元太 (8069)-陽信券商分點個股進出

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
260.5
漲跌
▲4.5
漲幅
+1.76%
成交量
2,897張
產業
上櫃光電類股
1466人加入追蹤

立即追蹤
本地時間:13:35(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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/12/13	0	0.00	1	261.00	266.50	-1	5,571	-0.02%
2024/12/12	3	259.50	1	261.00	256.50	2	5,500	0.04%
2024/12/09	1	266.50	1	268.50	268.00	0	5,380	0.00%
2024/12/06	7.2	276.26	0	0.00	266.00	7.2	5,324	0.14%
2024/12/04	2	281.25	0	0.00	282.00	2	5,208	0.04%
2024/12/03	1	286.50	0	0.00	286.00	1	5,239	0.02%
2024/12/02	0	0.00	2	286.25	286.00	-2	5,207	-0.04%
2024/11/29	1	277.50	1	284.00	281.00	0	5,230	0.00%
2024/11/28	1	280.00	0	0.00	281.50	1	5,285	0.02%
2024/11/27	2	285.00	0	0.00	283.00	2	5,370	0.04%
2024/11/25	0	0.00	1	300.00	298.50	-1	5,392	-0.02%
2024/11/21	3	284.17	3	287.00	285.50	0	5,482	0.00%
2024/11/19	0	0.00	3	291.83	291.50	-3	5,648	-0.05%
2024/11/18	2	287.00	3	291.17	285.50	-1	5,680	-0.02%
2024/11/15	0	0.00	1	289.00	290.00	-1	5,711	-0.02%
2024/11/14	3	279.17	0	0.00	275.00	3	5,802	0.05%
2024/11/13	1	289.00	0	0.00	287.00	1	5,784	0.02%
2024/11/12	0.1	292.00	0	0.00	290.00	0.1	5,942	0.00%
2024/11/08	1	295.00	0	0.00	294.00	1	5,903	0.02%
2024/11/07	3	292.17	1	292.50	300.00	2	5,957	0.03%
2024/11/06	0	0.00	1	303.00	305.00	-1	5,820	-0.02%
2024/11/04	0	0.00	1	301.50	304.00	-1	6,010	-0.02%
2024/11/01	2	292.25	0	0.00	292.00	2	6,037	0.03%
2024/10/30	0	0.00	1	305.00	306.00	-1	6,061	-0.02%
2024/10/29	1	297.00	0	0.00	302.00	1	6,081	0.02%
2024/10/25	1	300.00	0	0.00	300.00	1	6,168	0.02%
2024/10/24	2	306.25	0	0.00	303.00	2	6,217	0.03%
2024/10/23	0	0.00	1	316.00	314.00	-1	6,310	-0.02%
2024/10/22	1	308.00	1	311.00	313.00	0	6,260	0.00%
2024/10/21	2	312.75	1	320.00	306.00	1	6,312	0.02%
2024/10/17	1	303.00	1	306.00	313.00	0	6,180	0.00%
2024/10/14	1	303.00	0	0.00	304.00	1	6,036	0.02%
2024/10/11	0	0.00	1	306.00	309.00	-1	6,045	-0.02%
2024/10/09	1	300.00	0	0.00	300.50	1	6,110	0.02%
2024/10/08	1	301.00	0	0.00	303.50	1	6,122	0.02%
2024/10/07	0	0.00	1	311.00	303.50	-1	6,103	-0.02%
2024/09/27	1	298.50	0	0.00	295.00	1	6,228	0.02%
2024/09/25	1	312.00	0	0.00	310.50	1	6,401	0.02%
2024/09/24	0	0.00	1	319.00	316.00	-1	6,458	-0.02%
2024/09/18	0	0.00	2	299.50	297.50	-2	6,410	-0.03%
2024/09/16	0	0.00	2	291.75	294.00	-2	6,427	-0.03%
2024/09/13	1	291.00	0	0.00	291.00	1	6,435	0.02%
2024/09/09	2	284.50	0	0.00	282.50	2	6,516	0.03%
2024/09/05	1.1	291.82	0	0.00	284.00	1.1	6,790	0.02%
2024/09/04	0.1	292.00	0	0.00	292.00	0.1	6,896	0.00%
2024/08/29	1	304.00	1	309.50	304.00	0	6,761	0.00%
2024/08/28	0	0.00	2	301.00	303.00	-2	6,670	-0.03%
2024/08/27	1	301.00	0	0.00	301.00	1	6,719	0.01%
2024/08/26	2	297.25	3	299.00	296.00	-1	6,733	-0.01%
2024/08/22	2	295.50	1	300.00	298.50	1	6,702	0.01%
2024/08/21	0	0.00	0.1	282.60	284.00	-0.1	6,528	0.00%
2024/08/20	0	281.00	0	287.50	281.50	0	6,546	0.00%
2024/08/19	1.1	280.06	0	0.00	281.50	1.1	6,650	0.02%
2024/08/16	0	0.00	1	296.00	286.50	-1	6,658	-0.02%
2024/08/14	1	293.00	0	0.00	284.00	1	6,366	0.02%
2024/08/13	0	0.00	1	282.50	281.50	-1	6,210	-0.02%
2024/08/12	2	280.25	1	281.50	282.00	1	6,251	0.02%
2024/08/09	0	0.00	5.1	281.51	283.00	-5.1	6,217	-0.08%
2024/08/07	0	0.00	1	256.00	260.00	-1	6,272	-0.02%
2024/08/05	1.1	241.50	0	0.00	241.50	1.1	6,096	0.02%
2024/08/01	2	267.50	2	269.50	272.00	0	6,008	0.00%
2024/07/29	5	268.50	0	0.00	266.50	5	6,010	0.08%
2024/07/15	0	0.00	1	265.50	268.00	-1	6,436	-0.02%
2024/07/11	11	281.14	10	281.00	279.00	1	6,626	0.02%
2024/07/04	0	0.00	15.1	273.01	275.00	-15.1	6,591	-0.23%
2024/07/03	22	271.55	7	269.00	275.00	15	6,561	0.23%
2024/07/02	0	0.00	2.3	262.54	261.50	-2.3	6,428	-0.04%
2024/07/01	0.1	249.00	0	0.00	249.50	0.1	6,268	0.00%
2024/06/27	2	247.50	2.1	249.51	250.50	-0.1	6,154	0.00%
2024/06/24	1	234.00	1	236.00	234.00	0	6,085	0.00%
2024/06/20	0	0.00	1	241.00	241.50	-1	6,101	-0.02%
2024/06/18	1	239.00	0	0.00	239.00	1	6,195	0.02%
2024/06/13	1	248.50	0	0.00	246.50	1	6,150	0.02%
2024/06/12	0	0.00	2	241.25	243.00	-2	6,061	-0.03%
2024/06/11	0	0.00	5.1	232.01	232.50	-5.1	5,905	-0.09%
2024/06/07	1	213.50	0	0.00	215.00	1	5,799	0.02%
2024/06/06	3	215.00	1	220.50	215.00	2	5,861	0.03%
2024/06/04	1	221.50	0	0.00	218.50	1	6,259	0.02%
2024/05/31	0	0.00	0.1	222.00	219.50	-0.1	6,432	0.00%
2024/05/30	0	0.00	1	220.00	220.00	-1	6,424	-0.02%
2024/05/29	5	233.20	5	231.00	227.00	0	6,488	0.00%
2024/05/27	0	0.00	0	227.00	226.00	0	6,830	0.00%
2024/05/24	0	0.00	4	227.25	227.00	-4	6,874	-0.06%
2024/05/23	0	0.00	2	224.05	225.50	-2	6,933	-0.03%
2024/05/21	1	210.50	0	0.00	210.50	1	6,826	0.01%
2024/05/20	0	0.00	1	212.50	212.50	-1	6,921	-0.01%
2024/05/16	1	210.50	0	0.00	210.50	1	7,020	0.01%
2024/05/14	1	213.00	0	0.00	214.00	1	7,213	0.01%
2024/05/13	0	0.00	2	216.25	219.00	-2	7,201	-0.03%
2024/05/10	0	0.00	8	210.00	210.50	-8	7,130	-0.11%
2024/05/08	1	208.50	0	0.00	209.50	1	7,447	0.01%
2024/05/02	0	0.00	2	215.50	216.00	-2	8,247	-0.02%
2024/04/30	1	215.50	2	210.50	210.00	-1	8,213	-0.01%
2024/04/29	1	221.00	1	220.50	220.50	0	8,180	0.00%
2024/04/26	0.1	225.50	1	230.00	227.50	-0.9	8,103	-0.01%
2024/04/24	1	212.00	0	0.00	209.00	1	7,906	0.01%
2024/04/22	0.1	208.00	0	0.00	207.00	0.1	7,885	0.00%
2024/04/17	2	230.75	0	0.00	229.00	2	7,574	0.03%
2024/04/16	2	237.75	0	0.00	237.00	2	7,500	0.03%
2024/04/15	1	242.94	1	242.50	241.00	0	7,467	0.00%
2024/04/12	1	240.53	4	243.88	245.00	-3	7,483	-0.04%
2024/04/11	1	237.00	4	240.75	242.00	-3	7,431	-0.04%
2024/04/10	0	0.00	11	240.59	240.00	-11	7,391	-0.15%
2024/04/02	2	228.75	0	0.00	230.00	2	7,325	0.03%
2024/04/01	1	231.00	0	0.00	231.50	1	7,508	0.01%
2024/03/27	1	228.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	2	231.00	0	0.00	229.50	2	7,926	0.03%
2024/03/25	0	0.00	5.1	237.70	237.00	-5.1	7,892	-0.06%
2024/03/22	4	234.63	8	236.25	236.50	-4	7,858	-0.05%
2024/03/21	3	237.67	0	0.00	236.50	3	7,785	0.04%
2024/03/20	2	239.00	0	0.00	238.50	2	7,913	0.03%
2024/03/19	1	240.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	0	0.00	3	243.17	244.50	-3	7,934	-0.04%
2024/03/15	0	0.00	1.1	239.31	234.00	-1.1	7,914	-0.01%
2024/03/14	0.1	235.00	0.1	232.11	235.50	0.1	7,900	0.00%
2024/03/13	2	229.75	0	0.00	230.50	2	7,846	0.03%
2024/03/12	0	0.00	5	240.00	236.00	-5	7,793	-0.06%
2024/03/08	4	229.25	2	221.50	222.50	2	7,635	0.03%
2024/03/07	1	237.00	1	240.00	240.00	0	7,314	0.00%
2024/03/06	1	242.00	0	0.00	241.00	1	7,264	0.01%
2024/03/05	0	0.00	1	240.50	241.00	-1	7,259	-0.01%
2024/03/04	0.1	250.00	0	0.00	246.50	0.1	7,191	0.00%
2024/03/01	0	0.00	5	248.90	253.00	-5	7,109	-0.07%
2024/02/29	1	234.00	5.1	238.53	246.00	-4.1	6,948	-0.06%
2024/02/27	4	231.00	10	229.40	230.00	-6	6,664	-0.09%
2024/02/23	1	232.50	0	0.00	231.50	1	6,505	0.02%
2024/02/22	1	229.00	5	233.50	233.00	-4	6,498	-0.06%
2024/02/21	0	0.00	5	232.00	232.00	-5	6,489	-0.08%
2024/02/20	2	224.00	0	0.00	228.50	2	6,446	0.03%
2024/02/19	17	222.21	14	223.29	223.00	3	6,536	0.05%
2024/02/16	15	226.83	0	0.00	226.00	15	6,577	0.23%
2024/02/15	0	0.00	1.1	227.50	229.00	-1.1	6,481	-0.02%
2024/02/01	0	0.00	2	214.25	213.50	-2	6,168	-0.03%
2024/01/31	2	211.50	3	215.83	208.00	-1	6,050	-0.02%
2024/01/30	4	211.50	1	212.00	212.00	3	5,985	0.05%
2024/01/26	0	0.00	2	213.00	217.00	-2	5,799	-0.03%
2024/01/25	0	0.00	14	200.75	200.50	-14	5,280	-0.27%
2024/01/24	1	196.00	2	198.75	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	1	196.00	195.50	-1	5,071	-0.02%
2024/01/19	2	187.00	2	189.00	187.00	0	4,987	0.00%
2024/01/18	0	0.00	2	185.00	185.00	-2	4,944	-0.04%
2024/01/17	0	0.00	1	182.00	182.50	-1	4,926	-0.02%
2024/01/16	0	0.00	2	186.50	186.00	-2	4,946	-0.04%
2024/01/04	2	188.00	0	0.00	188.00	2	5,308	0.04%
