元太 (8069)-華南永昌-岡山券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	290.00	291.50	-1	5,377	-0.02%
2024/11/21	1	285.50	0	0.00	285.50	1	5,482	0.02%
2024/11/20	1	292.00	0	0.00	288.00	1	5,665	0.02%
2024/11/15	1	285.00	1	286.00	290.00	0	5,711	0.00%
2024/11/14	0.2	275.00	0	0.00	275.00	0.2	5,802	0.00%
2024/11/13	1	288.50	0	0.00	287.00	1	5,784	0.02%
2024/11/08	1.2	295.00	0	0.00	294.00	1.2	5,903	0.02%
2024/11/07	3	294.00	3	297.33	300.00	0	5,957	0.00%
2024/10/29	0.2	295.00	0	0.00	302.00	0.2	6,081	0.00%
2024/10/24	0.3	306.80	0	0.00	303.00	0.3	6,217	0.00%
2024/10/22	0.1	308.50	1	312.00	313.00	-1	6,260	-0.02%
2024/10/21	2.2	310.59	1	310.00	306.00	1.2	6,312	0.02%
2024/10/18	2	309.00	2	318.25	319.00	0	6,239	0.00%
2024/10/17	1	305.00	3	309.67	313.00	-2	6,180	-0.03%
2024/10/16	1	304.50	0	0.00	305.00	1	6,075	0.02%
2024/10/14	3	303.17	0	0.00	304.00	3	6,036	0.05%
2024/10/11	0	0.00	1	308.00	309.00	-1	6,045	-0.02%
2024/10/09	2	299.50	1	302.00	300.50	1	6,110	0.02%
2024/10/08	1	302.00	0	0.00	303.50	1	6,122	0.02%
2024/10/07	1.1	306.64	1	304.50	303.50	0.1	6,103	0.00%
2024/10/04	1	300.50	0.1	300.00	300.00	1	6,085	0.02%
2024/09/27	3	297.33	0	0.00	295.00	3	6,228	0.05%
2024/09/26	1	306.00	1	306.00	305.00	0	6,392	0.00%
2024/09/25	3	314.83	0	0.00	310.50	3	6,401	0.05%
2024/09/24	0	0.00	0.1	315.50	316.00	-0.1	6,458	0.00%
2024/09/23	3	308.00	4.2	311.70	311.00	-1.2	6,463	-0.02%
2024/09/20	2	302.51	6	306.17	311.00	-4	6,439	-0.06%
2024/09/19	2	297.01	0	0.00	300.00	2	6,402	0.03%
2024/09/18	1	298.00	3	302.00	297.50	-2	6,410	-0.03%
2024/09/16	0	293.50	1	293.00	294.00	-1	6,427	-0.02%
2024/09/12	1	290.00	0	0.00	288.00	1	6,436	0.02%
2024/09/05	0.1	284.00	0	0.00	284.00	0.1	6,790	0.00%
2024/09/03	1.1	300.82	0	0.00	299.00	1.1	6,864	0.02%
2024/09/02	1	302.50	1	302.00	300.00	0	6,877	0.00%
2024/08/30	1	308.00	1	308.00	305.00	0	6,854	0.00%
2024/08/29	1.1	305.91	1	308.50	304.00	0.1	6,761	0.00%
2024/08/28	1	303.50	1	303.50	303.00	0	6,670	0.00%
2024/08/27	0	0.00	1	296.50	301.00	-1	6,719	-0.01%
2024/08/26	1	301.00	2	301.25	296.00	-1	6,733	-0.01%
2024/08/23	2	299.50	2	300.50	302.00	0	6,789	0.00%
2024/08/22	1	294.00	2	294.00	298.50	-1	6,702	-0.01%
2024/08/21	1	282.00	0	0.00	284.00	1	6,528	0.02%
2024/08/20	2	283.25	1	281.00	281.50	1	6,546	0.02%
2024/08/16	8	293.31	8	289.75	286.50	0	6,658	0.00%
2024/08/15	1	284.50	3	287.50	286.00	-2	6,466	-0.03%
2024/08/14	5	289.00	4	284.00	284.00	1	6,366	0.02%
2024/08/13	0	0.00	1	280.50	281.50	-1	6,210	-0.02%
2024/08/12	6	281.83	4	280.13	282.00	2	6,251	0.03%
2024/08/09	1	274.50	0.1	278.00	283.00	1	6,217	0.02%
2024/08/08	1	260.00	1	260.00	261.50	0	6,152	0.00%
2024/08/07	1	245.50	1	247.00	260.00	0	6,272	0.00%
2024/08/06	2	236.00	0.2	226.00	239.50	1.9	6,173	0.03%
2024/07/31	0	0.00	1	272.00	269.50	-1	6,009	-0.02%
2024/07/29	0	0.00	1	267.50	266.50	-1	6,010	-0.02%
2024/07/26	1.1	262.17	1	265.00	263.00	0.1	6,029	0.00%
2024/07/23	0	0.00	0.1	249.50	254.50	-0.1	5,982	0.00%
2024/07/19	0	0.00	2	263.50	262.00	-2	6,211	-0.03%
2024/07/18	1	267.00	0	0.00	264.50	1	6,262	0.02%
2024/07/17	0	0.00	4	273.50	274.50	-4	6,280	-0.06%
2024/07/15	3	264.83	1	266.50	268.00	2	6,436	0.03%
2024/07/12	1	272.00	0	0.00	270.50	1	6,538	0.02%
2024/07/09	0	0.00	1	271.50	270.00	-1	6,593	-0.02%
2024/07/05	2	276.00	0	0.00	271.00	2	6,577	0.03%
2024/07/04	1.2	272.70	1	275.00	275.00	0.2	6,591	0.00%
2024/07/02	0	0.00	5	262.00	261.50	-5	6,428	-0.08%
2024/07/01	0	0.00	0.1	250.00	249.50	-0.1	6,268	0.00%
2024/06/28	1	255.00	1	256.50	252.00	0	6,249	0.00%
2024/06/27	0	0.00	1	248.00	250.50	-1	6,154	-0.02%
2024/06/25	0	0.00	1	234.00	234.00	-1	6,096	-0.02%
2024/06/24	0	0.00	2	236.25	234.00	-2	6,085	-0.03%
2024/06/21	1	245.00	0.1	243.27	239.50	0.9	6,114	0.01%
2024/06/19	1	239.50	0	0.00	238.50	1	6,185	0.02%
2024/06/18	2	241.25	0.6	241.42	239.00	1.4	6,195	0.02%
2024/06/13	1.6	248.12	2	248.00	246.50	-0.4	6,150	-0.01%
2024/06/12	18.1	242.76	21	240.64	243.00	-2.9	6,061	-0.05%
2024/06/11	0	229.00	2	232.75	232.50	-2	5,905	-0.03%
2024/06/06	1	215.00	0	0.00	215.00	1	5,861	0.02%
2024/05/30	0	0.00	1	224.00	220.00	-1	6,424	-0.02%
2024/05/29	3	232.00	4	234.63	227.00	-1	6,488	-0.02%
2024/05/28	1	228.00	0	0.00	229.50	1	6,558	0.02%
2024/05/23	21	224.43	22	226.48	225.50	-1	6,933	-0.01%
2024/05/22	0	0.00	1	218.00	216.50	-1	6,831	-0.01%
2024/05/16	1	213.50	0	0.00	210.50	1	7,020	0.01%
2024/05/13	0	0.00	1	217.01	219.00	-1	7,201	-0.01%
2024/05/10	0	210.50	0	211.00	210.50	0	7,130	0.00%
2024/05/09	2	209.25	0	0.00	208.00	2	7,297	0.03%
2024/05/08	1	209.50	0	0.00	209.50	1	7,447	0.01%
2024/05/06	1	218.00	0	0.00	218.00	1	7,669	0.01%
2024/04/30	1	211.50	0	0.00	210.00	1	8,213	0.01%
2024/04/29	2	221.50	2	222.25	220.50	0	8,180	0.00%
2024/04/26	2	229.25	3	228.83	227.50	-1	8,103	-0.01%
2024/04/25	0	0.00	1	217.00	216.50	-1	8,015	-0.01%
2024/04/24	1	210.00	0	0.00	209.00	1	7,906	0.01%
2024/04/19	1	223.00	0	0.00	215.00	1	7,795	0.01%
2024/04/18	2	225.75	0	0.00	225.50	2	7,695	0.03%
2024/04/17	1.1	229.00	1	229.50	229.00	0.1	7,574	0.00%
2024/04/16	0	0.00	2	237.75	237.00	-2	7,500	-0.03%
2024/04/12	0	0.00	2	244.25	245.00	-2	7,483	-0.03%
2024/04/10	1	240.50	1	239.50	240.00	0	7,391	0.00%
2024/04/09	0	0.00	1	230.50	231.00	-1	7,358	-0.01%
2024/04/08	0	0.00	3	233.00	232.00	-3	7,348	-0.04%
2024/04/02	1	227.50	0	0.00	230.00	1	7,325	0.01%
2024/03/29	2	228.25	0.1	228.00	229.00	2	7,556	0.03%
2024/03/28	1	229.00	0.1	227.00	227.00	0.9	7,624	0.01%
2024/03/26	0	0.00	1	228.00	229.50	-1	7,926	-0.01%
2024/03/25	1	235.00	1	235.00	237.00	0	7,892	0.00%
2024/03/21	0	0.00	1	241.50	236.50	-1	7,785	-0.01%
2024/03/19	0	0.00	1	240.50	239.50	-1	7,963	-0.01%
2024/03/18	0	0.00	2	241.00	244.50	-2	7,934	-0.03%
2024/03/14	1	236.50	1	233.00	235.50	0	7,900	0.00%
2024/03/12	1	234.50	1	237.50	236.00	0	7,793	0.00%
2024/03/08	3	225.17	0	0.00	222.50	3	7,635	0.04%
2024/03/07	0	0.00	0	240.00	240.00	0	7,314	0.00%
2024/03/06	0	0.00	0	242.00	241.00	0	7,264	0.00%
2024/03/05	1	240.50	0	0.00	241.00	1	7,259	0.01%
2024/03/01	0	0.00	1	252.00	253.00	-1	7,109	-0.01%
2024/02/29	2	244.89	5	240.20	246.00	-3	6,948	-0.04%
2024/02/26	1	223.50	1	222.04	223.50	0	6,590	0.00%
2024/02/23	0	0.00	6	234.00	231.50	-6	6,505	-0.09%
2024/02/22	0	0.00	1	231.50	233.00	-1	6,498	-0.02%
2024/02/21	0	0.00	0.2	231.50	232.00	-0.2	6,489	0.00%
2024/02/20	0	227.00	10	224.00	228.50	-10	6,446	-0.15%
2024/02/16	0.1	227.50	3	228.50	226.00	-3	6,577	-0.04%
2024/02/15	0	0.00	2.5	226.78	229.00	-2.5	6,481	-0.04%
2024/02/05	0	0.00	1	213.00	217.00	-1	6,278	-0.02%
2024/02/02	12	214.33	2	213.75	214.00	10	6,223	0.16%
2024/02/01	4	213.99	23	213.96	213.50	-19	6,168	-0.31%
2024/01/31	24	210.63	14	215.00	208.00	10	6,050	0.17%
2024/01/30	36	211.25	22	215.18	212.00	14	5,985	0.23%
2024/01/29	2	213.26	5	215.10	216.00	-3	5,987	-0.05%
2024/01/26	4	211.75	7	214.64	217.00	-3	5,799	-0.05%
2024/01/25	20	199.50	25	198.90	200.50	-5	5,280	-0.09%
2024/01/24	1	197.00	21	195.02	193.50	-20	5,127	-0.39%
2024/01/23	0	0.00	1	192.50	195.50	-1	5,071	-0.02%
2024/01/22	20	187.50	20	191.00	187.50	0	4,994	0.00%
2024/01/19	20	187.00	0	191.00	187.00	20	4,987	0.40%
2024/01/18	1	185.50	0	0.00	185.00	1	4,944	0.02%
2024/01/17	0	0.00	1	182.50	182.50	-1	4,926	-0.02%
2024/01/10	0.1	188.00	1	185.00	187.00	-0.9	5,293	-0.02%
2024/01/09	1	190.00	0	0.00	190.00	1	5,268	0.02%
2024/01/08	0.2	196.00	0	0.00	192.00	0.2	5,267	0.00%
2024/01/05	0	0.00	0.1	190.19	189.50	-0.1	5,249	0.00%
2024/01/04	0	0.00	5	189.00	188.00	-5	5,308	-0.09%
2024/01/03	0	0.00	0.1	191.08	189.50	-0.1	5,427	0.00%
2024/01/02	1	198.50	10	194.50	195.00	-9	5,495	-0.16%
2023/12/29	1.1	198.13	5	197.00	197.00	-3.9	5,531	-0.07%
2023/12/27	0	0.00	8.3	200.93	203.00	-8.3	5,510	-0.15%
2023/12/26	0.2	194.83	1	193.50	193.50	-0.9	5,340	-0.02%
2023/12/25	4	198.25	2.2	198.30	197.00	1.8	5,297	0.03%
2023/12/22	2	195.25	8.1	194.69	197.00	-6.1	5,205	-0.12%
2023/12/21	0.1	182.00	3	182.33	182.00	-2.9	4,892	-0.06%
2023/12/20	0.1	180.00	1	180.50	181.00	-0.9	4,888	-0.02%
2023/12/19	3	178.83	2	177.50	177.00	1	4,911	0.02%
2023/12/18	1	179.00	0	0.00	178.50	1	4,963	0.02%
2023/12/15	8.3	181.52	1	182.00	180.00	7.3	5,028	0.15%
2023/12/14	0	0.00	0.1	181.50	181.00	-0.1	4,950	0.00%
2023/12/13	0	0.00	3	176.34	176.50	-3	4,892	-0.06%
2023/12/12	6	175.50	0	0.00	174.50	6	4,944	0.12%
2023/12/11	1	176.50	0	0.00	176.00	1	4,983	0.02%
2023/12/08	2	181.00	0	0.00	178.50	2	5,027	0.04%
2023/12/07	5	180.50	7	180.07	180.50	-2	5,225	-0.04%
2023/12/05	1	179.00	0	0.00	179.00	1	5,321	0.02%
2023/12/01	0	0.00	1	180.50	180.50	-1	5,345	-0.02%
2023/11/30	0.1	181.00	2	181.75	183.00	-1.9	5,332	-0.04%
2023/11/29	0	0.00	0.1	178.50	178.50	-0.1	5,283	0.00%
2023/11/28	0	0.00	0.1	175.50	175.50	-0.1	5,343	0.00%
2023/11/27	1	175.50	1	173.50	173.50	0	5,373	0.00%
2023/11/24	1	175.50	1	176.00	175.50	0	5,422	0.00%
2023/11/22	1	177.00	0	0.00	177.50	1	5,418	0.02%
2023/11/21	5	177.00	0	176.50	176.00	5	5,460	0.09%
2023/11/20	1	177.50	0	0.00	177.50	1	5,505	0.02%
2023/11/16	0	0.00	3	179.00	180.50	-3	5,583	-0.05%
2023/11/15	1	180.50	5	180.40	180.00	-4	5,481	-0.07%
2023/11/13	1.1	174.55	1	175.00	174.50	0.1	6,164	0.00%
2023/11/10	4	174.50	1	174.50	173.50	3	6,445	0.05%
