元太 (8069)-富邦-彰化券商分點個股進出

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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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	0.3	291.68	291.50	-0.3	5,377	-0.01%
2024/11/21	3.3	284.68	3	287.50	285.50	0.3	5,482	0.01%
2024/11/20	0.1	288.00	0.1	293.00	288.00	0	5,665	0.00%
2024/11/19	0.1	291.41	0	0.00	291.50	0.1	5,648	0.00%
2024/11/18	1.1	285.62	1	287.00	285.50	0.1	5,680	0.00%
2024/11/15	0.1	288.50	5	285.50	290.00	-4.9	5,711	-0.09%
2024/11/14	5.5	280.23	0	276.50	275.00	5.5	5,802	0.09%
2024/11/13	12.1	288.67	10	288.50	287.00	2.1	5,784	0.04%
2024/11/12	5.3	289.04	5.1	292.99	290.00	0.2	5,942	0.00%
2024/11/11	0	297.00	1.1	298.36	300.00	-1.1	5,889	-0.02%
2024/11/08	1.4	294.92	0	300.00	294.00	1.4	5,903	0.02%
2024/11/07	13.3	291.11	13	295.04	300.00	0.3	5,957	0.01%
2024/11/06	0.3	303.00	0.3	305.48	305.00	0	5,820	0.00%
2024/11/05	0	302.25	0.2	303.01	302.50	-0.2	5,910	0.00%
2024/11/04	0	297.00	2.2	299.36	304.00	-2.2	6,010	-0.04%
2024/11/01	7.3	286.36	7	290.14	292.00	0.3	6,037	0.00%
2024/10/30	0	304.77	0	305.00	306.00	0	6,061	0.00%
2024/10/29	0	296.00	0	0.00	302.00	0	6,081	0.00%
2024/10/28	1.2	298.50	0	299.50	298.00	1.2	6,089	0.02%
2024/10/25	8.2	299.17	8	301.56	300.00	0.2	6,168	0.00%
2024/10/24	0.1	307.91	0	304.00	303.00	0.1	6,217	0.00%
2024/10/23	1	313.00	0.3	316.00	314.00	0.7	6,310	0.01%
2024/10/22	0	308.00	0	0.00	313.00	0	6,260	0.00%
2024/10/21	2	312.74	0	0.00	306.00	2	6,312	0.03%
2024/10/18	0	308.00	2.3	317.67	319.00	-2.2	6,239	-0.04%
2024/10/17	3	314.00	3	308.00	313.00	0	6,180	0.00%
2024/10/16	0	0.00	0.1	305.50	305.00	-0.1	6,075	0.00%
2024/10/15	0	304.00	0	0.00	306.00	0	6,051	0.00%
2024/10/14	0	303.75	0	0.00	304.00	0	6,036	0.00%
2024/10/09	0	300.63	0	0.00	300.50	0	6,110	0.00%
2024/10/08	0	302.50	0	0.00	303.50	0	6,122	0.00%
2024/10/07	1	311.90	1	303.04	303.50	0	6,103	0.00%
2024/10/04	2	298.50	2	299.01	300.00	0	6,085	0.00%
2024/10/01	1	294.01	1	295.50	298.00	0	6,110	0.00%
2024/09/30	1.1	295.19	1	293.00	293.00	0.1	6,156	0.00%
2024/09/27	1.1	296.53	0.4	298.18	295.00	0.7	6,228	0.01%
2024/09/26	0.1	307.20	0.1	306.00	305.00	0	6,392	0.00%
2024/09/25	6.3	312.80	5.1	313.47	310.50	1.2	6,401	0.02%
2024/09/24	2.3	315.65	8	316.88	316.00	-5.7	6,458	-0.09%
2024/09/23	14.2	307.06	6	310.00	311.00	8.2	6,463	0.13%
2024/09/20	0	310.00	3	304.01	311.00	-3	6,439	-0.05%
2024/09/19	1	295.00	1.1	298.47	300.00	-0.1	6,402	0.00%
2024/09/18	1	298.00	0	297.50	297.50	1	6,410	0.02%
2024/09/13	0	287.00	0	0.00	291.00	0	6,435	0.00%
2024/09/12	1.1	291.25	1	287.50	288.00	0.1	6,436	0.00%
2024/09/11	0	286.58	5.5	285.58	286.50	-5.5	6,474	-0.08%
2024/09/09	5	283.29	0	0.00	282.50	5	6,516	0.08%
2024/09/06	0.1	288.06	5.2	287.07	287.50	-5	6,622	-0.08%
2024/09/05	6.1	282.63	0.1	283.69	284.00	6	6,790	0.09%
2024/09/04	0.1	295.88	2.1	292.02	292.00	-2	6,896	-0.03%
2024/09/03	0	299.13	0	0.00	299.00	0	6,864	0.00%
2024/09/02	0.2	300.15	0	0.00	300.00	0.2	6,877	0.00%
2024/08/30	1	307.00	1	311.98	305.00	0	6,854	0.00%
2024/08/29	0	0.00	0.2	310.85	304.00	-0.2	6,761	0.00%
2024/08/28	1.1	302.34	16	303.53	303.00	-14.9	6,670	-0.22%
2024/08/27	0	296.50	0	0.00	301.00	0	6,719	0.00%
2024/08/26	20.1	298.39	0	298.00	296.00	20.1	6,733	0.30%
2024/08/23	2	300.73	1	301.50	302.00	1	6,789	0.02%
2024/08/22	4	292.50	19.5	290.10	298.50	-15.5	6,702	-0.23%
2024/08/21	1	282.00	0	0.00	284.00	1	6,528	0.02%
2024/08/20	1	281.49	0.1	281.25	281.50	1	6,546	0.01%
2024/08/19	17.2	281.27	1	281.00	281.50	16.2	6,650	0.24%
2024/08/16	4.3	289.91	4.1	288.33	286.50	0.3	6,658	0.00%
2024/08/15	10.1	284.27	11.5	287.44	286.00	-1.4	6,466	-0.02%
2024/08/14	3.3	287.29	3	289.83	284.00	0.3	6,366	0.00%
2024/08/13	0.6	283.27	1	282.00	281.50	-0.4	6,210	-0.01%
2024/08/12	1.2	283.30	1.1	281.00	282.00	0.1	6,251	0.00%
2024/08/09	1.1	282.86	4	279.88	283.00	-2.9	6,217	-0.05%
2024/08/07	0.1	254.42	17	260.21	260.00	-16.9	6,272	-0.27%
2024/08/06	4.1	244.14	1	236.75	239.50	3	6,173	0.05%
2024/08/05	10.1	255.39	0.1	248.00	241.50	10	6,096	0.16%