2024/01/03	1	188.00	0	0.00	189.50	1	5,427	0.02%
2024/01/02	3	194.33	0	0.00	195.00	3	5,495	0.05%
2023/12/29	0	0.00	10	197.00	197.00	-10	5,531	-0.18%
2023/12/28	0	0.00	1	200.50	201.50	-1	5,510	-0.02%
2023/12/27	0	0.00	2	201.50	203.00	-2	5,510	-0.04%
2023/12/26	10	196.00	0	0.00	193.50	10	5,340	0.19%
2023/12/25	0	0.00	1.1	198.41	197.00	-1.1	5,297	-0.02%
2023/12/22	0	0.00	3	194.50	197.00	-3	5,205	-0.06%
2023/12/21	1	181.50	5	182.00	182.00	-4	4,892	-0.08%
2023/12/20	0	0.00	4	180.00	181.00	-4	4,888	-0.08%
2023/12/19	3	178.00	0	0.00	177.00	3	4,911	0.06%
2023/12/18	2	178.00	0	0.00	178.50	2	4,963	0.04%
2023/12/15	0	0.00	5	182.00	180.00	-5	5,028	-0.10%
2023/12/14	0	0.00	4	179.50	181.00	-4	4,950	-0.08%
2023/12/13	0	0.00	1	176.00	176.50	-1	4,892	-0.02%
2023/12/12	3	176.00	0	0.00	174.50	3	4,944	0.06%
2023/12/11	2	176.00	0	0.00	176.00	2	4,983	0.04%
2023/12/06	2	177.00	2	178.00	178.00	0	5,273	0.00%
2023/12/04	1	181.50	3	181.83	181.00	-2	5,328	-0.04%
2023/12/01	1	180.50	1	179.50	180.50	0	5,345	0.00%
2023/11/30	0	0.00	2	179.50	183.00	-2	5,332	-0.04%
2023/11/29	0	0.00	5	178.00	178.50	-5	5,283	-0.09%
2023/11/27	2	174.25	0	0.00	173.50	2	5,373	0.04%
2023/11/24	2	175.25	0	0.00	175.50	2	5,422	0.04%
2023/11/21	2	177.00	0	0.00	176.00	2	5,460	0.04%
2023/11/16	1	176.50	0	0.00	180.50	1	5,583	0.02%
2023/11/15	0	0.00	12.2	180.90	180.00	-12.2	5,481	-0.22%
2023/11/13	0	0.00	1	176.00	174.50	-1	6,164	-0.02%
2023/11/09	0	0.00	5	171.50	172.50	-5	6,645	-0.08%
2023/11/07	5	169.90	0	0.00	168.50	5	6,755	0.07%
2023/11/06	1	174.00	6	179.00	173.00	-5	6,738	-0.07%
2023/10/31	4	167.88	0	0.00	168.00	4	6,916	0.06%
2023/10/26	2	168.50	0	0.00	167.00	2	7,216	0.03%
2023/10/24	1	168.00	1	169.50	170.00	0	7,342	0.00%
2023/10/23	1.3	169.85	0	0.00	168.00	1.3	7,307	0.02%
2023/10/17	1	179.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	1	180.00	0	0.00	179.00	1	7,225	0.01%
2023/10/13	1	183.00	0	0.00	183.50	1	7,266	0.01%
2023/10/06	0	0.00	10	185.80	182.00	-10	7,202	-0.14%
2023/09/28	0.1	180.00	0	0.00	179.50	0.1	7,258	0.00%
2023/09/27	2	178.00	0	0.00	178.50	2	7,294	0.03%
2023/09/20	1	184.50	1	183.50	180.00	0	7,664	0.00%
2023/09/19	0	0.00	1	183.00	181.00	-1	7,767	-0.01%
2023/09/15	0	0.00	3	182.00	180.00	-3	8,323	-0.04%
2023/09/13	3	176.00	0	0.00	174.00	3	8,346	0.04%
2023/09/12	1	174.00	0	0.00	172.00	1	8,365	0.01%
2023/09/11	10	178.25	0	0.00	178.50	10	8,287	0.12%
2023/09/08	5	179.60	0	0.00	179.50	5	8,389	0.06%
2023/09/07	1	183.50	10	184.50	183.50	-9	8,546	-0.11%
2023/09/05	0	0.00	3	185.50	185.00	-3	8,865	-0.03%
2023/09/01	0	0.00	3	188.00	188.00	-3	9,011	-0.03%
2023/08/31	1	182.50	0	0.00	182.50	1	9,077	0.01%
2023/08/30	2	181.75	1	184.50	182.50	1	9,211	0.01%
2023/08/29	10	182.50	11	183.59	184.50	-1	9,456	-0.01%
2023/08/25	2	180.75	0	0.00	181.00	2	9,562	0.02%
2023/08/24	0	0.00	1	184.50	185.00	-1	9,619	-0.01%
2023/08/23	17	179.12	16	179.88	180.00	1	9,749	0.01%
2023/08/22	5	181.00	2	181.50	181.00	3	9,975	0.03%
2023/08/21	2	180.00	0	0.00	179.50	2	9,991	0.02%
2023/08/18	8	181.06	2	181.00	181.00	6	10,044	0.06%
2023/08/17	3	179.83	2	182.50	183.50	1	9,996	0.01%
2023/08/16	3	194.33	1	190.00	191.00	2	9,513	0.02%
2023/08/15	2	201.00	2	202.50	202.50	0	9,446	0.00%
2023/08/14	8	200.56	2	205.00	201.00	6	9,624	0.06%
2023/08/10	1	211.00	0	0.00	208.50	1	10,024	0.01%
2023/08/09	7	218.71	0	0.00	218.00	7	9,974	0.07%
2023/08/08	0	0.00	11	226.18	225.50	-11	10,000	-0.11%
2023/08/07	2	227.00	6	225.33	228.00	-4	9,996	-0.04%
2023/08/02	11	220.86	4	226.75	220.50	7	9,958	0.07%
2023/08/01	27	223.33	0	0.00	222.50	27	10,227	0.26%
2023/07/31	25	223.96	33	225.74	225.00	-8	10,323	-0.08%
2023/07/28	0	0.00	8	219.25	221.50	-8	10,400	-0.08%
2023/07/27	1	212.50	0	0.00	213.00	1	10,711	0.01%
2023/07/26	6	207.17	0	0.00	208.50	6	11,395	0.05%
2023/07/20	15	216.13	2	213.00	213.00	13	11,800	0.11%
2023/07/19	2	218.50	13	224.62	219.00	-11	11,899	-0.09%
2023/07/18	0	0.00	2	223.00	222.00	-2	12,083	-0.02%
2023/07/17	2	218.50	0	0.00	218.50	2	12,170	0.02%
2023/07/14	0	0.00	2	222.50	220.50	-2	12,292	-0.02%
2023/07/13	0	0.00	1	224.00	221.00	-1	12,382	-0.01%
2023/07/11	2	215.00	5	219.60	222.00	-3	12,582	-0.02%
2023/07/07	22	213.27	0	0.00	212.50	22	12,723	0.17%
2023/07/06	2	218.00	0	0.00	216.50	2	12,802	0.02%
2023/07/05	1	226.50	0	0.00	223.50	1	13,110	0.01%
2023/07/03	0	0.00	1	227.00	224.50	-1	13,818	-0.01%
2023/06/28	0	0.00	1	214.50	215.00	-1	13,779	-0.01%
2023/06/27	12	212.92	2	214.50	211.50	10	13,714	0.07%
2023/06/26	4	207.00	3	208.00	207.50	1	13,656	0.01%
2023/06/15	3	232.33	0	0.00	231.00	3	13,434	0.02%
2023/06/14	0	0.00	1	235.00	235.00	-1	13,455	-0.01%
2023/06/13	0	0.00	1	238.00	241.00	-1	13,480	-0.01%
2023/06/09	0	0.00	2	226.75	227.00	-2	13,641	-0.01%
2023/06/08	2	219.75	0	0.00	216.00	2	13,800	0.01%
2023/06/07	0	0.00	36	226.51	226.50	-36	14,437	-0.25%
2023/06/06	0	0.00	1	225.00	224.50	-1	14,667	-0.01%
2023/06/05	2	223.00	5	222.50	222.50	-3	14,787	-0.02%
2023/06/02	13	216.31	15	218.90	218.00	-2	14,948	-0.01%
2023/06/01	1	206.50	3	208.17	209.00	-2	15,102	-0.01%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	2	206.00	0	0.00	205.50	2	15,284	0.01%
2023/05/29	7	206.86	3	212.67	205.00	4	15,377	0.03%
2023/05/26	4	210.63	26	210.85	211.00	-22	15,672	-0.14%
2023/05/25	0	0.00	6	203.17	204.00	-6	15,576	-0.04%
2023/05/24	0	0.00	4	203.13	203.50	-4	15,794	-0.03%
2023/05/22	2	198.50	0	0.00	196.00	2	16,029	0.01%
2023/05/19	1	195.00	0	0.00	198.00	1	16,148	0.01%
2023/05/18	5	199.10	3	200.33	198.50	2	16,664	0.01%
2023/05/17	5	204.60	2.2	204.45	204.00	2.8	16,424	0.02%
2023/05/16	0	0.00	2	195.25	198.00	-2	16,328	-0.01%
2023/05/12	0	0.00	1	193.00	193.00	-1	16,487	-0.01%
2023/05/11	2	189.25	0	0.00	189.00	2	16,727	0.01%
2023/05/10	12	191.00	0	0.00	191.00	12	16,947	0.07%
2023/05/09	0	0.00	5	193.00	192.00	-5	17,073	-0.03%
2023/05/08	1	194.00	2	196.00	192.50	-1	17,251	-0.01%
2023/05/05	1	201.50	0	0.00	198.00	1	17,369	0.01%
2023/05/02	3	194.33	12	193.46	197.50	-9	17,881	-0.05%
2023/04/28	0	0.00	28	190.50	190.50	-28	17,603	-0.16%
2023/04/27	2	173.50	6	177.17	173.50	-4	17,597	-0.02%
2023/04/26	0	0.00	6	174.33	175.50	-6	17,774	-0.03%
2023/04/25	9	170.83	0	0.00	170.00	9	17,824	0.05%
2023/04/24	0	0.00	7	175.14	173.50	-7	17,950	-0.04%
2023/04/21	0	0.00	3	172.00	172.00	-3	17,974	-0.02%
2023/04/20	14.1	168.47	0	0.00	167.00	14.1	18,203	0.08%
2023/04/19	2.1	171.26	1	171.00	171.00	1.1	18,613	0.01%
2023/04/18	4	171.13	0	0.00	171.50	4	18,811	0.02%
2023/04/17	8	172.13	0	0.00	172.00	8	19,005	0.04%
2023/04/14	2	171.25	11	173.64	173.50	-9	19,254	-0.05%
2023/04/13	6	174.33	0	0.00	173.50	6	19,349	0.03%
2023/04/12	2	175.25	0	0.00	175.00	2	19,500	0.01%
2023/04/11	0	0.00	0.3	178.00	178.50	-0.3	19,579	0.00%
2023/04/10	0	0.00	6	178.75	178.00	-6	19,623	-0.03%
2023/04/07	23	170.80	3	172.33	172.00	20	19,333	0.10%
2023/04/06	40.1	172.52	0	0.00	171.00	40.1	19,087	0.21%
2023/03/31	30	185.00	0	0.00	184.50	30	18,757	0.16%
2023/03/30	0	0.00	2	184.00	184.50	-2	18,956	-0.01%
2023/03/28	20	183.08	0	0.00	182.00	20	19,128	0.10%
2023/03/27	5	184.00	7	184.00	185.00	-2	19,233	-0.01%
2023/03/24	1	184.00	1	184.00	184.00	0	19,458	0.00%
2023/03/23	0	0.00	10	183.50	181.00	-10	19,549	-0.05%
2023/03/21	0	0.00	1	178.50	178.50	-1	20,311	0.00%
2023/03/17	1	178.00	0	0.00	175.50	1	20,951	0.00%
2023/03/15	1	177.00	7	174.93	174.00	-6	21,596	-0.03%
2023/03/13	6	176.00	7.1	176.02	176.00	-1.1	21,869	0.00%
2023/03/10	49	181.39	2	183.25	180.00	47	21,694	0.22%
2023/03/09	5	202.00	5	205.00	199.50	0	21,317	0.00%
2023/03/08	6	198.33	6	199.42	201.00	0	21,404	0.00%
2023/03/07	6	207.92	6	205.83	205.00	0	21,612	0.00%
2023/03/06	19	206.00	18	203.33	207.50	1	21,672	0.00%
