元太 (8069)-群益金鼎-延平券商分點個股進出

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

元太

(8069)

可現股當沖

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

立即追蹤
本地時間:14:30

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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	219.25	1	220.00	219.50	1	6,432	0.02%
2024/05/30	12	220.00	12	222.79	220.00	0	6,424	0.00%
2024/05/29	13	228.46	13	232.77	227.00	0	6,488	0.00%
2024/05/27	2	226.00	2	226.50	226.00	0	6,830	0.00%
2024/05/23	0	0.00	6	225.01	225.50	-6	6,933	-0.09%
2024/05/20	0	0.00	1	212.50	212.50	-1	6,921	-0.01%
2024/05/17	0	0.00	2	209.00	209.00	-2	6,992	-0.03%
2024/05/16	3	210.83	4	216.75	210.50	-1	7,020	-0.01%
2024/05/14	3	213.00	3	215.00	214.00	0	7,213	0.00%
2024/05/13	3	219.00	5	218.80	219.00	-2	7,201	-0.03%
2024/05/10	0	0.00	1	208.00	210.50	-1	7,130	-0.01%
2024/05/09	1	209.00	0	0.00	208.00	1	7,297	0.01%
2024/05/08	3	209.50	0	0.00	209.50	3	7,447	0.04%
2024/05/06	2	218.00	2	218.25	218.00	0	7,669	0.00%
2024/05/03	5	217.50	6	219.08	217.50	-1	8,148	-0.01%
2024/05/02	2	216.79	2	216.50	216.00	0	8,247	0.00%
2024/04/30	14	211.82	6	215.67	210.00	8	8,213	0.10%
2024/04/29	2	220.75	0	0.00	220.50	2	8,180	0.02%
2024/04/26	2	227.50	3	227.83	227.50	-1	8,103	-0.01%
2024/04/25	1	219.50	0	0.00	216.50	1	8,015	0.01%
2024/04/22	2	212.50	0	0.00	207.00	2	7,885	0.03%
2024/04/19	4	217.63	1	219.50	215.00	3	7,795	0.04%
2024/04/18	4	225.38	146	227.48	225.50	-142	7,695	-1.85%	大賣/鉅額交易
2024/04/17	144	228.88	1	233.00	229.00	143	7,574	1.89%	大買/鉅額交易
2024/04/16	6	237.08	6.1	239.21	237.00	-0.1	7,500	0.00%
2024/04/15	2	241.00	2	240.75	241.00	0	7,467	0.00%
2024/04/12	1	245.00	4	244.63	245.00	-3	7,483	-0.04%
2024/04/11	1	242.00	4	239.75	242.00	-3	7,431	-0.04%
2024/04/10	2	239.75	2	240.00	240.00	0	7,391	0.00%
2024/04/09	1	231.00	1	227.00	231.00	0	7,358	0.00%
2024/04/08	1	232.00	0	0.00	232.00	1	7,348	0.01%
2024/04/01	0	0.00	10	232.00	231.50	-10	7,508	-0.13%
2024/03/28	0	0.00	0.2	228.50	227.00	-0.2	7,624	0.00%
2024/03/26	1	229.50	6	232.00	229.50	-5	7,926	-0.06%
2024/03/25	1	238.00	0	0.00	237.00	1	7,892	0.01%
2024/03/22	3.1	236.46	6	234.25	236.50	-2.9	7,858	-0.04%
2024/03/20	0.2	240.00	0	0.00	238.50	0.2	7,913	0.00%
2024/03/19	1.1	239.64	1	241.00	239.50	0.1	7,963	0.00%
2024/03/18	1	244.50	1	239.00	244.50	0	7,934	0.00%
2024/03/15	1	234.00	1	235.00	234.00	0	7,914	0.00%
2024/03/14	0	0.00	2	234.25	235.50	-2	7,900	-0.03%
2024/03/13	10	231.40	8	234.06	230.50	2	7,846	0.03%
2024/03/12	2	238.75	1	234.50	236.00	1	7,793	0.01%
2024/03/11	2	229.50	3	223.33	229.50	-1	7,722	-0.01%
2024/03/08	5	227.10	1.2	219.67	222.50	3.8	7,635	0.05%
2024/03/05	1	244.96	0	0.00	241.00	1	7,259	0.01%
2024/03/04	2	246.50	5	251.10	246.50	-3	7,191	-0.04%
2024/03/01	1	253.00	4	245.41	253.00	-3	7,109	-0.04%
2024/02/29	1	241.00	5.5	241.95	246.00	-4.5	6,948	-0.06%
2024/02/27	0	0.00	2	227.25	230.00	-2	6,664	-0.03%
2024/02/26	1	222.00	1	222.00	223.50	0	6,590	0.00%
2024/02/22	1	230.00	2	230.75	233.00	-1	6,498	-0.02%
2024/02/21	1	231.00	2	232.00	232.00	-1	6,489	-0.02%
2024/02/20	2	224.00	1	223.50	228.50	1	6,446	0.02%
2024/02/16	1	228.50	1	229.50	226.00	0	6,577	0.00%
2024/02/15	2	228.00	3	226.67	229.00	-1	6,481	-0.02%
2024/02/01	1	214.00	2	214.75	213.50	-1	6,168	-0.02%
2024/01/31	2	211.50	0	0.00	208.00	2	6,050	0.03%
2024/01/29	16	214.72	17	215.29	216.00	-1	5,987	-0.02%
2024/01/26	2	218.50	5	211.70	217.00	-3	5,799	-0.05%
2024/01/25	2	199.25	2	199.75	200.50	0	5,280	0.00%
2024/01/23	0	0.00	2	196.00	195.50	-2	5,071	-0.04%
2024/01/19	0	0.00	1	190.00	187.00	-1	4,987	-0.02%
2024/01/15	1	187.00	0	0.00	187.00	1	5,088	0.02%
2024/01/10	1	185.00	1	186.50	187.00	0	5,293	0.00%
2024/01/09	19	189.84	19	193.50	190.00	0	5,268	0.00%
2024/01/05	0	0.00	1	190.00	189.50	-1	5,249	-0.02%
2024/01/04	1	187.50	0	0.00	188.00	1	5,308	0.02%
2024/01/03	5	189.40	3	190.83	189.50	2	5,427	0.04%
2024/01/02	3	195.00	2	197.50	195.00	1	5,495	0.02%
2023/12/27	2.2	202.82	6.3	200.68	203.00	-4.1	5,510	-0.07%
2023/12/26	1	193.50	1	194.00	193.50	0	5,340	0.00%
2023/12/25	5	197.80	10	198.00	197.00	-5	5,297	-0.09%
2023/12/22	2	193.25	10.2	186.14	197.00	-8.2	5,205	-0.16%
2023/12/20	1	181.00	4	180.38	181.00	-3	4,888	-0.06%
2023/12/19	3	178.33	1	178.00	177.00	2	4,911	0.04%
2023/12/18	1	179.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	1	182.00	0	0.00	180.00	1	5,028	0.02%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/08	0	0.00	5.1	180.22	178.50	-5.1	5,027	-0.10%
2023/12/06	5	177.40	0	0.00	178.00	5	5,273	0.09%
2023/12/05	1	182.00	0	0.00	179.00	1	5,321	0.02%
2023/11/29	0	0.00	2	177.00	178.50	-2	5,283	-0.04%
2023/11/28	1	174.50	0	0.00	175.50	1	5,343	0.02%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/21	0	0.00	2	176.00	176.00	-2	5,460	-0.04%
2023/11/20	4	179.00	0	0.00	177.50	4	5,505	0.07%
2023/11/17	0	0.00	10	180.00	181.00	-10	5,543	-0.18%
2023/11/16	4	180.63	9	176.94	180.50	-5	5,583	-0.09%
2023/11/15	0	0.00	1	180.50	180.00	-1	5,481	-0.02%
2023/11/09	0	0.00	1	172.50	172.50	-1	6,645	-0.02%
2023/11/08	2	170.00	1.4	170.93	171.00	0.6	6,735	0.01%
2023/11/07	8	168.38	6	170.17	168.50	2	6,755	0.03%
2023/11/06	2	174.25	0	0.00	173.00	2	6,738	0.03%
2023/11/03	0	0.00	0.6	174.00	173.50	-0.6	6,673	-0.01%
2023/11/01	2	169.00	2	168.50	169.00	0	6,822	0.00%
2023/10/31	0	0.00	0.2	170.50	168.00	-0.2	6,916	0.00%
2023/10/30	1	169.00	1.5	169.17	169.00	-0.5	7,005	-0.01%
2023/10/26	3.1	167.40	1	169.50	167.00	2.1	7,216	0.03%
2023/10/24	3.5	168.57	3	167.33	170.00	0.5	7,342	0.01%
2023/10/23	7	167.79	6	168.25	168.00	1	7,307	0.01%
2023/10/20	6	173.33	5	172.90	173.00	1	7,205	0.01%
2023/10/19	0	0.00	0.1	179.50	178.50	-0.1	7,130	0.00%
2023/10/16	1	181.00	0	0.00	179.00	1	7,225	0.01%
2023/10/12	1	185.00	1	185.50	185.00	0	7,245	0.00%
2023/10/11	6	181.00	6	178.58	181.00	0	7,233	0.00%
2023/10/06	7	183.64	1	184.00	182.00	6	7,202	0.08%
2023/09/28	1	179.00	0	0.00	179.50	1	7,258	0.01%
2023/09/27	0	0.00	7	177.00	178.50	-7	7,294	-0.10%
2023/09/26	3.1	177.55	3	179.83	177.50	0.1	7,325	0.00%
2023/09/25	0	0.00	2	182.50	182.00	-2	7,373	-0.03%
2023/09/22	3	177.33	1	174.00	179.50	2	7,489	0.03%
2023/09/21	9	180.89	0	0.00	178.00	9	7,579	0.12%
2023/09/20	0.2	183.50	1	183.00	180.00	-0.8	7,664	-0.01%
2023/09/19	2	181.00	2	182.50	181.00	0	7,767	0.00%
2023/09/15	7	180.00	7	181.21	180.00	0	8,323	0.00%
2023/09/14	1	180.50	0.5	182.50	182.50	0.5	8,376	0.01%
2023/09/13	2.3	174.71	1	176.00	174.00	1.3	8,346	0.02%
2023/09/12	25.6	172.17	23	174.83	172.00	2.6	8,365	0.03%
2023/09/11	3	178.50	3	177.50	178.50	0	8,287	0.00%
2023/09/08	11	179.45	10	179.90	179.50	1	8,389	0.01%
2023/09/07	6	183.50	6	185.08	183.50	0	8,546	0.00%
2023/09/06	0	0.00	3	186.67	186.50	-3	8,648	-0.03%
2023/09/05	1	185.00	1	186.00	185.00	0	8,865	0.00%
2023/09/04	5.1	184.21	4	185.25	184.00	1.1	8,982	0.01%
2023/09/01	1	188.00	1	184.00	188.00	0	9,011	0.00%
2023/08/30	8	182.75	0	0.00	182.50	8	9,211	0.09%
2023/08/29	2	184.50	2	183.50	184.50	0	9,456	0.00%
2023/08/28	4.1	181.26	3	180.50	181.50	1.1	9,482	0.01%
2023/08/25	3	180.83	1	181.00	181.00	2	9,562	0.02%
2023/08/24	1.2	184.25	7.6	185.31	185.00	-6.4	9,619	-0.07%
2023/08/23	3.2	180.09	3	180.00	180.00	0.2	9,749	0.00%
2023/08/22	3	182.00	1	180.00	181.00	2	9,975	0.02%
2023/08/21	1	180.00	0	0.00	179.50	1	9,991	0.01%
2023/08/18	5	181.00	3	182.50	181.00	2	10,044	0.02%
2023/08/17	7.7	179.34	2	183.25	183.50	5.7	9,996	0.06%
2023/08/16	20	191.38	10	194.85	191.00	10	9,513	0.11%
2023/08/15	36	202.15	33	204.29	202.50	3	9,446	0.03%
2023/08/14	3	200.17	1	201.00	201.00	2	9,624	0.02%
2023/08/11	11	204.77	8	207.31	204.50	3	9,901	0.03%
2023/08/10	28	208.66	26	210.71	208.50	2	10,024	0.02%
2023/08/09	2	218.00	1	223.00	218.00	1	9,974	0.01%
2023/08/08	4	225.50	4	226.00	225.50	0	10,000	0.00%
2023/08/07	0	0.00	4	227.75	228.00	-4	9,996	-0.04%
2023/08/04	2	217.75	2	217.50	217.50	0	9,939	0.00%
2023/08/02	2	223.25	2	225.75	220.50	0	9,958	0.00%
2023/08/01	1	225.00	0	0.00	222.50	1	10,227	0.01%
2023/07/31	2	227.75	6	225.17	225.00	-4	10,323	-0.04%
2023/07/28	1	218.00	5	220.00	221.50	-4	10,400	-0.04%
2023/07/27	1	209.50	2	211.75	213.00	-1	10,711	-0.01%
2023/07/26	1	208.50	0	0.00	208.50	1	11,395	0.01%
2023/07/21	4	214.13	11	214.18	215.00	-7	11,738	-0.06%