2023/11/08	0	0.00	1	170.00	171.00	-1	6,735	-0.01%
2023/11/07	2	167.50	1	169.00	168.50	1	6,755	0.01%
2023/11/06	1	175.00	0	0.00	173.00	1	6,738	0.01%
2023/11/03	1	173.00	0	0.00	173.50	1	6,673	0.01%
2023/10/30	0	0.00	0.1	169.50	169.00	-0.1	7,005	0.00%
2023/10/26	0	0.00	1	168.50	167.00	-1	7,216	-0.01%
2023/10/25	1	171.50	1	172.00	173.00	0	7,299	0.00%
2023/10/24	4	166.88	2	168.25	170.00	2	7,342	0.03%
2023/10/23	5.1	168.60	0	0.00	168.00	5.1	7,307	0.07%
2023/10/20	3	174.00	0	0.00	173.00	3	7,205	0.04%
2023/10/19	0	0.00	2	178.00	178.50	-2	7,130	-0.03%
2023/10/17	1	180.50	0	0.00	178.50	1	7,183	0.01%
2023/10/16	1	181.00	1	180.00	179.00	0	7,225	0.00%
2023/10/13	1	184.00	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	0.00	5.5	184.95	185.00	-5.5	7,245	-0.08%
2023/10/11	1	178.50	1	181.50	181.00	0	7,233	0.00%
2023/10/06	2	183.75	7.6	184.77	182.00	-5.6	7,202	-0.08%
2023/10/05	0	0.00	1	183.50	182.50	-1	7,158	-0.01%
2023/10/03	2	180.00	2.1	180.52	179.50	-0.1	7,188	0.00%
2023/10/02	1	180.00	1	184.00	181.50	0	7,202	0.00%
2023/09/27	0.1	178.50	0.2	179.25	178.50	-0.2	7,294	0.00%
2023/09/26	1	178.50	0	0.00	177.50	1	7,325	0.01%
2023/09/25	1	183.00	1	183.00	182.00	0	7,373	0.00%
2023/09/22	1	174.00	2.1	175.95	179.50	-1.1	7,489	-0.01%
2023/09/21	2.1	179.01	0	0.00	178.00	2.1	7,579	0.03%
2023/09/20	1.1	182.09	1	184.00	180.00	0.1	7,664	0.00%
2023/09/19	1	181.54	8	184.50	181.00	-7	7,767	-0.09%
2023/09/18	1	179.00	0	0.00	178.50	1	8,282	0.01%
2023/09/15	2	180.00	0	0.00	180.00	2	8,323	0.02%
2023/09/14	0	0.00	0.1	182.08	182.50	-0.1	8,376	0.00%
2023/09/13	0.5	175.99	0	0.00	174.00	0.5	8,346	0.01%
2023/09/12	3	172.83	0	0.00	172.00	3	8,365	0.04%
2023/09/11	5	179.00	1	179.00	178.50	4	8,287	0.05%
2023/09/08	11	179.41	1	179.00	179.50	10	8,389	0.12%
2023/09/07	1	183.50	0	0.00	183.50	1	8,546	0.01%
2023/09/05	0	0.00	2	185.00	185.00	-2	8,865	-0.02%
2023/09/04	2.1	185.00	0	0.00	184.00	2.1	8,982	0.02%
2023/09/01	5	184.90	1	187.03	188.00	4	9,011	0.04%
2023/08/30	1	184.50	2	183.75	182.50	-1	9,211	-0.01%
2023/08/29	1	183.53	3	184.00	184.50	-2	9,456	-0.02%
2023/08/28	0	0.00	1	181.50	181.50	-1	9,482	-0.01%
2023/08/25	2	181.50	0	0.00	181.00	2	9,562	0.02%
2023/08/23	1	179.50	0	0.00	180.00	1	9,749	0.01%
2023/08/21	3	181.00	0	0.00	179.50	3	9,991	0.03%
2023/08/18	2	181.00	1	181.00	181.00	1	10,044	0.01%
2023/08/17	5.1	179.50	13	177.35	183.50	-7.9	9,996	-0.08%
2023/08/16	16	191.50	1	191.50	191.00	15	9,513	0.16%
2023/08/11	1.1	206.27	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	1.1	208.73	0	0.00	208.50	1.1	10,024	0.01%
2023/08/08	2	227.00	1	226.50	225.50	1	10,000	0.01%
2023/08/07	0	0.00	3.1	227.12	228.00	-3.1	9,996	-0.03%
2023/08/04	0	0.00	2	216.00	217.50	-2	9,939	-0.02%
2023/08/02	1	220.00	1	224.00	220.50	0	9,958	0.00%
2023/07/31	2	225.25	2.1	226.64	225.00	-0.1	10,323	0.00%
2023/07/28	2	220.00	4.1	220.40	221.50	-2.1	10,400	-0.02%
2023/07/27	1	209.00	2	210.75	213.00	-1	10,711	-0.01%
2023/07/26	0.1	208.00	1	210.00	208.50	-0.9	11,395	-0.01%
2023/07/25	2	207.00	0	0.00	208.00	2	11,620	0.02%
2023/07/24	3	208.33	2	208.50	208.50	1	11,671	0.01%
2023/07/20	2	215.00	0	217.50	213.00	2	11,800	0.02%
2023/07/19	3	222.17	2	224.50	219.00	1	11,899	0.01%
2023/07/18	2	220.22	0	0.00	222.00	2	12,083	0.02%
2023/07/17	0	0.00	1.1	218.14	218.50	-1.1	12,170	-0.01%
2023/07/14	1	218.00	2.1	220.03	220.50	-1.1	12,292	-0.01%
2023/07/13	0	0.00	2.1	223.27	221.00	-2.1	12,382	-0.02%
2023/07/11	3	218.33	2	220.74	222.00	1	12,582	0.01%
2023/07/10	1	214.50	1	212.00	212.00	0	12,593	0.00%
2023/07/07	0	0.00	1	212.50	212.50	-1	12,723	-0.01%
2023/07/06	1	220.41	15.1	218.00	216.50	-14	12,802	-0.11%
2023/07/05	1	228.50	0	0.00	223.50	1	13,110	0.01%
2023/07/04	1	223.50	0	224.50	224.50	1	13,391	0.01%
2023/07/03	4	224.25	4	226.13	224.50	0	13,818	0.00%
2023/06/30	1	221.07	0.3	225.60	225.00	0.8	13,825	0.01%
2023/06/29	4	217.13	2	218.50	220.50	2	13,824	0.01%
2023/06/28	4	212.38	1	215.50	215.00	3	13,779	0.02%
2023/06/27	2	211.76	3	211.83	211.50	-1	13,714	-0.01%
2023/06/26	5.1	204.32	4	209.00	207.50	1.1	13,656	0.01%
2023/06/21	3	223.00	0	0.00	222.00	3	13,254	0.02%
2023/06/20	0	223.00	1.1	226.98	227.00	-1	13,325	-0.01%
2023/06/19	0.1	227.00	0	229.00	227.50	0	13,442	0.00%
2023/06/16	1.1	228.62	2	232.75	228.50	-0.9	13,454	-0.01%
2023/06/15	3	232.00	1	232.00	231.00	2	13,434	0.02%
2023/06/14	2.1	234.76	0	0.00	235.00	2.1	13,455	0.02%
2023/06/13	6.2	232.55	4.2	236.71	241.00	1.9	13,480	0.01%
2023/06/12	0	0.00	1	228.00	226.50	-1	13,457	-0.01%
2023/06/09	28	224.98	47.1	225.36	227.00	-19.1	13,641	-0.14%
2023/06/08	3	219.49	0	0.00	216.00	3	13,800	0.02%
2023/06/07	2.1	225.15	1	225.00	226.50	1.1	14,437	0.01%
2023/06/06	0	0.00	3	224.00	224.50	-3	14,667	-0.02%
2023/06/05	0	0.00	2	221.50	222.50	-2	14,787	-0.01%
2023/06/02	2	218.00	12.1	218.64	218.00	-10.1	14,948	-0.07%
2023/06/01	0	0.00	2.4	208.25	209.00	-2.4	15,102	-0.02%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	4.1	206.37	1	205.50	205.50	3.1	15,284	0.02%
2023/05/29	2.2	209.61	6	208.83	205.00	-3.8	15,377	-0.02%
2023/05/26	6	209.08	5.2	209.52	211.00	0.8	15,672	0.00%
2023/05/25	6	202.16	9	202.39	204.00	-3	15,576	-0.02%
2023/05/24	0	0.00	5.1	203.10	203.50	-5.1	15,794	-0.03%
2023/05/23	1	196.62	3	199.00	200.50	-2	15,994	-0.01%
2023/05/22	2	197.25	2	197.75	196.00	0	16,029	0.00%
2023/05/19	7	196.93	6.1	197.50	198.00	1	16,148	0.01%
2023/05/18	10	200.70	5.9	200.32	198.50	4.1	16,664	0.02%
2023/05/17	3	204.17	6.1	203.84	204.00	-3.1	16,424	-0.02%
2023/05/16	0	0.00	8	197.75	198.00	-8	16,328	-0.05%
2023/05/15	1	191.00	0	0.00	191.00	1	16,291	0.01%
2023/05/11	1	192.50	1	190.00	189.00	0	16,727	0.00%
2023/05/10	0	0.00	1.1	190.53	191.00	-1.1	16,947	-0.01%
2023/05/09	2	192.25	7.2	192.23	192.00	-5.2	17,073	-0.03%
2023/05/08	5.1	192.33	5	193.99	192.50	0.1	17,251	0.00%
2023/05/05	1	197.50	3	199.15	198.00	-2	17,369	-0.01%
2023/05/04	2.2	197.40	4	196.50	196.50	-1.9	18,012	-0.01%
2023/05/03	8	201.06	5.1	199.32	197.00	2.9	18,098	0.02%
2023/05/02	26	192.96	37	194.53	197.50	-11	17,881	-0.06%
2023/04/28	0	0.00	10.8	190.50	190.50	-10.8	17,603	-0.06%
2023/04/27	3.1	175.64	3	176.50	173.50	0.1	17,597	0.00%
2023/04/26	0	0.00	5.1	174.27	175.50	-5.1	17,774	-0.03%
2023/04/25	1.3	173.06	4	174.13	170.00	-2.7	17,824	-0.02%
2023/04/24	2	174.25	7	176.36	173.50	-5	17,950	-0.03%
2023/04/21	2	170.50	2.1	172.69	172.00	-0.1	17,974	0.00%
2023/04/20	3	169.33	1.1	167.23	167.00	1.9	18,203	0.01%
2023/04/19	2.1	170.55	1.1	171.55	171.00	1	18,613	0.01%
2023/04/18	6	171.74	1	171.50	171.50	5	18,811	0.03%
2023/04/17	6	172.67	2	173.25	172.00	4	19,005	0.02%
2023/04/14	0	0.00	2	171.50	173.50	-2	19,254	-0.01%
2023/04/13	4	174.50	1	175.00	173.50	3	19,349	0.02%
2023/04/12	2	175.00	2	176.50	175.00	0	19,500	0.00%
2023/04/11	3	178.33	4	178.88	178.50	-1	19,579	-0.01%
2023/04/10	3	178.67	4	180.63	178.00	-1	19,623	-0.01%
2023/04/07	5	170.00	3	171.00	172.00	2	19,333	0.01%
2023/04/06	9.8	172.52	1.1	171.07	171.00	8.7	19,087	0.05%
2023/03/31	1	184.50	4	184.50	184.50	-3	18,757	-0.02%
2023/03/30	2	184.25	4	183.88	184.50	-2	18,956	-0.01%
2023/03/29	0	180.00	2	182.50	179.50	-2	18,944	-0.01%
2023/03/28	5	182.80	2	182.00	182.00	3	19,128	0.02%
2023/03/27	1	183.50	0	0.00	185.00	1	19,233	0.01%
2023/03/24	32	183.91	6.1	184.75	184.00	25.9	19,458	0.13%
2023/03/23	1	180.52	1	180.00	181.00	0	19,549	0.00%
2023/03/22	6	181.33	6.1	183.40	182.50	-0.1	20,129	0.00%
2023/03/21	1	178.00	2	179.00	178.50	-1	20,311	0.00%
2023/03/20	0.1	178.00	1	177.50	177.00	-1	20,573	0.00%
2023/03/17	0	177.00	2	177.00	175.50	-2	20,951	-0.01%
2023/03/16	5	174.00	2	173.75	173.50	3	21,229	0.01%
2023/03/15	2	178.25	35	176.94	174.00	-33	21,596	-0.15%
2023/03/14	6	175.25	82	175.47	174.00	-76	21,825	-0.35%
2023/03/13	6.3	176.86	9	175.50	176.00	-2.7	21,869	-0.01%
2023/03/10	33.5	181.04	5	182.60	180.00	28.5	21,694	0.13%
2023/03/09	5	201.20	6	203.08	199.50	-1	21,317	0.00%
2023/03/08	3.1	200.17	3	199.83	201.00	0.1	21,404	0.00%
2023/03/07	7.2	207.17	8	207.50	205.00	-0.8	21,612	0.00%
2023/03/06	7	201.50	14.1	203.45	207.50	-7.1	21,672	-0.03%
2023/03/03	4.1	194.98	4	195.13	192.50	0.1	21,756	0.00%
2023/03/02	1	194.50	4	194.50	194.50	-3	22,171	-0.01%
2023/03/01	1	192.50	2	191.50	193.00	-1	22,508	0.00%
2023/02/24	9.1	195.08	6	195.83	194.50	3.1	22,873	0.01%
2023/02/23	1.1	201.78	1	202.50	202.00	0.1	23,262	0.00%
2023/02/22	5.1	202.43	5	205.00	202.00	0.1	24,058	0.00%
2023/02/21	2	206.75	4	208.25	210.00	-2	24,129	-0.01%
2023/02/20	1	202.50	2	204.00	203.50	-1	24,377	0.00%
2023/02/17	11	205.45	6	205.92	206.00	5	25,053	0.02%
2023/02/16	6	206.00	18.4	203.15	206.00	-12.4	25,127	-0.05%
2023/02/15	3	193.67	3	191.17	191.00	0	24,963	0.00%
2023/02/14	7.1	198.00	6	197.75	194.00	1.1	25,384	0.00%
2023/02/13	2	192.74	2.1	195.96	196.50	0	25,641	0.00%
2023/02/10	4	196.75	4	194.00	193.00	0	25,850	0.00%
2023/02/09	4	196.25	8	196.07	196.50	-4	26,118	-0.02%
2023/02/08	1	193.50	3	194.00	193.00	-2	26,283	-0.01%
2023/02/07	3	192.50	1	193.00	193.00	2	26,566	0.01%
2023/02/06	5	192.80	5	193.30	191.50	0	26,647	0.00%
2023/02/03	9	191.39	4	193.00	190.50	5	26,670	0.02%
