29.08	16	29.82	29.90	-4	41,685	-0.01%
2019/03/27	2	29.30	3	29.45	29.65	-1	42,032	0.00%
2019/03/26	15	29.57	1	29.95	28.80	14	42,145	0.03%
2019/03/25	2	29.85	5	29.33	30.30	-3	41,759	-0.01%
2019/03/22	22	29.60	7	29.73	29.85	15	42,580	0.04%
2019/03/21	2	30.05	6	30.23	30.15	-4	43,142	-0.01%
2019/03/20	8	29.11	32	29.13	29.20	-24	43,479	-0.06%
2019/03/19	24	28.07	1.1	28.14	27.80	23	43,091	0.05%
2019/03/18	9	27.49	9	26.75	28.45	0	43,621	0.00%
2019/03/15	5	26.07	9	26.05	25.90	-4	44,889	-0.01%
2019/03/14	6	25.65	3	25.58	25.45	3	45,411	0.01%
2019/03/12	1	24.85	1	24.80	24.80	0	46,127	0.00%
2019/03/08	3	24.70	0	0.00	24.90	3	47,477	0.01%
2019/03/07	3	25.42	17	25.19	25.25	-14	48,383	-0.03%
2019/03/06	14.1	24.57	10	24.89	24.65	4.1	48,546	0.01%
2019/03/05	10	24.99	3	25.50	24.60	7	48,447	0.01%
2019/03/04	1	24.90	11	25.11	26.25	-10	48,144	-0.02%
2019/02/27	1	24.15	0	0.00	24.10	1	47,438	0.00%
2019/02/25	0	0.00	6	24.43	24.55	-6	47,565	-0.01%
2019/02/22	5	23.41	2	23.10	23.15	3	47,565	0.01%
2019/02/21	2	23.45	0	0.00	23.45	2	47,940	0.00%
2019/02/19	3	23.75	0.2	23.90	23.90	2.8	49,978	0.01%
2019/02/18	3	24.60	1	24.75	23.70	2	51,142	0.00%
2019/02/15	0	0.00	4	24.08	24.20	-4	51,091	-0.01%
2019/02/14	0	0.00	1	24.45	24.20	-1	51,262	0.00%
2019/02/13	0	0.00	6	23.91	24.10	-6	51,254	-0.01%
2019/02/12	3	23.75	23	23.67	23.50	-20	50,880	-0.04%
2019/02/11	0	0.00	21	23.15	23.25	-21	50,453	-0.04%
2019/01/30	2.2	22.95	0	0.00	22.50	2.2	50,157	0.00%
2019/01/29	5	22.70	3	22.80	22.85	2	49,844	0.00%
2019/01/28	5	22.35	7	22.56	22.35	-2	49,256	0.00%
2019/01/23	2	21.40	0	0.00	21.15	2	48,309	0.00%
2019/01/21	0	0.00	3	22.20	22.10	-3	48,107	-0.01%
2019/01/18	1	21.95	4	22.16	22.15	-3	47,932	-0.01%
2019/01/17	0	0.00	5	21.75	21.45	-5	47,527	-0.01%
2019/01/16	2	21.40	0	0.00	21.55	2	47,486	0.00%
2019/01/15	11	21.28	0	0.00	21.10	11	47,224	0.02%
2019/01/14	12	20.83	10	20.85	21.05	2	47,003	0.00%
2019/01/11	3	21.70	2	21.45	21.20	1	46,587	0.00%
2019/01/10	0	0.00	5	21.85	22.10	-5	45,563	-0.01%
2019/01/09	15	22.46	11	23.63	22.05	4	45,111	0.01%
2019/01/08	0	0.00	2	24.43	24.45	-2	43,553	0.00%
2019/01/07	2	24.48	15	24.67	24.10	-13	43,384	-0.03%
2019/01/04	2	24.13	0	0.00	23.90	2	42,886	0.00%
2019/01/03	13	23.97	26	24.07	24.20	-13	42,612	-0.03%
2018/12/28	0	0.00	2	22.84	22.30	-2	41,712	0.00%
2018/12/27	1	22.70	5	22.43	23.20	-4	41,775	-0.01%
2018/12/26	2	21.30	1	21.50	21.20	1	40,818	0.00%
2018/12/25	2	22.65	7	22.14	22.05	-5	40,503	-0.01%
2018/12/24	0	0.00	2	23.00	23.45	-2	40,305	0.00%