2023/07/20	2	218.00	2	213.50	213.00	0	11,800	0.00%
2023/07/19	1	223.50	2	221.75	219.00	-1	11,899	-0.01%
2023/07/18	6	221.17	7	220.79	222.00	-1	12,083	-0.01%
2023/07/17	0	0.00	1	218.00	218.50	-1	12,170	-0.01%
2023/07/14	7	220.50	4	219.75	220.50	3	12,292	0.02%
2023/07/13	1	223.00	0	0.00	221.00	1	12,382	0.01%
2023/07/12	3	221.67	3	222.17	221.50	0	12,447	0.00%
2023/07/11	2	218.50	4	219.88	222.00	-2	12,582	-0.02%
2023/07/10	2	211.75	0	0.00	212.00	2	12,593	0.02%
2023/07/07	15	212.67	14	213.32	212.50	1	12,723	0.01%
2023/07/06	16	217.06	14	219.43	216.50	2	12,802	0.02%
2023/07/05	1	224.50	0	0.00	223.50	1	13,110	0.01%
2023/07/03	7	224.64	7	225.29	224.50	0	13,818	0.00%
2023/06/30	4	223.25	4.1	221.09	225.00	-0.1	13,825	0.00%
2023/06/29	16	220.03	16	217.16	220.50	0	13,824	0.00%
2023/06/28	8	214.13	9	212.44	215.00	-1	13,779	-0.01%
2023/06/27	3	211.17	3	212.50	211.50	0	13,714	0.00%
2023/06/26	70	207.56	72	207.43	207.50	-2	13,656	-0.01%
2023/06/21	1	222.50	1	222.50	222.00	0	13,254	0.00%
2023/06/20	3	225.67	4	225.88	227.00	-1	13,325	-0.01%
2023/06/19	4	227.63	4	228.75	227.50	0	13,442	0.00%
2023/06/16	6	229.00	5	232.20	228.50	1	13,454	0.01%
2023/06/15	24	231.56	22	233.50	231.00	2	13,434	0.01%
2023/06/14	5.5	234.73	14	236.07	235.00	-8.5	13,455	-0.06%
2023/06/13	30	236.02	14.2	233.77	241.00	15.9	13,480	0.12%
2023/06/12	19	226.61	18	228.69	226.50	1	13,457	0.01%
2023/06/09	15	225.60	17	226.76	227.00	-2	13,641	-0.01%
2023/06/08	19	218.00	13	220.65	216.00	6	13,800	0.04%
2023/06/07	6	225.33	6	225.25	226.50	0	14,437	0.00%
2023/06/05	2	220.50	5	221.40	222.50	-3	14,787	-0.02%
2023/06/02	3	213.83	8	216.31	218.00	-5	14,948	-0.03%
2023/06/01	2	207.50	3	209.17	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	2	206.25	1	209.00	205.50	1	15,284	0.01%
2023/05/29	7	206.64	5	208.82	205.00	2	15,377	0.01%
2023/05/26	1	205.52	9	209.94	211.00	-8	15,672	-0.05%
2023/05/25	1	201.00	1	202.50	204.00	0	15,576	0.00%
2023/05/24	1	202.50	4.2	203.33	203.50	-3.2	15,794	-0.02%
2023/05/23	4	199.00	5	200.20	200.50	-1	15,994	-0.01%
2023/05/22	1	197.50	2	199.00	196.00	-1	16,029	-0.01%
2023/05/19	5	194.80	3	195.33	198.00	2	16,148	0.01%
2023/05/18	8	200.25	7	200.86	198.50	1	16,664	0.01%
2023/05/17	1	204.50	6.2	204.47	204.00	-5.2	16,424	-0.03%
2023/05/16	0	0.00	4	196.63	198.00	-4	16,328	-0.02%
2023/05/12	1	191.50	1	189.50	193.00	0	16,487	0.00%
2023/05/10	2	190.75	2	190.75	191.00	0	16,947	0.00%
2023/05/09	9	191.89	6	193.33	192.00	3	17,073	0.02%
2023/05/08	7	193.14	6	193.58	192.50	1	17,251	0.01%
2023/05/05	6	197.75	8	198.88	198.00	-2	17,369	-0.01%
2023/05/04	3	196.83	2	198.25	196.50	1	18,012	0.01%
2023/05/03	4	200.00	9.3	198.97	197.00	-5.3	18,098	-0.03%
2023/05/02	9	195.78	14	192.86	197.50	-5	17,881	-0.03%
2023/04/28	0	0.00	13	190.50	190.50	-13	17,603	-0.07%
2023/04/27	5	174.50	5	175.50	173.50	0	17,597	0.00%
2023/04/26	0	0.00	7	174.29	175.50	-7	17,774	-0.04%
2023/04/25	4	173.75	1	170.50	170.00	3	17,824	0.02%
2023/04/24	3	175.33	2	176.00	173.50	1	17,950	0.01%
2023/04/21	4	172.13	28	172.00	172.00	-24	17,974	-0.13%
2023/04/20	10	167.90	5	168.80	167.00	5	18,203	0.03%
2023/04/19	2	170.25	1	172.00	171.00	1	18,613	0.01%
2023/04/18	20	170.60	0	0.00	171.50	20	18,811	0.11%
2023/04/17	1	172.50	0	0.00	172.00	1	19,005	0.01%
2023/04/14	3	173.50	6	171.67	173.50	-3	19,254	-0.02%
2023/04/13	4	174.25	2	174.50	173.50	2	19,349	0.01%
2023/04/12	2.2	175.32	2	176.50	175.00	0.2	19,500	0.00%
2023/04/11	2	178.50	5	179.90	178.50	-3	19,579	-0.02%
2023/04/10	2	177.75	4	179.75	178.00	-2	19,623	-0.01%
2023/04/07	29.2	171.50	28	170.95	172.00	1.2	19,333	0.01%
2023/04/06	49	172.20	42	180.63	171.00	7	19,087	0.04%
2023/03/31	3	184.67	3	184.67	184.50	0	18,757	0.00%
2023/03/30	0	0.00	5	184.40	184.50	-5	18,956	-0.03%
2023/03/29	38	179.64	37	181.42	179.50	1	18,944	0.01%
2023/03/28	5	183.00	4	182.13	182.00	1	19,128	0.01%
2023/03/27	5	183.90	4	185.00	185.00	1	19,233	0.01%
2023/03/24	7	183.29	8	184.13	184.00	-1	19,458	-0.01%
2023/03/23	6	180.67	3	181.50	181.00	3	19,549	0.02%
2023/03/22	5	183.30	6	183.33	182.50	-1	20,129	0.00%
2023/03/21	1	178.00	3	179.00	178.50	-2	20,311	-0.01%
2023/03/20	4	177.25	10	177.75	177.00	-6	20,573	-0.03%
2023/03/17	4	176.25	5	177.20	175.50	-1	20,951	0.00%
2023/03/16	2	173.75	1	175.50	173.50	1	21,229	0.00%
2023/03/15	4	175.00	0	0.00	174.00	4	21,596	0.02%
2023/03/14	5	175.90	4	178.00	174.00	1	21,825	0.00%
2023/03/13	8.1	176.31	3	176.50	176.00	5.1	21,869	0.02%
2023/03/10	27.2	180.85	5	183.10	180.00	22.2	21,694	0.10%
2023/03/09	21	204.33	0	0.00	199.50	21	21,317	0.10%
2023/03/08	19	200.42	34	199.74	201.00	-15	21,404	-0.07%
2023/03/07	19	208.55	27.5	207.75	205.00	-8.5	21,612	-0.04%
2023/03/06	3	204.50	8	204.00	207.50	-5	21,672	-0.02%
2023/03/03	21	192.50	21	195.88	192.50	0	21,756	0.00%
2023/03/02	22	194.55	21	194.26	194.50	1	22,171	0.00%
2023/03/01	3	193.33	1	193.50	193.00	2	22,508	0.01%
2023/02/24	13	196.69	10	195.60	194.50	3	22,873	0.01%
2023/02/23	6	201.50	10	201.00	202.00	-4	23,262	-0.02%
2023/02/22	11.5	204.80	4	202.75	202.00	7.5	24,058	0.03%
2023/02/21	2	209.75	6	207.83	210.00	-4	24,129	-0.02%
2023/02/20	11	203.41	3	203.83	203.50	8	24,377	0.03%
2023/02/17	8	205.25	26	204.77	206.00	-18	25,053	-0.07%
2023/02/16	23	199.22	14	200.25	206.00	9	25,127	0.04%
2023/02/15	4	192.25	2	193.00	191.00	2	24,963	0.01%
2023/02/14	13	195.00	8	196.88	194.00	5	25,384	0.02%
2023/02/13	0	0.00	8	195.50	196.50	-8	25,641	-0.03%
2023/02/10	5	194.50	5	194.90	193.00	0	25,850	0.00%
2023/02/09	5	194.60	9	197.00	196.50	-4	26,118	-0.02%
2023/02/08	14	194.43	7	196.50	193.00	7	26,283	0.03%
2023/02/07	10	192.60	11	191.50	193.00	-1	26,566	0.00%
2023/02/06	7	191.64	8.5	193.12	191.50	-1.5	26,647	-0.01%
2023/02/03	23	192.24	27.5	192.50	190.50	-4.5	26,670	-0.02%
2023/02/02	10	189.50	16.3	187.63	190.50	-6.3	26,475	-0.02%
2023/02/01	3	178.00	8	177.69	179.00	-5	26,112	-0.02%
2023/01/31	3	174.17	1	175.00	172.50	2	26,147	0.01%
2023/01/30	6	175.58	2	175.50	173.50	4	26,138	0.02%
2023/01/17	9	175.89	5	176.00	176.00	4	25,983	0.02%
2023/01/16	7	175.93	21	175.95	176.50	-14	26,111	-0.05%
2023/01/13	6	173.00	9	173.67	173.00	-3	26,318	-0.01%
2023/01/12	8	174.38	9	174.11	172.00	-1	26,425	0.00%
2023/01/11	18	174.03	18	174.22	174.00	0	26,403	0.00%
2023/01/10	14	173.71	17	174.79	173.50	-3	26,451	-0.01%
2023/01/09	24	173.25	19	174.08	172.50	5	26,265	0.02%
2023/01/06	4	169.25	10	170.45	172.00	-6	26,179	-0.02%
2023/01/05	14	166.04	11	168.64	165.00	3	26,179	0.01%
2023/01/04	16	172.88	35.2	173.02	170.00	-19.2	26,238	-0.07%
2023/01/03	2	169.75	10	168.20	170.50	-8	26,247	-0.03%
2022/12/30	16	161.78	15	163.47	161.00	1	26,196	0.00%
2022/12/29	10	161.15	11	160.41	164.00	-1	26,189	0.00%
2022/12/28	20.1	162.43	9	163.83	161.00	11.1	26,216	0.04%
2022/12/27	7	168.64	6	169.25	168.00	1	26,263	0.00%
2022/12/26	1	167.50	1	168.00	166.00	0	26,416	0.00%
2022/12/23	3	165.83	3	166.17	167.00	0	26,662	0.00%
2022/12/22	31.1	168.42	13	166.39	169.50	18.1	26,847	0.07%
2022/12/21	10	164.15	10	165.40	164.00	0	26,905	0.00%
2022/12/20	26	165.60	22	165.75	164.00	4	26,953	0.01%
2022/12/19	5	169.30	4	170.13	169.50	1	27,091	0.00%
2022/12/16	6	171.58	1	171.00	168.00	5	27,192	0.02%
2022/12/15	2	177.25	2	178.50	177.00	0	27,037	0.00%
2022/12/14	3	173.83	23	175.20	178.50	-20	26,864	-0.07%
2022/12/13	11	167.09	9	167.06	165.00	2	26,294	0.01%
2022/12/12	4	171.25	4	168.00	171.00	0	26,022	0.00%
2022/12/09	11	169.27	10	169.00	170.00	1	25,876	0.00%
2022/12/08	13	170.77	10	169.80	169.50	3	25,677	0.01%
2022/12/07	33.2	173.70	15	174.77	172.00	18.2	25,533	0.07%
2022/12/06	19	183.79	11	187.14	181.50	8	25,368	0.03%
2022/12/05	4	185.75	36	183.28	186.00	-32	25,288	-0.13%
2022/12/02	9	179.28	13	178.19	181.00	-4	25,249	-0.02%
2022/12/01	16	180.03	11	181.23	177.50	5	25,343	0.02%
2022/11/30	8	176.19	8	177.19	181.00	0	25,232	0.00%
2022/11/29	29	178.09	21	183.55	177.00	8	25,069	0.03%
2022/11/28	30	183.52	42	180.87	184.00	-12	24,844	-0.05%
2022/11/25	11	177.82	13	177.96	177.50	-2	24,664	-0.01%
2022/11/24	19	175.92	26	175.67	178.00	-7	24,408	-0.03%
2022/11/23	12	167.38	17	168.44	169.00	-5	24,076	-0.02%
2022/11/22	16	165.28	9	166.56	163.50	7	23,799	0.03%
2022/11/21	30.1	162.72	82	162.15	164.00	-51.9	23,469	-0.22%
