元太 (8069)-華南永昌-淡水券商分點個股進出

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
311.0
漲跌
▲11.0
漲幅
+3.67%
成交量
6,584張
產業
上櫃光電類股
1463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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/09/20	0	311.00	7	308.85	311.00	-7	6,439	-0.11%
2024/09/19	0	296.50	0	0.00	300.00	0	6,402	0.00%
2024/09/18	0	298.50	1.1	301.46	297.50	-1.1	6,410	-0.02%
2024/09/16	0	0.00	2	292.25	294.00	-2	6,427	-0.03%
2024/09/13	7	286.43	5	289.00	291.00	2	6,435	0.03%
2024/09/12	0	288.50	0	0.00	288.00	0	6,436	0.00%
2024/09/11	1	286.50	4	286.50	286.50	-3	6,474	-0.05%
2024/09/10	12	281.25	10	281.51	281.50	2	6,486	0.03%
2024/09/09	1.1	284.54	0	0.00	282.50	1.1	6,516	0.02%
2024/09/06	0	0.00	0	290.00	287.50	0	6,622	0.00%
2024/09/05	11	286.73	2.1	283.83	284.00	8.9	6,790	0.13%
2024/09/04	7.1	283.92	0	0.00	292.00	7.1	6,896	0.10%
2024/09/03	0.1	300.00	1	299.50	299.00	-1	6,864	-0.01%
2024/09/02	0	303.00	0	303.00	300.00	0	6,877	0.00%
2024/08/30	3	305.01	1	309.50	305.00	2	6,854	0.03%
2024/08/29	0	0.00	3	310.98	304.00	-3	6,761	-0.04%
2024/08/28	1	298.00	0	0.00	303.00	1	6,670	0.01%
2024/08/27	3	296.00	0	0.00	301.00	3	6,719	0.04%
2024/08/23	0	299.50	7	301.43	302.00	-7	6,789	-0.10%
2024/08/22	0	298.50	5.1	297.69	298.50	-5.1	6,702	-0.08%
2024/08/21	0	0.00	0	283.00	284.00	0	6,528	0.00%
2024/08/20	0	0.00	0	287.00	281.50	0	6,546	0.00%
2024/08/19	1	281.48	0	0.00	281.50	1	6,650	0.02%
2024/08/16	2	291.74	1	294.50	286.50	1	6,658	0.02%
2024/08/15	0	0.00	3	285.67	286.00	-3	6,466	-0.05%
2024/08/14	1	281.53	10.2	289.80	284.00	-9.2	6,366	-0.14%
2024/08/13	1	280.01	0	284.00	281.50	1	6,210	0.02%
2024/08/12	0.1	277.15	0	0.00	282.00	0.1	6,251	0.00%
2024/08/09	1	276.01	2	281.99	283.00	-1	6,217	-0.02%
2024/08/08	0	263.50	1	261.99	261.50	-1	6,152	-0.02%
2024/08/07	0	256.00	0	253.00	260.00	0	6,272	0.00%
2024/08/06	7.1	235.29	1	232.00	239.50	6.1	6,173	0.10%
2024/08/05	11	242.23	0	0.00	241.50	11	6,096	0.18%
2024/08/02	1	266.00	0	273.00	268.00	1	6,103	0.02%
2024/08/01	0.2	267.84	0	0.00	272.00	0.2	6,008	0.00%
2024/07/31	1	272.00	1	267.00	269.50	0	6,009	0.00%
2024/07/30	1	255.00	1	259.00	268.00	0	5,998	0.00%
2024/07/29	1	271.00	1	268.51	266.50	0	6,010	0.00%
2024/07/26	1	253.00	2	264.48	263.00	-1	6,029	-0.02%
2024/07/23	1	248.50	0	250.75	254.50	1	5,982	0.02%
2024/07/22	1	242.00	0	0.00	245.00	1	6,140	0.02%
2024/07/19	0	0.00	0	265.50	262.00	0	6,211	0.00%
2024/07/18	0	0.00	0	264.50	264.50	0	6,262	0.00%
2024/07/17	0	0.00	7	275.00	274.50	-7	6,280	-0.11%
2024/07/16	0	269.00	0	0.00	272.00	0	6,344	0.00%
2024/07/15	0	268.00	0	0.00	268.00	0	6,436	0.00%
2024/07/12	1	272.00	0	273.50	270.50	1	6,538	0.02%
2024/07/11	5	282.20	6	282.66	279.00	-1	6,626	-0.02%
2024/07/10	1	271.50	0	0.00	266.50	1	6,577	0.02%
2024/07/09	0	268.25	0	0.00	270.00	0	6,593	0.00%
2024/07/08	6	267.66	0	0.00	263.00	6	6,611	0.09%
2024/07/05	0	270.35	0	270.00	271.00	0	6,577	0.00%
2024/07/04	0	0.00	6	274.50	275.00	-6	6,591	-0.09%
2024/07/03	1	266.00	2	272.50	275.00	-1	6,561	-0.02%
2024/07/02	1	258.50	22.2	263.16	261.50	-21.2	6,428	-0.33%
2024/07/01	0	0.00	1	249.00	249.50	-1	6,268	-0.02%
2024/06/28	1	255.43	6	254.67	252.00	-5	6,249	-0.08%
2024/06/27	1	246.50	3	247.83	250.50	-2	6,154	-0.03%
2024/06/26	0	0.00	0	241.50	239.50	0	6,084	0.00%
2024/06/25	1	231.00	2	236.50	234.00	-1	6,096	-0.02%
2024/06/24	0	0.00	2	235.50	234.00	-2	6,085	-0.03%
2024/06/21	0	0.00	1	244.98	239.50	-1	6,114	-0.02%
2024/06/20	0	238.04	0	0.00	241.50	0	6,101	0.00%
2024/06/18	1	241.01	0	237.50	239.00	1	6,195	0.02%
2024/06/17	0	246.56	0	244.00	246.00	0	6,151	0.00%
2024/06/14	3	249.49	6	248.42	250.00	-3	6,152	-0.05%
2024/06/13	4.2	246.62	1	251.46	246.50	3.2	6,150	0.05%
2024/06/12	6.5	242.69	15.1	240.59	243.00	-8.6	6,061	-0.14%
2024/06/11	0	232.00	6	230.41	232.50	-6	5,905	-0.10%
2024/06/07	1	213.50	0	0.00	215.00	1	5,799	0.02%
2024/06/06	1	215.02	1	215.00	215.00	0	5,861	0.00%
2024/06/05	0	216.50	0	217.50	215.50	0	5,941	0.00%
2024/06/03	0	218.54	0	0.00	221.50	0	6,340	0.00%
2024/05/30	1	221.02	0	0.00	220.00	1	6,424	0.02%
2024/05/29	1	232.45	2	234.24	227.00	-1	6,488	-0.02%
2024/05/28	1	227.00	0	0.00	229.50	1	6,558	0.02%
2024/05/27	0	225.50	0	0.00	226.00	0	6,830	0.00%
2024/05/24	1	225.50	0	0.00	227.00	1	6,874	0.01%
2024/05/23	0	222.50	4.1	224.16	225.50	-4.1	6,933	-0.06%
2024/05/22	0	0.00	1	217.99	216.50	-1	6,831	-0.01%
2024/05/20	0	212.00	0.1	212.50	212.50	-0.1	6,921	0.00%
2024/05/16	2	211.75	0	0.00	210.50	2	7,020	0.03%
2024/05/15	1	216.00	1	217.52	217.00	0	7,038	0.00%
2024/05/14	1	214.97	0	0.00	214.00	1	7,213	0.01%
2024/05/13	0	0.00	0.1	214.14	219.00	-0.1	7,201	0.00%
2024/05/09	0	0.00	10	210.50	208.00	-10	7,297	-0.14%
2024/05/08	1	210.04	0	213.00	209.50	1	7,447	0.01%
2024/05/06	1	219.50	0	0.00	218.00	1	7,669	0.01%
2024/05/02	0	0.00	3	217.99	216.00	-3	8,247	-0.04%
2024/04/30	3	214.50	0	0.00	210.00	3	8,213	0.04%
2024/04/29	0	222.79	0	0.00	220.50	0	8,180	0.00%
2024/04/26	3	225.51	3	229.66	227.50	0	8,103	0.00%
2024/04/25	0	0.00	0	218.00	216.50	0	8,015	0.00%
2024/04/24	0	213.50	0	0.00	209.00	0	7,906	0.00%
2024/04/23	1	209.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	4	207.50	1.8	209.10	207.00	2.2	7,885	0.03%
2024/04/19	10.1	216.66	0	0.00	215.00	10.1	7,795	0.13%
2024/04/18	1.1	227.43	0	0.00	225.50	1.1	7,695	0.01%
2024/04/17	3.2	228.79	0	0.00	229.00	3.2	7,574	0.04%
2024/04/15	1	242.00	0	0.00	241.00	1	7,467	0.01%
2024/04/12	1	240.00	2	242.99	245.00	-1	7,483	-0.01%
2024/04/11	1	241.99	0	0.00	242.00	1	7,431	0.01%
2024/04/10	0	0.00	2	237.50	240.00	-2	7,391	-0.03%
2024/04/09	3	230.33	0	0.00	231.00	3	7,358	0.04%
2024/04/08	0	0.00	0.1	234.50	232.00	-0.1	7,348	0.00%
2024/04/03	0	227.00	0.2	229.00	227.00	-0.2	7,334	0.00%
2024/04/01	0	0.00	0	232.50	231.50	0	7,508	0.00%
2024/03/29	0	228.00	0	0.00	229.00	0	7,556	0.00%
2024/03/27	0	0.00	1	229.00	228.00	-1	7,924	-0.01%
2024/03/26	1	231.00	1	230.50	229.50	0	7,926	0.00%
2024/03/25	1	238.00	0	0.00	237.00	1	7,892	0.01%
2024/03/22	0	238.00	0	0.00	236.50	0	7,858	0.00%
2024/03/19	0.3	240.50	0	0.00	239.50	0.3	7,963	0.00%
2024/03/18	0	0.00	1	241.00	244.50	-1	7,934	-0.01%
2024/03/15	1	236.00	1	234.00	234.00	0	7,914	0.00%
2024/03/14	0	0.00	1	234.50	235.50	-1	7,900	-0.01%
2024/03/12	0.1	236.00	1	234.50	236.00	-0.9	7,793	-0.01%
2024/03/11	0	0.00	1	228.50	229.50	-1	7,722	-0.01%
2024/03/08	12.7	222.50	0	221.90	222.50	12.7	7,635	0.17%
2024/03/06	1	240.00	0	0.00	241.00	1	7,264	0.01%
2024/03/04	1	246.00	4	253.50	246.50	-3	7,191	-0.04%
2024/03/01	0	251.91	4	248.88	253.00	-4	7,109	-0.06%
2024/02/29	1	244.95	13	241.39	246.00	-12	6,948	-0.17%
2024/02/27	0	224.50	2	227.50	230.00	-2	6,664	-0.03%
2024/02/26	1	222.00	0	222.50	223.50	1	6,590	0.02%
2024/02/23	0	0.00	1	231.50	231.50	-1	6,505	-0.02%
2024/02/22	0	0.00	1	231.00	233.00	-1	6,498	-0.02%
2024/02/21	0	231.50	0	230.50	232.00	0	6,489	0.00%
2024/02/20	1	228.43	0	227.43	228.50	1	6,446	0.02%
2024/02/19	0	222.50	0	0.00	223.00	0	6,536	0.00%
2024/02/16	0	0.00	2	228.01	226.00	-2	6,577	-0.03%
2024/02/15	0	0.00	3	229.00	229.00	-3	6,481	-0.05%
2024/02/05	0	0.00	2.3	216.73	217.00	-2.3	6,278	-0.04%
2024/02/02	3	214.00	0	0.00	214.00	3	6,223	0.05%
2024/02/01	0	0.00	1	214.00	213.50	-1	6,168	-0.02%
2024/01/31	2	211.50	0	0.00	208.00	2	6,050	0.03%
2024/01/30	1	211.50	2.1	212.24	212.00	-1.1	5,985	-0.02%
2024/01/29	3	212.34	3	213.00	216.00	0	5,987	0.00%
2024/01/26	0	216.50	17.4	211.23	217.00	-17.4	5,799	-0.30%
2024/01/25	0	0.00	1.1	199.11	200.50	-1.1	5,280	-0.02%
2024/01/24	2	197.00	2.1	193.74	193.50	-0.1	5,127	0.00%
2024/01/23	2	193.76	5	193.61	195.50	-3	5,071	-0.06%
2024/01/22	0	187.50	0	0.00	187.50	0	4,994	0.00%
2024/01/18	0	0.00	7	185.64	185.00	-7	4,944	-0.14%
2024/01/17	3	182.00	0	0.00	182.50	3	4,926	0.06%
2024/01/16	0	0.00	1	183.50	186.00	-1	4,946	-0.02%
2024/01/15	0	0.00	5	187.00	187.00	-5	5,088	-0.10%
2024/01/12	0	188.00	1.1	187.50	187.50	-1	5,205	-0.02%
2024/01/11	0.1	187.00	1	187.00	187.00	-1	5,273	-0.02%
2024/01/10	1	183.50	2	184.00	187.00	-1	5,293	-0.02%
2024/01/08	0	0.00	0.2	196.50	192.00	-0.2	5,267	0.00%
2024/01/05	0	0.00	1	190.50	189.50	-1	5,249	-0.02%
2024/01/04	1.1	187.02	0.1	188.00	188.00	1	5,308	0.02%
2024/01/03	0.1	190.59	0	0.00	189.50	0.1	5,427	0.00%
2024/01/02	0	196.25	0	0.00	195.00	0	5,495	0.00%
2023/12/29	1	197.00	1	200.50	197.00	0	5,531	0.00%
2023/12/28	2	200.75	0	201.50	201.50	2	5,510	0.04%
2023/12/27	1	200.54	15	201.10	203.00	-14	5,510	-0.25%
2023/12/26	2	194.25	1	193.50	193.50	1	5,340	0.02%
2023/12/25	2	199.25	0.1	198.00	197.00	1.9	5,297	0.04%
2023/12/22	0	195.50	5.3	192.00	197.00	-5.3	5,205	-0.10%
2023/12/21	0	0.00	1	181.50	182.00	-1	4,892	-0.02%
2023/12/20	0.1	181.00	2	179.75	181.00	-1.9	4,888	-0.04%
2023/12/19	2	179.00	2	177.75	177.00	0	4,911	0.00%
2023/12/18	3.1	178.52	0.2	179.50	178.50	2.9	4,963	0.06%
2023/12/15	0	0.00	1	181.50	180.00	-1	5,028	-0.02%
2023/12/14	0.1	178.00	2	179.25	181.00	-2	4,950	-0.04%
2023/12/12	2	175.02	0	0.00	174.50	2	4,944	0.04%
2023/12/11	5.1	176.13	0	0.00	176.00	5.1	4,983	0.10%
2023/12/08	2.2	181.30	0.7	181.00	178.50	1.5	5,027	0.03%
2023/12/07	0.2	180.50	0	0.00	180.50	0.2	5,225	0.00%
2023/12/06	0	177.00	0	177.50	178.00	0	5,273	0.00%
2023/12/05	4	180.37	1	178.50	179.00	3	5,321	0.06%
2023/12/04	0	181.83	0	0.00	181.00	0	5,328	0.00%
2023/12/01	0	181.50	0	0.00	180.50	0	5,345	0.00%
2023/11/30	1.1	179.52	1	179.51	183.00	0	5,332	0.00%
2023/11/29	0	178.50	0	0.00	178.50	0	5,283	0.00%