2024/08/02	10.1	268.42	29	274.86	268.00	-18.9	6,103	-0.31%
2024/08/01	2	268.50	1	268.50	272.00	1	6,008	0.02%
2024/07/31	1	269.50	1.4	268.94	269.50	-0.4	6,009	-0.01%
2024/07/30	0.3	256.17	0	254.50	268.00	0.2	5,998	0.00%
2024/07/29	1.2	266.67	2	267.75	266.50	-0.8	6,010	-0.01%
2024/07/26	1	264.02	4	263.88	263.00	-3	6,029	-0.05%
2024/07/23	1	248.00	0	0.00	254.50	1	5,982	0.02%
2024/07/22	3.2	243.28	3.4	242.82	245.00	-0.2	6,140	0.00%
2024/07/19	0	263.50	0	0.00	262.00	0	6,211	0.00%
2024/07/18	35.1	267.28	0	0.00	264.50	35.1	6,262	0.56%
2024/07/17	0.1	274.00	0	0.00	274.50	0.1	6,280	0.00%
2024/07/11	4	277.01	0.1	283.00	279.00	3.9	6,626	0.06%
2024/07/09	0	0.00	1	266.00	270.00	-1	6,593	-0.02%
2024/07/08	1	258.00	0.2	258.00	263.00	0.8	6,611	0.01%
2024/07/05	0	269.00	0	0.00	271.00	0	6,577	0.00%
2024/07/04	0	0.00	1	274.50	275.00	-1	6,591	-0.02%
2024/07/03	7	263.29	5	266.50	275.00	2	6,561	0.03%
2024/07/02	1.4	259.64	3.2	261.28	261.50	-1.8	6,428	-0.03%
2024/07/01	0	0.00	2	250.00	249.50	-2	6,268	-0.03%
2024/06/28	1	255.48	0.2	252.00	252.00	0.8	6,249	0.01%
2024/06/27	1	253.00	0.2	245.50	250.50	0.8	6,154	0.01%
2024/06/26	2.1	239.88	0	0.00	239.50	2.1	6,084	0.03%
2024/06/24	0.1	234.00	0.1	234.00	234.00	0	6,085	0.00%
2024/06/19	0	0.00	2	237.75	238.50	-2	6,185	-0.03%
2024/06/18	2	238.50	7.2	238.98	239.00	-5.2	6,195	-0.08%
2024/06/17	7.1	246.97	0.3	246.33	246.00	6.8	6,151	0.11%
2024/06/14	2.2	248.27	1	249.50	250.00	1.1	6,152	0.02%
2024/06/12	1.2	236.79	5	239.30	243.00	-3.8	6,061	-0.06%
2024/06/11	0	0.00	30	227.33	232.50	-30	5,905	-0.51%
2024/06/07	2	213.00	0.2	215.17	215.00	1.8	5,799	0.03%
2024/06/06	0	214.50	0	0.00	215.00	0	5,861	0.00%
2024/06/05	0	217.50	0	0.00	215.50	0	5,941	0.00%
2024/06/04	10	220.00	0.1	219.50	218.50	9.9	6,259	0.16%
2024/06/03	0	0.00	1	220.50	221.50	-1	6,340	-0.02%
2024/05/31	0	221.50	0	221.00	219.50	0	6,432	0.00%
2024/05/30	0.1	221.38	0	0.00	220.00	0.1	6,424	0.00%
2024/05/29	6	233.42	4.2	232.94	227.00	1.8	6,488	0.03%
2024/05/28	0.1	226.36	1	230.00	229.50	-0.9	6,558	-0.01%
2024/05/27	0	0.00	2	226.00	226.00	-2	6,830	-0.03%
2024/05/24	0.1	226.50	0	0.00	227.00	0.1	6,874	0.00%
2024/05/23	8.2	223.07	15	224.30	225.50	-6.8	6,933	-0.10%
2024/05/22	0	0.00	2	218.50	216.50	-2	6,831	-0.03%
2024/05/21	1	209.50	0	0.00	210.50	1	6,826	0.01%
2024/05/20	0	0.00	2.2	212.23	212.50	-2.2	6,921	-0.03%
2024/05/16	7.6	213.00	0	0.00	210.50	7.6	7,020	0.11%
2024/05/15	2.4	217.75	1.4	216.86	217.00	1	7,038	0.01%
2024/05/14	3.1	214.03	1	214.00	214.00	2.1	7,213	0.03%
2024/05/13	0	0.00	4.8	219.21	219.00	-4.8	7,201	-0.07%
2024/05/10	0.7	210.14	1.8	210.14	210.50	-1.1	7,130	-0.02%
2024/05/09	2	209.00	0.1	212.00	208.00	1.9	7,297	0.03%
2024/05/08	0.3	210.17	0	0.00	209.50	0.3	7,447	0.00%
2024/05/07	2.4	215.33	0	0.00	217.00	2.4	7,477	0.03%
2024/05/06	0	218.50	0	0.00	218.00	0	7,669	0.00%
2024/05/03	1	219.50	1	217.00	217.50	0	8,148	0.00%
2024/05/02	0	217.00	3	217.67	216.00	-3	8,247	-0.04%
2024/04/30	5.3	213.12	2	210.00	210.00	3.3	8,213	0.04%
2024/04/29	0.2	221.00	0	221.50	220.50	0.2	8,180	0.00%
2024/04/26	0	229.00	1.2	230.25	227.50	-1.1	8,103	-0.01%
2024/04/25	0.4	213.25	0.6	217.17	216.50	-0.2	8,015	0.00%
2024/04/24	0.7	212.77	0	0.00	209.00	0.7	7,906	0.01%
2024/04/22	3	210.11	1	207.00	207.00	2	7,885	0.02%
2024/04/19	1.2	215.23	0	0.00	215.00	1.2	7,795	0.02%
2024/04/18	1	225.00	1	232.50	225.50	0	7,695	0.00%
2024/04/17	2.6	230.13	0.3	233.73	229.00	2.3	7,574	0.03%
2024/04/16	0	0.00	2	240.00	237.00	-2	7,500	-0.03%
2024/04/15	1.3	241.88	5	240.50	241.00	-3.7	7,467	-0.05%
2024/04/12	10.4	241.44	5.9	242.97	245.00	4.5	7,483	0.06%
2024/04/11	0.5	237.15	0.3	240.00	242.00	0.2	7,431	0.00%
2024/04/10	0	0.00	12.3	239.10	240.00	-12.3	7,391	-0.17%
2024/04/09	0.3	228.00	3	228.50	231.00	-2.7	7,358	-0.04%
2024/04/08	2	233.25	1	234.50	232.00	1	7,348	0.01%
2024/04/03	0	225.50	2	226.00	227.00	-2	7,334	-0.03%
2024/04/02	1	228.99	0	0.00	230.00	1	7,325	0.01%
2024/04/01	0	0.00	0.3	231.00	231.50	-0.3	7,508	0.00%
2024/03/29	0.3	227.50	0.1	230.00	229.00	0.2	7,556	0.00%