2018/12/21	5	22.74	4	22.95	22.90	1	40,995	0.00%
2018/12/20	5	22.85	0	0.00	22.95	5	40,686	0.01%
2018/12/19	2	23.05	1	23.55	22.25	1	40,167	0.00%
2018/12/18	2	22.35	4	22.88	23.10	-2	40,020	0.00%
2018/12/17	8	22.98	3	22.82	22.45	5	39,933	0.01%
2018/12/14	4	23.25	2	23.15	22.60	2	39,015	0.01%
2018/12/13	11	23.37	7	23.34	22.95	4	38,567	0.01%
2018/12/12	10	24.10	4	24.44	24.20	6	38,480	0.02%
2018/12/11	1	24.45	1	24.65	24.65	0	39,611	0.00%
2018/12/10	2	24.28	9.4	24.29	24.45	-7.4	39,067	-0.02%
2018/12/07	1	21.85	81	23.34	23.35	-80	37,090	-0.22%
2018/12/06	0	0.00	8	21.34	21.25	-8	36,201	-0.02%
2018/12/05	2	22.65	2	22.75	22.90	0	35,368	0.00%
2018/12/03	3	22.55	6	22.22	22.75	-3	34,558	-0.01%
2018/11/30	0	0.00	20	21.57	21.15	-20	33,688	-0.06%
2018/11/29	0	0.00	15	20.41	20.00	-15	32,619	-0.05%
2018/11/27	1	20.00	2	19.70	20.00	-1	32,012	0.00%
2018/11/22	7	19.53	2	19.53	18.65	5	31,097	0.02%
2018/11/21	0	0.00	3	19.95	20.05	-3	30,694	-0.01%
2018/11/20	0	0.00	13	19.70	19.95	-13	30,241	-0.04%
2018/11/19	3	19.80	12	19.69	19.80	-9	30,093	-0.03%
2018/11/16	12	19.63	12	19.84	19.65	0	30,298	0.00%
2018/11/15	2	17.60	23	18.36	18.70	-21	28,350	-0.07%
2018/11/02	2	15.80	0	0.00	15.60	2	28,102	0.01%
2018/10/15	5	16.30	0	0.00	16.30	5	25,623	0.02%
2018/10/11	5	15.80	0	0.00	15.80	5	25,153	0.02%
2018/10/09	18	17.67	4	18.10	17.55	14	24,461	0.06%
2018/10/08	2	19.00	0	0.00	19.20	2	23,636	0.01%
2018/10/05	10	18.83	0	0.00	18.65	10	23,400	0.04%
2018/10/04	10	19.20	1	19.25	19.15	9	22,736	0.04%
2018/10/03	2	19.70	0	0.00	19.50	2	22,549	0.01%
2018/10/02	3	19.55	3	19.50	19.55	0	22,337	0.00%
2018/10/01	9	20.13	5	20.15	20.15	4	21,979	0.02%
2018/09/28	1	20.20	13	20.22	20.05	-12	21,947	-0.05%
2018/09/26	5	20.00	13	19.97	20.00	-8	20,762	-0.04%
2018/09/25	10	20.10	45	20.07	20.30	-35	20,528	-0.17%
2018/09/21	20	19.05	8	19.23	19.10	12	19,851	0.06%
2018/09/20	0	0.00	16	19.85	19.75	-16	18,981	-0.08%
2018/09/19	10	20.30	1	20.35	19.70	9	18,655	0.05%
2018/09/18	0	0.00	22	19.81	19.85	-22	18,040	-0.12%
2018/09/17	5	20.05	14	19.97	20.05	-9	17,160	-0.05%
2018/09/14	0	0.00	9	18.68	19.00	-9	14,851	-0.06%
2018/09/13	0	0.00	3	18.60	18.15	-3	14,092	-0.02%
2018/09/03	0	0.00	15	17.82	17.75	-15	15,655	-0.10%
2018/08/29	5	18.00	0	0.00	17.85	5	15,551	0.03%
2018/08/28	2	18.15	10	18.18	18.00	-8	15,641	-0.05%
2018/08/27	23	18.02	6	18.20	17.95	17	15,741	0.11%
2018/08/24	3	17.90	0	0.00	18.00	3	15,638	0.02%
2018/08/23	27	18.00	12	18.05	18.20	15	15,332	0.10%