2023/11/28	0.1	175.05	0	0.00	175.50	0.1	5,343	0.00%
2023/11/27	0.3	174.58	0	0.00	173.50	0.3	5,373	0.01%
2023/11/24	2	175.52	0	0.00	175.50	2	5,422	0.04%
2023/11/22	0	0.00	1	175.50	177.50	-1	5,418	-0.02%
2023/11/21	2.2	176.75	0	0.00	176.00	2.2	5,460	0.04%
2023/11/20	1	177.50	0	0.00	177.50	1	5,505	0.02%
2023/11/17	0	178.50	0	0.00	181.00	0	5,543	0.00%
2023/11/16	0	0.00	4	180.00	180.50	-4	5,583	-0.07%
2023/11/15	1.1	178.91	1	180.99	180.00	0.1	5,481	0.00%
2023/11/14	0	0.00	0.8	176.00	175.00	-0.8	5,551	-0.01%
2023/11/10	0	0.00	0	172.50	173.50	0	6,445	0.00%
2023/11/09	1	173.00	1	169.50	172.50	0	6,645	0.00%
2023/11/08	2	170.01	0	0.00	171.00	2	6,735	0.03%
2023/11/07	0.2	170.35	0	0.00	168.50	0.2	6,755	0.00%
2023/11/06	1.2	174.61	0	177.85	173.00	1.1	6,738	0.02%
2023/11/03	0.1	173.00	0	0.00	173.50	0.1	6,673	0.00%
2023/10/31	1.1	167.17	0	0.00	168.00	1.1	6,916	0.02%
2023/10/27	10	170.00	0	170.00	169.50	10	7,071	0.14%
2023/10/26	3	167.01	0	170.50	167.00	3	7,216	0.04%
2023/10/25	0.1	172.50	0	172.00	173.00	0.1	7,299	0.00%
2023/10/24	0	169.00	0	0.00	170.00	0	7,342	0.00%
2023/10/23	3.2	169.93	0	0.00	168.00	3.2	7,307	0.04%
2023/10/20	0.2	174.44	1	173.00	173.00	-0.8	7,205	-0.01%
2023/10/19	0	0.00	0.1	178.00	178.50	-0.1	7,130	0.00%
2023/10/17	0	180.00	1	180.50	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	1.1	183.45	0	0.00	183.50	1.1	7,266	0.02%
2023/10/11	1	179.50	1	182.01	181.00	0	7,233	0.00%
2023/10/06	2	183.50	1	185.50	182.00	1	7,202	0.01%
2023/10/05	0	0.00	0	183.00	182.50	0	7,158	0.00%
2023/10/02	1	181.50	0	182.50	181.50	1	7,202	0.01%
2023/09/28	0.1	178.50	0	0.00	179.50	0.1	7,258	0.00%
2023/09/27	0	178.00	0	0.00	178.50	0	7,294	0.00%
2023/09/25	1	183.50	0	183.00	182.00	1	7,373	0.01%
2023/09/22	0	177.50	1	179.00	179.50	-1	7,489	-0.01%
2023/09/19	2	184.75	0	183.57	181.00	2	7,767	0.03%
2023/09/14	1	180.00	0	182.00	182.50	1	8,376	0.01%
2023/09/13	2	174.00	3	175.50	174.00	-1	8,346	-0.01%
2023/09/12	7	172.57	0	0.00	172.00	7	8,365	0.08%
2023/09/11	1	178.50	2	178.50	178.50	-1	8,287	-0.01%
2023/09/08	0	180.50	1	180.00	179.50	-1	8,389	-0.01%
2023/09/07	0	185.50	20	186.13	183.50	-20	8,546	-0.23%
2023/09/06	0	0.00	1	186.50	186.50	-1	8,648	-0.01%
2023/09/04	1	184.00	0	186.00	184.00	1	8,982	0.01%
2023/09/01	0	0.00	1	185.05	188.00	-1	9,011	-0.01%
2023/08/31	6	182.17	2	182.75	182.50	4	9,077	0.04%
2023/08/30	1	182.50	0	0.00	182.50	1	9,211	0.01%
2023/08/29	1	183.50	0	183.50	184.50	1	9,456	0.01%
2023/08/28	0	0.00	2	180.50	181.50	-2	9,482	-0.02%
2023/08/25	11	180.95	0	0.00	181.00	11	9,562	0.12%
2023/08/24	5	185.89	1	186.50	185.00	4	9,619	0.04%
2023/08/23	1	180.00	0	0.00	180.00	1	9,749	0.01%
2023/08/22	1	181.50	0	0.00	181.00	1	9,975	0.01%
2023/08/18	0	182.50	0.1	183.00	181.00	-0.1	10,044	0.00%
2023/08/17	5.2	178.19	2	179.53	183.50	3.2	9,996	0.03%
2023/08/16	15	192.53	1	191.00	191.00	14	9,513	0.15%
2023/08/15	1	200.00	0	0.00	202.50	1	9,446	0.01%
2023/08/14	3	201.00	0	0.00	201.00	3	9,624	0.03%
2023/08/11	10	204.61	0	0.00	204.50	10	9,901	0.10%
2023/08/10	10	209.50	2	211.00	208.50	8	10,024	0.08%
2023/08/09	1	219.50	0	0.00	218.00	1	9,974	0.01%
2023/08/07	2	226.50	5	227.60	228.00	-3	9,996	-0.03%
2023/08/04	1	217.00	0	0.00	217.50	1	9,939	0.01%
2023/08/02	0	0.00	1	220.00	220.50	-1	9,958	-0.01%
2023/08/01	1	227.50	2.3	224.17	222.50	-1.3	10,227	-0.01%
2023/07/31	1	227.00	20.3	224.33	225.00	-19.3	10,323	-0.19%
2023/07/28	3	221.83	2.4	221.85	221.50	0.6	10,400	0.01%
2023/07/26	0	0.00	1	208.00	208.50	-1	11,395	-0.01%
2023/07/25	1	209.00	0	0.00	208.00	1	11,620	0.01%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	1	215.00	0	0.00	215.00	1	11,738	0.01%
2023/07/20	1.1	217.24	0.1	219.00	213.00	1	11,800	0.01%
2023/07/19	1.4	224.56	0	0.00	219.00	1.4	11,899	0.01%
2023/07/18	2.1	221.69	4	223.50	222.00	-1.9	12,083	-0.02%
2023/07/17	0	221.00	3.1	218.02	218.50	-3	12,170	-0.02%
2023/07/14	0	0.00	4	219.50	220.50	-4	12,292	-0.03%
2023/07/13	2	222.99	0	0.00	221.00	2	12,382	0.02%
2023/07/12	2	222.00	0	224.00	221.50	2	12,447	0.02%
2023/07/11	0	216.00	0	0.00	222.00	0	12,582	0.00%
2023/07/10	3.2	213.96	1	212.50	212.00	2.2	12,593	0.02%
2023/07/07	1.1	211.27	0	0.00	212.50	1.1	12,723	0.01%
2023/07/06	4	218.88	2	218.49	216.50	2	12,802	0.02%
2023/07/05	0	0.00	0.2	227.50	223.50	-0.2	13,110	0.00%
2023/07/03	0	225.50	4	226.63	224.50	-4	13,818	-0.03%
2023/06/30	0	0.00	1	224.00	225.00	-1	13,825	-0.01%
2023/06/29	0	221.00	1	220.50	220.50	-1	13,824	-0.01%
2023/06/28	0	0.00	1	210.00	215.00	-1	13,779	-0.01%
2023/06/27	4	212.25	0	213.00	211.50	4	13,714	0.03%
2023/06/26	5.3	203.89	1	210.50	207.50	4.3	13,656	0.03%
2023/06/21	1	225.00	0	0.00	222.00	1	13,254	0.01%
2023/06/20	2	223.50	1.1	226.23	227.00	0.9	13,325	0.01%
2023/06/19	0	0.00	4	228.00	227.50	-4	13,442	-0.03%
2023/06/16	1	228.51	0	0.00	228.50	1	13,454	0.01%
2023/06/15	5	235.20	4	235.50	231.00	1	13,434	0.01%
2023/06/14	5	233.30	3	234.67	235.00	2	13,455	0.01%
2023/06/13	7	236.07	17	234.86	241.00	-10	13,480	-0.07%
2023/06/12	0	0.00	6	226.08	226.50	-6	13,457	-0.04%
2023/06/09	4	227.00	11	227.68	227.00	-7	13,641	-0.05%
2023/06/08	4.3	220.11	1	218.50	216.00	3.3	13,800	0.02%
2023/06/07	2	225.50	3	225.33	226.50	-1	14,437	-0.01%
2023/06/06	9	226.33	3	223.01	224.50	6	14,667	0.04%
2023/06/05	6	221.50	8.1	222.24	222.50	-2.1	14,787	-0.01%
2023/06/02	2.1	216.02	13	218.77	218.00	-10.9	14,948	-0.07%
2023/06/01	0	0.00	3.1	207.36	209.00	-3.1	15,102	-0.02%
2023/05/31	0	0.00	3	208.50	207.00	-3	15,223	-0.02%
2023/05/30	8	206.81	8	207.25	205.50	0	15,284	0.00%
2023/05/29	7	208.36	4.2	212.93	205.00	2.8	15,377	0.02%
2023/05/26	3.2	210.83	5.1	208.02	211.00	-1.8	15,672	-0.01%
2023/05/25	4	200.13	0	0.00	204.00	4	15,576	0.03%
2023/05/24	2	203.00	10	202.65	203.50	-8	15,794	-0.05%
2023/05/23	0	0.00	0.1	200.50	200.50	-0.1	15,994	0.00%
2023/05/22	2	197.75	1	199.00	196.00	1	16,029	0.01%
2023/05/19	2	194.50	19	195.97	198.00	-17	16,148	-0.11%
2023/05/18	24	201.29	6	198.83	198.50	18	16,664	0.11%
2023/05/17	5	204.80	12	204.29	204.00	-7	16,424	-0.04%
2023/05/16	1	192.50	5.2	195.35	198.00	-4.2	16,328	-0.03%
2023/05/15	1	190.50	0	0.00	191.00	1	16,291	0.01%
2023/05/12	3	188.17	3.2	192.50	193.00	-0.2	16,487	0.00%
2023/05/11	0.1	190.50	1	188.50	189.00	-0.9	16,727	-0.01%
2023/05/10	2	190.00	0	0.00	191.00	2	16,947	0.01%
2023/05/09	4	192.75	2	191.75	192.00	2	17,073	0.01%
2023/05/08	5	194.89	6	193.50	192.50	-1	17,251	-0.01%
2023/05/05	2	198.00	2	198.00	198.00	0	17,369	0.00%
2023/05/04	6	198.25	1	197.98	196.50	5	18,012	0.03%
2023/05/03	5	199.50	5	198.90	197.00	0	18,098	0.00%
2023/05/02	25	193.12	26.3	193.34	197.50	-1.3	17,881	-0.01%
2023/04/28	0	0.00	10.6	190.50	190.50	-10.6	17,603	-0.06%
2023/04/26	0	174.50	10	174.75	175.50	-10	17,774	-0.06%
2023/04/25	1	176.00	2	173.25	170.00	-1	17,824	-0.01%
2023/04/24	2.1	174.02	2	175.49	173.50	0.1	17,950	0.00%
2023/04/21	2	172.00	0	0.00	172.00	2	17,974	0.01%
2023/04/20	1	169.01	3	168.67	167.00	-2	18,203	-0.01%
2023/04/19	2	170.75	1	171.00	171.00	1	18,613	0.01%
2023/04/18	3.1	171.19	2	169.75	171.50	1.1	18,811	0.01%
2023/04/17	6.2	172.27	2	172.25	172.00	4.2	19,005	0.02%
2023/04/14	3	173.67	4	172.13	173.50	-1	19,254	-0.01%
2023/04/13	3	174.50	2	175.00	173.50	1	19,349	0.01%
2023/04/12	2	176.25	3	175.17	175.00	-1	19,500	-0.01%
2023/04/11	0	0.00	4	179.75	178.50	-4	19,579	-0.02%
2023/04/10	5	178.60	14	179.79	178.00	-9	19,623	-0.05%
2023/04/07	5.1	170.78	8	169.57	172.00	-2.9	19,333	-0.01%
2023/04/06	26.5	174.41	1	172.50	171.00	25.5	19,087	0.13%
2023/03/31	0	184.50	2	185.00	184.50	-2	18,757	-0.01%
2023/03/30	0	183.50	2	183.75	184.50	-2	18,956	-0.01%
2023/03/29	1	182.50	1	180.00	179.50	0	18,944	0.00%
2023/03/28	1	181.50	2	183.00	182.00	-1	19,128	-0.01%
2023/03/27	0	0.00	1	184.50	185.00	-1	19,233	-0.01%
2023/03/24	3	184.50	5	183.80	184.00	-2	19,458	-0.01%
2023/03/23	3	180.34	6	181.75	181.00	-3	19,549	-0.02%
2023/03/22	0	183.50	1.2	182.34	182.50	-1.2	20,129	-0.01%
2023/03/21	0	179.50	1	178.50	178.50	-1	20,311	0.00%
2023/03/20	2	177.25	2	177.25	177.00	0	20,573	0.00%
2023/03/17	2	176.75	2	176.75	175.50	0	20,951	0.00%
2023/03/16	3	173.51	2	173.25	173.50	1	21,229	0.00%
2023/03/15	3	175.67	2	176.75	174.00	1	21,596	0.00%
2023/03/14	3	175.33	2	177.26	174.00	1	21,825	0.00%
2023/03/13	5.4	177.42	4	175.75	176.00	1.4	21,869	0.01%
2023/03/10	19.3	180.74	2	182.75	180.00	17.3	21,694	0.08%
2023/03/09	3	201.84	4	202.38	199.50	-1	21,317	0.00%
2023/03/08	13	199.89	5	201.00	201.00	8	21,404	0.04%
2023/03/07	7	205.79	7	208.50	205.00	0	21,612	0.00%
2023/03/06	2	201.75	10	206.19	207.50	-8	21,672	-0.04%
2023/03/03	0	0.00	1	196.40	192.50	-1	21,756	0.00%
2023/03/02	1	195.00	0	0.00	194.50	1	22,171	0.00%
2023/03/01	3	192.50	1	192.50	193.00	2	22,508	0.01%
2023/02/24	12.1	196.73	9	195.39	194.50	3.1	22,873	0.01%
2023/02/23	5	201.60	8	202.13	202.00	-3	23,262	-0.01%
2023/02/22	11	204.09	2	204.25	202.00	9	24,058	0.04%
2023/02/21	2	206.75	11	209.59	210.00	-9	24,129	-0.04%
2023/02/20	1	203.00	0	0.00	203.50	1	24,377	0.00%
2023/02/17	7	204.71	5	205.40	206.00	2	25,053	0.01%
2023/02/16	7	202.64	16	206.16	206.00	-9	25,127	-0.04%
2023/02/15	3	194.00	3	192.00	191.00	0	24,963	0.00%
2023/02/14	10.3	195.63	8	194.00	194.00	2.3	25,384	0.01%
2023/02/13	1	195.50	2	195.75	196.50	-1	25,641	0.00%
2023/02/10	3	195.83	1	196.50	193.00	2	25,850	0.01%
2023/02/09	5	196.20	2	195.50	196.50	3	26,118	0.01%