2022/11/18	103	174.07	56	176.50	170.00	47	22,849	0.21%	大買/
2022/11/17	22	187.00	15	187.74	188.50	7	22,015	0.03%
2022/11/16	12	178.63	15	179.17	182.50	-3	21,904	-0.01%
2022/11/15	67.2	180.35	22	181.48	178.50	45.2	21,782	0.21%
2022/11/14	13	193.27	14	194.39	193.50	-1	21,755	0.00%
2022/11/11	29	189.91	64	189.76	189.50	-35	22,085	-0.16%
2022/11/10	75.3	185.48	31	192.16	185.00	44.3	21,815	0.20%
2022/11/09	30.5	196.21	33	198.47	195.00	-2.5	21,644	-0.01%
2022/11/08	16	205.91	13	210.73	203.00	3	21,457	0.01%
2022/11/07	49	209.18	49	209.56	208.00	0	21,297	0.00%
2022/11/04	18	211.19	17	208.62	217.00	1	20,999	0.00%
2022/11/03	31	210.74	31	209.81	212.50	0	20,765	0.00%
2022/11/02	2	200.75	8	200.63	200.50	-6	20,781	-0.03%
2022/11/01	8	203.50	5	203.70	202.00	3	20,920	0.01%
2022/10/31	23	205.61	22	206.11	205.50	1	20,907	0.00%
2022/10/28	14	202.25	15	202.33	207.00	-1	20,928	0.00%
2022/10/27	5	188.00	12	193.33	196.00	-7	20,654	-0.03%
2022/10/26	7	184.93	10	182.70	186.00	-3	20,510	-0.01%
2022/10/25	0	0.00	2.1	181.67	182.50	-2.1	20,514	-0.01%
2022/10/24	5.2	184.98	5	186.90	185.00	0.2	20,460	0.00%
2022/10/21	38	190.42	29	185.74	183.50	9	20,432	0.04%
2022/10/20	7	195.50	5	197.40	200.50	2	20,179	0.01%
2022/10/19	8	204.38	5	205.50	201.00	3	20,098	0.01%
2022/10/18	5	204.10	4	207.13	205.00	1	20,078	0.00%
2022/10/17	42	197.60	40	202.00	205.00	2	20,107	0.01%
2022/10/14	11	209.45	30	210.52	206.50	-19	19,989	-0.10%
2022/10/13	18	201.92	9	207.00	200.00	9	19,795	0.05%
2022/10/12	10.1	202.77	10	205.60	207.00	0.1	19,691	0.00%
2022/10/11	10	204.30	13	201.46	201.00	-3	19,656	-0.02%
2022/10/07	2	222.00	1	222.50	221.00	1	19,904	0.01%
2022/10/06	22	217.86	22	217.43	218.00	0	20,385	0.00%
2022/10/05	7	222.57	8	220.25	219.00	-1	20,750	0.00%
2022/10/04	0	0.00	8	217.19	218.50	-8	21,066	-0.04%
2022/10/03	6	207.08	6	207.75	209.00	0	21,333	0.00%
2022/09/30	1	211.50	4	206.63	212.00	-3	21,793	-0.01%
2022/09/29	15.3	206.46	11	202.95	206.50	4.3	22,711	0.02%
2022/09/28	21	207.67	19	209.84	205.50	2	23,035	0.01%
2022/09/27	5	219.00	10	216.50	219.00	-5	23,768	-0.02%
2022/09/26	49	215.69	13	219.46	215.50	36	24,268	0.15%
2022/09/23	11	229.00	3	230.00	227.00	8	24,475	0.03%
2022/09/22	3	237.17	4	235.00	238.50	-1	24,749	0.00%
2022/09/21	4	233.00	4	232.25	234.50	0	24,902	0.00%
2022/09/20	6	235.33	6	236.50	235.50	0	25,011	0.00%
2022/09/19	3	231.67	3	233.17	234.00	0	25,194	0.00%
2022/09/16	5	234.10	1.5	235.17	234.50	3.5	25,504	0.01%
2022/09/15	7	243.57	5	243.30	240.00	2	26,060	0.01%
2022/09/14	11	242.36	10	241.10	242.50	1	26,125	0.00%
2022/09/13	36	248.43	37	245.50	248.50	-1	26,249	0.00%
2022/09/12	6	244.50	1	246.00	237.50	5	26,185	0.02%
2022/09/08	1	236.00	5	238.50	240.50	-4	26,324	-0.02%
2022/09/07	5	225.40	2	225.50	228.50	3	26,382	0.01%
2022/09/06	11	234.18	10	235.50	232.50	1	26,387	0.00%
2022/09/05	10	244.65	10	243.60	243.00	0	26,468	0.00%
2022/09/02	5	241.90	6	241.67	242.00	-1	26,588	0.00%
2022/09/01	7	234.43	6	233.33	233.50	1	26,784	0.00%
2022/08/31	12	246.71	15	242.00	239.50	-3	26,958	-0.01%
2022/08/30	11	244.50	14	245.82	247.00	-3	26,980	-0.01%
2022/08/29	8	237.25	2	240.00	240.50	6	27,013	0.02%
2022/08/26	0	0.00	2	240.25	240.00	-2	27,221	-0.01%
2022/08/25	4	244.75	4	244.75	244.00	0	27,195	0.00%
2022/08/24	3	242.00	3	242.67	241.00	0	27,382	0.00%
2022/08/23	3	242.67	3	236.67	243.50	0	27,788	0.00%
2022/08/22	7	241.86	7	241.29	243.50	0	28,218	0.00%
2022/08/19	12	242.63	16	246.59	241.50	-4	28,532	-0.01%
2022/08/18	14	232.64	36.3	227.26	238.00	-22.3	28,229	-0.08%
2022/08/17	9	216.33	11	218.23	216.50	-2	28,012	-0.01%
2022/08/16	10	216.90	13	215.00	217.00	-3	28,013	-0.01%
2022/08/15	4	208.88	5	208.20	211.50	-1	28,004	0.00%
2022/08/12	2	196.75	2	195.75	198.00	0	28,163	0.00%
2022/08/11	16	198.34	9	196.33	197.00	7	28,840	0.02%
2022/08/10	2	196.50	2	195.50	196.50	0	29,292	0.00%
2022/08/09	9	194.44	7	198.29	201.00	2	29,733	0.01%
2022/08/08	3	200.50	9	201.28	205.00	-6	29,733	-0.02%
2022/08/05	2	188.50	3.2	193.34	195.00	-1.2	29,821	0.00%
2022/08/04	15	185.97	20	182.70	188.00	-5	29,883	-0.02%
2022/08/03	11.2	183.00	13	182.42	181.00	-1.8	30,183	-0.01%
2022/08/02	8	184.63	3	185.83	186.00	5	30,199	0.02%
2022/08/01	6	191.17	2	190.25	189.50	4	30,270	0.01%
2022/07/29	7	193.93	7	193.57	195.50	0	30,443	0.00%
2022/07/28	6	191.33	11	191.50	191.00	-5	30,465	-0.02%
2022/07/27	9	184.89	11	186.00	187.00	-2	30,360	-0.01%
2022/07/26	3	186.33	3	189.33	186.50	0	30,392	0.00%
2022/07/25	5	184.60	5	186.90	185.50	0	30,679	0.00%
2022/07/22	4	188.13	3	191.17	188.00	1	30,740	0.00%
2022/07/21	1.1	185.95	3	184.17	186.00	-1.9	30,751	-0.01%
2022/07/20	3	183.50	9	181.50	180.50	-6	30,838	-0.02%
2022/07/19	7.2	176.24	1	177.50	174.50	6.2	30,855	0.02%
2022/07/18	7.5	177.63	28	177.02	176.00	-20.5	30,902	-0.07%
2022/07/15	171	177.10	132	173.39	176.50	39	30,939	0.13%	大買/大賣/
2022/07/14	17.5	172.59	20	171.53	175.50	-2.5	30,749	-0.01%
2022/07/13	9	170.17	21	171.64	166.00	-12	30,353	-0.04%
2022/07/12	34	166.65	31	164.48	168.50	3	29,951	0.01%
2022/07/11	16	167.44	18	168.33	166.50	-2	29,701	-0.01%
2022/07/08	82	169.63	81.2	169.21	170.50	0.8	29,604	0.00%
2022/07/07	128	164.37	135	158.83	168.00	-7	29,163	-0.02%	大買/大賣/
2022/07/06	30	160.95	51	162.79	160.50	-21	28,192	-0.07%
2022/07/05	65.1	162.12	85	163.16	162.00	-19.9	27,920	-0.07%
2022/07/04	22	168.32	45	166.53	170.00	-23	27,225	-0.08%
2022/07/01	32.1	174.52	25	174.88	170.00	7.1	26,936	0.03%
2022/06/30	89	193.49	13	192.46	188.50	76	26,824	0.28%
2022/06/29	2	203.50	6	206.33	209.00	-4	26,768	-0.01%
2022/06/28	1	201.50	2	202.50	205.00	-1	27,221	0.00%
2022/06/27	2	204.00	31	204.92	204.00	-29	27,511	-0.11%
2022/06/24	6	197.58	5	196.90	196.00	1	27,640	0.00%
2022/06/23	2	195.25	28	196.61	197.00	-26	27,833	-0.09%
2022/06/22	44	191.50	19	191.89	188.50	25	28,270	0.09%
2022/06/21	3	192.33	2	196.50	199.00	1	28,926	0.00%
2022/06/20	16	195.56	18	200.44	192.50	-2	29,007	-0.01%
2022/06/17	8	196.25	8	197.25	204.50	0	29,177	0.00%
2022/06/16	7	204.64	6	206.08	201.00	1	28,823	0.00%
2022/06/15	21	204.79	3	205.67	203.50	18	29,010	0.06%
2022/06/14	14	202.86	8	207.25	211.00	6	29,119	0.02%
2022/06/13	2	211.75	2	215.00	208.50	0	28,965	0.00%
2022/06/10	7	215.71	19	213.55	219.00	-12	28,896	-0.04%
2022/06/09	14	210.64	10.1	208.55	212.00	3.9	28,690	0.01%
2022/06/08	5.1	204.44	3	205.00	206.50	2.1	28,613	0.01%
2022/06/07	3.4	200.85	2	199.01	200.50	1.4	28,659	0.00%
2022/06/06	7	203.93	4	204.50	202.50	3	28,801	0.01%
2022/06/02	0	0.00	2	211.25	209.00	-2	28,755	-0.01%
2022/06/01	4	209.01	12.1	210.34	209.50	-8.1	28,898	-0.03%
2022/05/31	16	206.19	9	204.28	203.00	7	28,582	0.02%
2022/05/30	12.5	208.92	9	208.50	207.00	3.5	28,155	0.01%
2022/05/27	15	206.97	14.1	206.79	212.50	0.9	27,660	0.00%
2022/05/26	6.4	201.06	9	198.22	198.00	-2.6	27,239	-0.01%
2022/05/25	16	192.53	22	196.27	195.00	-6	28,257	-0.02%
2022/05/24	10	195.00	4.5	193.61	191.00	5.5	28,262	0.02%
2022/05/23	13	194.62	14	197.93	194.50	-1	28,328	0.00%
2022/05/20	12	200.13	12	200.50	200.50	0	28,185	0.00%
2022/05/19	17	196.62	17.5	191.96	200.50	-0.5	27,834	0.00%
2022/05/18	12	189.04	13.1	190.50	193.50	-1.1	27,147	0.00%
2022/05/17	7	183.71	11.2	182.07	186.50	-4.2	26,881	-0.02%
2022/05/16	0	0.00	14	176.86	178.50	-14	26,522	-0.05%
2022/05/13	1	168.00	4	164.50	169.00	-3	26,300	-0.01%
2022/05/12	11.1	166.63	2	167.75	165.50	9.1	26,146	0.03%
2022/05/11	4	177.25	5	177.90	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	6	172.08	5	170.90	170.00	1	26,308	0.00%
2022/05/06	4.1	166.76	5	169.40	172.50	-0.9	26,350	0.00%
2022/05/05	1.5	171.83	0	0.00	173.50	1.5	26,415	0.01%
2022/05/04	1	167.07	0	0.00	167.00	1	26,359	0.00%
2022/05/03	3	171.33	2	172.50	171.50	1	26,392	0.00%
2022/04/29	9	176.11	9	176.06	174.00	0	26,523	0.00%
2022/04/28	11	171.59	12	171.29	169.50	-1	26,444	0.00%
2022/04/27	30	175.05	29	169.28	175.00	1	26,567	0.00%
2022/04/26	3	171.83	4	173.25	175.00	-1	26,696	0.00%
2022/04/25	5.1	169.41	3	171.67	169.50	2.1	26,938	0.01%
2022/04/22	11	183.32	11	181.50	180.50	0	26,942	0.00%
2022/04/21	4	184.25	10.1	186.05	185.00	-6.1	27,071	-0.02%
2022/04/20	6	182.58	3	182.50	179.00	3	27,297	0.01%
2022/04/19	9	178.28	9	178.00	177.00	0	27,306	0.00%