2018/08/21	10	17.15	10	17.08	17.15	0	14,688	0.00%
2018/08/17	5	17.55	7	17.90	17.60	-2	14,521	-0.01%
2018/08/16	0	0.00	2	17.65	17.85	-2	14,172	-0.01%
2018/08/15	5	17.55	2	17.35	17.25	3	13,676	0.02%
2018/08/14	21	17.37	22	17.35	17.40	-1	13,305	-0.01%
2018/08/13	6	17.24	16	16.87	17.10	-10	13,070	-0.08%
2018/08/09	1	16.85	1	17.00	17.00	0	12,170	0.00%
2018/07/31	0	0.00	1	16.30	16.25	-1	12,376	-0.01%
2018/07/26	0	0.00	5	16.35	16.35	-5	12,468	-0.04%
2018/07/19	1	16.55	0	0.00	16.45	1	13,167	0.01%
2018/07/17	0	0.00	11	16.10	16.10	-11	13,385	-0.08%
2018/07/12	0	0.00	8	16.05	16.10	-8	13,823	-0.06%
2018/07/10	3	15.90	4	15.96	15.95	-1	13,873	-0.01%
2018/07/06	2	15.58	0	0.00	15.40	2	14,054	0.01%
2018/07/04	0	0.00	20	15.80	15.85	-20	13,881	-0.14%
2018/07/02	5	16.30	0	0.00	16.20	5	13,791	0.04%
2018/06/28	5	16.25	0	0.00	16.10	5	13,784	0.04%
2018/06/26	3	16.40	0	0.00	16.40	3	13,846	0.02%
2018/06/25	1	16.90	0	0.00	16.90	1	13,926	0.01%
2018/06/20	11	17.40	0	0.00	17.20	11	14,345	0.08%
2018/06/19	1	17.65	0	0.00	17.40	1	14,405	0.01%
2018/06/15	54	18.56	53	18.78	17.70	1	14,212	0.01%
2018/06/14	2	17.30	22	17.60	17.70	-20	12,301	-0.16%
2018/06/13	5	17.35	0	0.00	17.15	5	12,135	0.04%
2018/06/11	5	17.15	0	0.00	17.10	5	12,169	0.04%
2018/06/08	2	17.35	0	0.00	17.15	2	12,277	0.02%
2018/06/07	5	17.30	0	0.00	17.10	5	12,593	0.04%
2018/06/04	10	17.40	0	0.00	17.60	10	13,377	0.07%
2018/05/29	0	0.00	3	17.10	17.05	-3	13,743	-0.02%
2018/05/28	5	17.35	0.8	17.35	17.40	4.3	14,087	0.03%
2018/05/24	0	0.00	5	17.50	17.40	-5	14,560	-0.03%
2018/05/23	0	0.00	3	17.50	17.40	-3	15,030	-0.02%
2018/05/22	0	0.00	2	17.85	17.50	-2	15,826	-0.01%
2018/05/16	2	17.35	5	17.40	17.50	-3	17,687	-0.02%
2018/05/15	7	17.44	5	17.65	17.35	2	18,190	0.01%
2018/05/14	11	17.29	0	0.00	17.15	11	19,184	0.06%
2018/05/11	5	17.25	0	0.00	17.15	5	19,930	0.03%
2018/05/07	0	0.00	5	16.90	16.85	-5	25,602	-0.02%
2018/05/03	5	17.20	0	0.00	17.25	5	28,152	0.02%
2018/04/27	0	0.00	5	16.35	16.50	-5	30,038	-0.02%
2018/04/24	20	17.13	0	0.00	16.90	20	30,719	0.07%
2018/04/19	0	0.00	10	18.30	18.20	-10	31,528	-0.03%
2018/04/18	10	18.20	0	0.00	18.05	10	31,638	0.03%
2018/04/16	10	18.50	1	18.50	18.35	9	31,826	0.03%
2018/04/13	5	19.05	5	19.00	18.75	0	32,570	0.00%
2018/04/12	11	18.08	7	18.65	18.65	4	32,799	0.01%
2018/04/10	7	18.42	4	18.25	18.10	3	32,831	0.01%
2018/04/03	5	18.65	3	18.55	18.55	2	33,070	0.01%
2018/03/30	0	0.00	5	18.90	18.85	-5	33,583	-0.01%
2018/03/27	0	19.65	7	19.41	19.65	-7	33,767	-0.02%