2023/03/02	5	194.00	6	194.83	194.50	-1	22,171	0.00%
2023/03/01	15	192.50	15	194.00	193.00	0	22,508	0.00%
2023/02/24	25	194.90	21	195.81	194.50	4	22,873	0.02%
2023/02/23	5	202.50	5	203.50	202.00	0	23,262	0.00%
2023/02/22	13	204.15	11.1	201.96	202.00	2	24,058	0.01%
2023/02/21	7	209.71	13	210.08	210.00	-6	24,129	-0.02%
2023/02/20	1	202.50	2	204.00	203.50	-1	24,377	0.00%
2023/02/17	12.1	205.33	11	206.45	206.00	1.1	25,053	0.00%
2023/02/16	30	206.32	38.5	200.93	206.00	-8.5	25,127	-0.03%
2023/02/15	17	191.00	15	192.50	191.00	2	24,963	0.01%
2023/02/14	31	198.45	30	196.17	194.00	1	25,384	0.00%
2023/02/13	10	196.00	11	196.05	196.50	-1	25,641	0.00%
2023/02/10	10	195.75	10	193.00	193.00	0	25,850	0.00%
2023/02/09	16	196.25	18	196.81	196.50	-2	26,118	-0.01%
2023/02/08	26	194.21	26	195.21	193.00	0	26,283	0.00%
2023/02/07	25	191.80	28	191.59	193.00	-3	26,566	-0.01%
2023/02/06	14	191.82	12	193.79	191.50	2	26,647	0.01%
2023/02/03	20	191.48	25	192.82	190.50	-5	26,670	-0.02%
2023/02/02	42	189.99	53	187.46	190.50	-11	26,475	-0.04%
2023/02/01	26	177.08	34	177.37	179.00	-8	26,112	-0.03%
2023/01/31	5	172.50	0	0.00	172.50	5	26,147	0.02%
2023/01/30	36	175.81	25	176.40	173.50	11	26,138	0.04%
2023/01/17	12.1	176.67	11	176.23	176.00	1.1	25,983	0.00%
2023/01/16	11	176.59	15	175.87	176.50	-4	26,111	-0.02%
2023/01/13	5	172.00	9	172.89	173.00	-4	26,318	-0.02%
2023/01/12	16	174.06	18	174.78	172.00	-2	26,425	-0.01%
2023/01/11	16	173.47	17.1	173.30	174.00	-1.1	26,403	0.00%
2023/01/10	34	175.43	30.1	176.23	173.50	3.9	26,451	0.01%
2023/01/09	9	173.33	5	177.00	172.50	4	26,265	0.02%
2023/01/06	22.1	171.18	32	169.64	172.00	-9.9	26,179	-0.04%
2023/01/05	14	168.36	8	171.94	165.00	6	26,179	0.02%
2023/01/04	23	172.00	19.1	173.75	170.00	3.9	26,238	0.01%
2023/01/03	1.1	169.50	2	169.50	170.50	-0.9	26,247	0.00%
2022/12/30	21	163.21	27	161.00	161.00	-6	26,196	-0.02%
2022/12/29	7	157.79	7	160.21	164.00	0	26,189	0.00%
2022/12/28	12.1	165.89	0	0.00	161.00	12.1	26,216	0.05%
2022/12/27	1	169.50	2	168.50	168.00	-1	26,263	0.00%
2022/12/26	2	169.25	2	168.00	166.00	0	26,416	0.00%
2022/12/22	22	166.45	24	169.21	169.50	-2	26,847	-0.01%
2022/12/21	2	165.00	0	0.00	164.00	2	26,905	0.01%
2022/12/20	1	163.00	0	0.00	164.00	1	26,953	0.00%
2022/12/19	1	167.50	0	0.00	169.50	1	27,091	0.00%
2022/12/16	3	170.50	1	173.00	168.00	2	27,192	0.01%
2022/12/15	1	178.50	2.4	176.61	177.00	-1.4	27,037	-0.01%
2022/12/14	1.1	177.14	16	175.09	178.50	-14.9	26,864	-0.06%
2022/12/13	14.1	169.73	1	168.00	165.00	13.1	26,294	0.05%
2022/12/12	1	167.50	10	172.50	171.00	-9	26,022	-0.03%
2022/12/09	17	169.18	4	172.88	170.00	13	25,876	0.05%
2022/12/08	2	171.25	1	169.50	169.50	1	25,677	0.00%
2022/12/07	7	175.71	3	174.50	172.00	4	25,533	0.02%
2022/12/06	5	184.80	15	181.50	181.50	-10	25,368	-0.04%
2022/12/05	1	184.50	6.1	185.43	186.00	-5.1	25,288	-0.02%
2022/12/01	13	178.04	2	183.75	177.50	11	25,343	0.04%
2022/11/29	11	177.68	0	0.00	177.00	11	25,069	0.04%
2022/11/28	1	180.00	24	182.06	184.00	-23	24,844	-0.09%
2022/11/25	10	176.50	12.5	177.92	177.50	-2.5	24,664	-0.01%
2022/11/24	14.3	173.53	16	176.00	178.00	-1.7	24,408	-0.01%
2022/11/23	6	168.08	13	168.00	169.00	-7	24,076	-0.03%
2022/11/22	11	166.27	5.5	166.55	163.50	5.5	23,799	0.02%
2022/11/21	16.1	162.79	15	165.70	164.00	1.1	23,469	0.00%
2022/11/18	27.2	173.16	6	172.83	170.00	21.2	22,849	0.09%
2022/11/17	7	187.29	6	187.67	188.50	1	22,015	0.00%
2022/11/16	5	178.40	6	180.17	182.50	-1	21,904	0.00%
2022/11/15	14.2	180.86	6	180.75	178.50	8.2	21,782	0.04%
2022/11/14	11	193.95	4	193.13	193.50	7	21,755	0.03%
2022/11/11	13	190.58	15	192.00	189.50	-2	22,085	-0.01%
2022/11/10	10	190.90	5	194.60	185.00	5	21,815	0.02%
2022/11/09	9	197.44	1	195.00	195.00	8	21,644	0.04%
2022/11/08	2	208.50	3	211.17	203.00	-1	21,457	0.00%
2022/11/07	5	209.90	0	0.00	208.00	5	21,297	0.02%
2022/11/04	2	211.25	3	216.17	217.00	-1	20,999	0.00%
2022/11/03	2	203.75	3	207.83	212.50	-1	20,765	0.00%
2022/11/02	1	200.50	1	199.50	200.50	0	20,781	0.00%
2022/11/01	1	205.50	0	0.00	202.00	1	20,920	0.00%
2022/10/31	6	207.75	6	206.75	205.50	0	20,907	0.00%
2022/10/28	1	199.00	3.1	203.05	207.00	-2.1	20,928	-0.01%
2022/10/27	1.1	194.09	9.1	194.13	196.00	-8	20,654	-0.04%
2022/10/26	1	183.00	1	186.00	186.00	0	20,510	0.00%
2022/10/25	1	182.50	2	183.00	182.50	-1	20,514	0.00%
2022/10/24	16	185.66	15	184.83	185.00	1	20,460	0.00%
2022/10/21	7.1	189.85	4	192.50	183.50	3.1	20,432	0.02%
2022/10/20	4	195.75	3	197.17	200.50	1	20,179	0.00%
2022/10/19	6	202.08	2	204.00	201.00	4	20,098	0.02%
2022/10/18	6	204.67	5	207.00	205.00	1	20,078	0.00%
2022/10/17	2	198.00	0	0.00	205.00	2	20,107	0.01%
2022/10/14	4	206.25	5	208.30	206.50	-1	19,989	-0.01%
2022/10/13	1	198.00	0	0.00	200.00	1	19,795	0.01%
2022/10/12	1	200.50	2	207.00	207.00	-1	19,691	-0.01%
2022/10/11	4.1	205.55	0	0.00	201.00	4.1	19,656	0.02%
2022/10/07	0	0.00	1	222.97	221.00	-1	19,904	-0.01%
2022/10/05	1	219.50	1	224.00	219.00	0	20,750	0.00%
2022/10/04	1	213.00	1	212.00	218.50	0	21,066	0.00%
2022/10/03	0	203.50	0	0.00	209.00	0	21,333	0.00%
2022/09/27	2	214.50	1	214.50	219.00	1	23,768	0.00%
2022/09/26	2	218.00	2	218.75	215.50	0	24,268	0.00%
2022/09/23	15	230.10	2	227.00	227.00	13	24,475	0.05%
2022/09/20	1	233.50	1	235.50	235.50	0	25,011	0.00%
2022/09/16	1	233.00	1	234.50	234.50	0	25,504	0.00%
2022/09/13	3	248.50	1	246.50	248.50	2	26,249	0.01%
2022/09/12	0	0.00	1	249.50	237.50	-1	26,185	0.00%
2022/09/08	0	0.00	1	233.50	240.50	-1	26,324	0.00%
2022/09/07	1	230.00	0	0.00	228.50	1	26,382	0.00%
2022/09/06	2	242.50	1	234.50	232.50	1	26,387	0.00%
2022/09/05	1	244.00	1	243.00	243.00	0	26,468	0.00%
2022/09/02	0	0.00	1	243.00	242.00	-1	26,588	0.00%
2022/09/01	2	234.50	1	235.00	233.50	1	26,784	0.00%
2022/08/30	1	243.50	2	246.00	247.00	-1	26,980	0.00%
2022/08/26	2	244.50	2.1	239.98	240.00	-0.1	27,221	0.00%
2022/08/25	2	246.25	2	243.75	244.00	0	27,195	0.00%
2022/08/24	2	243.75	2	241.00	241.00	0	27,382	0.00%
2022/08/23	1	243.00	1	243.50	243.50	0	27,788	0.00%
2022/08/22	1	246.00	1	243.50	243.50	0	28,218	0.00%
2022/08/19	3	244.17	4	245.00	241.50	-1	28,532	0.00%
2022/08/18	1	219.50	2	236.50	238.00	-1	28,229	0.00%
2022/08/17	4	217.13	4	215.50	216.50	0	28,012	0.00%
2022/08/16	4	215.50	11.1	213.39	217.00	-7.1	28,013	-0.03%
2022/08/15	6	208.67	27.1	209.14	211.50	-21.1	28,004	-0.08%
2022/08/12	11	196.14	9	196.28	198.00	2	28,163	0.01%
2022/08/11	5	201.00	5	200.00	197.00	0	28,840	0.00%
2022/08/10	0	0.00	1.1	196.50	196.50	-1.1	29,292	0.00%
2022/08/09	16	194.28	6	197.08	201.00	10	29,733	0.03%
2022/08/08	4.1	198.40	4	201.74	205.00	0.1	29,733	0.00%
2022/08/05	13	190.42	3	194.00	195.00	10	29,821	0.03%
2022/08/04	1	183.00	1	184.50	188.00	0	29,883	0.00%
2022/08/03	0	0.00	0.1	181.50	181.00	-0.1	30,183	0.00%
2022/08/01	5	190.00	0	0.00	189.50	5	30,270	0.02%
2022/07/29	2	194.25	2	194.50	195.50	0	30,443	0.00%
2022/07/28	1	190.00	1	191.00	191.00	0	30,465	0.00%
2022/07/27	0	0.00	10	184.50	187.00	-10	30,360	-0.03%
2022/07/26	1	188.50	1	186.50	186.50	0	30,392	0.00%
2022/07/25	1.1	186.08	2	186.75	185.50	-0.9	30,679	0.00%
2022/07/22	1	189.00	1	189.00	188.00	0	30,740	0.00%
2022/07/20	10.1	185.45	12	180.83	180.50	-1.9	30,838	-0.01%
2022/07/19	21	175.33	21	176.88	174.50	0	30,855	0.00%
2022/07/18	17	178.21	5	177.00	176.00	12	30,902	0.04%
2022/07/15	23	176.20	22	174.34	176.50	1	30,939	0.00%
2022/07/14	32	171.00	42	167.21	175.50	-10	30,749	-0.03%
2022/07/13	4	174.13	5	170.80	166.00	-1	30,353	0.00%
2022/07/12	1	167.50	1	168.00	168.50	0	29,951	0.00%
2022/07/11	22	167.45	21	169.60	166.50	1	29,701	0.00%
2022/07/08	46	170.36	36	169.82	170.50	10	29,604	0.03%
2022/07/07	25	166.16	26	155.35	168.00	-1	29,163	0.00%