2022/04/18	9	169.44	15	174.97	169.50	-6	27,393	-0.02%
2022/04/15	19	173.58	3	173.00	170.50	16	27,735	0.06%
2022/04/14	9	177.11	36	178.06	179.50	-27	28,304	-0.10%
2022/04/13	4	171.13	3	173.00	173.00	1	28,427	0.00%
2022/04/12	2	168.75	8	169.25	169.50	-6	28,619	-0.02%
2022/04/11	21	167.69	14	168.07	168.00	7	28,722	0.02%
2022/04/08	6	171.50	6	174.08	174.50	0	28,998	0.00%
2022/04/07	9	169.22	4	171.88	168.00	5	28,841	0.02%
2022/04/06	15	176.20	2	175.75	176.50	13	28,591	0.05%
2022/04/01	70	179.21	53	181.40	180.50	17	28,306	0.06%
2022/03/31	38	187.21	51.2	188.71	185.00	-13.2	28,140	-0.05%
2022/03/30	4	176.88	6	179.75	179.50	-2	28,215	-0.01%
2022/03/29	11	176.68	7	178.86	179.50	4	27,933	0.01%
2022/03/28	14	178.25	15	178.47	181.50	-1	27,650	0.00%
2022/03/25	12	176.38	19	176.55	177.00	-7	27,280	-0.03%
2022/03/24	8	162.63	23.1	166.25	172.50	-15.1	26,557	-0.06%
2022/03/23	4	155.88	7.3	156.56	157.00	-3.3	25,865	-0.01%
2022/03/22	6.1	150.28	12	150.42	153.00	-5.9	26,108	-0.02%
2022/03/21	1	145.00	3	144.67	144.50	-2	25,879	-0.01%
2022/03/18	1	142.00	8	143.94	145.50	-7	26,077	-0.03%
2022/03/17	1	139.50	6.4	138.83	140.00	-5.4	25,941	-0.02%
2022/03/16	1	130.00	5	129.40	130.00	-4	25,870	-0.02%
2022/03/15	13	129.19	8	128.63	126.50	5	26,235	0.02%
2022/03/14	4	133.63	4.3	133.37	136.00	-0.3	26,500	0.00%
2022/03/11	8	131.25	9	131.22	132.00	-1	26,591	0.00%
2022/03/10	3.3	133.09	2	131.00	131.00	1.3	26,570	0.00%
2022/03/09	5.1	131.56	3	132.83	134.50	2.1	26,616	0.01%
2022/03/08	11	135.09	21	132.17	130.00	-10	26,447	-0.04%
2022/03/07	21	139.29	10.3	140.91	138.00	10.7	26,398	0.04%
2022/03/04	8	144.81	7	147.28	147.00	1	26,573	0.00%
2022/03/03	4	146.00	2	146.50	146.50	2	26,961	0.01%
2022/03/02	3.2	147.00	1	147.50	146.50	2.2	27,141	0.01%
2022/03/01	5	150.80	3	150.50	150.00	2	27,201	0.01%
2022/02/25	6.4	150.82	18	149.86	147.50	-11.6	27,962	-0.04%
2022/02/24	10	149.20	3	149.50	147.00	7	26,920	0.03%
2022/02/23	7	151.43	11	152.00	152.50	-4	27,583	-0.01%
2022/02/22	2	144.75	3	145.50	146.00	-1	28,880	0.00%
2022/02/21	2	147.50	6	147.67	149.00	-4	28,897	-0.01%
2022/02/18	5	145.80	5	145.80	146.00	0	28,964	0.00%
2022/02/17	5	146.20	11	144.59	146.00	-6	28,875	-0.02%
2022/02/16	59	141.77	54	140.61	140.50	5	28,656	0.02%
2022/02/15	5.1	139.37	1	141.00	138.00	4.1	28,612	0.01%
2022/02/14	11	142.73	3	142.33	141.50	8	28,361	0.03%
2022/02/11	7	148.86	3	149.33	148.50	4	28,145	0.01%
2022/02/10	61	159.29	35	152.71	152.00	26	28,105	0.09%
2022/02/09	5	157.00	3	157.83	156.50	2	27,722	0.01%
2022/02/08	6	155.25	10	154.80	154.00	-4	27,684	-0.01%
2022/02/07	1	157.50	7	153.50	157.50	-6	27,610	-0.02%
2022/01/26	3	148.17	0.1	146.00	146.50	3	27,338	0.01%
2022/01/24	3	147.50	4	153.38	154.50	-1	27,855	0.00%
2022/01/21	0	0.00	1.1	152.56	153.00	-1.1	27,721	0.00%
2022/01/20	9	157.06	2	156.00	155.50	7	27,787	0.03%
2022/01/19	3	158.17	5	159.30	160.00	-2	27,546	-0.01%
2022/01/18	4.1	155.52	2	158.00	157.50	2.1	27,586	0.01%
2022/01/17	1	150.50	1	153.00	153.00	0	27,342	0.00%
2022/01/14	1	145.50	9	143.39	149.50	-8	27,570	-0.03%
2022/01/13	6	139.50	1.2	140.58	145.50	4.8	27,268	0.02%
2022/01/12	2.1	142.83	3.1	144.32	146.00	-1	26,742	0.00%
2022/01/11	1	150.00	0	0.00	148.00	1	26,472	0.00%
2022/01/10	1	148.00	1	149.00	147.00	0	26,245	0.00%
2022/01/07	9	155.89	8.4	156.39	150.00	0.6	25,915	0.00%
2022/01/06	7.2	155.30	5	156.10	158.50	2.2	25,141	0.01%
2022/01/05	1	160.50	0.2	160.00	152.00	0.8	24,830	0.00%
2022/01/04	2	155.00	0	0.00	156.50	2	24,805	0.01%
2022/01/03	4	156.50	5	156.70	155.00	-1	24,513	0.00%
2021/12/30	1	149.50	2	150.75	151.00	-1	23,918	0.00%
2021/12/29	0	0.00	1	146.00	146.00	-1	23,910	0.00%
2021/12/28	2	149.25	2	148.50	148.50	0	24,017	0.00%
2021/12/24	4.3	149.65	4	149.25	148.00	0.3	23,720	0.00%
2021/12/23	1	142.00	2	142.50	142.50	-1	22,952	0.00%
2021/12/22	0	0.00	3	137.50	138.00	-3	23,031	-0.01%
2021/12/21	2.1	136.05	1	137.00	136.50	1.1	23,073	0.00%
2021/12/20	2	134.00	1	134.50	134.00	1	23,026	0.00%
2021/12/17	1	144.50	0	0.00	143.00	1	23,008	0.00%
2021/12/16	25	142.62	29	140.57	143.00	-4	22,816	-0.02%
2021/12/15	2	133.75	2	134.75	135.00	0	22,129	0.00%
2021/12/14	4	131.38	2	130.50	135.00	2	21,914	0.01%
2021/12/13	11	135.91	8	136.13	135.00	3	21,607	0.01%
2021/12/10	1	135.00	2	130.75	136.00	-1	21,243	0.00%
2021/12/09	8	134.94	3	132.83	131.50	5	20,944	0.02%
2021/12/08	6	130.33	5	129.40	133.00	1	20,495	0.00%
2021/12/07	2	128.00	8	126.88	129.00	-6	20,086	-0.03%
2021/12/06	4	121.63	1	121.00	123.00	3	19,850	0.02%
2021/12/03	3	123.67	7	124.79	127.00	-4	19,809	-0.02%
2021/12/02	3	121.32	5	120.80	118.00	-2	19,497	-0.01%
2021/12/01	10	120.20	2	119.50	122.00	8	19,303	0.04%
2021/11/30	7	125.43	5	124.70	125.50	2	19,069	0.01%
2021/11/29	2	119.75	5	118.90	123.00	-3	18,690	-0.02%
2021/11/26	5	117.80	10	116.45	116.50	-5	18,253	-0.03%
2021/11/25	5	121.60	6	122.67	124.00	-1	18,128	-0.01%
2021/11/24	9	122.83	7.1	123.19	121.50	1.9	18,025	0.01%
2021/11/23	2	119.25	8.1	120.62	122.00	-6.1	17,380	-0.03%
2021/11/22	10	119.50	1	120.50	121.00	9	17,102	0.05%
2021/11/19	19.1	115.16	36.1	115.65	117.00	-17.1	16,077	-0.11%
2021/11/18	10	104.00	13	106.50	106.50	-3	14,565	-0.02%
2021/11/17	1	93.50	4	95.48	97.00	-3	14,477	-0.02%
2021/11/16	7	92.46	9	91.79	93.00	-2	14,555	-0.01%
2021/11/15	3.1	93.10	1	92.90	92.90	2.1	14,594	0.01%
2021/11/12	9	94.11	5	94.04	94.00	4	14,618	0.03%
2021/11/11	0	0.00	1	92.50	91.30	-1	14,472	-0.01%
2021/11/10	3	90.00	2	91.10	90.40	1	14,615	0.01%
2021/11/09	8	91.00	11	92.31	90.40	-3	14,599	-0.02%
2021/11/08	4	89.27	2	90.05	88.30	2	14,387	0.01%
2021/11/05	2.5	92.06	2	90.85	93.40	0.5	14,490	0.00%
2021/11/04	3.5	92.27	0	0.00	90.60	3.5	14,242	0.02%
2021/11/03	0	0.00	1	92.20	93.70	-1	14,336	-0.01%
2021/11/02	6	95.05	9	97.24	93.10	-3	14,258	-0.02%
2021/11/01	9	96.21	9	94.39	95.60	0	13,772	0.00%
2021/10/29	1	91.60	1	90.80	91.90	0	13,483	0.00%
2021/10/28	4	90.80	13	92.21	90.90	-9	13,464	-0.07%
2021/10/26	0	0.00	5	89.50	88.30	-5	13,181	-0.04%
2021/10/22	17	85.01	41	85.75	86.60	-24	12,899	-0.19%
2021/10/21	0	0.00	5	82.02	81.10	-5	12,593	-0.04%
2021/10/20	0	0.00	1	82.40	81.10	-1	12,804	-0.01%
2021/10/19	3.3	81.30	0	0.00	82.00	3.3	12,849	0.03%
2021/10/18	0.3	80.30	0	0.00	80.50	0.3	12,887	0.00%
2021/10/15	0	0.00	10	77.58	79.00	-10	13,101	-0.08%
2021/10/14	5.5	75.16	1	74.70	74.50	4.5	13,458	0.03%
2021/10/13	15	78.17	13	77.81	77.30	2	13,687	0.01%
2021/10/12	0	0.00	9	78.30	78.90	-9	13,570	-0.07%
2021/10/08	1	73.70	4	74.15	74.00	-3	13,284	-0.02%
2021/10/07	1.5	71.80	6	72.55	72.60	-4.5	13,358	-0.03%
2021/10/06	3	71.13	11	72.03	70.70	-8	13,536	-0.06%
2021/10/05	8.5	66.78	10	68.82	70.60	-1.5	13,501	-0.01%
2021/10/04	12	70.46	2	70.00	69.00	10	13,401	0.07%
2021/10/01	6	72.37	0	0.00	72.50	6	13,377	0.04%
2021/09/30	3	73.97	2	74.60	73.80	1	13,553	0.01%
2021/09/29	17	74.18	1	74.10	73.10	16	13,839	0.12%
2021/09/28	4	79.38	0	0.00	78.70	4	13,692	0.03%
2021/09/27	3	81.83	2	83.15	82.40	1	13,539	0.01%
2021/09/24	4	82.25	9	81.21	82.50	-5	13,495	-0.04%
2021/09/23	0	0.00	2	77.55	78.80	-2	13,274	-0.02%
2021/09/17	1	76.00	0	0.00	75.70	1	13,406	0.01%
2021/09/14	0	0.00	0.3	78.25	78.10	-0.3	13,889	0.00%
2021/09/13	1	78.50	1	77.50	77.50	0	14,245	0.00%
2021/09/10	1.1	79.18	4	78.88	78.90	-2.9	14,266	-0.02%
2021/09/09	2	76.65	3	77.67	77.30	-1	14,264	-0.01%
2021/09/08	10	76.64	23	76.33	76.30	-13	14,439	-0.09%
2021/09/07	3	74.00	1	74.00	75.20	2	14,533	0.01%
2021/09/06	5	75.44	2	76.55	75.20	3	14,779	0.02%
2021/09/03	3	75.60	2	77.10	75.80	1	14,783	0.01%
2021/09/02	1	75.90	1	76.00	75.80	0	14,745	0.00%
2021/09/01	21	78.72	20	78.40	78.50	1	14,701	0.01%
2021/08/31	1	78.40	0	0.00	78.30	1	14,683	0.01%
2021/08/30	4.1	80.87	3	80.93	80.50	1.1	14,568	0.01%
2021/08/27	14.1	82.36	11	82.89	82.40	3.1	14,439	0.02%
2021/08/26	0	0.00	8	79.03	80.30	-8	14,087	-0.06%
2021/08/25	1	77.00	0	0.00	77.00	1	14,095	0.01%
2021/08/24	2	76.20	1	78.40	76.00	1	14,144	0.01%
2021/08/20	7	76.33	15	76.21	77.20	-8	13,897	-0.06%
2021/08/19	6	74.33	5	76.76	73.00	1	13,602	0.01%
2021/08/18	1	72.00	4	74.75	77.10	-3	13,620	-0.02%
2021/08/17	9	73.93	1	71.90	71.70	8	13,630	0.06%
2021/08/16	10	72.73	4	73.70	76.20	6	13,559	0.04%
2021/08/13	4	76.20	0	0.00	76.00	4	13,425	0.03%