2018/03/26	0	0.00	10	18.90	18.90	-10	33,654	-0.03%
2018/03/23	11	18.53	1	18.65	18.70	10	33,972	0.03%
2018/03/22	11	19.47	3	19.60	19.20	8	34,072	0.02%
2018/03/21	0	0.00	5	19.95	19.95	-5	34,411	-0.01%
2018/03/19	0	0.00	5	19.75	19.80	-5	34,878	-0.01%
2018/03/16	0	0.00	1	20.00	19.75	-1	35,823	0.00%
2018/03/15	3	20.30	0	0.00	20.05	3	36,500	0.01%
2018/03/14	0	0.00	3	19.90	19.85	-3	36,260	-0.01%
2018/03/13	150	20.30	157	20.16	20.15	-7	36,428	-0.02%	大買/大賣/
2018/03/12	0	0.00	6	19.86	19.85	-6	36,767	-0.02%
2018/03/09	5	19.55	13	19.53	19.55	-8	36,757	-0.02%
2018/03/08	13	19.52	5	19.61	19.80	8	36,560	0.02%
2018/03/07	2	19.08	0	0.00	19.10	2	35,992	0.01%
2018/03/06	0	0.00	8	19.11	19.25	-8	35,838	-0.02%
2018/03/05	5	18.90	11	18.99	18.80	-6	35,853	-0.02%
2018/03/02	2	19.75	0	0.00	19.55	2	35,579	0.01%
2018/03/01	15	20.15	16	20.19	20.15	-1	35,353	0.00%
2018/02/27	20	20.09	1	19.80	20.20	19	34,992	0.05%
2018/02/26	8	20.06	6	20.00	19.90	2	34,738	0.01%
2018/02/23	23	20.35	4	20.60	20.20	19	34,638	0.05%
2018/02/22	16	20.35	83	20.47	20.60	-67	34,304	-0.20%
2018/02/21	5	19.90	0	0.00	19.90	5	33,667	0.01%
2018/02/12	9	19.24	23	19.22	18.50	-14	33,096	-0.04%
2018/02/09	27	18.21	0	0.00	19.00	27	32,711	0.08%
2018/02/08	9	18.74	5	19.35	18.70	4	32,221	0.01%
2018/02/07	7	19.82	12	19.56	19.35	-5	31,995	-0.02%
2018/02/06	145	19.13	32	19.29	19.05	113	31,452	0.36%	大買/鉅額交易
2018/02/05	9	20.72	111	20.87	21.00	-102	30,419	-0.34%	大賣/鉅額交易
2018/02/02	31	21.00	11	21.28	20.90	20	29,702	0.07%
2018/02/01	28	21.16	8	21.18	21.10	20	28,889	0.07%
2018/01/31	21	20.21	56	20.67	21.20	-35	28,550	-0.12%
2018/01/30	18	20.05	23	20.01	19.60	-5	26,485	-0.02%
2018/01/29	14	19.01	31	19.34	19.80	-17	25,279	-0.07%
2018/01/26	189	18.98	25	18.68	18.55	164	24,190	0.68%	大買/鉅額交易
2018/01/25	12	18.41	24	18.37	18.60	-12	23,074	-0.05%
2018/01/22	30	17.51	0	0.00	17.15	30	20,782	0.14%
2018/01/19	3	18.05	0	0.00	17.85	3	20,467	0.01%
2018/01/18	1	17.95	4	18.08	17.85	-3	19,948	-0.02%
2018/01/17	9	17.85	14	18.20	17.90	-5	19,607	-0.03%
2018/01/16	1	17.30	0	0.00	17.55	1	18,760	0.01%
2018/01/15	30	17.48	1.2	17.52	17.10	28.8	18,568	0.15%
2018/01/12	1	17.50	3	17.50	17.50	-2	18,286	-0.01%
2018/01/11	1	17.00	0	0.00	17.30	1	17,938	0.01%
2018/01/10	0	0.00	5	16.90	16.85	-5	17,791	-0.03%
2018/01/09	6	17.48	4	17.55	17.30	2	17,540	0.01%
2018/01/08	13	17.14	4	16.94	17.15	9	16,729	0.05%
2018/01/05	1	17.05	5	16.89	16.90	-4	16,330	-0.02%
2018/01/02	0	0.00	1	16.70	16.80	-1	15,821	-0.01%