2022/07/06	1	162.50	1	160.50	160.50	0	28,192	0.00%
2022/07/05	25	166.60	26	162.46	162.00	-1	27,920	0.00%
2022/07/01	2	170.00	6	174.50	170.00	-4	26,936	-0.01%
2022/06/30	8	191.00	0	0.00	188.50	8	26,824	0.03%
2022/06/29	10	203.50	11	207.55	209.00	-1	26,768	0.00%
2022/06/28	10	204.00	10	203.50	205.00	0	27,221	0.00%
2022/06/27	18	200.58	18	204.03	204.00	0	27,511	0.00%
2022/06/24	1	198.00	4	196.00	196.00	-3	27,640	-0.01%
2022/06/23	2	193.75	1	197.00	197.00	1	27,833	0.00%
2022/06/22	2	189.75	2	190.50	188.50	0	28,270	0.00%
2022/06/21	0	0.00	1	196.00	199.00	-1	28,926	0.00%
2022/06/20	0	0.00	0.2	192.50	192.50	-0.2	29,007	0.00%
2022/06/17	2	198.00	1	195.50	204.50	1	29,177	0.00%
2022/06/16	1.1	202.10	0	0.00	201.00	1.1	28,823	0.00%
2022/06/15	1	209.00	0	0.00	203.50	1	29,010	0.00%
2022/06/14	3	205.00	0	0.00	211.00	3	29,119	0.01%
2022/06/10	1	211.50	2	215.25	219.00	-1	28,896	0.00%
2022/06/09	0	0.00	3	210.67	212.00	-3	28,690	-0.01%
2022/06/08	1	202.00	1	204.50	206.50	0	28,613	0.00%
2022/06/07	1	200.00	1	200.50	200.50	0	28,659	0.00%
2022/06/06	1	203.00	0	0.00	202.50	1	28,801	0.00%
2022/06/01	14	208.79	14	210.50	209.50	0	28,898	0.00%
2022/05/31	2	206.25	1.2	203.26	203.00	0.9	28,582	0.00%
2022/05/30	5.3	211.75	5	206.90	207.00	0.3	28,155	0.00%
2022/05/27	3	201.00	4	202.50	212.50	-1	27,660	0.00%
2022/05/26	1	198.00	6	196.25	198.00	-5	27,239	-0.02%
2022/05/25	13	190.31	13	192.08	195.00	0	28,257	0.00%
2022/05/24	5	195.00	0	0.00	191.00	5	28,262	0.02%
2022/05/23	0	0.00	5.1	198.96	194.50	-5.1	28,328	-0.02%
2022/05/20	11	202.36	16	199.91	200.50	-5	28,185	-0.02%
2022/05/19	12	191.29	12	198.46	200.50	0	27,834	0.00%
2022/05/18	7.1	187.90	15	188.53	193.50	-8	27,147	-0.03%
2022/05/17	12	182.58	12	183.79	186.50	0	26,881	0.00%
2022/05/16	3	173.50	21	175.71	178.50	-18	26,522	-0.07%
2022/05/13	18	167.19	17	165.50	169.00	1	26,300	0.00%
2022/05/12	12	171.08	6	168.08	165.50	6	26,146	0.02%
2022/05/11	5	176.50	6	174.00	173.00	-1	26,127	0.00%
2022/05/10	1	169.00	1	171.00	173.00	0	26,129	0.00%
2022/05/09	2	170.75	4	170.88	170.00	-2	26,308	-0.01%
2022/05/06	1	166.00	1	168.50	172.50	0	26,350	0.00%
2022/05/05	12	170.67	8	171.38	173.50	4	26,415	0.02%
2022/05/03	13	173.00	8	170.88	171.50	5	26,392	0.02%
2022/04/29	4	175.00	12	178.58	174.00	-8	26,523	-0.03%
2022/04/28	5	170.00	0	0.00	169.50	5	26,444	0.02%
2022/04/27	2	175.25	1	175.00	175.00	1	26,567	0.00%
2022/04/26	2	173.25	23	174.50	175.00	-21	26,696	-0.08%
2022/04/25	6	169.50	0	0.00	169.50	6	26,938	0.02%
2022/04/21	65	184.55	33	186.47	185.00	32	27,071	0.12%
2022/04/20	3	183.17	5	183.60	179.00	-2	27,297	-0.01%
2022/04/19	0	0.00	3	178.00	177.00	-3	27,306	-0.01%
2022/04/15	2	174.50	0	0.00	170.50	2	27,735	0.01%
2022/04/14	3	179.00	3	177.67	179.50	0	28,304	0.00%
2022/04/13	1	173.00	9	172.50	173.00	-8	28,427	-0.03%
2022/04/11	9	167.61	0	0.00	168.00	9	28,722	0.03%
2022/04/07	4	172.13	3	169.00	168.00	1	28,841	0.00%
2022/04/06	6	174.92	2	176.50	176.50	4	28,591	0.01%
2022/04/01	3	178.33	1	178.00	180.50	2	28,306	0.01%
2022/03/31	23	189.48	25	188.50	185.00	-2	28,140	-0.01%
2022/03/30	2	179.00	2	179.50	179.50	0	28,215	0.00%
2022/03/29	8	176.44	10	178.50	179.50	-2	27,933	-0.01%
2022/03/28	7	176.86	9	176.28	181.50	-2	27,650	-0.01%
2022/03/25	26	175.85	27.1	177.02	177.00	-1.1	27,280	0.00%
2022/03/24	23	166.91	36	168.61	172.50	-13	26,557	-0.05%
2022/03/23	3	155.83	27	156.96	157.00	-24	25,865	-0.09%
2022/03/22	0	0.00	7.1	151.09	153.00	-7.1	26,108	-0.03%
2022/03/21	2	144.00	0	0.00	144.50	2	25,879	0.01%
2022/03/18	1	143.50	3	144.33	145.50	-2	26,077	-0.01%
2022/03/17	0	0.00	6.1	137.79	140.00	-6.1	25,941	-0.02%
2022/03/15	2	127.50	0	0.00	126.50	2	26,235	0.01%
2022/03/11	5	132.00	2	131.00	132.00	3	26,591	0.01%
2022/03/10	3.1	131.66	2	132.00	131.00	1.1	26,570	0.00%
2022/03/09	1	132.50	3	133.83	134.50	-2	26,616	-0.01%
2022/03/08	3	131.67	5	132.00	130.00	-2	26,447	-0.01%
2022/03/07	6.1	137.68	1	144.00	138.00	5.1	26,398	0.02%
2022/03/04	3	147.00	0	0.00	147.00	3	26,573	0.01%
2022/03/03	7	145.64	19	146.50	146.50	-12	26,961	-0.04%
2022/03/02	32	147.31	21	147.21	146.50	11	27,141	0.04%
2022/03/01	6	151.17	1	150.00	150.00	5	27,201	0.02%
2022/02/25	11	152.05	0	0.00	147.50	11	27,962	0.04%
2022/02/24	10	150.35	2	150.50	147.00	8	26,920	0.03%
2022/02/23	2	150.50	4	151.25	152.50	-2	27,583	-0.01%
2022/02/22	0	0.00	3	146.00	146.00	-3	28,880	-0.01%
2022/02/21	1	149.50	1	149.50	149.00	0	28,897	0.00%
2022/02/17	15	144.00	16	145.47	146.00	-1	28,875	0.00%
2022/02/16	6	139.33	6	141.17	140.50	0	28,656	0.00%
2022/02/15	7.2	140.79	5	139.70	138.00	2.2	28,612	0.01%
2022/02/14	2	141.25	0	0.00	141.50	2	28,361	0.01%
2022/02/11	3	148.67	0	0.00	148.50	3	28,145	0.01%
2022/02/10	9	157.39	1	158.50	152.00	8	28,105	0.03%
2022/02/08	2	156.00	5	156.30	154.00	-3	27,684	-0.01%
2022/02/07	10	156.50	11	157.50	157.50	-1	27,610	0.00%
2022/01/26	2	147.50	0	0.00	146.50	2	27,338	0.01%
2022/01/25	14	151.14	10	152.00	147.50	4	27,662	0.01%
2022/01/21	2	153.75	1	151.50	153.00	1	27,721	0.00%
2022/01/20	13	156.62	11	155.95	155.50	2	27,787	0.01%
2022/01/19	12	158.50	22	159.45	160.00	-10	27,546	-0.04%
2022/01/18	15	152.43	15	153.50	157.50	0	27,586	0.00%
2022/01/17	2	151.00	2	151.75	153.00	0	27,342	0.00%
2022/01/13	0	0.00	23	140.24	145.50	-23	27,268	-0.08%
2022/01/12	11	144.41	10	143.90	146.00	1	26,742	0.00%
2022/01/10	2	150.00	8	147.06	147.00	-6	26,245	-0.02%
2022/01/07	5	154.60	2	151.75	150.00	3	25,915	0.01%
2022/01/06	6	155.92	23	157.67	158.50	-17	25,141	-0.07%
2022/01/05	31	152.94	1	152.50	152.00	30	24,830	0.12%
2022/01/04	16	155.75	0	0.00	156.50	16	24,805	0.06%
2022/01/03	22	156.55	20	157.75	155.00	2	24,513	0.01%
2021/12/30	10	151.00	12	146.25	151.00	-2	23,918	-0.01%
2021/12/27	15	150.00	16	148.03	146.50	-1	23,982	0.00%
2021/12/24	35	149.14	27	149.22	148.00	8	23,720	0.03%
2021/12/23	0	0.00	3	141.83	142.50	-3	22,952	-0.01%
2021/12/22	2	138.00	1	139.00	138.00	1	23,031	0.00%
2021/12/21	11	137.50	10	137.50	136.50	1	23,073	0.00%
2021/12/20	6	136.83	0	0.00	134.00	6	23,026	0.03%
2021/12/16	4	142.63	9	143.00	143.00	-5	22,816	-0.02%
2021/12/14	0	0.00	6	134.50	135.00	-6	21,914	-0.03%
2021/12/13	25	138.74	21	135.62	135.00	4	21,607	0.02%
2021/12/10	2	136.00	2	134.00	136.00	0	21,243	0.00%
2021/12/09	21	135.05	23	136.50	131.50	-2	20,944	-0.01%
2021/12/07	3	124.83	6	126.50	129.00	-3	20,086	-0.01%
2021/12/06	5	121.40	2	121.25	123.00	3	19,850	0.02%
2021/12/03	3	122.00	3	126.33	127.00	0	19,809	0.00%
2021/12/02	3	120.50	1	124.00	118.00	2	19,497	0.01%
2021/12/01	3	119.83	0	0.00	122.00	3	19,303	0.02%
2021/11/30	3	123.33	3	124.33	125.50	0	19,069	0.00%
2021/11/29	2	117.00	2	122.00	123.00	0	18,690	0.00%
2021/11/26	2	118.50	1	119.00	116.50	1	18,253	0.01%
2021/11/25	1	121.00	1	123.50	124.00	0	18,128	0.00%
2021/11/24	10	121.30	8	120.06	121.50	2	18,025	0.01%
2021/11/23	4	117.88	23	118.80	122.00	-19	17,380	-0.11%
2021/11/22	27	119.81	9	120.06	121.00	18	17,102	0.11%
2021/11/19	5	112.80	7	116.50	117.00	-2	16,077	-0.01%
2021/11/18	0	0.00	2	106.50	106.50	-2	14,565	-0.01%
2021/11/17	0	0.00	1	95.80	97.00	-1	14,477	-0.01%
2021/11/15	0	0.00	2	93.50	92.90	-2	14,594	-0.01%
2021/11/12	1	95.20	2	95.00	94.00	-1	14,618	-0.01%
2021/11/11	2	92.05	1	91.10	91.30	1	14,472	0.01%
2021/11/09	0	0.00	2	92.50	90.40	-2	14,599	-0.01%
2021/11/08	2	90.70	0	0.00	88.30	2	14,387	0.01%
2021/11/05	0	0.00	2	87.50	93.40	-2	14,490	-0.01%
2021/11/03	2	92.80	1	94.30	93.70	1	14,336	0.01%
2021/11/02	7	95.49	2	92.95	93.10	5	14,258	0.04%
2021/11/01	4	94.78	8	95.19	95.60	-4	13,772	-0.03%
2021/10/29	5	91.46	0	0.00	91.90	5	13,483	0.04%
2021/10/28	0	0.00	7	90.21	90.90	-7	13,464	-0.05%
2021/10/27	8	88.46	0	0.00	88.20	8	13,179	0.06%