2021/08/11	14	78.29	0.1	78.10	77.20	13.9	13,660	0.10%
2021/08/10	0	0.00	5	82.00	82.80	-5	13,480	-0.04%
2021/08/09	15	82.16	4	82.53	80.90	11	13,602	0.08%
2021/08/06	0	0.00	1	88.00	87.30	-1	13,439	-0.01%
2021/08/04	0.1	89.50	1	89.20	88.20	-0.9	13,790	-0.01%
2021/08/03	0	0.00	5	86.66	87.80	-5	13,794	-0.04%
2021/08/02	1	81.90	0.1	81.80	83.10	0.9	13,646	0.01%
2021/07/30	3	81.67	3.1	81.83	80.60	-0.1	13,528	0.00%
2021/07/29	5	81.24	5	82.66	83.10	0	13,469	0.00%
2021/07/28	6	80.00	3	81.57	82.20	3	13,456	0.02%
2021/07/27	8	86.33	1	85.70	85.10	7	13,395	0.05%
2021/07/26	2	90.80	13	89.18	89.70	-11	13,392	-0.08%
2021/07/23	1	86.20	3	87.67	87.20	-2	13,495	-0.01%
2021/07/21	23	88.23	8	91.11	84.70	15	13,517	0.11%
2021/07/20	3.2	90.54	4	91.63	91.70	-0.8	13,586	-0.01%
2021/07/19	10	84.50	21	85.81	89.60	-11	13,331	-0.08%
2021/07/16	2	83.70	0	0.00	83.00	2	13,088	0.02%
2021/07/15	1	83.70	2	85.00	83.80	-1	13,148	-0.01%
2021/07/14	1	85.70	8	85.10	85.10	-7	13,153	-0.05%
2021/07/13	9	87.00	3	86.17	85.80	6	13,029	0.05%
2021/07/12	0	0.00	1	83.60	84.20	-1	12,905	-0.01%
2021/07/09	1	82.60	4	83.50	83.20	-3	12,932	-0.02%
2021/07/08	4	81.38	3	81.37	82.10	1	12,967	0.01%
2021/07/07	10	80.96	0	0.00	81.60	10	12,863	0.08%
2021/07/06	1	82.00	6	82.60	80.10	-5	12,696	-0.04%
2021/07/05	2	75.20	2	76.90	77.50	0	12,519	0.00%
2021/06/30	2	74.65	23	73.41	74.60	-21	12,526	-0.17%
2021/06/29	1	75.90	10	74.20	74.10	-9	12,405	-0.07%
2021/06/28	2	75.50	1	73.90	75.60	1	12,425	0.01%
2021/06/25	2	72.90	0	0.00	73.40	2	12,329	0.02%
2021/06/24	15	74.68	6	72.73	73.50	9	12,357	0.07%
2021/06/23	14	75.71	40	75.10	74.80	-26	12,292	-0.21%
2021/06/22	34	73.72	3	73.90	72.40	31	12,022	0.26%
2021/06/21	1	69.70	1	70.70	70.40	0	11,687	0.00%
2021/06/18	1	70.30	4	70.75	70.60	-3	11,698	-0.03%
2021/06/17	1	70.70	1	71.00	71.20	0	11,722	0.00%
2021/06/16	3	68.00	2	70.00	69.30	1	11,791	0.01%
2021/06/15	5	67.30	5	67.04	67.80	0	11,687	0.00%
2021/06/10	4	64.13	4.2	64.21	64.00	-0.2	11,777	0.00%
2021/06/09	0	0.00	1	63.60	65.00	-1	11,889	-0.01%
2021/06/08	1	65.30	1	65.90	64.80	0	11,937	0.00%
2021/06/07	2	62.45	10	63.37	64.10	-8	11,934	-0.07%
2021/06/04	0	0.00	1	64.60	64.30	-1	11,845	-0.01%
2021/06/03	0	0.00	1	65.60	65.80	-1	11,859	-0.01%
2021/06/02	1	66.20	0	0.00	64.30	1	11,861	0.01%
2021/06/01	6	63.47	7	63.47	64.00	-1	11,763	-0.01%
2021/05/28	23	61.89	5	61.50	61.50	18	11,730	0.15%
2021/05/27	3	61.30	3	61.17	60.80	0	11,814	0.00%
2021/05/26	5	61.48	4	61.58	62.00	1	11,829	0.01%
2021/05/25	8	59.80	13	60.72	62.10	-5	11,766	-0.04%
2021/05/24	2	57.60	2	57.90	57.70	0	11,779	0.00%
2021/05/21	2	57.60	0	0.00	57.60	2	11,816	0.02%
2021/05/20	8	57.79	7	58.79	57.50	1	11,905	0.01%
2021/05/19	3	55.70	8	55.59	56.80	-5	11,823	-0.04%
2021/05/18	2	54.40	7	55.34	55.80	-5	12,099	-0.04%
2021/05/17	15	52.68	50	54.08	52.20	-35	12,110	-0.29%
2021/05/14	6	58.18	1	58.10	56.80	5	11,978	0.04%
2021/05/13	4	56.03	2	56.50	55.20	2	11,918	0.02%
2021/05/12	3	54.33	16	53.16	54.50	-13	11,847	-0.11%
2021/05/11	13	56.93	0	0.00	55.30	13	11,750	0.11%
2021/05/10	6	60.13	7	60.71	59.90	-1	12,020	-0.01%
2021/05/07	0	0.00	5	61.50	61.40	-5	12,225	-0.04%
2021/05/06	2	59.55	1	60.40	59.00	1	12,352	0.01%
2021/05/05	5	59.98	0	0.00	58.90	5	12,507	0.04%
2021/05/04	9	61.39	5	61.50	60.50	4	12,696	0.03%
2021/05/03	15	63.88	0	0.00	63.00	15	12,729	0.12%
2021/04/29	0	0.00	14	69.04	66.40	-14	12,823	-0.11%
2021/04/28	4	66.43	15	65.53	65.70	-11	12,537	-0.09%
2021/04/27	0	0.00	1	63.20	62.30	-1	12,354	-0.01%
2021/04/26	6	61.77	1	62.50	62.80	5	12,303	0.04%
2021/04/23	0	0.00	16	59.79	61.40	-16	11,914	-0.13%
2021/04/22	1	55.90	0	0.00	55.90	1	11,783	0.01%
2021/04/21	6	57.60	7	57.99	57.30	-1	11,799	-0.01%
2021/04/20	0	0.00	1	56.90	57.40	-1	11,736	-0.01%
2021/04/19	0	55.60	0	0.00	55.60	0	11,704	0.00%
2021/04/16	0	56.00	0	0.00	55.20	0	11,708	0.00%
2021/04/15	1	55.50	2	55.90	56.00	-1	11,723	-0.01%
2021/04/14	2	52.90	17	52.09	52.90	-15	11,656	-0.13%
2021/04/12	0	0.00	2	54.70	54.60	-2	12,037	-0.02%
2021/04/09	23	55.26	19	55.91	55.30	4	12,358	0.03%
2021/04/08	6	57.08	5	56.28	57.00	1	12,227	0.01%
2021/04/07	0	0.00	6	55.62	56.70	-6	12,186	-0.05%
2021/04/06	4	54.85	25	54.80	54.90	-21	12,081	-0.17%
2021/04/01	0	0.00	2	54.90	55.00	-2	12,093	-0.02%
2021/03/31	0	0.00	5	54.92	55.10	-5	12,061	-0.04%
2021/03/30	4	54.20	8	54.65	54.20	-4	12,004	-0.03%
2021/03/29	8	54.75	4	54.90	54.20	4	12,152	0.03%
2021/03/26	2	53.70	9	54.21	54.50	-7	12,295	-0.06%
2021/03/25	6	53.77	0	0.00	53.30	6	12,454	0.05%
2021/03/24	7	53.83	17	54.21	54.30	-10	12,934	-0.08%
2021/03/23	16	54.02	5	54.60	53.40	11	13,027	0.08%
2021/03/22	2	54.40	5	54.84	54.70	-3	13,350	-0.02%
2021/03/19	7	53.36	17	54.23	54.80	-10	13,461	-0.07%
2021/03/18	15	53.71	9	54.02	53.90	6	13,316	0.05%
2021/03/17	4	53.40	0	0.00	52.60	4	13,694	0.03%
2021/03/16	52	53.28	2	53.05	53.50	50	13,719	0.36%
2021/03/15	1	51.80	1	52.00	52.10	0	13,566	0.00%
2021/03/12	5	50.35	0	0.00	50.40	5	13,435	0.04%
2021/03/11	0	0.00	2	50.85	51.10	-2	13,364	-0.01%
2021/03/05	0	0.00	5	49.05	49.00	-5	13,605	-0.04%
2021/03/04	5	50.32	0	0.00	50.20	5	13,548	0.04%
2021/03/03	0	0.00	1	50.80	50.90	-1	13,466	-0.01%
2021/03/02	3	51.27	2	51.60	50.80	1	13,458	0.01%
2021/02/26	4	49.95	0	0.00	50.50	4	13,419	0.03%
2021/02/25	10	50.90	14	51.04	51.10	-4	13,502	-0.03%
2021/02/24	25	50.91	42	49.99	49.70	-17	13,605	-0.12%
2021/02/23	2	52.50	0	0.00	51.40	2	13,783	0.01%
2021/02/22	5	53.10	2	53.60	53.00	3	13,846	0.02%
2021/02/19	1	51.80	2	52.30	52.60	-1	13,716	-0.01%
2021/02/18	4	51.95	7	50.96	52.60	-3	13,480	-0.02%
2021/02/04	10	48.43	5	48.55	48.50	5	12,838	0.04%
2021/02/03	0	0.00	5	49.05	49.90	-5	12,713	-0.04%
2021/02/02	3	50.20	1	49.90	49.60	2	12,568	0.02%
2021/02/01	1	49.30	1	50.10	50.50	0	12,400	0.00%
2021/01/29	0	0.00	19	49.26	49.10	-19	11,970	-0.16%
2021/01/28	7	48.51	13	48.48	47.20	-6	11,788	-0.05%
2021/01/27	2	49.55	8	50.06	49.55	-6	11,599	-0.05%
2021/01/26	1	49.15	0	0.00	49.25	1	11,336	0.01%
2021/01/25	2	48.20	1	48.60	48.60	1	11,053	0.01%
2021/01/22	0	0.00	3	46.25	48.10	-3	10,747	-0.03%
2021/01/21	2	45.08	6	44.96	45.35	-4	10,434	-0.04%
2021/01/20	0	0.00	7	44.11	43.35	-7	10,307	-0.07%
2021/01/19	2	44.28	0	0.00	44.55	2	10,227	0.02%
2021/01/18	1	43.50	36	43.89	44.80	-35	10,163	-0.34%
2021/01/15	5	44.56	5	45.10	44.30	0	10,066	0.00%
2021/01/14	5	45.40	0	0.00	45.25	5	9,898	0.05%
2021/01/13	0	0.00	7	46.09	46.05	-7	9,753	-0.07%
2021/01/12	5	46.92	8	46.41	46.30	-3	9,641	-0.03%
2021/01/11	5	47.40	0	0.00	47.80	5	9,521	0.05%
2021/01/06	0	0.00	19	48.41	47.05	-19	9,411	-0.20%
2021/01/05	8	49.15	5	49.34	49.00	3	9,338	0.03%
2021/01/04	4	47.88	36	49.19	48.50	-32	8,979	-0.36%
2020/12/31	4	45.98	0	0.00	45.80	4	8,581	0.05%
2020/12/28	0	0.00	15	45.75	46.65	-15	8,355	-0.18%
2020/12/25	0	0.00	1	45.45	45.30	-1	8,273	-0.01%
2020/12/24	1	45.95	2	46.05	45.45	-1	8,225	-0.01%
2020/12/22	1	47.70	15	45.50	45.50	-14	8,084	-0.17%
2020/12/21	1	46.60	1	47.30	48.20	0	7,859	0.00%
2020/12/18	5	47.80	9	48.36	46.10	-4	7,645	-0.05%
2020/12/17	1	46.80	2	45.98	46.30	-1	7,137	-0.01%
2020/12/16	14	46.70	21	46.62	46.90	-7	6,983	-0.10%
2020/12/15	8	44.77	13	44.06	43.80	-5	6,570	-0.08%
2020/12/11	4	45.14	52	44.95	45.40	-48	6,225	-0.77%
2020/12/09	0	0.00	1	42.20	42.20	-1	5,573	-0.02%
2020/12/07	0	0.00	1	42.85	42.90	-1	5,773	-0.02%
2020/12/04	4	43.53	5	42.87	43.05	-1	5,885	-0.02%
2020/12/03	1	43.15	6	42.98	42.75	-5	5,731	-0.09%
2020/12/02	0	0.00	1	42.40	42.55	-1	5,636	-0.02%
2020/12/01	1	41.50	2	42.25	42.50	-1	5,581	-0.02%
2020/11/27	1	41.90	7	41.87	41.75	-6	5,694	-0.11%
2020/11/26	0	0.00	2	42.00	41.95	-2	5,804	-0.03%
2020/11/25	0	0.00	12	41.68	41.90	-12	5,880	-0.20%
2020/11/24	5	42.00	18	42.35	42.10	-13	6,174	-0.21%
2020/11/23	11	42.90	3	42.73	42.80	8	6,054	0.13%
2020/11/20	25	41.34	27	41.84	41.90	-2	5,885	-0.03%
2020/11/19	15	40.53	9	40.38	40.70	6	5,592	0.11%
2020/11/18	10	39.75	23	39.65	39.95	-13	5,521	-0.24%
2020/11/17	1	39.00	10	38.95	38.90	-9	5,601	-0.16%
2020/11/16	1	39.15	1	39.35	39.35	0	5,868	0.00%
2020/11/11	0	0.00	1	39.70	39.85	-1	6,551	-0.02%
2020/11/10	2	39.45	1	39.70	39.40	1	6,801	0.01%
2020/11/06	1	40.05	0	0.00	39.30	1	7,464	0.01%