2024/03/27	1.2	228.04	1	229.00	228.00	0.2	7,924	0.00%
2024/03/26	1.6	233.41	0	0.00	229.50	1.6	7,926	0.02%
2024/03/25	1.9	232.56	1.3	238.04	237.00	0.6	7,892	0.01%
2024/03/22	0	234.25	3	237.00	236.50	-3	7,858	-0.04%
2024/03/21	0.3	238.02	1	244.00	236.50	-0.7	7,785	-0.01%
2024/03/19	0.3	240.79	0	0.00	239.50	0.3	7,963	0.00%
2024/03/18	2	243.50	0	0.00	244.50	2	7,934	0.03%
2024/03/15	2.1	234.60	0	0.00	234.00	2.1	7,914	0.03%
2024/03/14	1	235.00	1	234.50	235.50	0	7,900	0.00%
2024/03/13	1.1	229.99	2.5	235.50	230.50	-1.4	7,846	-0.02%
2024/03/12	0	0.00	0.1	236.00	236.00	-0.1	7,793	0.00%
2024/03/11	0	0.00	1.6	226.83	229.50	-1.6	7,722	-0.02%
2024/03/08	5.8	226.29	2	220.78	222.50	3.8	7,635	0.05%
2024/03/07	0.3	239.61	0.7	239.64	240.00	-0.4	7,314	-0.01%
2024/03/06	0.2	240.00	0	241.50	241.00	0.2	7,264	0.00%
2024/03/05	0.1	241.25	0	0.00	241.00	0.1	7,259	0.00%
2024/03/04	2.3	246.40	0	0.00	246.50	2.3	7,191	0.03%
2024/03/01	0	0.00	3.4	248.27	253.00	-3.4	7,109	-0.05%
2024/02/29	2	244.00	11.1	242.47	246.00	-9.1	6,948	-0.13%
2024/02/27	0	0.00	5.7	223.84	230.00	-5.7	6,664	-0.09%
2024/02/26	1.1	221.57	5.2	222.71	223.50	-4.1	6,590	-0.06%
2024/02/23	0.4	231.00	0.5	233.50	231.50	-0.1	6,505	0.00%
2024/02/22	0.1	230.00	1	232.50	233.00	-0.9	6,498	-0.01%
2024/02/21	1	231.50	1.1	231.44	232.00	-0.1	6,489	0.00%
2024/02/20	0	227.58	1.5	225.67	228.50	-1.5	6,446	-0.02%
2024/02/19	1.1	223.88	1	224.92	223.00	0.1	6,536	0.00%
2024/02/16	12	227.58	2.6	227.23	226.00	9.4	6,577	0.14%
2024/02/15	1.2	228.08	5.3	228.00	229.00	-4.1	6,481	-0.06%
2024/02/05	7	215.50	12	215.23	217.00	-5	6,278	-0.08%
2024/02/02	5.2	216.07	2.2	214.73	214.00	3	6,223	0.05%
2024/02/01	2	213.50	5.3	213.61	213.50	-3.3	6,168	-0.05%
2024/01/31	2.3	211.60	2	212.50	208.00	0.3	6,050	0.01%
2024/01/30	3.2	211.72	0	212.00	212.00	3.1	5,985	0.05%
2024/01/29	2.1	211.55	2	214.25	216.00	0.1	5,987	0.00%
2024/01/26	7.2	214.71	8	214.13	217.00	-0.8	5,799	-0.01%
2024/01/25	2	201.00	4	199.74	200.50	-2	5,280	-0.04%
2024/01/24	17.4	195.35	17.5	196.80	193.50	-0.1	5,127	0.00%
2024/01/23	0	0.00	2	194.75	195.50	-2	5,071	-0.04%
2024/01/22	1	188.00	2	188.00	187.50	-1	4,994	-0.02%
2024/01/19	0	0.00	2	188.00	187.00	-2	4,987	-0.04%
2024/01/18	0	0.00	0.1	185.50	185.00	-0.1	4,944	0.00%
2024/01/17	0.2	182.75	0.3	181.90	182.50	-0.1	4,926	0.00%
2024/01/16	0	183.94	0.1	183.50	186.00	0	4,946	0.00%
2024/01/15	0	187.00	0	0.00	187.00	0	5,088	0.00%
2024/01/11	0	186.50	0	186.50	187.00	0	5,273	0.00%
2024/01/10	1.2	184.59	1	187.50	187.00	0.2	5,293	0.00%
2024/01/09	0	190.21	3	191.20	190.00	-3	5,268	-0.06%
2024/01/08	0	0.00	0.1	196.50	192.00	-0.1	5,267	0.00%
2024/01/05	0	0.00	0	189.50	189.50	0	5,249	0.00%
2024/01/04	1.1	188.95	1	187.50	188.00	0.1	5,308	0.00%
2024/01/03	1.2	189.60	1	189.00	189.50	0.2	5,427	0.00%
2024/01/02	1.1	198.58	1.1	194.95	195.00	0.1	5,495	0.00%
2023/12/29	4.3	198.34	22	196.61	197.00	-17.7	5,531	-0.32%
2023/12/28	0.3	201.17	0	0.00	201.50	0.3	5,510	0.01%
2023/12/27	16.4	201.36	19	201.42	203.00	-2.6	5,510	-0.05%
2023/12/26	0.2	193.77	5	195.52	193.50	-4.9	5,340	-0.09%
2023/12/25	6	197.50	9	199.61	197.00	-3	5,297	-0.06%
2023/12/22	45.1	195.71	32	189.27	197.00	13.1	5,205	0.25%
2023/12/21	16	181.97	17	181.26	182.00	-1	4,892	-0.02%
2023/12/20	0	0.00	1	180.00	181.00	-1	4,888	-0.02%
2023/12/19	4	178.00	1	178.00	177.00	3	4,911	0.06%
2023/12/18	1	178.00	0.3	179.50	178.50	0.7	4,963	0.01%
2023/12/15	1	181.00	1	181.50	180.00	0	5,028	0.00%
2023/12/14	1	179.99	12.2	180.30	181.00	-11.2	4,950	-0.23%
2023/12/13	0	176.50	0	0.00	176.50	0	4,892	0.00%
2023/12/12	5.1	175.11	0	0.00	174.50	5.1	4,944	0.10%
2023/12/11	1	176.98	0	0.00	176.00	1	4,983	0.02%
2023/12/08	0.4	179.11	0	0.00	178.50	0.4	5,027	0.01%
2023/12/07	8	180.50	0	0.00	180.50	8	5,225	0.15%
2023/12/06	2.3	177.54	0.1	178.00	178.00	2.2	5,273	0.04%
2023/12/05	2	179.00	3	179.00	179.00	-1	5,321	-0.02%
2023/12/04	0.1	182.00	1	181.00	181.00	-1	5,328	-0.02%
2023/12/01	0	180.75	1	180.00	180.50	-1	5,345	-0.02%
2023/11/30	0.1	179.00	6.4	180.31	183.00	-6.3	5,332	-0.12%