2023/02/02	8	188.94	17	188.91	190.50	-9	26,475	-0.03%
2023/02/01	5	176.90	12	177.58	179.00	-7	26,112	-0.03%
2023/01/31	4	173.75	3	173.17	172.50	1	26,147	0.00%
2023/01/30	11	175.55	1	178.50	173.50	10	26,138	0.04%
2023/01/17	3	177.00	11	175.55	176.00	-8	25,983	-0.03%
2023/01/16	0	0.00	6.3	176.14	176.50	-6.3	26,111	-0.02%
2023/01/13	5	173.00	8	172.81	173.00	-3	26,318	-0.01%
2023/01/12	4	176.25	5	173.90	172.00	-1	26,425	0.00%
2023/01/11	6	174.58	2	175.25	174.00	4	26,403	0.02%
2023/01/10	15	174.63	16	174.94	173.50	-1	26,451	0.00%
2023/01/09	23.2	173.95	4	173.00	172.50	19.2	26,265	0.07%
2023/01/06	17	167.76	23	169.85	172.00	-6	26,179	-0.02%
2023/01/05	7	169.78	4	165.38	165.00	3	26,179	0.01%
2023/01/04	3	173.00	8.1	173.33	170.00	-5.1	26,238	-0.02%
2023/01/03	3	168.17	1.3	167.52	170.50	1.8	26,247	0.01%
2022/12/30	1.1	164.54	2	164.00	161.00	-0.9	26,196	0.00%
2022/12/29	2	158.99	3	161.83	164.00	-1	26,189	0.00%
2022/12/28	1.1	162.65	1	166.50	161.00	0.1	26,216	0.00%
2022/12/27	2	168.00	5.8	168.57	168.00	-3.8	26,263	-0.01%
2022/12/26	1	169.00	4	166.00	166.00	-3	26,416	-0.01%
2022/12/23	2.1	166.24	1	167.00	167.00	1.1	26,662	0.00%
2022/12/22	9.1	170.19	4	169.75	169.50	5.1	26,847	0.02%
2022/12/21	0.2	165.05	2	164.00	164.00	-1.8	26,905	-0.01%
2022/12/20	3.2	165.26	3	164.83	164.00	0.2	26,953	0.00%
2022/12/19	4	169.88	0	0.00	169.50	4	27,091	0.01%
2022/12/16	23.4	170.61	1	169.50	168.00	22.4	27,192	0.08%
2022/12/15	4	177.75	2.4	178.92	177.00	1.6	27,037	0.01%
2022/12/14	7.2	171.94	14	174.21	178.50	-6.8	26,864	-0.03%
2022/12/13	8	167.25	3	165.67	165.00	5	26,294	0.02%
2022/12/12	17	167.35	21	166.10	171.00	-4	26,022	-0.02%
2022/12/09	28	169.36	22	171.18	170.00	6	25,876	0.02%
2022/12/08	7.2	170.28	2	170.50	169.50	5.2	25,677	0.02%
2022/12/07	12.3	176.98	14	175.00	172.00	-1.7	25,533	-0.01%
2022/12/06	6	185.00	1	188.50	181.50	5	25,368	0.02%
2022/12/05	1	185.50	2.1	185.55	186.00	-1.1	25,288	0.00%
2022/12/02	6	178.00	1	178.50	181.00	5	25,249	0.02%
2022/12/01	9	181.16	12	178.63	177.50	-3	25,343	-0.01%
2022/11/30	7	175.43	8	174.50	181.00	-1	25,232	0.00%
2022/11/29	5	182.57	2	179.00	177.00	3	25,069	0.01%
2022/11/28	3	180.33	5	181.50	184.00	-2	24,844	-0.01%
2022/11/25	9	179.33	9.2	177.40	177.50	-0.2	24,664	0.00%
2022/11/24	4	174.13	12	175.79	178.00	-8	24,408	-0.03%
2022/11/23	2	167.50	8	168.25	169.00	-6	24,076	-0.02%
2022/11/22	45.4	164.93	35.2	165.55	163.50	10.2	23,799	0.04%
2022/11/21	13.1	163.68	10.1	165.03	164.00	3	23,469	0.01%
2022/11/18	25.4	172.16	2	170.50	170.00	23.4	22,849	0.10%
2022/11/17	1	188.50	5	188.60	188.50	-4	22,015	-0.02%
2022/11/16	54	181.26	56	178.43	182.50	-2	21,904	-0.01%
2022/11/15	11.3	181.62	7	181.50	178.50	4.3	21,782	0.02%
2022/11/14	45	193.41	42	190.40	193.50	3	21,755	0.01%
2022/11/11	6	187.91	5	191.30	189.50	1	22,085	0.00%
2022/11/10	51.2	188.24	34	188.93	185.00	17.2	21,815	0.08%
2022/11/09	32.3	196.58	3	197.50	195.00	29.3	21,644	0.14%
2022/11/08	2	208.75	1	212.50	203.00	1	21,457	0.00%
2022/11/07	24	210.65	6	211.00	208.00	18	21,297	0.08%
2022/11/04	5	214.10	1	209.00	217.00	4	20,999	0.02%
2022/11/03	3	201.17	12	209.08	212.50	-9	20,765	-0.04%
2022/11/02	2	200.75	2	199.00	200.50	0	20,781	0.00%
2022/11/01	0	201.50	0	0.00	202.00	0	20,920	0.00%
2022/10/31	3	207.33	2	204.75	205.50	1	20,907	0.00%
2022/10/28	4	199.88	27	201.91	207.00	-23	20,928	-0.11%
2022/10/27	10	190.10	2	192.51	196.00	8	20,654	0.04%
2022/10/26	1	182.00	0.1	186.00	186.00	0.9	20,510	0.00%
2022/10/25	0	0.00	1	182.00	182.50	-1	20,514	0.00%
2022/10/24	2	189.25	1	186.50	185.00	1	20,460	0.00%
2022/10/21	2	193.50	3	184.83	183.50	-1	20,432	0.00%
2022/10/20	1	195.49	1	195.50	200.50	0	20,179	0.00%
2022/10/19	1	206.50	2	201.50	201.00	-1	20,098	0.00%
2022/10/17	0	199.00	0	0.00	205.00	0	20,107	0.00%
2022/10/14	4	209.25	4	210.38	206.50	0	19,989	0.00%
2022/10/13	0	200.00	1	200.50	200.00	-1	19,795	-0.01%
2022/10/12	4	199.12	3	205.50	207.00	1	19,691	0.01%
2022/10/11	1	205.01	2	205.75	201.00	-1	19,656	-0.01%
2022/10/07	2	219.25	2	221.75	221.00	0	19,904	0.00%
2022/10/06	25	213.54	4	215.13	218.00	21	20,385	0.10%
2022/10/05	40	220.00	1	220.00	219.00	39	20,750	0.19%
2022/10/04	3	213.00	3	215.17	218.50	0	21,066	0.00%
2022/10/03	2	207.75	0	0.00	209.00	2	21,333	0.01%
2022/09/30	2	207.50	2	208.75	212.00	0	21,793	0.00%
2022/09/29	2	207.00	2	207.25	206.50	0	22,711	0.00%
2022/09/28	3	205.00	2	205.49	205.50	1	23,035	0.00%
2022/09/27	1	216.00	1	218.00	219.00	0	23,768	0.00%
2022/09/26	0	217.50	0	0.00	215.50	0	24,268	0.00%
2022/09/23	0.2	229.60	0	0.00	227.00	0.2	24,475	0.00%
2022/09/22	1	239.50	0	0.00	238.50	1	24,749	0.00%
2022/09/20	1	235.00	1	233.50	235.50	0	25,011	0.00%
2022/09/19	3	233.00	1	232.50	234.00	2	25,194	0.01%
2022/09/16	0.1	234.91	0	0.00	234.50	0.1	25,504	0.00%
2022/09/15	1	248.00	0	0.00	240.00	1	26,060	0.00%
2022/09/14	2.1	241.25	2	241.00	242.50	0.1	26,125	0.00%
2022/09/13	2	248.25	4	246.63	248.50	-2	26,249	-0.01%
2022/09/12	6	243.33	7	243.21	237.50	-1	26,185	0.00%
2022/09/08	8	236.00	8.1	237.64	240.50	-0.1	26,324	0.00%
2022/09/07	0	229.00	0	0.00	228.50	0	26,382	0.00%
2022/09/06	0	236.00	1	235.04	232.50	-1	26,387	0.00%
2022/09/05	0	244.00	1	239.50	243.00	-1	26,468	0.00%
2022/09/02	8	242.75	6	243.17	242.00	2	26,588	0.01%
2022/09/01	1	238.00	2	239.25	233.50	-1	26,784	0.00%
2022/08/31	5	243.60	2	241.52	239.50	3	26,958	0.01%
2022/08/30	4	241.90	6	244.75	247.00	-2	26,980	-0.01%
2022/08/29	3	238.34	3	237.17	240.50	0	27,013	0.00%
2022/08/26	3	242.50	2	242.47	240.00	1	27,221	0.00%
2022/08/25	14	245.96	14	243.89	244.00	0	27,195	0.00%
2022/08/24	3	244.83	2	242.00	241.00	1	27,382	0.00%
2022/08/23	1	242.00	1	243.50	243.50	0	27,788	0.00%
2022/08/22	15	244.50	20	246.55	243.50	-5	28,218	-0.02%
2022/08/19	21	248.88	26	248.48	241.50	-5	28,532	-0.02%
2022/08/18	5.1	225.35	5.1	228.81	238.00	0	28,229	0.00%
2022/08/16	0	0.00	4	217.13	217.00	-4	28,013	-0.01%
2022/08/15	0	210.00	1	210.00	211.50	-1	28,004	0.00%
2022/08/12	0	0.00	1	196.50	198.00	-1	28,163	0.00%
2022/08/11	1	200.50	2	200.25	197.00	-1	28,840	0.00%
2022/08/09	3	197.96	2	199.25	201.00	1	29,733	0.00%
2022/08/08	2	198.25	3	201.17	205.00	-1	29,733	0.00%
2022/08/05	9	192.11	12	193.58	195.00	-3	29,821	-0.01%
2022/08/04	1	188.00	0	0.00	188.00	1	29,883	0.00%
2022/08/03	1	179.50	1	180.00	181.00	0	30,183	0.00%
2022/08/02	1	186.00	1	185.00	186.00	0	30,199	0.00%
2022/08/01	1	189.50	0.1	190.00	189.50	0.9	30,270	0.00%
2022/07/29	6	192.50	7	194.50	195.50	-1	30,443	0.00%
2022/07/28	3	191.00	4	191.50	191.00	-1	30,465	0.00%
2022/07/27	2	183.00	2	187.00	187.00	0	30,360	0.00%
2022/07/22	2	188.25	5	191.20	188.00	-3	30,740	-0.01%
2022/07/21	3	184.83	4	184.13	186.00	-1	30,751	0.00%
2022/07/20	0	0.00	3	181.51	180.50	-3	30,838	-0.01%
2022/07/19	23	175.87	13	175.04	174.50	10	30,855	0.03%
2022/07/18	14	176.75	13	177.69	176.00	1	30,902	0.00%
2022/07/15	18	174.97	13	174.85	176.50	5	30,939	0.02%
2022/07/14	8	164.69	12	172.42	175.50	-4	30,749	-0.01%
2022/07/13	13	171.42	11	170.86	166.00	2	30,353	0.01%
2022/07/12	6	168.17	15	166.13	168.50	-9	29,951	-0.03%
2022/07/11	6	168.17	4	166.50	166.50	2	29,701	0.01%
2022/07/08	19	169.58	20.1	170.43	170.50	-1.1	29,604	0.00%
2022/07/07	7	159.29	8	159.00	168.00	-1	29,163	0.00%
2022/07/06	5	161.60	6	161.00	160.50	-1	28,192	0.00%
2022/07/05	12	167.88	15	165.43	162.00	-3	27,920	-0.01%
2022/07/04	10	169.90	9	169.56	170.00	1	27,225	0.00%
2022/07/01	5	174.07	1.1	170.95	170.00	4	26,936	0.01%
2022/06/30	23	197.67	3	194.00	188.50	20	26,824	0.07%
2022/06/29	4	202.63	4	206.75	209.00	0	26,768	0.00%
2022/06/28	5	203.90	19	203.97	205.00	-14	27,221	-0.05%
2022/06/27	5	200.50	7	203.50	204.00	-2	27,511	-0.01%
2022/06/24	7	197.57	6	197.17	196.00	1	27,640	0.00%
2022/06/23	5	197.80	9	199.94	197.00	-4	27,833	-0.01%
2022/06/22	4.1	188.69	0.1	190.50	188.50	4	28,270	0.01%
2022/06/21	10	195.70	10	196.35	199.00	0	28,926	0.00%
2022/06/20	2	198.50	2	197.00	192.50	0	29,007	0.00%
2022/06/17	7	196.14	3	198.83	204.50	4	29,177	0.01%
2022/06/16	4	204.25	1.1	203.02	201.00	3	28,823	0.01%
2022/06/15	5	205.79	2	205.25	203.50	3	29,010	0.01%
2022/06/14	5	204.40	2	201.25	211.00	3	29,119	0.01%
2022/06/13	1.1	214.28	1	210.50	208.50	0.1	28,965	0.00%
2022/06/10	7	214.79	10	216.06	219.00	-3	28,896	-0.01%
2022/06/09	5	210.90	5.1	210.63	212.00	-0.1	28,690	0.00%
2022/06/08	0	0.00	0.1	204.00	206.50	-0.1	28,613	0.00%
2022/06/07	5.1	198.42	2	198.00	200.50	3.1	28,659	0.01%
2022/06/06	3.1	205.44	0	0.00	202.50	3.1	28,801	0.01%
2022/06/02	1.1	210.73	2	210.25	209.00	-0.9	28,755	0.00%
2022/06/01	12	211.88	12.1	209.55	209.50	-0.1	28,898	0.00%
2022/05/31	5	206.20	4	202.75	203.00	1	28,582	0.00%
2022/05/30	9	212.59	3	209.48	207.00	6	28,155	0.02%
2022/05/27	6	205.63	6.1	205.17	212.50	0	27,660	0.00%
2022/05/26	13	199.00	15	198.80	198.00	-2	27,239	-0.01%
2022/05/25	2	193.50	2.1	195.04	195.00	-0.1	28,257	0.00%
2022/05/24	1	195.00	1	193.50	191.00	0	28,262	0.00%
2022/05/23	2	196.24	2	194.00	194.50	0	28,328	0.00%
2022/05/20	1	199.50	9.1	200.00	200.50	-8.1	28,185	-0.03%
2022/05/19	6	191.33	10.5	194.66	200.50	-4.5	27,834	-0.02%
2022/05/18	7.1	189.45	13.1	190.00	193.50	-6	27,147	-0.02%