2023/02/08	5	194.60	4	194.38	193.00	1	26,283	0.00%
2023/02/07	1	191.00	2	190.75	193.00	-1	26,566	0.00%
2023/02/06	1	193.00	6	193.00	191.50	-5	26,647	-0.02%
2023/02/03	11	191.73	18.1	191.55	190.50	-7.1	26,670	-0.03%
2023/02/02	13	188.50	32.1	187.86	190.50	-19.1	26,475	-0.07%
2023/02/01	5	178.30	5.6	177.80	179.00	-0.6	26,112	0.00%
2023/01/31	4	173.01	9	173.39	172.50	-5	26,147	-0.02%
2023/01/30	10	176.00	1	176.00	173.50	9	26,138	0.03%
2023/01/17	4	176.00	0	177.50	176.00	4	25,983	0.02%
2023/01/16	0	175.67	2	176.00	176.50	-2	26,111	-0.01%
2023/01/13	0.1	172.00	0	0.00	173.00	0.1	26,318	0.00%
2023/01/12	2	172.50	1	176.50	172.00	1	26,425	0.00%
2023/01/11	0	173.00	0	0.00	174.00	0	26,403	0.00%
2023/01/10	10	174.20	13	175.35	173.50	-3	26,451	-0.01%
2023/01/09	12	174.00	11	173.05	172.50	1	26,265	0.00%
2023/01/06	8	170.62	13	169.58	172.00	-5	26,179	-0.02%
2023/01/05	6	168.50	4.2	167.10	165.00	1.8	26,179	0.01%
2023/01/04	19.2	170.92	22.1	172.84	170.00	-2.9	26,238	-0.01%
2023/01/03	7	166.57	10.1	167.67	170.50	-3.1	26,247	-0.01%
2022/12/30	8	163.81	6	163.08	161.00	2	26,196	0.01%
2022/12/29	7	159.21	9	159.56	164.00	-2	26,189	-0.01%
2022/12/28	5.1	162.80	3	162.83	161.00	2.1	26,216	0.01%
2022/12/27	3	169.83	2	168.00	168.00	1	26,263	0.00%
2022/12/26	6	168.58	5	166.60	166.00	1	26,416	0.00%
2022/12/23	2	165.01	1	167.50	167.00	1	26,662	0.00%
2022/12/22	7	168.07	9	168.22	169.50	-2	26,847	-0.01%
2022/12/21	3	165.17	4	165.88	164.00	-1	26,905	0.00%
2022/12/20	1	165.00	1	164.54	164.00	0	26,953	0.00%
2022/12/19	15	168.97	16	170.41	169.50	-1	27,091	0.00%
2022/12/16	11.1	170.28	2	171.51	168.00	9.1	27,192	0.03%
2022/12/15	2	178.74	2	177.25	177.00	0	27,037	0.00%
2022/12/14	13	175.42	14	176.43	178.50	-1	26,864	0.00%
2022/12/13	53.1	168.70	44	167.51	165.00	9.1	26,294	0.03%
2022/12/12	88.1	171.01	89	169.73	171.00	-0.9	26,022	0.00%
2022/12/09	32	169.61	32	170.02	170.00	0	25,876	0.00%
2022/12/08	70.2	169.97	68	170.19	169.50	2.2	25,677	0.01%
2022/12/07	35.2	174.16	28.6	173.88	172.00	6.6	25,533	0.03%
2022/12/06	21.3	184.05	12	184.75	181.50	9.3	25,368	0.04%
2022/12/05	2.3	184.04	11	185.45	186.00	-8.7	25,288	-0.03%
2022/12/02	6	177.50	7.5	179.13	181.00	-1.5	25,249	-0.01%
2022/12/01	21	181.60	14.1	180.22	177.50	6.9	25,343	0.03%
2022/11/30	1.4	176.27	4.2	178.00	181.00	-2.8	25,232	-0.01%
2022/11/29	6.4	179.65	2	179.25	177.00	4.4	25,069	0.02%
2022/11/28	10.2	182.84	11.1	181.55	184.00	-0.9	24,844	0.00%
2022/11/25	50.2	180.89	52	180.45	177.50	-1.8	24,664	-0.01%
2022/11/24	62.1	176.67	77.1	174.35	178.00	-15	24,408	-0.06%
2022/11/23	59.3	167.66	53.1	168.45	169.00	6.2	24,076	0.03%
2022/11/22	16.2	164.44	16	164.44	163.50	0.2	23,799	0.00%
2022/11/21	29.3	163.35	29	163.22	164.00	0.3	23,469	0.00%
2022/11/18	67.5	174.63	31	178.42	170.00	36.5	22,849	0.16%
2022/11/17	13	188.12	26.1	188.44	188.50	-13.1	22,015	-0.06%
2022/11/16	42	179.86	33	180.24	182.50	9	21,904	0.04%
2022/11/15	26.1	180.98	4	181.13	178.50	22.1	21,782	0.10%
2022/11/14	11	193.59	13	192.50	193.50	-2	21,755	-0.01%
2022/11/11	40.1	190.06	37.1	191.18	189.50	3	22,085	0.01%
2022/11/10	33.2	185.56	33	186.24	185.00	0.2	21,815	0.00%
2022/11/09	7.2	199.39	5	196.80	195.00	2.2	21,644	0.01%
2022/11/08	5	208.30	17	208.88	203.00	-12	21,457	-0.06%
2022/11/07	20	211.68	33	209.56	208.00	-13	21,297	-0.06%
2022/11/04	17	212.00	19	211.05	217.00	-2	20,999	-0.01%
2022/11/03	48	206.74	35	205.03	212.50	13	20,765	0.06%
2022/11/02	23	199.35	5	198.20	200.50	18	20,781	0.09%
2022/11/01	8	203.81	7	202.00	202.00	1	20,920	0.00%
2022/10/31	22	207.14	19	205.74	205.50	3	20,907	0.01%
2022/10/28	7	202.43	11	201.73	207.00	-4	20,928	-0.02%
2022/10/27	14	190.57	15	191.96	196.00	-1	20,654	0.00%
2022/10/26	38	185.71	39	183.24	186.00	-1	20,510	0.00%
2022/10/25	8	182.19	8	183.75	182.50	0	20,514	0.00%
2022/10/24	51	184.68	51	185.02	185.00	0	20,460	0.00%
2022/10/21	31	189.29	30	185.87	183.50	1	20,432	0.00%
2022/10/20	9	195.45	9	198.11	200.50	0	20,179	0.00%
2022/10/19	5	205.00	5	201.00	201.00	0	20,098	0.00%
2022/10/18	7	206.43	5	206.30	205.00	2	20,078	0.01%
2022/10/17	11	197.14	13	198.88	205.00	-2	20,107	-0.01%
2022/10/14	11	208.50	11	209.59	206.50	0	19,989	0.00%
2022/10/13	36	203.82	33	205.41	200.00	3	19,795	0.02%
2022/10/12	86	203.78	91	201.92	207.00	-5	19,691	-0.03%
2022/10/11	20	202.30	6	208.83	201.00	14	19,656	0.07%
2022/10/07	1	220.50	1	222.00	221.00	0	19,904	0.00%
2022/10/06	4	215.25	5	217.60	218.00	-1	20,385	0.00%
2022/10/05	8	221.94	8	219.69	219.00	0	20,750	0.00%
2022/10/04	9	213.83	9	213.72	218.50	0	21,066	0.00%
2022/10/03	7	207.57	7.1	206.52	209.00	-0.1	21,333	0.00%
2022/09/30	8	208.75	7	206.64	212.00	1	21,793	0.00%
2022/09/29	7	205.93	7	206.57	206.50	0	22,711	0.00%
2022/09/28	6	210.25	7	211.64	205.50	-1	23,035	0.00%
2022/09/27	3	215.50	3	214.83	219.00	0	23,768	0.00%
2022/09/26	13	217.92	13	218.73	215.50	0	24,268	0.00%
2022/09/23	8	229.44	6.1	229.91	227.00	2	24,475	0.01%
2022/09/22	4	233.63	5	236.70	238.50	-1	24,749	0.00%
2022/09/21	2	231.75	1	233.00	234.50	1	24,902	0.00%
2022/09/20	2	235.25	2	235.50	235.50	0	25,011	0.00%
2022/09/19	2	232.75	2	232.75	234.00	0	25,194	0.00%
2022/09/16	4	236.75	3	235.50	234.50	1	25,504	0.00%
2022/09/15	11	243.54	8	241.50	240.00	3	26,060	0.01%
2022/09/14	3	240.67	3	240.17	242.50	0	26,125	0.00%
2022/09/13	3	244.17	6.1	246.51	248.50	-3.1	26,249	-0.01%
2022/09/12	9	244.00	8	238.81	237.50	1	26,185	0.00%
2022/09/08	5	236.70	4	236.88	240.50	1	26,324	0.00%
2022/09/07	4	227.01	5	228.40	228.50	-1	26,382	0.00%
2022/09/06	12.1	236.91	12	235.71	232.50	0.1	26,387	0.00%
2022/09/05	5.1	243.89	10	244.05	243.00	-5	26,468	-0.02%
2022/09/02	2	242.00	0	0.00	242.00	2	26,588	0.01%
2022/09/01	4	234.50	4	236.00	233.50	0	26,784	0.00%
2022/08/31	15	243.63	18	241.39	239.50	-3	26,958	-0.01%
2022/08/30	2	240.50	2	239.25	247.00	0	26,980	0.00%
2022/08/29	4	239.23	2	234.00	240.50	2	27,013	0.01%
2022/08/25	4	246.00	2	244.00	244.00	2	27,195	0.01%
2022/08/24	3	243.50	3.2	242.56	241.00	-0.2	27,382	0.00%
2022/08/23	13	243.35	14	240.32	243.50	-1	27,788	0.00%
2022/08/22	8.2	246.33	10	243.20	243.50	-1.8	28,218	-0.01%
2022/08/19	20	246.70	18	244.83	241.50	2	28,532	0.01%
2022/08/18	30	224.25	62	228.52	238.00	-32	28,229	-0.11%
2022/08/17	2	217.25	7	218.86	216.50	-5	28,012	-0.02%
2022/08/16	9	216.11	14	215.68	217.00	-5	28,013	-0.02%
2022/08/15	18	207.33	18	208.94	211.50	0	28,004	0.00%
2022/08/12	14	197.14	14	197.46	198.00	0	28,163	0.00%
2022/08/11	4	199.13	4	196.88	197.00	0	28,840	0.00%
2022/08/10	4	194.75	4	196.25	196.50	0	29,292	0.00%
2022/08/09	19	196.74	20	196.75	201.00	-1	29,733	0.00%
2022/08/08	13	200.19	8	199.25	205.00	5	29,733	0.02%
2022/08/05	2	191.75	2	193.75	195.00	0	29,821	0.00%
2022/08/04	2	183.50	5	184.70	188.00	-3	29,883	-0.01%
2022/08/03	25	181.38	13	185.31	181.00	12	30,183	0.04%
2022/08/02	0	0.00	9	184.00	186.00	-9	30,199	-0.03%
2022/08/01	3	191.33	3.2	189.06	189.50	-0.2	30,270	0.00%
2022/07/29	3	194.00	5	194.40	195.50	-2	30,443	-0.01%
2022/07/28	1.2	191.08	4	191.63	191.00	-2.8	30,465	-0.01%
2022/07/27	3	184.50	4	184.25	187.00	-1	30,360	0.00%
2022/07/26	3	188.33	3.3	187.69	186.50	-0.3	30,392	0.00%
2022/07/25	11	188.36	10	185.50	185.50	1	30,679	0.00%
2022/07/22	5	191.20	1	191.00	188.00	4	30,740	0.01%
2022/07/21	11	184.86	19	185.66	186.00	-8	30,751	-0.03%
2022/07/20	4	182.38	10.1	182.72	180.50	-6.1	30,838	-0.02%
2022/07/19	16	176.09	14	175.11	174.50	2	30,855	0.01%
2022/07/18	22	176.91	21	176.67	176.00	1	30,902	0.00%
2022/07/15	27	176.57	27	175.72	176.50	0	30,939	0.00%
2022/07/14	4	168.50	5	170.80	175.50	-1	30,749	0.00%
2022/07/13	19	172.34	20	171.78	166.00	-1	30,353	0.00%
2022/07/12	2	163.75	1.3	164.92	168.50	0.7	29,951	0.00%
2022/07/11	11.1	165.10	11	166.55	166.50	0.1	29,701	0.00%
2022/07/08	16.3	171.52	13	169.92	170.50	3.3	29,604	0.01%
2022/07/07	16.1	156.88	18.1	165.52	168.00	-2	29,163	-0.01%
2022/07/06	16	162.00	15	161.23	160.50	1	28,192	0.00%
2022/07/05	56.1	165.11	55	162.30	162.00	1.1	27,920	0.00%
2022/07/04	15.1	169.56	16	169.66	170.00	-0.9	27,225	0.00%
2022/07/01	11.1	171.75	1	172.50	170.00	10.1	26,936	0.04%
2022/06/30	14	192.50	5	192.90	188.50	9	26,824	0.03%
2022/06/29	8	204.19	8	204.63	209.00	0	26,768	0.00%
2022/06/28	5	202.40	5	204.60	205.00	0	27,221	0.00%
2022/06/27	2	202.25	1	204.00	204.00	1	27,511	0.00%
2022/06/24	26	196.17	23	196.17	196.00	3	27,640	0.01%
2022/06/23	23	192.52	23	197.00	197.00	0	27,833	0.00%
2022/06/22	16	188.78	17	189.44	188.50	-1	28,270	0.00%
2022/06/21	1	198.00	2	197.25	199.00	-1	28,926	0.00%
2022/06/20	3	197.67	1	192.00	192.50	2	29,007	0.01%
2022/06/17	2	194.00	4	197.25	204.50	-2	29,177	-0.01%
2022/06/16	0	0.00	2	209.50	201.00	-2	28,823	-0.01%
2022/06/15	6	209.67	3	207.83	203.50	3	29,010	0.01%
2022/06/14	2	211.00	1	207.98	211.00	1	29,119	0.00%
2022/06/13	11	212.05	11	213.91	208.50	0	28,965	0.00%
2022/06/10	4	215.75	5.1	211.49	219.00	-1.1	28,896	0.00%
2022/06/09	0	0.00	0.3	210.00	212.00	-0.3	28,690	0.00%
2022/06/08	7	204.76	4	205.00	206.50	3	28,613	0.01%
2022/06/07	24.1	198.82	21	199.81	200.50	3.1	28,659	0.01%
2022/06/06	27	201.85	25	203.80	202.50	2	28,801	0.01%
2022/06/01	4.1	209.50	8	208.44	209.50	-3.9	28,898	-0.01%
2022/05/31	10.1	205.34	3	204.83	203.00	7.1	28,582	0.02%
2022/05/30	31.1	210.51	27	208.61	207.00	4.1	28,155	0.01%
2022/05/27	3	207.50	19	206.32	212.50	-16	27,660	-0.06%
2022/05/26	13	197.92	13	198.31	198.00	0	27,239	0.00%