2023/11/29	3	178.00	1	179.00	178.50	2	5,283	0.04%
2023/11/28	0	175.50	1	175.50	175.50	-1	5,343	-0.02%
2023/11/27	1	173.52	1	173.50	173.50	0	5,373	0.00%
2023/11/24	2.1	175.54	1	176.00	175.50	1.1	5,422	0.02%
2023/11/22	3	177.33	1.4	175.59	177.50	1.6	5,418	0.03%
2023/11/21	3.3	176.08	2.1	177.92	176.00	1.2	5,460	0.02%
2023/11/20	1.7	178.18	0.1	178.00	177.50	1.6	5,505	0.03%
2023/11/16	4.4	178.15	8.1	179.64	180.50	-3.7	5,583	-0.07%
2023/11/15	1.1	179.50	9.2	180.09	180.00	-8.1	5,481	-0.15%
2023/11/14	0	0.00	0.2	175.50	175.00	-0.2	5,551	0.00%
2023/11/13	1	174.50	1.1	175.55	174.50	-0.1	6,164	0.00%
2023/11/10	4	174.00	3.1	173.68	173.50	0.9	6,445	0.01%
2023/11/09	2	173.46	0	0.00	172.50	2	6,645	0.03%
2023/11/07	2.1	169.71	0	0.00	168.50	2.1	6,755	0.03%
2023/11/06	2	176.00	0	0.00	173.00	2	6,738	0.03%
2023/11/03	0	173.50	0	0.00	173.50	0	6,673	0.00%
2023/11/02	1	173.00	2.1	171.52	172.00	-1.1	6,707	-0.02%
2023/11/01	0	169.00	1	169.50	169.00	-1	6,822	-0.01%
2023/10/31	1	169.99	1	167.00	168.00	0	6,916	0.00%
2023/10/30	3	169.50	1	168.50	169.00	2	7,005	0.03%
2023/10/27	0	0.00	2	170.00	169.50	-2	7,071	-0.03%
2023/10/26	1	168.03	0	0.00	167.00	1	7,216	0.01%
2023/10/25	1	171.50	0	0.00	173.00	1	7,299	0.01%
2023/10/24	2	167.25	1	169.00	170.00	1	7,342	0.01%
2023/10/23	6.1	168.40	5	168.20	168.00	1.1	7,307	0.01%
2023/10/20	4	175.37	1	176.50	173.00	3	7,205	0.04%
2023/10/19	1	178.00	3	178.50	178.50	-2	7,130	-0.03%
2023/10/18	1	180.00	0	0.00	180.00	1	7,122	0.01%
2023/10/16	3	181.00	0	0.00	179.00	3	7,225	0.04%
2023/10/13	0	0.00	2	185.00	183.50	-2	7,266	-0.03%
2023/10/12	0	0.00	9.1	184.56	185.00	-9.1	7,245	-0.13%
2023/10/11	7	179.21	1.2	182.00	181.00	5.8	7,233	0.08%
2023/10/06	5	183.10	5	184.90	182.00	0	7,202	0.00%
2023/10/05	1	183.50	6	183.25	182.50	-5	7,158	-0.07%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/03	1	180.01	4	180.38	179.50	-3	7,188	-0.04%
2023/10/02	2.1	182.73	0	0.00	181.50	2.1	7,202	0.03%
2023/09/28	0.1	179.94	12	180.00	179.50	-11.9	7,258	-0.16%
2023/09/26	1	179.00	2	178.00	177.50	-1	7,325	-0.01%
2023/09/25	2	184.00	3	182.67	182.00	-1	7,373	-0.01%
2023/09/22	4	175.88	2	178.75	179.50	2	7,489	0.03%
2023/09/21	9	179.33	2.5	178.44	178.00	6.5	7,579	0.09%
2023/09/20	16.7	181.51	1	182.50	180.00	15.7	7,664	0.20%
2023/09/19	3	183.33	15	183.00	181.00	-12	7,767	-0.15%
2023/09/18	12	179.50	0	0.00	178.50	12	8,282	0.14%
2023/09/14	3.9	182.33	10.1	181.80	182.50	-6.1	8,376	-0.07%
2023/09/13	1.1	174.56	2	175.01	174.00	-0.9	8,346	-0.01%
2023/09/12	11.1	173.87	0	0.00	172.00	11.1	8,365	0.13%
2023/09/11	0	179.00	0.3	180.00	178.50	-0.3	8,287	0.00%
2023/09/08	3.1	179.51	20	178.50	179.50	-16.9	8,389	-0.20%
2023/09/07	3.3	184.42	3	185.33	183.50	0.3	8,546	0.00%
2023/09/06	1	186.01	1	186.50	186.50	0	8,648	0.00%
2023/09/05	3	185.50	5	185.70	185.00	-2	8,865	-0.02%
2023/09/04	3.6	184.48	0	0.00	184.00	3.6	8,982	0.04%
2023/09/01	22.8	187.02	6	188.58	188.00	16.8	9,011	0.19%
2023/08/31	1	181.51	0	0.00	182.50	1	9,077	0.01%
2023/08/30	1.3	182.80	0	0.00	182.50	1.3	9,211	0.01%
2023/08/24	12	184.42	12	185.71	185.00	0	9,619	0.00%
2023/08/23	1	179.01	0	0.00	180.00	1	9,749	0.01%
2023/08/22	2	182.47	1	181.50	181.00	1	9,975	0.01%
2023/08/21	3.1	180.68	1	180.00	179.50	2.1	9,991	0.02%
2023/08/18	4	181.74	0	0.00	181.00	4	10,044	0.04%
2023/08/17	7	179.72	1	183.50	183.50	6	9,996	0.06%
2023/08/16	6	192.83	0.1	194.50	191.00	5.9	9,513	0.06%
2023/08/15	4	205.13	0	0.00	202.50	4	9,446	0.04%
2023/08/14	3	199.03	1	200.00	201.00	2	9,624	0.02%
2023/08/11	3.1	203.64	1	204.00	204.50	2.1	9,901	0.02%
2023/08/10	40.3	209.48	39	211.35	208.50	1.3	10,024	0.01%
2023/08/09	0	0.00	1	224.50	218.00	-1	9,974	-0.01%
2023/08/08	0	225.01	0	0.00	225.50	0	10,000	0.00%
2023/08/07	0	0.00	0	226.50	228.00	0	9,996	0.00%
2023/08/04	1.5	218.17	0	0.00	217.50	1.5	9,939	0.01%
2023/08/02	5	223.80	0	0.00	220.50	5	9,958	0.05%
2023/08/01	1.5	226.28	1	225.00	222.50	0.5	10,227	0.01%
2023/07/31	1	227.50	1.1	223.36	225.00	-0.1	10,323	0.00%
2023/07/28	1	222.00	2	221.95	221.50	-1	10,400	-0.01%