2020/11/05	2	40.30	2	39.78	39.30	0	7,547	0.00%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/10/30	0	0.00	1	38.75	38.25	-1	7,765	-0.01%
2020/10/28	1	39.50	1	39.50	39.20	0	7,902	0.00%
2020/10/26	0	0.00	1	39.45	39.10	-1	7,938	-0.01%
2020/10/22	0	0.00	1	38.90	39.10	-1	8,123	-0.01%
2020/10/20	2	38.60	0	0.00	38.50	2	8,262	0.02%
2020/10/19	2	38.73	1	39.00	38.85	1	8,349	0.01%
2020/10/16	1	39.60	1	38.75	38.60	0	8,510	0.00%
2020/10/15	1	39.40	1	39.65	39.50	0	8,647	0.00%
2020/10/14	0	0.00	2	39.25	39.65	-2	8,656	-0.02%
2020/10/13	0	0.00	2	36.80	38.10	-2	8,795	-0.02%
2020/10/12	5	37.66	0	0.00	37.50	5	8,885	0.06%
2020/10/08	7	38.51	3	38.55	38.35	4	8,979	0.04%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/10/06	1	38.95	1	39.30	39.05	0	9,384	0.00%
2020/09/29	2	37.78	0	0.00	37.75	2	9,976	0.02%
2020/09/25	7	37.91	0	0.00	37.60	7	10,413	0.07%
2020/09/24	6	38.75	1	38.90	38.55	5	10,511	0.05%
2020/09/22	2	39.40	4	39.85	40.05	-2	11,084	-0.02%
2020/09/21	3	40.30	0	0.00	40.20	3	11,099	0.03%
2020/09/18	3	40.50	0	0.00	40.70	3	11,199	0.03%
2020/09/17	0	0.00	1	41.10	40.85	-1	11,195	-0.01%
2020/09/15	0	0.00	1	41.95	41.65	-1	11,338	-0.01%
2020/09/14	1	41.85	2	41.55	41.70	-1	11,693	-0.01%
2020/09/11	1	40.50	2	40.85	41.10	-1	12,061	-0.01%
2020/09/10	4	41.20	5	41.64	40.80	-1	12,189	-0.01%
2020/09/09	1	41.00	2	41.20	41.15	-1	12,078	-0.01%
2020/09/08	3	40.02	0	0.00	40.00	3	11,968	0.03%
2020/09/07	0	0.00	6	40.63	40.10	-6	12,136	-0.05%
2020/09/04	1	40.40	1	40.50	40.65	0	12,307	0.00%
2020/09/03	2	41.15	0	0.00	41.00	2	12,619	0.02%
2020/09/02	1	41.20	0	0.00	41.15	1	13,279	0.01%
2020/09/01	7	41.00	2	40.90	40.60	5	13,354	0.04%
2020/08/28	14	41.33	28	41.85	41.40	-14	13,442	-0.10%
2020/08/26	1	39.85	0	0.00	39.80	1	13,449	0.01%
2020/08/21	0	0.00	1	39.35	38.50	-1	14,062	-0.01%
2020/08/20	9	38.11	1	38.50	38.50	8	14,188	0.06%
2020/08/19	29	40.17	3	40.05	40.10	26	14,272	0.18%
2020/08/18	4	42.14	3	42.18	41.20	1	14,805	0.01%
2020/08/17	3	43.75	0	0.00	43.50	3	15,335	0.02%
2020/08/14	35	43.35	12	43.46	43.55	23	15,665	0.15%
2020/08/13	8	41.94	13	42.66	44.00	-5	16,035	-0.03%
2020/08/12	1	40.85	0	0.00	40.90	1	15,663	0.01%
2020/08/11	0	0.00	1	40.95	41.30	-1	15,714	-0.01%
2020/08/10	1	40.65	10	41.35	40.60	-9	15,931	-0.06%
2020/08/07	10	40.20	1	40.45	40.20	9	16,099	0.06%
2020/08/03	1	41.00	8	41.09	41.20	-7	17,674	-0.04%
2020/07/31	0	0.00	10	40.90	40.85	-10	17,766	-0.06%
2020/07/30	2	41.30	0	0.00	41.40	2	17,869	0.01%
2020/07/28	20	40.80	4	40.90	39.45	16	17,901	0.09%
2020/07/24	4	42.39	0	0.00	41.30	4	17,873	0.02%
2020/07/23	8	42.34	0	0.00	42.00	8	17,960	0.04%
2020/07/22	0	0.00	7	42.76	42.80	-7	18,107	-0.04%
2020/07/21	0	0.00	4	40.98	41.50	-4	17,986	-0.02%
2020/07/20	3	39.62	5	39.20	39.65	-2	17,840	-0.01%
2020/07/17	4	40.59	2	40.23	39.85	2	17,837	0.01%
2020/07/16	20	43.15	53	43.01	43.25	-33	17,635	-0.19%
2020/07/15	12	42.59	54	42.49	42.50	-42	17,423	-0.24%
2020/07/14	8	43.04	10	42.75	42.50	-2	17,379	-0.01%
2020/07/13	7	43.91	18.9	43.64	44.50	-11.9	17,295	-0.07%
2020/07/10	12	42.50	2	43.10	42.50	10	17,133	0.06%
2020/07/09	24	41.74	15	41.78	41.95	9	16,925	0.05%
2020/07/08	27	43.44	3	43.80	43.85	24	16,649	0.14%
2020/07/07	11	43.78	70	43.59	43.50	-59	16,597	-0.36%
2020/07/06	63	44.53	1	45.00	44.00	62	16,597	0.37%
2020/07/03	20	43.52	11	43.10	43.00	9	16,418	0.05%
2020/07/02	3	42.57	19	42.73	43.95	-16	16,271	-0.10%
2020/07/01	9	41.97	10	41.94	41.95	-1	15,947	-0.01%
2020/06/30	2	40.73	1	40.85	40.60	1	15,644	0.01%
2020/06/29	1	40.55	18	40.80	40.65	-17	15,658	-0.11%
2020/06/23	11	41.00	3	40.90	40.65	8	15,686	0.05%
2020/06/22	2	40.85	15	40.86	40.55	-13	15,677	-0.08%
2020/06/19	44	40.73	17	41.30	40.50	27	15,803	0.17%
2020/06/18	7	39.84	5	39.41	40.60	2	15,511	0.01%
2020/06/17	2	38.40	2	38.50	38.40	0	15,081	0.00%
2020/06/16	10	37.95	3	37.95	38.75	7	15,016	0.05%
2020/06/15	3	37.95	1	37.80	37.70	2	15,009	0.01%
2020/06/12	3	37.42	2	38.10	37.95	1	14,993	0.01%
2020/06/11	8	38.14	14	38.31	38.20	-6	14,908	-0.04%
2020/06/10	3	38.40	5	37.70	38.05	-2	14,791	-0.01%
2020/06/09	45	37.82	80	38.30	37.35	-35	14,569	-0.24%
2020/06/08	3	40.48	0	0.00	40.55	3	13,891	0.02%
2020/06/05	0	0.00	1	40.80	40.80	-1	13,694	-0.01%
2020/06/04	1	40.30	5	40.80	40.35	-4	13,703	-0.03%
2020/06/03	10	41.50	1	41.45	41.10	9	13,553	0.07%
2020/06/02	3	41.15	0	0.00	41.00	3	13,320	0.02%
2020/06/01	15	41.77	7	42.19	41.85	8	13,121	0.06%
2020/05/29	2	40.63	0	0.00	40.60	2	12,818	0.02%
2020/05/28	82	41.21	3	41.75	40.55	79	12,660	0.62%
2020/05/27	57	41.92	55	41.71	41.60	2	12,319	0.02%
2020/05/26	8	42.74	8	41.96	41.70	0	12,135	0.00%
2020/05/25	63	40.87	88	41.75	42.30	-25	11,780	-0.21%
2020/05/22	68	40.33	26	39.99	39.80	42	11,043	0.38%
2020/05/21	115	38.90	74	39.00	38.85	41	10,233	0.40%	大買/
2020/05/20	63	38.27	42	37.49	39.05	21	9,765	0.22%
2020/05/19	9	37.19	3	36.90	36.30	6	9,161	0.07%
2020/05/18	4	35.51	5	35.79	36.10	-1	8,953	-0.01%
2020/05/15	8	35.90	47	35.13	35.80	-39	8,840	-0.44%
2020/05/14	37	37.48	30	37.25	36.50	7	8,503	0.08%
2020/05/13	23	36.37	15	36.67	37.45	8	8,158	0.10%
2020/05/12	13	35.64	17	36.18	35.85	-4	7,777	-0.05%
2020/05/11	7	34.59	13	34.58	34.90	-6	7,351	-0.08%
2020/05/08	15	33.50	26	33.75	33.00	-11	6,940	-0.16%
2020/05/07	0	0.00	2	31.65	31.95	-2	6,412	-0.03%
2020/05/06	3	31.10	2	31.10	31.25	1	6,293	0.02%
2020/05/05	4	31.03	6	30.90	30.60	-2	6,183	-0.03%
2020/05/04	0	0.00	2	30.35	30.55	-2	6,093	-0.03%
2020/04/30	0	0.00	2	30.90	31.00	-2	6,073	-0.03%
2020/04/29	3	30.60	2	31.20	30.75	1	6,055	0.02%
2020/04/28	4	31.04	2	31.25	30.95	2	6,023	0.03%
2020/04/27	0	0.00	21	30.19	30.80	-21	5,969	-0.35%
2020/04/24	0	0.00	5	28.85	28.95	-5	5,749	-0.09%
2020/04/23	0	0.00	0.5	28.30	28.35	-0.5	5,699	-0.01%
2020/04/22	1	27.95	0	0.00	28.10	1	5,707	0.02%
2020/04/21	15	28.12	0	0.00	27.80	15	5,660	0.27%
2020/04/20	2	28.75	0	0.00	28.85	2	5,640	0.04%
2020/04/17	12	29.06	0	0.00	28.75	12	5,625	0.21%
2020/04/16	0	0.00	8	29.17	29.10	-8	5,528	-0.14%
2020/04/15	2	28.25	5	28.21	28.15	-3	5,394	-0.06%
2020/04/14	1	27.85	0	0.00	27.90	1	5,394	0.02%
2020/04/13	1	27.55	0	0.00	27.50	1	5,393	0.02%
2020/04/10	4	27.78	4	27.84	27.80	0	5,406	0.00%
2020/04/09	13	27.65	15	27.95	27.60	-2	5,419	-0.04%
2020/04/08	1	26.15	5	26.15	26.80	-4	5,307	-0.08%
2020/04/07	3	25.65	4	25.78	25.90	-1	5,205	-0.02%
2020/04/06	0	0.00	2	25.15	25.20	-2	5,157	-0.04%
2020/04/01	5	24.85	0	0.00	24.95	5	5,183	0.10%
2020/03/31	0	0.00	2	25.30	24.70	-2	5,167	-0.04%
2020/03/30	0	25.10	12	24.65	25.10	-12	5,085	-0.24%
2020/03/27	0	0.00	12	24.58	24.60	-12	4,988	-0.24%
2020/03/26	5	23.95	8	23.91	24.05	-3	4,862	-0.06%
2020/03/25	8	24.58	2	24.60	24.30	6	4,773	0.13%
2020/03/24	7	23.54	4	23.45	23.75	3	4,530	0.07%
2020/03/23	5	21.50	0	0.00	21.60	5	4,424	0.11%
2020/03/20	4.5	22.84	6	22.70	22.60	-1.5	4,426	-0.03%
2020/03/19	9	21.93	3	22.40	21.00	6	4,364	0.14%
2020/03/18	2	22.33	1	22.70	22.40	1	4,298	0.02%
2020/03/17	7	22.29	0	0.00	22.00	7	4,367	0.16%
2020/03/16	2	24.40	1	24.60	23.70	1	4,396	0.02%
2020/03/13	3	23.73	0	0.00	25.00	3	4,384	0.07%
2020/03/12	8	26.86	0	0.00	26.15	8	4,318	0.19%
2020/03/11	1	28.15	0	0.00	28.25	1	4,250	0.02%
2020/03/10	8	28.34	0	0.00	28.40	8	4,285	0.19%
2020/03/09	3	29.48	5	29.35	29.00	-2	4,176	-0.05%
2020/03/06	0	0.00	1	30.40	30.30	-1	4,136	-0.02%
2020/03/02	2	30.35	0	0.00	30.60	2	4,476	0.04%
2020/02/27	1	30.80	40	31.68	30.90	-39	4,561	-0.85%
2020/02/26	0	0.00	1	30.95	31.05	-1	4,704	-0.02%
2020/02/21	0	0.00	26	31.20	31.20	-26	5,163	-0.50%
2020/02/20	0	0.00	1	31.40	31.05	-1	5,187	-0.02%
2020/02/18	25	31.00	5	30.50	30.85	20	5,200	0.38%
2020/02/14	2	30.40	0	0.00	30.30	2	5,232	0.04%
2020/02/13	0	0.00	45	30.28	30.15	-45	5,292	-0.85%
2020/02/12	5	29.75	10	29.50	29.80	-5	5,426	-0.09%
2020/02/10	4	28.70	0	0.00	29.15	4	5,744	0.07%
2020/02/06	0	0.00	30	29.65	29.65	-30	6,091	-0.49%
2020/02/03	0	0.00	2	28.80	29.35	-2	6,363	-0.03%
2020/01/31	1	29.30	0	0.00	29.75	1	6,368	0.02%
2020/01/30	3	29.50	0	0.00	29.00	3	6,404	0.05%
2020/01/20	0	0.00	1	31.60	31.50	-1	6,284	-0.02%
2020/01/17	10	31.50	0	0.00	31.40	10	6,288	0.16%
2020/01/16	0	0.00	5	31.60	31.60	-5	6,288	-0.08%
2020/01/15	0	0.00	5	31.26	31.20	-5	6,308	-0.08%
2020/01/13	5	30.75	1	30.80	30.75	4	6,421	0.06%
2020/01/10	1	30.35	0	0.00	30.50	1	6,455	0.02%
2020/01/08	2	30.50	0	0.00	30.55	2	6,520	0.03%