2022/05/25	19	194.24	15	191.63	195.00	4	28,257	0.01%
2022/05/24	20	193.75	15	191.97	191.00	5	28,262	0.02%
2022/05/23	41	196.91	35	195.71	194.50	6	28,328	0.02%
2022/05/20	30	201.22	34.2	200.84	200.50	-4.2	28,185	-0.01%
2022/05/19	12.2	194.16	24	194.81	200.50	-11.8	27,834	-0.04%
2022/05/18	29	187.97	35	192.16	193.50	-6	27,147	-0.02%
2022/05/17	8	182.25	13.1	182.69	186.50	-5.1	26,881	-0.02%
2022/05/16	7	176.50	21.3	173.87	178.50	-14.3	26,522	-0.05%
2022/05/13	2	162.00	2	167.00	169.00	0	26,300	0.00%
2022/05/12	11.3	168.77	5	166.50	165.50	6.3	26,146	0.02%
2022/05/11	17	177.38	12	176.83	173.00	5	26,127	0.02%
2022/05/10	0	0.00	5	169.00	173.00	-5	26,129	-0.02%
2022/05/09	10	170.10	5.1	171.80	170.00	4.9	26,308	0.02%
2022/05/06	5.1	165.49	4	166.63	172.50	1.1	26,350	0.00%
2022/05/05	10	171.90	2	172.00	173.50	8	26,415	0.03%
2022/05/04	5	169.80	3	171.00	167.00	2	26,359	0.01%
2022/05/03	10	172.40	20	171.95	171.50	-10	26,392	-0.04%
2022/04/29	24	176.48	14	176.79	174.00	10	26,523	0.04%
2022/04/28	15	172.00	2	171.75	169.50	13	26,444	0.05%
2022/04/27	0	0.00	1	175.00	175.00	-1	26,567	0.00%
2022/04/26	0	0.00	1	171.50	175.00	-1	26,696	0.00%
2022/04/25	1	170.00	3	171.67	169.50	-2	26,938	-0.01%
2022/04/22	18.1	182.13	18	181.22	180.50	0.1	26,942	0.00%
2022/04/21	6	185.33	5.1	185.50	185.00	0.9	27,071	0.00%
2022/04/20	7.1	183.65	11.1	182.28	179.00	-4	27,297	-0.01%
2022/04/19	7	177.79	3	178.33	177.00	4	27,306	0.01%
2022/04/18	2	170.75	2	176.00	169.50	0	27,393	0.00%
2022/04/15	6	174.67	5	176.80	170.50	1	27,735	0.00%
2022/04/14	6	178.08	6	176.92	179.50	0	28,304	0.00%
2022/04/13	7	171.15	7	171.79	173.00	0	28,427	0.00%
2022/04/12	9	169.28	12	169.96	169.50	-3	28,619	-0.01%
2022/04/11	12	168.17	4	171.38	168.00	8	28,722	0.03%
2022/04/08	5	171.10	4	172.63	174.50	1	28,998	0.00%
2022/04/07	7	169.43	1	172.00	168.00	6	28,841	0.02%
2022/04/06	9.1	177.67	7	176.21	176.50	2.1	28,591	0.01%
2022/04/01	10.1	179.25	8	180.63	180.50	2.1	28,306	0.01%
2022/03/31	2	183.00	17	185.03	185.00	-15	28,140	-0.05%
2022/03/30	10	178.45	13	179.81	179.50	-3	28,215	-0.01%
2022/03/29	11	176.50	8	178.75	179.50	3	27,933	0.01%
2022/03/28	13	177.04	19	176.37	181.50	-6	27,650	-0.02%
2022/03/25	30	175.55	31	177.52	177.00	-1	27,280	0.00%
2022/03/24	7	164.21	37.7	168.24	172.50	-30.7	26,557	-0.12%
2022/03/23	6	155.17	10	155.60	157.00	-4	25,865	-0.02%
2022/03/22	1	149.50	5.1	150.00	153.00	-4.1	26,108	-0.02%
2022/03/21	2	145.00	4	144.63	144.50	-2	25,879	-0.01%
2022/03/18	3	145.17	1	144.50	145.50	2	26,077	0.01%
2022/03/17	22	139.61	18.1	138.42	140.00	3.9	25,941	0.02%
2022/03/16	4	130.00	4	130.88	130.00	0	25,870	0.00%
2022/03/15	2.1	128.74	4	126.88	126.50	-1.9	26,235	-0.01%
2022/03/14	3	134.33	3	132.50	136.00	0	26,500	0.00%
2022/03/11	4	130.88	7	132.36	132.00	-3	26,591	-0.01%
2022/03/10	6	133.00	0	0.00	131.00	6	26,570	0.02%
2022/03/09	3.1	130.65	1	135.00	134.50	2.1	26,616	0.01%
2022/03/08	8.2	132.41	0	0.00	130.00	8.2	26,447	0.03%
2022/03/07	3	136.83	1	140.50	138.00	2	26,398	0.01%
2022/03/04	1	146.00	2	148.25	147.00	-1	26,573	0.00%
2022/03/03	3	146.67	1	150.00	146.50	2	26,961	0.01%
2022/03/02	0.1	147.00	0	0.00	146.50	0.1	27,141	0.00%
2022/03/01	1	151.50	0	0.00	150.00	1	27,201	0.00%
2022/02/25	1	150.50	4.5	152.67	147.50	-3.5	27,962	-0.01%
2022/02/24	21	149.83	1	154.00	147.00	20	26,920	0.07%
2022/02/23	3	150.83	9	152.00	152.50	-6	27,583	-0.02%
2022/02/22	0	149.00	1	147.00	146.00	-1	28,880	0.00%
2022/02/21	1	146.50	3	147.33	149.00	-2	28,897	-0.01%
2022/02/18	1	147.00	2	147.50	146.00	-1	28,964	0.00%
2022/02/17	1	142.50	11.1	144.46	146.00	-10.1	28,875	-0.03%
2022/02/16	3.1	141.82	2	139.25	140.50	1.1	28,656	0.00%
2022/02/15	14.1	140.00	3	143.17	138.00	11.1	28,612	0.04%
2022/02/14	11.3	142.02	5	142.10	141.50	6.3	28,361	0.02%
2022/02/11	4.1	147.77	0	0.00	148.50	4.1	28,145	0.01%
2022/02/10	5.2	156.30	11	159.23	152.00	-5.8	28,105	-0.02%
2022/02/09	4	158.00	6	157.50	156.50	-2	27,722	-0.01%
2022/02/08	11	155.50	12	155.54	154.00	-1	27,684	0.00%
2022/02/07	6.1	152.42	7	155.79	157.50	-0.9	27,610	0.00%
2022/01/26	2	147.25	1	147.00	146.50	1	27,338	0.00%
2022/01/25	7	150.71	8	149.63	147.50	-1	27,662	0.00%
2022/01/21	5	153.10	0.3	155.50	153.00	4.7	27,721	0.02%
2022/01/20	4	156.88	0	0.00	155.50	4	27,787	0.01%
2022/01/19	11	157.45	15	159.10	160.00	-4	27,546	-0.01%
2022/01/18	9	156.61	8.5	157.78	157.50	0.5	27,586	0.00%
2022/01/17	1	151.50	13.1	151.10	153.00	-12.1	27,342	-0.04%
2022/01/14	9	145.50	9	143.56	149.50	0	27,570	0.00%
2022/01/13	4.4	139.11	1.2	143.38	145.50	3.2	27,268	0.01%
2022/01/12	9	143.67	6.1	144.25	146.00	2.9	26,742	0.01%
2022/01/11	3.1	150.00	4	149.38	148.00	-0.9	26,472	0.00%
2022/01/10	13.2	147.93	9	149.17	147.00	4.2	26,245	0.02%
2022/01/07	20.2	151.68	6	151.50	150.00	14.2	25,915	0.05%
2022/01/06	6.1	154.98	5	155.30	158.50	1.1	25,141	0.00%
2022/01/05	7.1	155.48	3	156.67	152.00	4.1	24,830	0.02%
2022/01/04	13.2	158.84	4	157.13	156.50	9.2	24,805	0.04%
2022/01/03	10	157.05	11	159.77	155.00	-1	24,513	0.00%
2021/12/30	0	0.00	2	150.25	151.00	-2	23,918	-0.01%
2021/12/29	3	146.33	1	146.00	146.00	2	23,910	0.01%
2021/12/27	4	147.50	3	149.00	146.50	1	23,982	0.00%
2021/12/24	11	148.95	13	148.58	148.00	-2	23,720	-0.01%
2021/12/23	3	142.00	10	141.60	142.50	-7	22,952	-0.03%
2021/12/22	2	138.00	2	139.00	138.00	0	23,031	0.00%
2021/12/21	9	134.61	4	135.88	136.50	5	23,073	0.02%
2021/12/20	20	138.33	8	139.25	134.00	12	23,026	0.05%
2021/12/17	23	141.70	8	140.38	143.00	15	23,008	0.07%
2021/12/16	12	141.08	29	141.31	143.00	-17	22,816	-0.07%
2021/12/15	20	133.63	23	133.65	135.00	-3	22,129	-0.01%
2021/12/14	38	132.82	34	133.62	135.00	4	21,914	0.02%
2021/12/13	31	135.39	36	136.81	135.00	-5	21,607	-0.02%
2021/12/10	23	134.61	25	132.22	136.00	-2	21,243	-0.01%
2021/12/09	19	132.87	26	134.75	131.50	-7	20,944	-0.03%
2021/12/08	15	128.83	16	129.91	133.00	-1	20,495	0.00%
2021/12/07	18	126.56	27	125.06	129.00	-9	20,086	-0.04%
2021/12/06	28	121.09	19	122.37	123.00	9	19,850	0.05%
2021/12/03	3	123.50	4	123.88	127.00	-1	19,809	-0.01%
2021/12/02	1	121.00	2	120.00	118.00	-1	19,497	-0.01%
2021/12/01	48	120.75	46	120.68	122.00	2	19,303	0.01%
2021/11/30	9	126.39	6	126.25	125.50	3	19,069	0.02%
2021/11/29	24	122.90	25	119.90	123.00	-1	18,690	-0.01%
2021/11/26	41.1	117.47	35	118.76	116.50	6.1	18,253	0.03%
2021/11/25	11	122.00	11	123.09	124.00	0	18,128	0.00%
2021/11/24	37	121.93	41.4	121.32	121.50	-4.4	18,025	-0.02%
2021/11/23	7	119.00	6	118.83	122.00	1	17,380	0.01%
2021/11/22	39	119.73	51	119.51	121.00	-12	17,102	-0.07%
2021/11/19	48	115.66	87	114.65	117.00	-39	16,077	-0.24%
2021/11/18	0	0.00	17	105.91	106.50	-17	14,565	-0.12%
2021/11/17	1.1	93.45	3	94.80	97.00	-1.9	14,477	-0.01%
2021/11/16	1	93.50	0	0.00	93.00	1	14,555	0.01%
2021/11/15	0	0.00	11	93.91	92.90	-11	14,594	-0.08%
2021/11/12	4.2	94.75	20	94.88	94.00	-15.9	14,618	-0.11%
2021/11/11	1	90.10	0	0.00	91.30	1	14,472	0.01%
2021/11/10	4	90.80	1	90.70	90.40	3	14,615	0.02%
2021/11/09	5	92.30	4	92.15	90.40	1	14,599	0.01%
2021/11/08	5	89.42	0	0.00	88.30	5	14,387	0.03%
2021/11/05	4	90.65	7	90.14	93.40	-3	14,490	-0.02%
2021/11/04	13	91.53	1	93.00	90.60	12	14,242	0.08%
2021/11/02	14	93.22	29	98.15	93.10	-15	14,258	-0.11%
2021/11/01	12	95.67	45	95.26	95.60	-33	13,772	-0.24%
2021/10/29	2	91.49	4	91.92	91.90	-2	13,483	-0.01%
2021/10/28	2	90.85	4	92.58	90.90	-2	13,464	-0.01%
2021/10/27	1	87.80	5	88.12	88.20	-4	13,179	-0.03%
2021/10/26	1	88.70	4	90.13	88.30	-3	13,181	-0.02%
2021/10/25	7	85.99	6	87.42	87.10	1	12,835	0.01%
2021/10/22	5	86.04	13.1	85.55	86.60	-8.1	12,899	-0.06%
2021/10/21	1	81.40	0	0.00	81.10	1	12,593	0.01%
2021/10/19	5	81.18	5	81.66	82.00	0	12,849	0.00%
2021/10/18	8	79.36	14	79.81	80.50	-6	12,887	-0.05%
2021/10/12	1	78.90	9	77.73	78.90	-8	13,570	-0.06%
2021/10/08	5	74.42	7.2	74.09	74.00	-2.2	13,284	-0.02%
2021/10/07	1	72.30	0	0.00	72.60	1	13,358	0.01%
2021/10/06	1	72.00	1	71.70	70.70	0	13,536	0.00%
2021/10/05	2	69.05	0	0.00	70.60	2	13,501	0.01%
2021/10/04	10	69.55	0	0.00	69.00	10	13,401	0.07%
2021/10/01	2	72.85	0	0.00	72.50	2	13,377	0.01%
2021/09/30	1	74.00	0	0.00	73.80	1	13,553	0.01%
2021/09/29	5.3	74.62	4	76.00	73.10	1.3	13,839	0.01%
2021/09/28	7.1	80.20	0	0.00	78.70	7.1	13,692	0.05%
2021/09/27	2	82.10	1	83.40	82.40	1	13,539	0.01%
2021/09/24	6	81.57	9	81.13	82.50	-3	13,495	-0.02%
2021/09/23	1	76.70	2.2	77.50	78.80	-1.2	13,274	-0.01%
2021/09/22	0	0.00	1	74.10	75.70	-1	13,293	-0.01%
2021/09/17	1.2	76.37	0	0.00	75.70	1.2	13,406	0.01%
2021/09/15	1	77.20	0	0.00	76.20	1	13,604	0.01%
2021/09/13	7	77.84	1	78.70	77.50	6	14,245	0.04%
2021/09/09	0	0.00	1	77.50	77.30	-1	14,264	-0.01%
2021/09/03	17	76.02	0	0.00	75.80	17	14,783	0.11%
2021/09/02	2	77.80	2	77.00	75.80	0	14,745	0.00%
2021/09/01	3	78.37	0	0.00	78.50	3	14,701	0.02%
2021/08/31	2	77.15	0	0.00	78.30	2	14,683	0.01%
2021/08/30	4	80.53	0	0.00	80.50	4	14,568	0.03%
2021/08/27	3	82.83	1	82.30	82.40	2	14,439	0.01%
2021/08/26	0	0.00	0	80.70	80.30	0	14,087	0.00%
2021/08/24	6	76.25	2	77.10	76.00	4	14,144	0.03%
2021/08/23	0	0.00	2	77.20	77.50	-2	14,026	-0.01%
2021/08/20	3	77.13	3	76.97	77.20	0	13,897	0.00%
2021/08/19	2	76.20	0	0.00	73.00	2	13,602	0.01%
2021/08/18	0	76.20	6	73.60	77.10	-6	13,620	-0.04%
2021/08/17	3	73.50	1	73.60	71.70	2	13,630	0.01%
2021/08/16	15	72.10	0	0.00	76.20	15	13,559	0.11%
2021/08/13	2	76.80	0	0.00	76.00	2	13,425	0.01%
2021/08/10	1	81.90	4	82.23	82.80	-3	13,480	-0.02%