2023/07/27	1	211.50	4	209.00	213.00	-3	10,711	-0.03%
2023/07/26	0.5	209.08	1	208.50	208.50	-0.5	11,395	0.00%
2023/07/25	2.5	207.00	3.2	209.03	208.00	-0.7	11,620	-0.01%
2023/07/24	0	208.57	0.1	209.00	208.50	-0.1	11,671	0.00%
2023/07/21	5	213.80	3	215.67	215.00	2	11,738	0.02%
2023/07/20	2.1	213.62	0	0.00	213.00	2.1	11,800	0.02%
2023/07/19	1	219.00	3	224.83	219.00	-2	11,899	-0.02%
2023/07/18	1	219.00	0	0.00	222.00	1	12,083	0.01%
2023/07/17	1	218.03	0	0.00	218.50	1	12,170	0.01%
2023/07/14	1	219.50	0	0.00	220.50	1	12,292	0.01%
2023/07/13	1	224.00	2	222.00	221.00	-1	12,382	-0.01%
2023/07/12	1	224.50	0	0.00	221.50	1	12,447	0.01%
2023/07/11	1	220.50	1	217.50	222.00	0	12,582	0.00%
2023/07/07	0	0.00	1	213.50	212.50	-1	12,723	-0.01%
2023/07/06	1	219.50	2	217.00	216.50	-1	12,802	-0.01%
2023/07/05	1	228.50	0	0.00	223.50	1	13,110	0.01%
2023/07/04	3	223.50	2	224.50	224.50	1	13,391	0.01%
2023/07/03	0	224.50	0	0.00	224.50	0	13,818	0.00%
2023/06/30	0	225.00	0.2	223.57	225.00	-0.2	13,825	0.00%
2023/06/29	2	219.00	0	220.50	220.50	2	13,824	0.01%
2023/06/28	0	0.00	1	213.56	215.00	-1	13,779	-0.01%
2023/06/27	7.2	213.33	5	210.90	211.50	2.2	13,714	0.02%
2023/06/26	9	203.58	12.1	209.87	207.50	-3	13,656	-0.02%
2023/06/21	0.4	223.00	2	222.50	222.00	-1.6	13,254	-0.01%
2023/06/20	1.6	226.06	4	224.38	227.00	-2.4	13,325	-0.02%
2023/06/19	0	228.50	0	0.00	227.50	0	13,442	0.00%
2023/06/16	1	233.00	1	228.50	228.50	0	13,454	0.00%
2023/06/15	1	231.50	3	232.33	231.00	-2	13,434	-0.01%
2023/06/14	4	233.13	0	0.00	235.00	4	13,455	0.03%
2023/06/13	2	238.50	3	236.01	241.00	-1	13,480	-0.01%
2023/06/12	2	231.47	2	229.50	226.50	0	13,457	0.00%
2023/06/09	2.5	226.97	10.2	226.16	227.00	-7.7	13,641	-0.06%
2023/06/08	7	220.07	1	220.03	216.00	6	13,800	0.04%
2023/06/07	1.1	226.31	1	223.50	226.50	0.1	14,437	0.00%
2023/06/06	2.5	224.30	3	224.67	224.50	-0.5	14,667	0.00%
2023/06/05	1	218.50	12	223.29	222.50	-11	14,787	-0.07%
2023/06/02	14	218.36	11	216.04	218.00	3	14,948	0.02%
2023/06/01	1	209.00	1	206.00	209.00	0	15,102	0.00%
2023/05/31	0	0.00	2	207.50	207.00	-2	15,223	-0.01%
2023/05/30	2	207.50	12.3	207.84	205.50	-10.3	15,284	-0.07%
2023/05/29	17.3	211.73	1.1	206.50	205.00	16.2	15,377	0.11%
2023/05/26	3	208.50	7	208.57	211.00	-4	15,672	-0.03%
2023/05/25	1	200.00	2	201.74	204.00	-1	15,576	-0.01%
2023/05/24	1	204.00	1.1	201.60	203.50	-0.1	15,794	0.00%
2023/05/23	1	200.50	0	198.17	200.50	1	15,994	0.01%
2023/05/22	0	198.00	2	198.00	196.00	-2	16,029	-0.01%
2023/05/19	3.2	194.31	5.2	199.02	198.00	-2	16,148	-0.01%
2023/05/18	7.1	199.58	3	201.00	198.50	4	16,664	0.02%
2023/05/17	0.5	203.00	15	204.37	204.00	-14.5	16,424	-0.09%
2023/05/16	1	194.03	2	195.25	198.00	-1	16,328	-0.01%
2023/05/15	0	0.00	0.5	191.50	191.00	-0.5	16,291	0.00%
2023/05/12	1	191.96	2	192.25	193.00	-1	16,487	-0.01%
2023/05/11	2	188.27	1.1	189.49	189.00	0.9	16,727	0.01%
2023/05/10	1.6	191.48	1	191.00	191.00	0.6	16,947	0.00%
2023/05/09	1.5	192.83	4	192.25	192.00	-2.5	17,073	-0.01%
2023/05/08	4	192.50	32	193.03	192.50	-28	17,251	-0.16%
2023/05/05	3	198.33	2.8	198.27	198.00	0.3	17,369	0.00%
2023/05/04	3	197.67	4	196.25	196.50	-1	18,012	-0.01%
2023/05/03	14	200.57	41.1	200.74	197.00	-27.1	18,098	-0.15%
2023/05/02	30.8	195.27	14.1	194.99	197.50	16.7	17,881	0.09%
2023/04/28	0	0.00	27.1	190.50	190.50	-27.1	17,603	-0.15%
2023/04/27	18	175.72	2	174.02	173.50	16	17,597	0.09%
2023/04/26	1	175.49	1.2	174.91	175.50	-0.2	17,774	0.00%
2023/04/25	2.2	173.30	3.1	174.19	170.00	-0.9	17,824	-0.01%
2023/04/24	4	175.63	19	174.82	173.50	-15	17,950	-0.08%
2023/04/21	14	172.28	6	172.58	172.00	8	17,974	0.04%
2023/04/20	3.1	168.68	2.3	168.92	167.00	0.7	18,203	0.00%
2023/04/19	7	170.86	0	0.00	171.00	7	18,613	0.04%
2023/04/18	3.1	171.48	0	0.00	171.50	3.1	18,811	0.02%
2023/04/17	4.2	172.30	2	173.00	172.00	2.2	19,005	0.01%
2023/04/14	4	173.38	1	174.00	173.50	3	19,254	0.02%
2023/04/13	2	174.50	3	174.50	173.50	-1	19,349	-0.01%
2023/04/12	4.2	175.72	1	178.50	175.00	3.2	19,500	0.02%
2023/04/11	4.2	178.74	8	179.06	178.50	-3.8	19,579	-0.02%