2022/05/17	11	182.36	24.1	181.65	186.50	-13.1	26,881	-0.05%
2022/05/16	5	175.60	27.1	176.54	178.50	-22.1	26,522	-0.08%
2022/05/13	7	165.57	6	166.75	169.00	1	26,300	0.00%
2022/05/12	18.1	166.03	4	166.38	165.50	14.1	26,146	0.05%
2022/05/11	6	175.92	17.2	177.39	173.00	-11.2	26,127	-0.04%
2022/05/10	2	169.25	1	169.50	173.00	1	26,129	0.00%
2022/05/09	5	171.50	2	171.25	170.00	3	26,308	0.01%
2022/05/06	4.1	166.37	1	169.00	172.50	3.1	26,350	0.01%
2022/05/05	2	169.75	5	172.50	173.50	-3	26,415	-0.01%
2022/05/04	12	167.55	14	168.54	167.00	-2	26,359	-0.01%
2022/05/03	5	172.10	2	173.25	171.50	3	26,392	0.01%
2022/04/29	1	177.50	5	178.20	174.00	-4	26,523	-0.02%
2022/04/28	10	171.75	4	170.88	169.50	6	26,444	0.02%
2022/04/27	8	171.81	5	172.90	175.00	3	26,567	0.01%
2022/04/26	3	172.83	2	174.00	175.00	1	26,696	0.00%
2022/04/25	10	170.15	4	170.50	169.50	6	26,938	0.02%
2022/04/22	9	182.83	9	181.00	180.50	0	26,942	0.00%
2022/04/21	7	185.79	14.5	185.10	185.00	-7.5	27,071	-0.03%
2022/04/20	3.1	182.80	13.1	183.04	179.00	-9.9	27,297	-0.04%
2022/04/19	11	177.68	11	177.64	177.00	0	27,306	0.00%
2022/04/18	4	170.88	4	171.25	169.50	0	27,393	0.00%
2022/04/15	6.2	173.67	5.1	174.27	170.50	1.1	27,735	0.00%
2022/04/14	4	177.25	6.1	178.81	179.50	-2.1	28,304	-0.01%
2022/04/13	2	172.75	2	173.00	173.00	0	28,427	0.00%
2022/04/12	15	169.10	4	169.75	169.50	11	28,619	0.04%
2022/04/11	16	168.53	8.1	168.05	168.00	7.9	28,722	0.03%
2022/04/08	34	174.22	33	174.41	174.50	1	28,998	0.00%
2022/04/07	6.6	171.59	12	170.17	168.00	-5.5	28,841	-0.02%
2022/04/06	9	177.27	6	176.50	176.50	3	28,591	0.01%
2022/04/01	19.2	180.66	14	178.21	180.50	5.2	28,306	0.02%
2022/03/31	11	184.27	22.4	185.79	185.00	-11.4	28,140	-0.04%
2022/03/30	6	179.25	6	180.17	179.50	0	28,215	0.00%
2022/03/29	8.1	177.75	6	177.42	179.50	2.1	27,933	0.01%
2022/03/28	6	176.92	5.1	177.82	181.50	0.9	27,650	0.00%
2022/03/25	48	176.76	49	175.66	177.00	-1	27,280	0.00%
2022/03/24	9	162.78	22.6	164.33	172.50	-13.6	26,557	-0.05%
2022/03/23	3	155.17	9	155.50	157.00	-6	25,865	-0.02%
2022/03/22	9	149.22	13	149.92	153.00	-4	26,108	-0.02%
2022/03/21	3	145.00	3	143.50	144.50	0	25,879	0.00%
2022/03/18	1	145.50	10	143.30	145.50	-9	26,077	-0.03%
2022/03/17	8	139.69	5	138.00	140.00	3	25,941	0.01%
2022/03/16	2	130.00	2	130.00	130.00	0	25,870	0.00%
2022/03/15	4.5	129.33	3	127.67	126.50	1.5	26,235	0.01%
2022/03/11	2	131.75	0	0.00	132.00	2	26,591	0.01%
2022/03/10	7	135.50	5	131.00	131.00	2	26,570	0.01%
2022/03/09	5	132.20	2.2	133.14	134.50	2.8	26,616	0.01%
2022/03/08	3	135.33	13	131.88	130.00	-10	26,447	-0.04%
2022/03/07	10	138.55	7	138.64	138.00	3	26,398	0.01%
2022/03/04	5	146.60	0	0.00	147.00	5	26,573	0.02%
2022/03/03	9	146.56	0	0.00	146.50	9	26,961	0.03%
2022/03/02	4	146.38	0	0.00	146.50	4	27,141	0.01%
2022/03/01	20.5	151.32	23	150.15	150.00	-2.5	27,201	-0.01%
2022/02/25	22	151.57	20	150.58	147.50	2	27,962	0.01%
2022/02/24	31	150.53	30	150.87	147.00	1	26,920	0.00%
2022/02/23	22	148.16	30	150.10	152.50	-8	27,583	-0.03%
2022/02/22	21	148.55	23	144.70	146.00	-2	28,880	-0.01%
2022/02/21	2	147.75	5	147.70	149.00	-3	28,897	-0.01%
2022/02/18	4	146.00	3	147.33	146.00	1	28,964	0.00%
2022/02/17	11	143.05	18	144.61	146.00	-7	28,875	-0.02%
2022/02/16	8	140.75	2	140.75	140.50	6	28,656	0.02%
2022/02/15	11.1	139.19	0	0.00	138.00	11.1	28,612	0.04%
2022/02/14	3.1	141.66	2	141.25	141.50	1.1	28,361	0.00%
2022/02/11	5.2	148.60	0	0.00	148.50	5.2	28,145	0.02%
2022/02/10	19.1	157.67	13	153.69	152.00	6.1	28,105	0.02%
2022/02/09	8	159.13	9	157.06	156.50	-1	27,722	0.00%
2022/02/08	4	154.88	3	153.83	154.00	1	27,684	0.00%
2022/02/07	4	154.88	8	154.69	157.50	-4	27,610	-0.01%
2022/01/26	10.2	146.86	9.1	146.23	146.50	1.1	27,338	0.00%
2022/01/25	4	149.50	2	148.25	147.50	2	27,662	0.01%
2022/01/24	4	150.38	2	149.75	154.50	2	27,855	0.01%
2022/01/21	3.1	155.71	8.1	153.09	153.00	-5	27,721	-0.02%
2022/01/20	8.1	155.99	3	156.67	155.50	5.1	27,787	0.02%
2022/01/19	9	157.56	16.1	158.53	160.00	-7.1	27,546	-0.03%
2022/01/18	5	157.50	11	157.14	157.50	-6	27,586	-0.02%
2022/01/17	4	148.75	2	151.00	153.00	2	27,342	0.01%
2022/01/14	5.1	142.31	16	143.00	149.50	-11	27,570	-0.04%
2022/01/13	13.4	139.88	5.1	138.97	145.50	8.3	27,268	0.03%
2022/01/12	28.2	146.37	16.1	146.77	146.00	12.1	26,742	0.05%
2022/01/11	5	149.20	9	149.33	148.00	-4	26,472	-0.02%
2022/01/10	28.1	147.91	28	147.45	147.00	0.1	26,245	0.00%
2022/01/07	14.1	153.92	10.2	154.27	150.00	3.9	25,915	0.02%
2022/01/06	2	155.75	2.1	155.80	158.50	-0.1	25,141	0.00%
2022/01/05	8.1	155.44	8	158.50	152.00	0.1	24,830	0.00%
2022/01/04	4.1	155.77	6	155.75	156.50	-1.9	24,805	-0.01%
2022/01/03	5.1	158.09	10	159.20	155.00	-4.9	24,513	-0.02%
2021/12/30	3	147.83	2	147.25	151.00	1	23,918	0.00%
2021/12/29	0	0.00	2	147.25	146.00	-2	23,910	-0.01%
2021/12/28	6	149.33	5	147.00	148.50	1	24,017	0.00%
2021/12/27	9	147.06	9	148.00	146.50	0	23,982	0.00%
2021/12/24	11.1	148.50	12	149.58	148.00	-0.9	23,720	0.00%
2021/12/23	2.1	141.79	0	0.00	142.50	2.1	22,952	0.01%
2021/12/22	0	0.00	1	139.00	138.00	-1	23,031	0.00%
2021/12/21	2.1	135.88	2	134.75	136.50	0.1	23,073	0.00%
2021/12/20	21.4	138.81	14	136.29	134.00	7.4	23,026	0.03%
2021/12/17	17	141.85	12	140.63	143.00	5	23,008	0.02%
2021/12/16	4.1	141.62	4.1	143.39	143.00	0	22,816	0.00%
2021/12/15	3	133.67	6	134.67	135.00	-3	22,129	-0.01%
2021/12/14	3	131.67	2	133.25	135.00	1	21,914	0.00%
2021/12/13	7	136.79	0	0.00	135.00	7	21,607	0.03%
2021/12/10	8	134.06	14	133.07	136.00	-6	21,243	-0.03%
2021/12/09	12.1	133.31	14	133.68	131.50	-1.9	20,944	-0.01%
2021/12/08	5	130.90	13	131.27	133.00	-8	20,495	-0.04%
2021/12/07	11	126.91	14.1	127.17	129.00	-3.1	20,086	-0.02%
2021/12/06	11.1	120.96	10	121.70	123.00	1.1	19,850	0.01%
2021/12/03	3	123.33	11	121.82	127.00	-8	19,809	-0.04%
2021/12/02	12	118.88	15	122.13	118.00	-3	19,497	-0.02%
2021/12/01	17	120.59	5	120.60	122.00	12	19,303	0.06%
2021/11/30	5	123.80	7	126.36	125.50	-2	19,069	-0.01%
2021/11/29	7	118.93	4	119.38	123.00	3	18,690	0.02%
2021/11/26	21	116.93	9	117.00	116.50	12	18,253	0.07%
2021/11/25	1	123.50	7	122.07	124.00	-6	18,128	-0.03%
2021/11/24	13	125.85	10	120.85	121.50	3	18,025	0.02%
2021/11/23	1	118.00	2.2	121.31	122.00	-1.2	17,380	-0.01%
2021/11/22	11	118.68	1	120.00	121.00	10	17,102	0.06%
2021/11/19	7	114.07	38	115.89	117.00	-31	16,077	-0.19%
2021/11/18	1	104.00	4	106.50	106.50	-3	14,565	-0.02%
2021/11/17	3	96.50	4	96.35	97.00	-1	14,477	-0.01%
2021/11/16	7	92.89	0	0.00	93.00	7	14,555	0.05%
2021/11/15	3	93.17	3	93.57	92.90	0	14,594	0.00%
2021/11/12	10	94.32	6	94.48	94.00	4	14,618	0.03%
2021/11/11	3	91.90	1.3	91.65	91.30	1.7	14,472	0.01%
2021/11/10	0	0.00	2	91.60	90.40	-2	14,615	-0.01%
2021/11/09	3	92.90	9	92.97	90.40	-6	14,599	-0.04%
2021/11/08	4	89.68	1	88.70	88.30	3	14,387	0.02%
2021/11/05	13	88.47	14	91.02	93.40	-1	14,490	-0.01%
2021/11/04	8	91.41	1	93.50	90.60	7	14,242	0.05%
2021/11/03	1	93.00	5	93.66	93.70	-4	14,336	-0.03%
2021/11/02	11	96.13	16	94.48	93.10	-5	14,258	-0.04%
2021/11/01	4	96.50	9	94.97	95.60	-5	13,772	-0.04%
2021/10/29	34	91.56	37	91.58	91.90	-3	13,483	-0.02%
2021/10/28	3	91.03	6	91.75	90.90	-3	13,464	-0.02%
2021/10/27	9	88.22	7	87.79	88.20	2	13,179	0.02%
2021/10/26	32	88.61	25	89.86	88.30	7	13,181	0.05%
2021/10/25	12	86.54	7	87.06	87.10	5	12,835	0.04%
2021/10/22	2	84.90	9	85.02	86.60	-7	12,899	-0.05%
2021/10/21	1	82.70	1	81.20	81.10	0	12,593	0.00%
2021/10/20	0	0.00	2	81.50	81.10	-2	12,804	-0.02%
2021/10/19	4	80.68	1	82.10	82.00	3	12,849	0.02%
2021/10/18	0	0.00	5	79.96	80.50	-5	12,887	-0.04%
2021/10/15	0	0.00	4	78.88	79.00	-4	13,101	-0.03%
2021/10/14	5	75.30	2	75.00	74.50	3	13,458	0.02%
2021/10/13	11	77.27	1	77.30	77.30	10	13,687	0.07%
2021/10/12	1	79.00	6	78.88	78.90	-5	13,570	-0.04%
2021/10/08	4	73.33	5	73.64	74.00	-1	13,284	-0.01%
2021/10/07	0	0.00	1	72.80	72.60	-1	13,358	-0.01%
2021/10/06	2	71.25	1	72.00	70.70	1	13,536	0.01%
2021/10/05	7	67.60	6	69.13	70.60	1	13,501	0.01%
2021/10/04	3	69.67	8	70.05	69.00	-5	13,401	-0.04%
2021/10/01	5	73.70	3	73.03	72.50	2	13,377	0.01%
2021/09/30	7	73.56	5	74.54	73.80	2	13,553	0.01%
2021/09/29	14	74.94	21	74.14	73.10	-7	13,839	-0.05%
2021/09/28	16	80.34	0	0.00	78.70	16	13,692	0.12%
2021/09/27	1	81.50	3	82.77	82.40	-2	13,539	-0.01%
2021/09/24	4	79.63	10	81.71	82.50	-6	13,495	-0.04%
2021/09/23	1	76.40	1	78.40	78.80	0	13,274	0.00%
2021/09/15	10	76.60	4	76.28	76.20	6	13,604	0.04%
2021/09/14	3	77.80	3	78.07	78.10	0	13,889	0.00%
2021/09/13	3	78.43	5	79.34	77.50	-2	14,245	-0.01%
2021/09/10	1	77.90	3	79.00	78.90	-2	14,266	-0.01%
2021/09/09	2	77.00	3	77.57	77.30	-1	14,264	-0.01%
2021/09/08	2	76.50	3	76.77	76.30	-1	14,439	-0.01%
2021/09/06	1	76.60	6	75.80	75.20	-5	14,779	-0.03%
2021/09/03	0	0.00	4	75.80	75.80	-4	14,783	-0.03%
2021/09/02	5	76.68	4	79.33	75.80	1	14,745	0.01%
2021/09/01	4	78.55	1	79.30	78.50	3	14,701	0.02%
2021/08/31	5	77.28	6	79.25	78.30	-1	14,683	-0.01%
2021/08/30	3	80.10	0	0.00	80.50	3	14,568	0.02%
2021/08/27	14.1	82.33	8	82.34	82.40	6.1	14,439	0.04%
2021/08/26	0	0.00	5	79.00	80.30	-5	14,087	-0.04%
2021/08/24	5	78.14	4	75.90	76.00	1	14,144	0.01%