2021/10/26	3	88.93	7	89.34	88.30	-4	13,181	-0.03%
2021/10/25	10	86.49	8	87.10	87.10	2	12,835	0.02%
2021/10/22	4	86.40	4	86.68	86.60	0	12,899	0.00%
2021/10/21	0	0.00	3	81.70	81.10	-3	12,593	-0.02%
2021/10/19	0	0.00	7	80.93	82.00	-7	12,849	-0.05%
2021/10/18	1	80.30	1	80.50	80.50	0	12,887	0.00%
2021/10/12	1	78.70	5	78.66	78.90	-4	13,570	-0.03%
2021/10/07	0	0.00	1	72.40	72.60	-1	13,358	-0.01%
2021/10/06	2	72.10	0	0.00	70.70	2	13,536	0.01%
2021/10/04	1	73.60	0	0.00	69.00	1	13,401	0.01%
2021/10/01	4	72.43	6	72.37	72.50	-2	13,377	-0.01%
2021/09/30	1	73.70	1	74.50	73.80	0	13,553	0.00%
2021/09/29	7	75.19	4	73.23	73.10	3	13,839	0.02%
2021/09/28	3	79.73	2	80.50	78.70	1	13,692	0.01%
2021/09/27	3	82.77	2	82.95	82.40	1	13,539	0.01%
2021/09/24	0	0.00	3	81.03	82.50	-3	13,495	-0.02%
2021/09/17	0	0.00	2	75.80	75.70	-2	13,406	-0.01%
2021/09/16	0	0.00	1	76.00	76.50	-1	13,475	-0.01%
2021/09/14	1	78.00	0	0.00	78.10	1	13,889	0.01%
2021/09/13	2	78.80	0	0.00	77.50	2	14,245	0.01%
2021/09/10	0	0.00	11	79.09	78.90	-11	14,266	-0.08%
2021/09/09	10	76.90	10	77.50	77.30	0	14,264	0.00%
2021/09/08	0	0.00	1	76.90	76.30	-1	14,439	-0.01%
2021/09/07	1	73.40	1	73.90	75.20	0	14,533	0.00%
2021/09/06	2	76.70	1	75.20	75.20	1	14,779	0.01%
2021/09/02	2	77.70	2	75.95	75.80	0	14,745	0.00%
2021/09/01	1	78.60	5	78.70	78.50	-4	14,701	-0.03%
2021/08/31	26	77.78	25	77.50	78.30	1	14,683	0.01%
2021/08/30	31	81.26	21	81.70	80.50	10	14,568	0.07%
2021/08/27	2	83.85	4	82.15	82.40	-2	14,439	-0.01%
2021/08/26	0	0.00	2	79.10	80.30	-2	14,087	-0.01%
2021/08/24	2	75.45	4	77.15	76.00	-2	14,144	-0.01%
2021/08/23	4	77.20	0	0.00	77.50	4	14,026	0.03%
2021/08/20	1	77.80	1	77.00	77.20	0	13,897	0.00%
2021/08/19	1	75.80	0	0.00	73.00	1	13,602	0.01%
2021/08/18	1	72.70	2	75.15	77.10	-1	13,620	-0.01%
2021/08/17	2	74.25	1	75.10	71.70	1	13,630	0.01%
2021/08/13	0	0.00	2	78.90	76.00	-2	13,425	-0.01%
2021/08/12	0	0.00	1	77.00	78.80	-1	13,651	-0.01%
2021/08/11	3	78.37	3	78.13	77.20	0	13,660	0.00%
2021/08/09	46	82.41	61	81.99	80.90	-15	13,602	-0.11%
2021/08/06	10	86.90	10	88.20	87.30	0	13,439	0.00%
2021/08/05	40	88.25	50	88.32	88.30	-10	13,551	-0.07%
2021/08/04	28	88.07	12	88.27	88.20	16	13,790	0.12%
2021/08/03	15	87.68	3	86.90	87.80	12	13,794	0.09%
2021/08/02	0	0.00	3	82.80	83.10	-3	13,646	-0.02%
2021/07/28	5	81.74	0	0.00	82.20	5	13,456	0.04%
2021/07/27	3	87.37	0	0.00	85.10	3	13,395	0.02%
2021/07/26	1	87.90	3	90.27	89.70	-2	13,392	-0.01%
2021/07/23	2	86.30	0	0.00	87.20	2	13,495	0.01%
2021/07/22	0	0.00	9	87.72	86.70	-9	13,627	-0.07%
2021/07/21	5	84.70	0	0.00	84.70	5	13,517	0.04%
2021/07/20	1	90.40	1	91.80	91.70	0	13,586	0.00%
2021/07/19	3	86.30	0	0.00	89.60	3	13,331	0.02%
2021/07/16	1	83.10	1	83.00	83.00	0	13,088	0.00%
2021/07/15	1	85.20	1	84.00	83.80	0	13,148	0.00%
2021/07/13	1	85.50	0	0.00	85.80	1	13,029	0.01%
2021/07/12	3	83.90	20	84.00	84.20	-17	12,905	-0.13%
2021/07/09	20	83.20	0	0.00	83.20	20	12,932	0.15%
2021/07/08	0	0.00	1	81.90	82.10	-1	12,967	-0.01%
2021/07/07	1	80.50	0	0.00	81.60	1	12,863	0.01%
2021/07/05	1	76.90	0	0.00	77.50	1	12,519	0.01%
2021/07/02	0	0.00	1	74.20	74.20	-1	12,507	-0.01%
2021/07/01	1.3	74.80	0	0.00	74.20	1.3	12,619	0.01%
2021/06/30	2	73.20	6	73.73	74.60	-4	12,526	-0.03%
2021/06/29	4	74.27	5	74.76	74.10	-1	12,405	-0.01%
2021/06/28	6	75.30	6	75.10	75.60	0	12,425	0.00%
2021/06/25	2	72.40	2	73.70	73.40	0	12,329	0.00%
2021/06/24	3	73.70	0	0.00	73.50	3	12,357	0.02%
2021/06/23	8	75.01	7	75.83	74.80	1	12,292	0.01%
2021/06/22	2	74.05	0	0.00	72.40	2	12,022	0.02%
2021/06/18	1	70.00	0	0.00	70.60	1	11,698	0.01%
2021/06/17	20	71.18	21	69.98	71.20	-1	11,722	-0.01%
2021/06/16	1	69.10	1	68.60	69.30	0	11,791	0.00%
2021/06/15	1	68.40	1	66.50	67.80	0	11,687	0.00%
2021/06/08	1	64.70	0	0.00	64.80	1	11,937	0.01%
2021/06/07	0	0.00	3	63.77	64.10	-3	11,934	-0.03%
2021/06/04	0	0.00	7	64.60	64.30	-7	11,845	-0.06%
2021/06/03	4	65.55	4	65.80	65.80	0	11,859	0.00%
2021/06/02	5	65.32	4	64.30	64.30	1	11,861	0.01%
2021/06/01	7	63.70	2	64.00	64.00	5	11,763	0.04%
2021/05/28	2	61.50	3	62.20	61.50	-1	11,730	-0.01%
2021/05/26	1	61.20	0	0.00	62.00	1	11,829	0.01%
2021/05/25	2	62.30	0	0.00	62.10	2	11,766	0.02%
2021/05/20	0	0.00	2	58.05	57.50	-2	11,905	-0.02%
2021/05/19	3	56.63	2	56.25	56.80	1	11,823	0.01%
2021/05/18	0	0.00	3	55.90	55.80	-3	12,099	-0.02%
2021/05/17	4	52.98	0	0.00	52.20	4	12,110	0.03%
2021/05/14	21	56.42	29	56.96	56.80	-8	11,978	-0.07%
2021/05/13	9	55.56	3	54.17	55.20	6	11,918	0.05%
2021/05/12	1	54.50	6	54.63	54.50	-5	11,847	-0.04%
2021/05/11	2	57.25	0	0.00	55.30	2	11,750	0.02%
2021/05/07	0	0.00	1	61.20	61.40	-1	12,225	-0.01%
2021/05/06	0	0.00	10	59.00	59.00	-10	12,352	-0.08%
2021/05/04	7	59.54	2	62.70	60.50	5	12,696	0.04%
2021/04/29	6	68.08	1	70.90	66.40	5	12,823	0.04%
2021/04/28	1	66.40	1	63.60	65.70	0	12,537	0.00%
2021/04/27	1	62.80	0	0.00	62.30	1	12,354	0.01%
2021/04/26	3	62.93	2	61.90	62.80	1	12,303	0.01%
2021/04/23	0	0.00	2	60.45	61.40	-2	11,914	-0.02%
2021/04/20	0	0.00	1	57.30	57.40	-1	11,736	-0.01%
2021/04/19	1	55.70	0	0.00	55.60	1	11,704	0.01%
2021/04/15	0	0.00	1	56.10	56.00	-1	11,723	-0.01%
2021/04/13	1	54.00	0	0.00	54.00	1	11,682	0.01%
2021/04/12	1	54.50	0	0.00	54.60	1	12,037	0.01%
2021/04/07	0	0.00	40	55.50	56.70	-40	12,186	-0.33%
2021/03/31	0	0.00	50	54.82	55.10	-50	12,061	-0.41%
2021/03/30	1	54.20	0	0.00	54.20	1	12,004	0.01%
2021/03/25	1	53.20	0	0.00	53.30	1	12,454	0.01%
2021/03/19	0	0.00	5	53.60	54.80	-5	13,461	-0.04%
2021/03/18	10	53.90	5	53.40	53.90	5	13,316	0.04%
2021/03/17	0	0.00	3	52.90	52.60	-3	13,694	-0.02%
2021/03/16	3	52.37	3	51.80	53.50	0	13,719	0.00%
2021/03/15	0	0.00	1	52.00	52.10	-1	13,566	-0.01%
2021/03/12	1	49.65	0	0.00	50.40	1	13,435	0.01%
2021/03/11	1	51.00	0	0.00	51.10	1	13,364	0.01%
2021/03/10	2	49.15	0	0.00	49.20	2	13,455	0.01%
2021/03/04	0	0.00	5	51.00	50.20	-5	13,548	-0.04%
2021/02/26	1	50.10	6	49.95	50.50	-5	13,419	-0.04%
2021/02/22	16	53.61	16	53.59	53.00	0	13,846	0.00%
2021/02/19	9	51.47	9	51.79	52.60	0	13,716	0.00%
2021/02/18	0	0.00	50	51.10	52.60	-50	13,480	-0.37%
2021/02/17	0	0.00	1	49.90	49.35	-1	13,096	-0.01%
2021/02/01	11	50.12	61	50.28	50.50	-50	12,400	-0.40%
2021/01/28	2	48.10	0	0.00	47.20	2	11,788	0.02%
2021/01/27	16	49.89	13	49.79	49.55	3	11,599	0.03%
2021/01/26	0	0.00	16	49.29	49.25	-16	11,336	-0.14%
2021/01/25	0	0.00	15	48.34	48.60	-15	11,053	-0.14%
2021/01/22	13	46.59	9	47.01	48.10	4	10,747	0.04%
2021/01/21	7	45.39	8	45.04	45.35	-1	10,434	-0.01%
2021/01/20	8	43.93	0	0.00	43.35	8	10,307	0.08%
2021/01/14	1	45.45	0	0.00	45.25	1	9,898	0.01%
2021/01/13	1	46.40	0	0.00	46.05	1	9,753	0.01%
2021/01/08	0	0.00	5	47.77	47.45	-5	9,504	-0.05%
2021/01/07	3	48.15	3	48.05	48.15	0	9,418	0.00%
2021/01/06	8	47.41	27	47.14	47.05	-19	9,411	-0.20%
2021/01/05	2	48.68	6	49.35	49.00	-4	9,338	-0.04%
2021/01/04	0	0.00	8	49.11	48.50	-8	8,979	-0.09%
2020/12/30	3	46.80	3	45.95	45.95	0	8,502	0.00%
2020/12/28	0	0.00	3	46.75	46.65	-3	8,355	-0.04%
2020/12/25	1	45.25	0	0.00	45.30	1	8,273	0.01%
2020/12/24	0	0.00	13	46.17	45.45	-13	8,225	-0.16%
2020/12/23	14	46.30	13	46.23	45.85	1	8,175	0.01%
2020/12/22	23	47.13	14	48.46	45.50	9	8,084	0.11%
2020/12/21	28	46.34	18	46.88	48.20	10	7,859	0.13%
2020/12/18	18	46.99	21	48.17	46.10	-3	7,645	-0.04%
2020/12/16	5	46.00	5	45.75	46.90	0	6,983	0.00%
2020/12/15	6	45.47	4	44.83	43.80	2	6,570	0.03%
2020/12/14	13	45.31	0	0.00	46.00	13	6,367	0.20%
2020/12/11	10	45.15	17	45.15	45.40	-7	6,225	-0.11%
2020/12/10	2	42.75	6	42.67	43.45	-4	5,707	-0.07%
2020/12/09	5	42.20	1	42.20	42.20	4	5,573	0.07%
2020/12/04	1	43.10	5	42.98	43.05	-4	5,885	-0.07%
2020/12/03	10	43.05	12	43.19	42.75	-2	5,731	-0.03%