2020/01/07	1	31.10	2	31.75	31.10	-1	6,774	-0.01%
2020/01/06	2	31.85	0	0.00	31.65	2	7,065	0.03%
2020/01/03	5	31.60	0	0.00	31.70	5	7,075	0.07%
2020/01/02	1	31.60	2	31.68	31.90	-1	7,116	-0.01%
2019/12/30	7	31.12	0	0.00	31.05	7	7,215	0.10%
2019/12/27	1	31.35	0	0.00	31.15	1	7,464	0.01%
2019/12/20	5	31.30	0	0.00	31.05	5	7,472	0.07%
2019/12/19	0	0.00	5	31.05	31.20	-5	7,447	-0.07%
2019/12/18	2	31.15	0	0.00	31.10	2	7,423	0.03%
2019/12/16	0	0.00	1	30.85	31.00	-1	7,349	-0.01%
2019/12/13	7	30.44	2	30.28	30.20	5	7,288	0.07%
2019/12/12	3	30.45	0	0.00	30.20	3	7,172	0.04%
2019/12/11	5	30.79	2	30.93	30.80	3	7,033	0.04%
2019/12/10	4	31.60	2	31.78	31.45	2	6,910	0.03%
2019/12/09	6	31.41	0	0.00	31.35	6	6,856	0.09%
2019/12/05	0	0.00	20	32.10	31.90	-20	6,892	-0.29%
2019/12/02	7	31.41	2	31.70	31.30	5	6,883	0.07%
2019/11/28	4	32.89	3	32.85	32.70	1	6,789	0.01%
2019/11/27	1	33.15	4	33.00	33.15	-3	6,741	-0.04%
2019/11/26	0	0.00	2	33.08	32.60	-2	6,676	-0.03%
2019/11/25	7	32.91	13	33.16	32.60	-6	6,607	-0.09%
2019/11/22	26	32.58	4	32.90	32.55	22	6,450	0.34%
2019/11/21	5	32.00	0	0.00	32.05	5	6,166	0.08%
2019/11/20	1	31.65	0	0.00	31.50	1	6,381	0.02%
2019/11/19	3	32.20	0	0.00	32.00	3	6,753	0.04%
2019/11/15	2	32.35	3	32.48	31.85	-1	6,786	-0.01%
2019/11/13	3	32.03	10	31.70	31.80	-7	6,794	-0.10%
2019/11/12	3	32.42	0	0.00	32.55	3	6,786	0.04%
2019/11/11	1	32.95	0	0.00	32.55	1	6,729	0.01%
2019/11/08	6	32.63	0	0.00	32.85	6	6,584	0.09%
2019/11/07	2	31.70	0	0.00	31.75	2	6,266	0.03%
2019/11/05	6	32.25	6	32.58	32.75	0	6,175	0.00%
2019/11/04	3	31.75	2	30.70	32.05	1	5,941	0.02%
2019/11/01	3	29.58	0	0.00	29.70	3	5,705	0.05%
2019/10/30	2	29.93	5	30.20	30.00	-3	5,678	-0.05%
2019/10/28	0	0.00	5	31.40	31.40	-5	5,531	-0.09%
2019/10/24	0	0.00	1	31.65	31.75	-1	5,522	-0.02%
2019/10/23	1	31.75	2	32.08	31.50	-1	5,547	-0.02%
2019/10/22	5	32.00	4	32.30	32.00	1	5,538	0.02%
2019/10/21	1	31.30	13	31.92	32.05	-12	5,473	-0.22%
2019/10/18	2	31.30	4	31.33	31.35	-2	5,387	-0.04%
2019/10/17	2	30.83	3	31.03	31.35	-1	5,366	-0.02%
2019/10/16	10	31.10	3	30.95	30.85	7	5,349	0.13%
2019/10/15	9	31.52	0	0.00	30.90	9	5,293	0.17%
2019/10/14	58	30.53	2	30.93	31.00	56	5,017	1.12%
2019/10/08	0	0.00	2	30.50	30.70	-2	4,734	-0.04%
2019/10/07	1	30.80	2	30.65	30.90	-1	4,709	-0.02%
2019/10/04	2	30.10	2	29.75	29.80	0	4,594	0.00%
2019/10/03	53	30.01	4	30.05	30.10	49	4,570	1.07%
2019/09/27	0	0.00	1	28.30	28.15	-1	4,302	-0.02%
2019/09/25	1	28.90	0	0.00	28.90	1	4,321	0.02%
2019/09/19	0	0.00	1	28.35	28.35	-1	4,363	-0.02%
2019/09/16	1	28.90	0	0.00	28.90	1	4,514	0.02%
2019/09/11	0	0.00	2	28.90	28.75	-2	4,673	-0.04%
2019/09/10	4	28.35	2	28.80	29.00	2	4,647	0.04%
2019/09/06	1	29.50	0	0.00	29.40	1	4,527	0.02%
2019/09/05	4	29.38	0	0.00	29.20	4	4,627	0.09%
2019/09/04	0	0.00	1	29.20	29.35	-1	4,608	-0.02%
2019/09/03	1	28.75	2	28.98	28.95	-1	4,617	-0.02%
2019/08/29	1	28.10	0	0.00	27.90	1	4,525	0.02%
2019/08/27	12	28.38	1	28.65	28.00	11	4,599	0.24%
2019/08/26	1	28.10	0	0.00	28.10	1	4,548	0.02%
2019/08/23	11	30.33	20	30.28	30.30	-9	4,475	-0.20%
2019/08/22	25	31.35	2	32.00	30.80	23	4,316	0.53%
2019/08/21	0	0.00	1	33.95	34.00	-1	3,965	-0.03%
2019/08/20	0	0.00	10	33.65	33.60	-10	3,970	-0.25%
2019/08/19	1	33.65	0	0.00	33.85	1	3,993	0.03%
2019/08/15	1	32.95	1	33.10	32.50	0	4,190	0.00%
2019/08/08	1	31.90	0	0.00	32.00	1	4,308	0.02%
2019/08/07	1	32.00	0	0.00	31.60	1	4,338	0.02%
2019/08/02	1	33.25	1	32.75	32.80	0	4,542	0.00%
2019/07/25	1	34.95	10	35.15	34.85	-9	4,719	-0.19%
2019/07/18	1	34.85	0	0.00	34.60	1	4,903	0.02%
2019/07/11	0	0.00	5	34.75	34.65	-5	5,449	-0.09%
2019/07/03	2	33.85	0	0.00	33.80	2	6,642	0.03%
2019/07/02	2	34.08	0	0.00	33.95	2	6,845	0.03%
2019/06/24	0	0.00	1	33.65	33.75	-1	7,343	-0.01%
2019/06/21	2	34.10	0	0.00	33.60	2	7,380	0.03%
2019/06/13	52	32.58	52	32.61	32.65	0	7,961	0.00%
2019/06/10	1	31.55	0	0.00	31.55	1	8,020	0.01%
2019/06/06	2	31.20	0	0.00	30.85	2	8,259	0.02%
2019/06/05	1	31.65	0	0.00	31.30	1	8,334	0.01%
2019/05/30	1	32.75	0	0.00	31.95	1	8,176	0.01%
2019/05/24	5	30.90	2	31.05	30.25	3	8,087	0.04%
2019/05/21	0	0.00	1	33.10	33.25	-1	7,838	-0.01%
2019/05/14	1	32.25	0	0.00	32.60	1	7,996	0.01%
2019/05/13	0	0.00	7	33.20	33.00	-7	7,903	-0.09%
2019/05/10	4	35.10	6	33.93	33.95	-2	7,912	-0.03%
2019/05/09	1	35.05	0	0.00	35.05	1	7,883	0.01%
2019/05/06	4	36.95	0	0.00	36.70	4	8,284	0.05%
2019/04/30	1	36.10	0	0.00	36.95	1	8,159	0.01%
2019/04/29	2	36.28	0	0.00	36.25	2	8,146	0.02%
2019/04/26	2	37.18	1	37.30	37.00	1	8,183	0.01%
2019/04/25	4	38.13	1	37.85	37.85	3	8,169	0.04%
2019/04/23	4	37.33	0	0.00	37.80	4	8,109	0.05%
2019/04/22	3	38.02	0	0.00	37.80	3	8,045	0.04%
2019/04/19	1	38.05	5	38.26	38.35	-4	8,029	-0.05%
2019/04/16	1	37.55	1	37.50	37.35	0	7,788	0.00%
2019/04/15	1	37.20	1	37.15	37.15	0	7,682	0.00%
2019/04/12	1	35.80	0	0.00	36.30	1	7,588	0.01%
2019/04/11	1	37.00	0	0.00	36.20	1	7,488	0.01%
2019/04/10	1	37.10	4	37.75	37.25	-3	7,275	-0.04%
2019/04/09	6	36.53	7	36.96	37.20	-1	6,956	-0.01%
2019/03/29	2	34.53	1	34.60	34.50	1	6,158	0.02%
2019/03/28	1	34.10	0	0.00	34.60	1	6,093	0.02%
2019/03/22	0	0.00	1	34.60	33.80	-1	6,338	-0.02%
2019/03/21	1	35.10	2	35.90	35.10	-1	6,491	-0.02%
2019/03/15	0	0.00	3	33.80	34.10	-3	7,280	-0.04%
2019/03/14	0	0.00	1	33.70	33.60	-1	7,304	-0.01%
2019/03/13	2	34.80	1	35.40	34.05	1	7,331	0.01%
2019/03/12	1	34.40	4	34.48	34.70	-3	7,213	-0.04%
2019/03/07	0	0.00	1	32.90	32.60	-1	7,370	-0.01%
2019/03/06	3	32.60	1	32.60	32.60	2	7,460	0.03%
2019/02/26	0	0.00	1	32.35	32.20	-1	8,037	-0.01%
2019/02/22	1	33.10	0	0.00	32.95	1	8,149	0.01%
2019/02/21	1	33.10	1	33.05	33.10	0	8,252	0.00%
2019/02/20	2	33.28	0	0.00	33.10	2	8,506	0.02%
2019/02/19	0	0.00	19	33.05	33.00	-19	8,725	-0.22%
2019/02/18	1	31.40	1	31.70	32.00	0	8,776	0.00%
2019/02/14	2	33.28	0	0.00	32.95	2	9,148	0.02%
2019/02/13	0	0.00	10	33.10	33.00	-10	9,185	-0.11%
2019/01/29	6	32.08	5	32.36	32.45	1	9,548	0.01%
2019/01/28	0	0.00	3	31.95	32.10	-3	9,420	-0.03%
2019/01/25	0	0.00	1	30.50	30.80	-1	9,325	-0.01%
2019/01/18	1	28.90	1	29.05	29.55	0	9,444	0.00%
2019/01/16	1	29.80	0	0.00	29.85	1	9,492	0.01%
2019/01/11	2	29.95	0	0.00	29.55	2	9,515	0.02%
2019/01/10	1	30.70	10	31.11	30.70	-9	9,456	-0.10%
2019/01/08	2	29.83	1	30.40	29.80	1	9,483	0.01%
2019/01/04	3	29.20	0	0.00	29.00	3	9,580	0.03%
2018/12/28	1	30.25	0	0.00	30.15	1	9,760	0.01%
2018/12/27	9	30.78	0	0.00	30.25	9	9,932	0.09%
2018/12/21	3	29.03	2	29.25	30.50	1	10,443	0.01%
2018/12/20	1	30.65	1	30.85	29.70	0	10,349	0.00%
2018/12/17	0	0.00	1	32.00	32.20	-1	10,053	-0.01%
2018/12/14	10	31.95	0	0.00	31.85	10	10,062	0.10%
2018/12/13	52	34.47	52	35.32	33.50	0	9,881	0.00%
2018/12/04	2	33.78	2	33.70	33.45	0	8,873	0.00%
2018/12/03	3	32.82	3	33.48	33.50	0	8,805	0.00%
2018/11/30	0	0.00	1	32.00	31.70	-1	8,545	-0.01%
2018/11/29	5	32.00	0	0.00	31.50	5	8,644	0.06%
2018/11/28	1	31.90	0	0.00	31.80	1	8,697	0.01%
2018/11/26	0	0.00	4	31.08	31.45	-4	8,659	-0.05%
2018/11/23	2	30.35	2	29.78	29.85	0	8,610	0.00%
2018/11/22	4	31.25	17.6	31.17	31.50	-13.6	8,498	-0.16%
2018/11/21	1	32.25	2	31.30	32.25	-1	8,561	-0.01%
2018/11/20	1	31.60	1	31.95	31.60	0	8,677	0.00%
2018/11/19	5	32.07	3	32.80	32.00	2	8,643	0.02%
2018/11/16	4	31.64	2	30.55	32.00	2	8,521	0.02%
2018/11/14	2	30.40	3	30.12	30.40	-1	8,442	-0.01%
2018/11/12	3	28.83	10	28.73	28.20	-7	8,185	-0.09%
2018/11/09	1	28.20	1	27.70	28.30	0	8,118	0.00%
2018/11/07	1	25.40	1	25.05	25.40	0	7,820	0.00%
2018/11/06	6	24.99	1	26.00	24.95	5	7,996	0.06%
2018/11/05	1	26.05	2	26.28	26.05	-1	8,003	-0.01%
2018/11/02	4	26.55	7	26.06	26.30	-3	8,026	-0.04%
2018/11/01	2	25.00	5	24.75	25.30	-3	7,918	-0.04%
2018/10/31	0	0.00	9	24.23	24.40	-9	7,903	-0.11%
2018/10/30	0	0.00	5	23.60	23.50	-5	7,954	-0.06%
2018/10/26	5	22.21	2	22.95	22.55	3	8,112	0.04%
2018/10/25	10	22.32	7	21.94	22.45	3	8,115	0.04%
2018/10/23	6	23.98	0	0.00	23.85	6	8,147	0.07%
2018/10/22	5.3	24.03	5	24.45	24.40	0.3	8,349	0.00%
2018/10/17	1	24.30	0	0.00	23.70	1	8,998	0.01%
2018/10/16	3	24.82	0	0.00	24.50	3	8,949	0.03%
2018/10/15	5	24.50	0	0.00	24.50	5	9,156	0.05%
2018/10/12	5	22.70	5	23.86	24.00	0	9,258	0.00%
2018/10/11	1	23.60	9	23.76	23.60	-8	9,310	-0.09%
2018/10/09	6	26.38	2	26.20	26.20	4	9,330	0.04%