2021/08/23	3	77.43	0	0.00	77.50	3	14,026	0.02%
2021/08/20	5	76.14	6.1	75.93	77.20	-1.1	13,897	-0.01%
2021/08/19	3	76.30	2	74.20	73.00	1	13,602	0.01%
2021/08/17	2	73.80	2	72.30	71.70	0	13,630	0.00%
2021/08/16	1	76.10	0	0.00	76.20	1	13,559	0.01%
2021/08/13	1	77.20	1	79.50	76.00	0	13,425	0.00%
2021/08/12	5	76.70	2	77.95	78.80	3	13,651	0.02%
2021/08/11	3	79.03	1	77.40	77.20	2	13,660	0.01%
2021/08/10	1	81.50	1	82.10	82.80	0	13,480	0.00%
2021/08/09	4	82.45	15	82.62	80.90	-11	13,602	-0.08%
2021/08/06	10	87.73	6	87.92	87.30	4	13,439	0.03%
2021/08/05	8	88.30	10	88.22	88.30	-2	13,551	-0.01%
2021/08/04	13	88.07	13	88.80	88.20	0	13,790	0.00%
2021/08/03	5	85.34	6	86.75	87.80	-1	13,794	-0.01%
2021/08/02	0	0.00	1	81.60	83.10	-1	13,646	-0.01%
2021/07/30	1	81.80	1	80.80	80.60	0	13,528	0.00%
2021/07/29	8	81.48	8	82.56	83.10	0	13,469	0.00%
2021/07/28	6	80.97	4	81.05	82.20	2	13,456	0.01%
2021/07/27	16	88.00	5	86.86	85.10	11	13,395	0.08%
2021/07/26	1.2	87.52	7	90.06	89.70	-5.8	13,392	-0.04%
2021/07/23	4	86.85	1	87.30	87.20	3	13,495	0.02%
2021/07/22	10	87.38	10	87.93	86.70	0	13,627	0.00%
2021/07/21	23	87.16	3	88.27	84.70	20	13,517	0.15%
2021/07/20	15	91.51	17	91.44	91.70	-2	13,586	-0.01%
2021/07/19	2	89.35	1	85.70	89.60	1	13,331	0.01%
2021/07/16	2	83.35	0	0.00	83.00	2	13,088	0.02%
2021/07/14	0	0.00	5	85.10	85.10	-5	13,153	-0.04%
2021/07/13	1	86.00	4	86.75	85.80	-3	13,029	-0.02%
2021/07/12	0	0.00	1	83.50	84.20	-1	12,905	-0.01%
2021/07/09	5	82.76	5	83.20	83.20	0	12,932	0.00%
2021/07/08	0	0.00	2	80.90	82.10	-2	12,967	-0.02%
2021/07/07	0	0.00	3	81.20	81.60	-3	12,863	-0.02%
2021/07/06	10	80.02	7	80.99	80.10	3	12,696	0.02%
2021/07/02	0	0.00	1	74.00	74.20	-1	12,507	-0.01%
2021/06/30	3	74.17	1	75.30	74.60	2	12,526	0.02%
2021/06/28	21	74.00	24	74.68	75.60	-3	12,425	-0.02%
2021/06/25	10	73.20	13	73.45	73.40	-3	12,329	-0.02%
2021/06/24	3	73.20	0	0.00	73.50	3	12,357	0.02%
2021/06/23	9	76.07	4	75.75	74.80	5	12,292	0.04%
2021/06/22	1	75.00	2	73.75	72.40	-1	12,022	-0.01%
2021/06/21	1	70.90	2	69.90	70.40	-1	11,687	-0.01%
2021/06/18	0	0.00	6	70.35	70.60	-6	11,698	-0.05%
2021/06/17	0	0.00	16	71.23	71.20	-16	11,722	-0.14%
2021/06/16	3	69.30	21	68.92	69.30	-18	11,791	-0.15%
2021/06/15	2	66.50	14	67.34	67.80	-12	11,687	-0.10%
2021/06/11	0	0.00	13	63.52	63.60	-13	11,555	-0.11%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	25	63.96	65.00	-25	11,889	-0.21%
2021/06/08	5	65.10	0	0.00	64.80	5	11,937	0.04%
2021/06/07	0	0.00	4	64.60	64.10	-4	11,934	-0.03%
2021/06/03	0	0.00	2	65.70	65.80	-2	11,859	-0.02%
2021/06/01	0	0.00	2	63.30	64.00	-2	11,763	-0.02%
2021/05/28	1	61.50	3	61.47	61.50	-2	11,730	-0.02%
2021/05/27	1	61.00	6	61.32	60.80	-5	11,814	-0.04%
2021/05/26	2	62.20	3	61.47	62.00	-1	11,829	-0.01%
2021/05/25	7	59.19	0	0.00	62.10	7	11,766	0.06%
2021/05/24	1	56.50	3	57.80	57.70	-2	11,779	-0.02%
2021/05/21	12	58.10	0	0.00	57.60	12	11,816	0.10%
2021/05/20	11	58.44	8	57.76	57.50	3	11,905	0.03%
2021/05/19	26	56.08	0	0.00	56.80	26	11,823	0.22%
2021/05/18	5	54.68	2	53.70	55.80	3	12,099	0.02%
2021/05/17	14	52.41	4	52.75	52.20	10	12,110	0.08%
2021/05/14	4	57.25	0	0.00	56.80	4	11,978	0.03%
2021/05/13	81	56.00	83	55.62	55.20	-2	11,918	-0.02%
2021/05/12	3	55.10	2	56.00	54.50	1	11,847	0.01%
2021/05/11	5	57.10	1	57.90	55.30	4	11,750	0.03%
2021/05/10	3	59.63	1	59.80	59.90	2	12,020	0.02%
2021/05/07	0	0.00	2.2	60.05	61.40	-2.2	12,225	-0.02%
2021/05/06	1	60.40	1	59.20	59.00	0	12,352	0.00%
2021/05/04	3	62.87	9	61.13	60.50	-6	12,696	-0.05%
2021/05/03	0	0.00	13	64.14	63.00	-13	12,729	-0.10%
2021/04/29	24	68.72	8	69.45	66.40	16	12,823	0.12%
2021/04/28	1	66.20	8	65.20	65.70	-7	12,537	-0.06%
2021/04/27	0	0.00	7	62.59	62.30	-7	12,354	-0.06%
2021/04/26	5	62.10	0	0.00	62.80	5	12,303	0.04%
2021/04/23	2	58.30	6	60.63	61.40	-4	11,914	-0.03%
2021/04/22	0	0.00	1	58.40	55.90	-1	11,783	-0.01%
2021/04/21	9	58.18	15	58.06	57.30	-6	11,799	-0.05%
2021/04/20	0	0.00	5	57.02	57.40	-5	11,736	-0.04%
2021/04/19	0	0.00	17	55.24	55.60	-17	11,704	-0.15%
2021/04/16	12	55.87	0	0.00	55.20	12	11,708	0.10%
2021/04/15	12	55.84	14	56.01	56.00	-2	11,723	-0.02%
2021/04/14	5	53.00	6	53.30	52.90	-1	11,656	-0.01%
2021/04/13	2	54.75	3	54.00	54.00	-1	11,682	-0.01%
2021/04/12	0	0.00	1	54.60	54.60	-1	12,037	-0.01%
2021/04/09	2	55.60	1	56.20	55.30	1	12,358	0.01%
2021/04/08	4	57.03	3	57.00	57.00	1	12,227	0.01%
2021/04/07	0.2	56.80	17	56.64	56.70	-16.8	12,186	-0.14%
2021/04/06	1	55.00	3	55.00	54.90	-2	12,081	-0.02%
2021/04/01	3	54.80	2	55.30	55.00	1	12,093	0.01%
2021/03/31	2	55.00	0	0.00	55.10	2	12,061	0.02%
2021/03/29	10	54.70	20	54.54	54.20	-10	12,152	-0.08%
2021/03/25	17	53.50	0	0.00	53.30	17	12,454	0.14%
2021/03/24	0	0.00	8	54.24	54.30	-8	12,934	-0.06%
2021/03/23	1	53.50	3	54.20	53.40	-2	13,027	-0.02%
2021/03/22	0	0.00	10	54.70	54.70	-10	13,350	-0.07%
2021/03/19	22	53.80	11	53.71	54.80	11	13,461	0.08%
2021/03/18	3	53.53	0	0.00	53.90	3	13,316	0.02%
2021/03/17	3	53.27	0	0.00	52.60	3	13,694	0.02%
2021/03/16	5	52.38	16	52.78	53.50	-11	13,719	-0.08%
2021/03/15	16	50.51	2	51.90	52.10	14	13,566	0.10%
2021/03/12	1	50.70	2	50.70	50.40	-1	13,435	-0.01%
2021/03/11	1	51.10	3	50.33	51.10	-2	13,364	-0.01%
2021/03/10	2	49.65	20	49.20	49.20	-18	13,455	-0.13%
2021/03/09	5	49.55	1	49.00	49.40	4	13,567	0.03%
2021/03/08	6	49.95	6	48.49	49.20	0	13,596	0.00%
2021/03/04	0	0.00	5	50.40	50.20	-5	13,548	-0.04%
2021/03/03	6	50.88	2	50.80	50.90	4	13,466	0.03%
2021/03/02	1	51.70	3	51.80	50.80	-2	13,458	-0.01%
2021/02/26	21	50.12	5	50.18	50.50	16	13,419	0.12%
2021/02/25	4	50.83	1	50.60	51.10	3	13,502	0.02%
2021/02/24	1	49.85	4	50.20	49.70	-3	13,605	-0.02%
2021/02/23	0	0.00	1	51.50	51.40	-1	13,783	-0.01%
2021/02/22	4	54.08	3.1	53.26	53.00	0.9	13,846	0.01%
2021/02/19	1	52.40	6	52.43	52.60	-5	13,716	-0.04%
2021/02/18	4	50.85	9	52.07	52.60	-5	13,480	-0.04%
2021/02/05	1	48.10	4	48.13	48.05	-3	12,921	-0.02%
2021/02/02	2	50.03	2	49.60	49.60	0	12,568	0.00%
2021/02/01	12	50.03	2	50.20	50.50	10	12,400	0.08%
2021/01/29	0	0.00	15	48.97	49.10	-15	11,970	-0.13%
2021/01/28	9	47.78	1	49.50	47.20	8	11,788	0.07%
2021/01/27	1	49.55	3	49.38	49.55	-2	11,599	-0.02%
2021/01/26	7	48.52	38	49.01	49.25	-31	11,336	-0.27%
2021/01/25	4	48.84	3	48.00	48.60	1	11,053	0.01%
2021/01/22	7	47.06	9	47.84	48.10	-2	10,747	-0.02%
2021/01/21	1	44.90	19.5	45.28	45.35	-18.5	10,434	-0.18%
2021/01/19	20	44.50	0	0.00	44.55	20	10,227	0.20%
2021/01/18	2	44.80	4	44.50	44.80	-2	10,163	-0.02%
2021/01/15	5	45.42	6	44.20	44.30	-1	10,066	-0.01%
2021/01/14	2	45.30	0	0.00	45.25	2	9,898	0.02%
2021/01/13	0	0.00	1	46.30	46.05	-1	9,753	-0.01%
2021/01/12	0	0.00	2	47.03	46.30	-2	9,641	-0.02%
2021/01/11	2	47.60	0	0.00	47.80	2	9,521	0.02%
2021/01/08	2	47.93	0	0.00	47.45	2	9,504	0.02%
2021/01/07	0	0.00	3	48.25	48.15	-3	9,418	-0.03%
2021/01/06	4	48.55	5	47.80	47.05	-1	9,411	-0.01%
2021/01/05	5	49.39	11	49.85	49.00	-6	9,338	-0.06%
2021/01/04	13	47.96	15	48.26	48.50	-2	8,979	-0.02%
2020/12/31	0	0.00	5	45.75	45.80	-5	8,581	-0.06%
2020/12/30	5	46.12	0	0.00	45.95	5	8,502	0.06%
2020/12/29	1	45.65	2	45.75	45.65	-1	8,427	-0.01%
2020/12/28	1	46.15	0	0.00	46.65	1	8,355	0.01%
2020/12/25	0	0.00	1	45.30	45.30	-1	8,273	-0.01%
2020/12/24	1	45.95	0	0.00	45.45	1	8,225	0.01%
2020/12/23	0	0.00	5	46.95	45.85	-5	8,175	-0.06%
2020/12/22	2	46.43	1	45.50	45.50	1	8,084	0.01%
2020/12/21	3	45.40	19	47.23	48.20	-16	7,859	-0.20%
2020/12/18	24	47.41	34	48.27	46.10	-10	7,645	-0.13%
2020/12/17	8	46.59	15	46.26	46.30	-7	7,137	-0.10%
2020/12/16	15	45.65	13	46.49	46.90	2	6,983	0.03%
2020/12/15	11	45.36	7	45.79	43.80	4	6,570	0.06%
2020/12/14	3	45.70	18	45.69	46.00	-15	6,367	-0.24%
2020/12/11	31	44.91	45	45.23	45.40	-14	6,225	-0.22%
2020/12/10	1	42.90	11	43.47	43.45	-10	5,707	-0.18%
2020/12/09	7	42.09	0	0.00	42.20	7	5,573	0.13%
2020/12/07	0	43.15	0	0.00	42.90	0	5,773	0.00%
2020/12/04	13	42.90	12	43.68	43.05	1	5,885	0.02%
2020/12/03	1	43.00	3	43.10	42.75	-2	5,731	-0.03%
2020/12/02	2	42.70	0	0.00	42.55	2	5,636	0.04%
2020/12/01	0	0.00	2	42.00	42.50	-2	5,581	-0.04%
2020/11/30	0	0.00	3	41.75	41.00	-3	5,576	-0.05%
2020/11/27	2	41.80	2	41.83	41.75	0	5,694	0.00%
2020/11/26	3	42.35	0	0.00	41.95	3	5,804	0.05%
2020/11/25	2	42.30	0	0.00	41.90	2	5,880	0.03%
2020/11/24	6	42.39	16	42.28	42.10	-10	6,174	-0.16%
2020/11/23	2	43.20	9	42.97	42.80	-7	6,054	-0.12%
2020/11/20	5	41.93	11	41.77	41.90	-6	5,885	-0.10%
2020/11/19	0	0.00	3	39.65	40.70	-3	5,592	-0.05%
2020/11/18	6	39.39	1	40.00	39.95	5	5,521	0.09%
2020/11/17	41	39.48	28	39.24	38.90	13	5,601	0.23%
2020/11/13	1	39.30	0	0.00	39.35	1	6,110	0.02%
2020/11/12	0	0.00	2	39.85	39.35	-2	6,406	-0.03%
2020/11/11	0	0.00	2	39.80	39.85	-2	6,551	-0.03%
2020/11/09	2	39.90	1	40.00	39.80	1	7,407	0.01%
2020/11/06	1	40.00	0	0.00	39.30	1	7,464	0.01%
2020/11/05	5	39.65	2	39.70	39.30	3	7,547	0.04%
2020/11/03	0	0.00	5	38.95	39.00	-5	7,663	-0.07%
2020/10/26	0	0.00	5	39.20	39.10	-5	7,938	-0.06%
2020/10/19	2	39.00	0	0.00	38.85	2	8,349	0.02%
2020/10/15	0	0.00	6	39.15	39.50	-6	8,647	-0.07%
2020/10/14	7	39.34	7	39.22	39.65	0	8,656	0.00%
2020/10/13	12	37.48	0	0.00	38.10	12	8,795	0.14%