2020/12/02	0	0.00	4	42.55	42.55	-4	5,636	-0.07%
2020/12/01	0	0.00	1	42.00	42.50	-1	5,581	-0.02%
2020/11/27	0	0.00	5	41.75	41.75	-5	5,694	-0.09%
2020/11/26	1	42.05	0	0.00	41.95	1	5,804	0.02%
2020/11/25	1	42.05	3	41.67	41.90	-2	5,880	-0.03%
2020/11/23	1	42.90	1	42.80	42.80	0	6,054	0.00%
2020/11/20	0	0.00	4	41.86	41.90	-4	5,885	-0.07%
2020/11/19	2	40.60	6	40.13	40.70	-4	5,592	-0.07%
2020/11/18	10	39.77	0	0.00	39.95	10	5,521	0.18%
2020/11/11	0	0.00	1	39.90	39.85	-1	6,551	-0.02%
2020/11/09	0	0.00	1	39.95	39.80	-1	7,407	-0.01%
2020/11/05	0	0.00	2	39.98	39.30	-2	7,547	-0.03%
2020/11/04	0	0.00	20	38.90	39.45	-20	7,610	-0.26%
2020/10/29	1	38.90	0	0.00	39.05	1	7,884	0.01%
2020/10/28	0	0.00	1	39.45	39.20	-1	7,902	-0.01%
2020/10/27	2	39.05	2	39.00	39.15	0	7,906	0.00%
2020/10/26	0	0.00	6	39.21	39.10	-6	7,938	-0.08%
2020/10/23	5	38.80	0	0.00	38.85	5	7,975	0.06%
2020/10/16	0	0.00	5	39.40	38.60	-5	8,510	-0.06%
2020/10/15	1	39.60	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	6	39.56	39.65	-6	8,656	-0.07%
2020/10/12	0	0.00	6	37.58	37.50	-6	8,885	-0.07%
2020/10/05	10	38.15	0	0.00	38.55	10	9,582	0.10%
2020/09/30	12	37.91	0	0.00	38.10	12	9,882	0.12%
2020/09/28	0	0.00	30	37.65	37.90	-30	10,155	-0.30%
2020/09/25	1	38.20	3	37.82	37.60	-2	10,413	-0.02%
2020/09/24	5	38.67	0	0.00	38.55	5	10,511	0.05%
2020/09/23	1	39.50	0	0.00	39.55	1	10,802	0.01%
2020/09/18	0	0.00	5	40.58	40.70	-5	11,199	-0.04%
2020/09/16	0	0.00	2	41.50	41.30	-2	11,249	-0.02%
2020/09/14	0	0.00	22	41.82	41.70	-22	11,693	-0.19%
2020/09/11	2	41.10	0	0.00	41.10	2	12,061	0.02%
2020/09/10	36	41.62	3	42.12	40.80	33	12,189	0.27%
2020/09/09	0	0.00	2	41.15	41.15	-2	12,078	-0.02%
2020/09/03	4	41.65	0	0.00	41.00	4	12,619	0.03%
2020/09/02	0	0.00	2	41.45	41.15	-2	13,279	-0.02%
2020/09/01	1	40.50	2	40.65	40.60	-1	13,354	-0.01%
2020/08/28	21	41.30	12	41.79	41.40	9	13,442	0.07%
2020/08/26	10	39.80	0	0.00	39.80	10	13,449	0.07%
2020/08/25	8	39.40	9	39.99	40.10	-1	13,704	-0.01%
2020/08/21	2	38.38	0	0.00	38.50	2	14,062	0.01%
2020/08/20	3	38.07	0	0.00	38.50	3	14,188	0.02%
2020/08/19	5	40.15	0	0.00	40.10	5	14,272	0.04%
2020/08/18	12	41.48	7	41.19	41.20	5	14,805	0.03%
2020/08/17	1	43.40	0	0.00	43.50	1	15,335	0.01%
2020/08/14	22	43.41	2	43.18	43.55	20	15,665	0.13%
2020/08/13	17	42.23	40	42.90	44.00	-23	16,035	-0.14%
2020/08/12	3	40.92	0	0.00	40.90	3	15,663	0.02%
2020/08/10	0	0.00	2	40.80	40.60	-2	15,931	-0.01%
2020/08/07	2	40.38	0	0.00	40.20	2	16,099	0.01%
2020/08/06	5	41.60	0	0.00	41.10	5	16,466	0.03%
2020/08/04	0	0.00	1	41.40	41.50	-1	17,247	-0.01%
2020/07/29	1	40.70	1	40.20	40.90	0	17,928	0.00%
2020/07/28	1	39.45	2	39.95	39.45	-1	17,901	-0.01%
2020/07/23	2	42.40	1	42.55	42.00	1	17,960	0.01%
2020/07/22	6	41.50	7	42.07	42.80	-1	18,107	-0.01%
2020/07/21	0	0.00	1	41.20	41.50	-1	17,986	-0.01%
2020/07/20	8	39.25	32	39.36	39.65	-24	17,840	-0.13%
2020/07/17	5	40.75	0	0.00	39.85	5	17,837	0.03%
2020/07/16	9	43.24	9	43.10	43.25	0	17,635	0.00%
2020/07/15	1	42.50	0	0.00	42.50	1	17,423	0.01%
2020/07/14	1	43.60	0	0.00	42.50	1	17,379	0.01%
2020/07/13	0	0.00	2	43.73	44.50	-2	17,295	-0.01%
2020/07/10	10	42.69	12	42.85	42.50	-2	17,133	-0.01%
2020/07/09	5	41.71	4	41.83	41.95	1	16,925	0.01%
2020/07/08	2	43.50	0	0.00	43.85	2	16,649	0.01%
2020/07/06	18	43.80	6	43.91	44.00	12	16,597	0.07%
2020/07/03	8	43.15	11	43.18	43.00	-3	16,418	-0.02%
2020/07/02	8	42.14	14	42.39	43.95	-6	16,271	-0.04%
2020/07/01	9	41.57	10	42.01	41.95	-1	15,947	-0.01%
2020/06/30	2	40.55	0	0.00	40.60	2	15,644	0.01%
2020/06/29	0	0.00	7	40.78	40.65	-7	15,658	-0.04%
2020/06/24	0	0.00	5	40.41	40.50	-5	15,616	-0.03%
2020/06/23	3	41.00	2	41.03	40.65	1	15,686	0.01%
2020/06/22	1	40.25	9	40.81	40.55	-8	15,677	-0.05%
2020/06/19	12	40.69	11	41.05	40.50	1	15,803	0.01%
2020/06/18	9	39.22	26	39.63	40.60	-17	15,511	-0.11%
2020/06/17	10	38.43	8	38.55	38.40	2	15,081	0.01%
2020/06/16	19	38.17	8	38.15	38.75	11	15,016	0.07%
2020/06/15	0	0.00	2	38.00	37.70	-2	15,009	-0.01%
2020/06/12	0	0.00	5	37.75	37.95	-5	14,993	-0.03%
2020/06/11	9	38.41	8	37.95	38.20	1	14,908	0.01%
2020/06/10	1	37.35	2	37.78	38.05	-1	14,791	-0.01%
2020/06/09	8	37.75	2	38.10	37.35	6	14,569	0.04%
2020/06/08	1	40.05	32	40.64	40.55	-31	13,891	-0.22%
2020/06/05	0	0.00	16	40.56	40.80	-16	13,694	-0.12%
2020/06/04	10	40.68	0	0.00	40.35	10	13,703	0.07%
2020/06/03	3	41.50	1	41.10	41.10	2	13,553	0.01%
2020/06/02	0	0.00	8	41.31	41.00	-8	13,320	-0.06%
2020/06/01	6	41.55	0	0.00	41.85	6	13,121	0.05%
2020/05/29	10	41.11	17	41.05	40.60	-7	12,818	-0.05%
2020/05/28	9	41.49	10	41.51	40.55	-1	12,660	-0.01%
2020/05/27	0	0.00	3	41.87	41.60	-3	12,319	-0.02%
2020/05/26	2	42.35	6	41.79	41.70	-4	12,135	-0.03%
2020/05/25	32	41.46	33	41.88	42.30	-1	11,780	-0.01%
2020/05/22	17	40.01	17	40.12	39.80	0	11,043	0.00%
2020/05/21	21	39.02	26	38.96	38.85	-5	10,233	-0.05%
2020/05/20	11	38.18	5	38.11	39.05	6	9,765	0.06%
2020/05/19	1	36.80	1	36.30	36.30	0	9,161	0.00%
2020/05/18	1	36.10	0	0.00	36.10	1	8,953	0.01%
2020/05/15	2	35.83	0	0.00	35.80	2	8,840	0.02%
2020/05/14	1	37.50	6	37.21	36.50	-5	8,503	-0.06%
2020/05/13	2	36.45	11	36.63	37.45	-9	8,158	-0.11%
2020/05/12	7	35.88	3	35.93	35.85	4	7,777	0.05%
2020/05/11	0	0.00	1	33.90	34.90	-1	7,351	-0.01%
2020/05/08	1	33.75	2	33.15	33.00	-1	6,940	-0.01%
2020/05/06	4	31.33	1	31.20	31.25	3	6,293	0.05%
2020/04/30	0	0.00	1	31.10	31.00	-1	6,073	-0.02%
2020/04/28	7	30.99	5	30.95	30.95	2	6,023	0.03%
2020/04/27	0	0.00	4	30.20	30.80	-4	5,969	-0.07%
2020/04/23	0	0.00	30	28.30	28.35	-30	5,699	-0.53%
2020/04/22	1	27.80	0	0.00	28.10	1	5,707	0.02%
2020/04/20	3	28.90	0	0.00	28.85	3	5,640	0.05%
2020/04/17	0	0.00	1	29.70	28.75	-1	5,625	-0.02%
2020/04/16	0	0.00	20	29.25	29.10	-20	5,528	-0.36%
2020/04/15	50	28.17	0	0.00	28.15	50	5,394	0.93%
2020/04/14	1	27.85	2	27.80	27.90	-1	5,394	-0.02%
2020/04/09	7	27.66	4	27.88	27.60	3	5,419	0.06%
2020/04/07	0	0.00	2	25.90	25.90	-2	5,205	-0.04%
2020/03/24	0	0.00	41	23.20	23.75	-41	4,530	-0.91%
2020/03/19	0	0.00	3	21.60	21.00	-3	4,364	-0.07%
2020/03/18	0	0.00	4	22.50	22.40	-4	4,298	-0.09%
2020/03/17	0	0.00	5	22.00	22.00	-5	4,367	-0.11%
2020/03/16	0	0.00	7	23.10	23.70	-7	4,396	-0.16%
2020/03/13	0	0.00	51	23.65	25.00	-51	4,384	-1.16%
2020/03/09	10	29.60	0	0.00	29.00	10	4,176	0.24%
2020/02/27	0	0.00	1	31.60	30.90	-1	4,561	-0.02%
2020/02/25	0	0.00	4	31.10	31.10	-4	5,137	-0.08%
2020/02/14	1	30.35	0	0.00	30.30	1	5,232	0.02%
2020/02/13	5	30.20	0	0.00	30.15	5	5,292	0.09%
2020/01/30	2	29.55	6	29.80	29.00	-4	6,404	-0.06%
2020/01/20	17	31.50	0	0.00	31.50	17	6,284	0.27%
2020/01/16	0	0.00	30	31.60	31.60	-30	6,288	-0.48%
2020/01/15	0	0.00	4	31.38	31.20	-4	6,308	-0.06%
2020/01/10	1	30.40	0	0.00	30.50	1	6,455	0.02%
2020/01/09	2	30.55	0	0.00	30.60	2	6,472	0.03%
2020/01/08	14	30.55	0	0.00	30.55	14	6,520	0.21%
2020/01/06	1	31.70	3	31.68	31.65	-2	7,065	-0.03%
2020/01/03	20	31.48	1	31.75	31.70	19	7,075	0.27%
2020/01/02	2	31.43	0	0.00	31.90	2	7,116	0.03%
2019/12/27	8	31.45	23	31.31	31.15	-15	7,464	-0.20%
2019/12/25	0	0.00	100	30.83	30.75	-100	7,466	-1.34%
2019/12/20	1	31.25	0	0.00	31.05	1	7,472	0.01%
2019/12/19	0	0.00	1	31.20	31.20	-1	7,447	-0.01%
2019/12/18	0	0.00	2	31.15	31.10	-2	7,423	-0.03%
2019/12/16	0	0.00	44	30.95	31.00	-44	7,349	-0.60%
2019/12/13	1	30.25	0	0.00	30.20	1	7,288	0.01%
2019/12/12	3	30.48	0	0.00	30.20	3	7,172	0.04%
2019/12/11	15	30.80	2	30.75	30.80	13	7,033	0.18%
2019/12/02	1	31.50	0	0.00	31.30	1	6,883	0.01%
2019/11/29	0	0.00	2	32.40	32.30	-2	6,830	-0.03%
2019/11/27	1	33.00	0	0.00	33.15	1	6,741	0.01%
2019/11/26	12	32.68	6	32.73	32.60	6	6,676	0.09%
2019/11/22	19	32.72	11	32.58	32.55	8	6,450	0.12%
2019/11/21	5	31.15	0	0.00	32.05	5	6,166	0.08%