2021/08/09	18	81.64	0	0.00	80.90	18	13,602	0.13%
2021/08/06	1	88.00	2	87.70	87.30	-1	13,439	-0.01%
2021/08/04	1	88.00	3	89.40	88.20	-2	13,790	-0.01%
2021/08/03	0	0.00	2	87.50	87.80	-2	13,794	-0.01%
2021/08/02	1	82.60	1	83.50	83.10	0	13,646	0.00%
2021/07/30	2	81.70	0	0.00	80.60	2	13,528	0.01%
2021/07/29	1	80.90	0	0.00	83.10	1	13,469	0.01%
2021/07/28	4	80.00	3	79.87	82.20	1	13,456	0.01%
2021/07/27	14	85.95	0	0.00	85.10	14	13,395	0.10%
2021/07/26	2	89.35	6	91.35	89.70	-4	13,392	-0.03%
2021/07/23	2	86.80	1	87.50	87.20	1	13,495	0.01%
2021/07/22	0	0.00	2	88.10	86.70	-2	13,627	-0.01%
2021/07/21	32	86.50	2	91.90	84.70	30	13,517	0.22%
2021/07/20	10	90.13	19	92.26	91.70	-9	13,586	-0.07%
2021/07/19	2	88.85	7	87.43	89.60	-5	13,331	-0.04%
2021/07/16	11	83.08	0.2	83.76	83.00	10.8	13,088	0.08%
2021/07/15	28	83.93	3.1	84.11	83.80	24.9	13,148	0.19%
2021/07/14	0	0.00	10	85.76	85.10	-10	13,153	-0.08%
2021/07/13	1	86.70	24	86.07	85.80	-23	13,029	-0.18%
2021/07/12	0.1	84.30	3	85.20	84.20	-2.9	12,905	-0.02%
2021/07/08	2	82.10	0	0.00	82.10	2	12,967	0.02%
2021/07/07	11	81.29	0	0.00	81.60	11	12,863	0.09%
2021/07/06	11	80.16	36	80.10	80.10	-25	12,696	-0.20%
2021/07/05	4	77.45	3	77.50	77.50	1	12,519	0.01%
2021/07/01	4	75.00	4	75.48	74.20	0	12,619	0.00%
2021/06/30	11	73.01	3	73.00	74.60	8	12,526	0.06%
2021/06/29	2	74.15	0	0.00	74.10	2	12,405	0.02%
2021/06/28	0	0.00	1	73.80	75.60	-1	12,425	-0.01%
2021/06/25	9	72.89	4.9	73.29	73.40	4.1	12,329	0.03%
2021/06/24	16	73.26	0.2	73.71	73.50	15.8	12,357	0.13%
2021/06/23	14	76.11	26	75.48	74.80	-12	12,292	-0.10%
2021/06/22	0	0.00	51	73.31	72.40	-51	12,022	-0.42%
2021/06/21	0	0.00	5	70.50	70.40	-5	11,687	-0.04%
2021/06/18	9	70.12	6	71.73	70.60	3	11,698	0.03%
2021/06/17	1	71.00	4	71.00	71.20	-3	11,722	-0.03%
2021/06/16	0	0.00	14.4	70.37	69.30	-14.4	11,791	-0.12%
2021/06/15	2	65.00	2.3	67.61	67.80	-0.3	11,687	0.00%
2021/06/11	0.1	63.50	0	0.00	63.60	0.1	11,555	0.00%
2021/06/10	0	0.00	1	64.00	64.00	-1	11,777	-0.01%
2021/06/09	1	64.80	1	65.70	65.00	0	11,889	0.00%
2021/06/07	2	64.30	0	65.40	64.10	2	11,934	0.02%
2021/06/04	1.3	64.96	0	0.00	64.30	1.3	11,845	0.01%
2021/06/02	1	65.20	2	65.15	64.30	-1	11,861	-0.01%
2021/06/01	1	64.00	0	0.00	64.00	1	11,763	0.01%
2021/05/28	0	0.00	2	61.40	61.50	-2	11,730	-0.02%
2021/05/27	0	61.70	1	61.20	60.80	-1	11,814	-0.01%
2021/05/26	2	62.05	1	62.00	62.00	1	11,829	0.01%
2021/05/25	2	61.25	0	58.20	62.10	2	11,766	0.02%
2021/05/24	0	0.00	4	57.50	57.70	-4	11,779	-0.03%
2021/05/21	5	57.62	1	57.40	57.60	4	11,816	0.03%
2021/05/20	0	0.00	6	59.50	57.50	-6	11,905	-0.05%
2021/05/17	2	51.60	0	0.00	52.20	2	12,110	0.02%
2021/05/14	0	0.00	1	57.60	56.80	-1	11,978	-0.01%
2021/05/13	0.1	56.00	0	0.00	55.20	0.1	11,918	0.00%
2021/05/12	15	53.10	0	0.00	54.50	15	11,847	0.13%
2021/05/11	22	56.65	1	58.15	55.30	21	11,750	0.18%
2021/05/10	0.2	60.00	10	59.82	59.90	-9.8	12,020	-0.08%
2021/05/07	0.1	60.80	0	0.00	61.40	0.1	12,225	0.00%
2021/05/05	3	58.80	1	60.50	58.90	2	12,507	0.02%
2021/05/04	22	61.04	2	61.50	60.50	20	12,696	0.16%
2021/05/03	33	63.99	0	66.10	63.00	33	12,729	0.26%
2021/04/29	14	67.58	12	69.00	66.40	2	12,823	0.02%
2021/04/28	13	66.33	7	65.19	65.70	6	12,537	0.05%
2021/04/27	2	62.55	3	62.73	62.30	-1	12,354	-0.01%
2021/04/26	26	63.86	51	62.39	62.80	-25	12,303	-0.20%
2021/04/23	1	60.70	45	60.44	61.40	-44	11,914	-0.37%
2021/04/22	0	0.00	10	58.45	55.90	-10	11,783	-0.08%
2021/04/21	0	0.00	42	57.95	57.30	-42	11,799	-0.36%
2021/04/20	30	56.87	7	57.20	57.40	23	11,736	0.20%
2021/04/19	10	55.70	0	0.00	55.60	10	11,704	0.09%
2021/04/16	3	55.10	1	55.40	55.20	2	11,708	0.02%
2021/04/15	1	56.00	6	55.82	56.00	-5	11,723	-0.04%
2021/04/14	13	52.65	2	52.70	52.90	11	11,656	0.09%
2021/04/13	12	54.22	2	54.40	54.00	10	11,682	0.09%
2021/04/12	0	0.00	1	55.30	54.60	-1	12,037	-0.01%
2021/04/09	1	55.30	0	0.00	55.30	1	12,358	0.01%
2021/04/08	2	56.70	6	57.05	57.00	-4	12,227	-0.03%
2021/04/07	3	55.27	40.4	55.94	56.70	-37.4	12,186	-0.31%
2021/04/06	0.1	55.20	0	0.00	54.90	0.1	12,081	0.00%
2021/04/01	1	54.70	0	0.00	55.00	1	12,093	0.01%
2021/03/31	0	0.00	2	55.10	55.10	-2	12,061	-0.02%
2021/03/29	2	54.35	1	54.10	54.20	1	12,152	0.01%
2021/03/26	16	54.65	17	53.64	54.50	-1	12,295	-0.01%
2021/03/25	1	53.50	0	0.00	53.30	1	12,454	0.01%
2021/03/24	0.1	53.80	6	54.08	54.30	-5.9	12,934	-0.05%
2021/03/23	0	0.00	3	54.27	53.40	-3	13,027	-0.02%
2021/03/22	2	54.60	0	0.00	54.70	2	13,350	0.01%
2021/03/19	2	54.55	1	54.70	54.80	1	13,461	0.01%
2021/03/18	1	53.20	21	54.08	53.90	-20	13,316	-0.15%
2021/03/17	24	53.08	1	54.00	52.60	23	13,694	0.17%
2021/03/16	1	52.20	10	53.11	53.50	-9	13,719	-0.07%
2021/03/15	0	0.00	3	51.50	52.10	-3	13,566	-0.02%
2021/03/12	0	0.00	21	49.59	50.40	-21	13,435	-0.16%
2021/03/11	3	50.00	27	51.01	51.10	-24	13,364	-0.18%
2021/03/10	1	49.80	0	0.00	49.20	1	13,455	0.01%
2021/03/09	30	49.87	6	49.54	49.40	24	13,567	0.18%
2021/03/08	8	48.60	0	0.00	49.20	8	13,596	0.06%
2021/03/05	31	49.70	0	0.00	49.00	31	13,605	0.23%
2021/03/04	2	50.10	0	0.00	50.20	2	13,548	0.01%
2021/03/03	5	50.28	0	0.00	50.90	5	13,466	0.04%
2021/03/02	3	51.20	4	51.10	50.80	-1	13,458	-0.01%
2021/02/26	6	50.10	0	0.00	50.50	6	13,419	0.04%
2021/02/25	0	0.00	5	51.00	51.10	-5	13,502	-0.04%
2021/02/24	25	49.92	6	50.50	49.70	19	13,605	0.14%
2021/02/22	1	53.40	29	53.93	53.00	-28	13,846	-0.20%
2021/02/19	2	52.05	10	52.95	52.60	-8	13,716	-0.06%
2021/02/18	3	51.70	54	51.86	52.60	-51	13,480	-0.38%
2021/02/17	6	49.00	20	49.10	49.35	-14	13,096	-0.11%
2021/02/05	2	48.15	0	0.00	48.05	2	12,921	0.02%
2021/02/04	27	48.57	0	0.00	48.50	27	12,838	0.21%
2021/02/03	5	49.10	0	0.00	49.90	5	12,713	0.04%
2021/02/02	6	50.08	5	49.55	49.60	1	12,568	0.01%
2021/02/01	0	0.00	7	50.41	50.50	-7	12,400	-0.06%
2021/01/29	3	49.15	17.5	49.46	49.10	-14.5	11,970	-0.12%
2021/01/28	18	47.64	1	48.20	47.20	17	11,788	0.14%
2021/01/27	0	0.00	20	50.30	49.55	-20	11,599	-0.17%
2021/01/26	1	48.80	10	49.57	49.25	-9	11,336	-0.08%
2021/01/25	0	0.00	1	48.90	48.60	-1	11,053	-0.01%
2021/01/22	1	48.00	9	46.92	48.10	-8	10,747	-0.07%
2021/01/21	0	0.00	26	45.20	45.35	-26	10,434	-0.25%
2021/01/20	1	43.55	0	0.00	43.35	1	10,307	0.01%
2021/01/19	4	44.39	5	44.67	44.55	-1	10,227	-0.01%
2021/01/18	1	43.90	0	0.00	44.80	1	10,163	0.01%
2021/01/15	32	44.59	0	44.30	44.30	32	10,066	0.32%
2021/01/14	14	45.30	0	0.00	45.25	14	9,898	0.14%
2021/01/13	0	0.00	1	45.95	46.05	-1	9,753	-0.01%
2021/01/12	11	46.67	1	47.75	46.30	10	9,641	0.10%
2021/01/11	3	47.55	0	0.00	47.80	3	9,521	0.03%
2021/01/08	5	48.28	0	0.00	47.45	5	9,504	0.05%
2021/01/07	0	0.00	3	47.80	48.15	-3	9,418	-0.03%
2021/01/06	10	47.70	0	0.00	47.05	10	9,411	0.11%
2021/01/05	2	49.33	0	0.00	49.00	2	9,338	0.02%
2021/01/04	5	47.98	36	48.25	48.50	-31	8,979	-0.35%
2020/12/31	1	45.60	0	0.00	45.80	1	8,581	0.01%
2020/12/30	0	0.00	10	45.78	45.95	-10	8,502	-0.12%
2020/12/29	22	45.89	0	0.00	45.65	22	8,427	0.26%
2020/12/28	0	0.00	2	46.50	46.65	-2	8,355	-0.02%
2020/12/24	4	45.96	2	45.60	45.45	2	8,225	0.02%
2020/12/23	1	45.90	0	0.00	45.85	1	8,175	0.01%
2020/12/22	9	46.47	1	48.85	45.50	8	8,084	0.10%
2020/12/21	6	45.98	0	0.00	48.20	6	7,859	0.08%
2020/12/18	34	47.62	49	47.51	46.10	-15	7,645	-0.20%
2020/12/17	1	46.30	0	0.00	46.30	1	7,137	0.01%
2020/12/16	0	0.00	57	46.99	46.90	-57	6,983	-0.82%
2020/12/15	19	44.01	0	0.00	43.80	19	6,570	0.29%
2020/12/14	0	0.00	4	45.98	46.00	-4	6,367	-0.06%
2020/12/11	77	45.43	40	45.58	45.40	37	6,225	0.59%
2020/12/10	3	43.12	25	43.38	43.45	-22	5,707	-0.39%
2020/12/09	3	42.47	0	0.00	42.20	3	5,573	0.05%
2020/12/08	3	42.92	1	43.00	42.85	2	5,507	0.04%
2020/12/07	7	42.74	4	42.90	42.90	3	5,773	0.05%
2020/12/04	5	42.92	6	43.10	43.05	-1	5,885	-0.02%
2020/12/03	1	42.80	0	0.00	42.75	1	5,731	0.02%
2020/12/02	1	42.45	0	0.00	42.55	1	5,636	0.02%
2020/12/01	0	0.00	17	41.88	42.50	-17	5,581	-0.30%
2020/11/30	10	41.39	0	0.00	41.00	10	5,576	0.18%
2020/11/26	5	41.90	5	42.03	41.95	0	5,804	0.00%
2020/11/25	4	42.15	3	42.30	41.90	1	5,880	0.02%
2020/11/24	1	42.25	0	0.00	42.10	1	6,174	0.02%
2020/11/23	1	42.75	7	42.77	42.80	-6	6,054	-0.10%
2020/11/20	2	40.70	6	41.97	41.90	-4	5,885	-0.07%
2020/11/19	0	0.00	12	40.66	40.70	-12	5,592	-0.21%
2020/11/18	2	39.80	6	39.62	39.95	-4	5,521	-0.07%
2020/11/17	3	39.05	0	0.00	38.90	3	5,601	0.05%
2020/11/16	0	0.00	1	39.30	39.35	-1	5,868	-0.02%
2020/11/13	4	39.35	1	39.30	39.35	3	6,110	0.05%
2020/11/12	1	39.30	4	39.93	39.35	-3	6,406	-0.05%
2020/11/11	5	39.61	0	0.00	39.85	5	6,551	0.08%
2020/11/09	10	40.05	0	0.00	39.80	10	7,407	0.14%
2020/11/06	0	0.00	4	40.00	39.30	-4	7,464	-0.05%
2020/11/05	4	40.00	4	39.93	39.30	0	7,547	0.00%
2020/11/04	1	39.25	4	39.15	39.45	-3	7,610	-0.04%
2020/11/03	1	39.00	11	38.79	39.00	-10	7,663	-0.13%
2020/11/02	11	38.24	0	0.00	38.60	11	7,743	0.14%
2020/10/29	0	0.00	1	38.80	39.05	-1	7,884	-0.01%
2020/10/28	1	39.20	21	39.45	39.20	-20	7,902	-0.25%
2020/10/26	10	39.10	1	38.95	39.10	9	7,938	0.11%
2020/10/23	11	38.76	0	0.00	38.85	11	7,975	0.14%
2020/10/22	0	0.00	1	39.10	39.10	-1	8,123	-0.01%
2020/10/21	1	38.60	2	38.90	38.45	-1	8,166	-0.01%
2020/10/20	0	0.00	1	38.70	38.50	-1	8,262	-0.01%
2020/10/19	1	38.90	1	38.85	38.85	0	8,349	0.00%
2020/10/16	22	39.45	50	39.00	38.60	-28	8,510	-0.33%
2020/10/14	0	39.70	3	39.35	39.65	-3	8,656	-0.03%
2020/10/13	23	36.98	2	37.43	38.10	21	8,795	0.24%
2020/10/12	0	0.00	1	38.50	37.50	-1	8,885	-0.01%
2020/10/08	0	0.00	24	38.28	38.35	-24	8,979	-0.27%