2023/04/10	11.2	178.46	13	179.58	178.00	-1.8	19,623	-0.01%
2023/04/07	4	170.38	1	171.00	172.00	3	19,333	0.02%
2023/04/06	20.2	174.30	6	171.08	171.00	14.2	19,087	0.07%
2023/03/31	0	184.50	4	184.75	184.50	-4	18,757	-0.02%
2023/03/30	0	184.50	4	183.88	184.50	-4	18,956	-0.02%
2023/03/29	4	181.50	1	180.00	179.50	3	18,944	0.02%
2023/03/28	2.1	181.77	2.3	182.17	182.00	-0.3	19,128	0.00%
2023/03/27	4	184.75	5.1	185.10	185.00	-1.1	19,233	-0.01%
2023/03/24	2	183.50	2	184.75	184.00	0	19,458	0.00%
2023/03/23	0	183.00	2	180.75	181.00	-2	19,549	-0.01%
2023/03/22	2.4	181.81	5.2	183.40	182.50	-2.8	20,129	-0.01%
2023/03/21	0.2	179.00	2	178.75	178.50	-1.8	20,311	-0.01%
2023/03/20	2.6	177.00	2	177.00	177.00	0.6	20,573	0.00%
2023/03/17	0.5	177.08	0	0.00	175.50	0.5	20,951	0.00%
2023/03/16	3.1	174.18	10	173.75	173.50	-6.9	21,229	-0.03%
2023/03/15	16.1	177.71	13	175.15	174.00	3.1	21,596	0.01%
2023/03/14	6	175.67	1.2	177.50	174.00	4.8	21,825	0.02%
2023/03/13	7	175.79	5	176.40	176.00	2	21,869	0.01%
2023/03/10	30.5	180.60	21	180.90	180.00	9.5	21,694	0.04%
2023/03/09	10.4	202.11	14.7	200.95	199.50	-4.4	21,317	-0.02%
2023/03/08	3.4	199.16	4	201.25	201.00	-0.7	21,404	0.00%
2023/03/07	8.5	207.12	6.3	205.12	205.00	2.2	21,612	0.01%
2023/03/06	18.2	203.20	22.2	203.82	207.50	-4	21,672	-0.02%
2023/03/03	4.2	196.38	6.1	196.02	192.50	-1.9	21,756	-0.01%
2023/03/02	3	195.17	3.4	195.06	194.50	-0.4	22,171	0.00%
2023/03/01	2	191.76	1.3	192.88	193.00	0.7	22,508	0.00%
2023/02/24	11.4	195.19	4	195.63	194.50	7.4	22,873	0.03%
2023/02/23	25.4	202.59	14	201.25	202.00	11.4	23,262	0.05%
2023/02/22	11.3	203.22	8.1	203.78	202.00	3.2	24,058	0.01%
2023/02/21	17	209.00	15.2	210.15	210.00	1.9	24,129	0.01%
2023/02/20	2	203.75	1	203.50	203.50	1	24,377	0.00%
2023/02/17	10.2	205.00	8	206.00	206.00	2.2	25,053	0.01%
2023/02/16	3.1	203.15	12.5	202.01	206.00	-9.4	25,127	-0.04%
2023/02/15	2.3	193.02	1	190.50	191.00	1.3	24,963	0.01%
2023/02/14	4.3	197.09	2.1	196.40	194.00	2.2	25,384	0.01%
2023/02/13	1	195.50	5.1	195.79	196.50	-4.1	25,641	-0.02%
2023/02/10	5.2	194.74	5	193.90	193.00	0.2	25,850	0.00%
2023/02/09	19	195.97	24.1	196.75	196.50	-5.1	26,118	-0.02%
2023/02/08	5.6	193.98	1	193.52	193.00	4.6	26,283	0.02%
2023/02/07	0.1	192.50	1	193.00	193.00	-0.9	26,566	0.00%
2023/02/06	2.3	193.58	4.2	192.22	191.50	-1.9	26,647	-0.01%
2023/02/03	32	193.33	20.3	193.55	190.50	11.7	26,670	0.04%
2023/02/02	31.5	186.79	33.1	186.08	190.50	-1.5	26,475	-0.01%
2023/02/01	5	176.80	14.3	177.52	179.00	-9.3	26,112	-0.04%
2023/01/31	0	0.00	1	173.00	172.50	-1	26,147	0.00%
2023/01/30	10	175.40	0	0.00	173.50	10	26,138	0.04%
2023/01/17	4.1	175.89	3.1	176.83	176.00	1.1	25,983	0.00%
2023/01/16	1	175.50	8.2	175.55	176.50	-7.2	26,111	-0.03%
2023/01/13	3.4	171.98	4.1	172.86	173.00	-0.6	26,318	0.00%
2023/01/12	7.1	174.13	7	175.00	172.00	0.1	26,425	0.00%
2023/01/11	4.4	174.20	3.1	173.20	174.00	1.3	26,403	0.00%
2023/01/10	17.3	175.32	27.1	176.18	173.50	-9.7	26,451	-0.04%
2023/01/09	18	174.66	7.1	174.55	172.50	10.9	26,265	0.04%
2023/01/06	5.1	169.90	7.2	170.73	172.00	-2	26,179	-0.01%
2023/01/05	5.1	168.92	2	167.25	165.00	3.1	26,179	0.01%
2023/01/04	7	172.43	12.2	172.70	170.00	-5.2	26,238	-0.02%
2023/01/03	4	168.88	11	167.18	170.50	-7	26,247	-0.03%
2022/12/30	11.1	163.42	10	161.95	161.00	1.1	26,196	0.00%
2022/12/29	6	162.73	5	161.50	164.00	1	26,189	0.00%
2022/12/28	0.1	163.00	0.3	163.00	161.00	-0.3	26,216	0.00%
2022/12/27	2	169.00	2.1	167.74	168.00	-0.1	26,263	0.00%
2022/12/26	1	169.00	2	166.75	166.00	-1	26,416	0.00%
2022/12/23	0	168.50	1	167.00	167.00	-1	26,662	0.00%
2022/12/22	3	166.00	3	168.17	169.50	0	26,847	0.00%
2022/12/21	4.3	164.39	3	163.67	164.00	1.3	26,905	0.00%
2022/12/20	7	168.00	6.2	165.24	164.00	0.9	26,953	0.00%
2022/12/19	1	168.50	3	169.83	169.50	-2	27,091	-0.01%
2022/12/16	13.1	169.73	3	172.00	168.00	10.1	27,192	0.04%
2022/12/15	4	177.50	4	178.25	177.00	0	27,037	0.00%
2022/12/14	14	173.61	31.3	175.08	178.50	-17.3	26,864	-0.06%
2022/12/13	9.1	168.71	6	166.83	165.00	3.1	26,294	0.01%