2019/11/20	4	31.60	0	0.00	31.50	4	6,381	0.06%
2019/11/18	0	0.00	6	32.05	32.05	-6	6,768	-0.09%
2019/11/15	0	0.00	4	31.85	31.85	-4	6,786	-0.06%
2019/11/12	0	0.00	2	32.55	32.55	-2	6,786	-0.03%
2019/11/11	13	32.92	4	32.95	32.55	9	6,729	0.13%
2019/11/08	0	0.00	4	32.95	32.85	-4	6,584	-0.06%
2019/11/05	14	32.38	15	32.69	32.75	-1	6,175	-0.02%
2019/11/04	0	0.00	8	31.85	32.05	-8	5,941	-0.13%
2019/10/31	0	0.00	8	30.16	29.95	-8	5,708	-0.14%
2019/10/30	2	30.10	0	0.00	30.00	2	5,678	0.04%
2019/10/29	8	30.59	0	0.00	30.50	8	5,603	0.14%
2019/10/28	1	31.55	0	0.00	31.40	1	5,531	0.02%
2019/10/24	1	31.75	0	0.00	31.75	1	5,522	0.02%
2019/10/22	21	31.99	0	0.00	32.00	21	5,538	0.38%
2019/10/21	2	31.95	12	31.89	32.05	-10	5,473	-0.18%
2019/10/16	5	31.00	0	0.00	30.85	5	5,349	0.09%
2019/10/15	12	31.23	7	31.04	30.90	5	5,293	0.09%
2019/10/14	9	30.34	8	30.40	31.00	1	5,017	0.02%
2019/10/09	1	30.20	0	0.00	30.70	1	4,732	0.02%
2019/10/08	3	30.45	0	0.00	30.70	3	4,734	0.06%
2019/10/07	0	0.00	1	30.50	30.90	-1	4,709	-0.02%
2019/10/03	8	29.85	20	29.95	30.10	-12	4,570	-0.26%
2019/10/02	1	28.65	1	29.00	29.40	0	4,302	0.00%
2019/09/27	1	28.35	0	0.00	28.15	1	4,302	0.02%
2019/09/24	0	0.00	4	28.95	29.00	-4	4,368	-0.09%
2019/09/23	0	0.00	100	28.66	28.65	-100	4,361	-2.29%
2019/09/19	1	28.35	0	0.00	28.35	1	4,363	0.02%
2019/09/18	0	0.00	2	28.68	28.50	-2	4,383	-0.05%
2019/09/12	1	28.75	0	0.00	29.00	1	4,640	0.02%
2019/09/11	0	0.00	254	28.83	28.75	-254	4,673	-5.44%	大賣/鉅額交易
2019/09/10	1	28.75	0	0.00	29.00	1	4,647	0.02%
2019/09/05	4	29.55	0	0.00	29.20	4	4,627	0.09%
2019/09/04	10	29.20	0	0.00	29.35	10	4,608	0.22%
2019/09/03	0	0.00	3	28.95	28.95	-3	4,617	-0.06%
2019/09/02	0	0.00	3	28.25	28.25	-3	4,558	-0.07%
2019/08/30	2	27.90	0	0.00	27.90	2	4,556	0.04%
2019/08/29	1	27.90	0	0.00	27.90	1	4,525	0.02%
2019/08/27	2	28.05	0	0.00	28.00	2	4,599	0.04%
2019/08/26	1	28.25	0	0.00	28.10	1	4,548	0.02%
2019/08/23	9	30.37	0	0.00	30.30	9	4,475	0.20%
2019/08/22	16	31.74	10	30.95	30.80	6	4,316	0.14%
2019/08/21	2	34.00	0	0.00	34.00	2	3,965	0.05%
2019/08/20	1	33.65	0	0.00	33.60	1	3,970	0.03%
2019/08/08	4	31.75	0	0.00	32.00	4	4,308	0.09%
2019/07/29	0	0.00	2	34.70	34.50	-2	4,631	-0.04%
2019/07/26	1	34.90	0	0.00	34.75	1	4,692	0.02%
2019/07/24	0	0.00	11	35.32	35.35	-11	4,741	-0.23%
2019/07/22	0	0.00	5	35.00	34.80	-5	4,803	-0.10%
2019/07/19	10	34.81	9	35.07	34.70	1	4,859	0.02%
2019/07/16	9	35.25	0	0.00	35.20	9	5,080	0.18%
2019/07/12	1	35.30	9	35.30	35.25	-8	5,313	-0.15%
2019/07/11	0	0.00	12	34.87	34.65	-12	5,449	-0.22%
2019/07/08	1	34.60	0	0.00	34.30	1	5,725	0.02%
2019/07/05	2	34.25	0	0.00	34.55	2	5,925	0.03%
2019/07/04	0	0.00	6	34.52	34.60	-6	6,265	-0.10%
2019/07/02	7	34.02	2	34.25	33.95	5	6,845	0.07%
2019/07/01	1	34.00	5	33.91	34.05	-4	6,896	-0.06%
2019/06/25	10	33.46	0	0.00	33.20	10	7,332	0.14%
2019/06/24	11	33.70	1	33.75	33.75	10	7,343	0.14%
2019/06/21	9	33.51	4	34.20	33.60	5	7,380	0.07%
2019/06/20	0	0.00	10	33.20	33.70	-10	7,327	-0.14%
2019/06/19	0	0.00	3	32.70	32.50	-3	7,366	-0.04%
2019/06/12	0	0.00	11	32.18	32.30	-11	7,865	-0.14%
2019/06/11	3	32.00	3	31.65	31.70	0	7,877	0.00%
2019/06/06	5	31.32	0	0.00	30.85	5	8,259	0.06%
2019/06/05	9	31.36	8	31.68	31.30	1	8,334	0.01%
2019/06/04	8	31.25	8	31.35	31.10	0	8,331	0.00%
2019/06/03	13	31.07	0	0.00	31.05	13	8,323	0.16%
2019/05/30	11	32.19	0	0.00	31.95	11	8,176	0.13%
2019/05/29	5	31.30	49	32.27	32.70	-44	8,135	-0.54%
2019/05/28	8	31.21	11	31.30	31.10	-3	8,068	-0.04%
2019/05/27	6	30.48	0	0.00	30.95	6	8,098	0.07%
2019/05/24	7	30.85	0	0.00	30.25	7	8,087	0.09%
2019/05/21	4	33.40	0	0.00	33.25	4	7,838	0.05%
2019/05/17	0	0.00	2	34.50	34.50	-2	7,864	-0.03%
2019/05/15	7	33.18	7	33.70	33.50	0	7,953	0.00%
2019/05/10	3	34.05	33	34.12	33.95	-30	7,912	-0.38%
2019/05/07	1	36.95	10	37.00	36.95	-9	8,205	-0.11%
2019/05/06	15	36.86	0	0.00	36.70	15	8,284	0.18%
2019/05/03	8	37.28	7	37.93	37.90	1	8,241	0.01%
2019/05/02	3	37.05	0	0.00	37.40	3	8,187	0.04%
2019/04/30	1	36.45	0	0.00	36.95	1	8,159	0.01%
2019/04/29	1	36.25	0	0.00	36.25	1	8,146	0.01%
2019/04/26	14	37.34	0	0.00	37.00	14	8,183	0.17%
2019/04/25	3	38.15	0	0.00	37.85	3	8,169	0.04%
2019/04/24	4	37.85	0	0.00	37.55	4	8,154	0.05%
2019/04/23	5	37.30	1	37.45	37.80	4	8,109	0.05%
2019/04/22	64	37.88	0	0.00	37.80	64	8,045	0.80%
2019/04/19	63	38.01	66	38.34	38.35	-3	8,029	-0.04%
2019/04/18	85	37.58	86	38.15	37.35	-1	7,983	-0.01%
2019/04/17	107	37.87	50	37.99	37.50	57	7,919	0.72%	大買/
2019/04/15	30	37.15	0	0.00	37.15	30	7,682	0.39%
2019/04/11	2	36.95	0	0.00	36.20	2	7,488	0.03%
2019/04/10	46	37.51	0	0.00	37.25	46	7,275	0.63%
2019/04/09	6	37.14	16	36.78	37.20	-10	6,956	-0.14%
2019/04/08	6	35.14	34	35.37	35.95	-28	6,570	-0.43%
2019/04/03	3	34.35	14	34.62	34.50	-11	6,398	-0.17%
2019/04/02	0	0.00	10	34.43	34.15	-10	6,334	-0.16%
2019/04/01	10	33.87	7	34.57	33.95	3	6,285	0.05%
2019/03/29	5	34.45	10	34.28	34.50	-5	6,158	-0.08%
2019/03/28	0	0.00	20	34.46	34.60	-20	6,093	-0.33%
2019/03/26	12	33.83	0	0.00	33.60	12	6,351	0.19%
2019/03/22	10	34.43	3	34.60	33.80	7	6,338	0.11%
2019/03/21	18	35.23	28	35.49	35.10	-10	6,491	-0.15%
2019/03/20	3	33.42	7	34.35	34.55	-4	7,202	-0.06%
2019/03/19	2	33.35	0	0.00	33.35	2	7,144	0.03%
2019/03/18	5	34.25	5	34.55	34.10	0	7,276	0.00%
2019/03/15	5	33.50	5	34.00	34.10	0	7,280	0.00%
2019/03/14	5	33.75	5	34.00	33.60	0	7,304	0.00%
2019/03/13	5	35.05	0	0.00	34.05	5	7,331	0.07%
2019/03/12	0	0.00	10	34.35	34.70	-10	7,213	-0.14%
2019/03/11	0	0.00	10	33.36	33.55	-10	7,122	-0.14%
2019/03/08	3	32.22	0	0.00	32.35	3	7,322	0.04%
2019/03/07	100	32.89	1	33.15	32.60	99	7,370	1.34%
2019/03/05	5	32.75	5	33.20	32.75	0	7,619	0.00%
2019/03/04	2	33.20	0	0.00	32.70	2	7,753	0.03%
2019/02/26	15	32.64	0	0.00	32.20	15	8,037	0.19%
2019/02/25	1	33.15	0	0.00	33.15	1	8,041	0.01%
2019/02/20	0	0.00	4	33.43	33.10	-4	8,506	-0.05%
2019/02/19	0	0.00	7	32.99	33.00	-7	8,725	-0.08%
2019/02/18	0	0.00	1	32.00	32.00	-1	8,776	-0.01%
2019/02/14	2	33.15	3	33.40	32.95	-1	9,148	-0.01%
2019/02/13	1	32.55	15	32.85	33.00	-14	9,185	-0.15%
2019/02/12	90	32.46	1	32.40	32.40	89	9,372	0.95%
2019/02/11	30	32.35	25	32.74	32.60	5	9,569	0.05%
2019/01/30	1	32.35	0	0.00	32.15	1	9,556	0.01%
2019/01/29	30	32.03	0	0.00	32.45	30	9,548	0.31%
2019/01/28	9	31.98	13	32.30	32.10	-4	9,420	-0.04%
2019/01/25	0	0.00	7	30.72	30.80	-7	9,325	-0.08%
2019/01/24	0	0.00	1	30.10	29.90	-1	9,306	-0.01%
2019/01/23	0	0.00	3	29.85	29.85	-3	9,333	-0.03%
2019/01/21	0	0.00	2	29.55	29.75	-2	9,400	-0.02%
2019/01/18	11	29.05	9	29.27	29.55	2	9,444	0.02%
2019/01/16	2	29.78	0	0.00	29.85	2	9,492	0.02%
2019/01/15	1	30.30	0	0.00	30.30	1	9,452	0.01%
2019/01/11	24	30.05	0	0.00	29.55	24	9,515	0.25%
2019/01/10	4	30.70	3	31.05	30.70	1	9,456	0.01%
2019/01/09	1	30.20	6	30.60	30.55	-5	9,464	-0.05%
2019/01/08	4	30.08	0	0.00	29.80	4	9,483	0.04%
2019/01/07	3	29.67	0	0.00	29.60	3	9,469	0.03%
2019/01/04	3	29.13	0	0.00	29.00	3	9,580	0.03%
2018/12/28	1	30.20	5	30.37	30.15	-4	9,760	-0.04%
2018/12/26	0	0.00	5	30.70	30.25	-5	9,965	-0.05%
2018/12/25	1	29.90	5	30.30	30.25	-4	10,109	-0.04%
2018/12/22	1	29.95	0	0.00	30.05	1	10,402	0.01%
2018/12/21	1	29.00	0	0.00	30.50	1	10,443	0.01%
2018/12/20	25	29.99	13	29.95	29.70	12	10,349	0.12%
2018/12/19	13	32.06	13	32.02	31.85	0	10,170	0.00%
2018/12/18	4	32.13	4	32.05	31.90	0	10,041	0.00%
2018/12/14	11	31.94	0	0.00	31.85	11	10,062	0.11%
2018/12/13	36	34.32	38	35.37	33.50	-2	9,881	-0.02%
2018/12/12	3	32.10	3	32.20	32.60	0	8,813	0.00%
2018/12/11	2	32.05	17	32.57	32.00	-15	8,820	-0.17%
2018/12/06	1	31.50	1	32.15	31.70	0	8,775	0.00%
2018/12/03	0	0.00	3	33.45	33.50	-3	8,805	-0.03%
2018/11/29	2	31.63	2	32.40	31.50	0	8,644	0.00%
2018/11/28	20	31.79	0	0.00	31.80	20	8,697	0.23%