2020/10/06	12	39.00	0	0.00	39.05	12	9,384	0.13%
2020/10/05	0	0.00	2	38.10	38.55	-2	9,582	-0.02%
2020/09/30	1	37.85	4	37.74	38.10	-3	9,882	-0.03%
2020/09/29	4	37.91	12	37.93	37.75	-8	9,976	-0.08%
2020/09/28	1	37.70	0	0.00	37.90	1	10,155	0.01%
2020/09/25	10	38.47	11	38.49	37.60	-1	10,413	-0.01%
2020/09/24	1	38.80	2	38.85	38.55	-1	10,511	-0.01%
2020/09/23	15	39.60	2	39.60	39.55	13	10,802	0.12%
2020/09/22	5	40.17	0	0.00	40.05	5	11,084	0.05%
2020/09/21	4	40.26	1	40.25	40.20	3	11,099	0.03%
2020/09/18	10	40.77	2	40.63	40.70	8	11,199	0.07%
2020/09/17	3	40.88	0	0.00	40.85	3	11,195	0.03%
2020/09/16	20	41.45	0	0.00	41.30	20	11,249	0.18%
2020/09/15	16	41.83	6	42.08	41.65	10	11,338	0.09%
2020/09/14	4	41.70	0	0.00	41.70	4	11,693	0.03%
2020/09/10	2	41.15	1	41.10	40.80	1	12,189	0.01%
2020/09/09	4	41.21	5	41.20	41.15	-1	12,078	-0.01%
2020/09/08	1	40.10	0	0.00	40.00	1	11,968	0.01%
2020/09/07	1	40.50	0	0.00	40.10	1	12,136	0.01%
2020/09/03	1	41.05	31	41.43	41.00	-30	12,619	-0.24%
2020/09/02	2	41.10	2	41.78	41.15	0	13,279	0.00%
2020/09/01	33	40.63	0	0.00	40.60	33	13,354	0.25%
2020/08/31	3	41.45	2	41.70	41.20	1	13,354	0.01%
2020/08/28	2	41.68	39	41.83	41.40	-37	13,442	-0.28%
2020/08/27	2	39.98	1	40.00	40.05	1	13,279	0.01%
2020/08/26	2	39.85	1	40.00	39.80	1	13,449	0.01%
2020/08/25	25	39.20	2	39.50	40.10	23	13,704	0.17%
2020/08/24	11	38.45	27	38.46	38.95	-16	13,789	-0.12%
2020/08/21	27	38.29	3	39.15	38.50	24	14,062	0.17%
2020/08/20	15	38.50	1	38.65	38.50	14	14,188	0.10%
2020/08/19	12	40.20	1	40.95	40.10	11	14,272	0.08%
2020/08/18	24	41.81	2	41.35	41.20	22	14,805	0.15%
2020/08/17	2	43.50	1	44.50	43.50	1	15,335	0.01%
2020/08/14	0	0.00	11	43.48	43.55	-11	15,665	-0.07%
2020/08/13	4	43.89	38	44.25	44.00	-34	16,035	-0.21%
2020/08/12	0	0.00	1	41.20	40.90	-1	15,663	-0.01%
2020/08/11	4	40.95	2	41.30	41.30	2	15,714	0.01%
2020/08/10	3	40.78	7	41.67	40.60	-4	15,931	-0.03%
2020/08/07	2	40.25	1	40.20	40.20	1	16,099	0.01%
2020/08/06	1	41.80	0	0.00	41.10	1	16,466	0.01%
2020/08/05	2	41.75	0	0.00	41.40	2	16,852	0.01%
2020/08/04	2	41.90	0	0.00	41.50	2	17,247	0.01%
2020/08/03	1	41.15	1	40.75	41.20	0	17,674	0.00%
2020/07/31	1	40.90	0	0.00	40.85	1	17,766	0.01%
2020/07/30	2	41.00	4	41.58	41.40	-2	17,869	-0.01%
2020/07/29	1	40.50	2	40.90	40.90	-1	17,928	-0.01%
2020/07/28	6	39.82	0	0.00	39.45	6	17,901	0.03%
2020/07/27	4	40.93	0	0.00	40.55	4	17,835	0.02%
2020/07/24	5	42.20	2	41.30	41.30	3	17,873	0.02%
2020/07/22	5	41.98	12	42.58	42.80	-7	18,107	-0.04%
2020/07/21	2	41.35	6	41.42	41.50	-4	17,986	-0.02%
2020/07/20	0	0.00	7	39.64	39.65	-7	17,840	-0.04%
2020/07/17	2	40.03	0	0.00	39.85	2	17,837	0.01%
2020/07/16	10	42.90	9	43.26	43.25	1	17,635	0.01%
2020/07/15	2	42.30	0	0.00	42.50	2	17,423	0.01%
2020/07/14	9	43.01	4	42.50	42.50	5	17,379	0.03%
2020/07/13	7	44.06	7	43.91	44.50	0	17,295	0.00%
2020/07/10	1	42.90	2	42.70	42.50	-1	17,133	-0.01%
2020/07/09	9	41.84	116	41.76	41.95	-107	16,925	-0.63%	大賣/鉅額交易
2020/07/08	5	43.74	9	43.84	43.85	-4	16,649	-0.02%
2020/07/07	9	43.50	12	44.78	43.50	-3	16,597	-0.02%
2020/07/06	23	43.89	26	44.93	44.00	-3	16,597	-0.02%
2020/07/03	61	43.13	6	43.00	43.00	55	16,418	0.33%
2020/07/02	2	43.10	8	43.57	43.95	-6	16,271	-0.04%
2020/07/01	8	41.70	1	41.75	41.95	7	15,947	0.04%
2020/06/30	1	40.65	10	40.75	40.60	-9	15,644	-0.06%
2020/06/29	0	0.00	2	40.55	40.65	-2	15,658	-0.01%
2020/06/24	10	40.75	1	40.75	40.50	9	15,616	0.06%
2020/06/23	0	0.00	12	40.91	40.65	-12	15,686	-0.08%
2020/06/22	0	0.00	1	41.05	40.55	-1	15,677	-0.01%
2020/06/19	10	40.70	18	40.88	40.50	-8	15,803	-0.05%
2020/06/18	21	39.88	34	40.09	40.60	-13	15,511	-0.08%
2020/06/17	0	38.80	9	38.53	38.40	-9	15,081	-0.06%
2020/06/16	2	38.08	2	37.95	38.75	0	15,016	0.00%
2020/06/15	2	37.90	2	37.80	37.70	0	15,009	0.00%
2020/06/12	2	37.73	0	0.00	37.95	2	14,993	0.01%
2020/06/11	2	38.38	1	37.95	38.20	1	14,908	0.01%
2020/06/10	2	37.88	1	37.70	38.05	1	14,791	0.01%
2020/06/09	72	37.88	49	38.13	37.35	23	14,569	0.16%
2020/06/08	8	39.91	1	40.55	40.55	7	13,891	0.05%
2020/06/05	3	40.35	0	0.00	40.80	3	13,694	0.02%
2020/06/04	0	0.00	21	40.56	40.35	-21	13,703	-0.15%
2020/06/03	18	41.24	14	41.23	41.10	4	13,553	0.03%
2020/06/02	14	41.74	3	41.23	41.00	11	13,320	0.08%
2020/06/01	1	41.50	21	40.76	41.85	-20	13,121	-0.15%
2020/05/29	16	40.87	4	40.75	40.60	12	12,818	0.09%
2020/05/28	10	41.37	8	40.93	40.55	2	12,660	0.02%
2020/05/27	10	41.97	8	41.62	41.60	2	12,319	0.02%
2020/05/26	19	42.11	13	41.92	41.70	6	12,135	0.05%
2020/05/25	15	41.27	54	41.72	42.30	-39	11,780	-0.33%
2020/05/22	12	39.88	20	40.02	39.80	-8	11,043	-0.07%
2020/05/21	20	38.75	22	38.94	38.85	-2	10,233	-0.02%
2020/05/20	5	38.38	24	37.37	39.05	-19	9,765	-0.19%
2020/05/19	3	37.10	3	36.68	36.30	0	9,161	0.00%
2020/05/18	13	35.55	0	0.00	36.10	13	8,953	0.15%
2020/05/15	21	36.49	16	36.06	35.80	5	8,840	0.06%
2020/05/14	17	36.88	20	37.37	36.50	-3	8,503	-0.04%
2020/05/13	25	36.84	12	36.60	37.45	13	8,158	0.16%
2020/05/12	51	36.48	109	35.43	35.85	-58	7,777	-0.75%	大賣/
2020/05/11	27	33.70	24	35.09	34.90	3	7,351	0.04%
2020/05/08	25	33.82	18	33.49	33.00	7	6,940	0.10%
2020/05/07	2	31.70	0	0.00	31.95	2	6,412	0.03%
2020/05/06	28	31.32	5	31.27	31.25	23	6,293	0.37%
2020/05/05	32	30.95	10	30.80	30.60	22	6,183	0.36%
2020/05/04	4	30.31	0	0.00	30.55	4	6,093	0.07%
2020/04/30	13	30.92	0	0.00	31.00	13	6,073	0.21%
2020/04/29	1	30.80	3	31.25	30.75	-2	6,055	-0.03%
2020/04/28	0	0.00	3	31.27	30.95	-3	6,023	-0.05%
2020/04/27	0	30.75	7	30.16	30.80	-7	5,969	-0.12%
2020/04/24	1	28.70	1	29.10	28.95	0	5,749	0.00%
2020/04/23	0	0.00	1	28.30	28.35	-1	5,699	-0.02%
2020/04/22	2	27.60	1	27.90	28.10	1	5,707	0.02%
2020/04/21	2	28.20	1	28.10	27.80	1	5,660	0.02%
2020/04/20	1	29.00	1	29.00	28.85	0	5,640	0.00%
2020/04/16	0	29.20	1	29.25	29.10	-1	5,528	-0.02%
2020/04/15	10	28.20	0	0.00	28.15	10	5,394	0.19%
2020/04/14	2	27.80	0	0.00	27.90	2	5,394	0.04%
2020/04/10	3	27.80	0	0.00	27.80	3	5,406	0.06%
2020/04/09	3	27.90	3	27.60	27.60	0	5,419	0.00%
2020/04/08	5	26.58	4	26.51	26.80	1	5,307	0.02%
2020/04/07	4	25.80	22	25.75	25.90	-18	5,205	-0.35%
2020/04/06	2	25.25	39	25.01	25.20	-37	5,157	-0.72%
2020/04/01	1	24.70	2	24.88	24.95	-1	5,183	-0.02%
2020/03/30	4	24.38	1	25.10	25.10	3	5,085	0.06%
2020/03/27	1	24.80	21	24.55	24.60	-20	4,988	-0.40%
2020/03/26	20	24.05	0	0.00	24.05	20	4,862	0.41%
2020/03/25	20	24.30	32	25.11	24.30	-12	4,773	-0.25%
2020/03/24	0	0.00	3	23.70	23.75	-3	4,530	-0.07%
2020/03/23	10	21.60	0	0.00	21.60	10	4,424	0.23%
2020/03/20	0	0.00	1	22.30	22.60	-1	4,426	-0.02%
2020/03/19	7	21.58	0	0.00	21.00	7	4,364	0.16%
2020/03/18	0	0.00	21	22.40	22.40	-21	4,298	-0.49%
2020/03/17	24	22.13	0	0.00	22.00	24	4,367	0.55%
2020/03/16	1	24.80	0	0.00	23.70	1	4,396	0.02%
2020/03/13	20	23.60	22	24.69	25.00	-2	4,384	-0.05%
2020/03/12	10	26.35	21	26.51	26.15	-11	4,318	-0.25%
2020/03/11	1	28.20	10	28.40	28.25	-9	4,250	-0.21%
2020/03/10	4	28.09	1	28.40	28.40	3	4,285	0.07%
2020/03/09	15	29.50	6	29.50	29.00	9	4,176	0.22%
2020/03/06	15	30.30	0	0.00	30.30	15	4,136	0.36%
2020/03/05	2	30.65	1	30.75	30.60	1	4,249	0.02%
2020/03/04	1	30.40	1	30.35	30.30	0	4,292	0.00%
2020/03/03	8	30.81	11	30.73	30.55	-3	4,397	-0.07%
2020/03/02	20	30.75	5	30.45	30.60	15	4,476	0.34%
2020/02/27	14	30.97	12	31.31	30.90	2	4,561	0.04%
2020/02/26	1	31.05	1	31.00	31.05	0	4,704	0.00%
2020/02/25	1	31.10	21	30.48	31.10	-20	5,137	-0.39%
2020/02/24	10	30.85	0	0.00	30.65	10	5,145	0.19%
2020/02/20	0	0.00	1	31.15	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	1	31.20	31.05	-1	5,182	-0.02%
2020/02/18	1	30.85	5	30.89	30.85	-4	5,200	-0.08%
2020/02/17	1	30.35	1	30.40	30.35	0	5,173	0.00%
2020/02/14	2	30.40	0	0.00	30.30	2	5,232	0.04%
2020/02/13	0	0.00	3	30.22	30.15	-3	5,292	-0.06%
2020/02/12	0	0.00	1	29.85	29.80	-1	5,426	-0.02%
2020/02/11	4	29.24	0	0.00	29.15	4	5,723	0.07%
2020/02/07	2	29.35	0	0.00	29.30	2	5,834	0.03%
2020/02/05	0	0.00	1	29.40	29.35	-1	6,321	-0.02%
2020/02/04	1	29.40	0	0.00	29.55	1	6,353	0.02%
2020/02/03	8	28.39	0	0.00	29.35	8	6,363	0.13%
2020/01/31	2	29.45	21	29.53	29.75	-19	6,368	-0.30%
2020/01/30	25	28.90	3	29.25	29.00	22	6,404	0.34%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/17	1	31.40	4	31.50	31.40	-3	6,288	-0.05%
2020/01/16	3	31.40	1	31.65	31.60	2	6,288	0.03%
2020/01/15	0	0.00	19	31.50	31.20	-19	6,308	-0.30%
2020/01/14	2	31.35	4	31.40	31.40	-2	6,372	-0.03%
2020/01/08	1	30.55	2	30.50	30.55	-1	6,520	-0.02%
2020/01/07	2	31.43	2	31.28	31.10	0	6,774	0.00%
2020/01/06	13	31.78	1	31.80	31.65	12	7,065	0.17%
2020/01/03	1	31.90	0	0.00	31.70	1	7,075	0.01%
2020/01/02	1	31.60	6	31.69	31.90	-5	7,116	-0.07%
2019/12/30	2	31.35	0	0.00	31.05	2	7,215	0.03%
2019/12/27	3	31.32	0	0.00	31.15	3	7,464	0.04%
2019/12/25	2	30.85	0	0.00	30.75	2	7,466	0.03%
2019/12/23	2	30.80	0	0.00	30.75	2	7,493	0.03%
2019/12/20	1	31.20	1	31.25	31.05	0	7,472	0.00%
2019/12/19	1	31.05	0	0.00	31.20	1	7,447	0.01%
2019/12/16	1	30.75	1	30.95	31.00	0	7,349	0.00%
2019/12/13	1	30.30	0	0.00	30.20	1	7,288	0.01%
2019/12/12	18	30.35	0	0.00	30.20	18	7,172	0.25%
2019/12/11	6	30.86	2	30.80	30.80	4	7,033	0.06%
2019/12/10	3	31.80	0	0.00	31.45	3	6,910	0.04%
2019/12/09	9	31.44	0	0.00	31.35	9	6,856	0.13%
2019/12/06	2	31.70	0	0.00	31.75	2	6,905	0.03%
2019/12/05	5	31.88	1	31.90	31.90	4	6,892	0.06%
2019/12/04	0	0.00	1	31.65	31.90	-1	6,846	-0.01%
2019/11/29	0	0.00	3	32.52	32.30	-3	6,830	-0.04%
2019/11/28	6	32.71	3	33.07	32.70	3	6,789	0.04%