2022/12/12	4	167.28	3.3	171.21	171.00	0.7	26,022	0.00%
2022/12/09	4	169.64	3	173.17	170.00	1	25,876	0.00%
2022/12/08	11.3	171.02	2	169.25	169.50	9.3	25,677	0.04%
2022/12/07	10.3	176.10	4	173.38	172.00	6.3	25,533	0.02%
2022/12/06	8.1	184.71	8.3	183.55	181.50	-0.1	25,368	0.00%
2022/12/05	4	185.00	12	186.42	186.00	-8	25,288	-0.03%
2022/12/02	4	178.13	8	180.00	181.00	-4	25,249	-0.02%
2022/12/01	15.1	180.82	12.3	178.80	177.50	2.8	25,343	0.01%
2022/11/30	1	176.00	3	177.83	181.00	-2	25,232	-0.01%
2022/11/29	14	180.00	4	178.88	177.00	10	25,069	0.04%
2022/11/28	4	181.13	11.1	182.09	184.00	-7.1	24,844	-0.03%
2022/11/25	13	179.50	13	178.58	177.50	0	24,664	0.00%
2022/11/24	8.1	175.08	18.2	175.72	178.00	-10.1	24,408	-0.04%
2022/11/23	26.1	167.39	21	167.79	169.00	5.1	24,076	0.02%
2022/11/22	16.1	166.83	16	166.56	163.50	0.1	23,799	0.00%
2022/11/21	4.5	163.74	7	163.15	164.00	-2.5	23,469	-0.01%
2022/11/18	44.7	174.80	18	172.22	170.00	26.7	22,849	0.12%
2022/11/17	10	186.25	13.5	187.86	188.50	-3.5	22,015	-0.02%
2022/11/16	9	178.83	11.3	181.11	182.50	-2.3	21,904	-0.01%
2022/11/15	17.3	180.94	4	179.63	178.50	13.3	21,782	0.06%
2022/11/14	2	193.25	2	194.25	193.50	0	21,755	0.00%
2022/11/11	5	191.50	6.2	190.62	189.50	-1.2	22,085	-0.01%
2022/11/10	10.7	188.48	8	188.38	185.00	2.7	21,815	0.01%
2022/11/09	8.5	197.32	7	196.07	195.00	1.5	21,644	0.01%
2022/11/08	10	207.64	8	205.94	203.00	2	21,457	0.01%
2022/11/07	23	210.98	18	211.47	208.00	5	21,297	0.02%
2022/11/04	8	211.31	8.1	214.58	217.00	-0.1	20,999	0.00%
2022/11/03	4	208.28	12.2	208.41	212.50	-8.1	20,765	-0.04%
2022/11/02	3	201.00	2	201.00	200.50	1	20,781	0.00%
2022/11/01	10	203.40	0	0.00	202.00	10	20,920	0.05%
2022/10/31	2.1	206.05	1	205.50	205.50	1.1	20,907	0.01%
2022/10/28	2.1	201.57	6	204.67	207.00	-3.9	20,928	-0.02%
2022/10/27	6	192.58	5	193.40	196.00	1	20,654	0.00%
2022/10/26	2	184.00	14	186.04	186.00	-12	20,510	-0.06%
2022/10/25	1	183.50	4.3	183.06	182.50	-3.3	20,514	-0.02%
2022/10/24	4	185.88	3	184.50	185.00	1	20,460	0.00%
2022/10/21	13.3	186.84	8	190.88	183.50	5.3	20,432	0.03%
2022/10/20	7	199.43	7	194.57	200.50	0	20,179	0.00%
2022/10/19	5	202.60	3.1	202.10	201.00	1.9	20,098	0.01%
2022/10/18	6	206.92	3.2	202.98	205.00	2.8	20,078	0.01%
2022/10/17	8	200.00	7	199.57	205.00	1	20,107	0.00%
2022/10/14	9	211.28	10	211.20	206.50	-1	19,989	-0.01%
2022/10/13	7.2	202.53	7	203.14	200.00	0.2	19,795	0.00%
2022/10/12	2	200.11	4	206.38	207.00	-2	19,691	-0.01%
2022/10/11	7	204.71	3.2	200.68	201.00	3.9	19,656	0.02%
2022/10/07	4.2	219.10	4	222.13	221.00	0.2	19,904	0.00%
2022/10/06	1	214.99	0.5	217.00	218.00	0.5	20,385	0.00%
2022/10/05	7	221.07	7.3	220.27	219.00	-0.3	20,750	0.00%
2022/10/04	0	0.00	0.2	218.50	218.50	-0.2	21,066	0.00%
2022/10/03	2	206.06	2	209.50	209.00	0	21,333	0.00%
2022/09/30	4	211.49	7	206.08	212.00	-3	21,793	-0.01%
2022/09/29	5.1	207.05	11.1	206.05	206.50	-6	22,711	-0.03%
2022/09/28	2	210.74	2	215.50	205.50	0	23,035	0.00%
2022/09/27	1	216.00	1	220.00	219.00	0	23,768	0.00%
2022/09/26	4.1	219.43	0	0.00	215.50	4.1	24,268	0.02%
2022/09/23	3.3	229.28	13	228.11	227.00	-9.7	24,475	-0.04%
2022/09/22	4	235.25	10	235.90	238.50	-6	24,749	-0.02%
2022/09/21	0	0.00	1	234.00	234.50	-1	24,902	0.00%
2022/09/20	2	233.50	3	234.67	235.50	-1	25,011	0.00%
2022/09/19	4	233.37	2	232.50	234.00	2	25,194	0.01%
2022/09/16	3	233.50	1	234.50	234.50	2	25,504	0.01%
2022/09/15	7	243.64	4	242.50	240.00	3	26,060	0.01%
2022/09/14	4	241.87	2	242.75	242.50	2	26,125	0.01%
2022/09/13	7	245.78	22	247.52	248.50	-15	26,249	-0.06%
2022/09/12	14	242.86	9	243.77	237.50	5	26,185	0.02%
2022/09/08	9	235.67	7	238.43	240.50	2	26,324	0.01%
2022/09/07	8	227.50	13	228.19	228.50	-5	26,382	-0.02%
2022/09/06	14.2	235.49	5	237.10	232.50	9.2	26,387	0.03%
2022/09/05	1	243.00	2	243.25	243.00	-1	26,468	0.00%
2022/09/02	8	242.94	13	242.27	242.00	-5	26,588	-0.02%
2022/09/01	6.5	235.08	12	233.21	233.50	-5.5	26,784	-0.02%
2022/08/31	14	242.29	5	240.50	239.50	9	26,958	0.03%