2018/11/23	0	0.00	2	29.60	29.85	-2	8,610	-0.02%
2018/11/21	0	0.00	1	31.55	32.25	-1	8,561	-0.01%
2018/11/20	1	31.95	0	0.00	31.60	1	8,677	0.01%
2018/11/19	2	32.70	2	33.08	32.00	0	8,643	0.00%
2018/11/16	3	31.58	19	31.99	32.00	-16	8,521	-0.19%
2018/11/14	0	0.00	2	30.03	30.40	-2	8,442	-0.02%
2018/11/13	1	27.80	2	29.23	29.30	-1	8,313	-0.01%
2018/11/12	5	29.00	10	28.64	28.20	-5	8,185	-0.06%
2018/11/09	2	28.15	3	28.13	28.30	-1	8,118	-0.01%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/06	1	25.05	1	24.95	24.95	0	7,996	0.00%
2018/11/01	0	0.00	45	25.23	25.30	-45	7,918	-0.57%
2018/10/31	0	0.00	10	24.08	24.40	-10	7,903	-0.13%
2018/10/26	5	22.05	5	22.90	22.55	0	8,112	0.00%
2018/10/25	1	22.00	0	0.00	22.45	1	8,115	0.01%
2018/10/17	3	24.85	0	0.00	23.70	3	8,998	0.03%
2018/10/12	1	23.90	32	23.96	24.00	-31	9,258	-0.33%
2018/10/11	4	23.61	0	0.00	23.60	4	9,310	0.04%
2018/10/05	11	26.14	0	0.00	26.20	11	9,945	0.11%
2018/10/03	4	28.31	0	0.00	28.20	4	11,209	0.04%
2018/09/26	0	0.00	30	32.10	32.05	-30	10,852	-0.28%
2018/09/14	0	0.00	3	31.70	32.50	-3	10,701	-0.03%
2018/09/13	50	31.74	0	0.00	31.65	50	10,654	0.47%
2018/09/12	45	31.28	6	31.07	31.00	39	10,627	0.37%
2018/09/11	5	30.80	5	32.00	31.95	0	10,650	0.00%
2018/09/10	53	32.21	2	32.05	32.05	51	10,611	0.48%
2018/09/07	2	33.30	0	0.00	33.30	2	10,656	0.02%
2018/09/06	5	34.50	5	34.50	34.50	0	10,654	0.00%
2018/09/05	10	34.34	9	34.49	34.50	1	10,714	0.01%
2018/09/04	1	35.85	0	0.00	36.00	1	10,692	0.01%
2018/09/03	5	36.90	5	35.80	35.80	0	10,587	0.00%
2018/08/31	3	37.17	3	36.75	36.70	0	10,639	0.00%
2018/08/30	0	0.00	6	36.30	36.20	-6	10,625	-0.06%
2018/08/28	2	34.90	2	35.60	35.50	0	10,829	0.00%
2018/08/24	15	33.80	0	0.00	33.80	15	10,953	0.14%
2018/08/23	1	33.85	0	0.00	34.10	1	10,966	0.01%
2018/08/22	5	33.89	2	33.90	33.75	3	10,906	0.03%
2018/08/21	0	0.00	2	35.00	35.40	-2	11,046	-0.02%
2018/08/17	7	36.59	0	0.00	36.00	7	11,326	0.06%
2018/08/16	1	37.25	0	0.00	36.65	1	11,348	0.01%
2018/08/15	0	0.00	61	37.86	37.90	-61	11,589	-0.53%
2018/08/14	5	35.70	5	36.83	36.85	0	12,134	0.00%
2018/08/13	3	35.33	0	0.00	35.50	3	12,287	0.02%
2018/08/10	0	0.00	8	37.61	37.55	-8	12,187	-0.07%
2018/08/06	14	38.50	0	0.00	38.35	14	12,517	0.11%
2018/08/03	8	37.65	0	0.00	39.00	8	12,550	0.06%
2018/08/02	10	37.73	0	0.00	37.65	10	12,638	0.08%
2018/07/31	25	39.13	0	0.00	39.25	25	12,843	0.19%
2018/07/30	21	39.76	13	39.38	38.85	8	13,019	0.06%
2018/07/27	30	39.85	0	0.00	40.05	30	12,973	0.23%
2018/07/26	0	0.00	13	40.08	40.70	-13	12,803	-0.10%
2018/07/25	0	0.00	1	38.70	37.90	-1	12,359	-0.01%
2018/07/24	0	0.00	1	38.30	38.30	-1	12,307	-0.01%
2018/07/20	0	0.00	25	38.84	38.35	-25	12,460	-0.20%
2018/07/18	20	37.80	70	38.20	37.80	-50	12,405	-0.40%
2018/07/17	20	38.50	20	38.90	38.90	0	12,362	0.00%
2018/07/16	2	38.50	7	38.34	38.65	-5	12,343	-0.04%
2018/07/13	12	37.78	23	37.81	37.05	-11	11,991	-0.09%
2018/07/12	66	37.43	6	37.39	37.55	60	11,975	0.50%
2018/07/11	20	36.60	33	36.14	37.15	-13	11,380	-0.11%
2018/07/10	0	0.00	4	33.10	33.80	-4	10,879	-0.04%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/05	0	0.00	3	32.95	32.25	-3	11,945	-0.03%
2018/06/28	0	0.00	5	33.87	33.70	-5	13,502	-0.04%
2018/06/27	5	33.50	0	0.00	32.90	5	13,814	0.04%
2018/06/26	3	33.05	0	0.00	33.30	3	13,867	0.02%
2018/06/25	4	34.18	0	0.00	33.80	4	13,903	0.03%
2018/06/13	7	35.05	6	34.70	34.70	1	14,041	0.01%
2018/06/12	4	35.58	3	35.80	35.45	1	14,084	0.01%
2018/06/11	17	35.45	0	0.00	35.40	17	13,952	0.12%
2018/06/08	0	0.00	2	35.85	35.85	-2	13,940	-0.01%
2018/06/07	5	35.27	0	0.00	35.20	5	13,820	0.04%
2018/06/06	0	0.00	10	35.85	35.70	-10	13,746	-0.07%
2018/06/04	10	36.50	0	0.00	36.30	10	13,518	0.07%
2018/06/01	3	34.85	9	35.64	36.20	-6	13,373	-0.04%
2018/05/31	10	34.60	0	0.00	34.25	10	13,216	0.08%
2018/05/30	5	34.45	0	0.00	34.40	5	13,214	0.04%
2018/05/29	3	36.17	4	35.41	35.20	-1	13,382	-0.01%
2018/05/28	8	34.43	8	34.89	34.90	0	13,185	0.00%
2018/05/25	2	34.00	2	33.58	33.10	0	12,886	0.00%
2018/05/23	29	34.07	0	0.00	34.05	29	12,805	0.23%
2018/05/22	2	34.20	33	34.75	35.20	-31	12,626	-0.25%
2018/05/21	0	0.00	2	31.85	32.00	-2	12,098	-0.02%
2018/05/18	2	31.55	2	31.20	30.60	0	11,960	0.00%
2018/05/16	4	32.13	0	0.00	31.50	4	12,003	0.03%
2018/05/15	0	0.00	1	32.00	31.90	-1	12,099	-0.01%
2018/05/14	5	32.10	7	32.14	31.75	-2	12,428	-0.02%
2018/05/11	3	31.47	0	0.00	31.50	3	12,508	0.02%
2018/05/10	5	31.85	5	32.30	32.20	0	12,735	0.00%
2018/05/09	1	31.65	1	32.00	31.40	0	13,108	0.00%
2018/05/08	1	31.55	0	0.00	31.55	1	14,501	0.01%
2018/05/04	2	33.40	1	33.75	33.10	1	14,713	0.01%
2018/04/27	3	32.25	0	0.00	32.30	3	14,913	0.02%
2018/04/26	2	34.05	0	0.00	32.00	2	15,227	0.01%
2018/04/25	2	34.55	1	34.85	34.50	1	15,131	0.01%
2018/04/24	3	33.82	3	34.57	34.00	0	15,052	0.00%
2018/04/19	3	35.20	0	0.00	35.00	3	14,655	0.02%
2018/04/18	6	36.05	6	35.70	34.70	0	14,658	0.00%
2018/04/17	13	36.37	0	0.00	35.50	13	14,648	0.09%
2018/04/16	1	36.90	34	37.46	37.60	-33	14,689	-0.22%
2018/04/13	5	36.15	2	36.40	36.30	3	14,611	0.02%
2018/04/12	36	36.67	9	36.47	36.20	27	14,567	0.19%
2018/04/11	11	37.24	0	0.00	35.30	11	14,156	0.08%
2018/04/10	59	38.30	8	38.58	38.20	51	13,821	0.37%
2018/04/09	18	41.68	0	0.00	40.50	18	13,502	0.13%
2018/04/03	15	47.03	1	45.00	45.00	14	13,180	0.11%
2018/04/02	18	49.43	1	50.60	48.95	17	12,886	0.13%
2018/03/31	30	50.00	23	50.07	49.80	7	12,835	0.05%
2018/03/30	6	50.15	24	49.66	50.00	-18	12,756	-0.14%
2018/03/29	1	48.65	0	0.00	48.25	1	12,456	0.01%
2018/03/28	8	49.26	3	49.05	48.90	5	12,459	0.04%
2018/03/27	1	49.80	26	49.93	49.85	-25	12,570	-0.20%
2018/03/26	0	0.00	1	47.70	48.40	-1	12,396	-0.01%
2018/03/23	6	47.05	7	47.01	47.00	-1	12,330	-0.01%
2018/03/22	4	48.61	14	48.50	48.55	-10	12,284	-0.08%
2018/03/21	1	49.05	3	48.95	48.50	-2	12,226	-0.02%
2018/03/20	0	0.00	1	47.20	47.60	-1	12,144	-0.01%
2018/03/19	3	47.07	0	0.00	46.90	3	12,264	0.02%
2018/03/16	2	46.33	2	46.35	47.10	0	12,420	0.00%
2018/03/15	1	45.25	1	45.55	45.25	0	12,521	0.00%
2018/03/14	2	45.15	0	0.00	45.15	2	12,655	0.02%
2018/03/13	4	46.13	1	46.20	46.00	3	12,882	0.02%
2018/03/09	11	44.95	24	45.69	45.95	-13	13,279	-0.10%
2018/03/08	5	44.62	13	44.79	44.60	-8	13,215	-0.06%
2018/03/07	2	44.58	2	44.80	44.15	0	13,213	0.00%
2018/03/06	13	44.42	5	45.34	45.50	8	13,345	0.06%
2018/03/05	1	44.05	1	44.65	44.30	0	13,349	0.00%
2018/03/02	9	44.16	8	44.38	44.55	1	13,462	0.01%
2018/03/01	18	46.40	2	46.90	46.10	16	13,309	0.12%
2018/02/26	25	47.78	1	48.40	47.60	24	13,472	0.18%
2018/02/23	51	48.10	0	0.00	47.80	51	13,931	0.37%
2018/02/22	5	48.45	0	0.00	48.10	5	14,128	0.04%
2018/02/21	0	0.00	10	50.00	50.50	-10	14,260	-0.07%
2018/02/12	4	46.25	0	0.00	46.15	4	14,596	0.03%
2018/02/09	6	46.30	3	45.63	46.50	3	15,312	0.02%
2018/02/08	1	48.90	0	0.00	47.50	1	16,522	0.01%
2018/02/07	0	0.00	1	49.30	49.00	-1	17,249	-0.01%
2018/02/06	13	45.91	1	47.50	46.50	12	17,155	0.07%
2018/02/05	4	48.36	2	48.05	48.50	2	16,883	0.01%
2018/02/02	7	50.32	3	49.97	49.70	4	16,783	0.02%
2018/02/01	10	54.02	2	55.05	51.40	8	16,594	0.05%
2018/01/31	7	54.73	4	56.53	53.10	3	16,249	0.02%
2018/01/30	5	54.00	13	53.70	53.10	-8	14,707	-0.05%
2018/01/25	5	51.40	5	49.50	49.50	0	14,094	0.00%
2018/01/24	5	50.50	5	51.20	51.20	0	14,062	0.00%
2018/01/23	14	53.34	48	52.28	50.30	-34	14,143	-0.24%
2018/01/22	13	50.03	13	50.66	53.40	0	13,899	0.00%
2018/01/17	5	49.25	5	48.80	48.30	0	13,689	0.00%
2018/01/16	0	0.00	1	48.15	48.15	-1	13,914	-0.01%
2018/01/10	0	0.00	1	49.15	49.40	-1	13,737	-0.01%
2018/01/08	5	47.38	0	0.00	47.50	5	13,458	0.04%
2018/01/04	1	45.80	0	0.00	45.80	1	13,668	0.01%
2018/01/03	3	45.92	1	46.35	46.35	2	13,721	0.01%
2018/01/02	1	45.60	0	0.00	45.55	1	13,633	0.01%