2019/11/27	2	32.93	1	32.75	33.15	1	6,741	0.01%
2019/11/26	1	33.05	0	0.00	32.60	1	6,676	0.01%
2019/11/25	1	32.60	10	33.15	32.60	-9	6,607	-0.14%
2019/11/22	3	32.52	13	32.84	32.55	-10	6,450	-0.16%
2019/11/21	2	31.55	6	31.26	32.05	-4	6,166	-0.06%
2019/11/20	5	31.99	0	0.00	31.50	5	6,381	0.08%
2019/11/19	0	0.00	1	32.20	32.00	-1	6,753	-0.01%
2019/11/18	5	31.89	0	0.00	32.05	5	6,768	0.07%
2019/11/15	0	0.00	1	32.25	31.85	-1	6,786	-0.01%
2019/11/14	4	31.81	3	31.85	31.85	1	6,799	0.01%
2019/11/13	4	31.95	2	32.23	31.80	2	6,794	0.03%
2019/11/12	1	32.45	1	32.85	32.55	0	6,786	0.00%
2019/11/11	11	32.50	2	32.80	32.55	9	6,729	0.13%
2019/11/08	1	32.85	6	32.86	32.85	-5	6,584	-0.08%
2019/11/07	28	31.84	1	31.80	31.75	27	6,266	0.43%
2019/11/06	1	31.90	2	32.13	32.15	-1	6,253	-0.02%
2019/11/05	1	32.40	1	32.75	32.75	0	6,175	0.00%
2019/11/04	1	30.20	5	31.81	32.05	-4	5,941	-0.07%
2019/10/30	4	29.98	0	30.10	30.00	4	5,678	0.07%
2019/10/29	5	31.17	2	30.55	30.50	3	5,603	0.05%
2019/10/28	0	0.00	1	31.45	31.40	-1	5,531	-0.02%
2019/10/24	2	31.55	0	0.00	31.75	2	5,522	0.04%
2019/10/23	1	31.70	0	31.75	31.50	1	5,547	0.02%
2019/10/22	0	0.00	1	32.25	32.00	-1	5,538	-0.02%
2019/10/21	1	32.05	2	31.75	32.05	-1	5,473	-0.02%
2019/10/18	1	31.35	2	31.38	31.35	-1	5,387	-0.02%
2019/10/17	3	31.23	0	0.00	31.35	3	5,366	0.06%
2019/10/15	3	31.30	4	31.49	30.90	-1	5,293	-0.02%
2019/10/14	0	0.00	10	31.20	31.00	-10	5,017	-0.20%
2019/10/09	2	30.30	2	30.65	30.70	0	4,732	0.00%
2019/10/07	10	30.70	1	30.45	30.90	9	4,709	0.19%
2019/10/04	3	30.05	1	29.80	29.80	2	4,594	0.04%
2019/10/03	2	30.00	7	29.95	30.10	-5	4,570	-0.11%
2019/10/01	1	28.35	1	28.05	28.05	0	4,236	0.00%
2019/09/27	6	28.18	0	0.00	28.15	6	4,302	0.14%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/23	2	28.45	2	28.65	28.65	0	4,361	0.00%
2019/09/17	1	28.55	0	0.00	28.55	1	4,408	0.02%
2019/09/11	0	0.00	1	28.90	28.75	-1	4,673	-0.02%
2019/09/10	1	27.95	4	28.36	29.00	-3	4,647	-0.06%
2019/09/09	0	0.00	1	29.40	29.40	-1	4,526	-0.02%
2019/09/06	4	29.29	3	29.40	29.40	1	4,527	0.02%
2019/09/04	0	29.80	0	29.80	29.35	0	4,608	0.00%
2019/09/03	0	0.00	1	28.95	28.95	-1	4,617	-0.02%
2019/09/02	0	28.40	1	28.20	28.25	-1	4,558	-0.02%
2019/08/30	3	28.00	2	28.28	27.90	1	4,556	0.02%
2019/08/27	2	28.35	0	0.00	28.00	2	4,599	0.04%
2019/08/26	6	27.48	6	28.23	28.10	0	4,548	0.00%
2019/08/23	4	30.31	1	30.45	30.30	3	4,475	0.07%
2019/08/22	9	31.26	0	0.00	30.80	9	4,316	0.21%
2019/08/21	2	33.85	2	33.85	34.00	0	3,965	0.00%
2019/08/20	4	33.78	1	33.60	33.60	3	3,970	0.08%
2019/08/19	6	33.78	1	33.70	33.85	5	3,993	0.13%
2019/08/15	1	32.30	0	0.00	32.50	1	4,190	0.02%
2019/08/14	2	32.73	1	33.15	32.70	1	4,184	0.02%
2019/08/13	0	0.00	1	32.05	32.35	-1	4,226	-0.02%
2019/08/12	0	0.00	2	32.20	32.25	-2	4,264	-0.05%
2019/08/06	2	32.00	0	0.00	32.00	2	4,444	0.05%
2019/08/02	13	33.00	2	32.90	32.80	11	4,542	0.24%
2019/07/31	3	34.05	4	34.36	34.40	-1	4,588	-0.02%
2019/07/30	0	0.00	1	34.10	34.00	-1	4,598	-0.02%
2019/07/29	2	34.63	0	0.00	34.50	2	4,631	0.04%
2019/07/25	0	0.00	1	35.35	34.85	-1	4,719	-0.02%
2019/07/24	4	35.01	4	35.26	35.35	0	4,741	0.00%
2019/07/23	0	0.00	1	34.75	34.75	-1	4,753	-0.02%
2019/07/22	1	34.80	5	34.75	34.80	-4	4,803	-0.08%
2019/07/19	3	34.85	1	34.70	34.70	2	4,859	0.04%
2019/07/17	0	0.00	2	35.10	35.05	-2	4,961	-0.04%
2019/07/16	1	35.40	2	35.25	35.20	-1	5,080	-0.02%
2019/07/15	1	35.35	0	35.50	35.35	1	5,215	0.02%
2019/07/11	0	0.00	1	34.95	34.65	-1	5,449	-0.02%
2019/07/10	0	0.00	1	33.95	34.10	-1	5,479	-0.02%
2019/07/09	1	33.70	0	0.00	33.70	1	5,638	0.02%
2019/07/05	3	34.35	1	34.55	34.55	2	5,925	0.03%
2019/07/04	2	34.35	7	34.57	34.60	-5	6,265	-0.08%
2019/07/02	2	34.00	2	34.05	33.95	0	6,845	0.00%
2019/07/01	2	33.70	1	34.05	34.05	1	6,896	0.01%
2019/06/25	7	33.22	0	33.50	33.20	7	7,332	0.10%
2019/06/24	1	33.65	0	0.00	33.75	1	7,343	0.01%
2019/06/21	4	34.15	1	34.20	33.60	3	7,380	0.04%
2019/06/20	0	0.00	5	33.56	33.70	-5	7,327	-0.07%
2019/06/19	0	0.00	2	32.50	32.50	-2	7,366	-0.03%
2019/06/14	3	32.30	2	32.65	32.20	1	7,933	0.01%
2019/06/13	5	32.91	4	32.64	32.65	1	7,961	0.01%
2019/06/10	2	31.10	0	31.65	31.55	2	8,020	0.02%
2019/06/04	0	0.00	1	31.15	31.10	-1	8,331	-0.01%
2019/06/03	3	30.80	0	0.00	31.05	3	8,323	0.04%
2019/05/30	2	32.13	0	0.00	31.95	2	8,176	0.02%
2019/05/29	3	31.65	1	31.80	32.70	2	8,135	0.02%
2019/05/27	2	30.30	4	30.19	30.95	-2	8,098	-0.02%
2019/05/24	7	30.56	5	30.67	30.25	2	8,087	0.02%
2019/05/23	13	30.34	1	31.05	30.80	12	8,036	0.15%
2019/05/22	8	32.41	1	32.40	32.05	7	7,867	0.09%
2019/05/21	2	33.28	0	0.00	33.25	2	7,838	0.03%
2019/05/17	0	0.00	1	34.45	34.50	-1	7,864	-0.01%
2019/05/16	0	0.00	1	34.30	34.05	-1	7,855	-0.01%
2019/05/15	0	0.00	1	33.20	33.50	-1	7,953	-0.01%
2019/05/14	11	31.26	0	0.00	32.60	11	7,996	0.14%
2019/05/13	3	33.05	0	0.00	33.00	3	7,903	0.04%
2019/05/10	7	34.15	1	35.05	33.95	6	7,912	0.08%
2019/05/09	13	35.45	0	0.00	35.05	13	7,883	0.16%
2019/05/08	1	36.30	1	36.65	36.60	0	7,993	0.00%
2019/05/03	8	37.98	2	37.58	37.90	6	8,241	0.07%
2019/05/02	15	37.40	2	37.23	37.40	13	8,187	0.16%
2019/04/30	3	36.40	0	0.00	36.95	3	8,159	0.04%
2019/04/29	6	36.28	0	0.00	36.25	6	8,146	0.07%
2019/04/26	3	37.10	0	37.15	37.00	3	8,183	0.04%
2019/04/25	0	0.00	3	38.12	37.85	-3	8,169	-0.04%
2019/04/23	6	37.25	15	37.50	37.80	-9	8,109	-0.11%
2019/04/22	12	38.09	7	38.66	37.80	5	8,045	0.06%
2019/04/19	1	38.10	1	38.20	38.35	0	8,029	0.00%
2019/04/18	3	37.10	6	37.93	37.35	-3	7,983	-0.04%
2019/04/17	2	37.88	1	38.50	37.50	1	7,919	0.01%
2019/04/16	0	0.00	1	37.50	37.35	-1	7,788	-0.01%
2019/04/15	2	36.85	2	37.25	37.15	0	7,682	0.00%
2019/04/12	8	35.96	1	36.30	36.30	7	7,588	0.09%
2019/04/11	14	36.63	11	36.65	36.20	3	7,488	0.04%
2019/04/10	0	0.00	20	37.53	37.25	-20	7,275	-0.27%
2019/04/09	8	37.18	29	36.89	37.20	-21	6,956	-0.30%
2019/04/08	5	35.60	2	35.53	35.95	3	6,570	0.05%
2019/04/03	0	0.00	10	34.30	34.50	-10	6,398	-0.16%
2019/04/01	2	33.90	0	0.00	33.95	2	6,285	0.03%
2019/03/29	2	34.80	0	0.00	34.50	2	6,158	0.03%
2019/03/27	8	33.53	0	0.00	33.65	8	6,233	0.13%
2019/03/25	6	33.15	2	33.30	33.75	4	6,341	0.06%
2019/03/22	28	34.31	2	34.83	33.80	26	6,338	0.41%
2019/03/21	11	35.79	11	35.75	35.10	0	6,491	0.00%
2019/03/20	3	34.52	0	0.00	34.55	3	7,202	0.04%
2019/03/19	9	33.70	0	0.00	33.35	9	7,144	0.13%
2019/03/18	0	0.00	2	34.38	34.10	-2	7,276	-0.03%
2019/03/15	4	33.93	0	0.00	34.10	4	7,280	0.05%
2019/03/14	0	34.10	1	34.30	33.60	-1	7,304	-0.01%
2019/03/13	1	34.05	4	35.38	34.05	-3	7,331	-0.04%
2019/03/12	0	0.00	17	34.52	34.70	-17	7,213	-0.24%
2019/03/11	0	0.00	5	33.52	33.55	-5	7,122	-0.07%
2019/03/07	0	0.00	1	32.80	32.60	-1	7,370	-0.01%
2019/03/04	1	33.00	0	0.00	32.70	1	7,753	0.01%
2019/02/27	4	31.78	0	0.00	32.25	4	7,836	0.05%
2019/02/26	3	32.20	0	0.00	32.20	3	8,037	0.04%
2019/02/25	2	33.30	1	33.20	33.15	1	8,041	0.01%
2019/02/22	1	32.95	1	32.85	32.95	0	8,149	0.00%
2019/02/21	1	33.10	1	33.20	33.10	0	8,252	0.00%
2019/02/20	2	33.35	4	33.40	33.10	-2	8,506	-0.02%
2019/02/19	0	0.00	3	33.00	33.00	-3	8,725	-0.03%
2019/02/18	6	31.45	0	0.00	32.00	6	8,776	0.07%
2019/02/15	8	32.49	0	0.00	32.45	8	8,974	0.09%
2019/02/14	0	0.00	5	33.42	32.95	-5	9,148	-0.05%
2019/02/13	4	32.63	7	33.04	33.00	-3	9,185	-0.03%
2019/02/11	3	32.27	0	0.00	32.60	3	9,569	0.03%
2019/01/30	3	32.38	1	32.45	32.15	2	9,556	0.02%
2019/01/29	0	0.00	16	32.47	32.45	-16	9,548	-0.17%
2019/01/28	1	32.45	17	32.19	32.10	-16	9,420	-0.17%
2019/01/25	0	0.00	3	30.37	30.80	-3	9,325	-0.03%
2019/01/23	0	0.00	2	29.60	29.85	-2	9,333	-0.02%
2019/01/22	0	0.00	1	29.70	29.40	-1	9,377	-0.01%
2019/01/21	3	29.60	0	0.00	29.75	3	9,400	0.03%
2019/01/18	7	28.99	2	29.55	29.55	5	9,444	0.05%
2019/01/14	0	0.00	1	29.85	29.95	-1	9,470	-0.01%
2019/01/11	11	29.59	20	30.05	29.55	-9	9,515	-0.09%
2019/01/10	0	0.00	6	31.18	30.70	-6	9,456	-0.06%
2019/01/09	1	29.95	4	30.55	30.55	-3	9,464	-0.03%
2019/01/08	3	30.45	3	30.00	29.80	0	9,483	0.00%
2019/01/07	0	0.00	4	29.75	29.60	-4	9,469	-0.04%
2019/01/04	11	29.10	0	0.00	29.00	11	9,580	0.11%
2019/01/03	0	0.00	7	30.76	30.30	-7	9,665	-0.07%
2018/12/28	3	30.15	0	0.00	30.15	3	9,760	0.03%
2018/12/27	3	30.70	1	30.60	30.25	2	9,932	0.02%
2018/12/26	23	30.38	8	30.63	30.25	15	9,965	0.15%
2018/12/25	4	29.65	0	0.00	30.25	4	10,109	0.04%
2018/12/24	5	30.40	0	0.00	30.30	5	10,397	0.05%
2018/12/21	6	28.82	5	30.16	30.50	1	10,443	0.01%
2018/12/20	38	30.51	0	0.00	29.70	38	10,349	0.37%
2018/12/18	0	0.00	4	31.95	31.90	-4	10,041	-0.04%
2018/12/17	6	31.82	2	32.20	32.20	4	10,053	0.04%
2018/12/14	18	32.56	7	32.65	31.85	11	10,062	0.11%
2018/12/13	10	34.72	17	35.11	33.50	-7	9,881	-0.07%
2018/12/12	3	32.40	6	32.33	32.60	-3	8,813	-0.03%
2018/12/11	2	32.10	2	32.35	32.00	0	8,820	0.00%
2018/12/10	1	30.80	0	0.00	30.70	1	8,730	0.01%
2018/12/07	8	31.91	2	31.80	31.80	6	8,751	0.07%
2018/12/06	1	31.10	0	0.00	31.70	1	8,775	0.01%
2018/12/05	0	0.00	1	32.65	32.70	-1	8,855	-0.01%
2018/12/04	1	33.45	1	33.50	33.45	0	8,873	0.00%
2018/12/03	5	33.60	5	33.45	33.50	0	8,805	0.00%
2018/11/30	0	0.00	3	32.10	31.70	-3	8,545	-0.04%
2018/11/29	1	31.75	2	32.00	31.50	-1	8,644	-0.01%
2018/11/28	1	31.80	0	0.00	31.80	1	8,697	0.01%
2018/11/27	0	0.00	3	32.03	32.40	-3	8,626	-0.03%
2018/11/26	3	30.72	3	30.52	31.45	0	8,659	0.00%
2018/11/23	6	30.16	1	31.00	29.85	5	8,610	0.06%
2018/11/22	0	0.00	1	31.00	31.50	-1	8,498	-0.01%
2018/11/21	2	31.33	1	31.60	32.25	1	8,561	0.01%
2018/11/19	1	32.75	4	32.57	32.00	-3	8,643	-0.03%
2018/11/16	2	31.83	11	31.81	32.00	-9	8,521	-0.11%