2020/10/08	5	38.35	0	0.00	38.35	5	8,979	0.06%
2020/10/07	5	38.70	3	38.80	38.70	2	9,186	0.02%
2020/10/05	2	38.10	0	0.00	38.55	2	9,582	0.02%
2020/09/28	0	0.00	2	38.05	37.90	-2	10,155	-0.02%
2020/09/25	3	37.65	0	0.00	37.60	3	10,413	0.03%
2020/09/24	5	38.95	6	38.61	38.55	-1	10,511	-0.01%
2020/09/23	1	39.55	13	39.62	39.55	-12	10,802	-0.11%
2020/09/22	8	39.93	5	40.35	40.05	3	11,084	0.03%
2020/09/21	2	40.20	0	0.00	40.20	2	11,099	0.02%
2020/09/17	5	41.55	35	40.83	40.85	-30	11,195	-0.27%
2020/09/16	11	41.62	22	41.49	41.30	-11	11,249	-0.10%
2020/09/15	115	42.18	92	41.76	41.65	23	11,338	0.20%	大買/
2020/09/14	23	41.77	1	41.60	41.70	22	11,693	0.19%
2020/09/11	10	40.80	31	40.72	41.10	-21	12,061	-0.17%
2020/09/10	29	41.74	4	41.74	40.80	25	12,189	0.21%
2020/09/09	20	40.95	7	41.26	41.15	13	12,078	0.11%
2020/09/04	0	0.00	15	40.54	40.65	-15	12,307	-0.12%
2020/09/03	1	41.40	17	41.21	41.00	-16	12,619	-0.13%
2020/09/02	1	41.05	0	0.00	41.15	1	13,279	0.01%
2020/09/01	4	40.98	1	40.95	40.60	3	13,354	0.02%
2020/08/31	3	41.60	0	0.00	41.20	3	13,354	0.02%
2020/08/28	3	41.28	2.4	41.60	41.40	0.6	13,442	0.00%
2020/08/27	0	0.00	1	40.00	40.05	-1	13,279	-0.01%
2020/08/25	2	39.90	1	39.40	40.10	1	13,704	0.01%
2020/08/24	10	38.80	0	0.00	38.95	10	13,789	0.07%
2020/08/21	6	38.62	7	38.39	38.50	-1	14,062	-0.01%
2020/08/20	2	39.40	11	38.00	38.50	-9	14,188	-0.06%
2020/08/19	17	40.16	2	40.38	40.10	15	14,272	0.11%
2020/08/18	2	41.83	0	0.00	41.20	2	14,805	0.01%
2020/08/17	6	43.45	9	44.21	43.50	-3	15,335	-0.02%
2020/08/14	8	43.76	2	43.65	43.55	6	15,665	0.04%
2020/08/13	8	43.86	27	43.39	44.00	-19	16,035	-0.12%
2020/08/12	1	41.45	4	41.18	40.90	-3	15,663	-0.02%
2020/08/11	9	40.75	5	41.00	41.30	4	15,714	0.03%
2020/08/10	11	41.48	0	0.00	40.60	11	15,931	0.07%
2020/08/07	9	40.37	1	40.25	40.20	8	16,099	0.05%
2020/08/03	0	0.00	5	41.00	41.20	-5	17,674	-0.03%
2020/07/31	2	40.85	0	0.00	40.85	2	17,766	0.01%
2020/07/30	0	0.00	3	41.50	41.40	-3	17,869	-0.02%
2020/07/29	1	40.75	2	40.70	40.90	-1	17,928	-0.01%
2020/07/28	0	0.00	13	40.48	39.45	-13	17,901	-0.07%
2020/07/27	3	41.03	1	40.65	40.55	2	17,835	0.01%
2020/07/24	0	0.00	1	41.60	41.30	-1	17,873	-0.01%
2020/07/23	0	0.00	1	42.00	42.00	-1	17,960	-0.01%
2020/07/22	3	42.37	7	42.38	42.80	-4	18,107	-0.02%
2020/07/21	4	41.11	0	0.00	41.50	4	17,986	0.02%
2020/07/20	6	39.21	0	0.00	39.65	6	17,840	0.03%
2020/07/17	6	40.17	0	0.00	39.85	6	17,837	0.03%
2020/07/16	2	43.13	5	42.97	43.25	-3	17,635	-0.02%
2020/07/14	10	43.12	10	42.75	42.50	0	17,379	0.00%
2020/07/13	11	43.48	14	44.32	44.50	-3	17,295	-0.02%
2020/07/09	34	41.60	18	41.84	41.95	16	16,925	0.09%
2020/07/08	5	43.20	0	0.00	43.85	5	16,649	0.03%
2020/07/07	2	43.95	25	43.59	43.50	-23	16,597	-0.14%
2020/07/06	20	44.36	29	44.37	44.00	-9	16,597	-0.05%
2020/07/03	27	43.27	12	43.13	43.00	15	16,418	0.09%
2020/07/02	0	0.00	2	42.05	43.95	-2	16,271	-0.01%
2020/07/01	18	41.83	23	42.00	41.95	-5	15,947	-0.03%
2020/06/30	3	40.70	0	0.00	40.60	3	15,644	0.02%
2020/06/24	1	40.75	0	0.00	40.50	1	15,616	0.01%
2020/06/23	11	41.00	10	40.65	40.65	1	15,686	0.01%
2020/06/22	10	40.90	18	40.72	40.55	-8	15,677	-0.05%
2020/06/19	30	40.86	13	40.71	40.50	17	15,803	0.11%
2020/06/18	18	40.25	15	40.15	40.60	3	15,511	0.02%
2020/06/17	0	0.00	1	38.60	38.40	-1	15,081	-0.01%
2020/06/16	2	38.50	3	38.03	38.75	-1	15,016	-0.01%
2020/06/15	1	37.90	0	0.00	37.70	1	15,009	0.01%
2020/06/12	1	38.00	23	37.53	37.95	-22	14,993	-0.15%
2020/06/11	2	38.23	5	38.10	38.20	-3	14,908	-0.02%
2020/06/10	8	37.29	1	38.30	38.05	7	14,791	0.05%
2020/06/09	26	37.92	36	38.63	37.35	-10	14,569	-0.07%
2020/06/08	23	40.80	18	40.93	40.55	5	13,891	0.04%
2020/06/05	2	40.50	7	40.41	40.80	-5	13,694	-0.04%
2020/06/04	5	40.87	7	40.55	40.35	-2	13,703	-0.01%
2020/06/03	12	41.38	13	41.16	41.10	-1	13,553	-0.01%
2020/06/02	14	41.55	10	41.38	41.00	4	13,320	0.03%
2020/06/01	21	40.97	12	42.14	41.85	9	13,121	0.07%
2020/05/29	18	41.11	17	40.89	40.60	1	12,818	0.01%
2020/05/28	8	41.68	17	41.48	40.55	-9	12,660	-0.07%
2020/05/27	13	41.99	13	41.67	41.60	0	12,319	0.00%
2020/05/26	12	42.29	7	42.07	41.70	5	12,135	0.04%
2020/05/25	5	41.70	11	41.62	42.30	-6	11,780	-0.05%
2020/05/22	12	40.24	17	40.11	39.80	-5	11,043	-0.05%
2020/05/21	16	39.12	5	38.81	38.85	11	10,233	0.11%
2020/05/20	6	37.58	19	37.97	39.05	-13	9,765	-0.13%
2020/05/19	17	37.08	5	36.56	36.30	12	9,161	0.13%
2020/05/18	3	35.77	2	35.88	36.10	1	8,953	0.01%
2020/05/15	18	36.12	20	35.98	35.80	-2	8,840	-0.02%
2020/05/14	3	36.83	14	37.03	36.50	-11	8,503	-0.13%
2020/05/13	28	36.34	21	36.91	37.45	7	8,158	0.09%
2020/05/12	30	35.62	148	36.12	35.85	-118	7,777	-1.52%	大賣/鉅額交易
2020/05/11	8	33.99	62	34.68	34.90	-54	7,351	-0.73%
2020/05/08	115	33.47	125	33.74	33.00	-10	6,940	-0.14%	大買/大賣/
2020/05/07	1	31.95	0	0.00	31.95	1	6,412	0.02%
2020/05/06	5	31.45	22	31.44	31.25	-17	6,293	-0.27%
2020/05/04	1	30.50	6	30.47	30.55	-5	6,093	-0.08%
2020/04/30	10	31.00	0	0.00	31.00	10	6,073	0.16%
2020/04/29	4	30.68	21	30.72	30.75	-17	6,055	-0.28%
2020/04/28	13	30.96	21	31.02	30.95	-8	6,023	-0.13%
2020/04/27	17	30.07	74	30.42	30.80	-57	5,969	-0.95%
2020/04/24	3	28.85	19	28.25	28.95	-16	5,749	-0.28%
2020/04/22	10	27.80	1	27.45	28.10	9	5,707	0.16%
2020/04/21	8	28.03	16	28.26	27.80	-8	5,660	-0.14%
2020/04/20	1	28.85	10	28.90	28.85	-9	5,640	-0.16%
2020/04/17	31	29.52	10	29.08	28.75	21	5,625	0.37%
2020/04/16	21	28.62	1	29.25	29.10	20	5,528	0.36%
2020/04/15	3	28.10	13	28.17	28.15	-10	5,394	-0.19%
2020/04/14	11	27.90	0	0.00	27.90	11	5,394	0.20%
2020/04/13	23	27.63	12	27.53	27.50	11	5,393	0.20%
2020/04/10	18	27.94	13	27.78	27.80	5	5,406	0.09%
2020/04/09	13	27.80	20	27.71	27.60	-7	5,419	-0.13%
2020/04/08	13	26.28	22	26.43	26.80	-9	5,307	-0.17%
2020/04/07	6	25.77	11	25.87	25.90	-5	5,205	-0.10%
2020/04/06	4	25.15	0	0.00	25.20	4	5,157	0.08%
2020/04/01	1	24.90	0	0.00	24.95	1	5,183	0.02%
2020/03/31	7	25.20	7	25.03	24.70	0	5,167	0.00%
2020/03/30	8	24.84	1	24.95	25.10	7	5,085	0.14%
2020/03/27	2	24.80	7	24.60	24.60	-5	4,988	-0.10%
2020/03/26	7	24.10	8	24.35	24.05	-1	4,862	-0.02%
2020/03/25	5	25.20	1	25.30	24.30	4	4,773	0.08%
2020/03/24	9	23.66	0	0.00	23.75	9	4,530	0.20%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/20	12	22.86	0	0.00	22.60	12	4,426	0.27%
2020/03/19	3	21.40	0	0.00	21.00	3	4,364	0.07%
2020/03/18	7	22.53	2	22.63	22.40	5	4,298	0.12%
2020/03/17	3	22.20	1	22.30	22.00	2	4,367	0.05%
2020/03/16	3	24.02	4	24.61	23.70	-1	4,396	-0.02%
2020/03/13	25	23.73	0	0.00	25.00	25	4,384	0.57%
2020/03/12	31	26.47	5	27.60	26.15	26	4,318	0.60%
2020/03/11	0	0.00	1	28.15	28.25	-1	4,250	-0.02%
2020/03/10	11	28.26	1	28.10	28.40	10	4,285	0.23%
2020/03/09	11	29.33	1	29.00	29.00	10	4,176	0.24%
2020/03/06	7	30.30	0	0.00	30.30	7	4,136	0.17%
2020/03/03	1	30.55	5	30.60	30.55	-4	4,397	-0.09%
2020/03/02	0	0.00	2	30.58	30.60	-2	4,476	-0.04%
2020/02/27	5	31.51	54	31.45	30.90	-49	4,561	-1.07%
2020/02/26	0	0.00	2	31.00	31.05	-2	4,704	-0.04%
2020/02/25	0	0.00	3	30.65	31.10	-3	5,137	-0.06%
2020/02/24	1	30.60	0	0.00	30.65	1	5,145	0.02%
2020/02/19	5	31.20	0	0.00	31.05	5	5,182	0.10%
2020/02/12	0	0.00	5	29.80	29.80	-5	5,426	-0.09%
2020/02/10	5	28.65	0	0.00	29.15	5	5,744	0.09%
2020/02/03	2	28.85	3	28.53	29.35	-1	6,363	-0.02%
2020/01/31	65	29.70	5	29.65	29.75	60	6,368	0.94%
2020/01/30	7	29.23	0	0.00	29.00	7	6,404	0.11%
2020/01/20	100	31.50	0	0.00	31.50	100	6,284	1.59%
2020/01/16	0	0.00	10	31.65	31.60	-10	6,288	-0.16%
2020/01/14	5	31.15	6	31.38	31.40	-1	6,372	-0.02%
2020/01/10	10	30.48	0	0.00	30.50	10	6,455	0.15%
2020/01/08	1	30.55	0	0.00	30.55	1	6,520	0.02%
2020/01/07	0	0.00	1	31.15	31.10	-1	6,774	-0.01%
2020/01/03	2	31.95	4	31.60	31.70	-2	7,075	-0.03%
2020/01/02	7	31.46	17	31.64	31.90	-10	7,116	-0.14%
2019/12/31	5	31.20	0	0.00	31.25	5	7,162	0.07%
2019/12/27	1	31.20	10	31.38	31.15	-9	7,464	-0.12%
2019/12/25	3	30.80	0	0.00	30.75	3	7,466	0.04%
2019/12/20	0	0.00	2	31.30	31.05	-2	7,472	-0.03%
2019/12/18	0	0.00	124	30.86	31.10	-124	7,423	-1.67%	大賣/鉅額交易
2019/12/17	2	30.90	0	0.00	30.95	2	7,381	0.03%
2019/12/16	5	30.65	0	0.00	31.00	5	7,349	0.07%
2019/12/13	10	30.45	0	0.00	30.20	10	7,288	0.14%
2019/12/12	147	30.39	15	30.65	30.20	132	7,172	1.84%	大買/鉅額交易
2019/12/11	23	30.75	0	0.00	30.80	23	7,033	0.33%
2019/12/10	3	31.45	1	31.65	31.45	2	6,910	0.03%
2019/12/09	0	0.00	1	31.35	31.35	-1	6,856	-0.01%
2019/12/05	1	32.10	0	0.00	31.90	1	6,892	0.01%
2019/12/03	1	31.70	0	0.00	31.65	1	6,889	0.01%
2019/12/02	0	0.00	1	31.50	31.30	-1	6,883	-0.01%
2019/11/29	0	0.00	4	32.33	32.30	-4	6,830	-0.06%
2019/11/28	0	0.00	9	32.72	32.70	-9	6,789	-0.13%
2019/11/27	3	33.15	0	0.00	33.15	3	6,741	0.04%
2019/11/26	3	32.60	0	0.00	32.60	3	6,676	0.04%
2019/11/25	17	32.68	2	33.25	32.60	15	6,607	0.23%
2019/11/22	2	32.60	0	0.00	32.55	2	6,450	0.03%
2019/11/21	2	32.05	0	0.00	32.05	2	6,166	0.03%
2019/11/20	0	0.00	9	32.00	31.50	-9	6,381	-0.14%
2019/11/18	1	31.85	0	0.00	32.05	1	6,768	0.01%
2019/11/15	19	32.23	0	0.00	31.85	19	6,786	0.28%
2019/11/14	0	0.00	3	31.80	31.85	-3	6,799	-0.04%
2019/11/13	1	32.00	0	0.00	31.80	1	6,794	0.01%
2019/11/12	0	0.00	10	32.55	32.55	-10	6,786	-0.15%
2019/11/11	6	32.75	4	32.85	32.55	2	6,729	0.03%