2018/10/08	1	26.25	0	0.00	26.65	1	9,758	0.01%
2018/10/05	14	26.28	53	25.63	26.20	-39	9,945	-0.39%
2018/10/04	5	28.20	5	27.92	28.00	0	10,587	0.00%
2018/10/03	17	28.39	6	28.25	28.20	11	11,209	0.10%
2018/10/02	1	30.05	0	0.00	28.95	1	11,130	0.01%
2018/10/01	5	31.55	6	31.75	31.50	-1	10,872	-0.01%
2018/09/26	0.3	32.40	5	32.12	32.05	-4.7	10,852	-0.04%
2018/09/21	8	31.09	0	0.00	31.05	8	10,816	0.07%
2018/09/20	1	31.30	1	31.50	31.55	0	10,780	0.00%
2018/09/19	4	31.54	0	0.00	31.30	4	10,761	0.04%
2018/09/18	7	32.05	5	31.70	32.00	2	10,667	0.02%
2018/09/14	10	32.40	0	0.00	32.50	10	10,701	0.09%
2018/09/12	2	31.08	0	0.00	31.00	2	10,627	0.02%
2018/09/11	9	30.98	7	30.94	31.95	2	10,650	0.02%
2018/09/10	4	32.55	0	0.00	32.05	4	10,611	0.04%
2018/09/07	7	33.39	0	0.00	33.30	7	10,656	0.07%
2018/09/05	10	34.40	3	34.50	34.50	7	10,714	0.07%
2018/09/04	2	36.00	20	35.94	36.00	-18	10,692	-0.17%
2018/09/03	2	36.90	0	0.00	35.80	2	10,587	0.02%
2018/08/31	7	37.04	0	0.00	36.70	7	10,639	0.07%
2018/08/30	2	35.90	1	36.00	36.20	1	10,625	0.01%
2018/08/29	4	35.88	3	36.25	35.70	1	10,814	0.01%
2018/08/28	5	35.19	10	34.95	35.50	-5	10,829	-0.05%
2018/08/27	23	35.71	13	35.70	35.15	10	10,920	0.09%
2018/08/23	2	34.10	0	0.00	34.10	2	10,966	0.02%
2018/08/17	2	36.95	0	0.00	36.00	2	11,326	0.02%
2018/08/16	5	36.91	5	36.80	36.65	0	11,348	0.00%
2018/08/15	3	37.45	1	37.15	37.90	2	11,589	0.02%
2018/08/14	3	35.70	2	36.20	36.85	1	12,134	0.01%
2018/08/13	8	35.71	0	0.00	35.50	8	12,287	0.07%
2018/08/10	1	37.60	0	0.00	37.55	1	12,187	0.01%
2018/08/09	1	39.05	10	39.00	38.60	-9	12,281	-0.07%
2018/08/06	1	38.80	1	38.50	38.35	0	12,517	0.00%
2018/08/03	2	38.80	5	38.57	39.00	-3	12,550	-0.02%
2018/08/02	10	37.74	3	38.05	37.65	7	12,638	0.06%
2018/08/01	7	39.54	0	0.00	39.10	7	12,681	0.06%
2018/07/31	2	39.50	0	0.00	39.25	2	12,843	0.02%
2018/07/30	5	39.64	20	40.00	38.85	-15	13,019	-0.12%
2018/07/27	3	40.30	0	0.00	40.05	3	12,973	0.02%
2018/07/26	34	40.13	9	39.99	40.70	25	12,803	0.20%
2018/07/25	2	38.60	13	38.79	37.90	-11	12,359	-0.09%
2018/07/24	5	38.15	16	38.00	38.30	-11	12,307	-0.09%
2018/07/23	0	0.00	10	37.90	37.60	-10	12,360	-0.08%
2018/07/20	3	38.38	6	38.58	38.35	-3	12,460	-0.02%
2018/07/19	23	38.03	5	37.27	37.15	18	12,298	0.15%
2018/07/18	4	38.23	0	0.00	37.80	4	12,405	0.03%
2018/07/17	3	38.58	9	38.43	38.90	-6	12,362	-0.05%
2018/07/16	4	37.99	11	38.60	38.65	-7	12,343	-0.06%
2018/07/13	7	37.70	6	37.92	37.05	1	11,991	0.01%
2018/07/12	17	37.44	19	37.56	37.55	-2	11,975	-0.02%
2018/07/11	0	0.00	29	36.21	37.15	-29	11,380	-0.25%
2018/07/10	5	33.80	9	33.87	33.80	-4	10,879	-0.04%
2018/07/06	3	30.50	0	0.00	31.20	3	11,464	0.03%
2018/07/04	2	32.00	0	0.00	32.70	2	12,447	0.02%
2018/07/02	3	33.10	0	0.00	33.10	3	13,314	0.02%
2018/06/29	3	33.85	1	34.05	33.90	2	13,399	0.01%
2018/06/28	0	0.00	2	33.80	33.70	-2	13,502	-0.01%
2018/06/25	0	0.00	5	33.95	33.80	-5	13,903	-0.04%
2018/06/22	5	33.25	3	33.68	33.20	2	13,990	0.01%
2018/06/20	5	33.50	5	32.65	32.60	0	14,114	0.00%
2018/06/19	2	34.20	0	0.00	33.75	2	14,119	0.01%
2018/06/15	4	35.09	3	35.60	35.20	1	14,158	0.01%
2018/06/13	0	0.00	10	34.95	34.70	-10	14,041	-0.07%
2018/06/12	0	0.00	2	36.05	35.45	-2	14,084	-0.01%
2018/06/11	1	36.10	2	35.95	35.40	-1	13,952	-0.01%
2018/06/08	1	36.00	0	0.00	35.85	1	13,940	0.01%
2018/06/07	48	35.42	9	35.22	35.20	39	13,820	0.28%
2018/06/06	1	36.45	4	36.54	35.70	-3	13,746	-0.02%
2018/06/05	8	36.03	6	35.68	35.75	2	13,586	0.01%
2018/06/04	15	36.53	1	36.80	36.30	14	13,518	0.10%
2018/06/01	3	34.70	9	35.36	36.20	-6	13,373	-0.04%
2018/05/31	7	34.76	9	34.56	34.25	-2	13,216	-0.02%
2018/05/30	19	34.46	6	34.43	34.40	13	13,214	0.10%
2018/05/29	2	35.20	17	36.06	35.20	-15	13,382	-0.11%
2018/05/28	7	34.77	20	34.82	34.90	-13	13,185	-0.10%
2018/05/25	20	33.79	2	34.10	33.10	18	12,886	0.14%
2018/05/24	3	34.05	5	34.24	34.00	-2	12,837	-0.02%
2018/05/23	12	34.29	3	34.50	34.05	9	12,805	0.07%
2018/05/22	1	33.20	16	34.56	35.20	-15	12,626	-0.12%
2018/05/21	0	0.00	1	31.20	32.00	-1	12,098	-0.01%
2018/05/18	1	30.60	10	31.40	30.60	-9	11,960	-0.08%
2018/05/17	19	31.33	8	30.77	30.85	11	11,992	0.09%
2018/05/16	1	31.90	5	31.85	31.50	-4	12,003	-0.03%
2018/05/15	0	0.00	1	32.30	31.90	-1	12,099	-0.01%
2018/05/14	6	32.28	3	32.23	31.75	3	12,428	0.02%
2018/05/11	3	31.53	1	31.35	31.50	2	12,508	0.02%
2018/05/10	10	32.04	9	32.22	32.20	1	12,735	0.01%
2018/05/09	6	32.02	6	31.14	31.40	0	13,108	0.00%
2018/05/08	13	31.30	11	31.51	31.55	2	14,501	0.01%
2018/05/07	21	32.23	3	31.20	31.20	18	14,808	0.12%
2018/05/04	15	33.65	20	33.45	33.10	-5	14,713	-0.03%
2018/05/03	7	33.11	6	33.20	33.10	1	14,648	0.01%
2018/05/02	1	32.80	1	33.55	33.00	0	14,712	0.00%
2018/04/30	5	32.35	8	33.05	33.05	-3	14,683	-0.02%
2018/04/27	7	32.16	9	32.57	32.30	-2	14,913	-0.01%
2018/04/26	6	33.05	0	0.00	32.00	6	15,227	0.04%
2018/04/25	1	34.70	6	34.71	34.50	-5	15,131	-0.03%
2018/04/24	7	33.59	6	34.23	34.00	1	15,052	0.01%
2018/04/20	3	34.95	1	34.70	34.65	2	14,749	0.01%
2018/04/19	8	35.17	5	35.33	35.00	3	14,655	0.02%
2018/04/18	2	35.93	13	35.01	34.70	-11	14,658	-0.08%
2018/04/17	2	36.80	0	0.00	35.50	2	14,648	0.01%
2018/04/16	1	37.60	0	0.00	37.60	1	14,689	0.01%
2018/04/13	6	36.00	0	0.00	36.30	6	14,611	0.04%
2018/04/12	14	36.28	10	36.19	36.20	4	14,567	0.03%
2018/04/11	24	37.02	3	37.60	35.30	21	14,156	0.15%
2018/04/10	22	38.52	13	38.44	38.20	9	13,821	0.07%
2018/04/09	20	41.31	3	40.87	40.50	17	13,502	0.13%
2018/04/03	9	46.72	6	46.35	45.00	3	13,180	0.02%
2018/04/02	1	49.70	0	0.00	48.95	1	12,886	0.01%
2018/03/31	13	50.24	0	0.00	49.80	13	12,835	0.10%
2018/03/30	6	49.37	7	49.89	50.00	-1	12,756	-0.01%
2018/03/29	4	48.58	0	0.00	48.25	4	12,456	0.03%
2018/03/28	0	0.00	2	49.30	48.90	-2	12,459	-0.02%
2018/03/27	2	49.85	22	49.64	49.85	-20	12,570	-0.16%
2018/03/26	0	0.00	25	47.50	48.40	-25	12,396	-0.20%
2018/03/23	1	47.25	1	47.00	47.00	0	12,330	0.00%
2018/03/22	2	48.50	6	48.56	48.55	-4	12,284	-0.03%
2018/03/21	2	48.90	6	48.92	48.50	-4	12,226	-0.03%
2018/03/20	0	0.00	1	47.60	47.60	-1	12,144	-0.01%
2018/03/19	7	47.09	70	47.00	46.90	-63	12,264	-0.51%
2018/03/16	0	0.00	5	46.41	47.10	-5	12,420	-0.04%
2018/03/15	0	0.00	2	45.25	45.25	-2	12,521	-0.02%
2018/03/14	2	45.50	0	0.00	45.15	2	12,655	0.02%
2018/03/13	1	45.70	43	45.85	46.00	-42	12,882	-0.33%
2018/03/12	2	46.20	1	46.80	45.60	1	13,218	0.01%
2018/03/09	3	45.00	8	45.70	45.95	-5	13,279	-0.04%
2018/03/08	4	44.53	7	45.33	44.60	-3	13,215	-0.02%
2018/03/07	1	44.85	1	45.55	44.15	0	13,213	0.00%
2018/03/06	57	45.44	9	45.40	45.50	48	13,345	0.36%
2018/03/05	12	44.84	2	44.80	44.30	10	13,349	0.07%
2018/03/02	17	44.20	3	44.27	44.55	14	13,462	0.10%
2018/03/01	41	46.35	1	46.40	46.10	40	13,309	0.30%
2018/02/26	4	48.03	0	0.00	47.60	4	13,472	0.03%
2018/02/23	1	48.05	0	0.00	47.80	1	13,931	0.01%
2018/02/22	77	48.48	7	48.56	48.10	70	14,128	0.50%
2018/02/21	6	48.95	3	49.27	50.50	3	14,260	0.02%
2018/02/12	2	47.13	3	46.45	46.15	-1	14,596	-0.01%
2018/02/09	3	46.38	3	46.53	46.50	0	15,312	0.00%
2018/02/08	2	47.20	0	0.00	47.50	2	16,522	0.01%
2018/02/07	4	49.04	9	48.96	49.00	-5	17,249	-0.03%
2018/02/06	15	45.56	14	45.29	46.50	1	17,155	0.01%
2018/02/05	17	47.97	7	48.04	48.50	10	16,883	0.06%
2018/02/02	22	50.04	1	49.60	49.70	21	16,783	0.13%
2018/02/01	20	53.55	2	52.00	51.40	18	16,594	0.11%
2018/01/31	16	54.70	23	55.91	53.10	-7	16,249	-0.04%
2018/01/30	2	52.60	71	53.22	53.10	-69	14,707	-0.47%
2018/01/29	1	51.50	2	52.10	51.50	-1	14,188	-0.01%
2018/01/26	1	49.75	5	49.70	49.85	-4	14,070	-0.03%
2018/01/25	5	50.67	1	49.80	49.50	4	14,094	0.03%
2018/01/24	3	50.77	0	0.00	51.20	3	14,062	0.02%
2018/01/23	6	51.48	5	51.50	50.30	1	14,143	0.01%
2018/01/22	8	51.40	3	51.97	53.40	5	13,899	0.04%
2018/01/18	0	0.00	10	48.05	47.35	-10	13,612	-0.07%
2018/01/15	5	48.60	10	49.20	48.60	-5	13,971	-0.04%
2018/01/12	2	50.50	2	50.00	49.95	0	13,983	0.00%
2018/01/11	4	50.03	2	50.05	49.45	2	13,887	0.01%
2018/01/10	3	48.72	8	48.82	49.40	-5	13,737	-0.04%
2018/01/09	8	46.58	0	0.00	46.90	8	13,549	0.06%
2018/01/08	2	46.78	15	47.32	47.50	-13	13,458	-0.10%
2018/01/05	6	45.88	2	45.85	46.30	4	13,568	0.03%
2018/01/04	3	45.63	4	46.05	45.80	-1	13,668	-0.01%
2018/01/03	2	45.50	24	46.17	46.35	-22	13,721	-0.16%
2018/01/02	15	45.79	10	46.06	45.55	5	13,633	0.04%