2018/11/15	1	30.95	7	30.61	30.40	-6	8,445	-0.07%
2018/11/14	1	30.40	5	30.26	30.40	-4	8,442	-0.05%
2018/11/13	0	0.00	9	29.04	29.30	-9	8,313	-0.11%
2018/11/12	2	28.92	2	29.12	28.20	0	8,185	0.00%
2018/11/09	3	27.97	0	0.00	28.30	3	8,118	0.04%
2018/11/08	0	0.00	7	27.90	27.90	-7	8,008	-0.09%
2018/11/07	1	24.95	1	25.30	25.40	0	7,820	0.00%
2018/11/06	4	25.40	3	25.27	24.95	1	7,996	0.01%
2018/11/05	2	25.98	1	26.30	26.05	1	8,003	0.01%
2018/11/02	0	26.20	0	26.20	26.30	0	8,026	0.00%
2018/11/01	2	24.70	17	25.09	25.30	-15	7,918	-0.19%
2018/10/31	0	24.40	8	24.33	24.40	-8	7,903	-0.10%
2018/10/30	0	0.00	1	23.70	23.50	-1	7,954	-0.01%
2018/10/29	2	22.40	3	22.82	22.95	-1	8,015	-0.01%
2018/10/25	14	22.20	0	0.00	22.45	14	8,115	0.17%
2018/10/24	0	0.00	2	24.00	24.00	-2	8,016	-0.02%
2018/10/22	1	24.40	0	24.60	24.40	1	8,349	0.01%
2018/10/17	2	24.50	0	0.00	23.70	2	8,998	0.02%
2018/10/15	0	0.00	2	24.70	24.50	-2	9,156	-0.02%
2018/10/12	1	23.90	0	0.00	24.00	1	9,258	0.01%
2018/10/11	16	23.65	0	0.00	23.60	16	9,310	0.17%
2018/10/09	11	26.29	1	26.20	26.20	10	9,330	0.11%
2018/10/04	4	27.78	15	28.02	28.00	-11	10,587	-0.10%
2018/10/03	15	28.25	2	28.20	28.20	13	11,209	0.12%
2018/10/02	10	30.01	1	28.70	28.95	9	11,130	0.08%
2018/10/01	0	31.50	0	31.50	31.50	0	10,872	0.00%
2018/09/28	0	31.70	0	31.70	31.30	0	10,923	0.00%
2018/09/27	0	0.00	1	31.95	31.80	-1	10,889	-0.01%
2018/09/26	0	0.00	2	32.35	32.05	-2	10,852	-0.02%
2018/09/21	2	31.50	5	31.50	31.05	-3	10,816	-0.03%
2018/09/19	0	0.00	3	31.95	31.30	-3	10,761	-0.03%
2018/09/17	1	32.05	0	0.00	32.00	1	10,634	0.01%
2018/09/13	3	31.62	1	31.65	31.65	2	10,654	0.02%
2018/09/12	0	0.00	1	31.15	31.00	-1	10,627	-0.01%
2018/09/11	2	31.05	2	31.90	31.95	0	10,650	0.00%
2018/09/10	6	32.40	0	0.00	32.05	6	10,611	0.06%
2018/09/07	6	33.42	0	0.00	33.30	6	10,656	0.06%
2018/09/05	0	0.00	5	34.49	34.50	-5	10,714	-0.05%
2018/09/04	1	35.85	0	0.00	36.00	1	10,692	0.01%
2018/09/03	7	36.50	0	0.00	35.80	7	10,587	0.07%
2018/08/31	5	37.20	4	37.03	36.70	1	10,639	0.01%
2018/08/30	0	0.00	4	36.25	36.20	-4	10,625	-0.04%
2018/08/29	4	35.80	1	36.15	35.70	3	10,814	0.03%
2018/08/27	0	35.15	4	35.74	35.15	-4	10,920	-0.04%
2018/08/22	8	33.89	0	0.00	33.75	8	10,906	0.07%
2018/08/20	17	35.32	7	35.62	34.50	10	11,315	0.09%
2018/08/17	9	36.63	0	0.00	36.00	9	11,326	0.08%
2018/08/16	3	36.83	0	0.00	36.65	3	11,348	0.03%
2018/08/15	0	0.00	17	37.51	37.90	-17	11,589	-0.15%
2018/08/14	2	35.45	7	36.58	36.85	-5	12,134	-0.04%
2018/08/13	5	36.00	0	0.00	35.50	5	12,287	0.04%
2018/08/10	7	37.78	0	0.00	37.55	7	12,187	0.06%
2018/08/09	10	39.30	2	39.15	38.60	8	12,281	0.07%
2018/08/08	4	38.65	0	0.00	38.60	4	12,387	0.03%
2018/08/07	2	38.55	2	38.90	38.85	0	12,422	0.00%
2018/08/06	2	38.60	5	38.66	38.35	-3	12,517	-0.02%
2018/08/03	2	37.75	10	38.97	39.00	-8	12,550	-0.06%
2018/08/02	9	38.28	0	0.00	37.65	9	12,638	0.07%
2018/08/01	3	39.40	0	0.00	39.10	3	12,681	0.02%
2018/07/31	0	39.25	0	0.00	39.25	0	12,843	0.00%
2018/07/30	0	0.00	1	39.80	38.85	-1	13,019	-0.01%
2018/07/27	2	40.28	0	0.00	40.05	2	12,973	0.02%
2018/07/26	0	0.00	10	40.17	40.70	-10	12,803	-0.08%
2018/07/24	0	0.00	3	37.97	38.30	-3	12,307	-0.02%
2018/07/23	1	38.00	1	38.00	37.60	0	12,360	0.00%
2018/07/20	4	38.90	0	0.00	38.35	4	12,460	0.03%
2018/07/19	13	37.85	13	37.83	37.15	0	12,298	0.00%
2018/07/17	0	0.00	1	38.90	38.90	-1	12,362	-0.01%
2018/07/16	2	37.88	3	38.90	38.65	-1	12,343	-0.01%
2018/07/13	12	38.18	5	37.38	37.05	7	11,991	0.06%
2018/07/12	4	37.75	10	37.32	37.55	-6	11,975	-0.05%
2018/07/11	20	36.70	38	37.04	37.15	-18	11,380	-0.16%
2018/07/10	0	33.80	5	33.08	33.80	-5	10,879	-0.05%
2018/07/06	4	32.18	0	0.00	31.20	4	11,464	0.03%
2018/07/04	0	0.00	2	32.70	32.70	-2	12,447	-0.02%
2018/07/03	2	32.65	0	0.00	32.10	2	13,006	0.02%
2018/06/29	0	0.00	1	34.30	33.90	-1	13,399	-0.01%
2018/06/28	0	0.00	6	33.75	33.70	-6	13,502	-0.04%
2018/06/26	2	33.05	0	0.00	33.30	2	13,867	0.01%
2018/06/25	0	0.00	2	34.78	33.80	-2	13,903	-0.01%
2018/06/22	22	33.23	20	33.20	33.20	2	13,990	0.01%
2018/06/21	1	33.70	2	33.55	33.50	-1	14,047	-0.01%
2018/06/20	5	32.78	0	0.00	32.60	5	14,114	0.04%
2018/06/19	4	34.13	0	0.00	33.75	4	14,119	0.03%
2018/06/15	0	0.00	2	35.40	35.20	-2	14,158	-0.01%
2018/06/14	1	35.15	1	34.85	34.85	0	14,071	0.00%
2018/06/13	7	34.90	0.3	34.90	34.70	6.7	14,041	0.05%
2018/06/12	5	35.85	0	0.00	35.45	5	14,084	0.04%
2018/06/11	0	0.00	8	35.98	35.40	-8	13,952	-0.06%
2018/06/08	14	35.64	4	35.73	35.85	10	13,940	0.07%
2018/06/07	5	35.20	4	35.30	35.20	1	13,820	0.01%
2018/06/06	3	35.87	1	36.00	35.70	2	13,746	0.01%
2018/06/05	4	36.30	0	0.00	35.75	4	13,586	0.03%
2018/06/04	2	36.60	7	36.79	36.30	-5	13,518	-0.04%
2018/06/01	0	0.00	16	35.83	36.20	-16	13,373	-0.12%
2018/05/31	12	34.57	0	0.00	34.25	12	13,216	0.09%
2018/05/30	5	34.55	0	0.00	34.40	5	13,214	0.04%
2018/05/29	3	35.23	5	36.03	35.20	-2	13,382	-0.01%
2018/05/28	4	34.54	15	35.03	34.90	-11	13,185	-0.08%
2018/05/25	9	33.88	0	0.00	33.10	9	12,886	0.07%
2018/05/24	2	34.05	0	0.00	34.00	2	12,837	0.02%
2018/05/23	5	34.10	0	0.00	34.05	5	12,805	0.04%
2018/05/22	3	33.58	12	33.96	35.20	-9	12,626	-0.07%
2018/05/21	2	30.75	10	31.65	32.00	-8	12,098	-0.07%
2018/05/18	2	31.05	2	31.38	30.60	0	11,960	0.00%
2018/05/17	12	31.07	1	31.65	30.85	11	11,992	0.09%
2018/05/16	5	31.85	2	32.25	31.50	3	12,003	0.02%
2018/05/15	3	32.12	2	32.13	31.90	1	12,099	0.01%
2018/05/14	0	0.00	6	32.14	31.75	-6	12,428	-0.05%
2018/05/11	1	31.85	0	0.00	31.50	1	12,508	0.01%
2018/05/10	1	32.20	8	32.36	32.20	-7	12,735	-0.05%
2018/05/09	2	31.13	1	31.35	31.40	1	13,108	0.01%
2018/05/08	2	31.23	1	31.65	31.55	1	14,501	0.01%
2018/05/07	2	31.77	0	31.50	31.20	2	14,808	0.01%
2018/05/02	2	33.15	0	33.35	33.00	2	14,712	0.01%
2018/04/30	0	0.00	1	32.90	33.05	-1	14,683	-0.01%
2018/04/27	1	32.35	3	32.73	32.30	-2	14,913	-0.01%
2018/04/26	3	33.00	3	32.00	32.00	0	15,227	0.00%
2018/04/25	0	0.00	2	34.83	34.50	-2	15,131	-0.01%
2018/04/24	4	33.03	18	34.11	34.00	-14	15,052	-0.09%
2018/04/23	10	34.20	1	34.90	33.60	9	14,844	0.06%
2018/04/20	4	34.99	1	35.00	34.65	3	14,749	0.02%
2018/04/19	1	34.90	1	35.40	35.00	0	14,655	0.00%
2018/04/18	2	35.15	0	0.00	34.70	2	14,658	0.01%
2018/04/17	16	36.44	7	35.83	35.50	9	14,648	0.06%
2018/04/16	2	36.70	12	37.10	37.60	-10	14,689	-0.07%
2018/04/13	17	36.26	11	35.94	36.30	6	14,611	0.04%
2018/04/12	10	36.05	20	36.76	36.20	-10	14,567	-0.07%
2018/04/11	31	36.65	4	36.98	35.30	27	14,156	0.19%
2018/04/10	15	38.63	9	38.61	38.20	6	13,821	0.04%
2018/04/09	18	41.54	3	43.60	40.50	15	13,502	0.11%
2018/04/03	25	45.86	0	0.00	45.00	25	13,180	0.19%
2018/04/02	6	49.38	6	49.86	48.95	0	12,886	0.00%
2018/03/31	10	50.10	10	49.80	49.80	0	12,835	0.00%
2018/03/30	6	50.07	16	49.29	50.00	-10	12,756	-0.08%
2018/03/29	3	49.22	0	0.00	48.25	3	12,456	0.02%
2018/03/28	3	48.90	1	49.10	48.90	2	12,459	0.02%
2018/03/27	1	49.85	7	49.74	49.85	-6	12,570	-0.05%
2018/03/26	0	0.00	3	48.55	48.40	-3	12,396	-0.02%
2018/03/23	2	47.00	1	47.15	47.00	1	12,330	0.01%
2018/03/22	2	48.58	1	48.40	48.55	1	12,284	0.01%
2018/03/20	0	0.00	5	47.18	47.60	-5	12,144	-0.04%
2018/03/19	0	0.00	1	47.15	46.90	-1	12,264	-0.01%
2018/03/16	3	46.25	7	46.49	47.10	-4	12,420	-0.03%
2018/03/15	2	45.00	1	45.60	45.25	1	12,521	0.01%
2018/03/14	1	45.10	0	0.00	45.15	1	12,655	0.01%
2018/03/13	0	0.00	1	46.00	46.00	-1	12,882	-0.01%
2018/03/12	2	46.20	3	46.20	45.60	-1	13,218	-0.01%
2018/03/09	3	45.87	7	45.48	45.95	-4	13,279	-0.03%
2018/03/08	4	44.81	2	45.00	44.60	2	13,215	0.02%
2018/03/07	8	44.82	1	45.30	44.15	7	13,213	0.05%
2018/03/06	4	44.34	9	45.06	45.50	-5	13,345	-0.04%
2018/03/05	4	44.28	4	44.65	44.30	0	13,349	0.00%
2018/03/02	7	44.36	2	44.60	44.55	5	13,462	0.04%
2018/03/01	5	46.25	2	46.65	46.10	3	13,309	0.02%
2018/02/27	1	47.90	2	48.10	47.25	-1	13,353	-0.01%
2018/02/26	4	47.84	3	48.30	47.60	1	13,472	0.01%
2018/02/23	2	48.05	0	0.00	47.80	2	13,931	0.01%
2018/02/22	2	48.70	0	0.00	48.10	2	14,128	0.01%
2018/02/21	0	0.00	2	49.45	50.50	-2	14,260	-0.01%
2018/02/12	2	46.30	0	0.00	46.15	2	14,596	0.01%
2018/02/09	2	46.60	0	0.00	46.50	2	15,312	0.01%
2018/02/08	1	47.00	0	0.00	47.50	1	16,522	0.01%
2018/02/07	2	48.78	1	49.10	49.00	1	17,249	0.01%
2018/02/06	8	46.84	0	0.00	46.50	8	17,155	0.05%
2018/02/05	2	47.05	0	0.00	48.50	2	16,883	0.01%
2018/02/02	4	50.28	0	0.00	49.70	4	16,783	0.02%
2018/02/01	8	52.70	6	52.00	51.40	2	16,594	0.01%
2018/01/31	4	55.70	4	54.75	53.10	0	16,249	0.00%
2018/01/30	8	53.90	16	53.77	53.10	-8	14,707	-0.05%
2018/01/29	2	51.20	3	52.00	51.50	-1	14,188	-0.01%
2018/01/25	1	51.00	0	0.00	49.50	1	14,094	0.01%
2018/01/24	0	0.00	2	50.80	51.20	-2	14,062	-0.01%
2018/01/23	12	52.83	14	50.63	50.30	-2	14,143	-0.01%
2018/01/22	10	50.95	12	51.34	53.40	-2	13,899	-0.01%
2018/01/19	0	0.00	5	48.29	48.80	-5	13,640	-0.04%
2018/01/18	1	47.90	0	0.00	47.35	1	13,612	0.01%
2018/01/17	0	0.00	1	48.75	48.30	-1	13,689	-0.01%
2018/01/16	1	48.15	0	0.00	48.15	1	13,914	0.01%
2018/01/15	0	0.00	3	48.80	48.60	-3	13,971	-0.02%
2018/01/12	0	0.00	4	50.60	49.95	-4	13,983	-0.03%
2018/01/11	12	49.84	0	0.00	49.45	12	13,887	0.09%
2018/01/10	2	49.10	1	48.85	49.40	1	13,737	0.01%
2018/01/09	5	46.88	15	46.64	46.90	-10	13,549	-0.07%
2018/01/08	11	47.58	6	47.38	47.50	5	13,458	0.04%
2018/01/05	2	45.93	3	46.10	46.30	-1	13,568	-0.01%
2018/01/04	2	45.88	1	46.75	45.80	1	13,668	0.01%
2018/01/03	2	46.08	2	46.33	46.35	0	13,721	0.00%
2018/01/02	4	45.80	1	46.05	45.55	3	13,633	0.02%