2019/11/08	11	32.91	6	32.78	32.85	5	6,584	0.08%
2019/11/06	1	32.50	21	32.02	32.15	-20	6,253	-0.32%
2019/11/05	15	32.23	49	32.41	32.75	-34	6,175	-0.55%
2019/11/04	8	30.87	17	31.83	32.05	-9	5,941	-0.15%
2019/11/01	21	29.70	0	0.00	29.70	21	5,705	0.37%
2019/10/31	2	30.10	0	0.00	29.95	2	5,708	0.04%
2019/10/30	15	30.13	0	0.00	30.00	15	5,678	0.26%
2019/10/28	0	0.00	1	31.50	31.40	-1	5,531	-0.02%
2019/10/22	1	32.30	5	32.00	32.00	-4	5,538	-0.07%
2019/10/21	0	0.00	18	31.92	32.05	-18	5,473	-0.33%
2019/10/17	5	31.15	10	31.30	31.35	-5	5,366	-0.09%
2019/10/16	6	30.93	3	30.92	30.85	3	5,349	0.06%
2019/10/15	24	31.17	24	31.52	30.90	0	5,293	0.00%
2019/10/14	6	30.73	9	30.86	31.00	-3	5,017	-0.06%
2019/10/07	0	0.00	2	30.75	30.90	-2	4,709	-0.04%
2019/10/04	0	0.00	15	29.75	29.80	-15	4,594	-0.33%
2019/10/03	1	30.30	13	29.96	30.10	-12	4,570	-0.26%
2019/10/02	0	0.00	3	29.00	29.40	-3	4,302	-0.07%
2019/10/01	1	28.05	0	0.00	28.05	1	4,236	0.02%
2019/09/27	15	28.20	0	0.00	28.15	15	4,302	0.35%
2019/09/26	0	0.00	2	29.00	28.90	-2	4,295	-0.05%
2019/09/25	3	28.70	0	0.00	28.90	3	4,321	0.07%
2019/09/24	1	29.00	3	28.90	29.00	-2	4,368	-0.05%
2019/09/23	0	0.00	1	28.60	28.65	-1	4,361	-0.02%
2019/09/20	4	28.35	0	0.00	28.30	4	4,381	0.09%
2019/09/19	3	28.50	0	0.00	28.35	3	4,363	0.07%
2019/09/16	0	0.00	15	28.85	28.90	-15	4,514	-0.33%
2019/09/10	2	28.45	2	28.23	29.00	0	4,647	0.00%
2019/09/06	0	0.00	1	29.55	29.40	-1	4,527	-0.02%
2019/09/05	15	29.23	10	29.20	29.20	5	4,627	0.11%
2019/09/04	15	29.13	1	29.25	29.35	14	4,608	0.30%
2019/09/03	19	28.86	0	0.00	28.95	19	4,617	0.41%
2019/09/02	1	28.25	0	0.00	28.25	1	4,558	0.02%
2019/08/30	11	28.17	0	0.00	27.90	11	4,556	0.24%
2019/08/27	3	28.53	0	0.00	28.00	3	4,599	0.07%
2019/08/26	31	28.21	22	27.90	28.10	9	4,548	0.20%
2019/08/23	48	30.42	1	30.15	30.30	47	4,475	1.05%
2019/08/22	14	31.63	3	31.48	30.80	11	4,316	0.25%
2019/08/16	0	0.00	1	32.90	32.80	-1	4,127	-0.02%
2019/08/15	13	32.53	0	0.00	32.50	13	4,190	0.31%
2019/08/13	0	0.00	1	32.40	32.35	-1	4,226	-0.02%
2019/08/08	6	31.95	0	0.00	32.00	6	4,308	0.14%
2019/08/07	1	32.05	0	0.00	31.60	1	4,338	0.02%
2019/08/05	0	0.00	1	32.30	32.25	-1	4,458	-0.02%
2019/08/02	2	32.88	0	0.00	32.80	2	4,542	0.04%
2019/07/30	1	34.55	3	33.92	34.00	-2	4,598	-0.04%
2019/07/24	1	35.35	1	34.80	35.35	0	4,741	0.00%
2019/07/22	2	34.50	0	0.00	34.80	2	4,803	0.04%
2019/07/19	6	35.00	0	0.00	34.70	6	4,859	0.12%
2019/07/18	0	0.00	1	34.90	34.60	-1	4,903	-0.02%
2019/07/17	1	35.40	0	0.00	35.05	1	4,961	0.02%
2019/07/12	0	0.00	10	35.25	35.25	-10	5,313	-0.19%
2019/07/11	0	0.00	1	34.90	34.65	-1	5,449	-0.02%
2019/07/09	11	33.70	0	0.00	33.70	11	5,638	0.20%
2019/07/04	13	34.46	12	34.53	34.60	1	6,265	0.02%
2019/07/03	0	0.00	8	33.80	33.80	-8	6,642	-0.12%
2019/07/02	10	34.15	10	33.90	33.95	0	6,845	0.00%
2019/07/01	0	0.00	12	33.90	34.05	-12	6,896	-0.17%
2019/06/27	1	33.30	0	0.00	33.60	1	7,033	0.01%
2019/06/26	1	32.95	0	0.00	33.15	1	7,213	0.01%
2019/06/25	1	33.05	0	0.00	33.20	1	7,332	0.01%
2019/06/21	0	0.00	3	34.12	33.60	-3	7,380	-0.04%
2019/06/20	0	0.00	2	33.25	33.70	-2	7,327	-0.03%
2019/06/19	3	32.75	3	32.45	32.50	0	7,366	0.00%
2019/06/14	1	32.50	0	0.00	32.20	1	7,933	0.01%
2019/06/13	2	32.88	0	0.00	32.65	2	7,961	0.03%
2019/06/12	0	0.00	13	32.01	32.30	-13	7,865	-0.17%
2019/06/11	1	31.75	0	0.00	31.70	1	7,877	0.01%
2019/06/10	0	0.00	1	31.60	31.55	-1	8,020	-0.01%
2019/06/05	0	0.00	2	31.48	31.30	-2	8,334	-0.02%
2019/06/04	3	31.50	2	31.15	31.10	1	8,331	0.01%
2019/06/03	1	31.00	0	0.00	31.05	1	8,323	0.01%
2019/05/30	24	32.40	20	32.03	31.95	4	8,176	0.05%
2019/05/29	1	31.75	3	32.48	32.70	-2	8,135	-0.02%
2019/05/27	2	30.20	0	0.00	30.95	2	8,098	0.02%
2019/05/24	2	31.00	1	30.30	30.25	1	8,087	0.01%
2019/05/23	21	30.67	1	31.25	30.80	20	8,036	0.25%
2019/05/22	3	32.55	0	0.00	32.05	3	7,867	0.04%
2019/05/20	1	33.80	1	34.80	33.65	0	7,855	0.00%
2019/05/17	2	34.25	2	34.48	34.50	0	7,864	0.00%
2019/05/16	5	34.30	6	34.19	34.05	-1	7,855	-0.01%
2019/05/15	1	34.00	0	0.00	33.50	1	7,953	0.01%
2019/05/13	1	33.25	0	0.00	33.00	1	7,903	0.01%
2019/05/09	1	35.35	0	0.00	35.05	1	7,883	0.01%
2019/05/08	3	36.15	0	0.00	36.60	3	7,993	0.04%
2019/05/06	2	37.00	1	37.05	36.70	1	8,284	0.01%
2019/04/29	4	36.98	6	36.45	36.25	-2	8,146	-0.02%
2019/04/26	2	37.18	1	37.70	37.00	1	8,183	0.01%
2019/04/25	3	37.80	0	0.00	37.85	3	8,169	0.04%
2019/04/24	1	37.70	0	0.00	37.55	1	8,154	0.01%
2019/04/23	1	37.20	3	37.37	37.80	-2	8,109	-0.02%
2019/04/22	16	38.46	0	0.00	37.80	16	8,045	0.20%
2019/04/19	0	0.00	4	38.01	38.35	-4	8,029	-0.05%
2019/04/18	5	37.61	1	37.75	37.35	4	7,983	0.05%
2019/04/17	1	37.60	1	38.20	37.50	0	7,919	0.00%
2019/04/16	0	0.00	1	37.50	37.35	-1	7,788	-0.01%
2019/04/15	2	37.45	0	0.00	37.15	2	7,682	0.03%
2019/04/11	2	36.20	3	36.80	36.20	-1	7,488	-0.01%
2019/04/10	6	38.20	6	38.00	37.25	0	7,275	0.00%
2019/04/09	12	36.72	42	37.13	37.20	-30	6,956	-0.43%
2019/04/08	6	35.45	13	35.13	35.95	-7	6,570	-0.11%
2019/04/03	2	34.38	1	34.10	34.50	1	6,398	0.02%
2019/04/01	13	33.93	0	0.00	33.95	13	6,285	0.21%
2019/03/29	2	34.60	1	34.00	34.50	1	6,158	0.02%
2019/03/28	10	33.95	22	34.21	34.60	-12	6,093	-0.20%
2019/03/27	2	33.48	1	33.65	33.65	1	6,233	0.02%
2019/03/26	1	33.90	4	34.05	33.60	-3	6,351	-0.05%
2019/03/25	10	33.30	0	0.00	33.75	10	6,341	0.16%
2019/03/22	7	34.61	1	34.50	33.80	6	6,338	0.09%
2019/03/21	3	35.48	16	35.66	35.10	-13	6,491	-0.20%
2019/03/20	0	0.00	6	34.54	34.55	-6	7,202	-0.08%
2019/03/19	1	33.40	3	34.10	33.35	-2	7,144	-0.03%
2019/03/18	14	34.43	0	0.00	34.10	14	7,276	0.19%
2019/03/15	10	33.70	1	33.75	34.10	9	7,280	0.12%
2019/03/14	4	33.84	6	33.73	33.60	-2	7,304	-0.03%
2019/03/13	8	34.43	6	34.27	34.05	2	7,331	0.03%
2019/03/12	0	0.00	11	34.64	34.70	-11	7,213	-0.15%
2019/03/11	0	0.00	1	33.55	33.55	-1	7,122	-0.01%
2019/03/08	1	32.20	2	32.28	32.35	-1	7,322	-0.01%
2019/02/27	1	32.15	1	32.30	32.25	0	7,836	0.00%
2019/02/26	1	32.50	1	32.65	32.20	0	8,037	0.00%
2019/02/25	0	0.00	7	33.25	33.15	-7	8,041	-0.09%
2019/02/22	1	32.90	0	0.00	32.95	1	8,149	0.01%
2019/02/21	0	0.00	1	33.05	33.10	-1	8,252	-0.01%
2019/02/20	2	33.35	1	33.60	33.10	1	8,506	0.01%
2019/02/19	1	33.35	0	0.00	33.00	1	8,725	0.01%
2019/02/18	0	0.00	2	31.65	32.00	-2	8,776	-0.02%
2019/02/15	12	32.57	1	32.70	32.45	11	8,974	0.12%
2019/02/14	10	33.19	5	33.50	32.95	5	9,148	0.05%
2019/02/13	7	32.81	1	32.55	33.00	6	9,185	0.07%
2019/02/11	0	0.00	2	32.65	32.60	-2	9,569	-0.02%
2019/01/30	1	32.40	0	0.00	32.15	1	9,556	0.01%
2019/01/29	8	32.36	17	32.41	32.45	-9	9,548	-0.09%
2019/01/28	0	0.00	7	32.10	32.10	-7	9,420	-0.07%
2019/01/25	0	0.00	1	30.70	30.80	-1	9,325	-0.01%
2019/01/23	1	29.25	1	29.30	29.85	0	9,333	0.00%
2019/01/22	1	29.45	0	0.00	29.40	1	9,377	0.01%
2019/01/21	1	29.75	0	0.00	29.75	1	9,400	0.01%
2019/01/18	0	0.00	1	29.10	29.55	-1	9,444	-0.01%
2019/01/17	1	29.25	1	29.60	29.20	0	9,525	0.00%
2019/01/16	14	29.89	4	29.85	29.85	10	9,492	0.11%
2019/01/14	1	29.95	0	0.00	29.95	1	9,470	0.01%
2019/01/11	1	30.05	21	29.45	29.55	-20	9,515	-0.21%
2019/01/10	11	31.20	11	30.82	30.70	0	9,456	0.00%
2019/01/09	2	29.95	1	30.55	30.55	1	9,464	0.01%
2019/01/08	16	30.05	15	30.50	29.80	1	9,483	0.01%
2019/01/04	4	28.95	0	0.00	29.00	4	9,580	0.04%
2018/12/24	2	30.15	0	0.00	30.30	2	10,397	0.02%
2018/12/22	2	30.15	0	0.00	30.05	2	10,402	0.02%
2018/12/21	26	30.48	65	29.26	30.50	-39	10,443	-0.37%
2018/12/20	8	30.05	2	30.75	29.70	6	10,349	0.06%
2018/12/18	1	32.25	0	0.00	31.90	1	10,041	0.01%
2018/12/17	0	0.00	5	32.01	32.20	-5	10,053	-0.05%
2018/12/14	25	32.40	29	33.37	31.85	-4	10,062	-0.04%
2018/12/13	56	34.46	33	35.22	33.50	23	9,881	0.23%
2018/12/12	10	32.25	6	32.45	32.60	4	8,813	0.05%
2018/12/11	1	31.80	0	0.00	32.00	1	8,820	0.01%
2018/12/10	5	31.20	0	0.00	30.70	5	8,730	0.06%
2018/12/07	1	31.80	1	32.20	31.80	0	8,751	0.00%
2018/12/06	2	31.35	7	31.35	31.70	-5	8,775	-0.06%
2018/12/05	0	0.00	1	32.60	32.70	-1	8,855	-0.01%
2018/12/04	41	33.61	35	33.62	33.45	6	8,873	0.07%
2018/12/03	2	33.68	29	33.38	33.50	-27	8,805	-0.31%
2018/11/30	1	32.00	5	31.80	31.70	-4	8,545	-0.05%
2018/11/29	32	32.15	21	31.68	31.50	11	8,644	0.13%
2018/11/28	11	31.92	5	31.85	31.80	6	8,697	0.07%
2018/11/27	0	0.00	5	31.95	32.40	-5	8,626	-0.06%
2018/11/26	13	30.90	12	30.86	31.45	1	8,659	0.01%
2018/11/23	7	30.06	2	29.80	29.85	5	8,610	0.06%
2018/11/22	0	0.00	2	31.73	31.50	-2	8,498	-0.02%
2018/11/21	3	30.78	3	31.93	32.25	0	8,561	0.00%
2018/11/20	8	31.48	0	0.00	31.60	8	8,677	0.09%
2018/11/19	2	32.35	2	32.40	32.00	0	8,643	0.00%
2018/11/16	6	31.11	12	31.53	32.00	-6	8,521	-0.07%
2018/11/15	1	30.70	5	30.30	30.40	-4	8,445	-0.05%
2018/11/14	0	0.00	15	30.05	30.40	-15	8,442	-0.18%
2018/11/13	4	27.65	5	29.04	29.30	-1	8,313	-0.01%
2018/11/12	16	28.98	9	28.54	28.20	7	8,185	0.09%
2018/11/09	3	27.00	6	27.89	28.30	-3	8,118	-0.04%
2018/11/08	0	0.00	16	27.90	27.90	-16	8,008	-0.20%
2018/11/07	5	25.40	0	0.00	25.40	5	7,820	0.06%
2018/11/06	5	25.30	0	0.00	24.95	5	7,996	0.06%
2018/11/02	4	26.46	9	26.16	26.30	-5	8,026	-0.06%
2018/11/01	3	25.30	4	25.00	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	5	24.08	24.40	-5	7,903	-0.06%
2018/10/30	3	23.50	6	23.53	23.50	-3	7,954	-0.04%
2018/10/26	0	0.00	3	22.80	22.55	-3	8,112	-0.04%
2018/10/25	6	22.30	0	0.00	22.45	6	8,115	0.07%
2018/10/24	3	23.50	4	23.91	24.00	-1	8,016	-0.01%
2018/10/23	4	24.06	1	23.90	23.85	3	8,147	0.04%
2018/10/22	0	0.00	3	24.45	24.40	-3	8,349	-0.04%
2018/10/19	5	23.35	2	23.70	23.90	3	8,859	0.03%
2018/10/18	2	23.55	0	0.00	23.55	2	8,974	0.02%
2018/10/17	1	24.00	1	24.90	23.70	0	8,998	0.00%
2018/10/16	4	24.64	1	25.00	24.50	3	8,949	0.03%
2018/10/12	2	23.95	4	23.98	24.00	-2	9,258	-0.02%
2018/10/11	10	23.62	11	23.65	23.60	-1	9,310	-0.01%
2018/10/09	2	26.25	1	26.20	26.20	1	9,330	0.01%
2018/10/08	3	26.80	2	26.75	26.65	1	9,758	0.01%
2018/10/05	5	26.18	15	26.07	26.20	-10	9,945	-0.10%
2018/10/04	6	27.96	0	0.00	28.00	6	10,587	0.06%
2018/10/03	2	28.15	2	28.20	28.20	0	11,209	0.00%
2018/10/02	13	29.87	6	29.23	28.95	7	11,130	0.06%
2018/10/01	3	31.60	3	31.73	31.50	0	10,872	0.00%
2018/09/28	7	31.70	6	31.49	31.30	1	10,923	0.01%
2018/09/27	4	31.75	1	31.80	31.80	3	10,889	0.03%
2018/09/26	4	32.08	4	32.25	32.05	0	10,852	0.00%
2018/09/25	1	31.10	2	31.45	31.30	-1	10,826	-0.01%
2018/09/21	6	31.38	5	31.23	31.05	1	10,816	0.01%
2018/09/20	2	31.20	2	31.50	31.55	0	10,780	0.00%
2018/09/19	9	31.88	5	31.61	31.30	4	10,761	0.04%
2018/09/18	2	31.95	1	32.05	32.00	1	10,667	0.01%
2018/09/17	3	32.12	0	0.00	32.00	3	10,634	0.03%
2018/09/14	25	31.79	23	32.15	32.50	2	10,701	0.02%
2018/09/13	7	31.33	6	31.66	31.65	1	10,654	0.01%
2018/09/12	3	31.22	0	0.00	31.00	3	10,627	0.03%
2018/09/11	6	30.70	6	31.03	31.95	0	10,650	0.00%
2018/09/10	5	32.41	0	0.00	32.05	5	10,611	0.05%
2018/09/07	8	33.95	2	33.95	33.30	6	10,656	0.06%
2018/09/05	6	34.29	2	34.50	34.50	4	10,714	0.04%
2018/09/04	6	35.88	4	36.10	36.00	2	10,692	0.02%
2018/09/03	2	36.45	0	0.00	35.80	2	10,587	0.02%
2018/08/31	7	36.95	10	37.04	36.70	-3	10,639	-0.03%
2018/08/30	1	35.85	2	36.30	36.20	-1	10,625	-0.01%
2018/08/27	5	35.47	5	35.63	35.15	0	10,920	0.00%
2018/08/24	4	33.84	3	34.07	33.80	1	10,953	0.01%
2018/08/23	6	34.04	6	33.88	34.10	0	10,966	0.00%
2018/08/22	5	33.90	0	0.00	33.75	5	10,906	0.05%
2018/08/21	4	34.99	1	34.60	35.40	3	11,046	0.03%
2018/08/20	2	35.53	0	0.00	34.50	2	11,315	0.02%
2018/08/17	3	36.60	2	36.68	36.00	1	11,326	0.01%
2018/08/16	29	37.00	11	37.31	36.65	18	11,348	0.16%
2018/08/15	10	37.75	13	37.95	37.90	-3	11,589	-0.03%
2018/08/14	2	35.90	2	36.60	36.85	0	12,134	0.00%
2018/08/13	0	0.00	2	36.00	35.50	-2	12,287	-0.02%
2018/08/09	0	0.00	1	39.05	38.60	-1	12,281	-0.01%
2018/08/06	2	38.45	1	38.55	38.35	1	12,517	0.01%
2018/08/03	4	38.15	1	37.85	39.00	3	12,550	0.02%
2018/08/02	8	37.95	9	38.76	37.65	-1	12,638	-0.01%
2018/08/01	2	39.58	0	0.00	39.10	2	12,681	0.02%
2018/07/31	1	38.85	0	0.00	39.25	1	12,843	0.01%
2018/07/27	1	39.95	0	0.00	40.05	1	12,973	0.01%
2018/07/26	10	39.58	38	40.02	40.70	-28	12,803	-0.22%
2018/07/25	10	38.87	2	38.83	37.90	8	12,359	0.06%
2018/07/24	7	38.21	5	38.30	38.30	2	12,307	0.02%
2018/07/23	0	0.00	1	37.85	37.60	-1	12,360	-0.01%
2018/07/20	13	38.65	13	38.89	38.35	0	12,460	0.00%
2018/07/19	4	37.34	7	37.08	37.15	-3	12,298	-0.02%
2018/07/18	14	38.19	4	38.13	37.80	10	12,405	0.08%
2018/07/17	14	38.51	12	38.37	38.90	2	12,362	0.02%
2018/07/16	2	38.33	4	38.31	38.65	-2	12,343	-0.02%
2018/07/13	2	37.90	3	38.02	37.05	-1	11,991	-0.01%
2018/07/12	5	37.55	8	37.46	37.55	-3	11,975	-0.03%
2018/07/11	3	35.90	50	36.72	37.15	-47	11,380	-0.41%
2018/07/10	1	33.00	2	33.60	33.80	-1	10,879	-0.01%
2018/07/09	1	31.25	0	0.00	31.25	1	10,996	0.01%
2018/07/06	12	31.55	1	31.55	31.20	11	11,464	0.10%
2018/07/04	0	0.00	10	32.45	32.70	-10	12,447	-0.08%
2018/07/03	2	32.45	1	32.25	32.10	1	13,006	0.01%
2018/07/02	0	0.00	7	33.90	33.10	-7	13,314	-0.05%
2018/06/28	7	33.40	4	33.75	33.70	3	13,502	0.02%
2018/06/27	4	33.63	0	0.00	32.90	4	13,814	0.03%
2018/06/25	6	34.46	5	34.00	33.80	1	13,903	0.01%
2018/06/22	0	0.00	9	33.20	33.20	-9	13,990	-0.06%
2018/06/21	0	0.00	1	33.30	33.50	-1	14,047	-0.01%
2018/06/20	11	33.11	1	32.75	32.60	10	14,114	0.07%
2018/06/19	3	34.05	0	0.00	33.75	3	14,119	0.02%
2018/06/15	1	35.65	0	0.00	35.20	1	14,158	0.01%
2018/06/14	20	35.00	20	34.85	34.85	0	14,071	0.00%
2018/06/13	9	35.00	0	0.00	34.70	9	14,041	0.06%
2018/06/12	1	35.80	4	36.08	35.45	-3	14,084	-0.02%
2018/06/11	0	0.00	1	35.80	35.40	-1	13,952	-0.01%
2018/06/08	10	35.85	2	35.25	35.85	8	13,940	0.06%
2018/06/07	12	36.17	3	35.32	35.20	9	13,820	0.07%
2018/06/06	4	36.19	4	36.13	35.70	0	13,746	0.00%
2018/06/05	2	35.80	68	36.16	35.75	-66	13,586	-0.49%
2018/06/04	21	37.01	23	36.55	36.30	-2	13,518	-0.01%
2018/06/01	2	35.15	8	35.96	36.20	-6	13,373	-0.04%
2018/05/31	24	34.53	1	34.35	34.25	23	13,216	0.17%
2018/05/30	5	34.39	1	34.45	34.40	4	13,214	0.03%
2018/05/29	16	35.85	9	36.07	35.20	7	13,382	0.05%
2018/05/28	25	34.28	30	34.75	34.90	-5	13,185	-0.04%
2018/05/25	7	34.01	0	0.00	33.10	7	12,886	0.05%
2018/05/24	7	34.38	7	34.06	34.00	0	12,837	0.00%
2018/05/23	3	34.15	2	34.08	34.05	1	12,805	0.01%
2018/05/22	27	33.90	32	34.14	35.20	-5	12,626	-0.04%
2018/05/21	0	0.00	1	31.80	32.00	-1	12,098	-0.01%
2018/05/18	3	31.35	2	31.30	30.60	1	11,960	0.01%
2018/05/17	2	31.53	0	0.00	30.85	2	11,992	0.02%
2018/05/16	5	32.14	4	31.70	31.50	1	12,003	0.01%
2018/05/14	1	32.10	0	0.00	31.75	1	12,428	0.01%
2018/05/11	2	31.35	5	31.49	31.50	-3	12,508	-0.02%
2018/05/10	11	32.30	5	32.21	32.20	6	12,735	0.05%
2018/05/09	6	31.22	3	31.22	31.40	3	13,108	0.02%
2018/05/08	4	31.48	2	32.03	31.55	2	14,501	0.01%
2018/05/07	8	31.49	2	31.53	31.20	6	14,808	0.04%
2018/05/04	0	0.00	1	33.60	33.10	-1	14,713	-0.01%
2018/05/03	1	33.35	0	0.00	33.10	1	14,648	0.01%
2018/05/02	1	33.30	1	33.35	33.00	0	14,712	0.00%
2018/04/30	19	32.67	19	33.10	33.05	0	14,683	0.00%
2018/04/27	7	32.34	6	32.82	32.30	1	14,913	0.01%
2018/04/26	5	33.59	2	33.48	32.00	3	15,227	0.02%
2018/04/25	20	34.36	19	34.67	34.50	1	15,131	0.01%
2018/04/24	22	33.74	25	34.13	34.00	-3	15,052	-0.02%
2018/04/23	7	34.05	5	34.26	33.60	2	14,844	0.01%
2018/04/20	7	35.01	16	34.91	34.65	-9	14,749	-0.06%
2018/04/19	43	35.16	6	35.48	35.00	37	14,655	0.25%
2018/04/18	4	35.42	0	0.00	34.70	4	14,658	0.03%
2018/04/17	17	36.03	10	36.00	35.50	7	14,648	0.05%
2018/04/16	11	36.98	5	37.65	37.60	6	14,689	0.04%
2018/04/13	5	35.95	1	36.20	36.30	4	14,611	0.03%
2018/04/12	18	36.29	26	36.82	36.20	-8	14,567	-0.05%
2018/04/11	10	36.45	38	38.59	35.30	-28	14,156	-0.20%
2018/04/10	21	38.47	4	39.05	38.20	17	13,821	0.12%
2018/04/09	19	41.29	1	41.75	40.50	18	13,502	0.13%
2018/04/03	5	45.52	0	0.00	45.00	5	13,180	0.04%
2018/04/02	6	50.03	6	49.67	48.95	0	12,886	0.00%
2018/03/31	2	49.65	0	0.00	49.80	2	12,835	0.02%
2018/03/30	14	49.11	18	49.97	50.00	-4	12,756	-0.03%
2018/03/29	2	48.45	1	49.25	48.25	1	12,456	0.01%
2018/03/28	2	49.00	4	49.10	48.90	-2	12,459	-0.02%
2018/03/27	18	49.79	8	49.89	49.85	10	12,570	0.08%
2018/03/26	7	47.62	5	48.70	48.40	2	12,396	0.02%
2018/03/23	0	0.00	7	47.13	47.00	-7	12,330	-0.06%
2018/03/22	0	0.00	1	48.50	48.55	-1	12,284	-0.01%
2018/03/21	4	48.80	3	48.90	48.50	1	12,226	0.01%
2018/03/20	6	47.60	1	47.40	47.60	5	12,144	0.04%
2018/03/19	0	0.00	3	47.00	46.90	-3	12,264	-0.02%
2018/03/16	6	46.40	7	46.29	47.10	-1	12,420	-0.01%
2018/03/15	1	45.40	0	0.00	45.25	1	12,521	0.01%
2018/03/14	0	0.00	4	45.25	45.15	-4	12,655	-0.03%
2018/03/12	2	46.00	0	0.00	45.60	2	13,218	0.02%
2018/03/09	0	0.00	4	45.85	45.95	-4	13,279	-0.03%
2018/03/07	0	0.00	2	45.05	44.15	-2	13,213	-0.02%
2018/03/05	2	44.60	0	0.00	44.30	2	13,349	0.01%
2018/03/02	1	44.45	0	0.00	44.55	1	13,462	0.01%
2018/03/01	0	0.00	14	46.41	46.10	-14	13,309	-0.11%
2018/02/27	6	48.01	0	0.00	47.25	6	13,353	0.04%
2018/02/23	4	47.98	0	0.00	47.80	4	13,931	0.03%
2018/02/22	2	48.50	0	0.00	48.10	2	14,128	0.01%
2018/02/21	0	0.00	6	48.71	50.50	-6	14,260	-0.04%
2018/02/09	6	46.20	5	46.41	46.50	1	15,312	0.01%
2018/02/08	3	47.22	0	0.00	47.50	3	16,522	0.02%
2018/02/07	5	49.03	2	49.05	49.00	3	17,249	0.02%
2018/02/06	7	45.51	2	45.78	46.50	5	17,155	0.03%
2018/02/05	4	48.58	0	0.00	48.50	4	16,883	0.02%
2018/02/02	7	50.30	7	49.60	49.70	0	16,783	0.00%
2018/02/01	22	52.35	14	52.96	51.40	8	16,594	0.05%
2018/01/31	13	56.15	28	55.38	53.10	-15	16,249	-0.09%
2018/01/30	21	53.00	11	53.74	53.10	10	14,707	0.07%
2018/01/29	1	51.90	4	52.10	51.50	-3	14,188	-0.02%
2018/01/26	2	49.88	1	50.10	49.85	1	14,070	0.01%
2018/01/25	2	49.80	0	0.00	49.50	2	14,094	0.01%
2018/01/24	6	50.68	2	50.85	51.20	4	14,062	0.03%
2018/01/23	14	52.67	1	52.40	50.30	13	14,143	0.09%
2018/01/22	6	51.37	22	51.70	53.40	-16	13,899	-0.12%
2018/01/19	4	48.75	4	48.43	48.80	0	13,640	0.00%
2018/01/18	1	48.30	2	48.70	47.35	-1	13,612	-0.01%
2018/01/17	1	48.85	1	49.25	48.30	0	13,689	0.00%
2018/01/16	3	48.23	0	0.00	48.15	3	13,914	0.02%
2018/01/15	3	49.00	1	48.75	48.60	2	13,971	0.01%
2018/01/12	2	49.85	20	50.77	49.95	-18	13,983	-0.13%
2018/01/11	1	50.10	3	49.57	49.45	-2	13,887	-0.01%
2018/01/10	0	0.00	13	48.86	49.40	-13	13,737	-0.09%
2018/01/09	1	46.75	10	46.52	46.90	-9	13,549	-0.07%
2018/01/08	1	47.40	5	47.39	47.50	-4	13,458	-0.03%
2018/01/05	3	45.95	2	46.18	46.30	1	13,568	0.01%
2018/01/04	5	45.66	5	46.46	45.80	0	13,668	0.00%
2018/01/03	1	45.00	0	0.00	46.35	1	13,721	0.01%
2018/01/02	5	45.83	1	45.60	45.55	4	13,633	0.03%