2022/08/30	6	241.77	7	245.14	247.00	-1	26,980	0.00%
2022/08/29	1	232.50	10	231.40	240.50	-9	27,013	-0.03%
2022/08/26	3	243.33	11	240.59	240.00	-8	27,221	-0.03%
2022/08/25	7	248.50	6	244.33	244.00	1	27,195	0.00%
2022/08/24	2	243.75	3	243.50	241.00	-1	27,382	0.00%
2022/08/23	11	239.09	11.1	241.88	243.50	-0.1	27,788	0.00%
2022/08/22	13	246.50	8	244.19	243.50	5	28,218	0.02%
2022/08/19	9.2	245.16	8.1	246.16	241.50	1.1	28,532	0.00%
2022/08/18	3	224.67	6	231.26	238.00	-3	28,229	-0.01%
2022/08/17	5	218.60	4	217.13	216.50	1	28,012	0.00%
2022/08/16	9.1	213.21	11	215.36	217.00	-1.9	28,013	-0.01%
2022/08/15	7	206.14	16.3	207.17	211.50	-9.3	28,004	-0.03%
2022/08/12	6	196.75	6	197.25	198.00	0	28,163	0.00%
2022/08/11	9.2	199.12	9.1	200.62	197.00	0.1	28,840	0.00%
2022/08/10	11.1	196.26	6	196.83	196.50	5.1	29,292	0.02%
2022/08/09	8.1	195.73	8	198.56	201.00	0.1	29,733	0.00%
2022/08/08	9	200.22	10.1	199.21	205.00	-1.1	29,733	0.00%
2022/08/05	40	192.81	46	190.89	195.00	-6	29,821	-0.02%
2022/08/04	3	183.33	9	184.28	188.00	-6	29,883	-0.02%
2022/08/03	1	183.00	1	180.00	181.00	0	30,183	0.00%
2022/08/02	3	185.33	1	184.50	186.00	2	30,199	0.01%
2022/08/01	12	190.67	1.1	189.45	189.50	10.9	30,270	0.04%
2022/07/29	4	194.13	6	194.25	195.50	-2	30,443	-0.01%
2022/07/28	8.1	190.94	14	191.43	191.00	-5.9	30,465	-0.02%
2022/07/27	3	185.33	3	185.83	187.00	0	30,360	0.00%
2022/07/26	13	187.27	18	188.22	186.50	-5	30,392	-0.02%
2022/07/25	14	186.04	8	188.00	185.50	6	30,679	0.02%
2022/07/22	8	190.63	9	189.61	188.00	-1	30,740	0.00%
2022/07/21	5	184.40	6	185.25	186.00	-1	30,751	0.00%
2022/07/20	4	181.63	11	182.09	180.50	-7	30,838	-0.02%
2022/07/19	6	176.25	4	176.00	174.50	2	30,855	0.01%
2022/07/18	9	177.61	7	178.21	176.00	2	30,902	0.01%
2022/07/15	30	174.32	35	174.46	176.50	-5	30,939	-0.02%
2022/07/14	17	169.56	21.6	169.72	175.50	-4.6	30,749	-0.02%
2022/07/13	14	171.14	5	170.60	166.00	9	30,353	0.03%
2022/07/12	10	166.00	12	163.83	168.50	-2	29,951	-0.01%
2022/07/11	11	167.64	9	168.94	166.50	2	29,701	0.01%
2022/07/08	24	169.69	25	170.12	170.50	-1	29,604	0.00%
2022/07/07	20	162.13	25	163.42	168.00	-5	29,163	-0.02%
2022/07/06	12	161.21	18	161.64	160.50	-6	28,192	-0.02%
2022/07/05	22.5	162.56	55.1	162.88	162.00	-32.5	27,920	-0.12%
2022/07/04	44	168.34	16.5	168.52	170.00	27.5	27,225	0.10%
2022/07/01	22.2	173.20	12	173.00	170.00	10.2	26,936	0.04%
2022/06/30	30	196.13	1	206.00	188.50	29	26,824	0.11%
2022/06/29	8.1	203.09	9	205.44	209.00	-0.9	26,768	0.00%
2022/06/28	11	202.64	16	204.41	205.00	-5	27,221	-0.02%
2022/06/27	8.1	202.39	11	203.77	204.00	-2.9	27,511	-0.01%
2022/06/24	17	197.55	15	196.10	196.00	2	27,640	0.01%
2022/06/23	20	196.25	31	197.34	197.00	-11	27,833	-0.04%
2022/06/22	25	193.12	22	194.80	188.50	3	28,270	0.01%
2022/06/21	13	194.08	17	195.76	199.00	-4	28,926	-0.01%
2022/06/20	10	199.75	10	197.95	192.50	0	29,007	0.00%
2022/06/17	13	199.31	10	196.80	204.50	3	29,177	0.01%
2022/06/16	16	205.71	14	206.79	201.00	2	28,823	0.01%
2022/06/15	6	206.09	4	207.13	203.50	2	29,010	0.01%
2022/06/14	13.1	205.93	23	206.26	211.00	-10	29,119	-0.03%
2022/06/13	12.2	211.32	8.2	212.30	208.50	4	28,965	0.01%
2022/06/10	9.1	214.74	13.1	214.76	219.00	-4	28,896	-0.01%
2022/06/09	6.1	208.85	22.2	210.04	212.00	-16.1	28,690	-0.06%
2022/06/08	1	203.50	8.5	204.47	206.50	-7.5	28,613	-0.03%
2022/06/07	7.4	197.78	1	199.00	200.50	6.4	28,659	0.02%
2022/06/06	12.4	203.33	0	0.00	202.50	12.4	28,801	0.04%
2022/06/02	8	210.88	5	210.50	209.00	3	28,755	0.01%
2022/06/01	26.1	209.01	19.8	210.20	209.50	6.3	28,898	0.02%
2022/05/31	15.4	204.42	9.2	206.72	203.00	6.2	28,582	0.02%
2022/05/30	23.6	210.35	11	209.77	207.00	12.7	28,155	0.05%
2022/05/27	26.1	207.93	26	207.15	212.50	0.1	27,660	0.00%
2022/05/26	18	197.53	26	199.17	198.00	-8	27,239	-0.03%
2022/05/25	9	193.06	10	193.85	195.00	-1	28,257	0.00%
2022/05/24	6	192.67	7.1	193.43	191.00	-1.1	28,262	0.00%
2022/05/23	20	196.60	17	196.15	194.50	3	28,328	0.01%
2022/05/20	19.1	199.42	18	200.75	200.50	1.1	28,185	0.00%
2022/05/19	13	192.35	16.4	193.64	200.50	-3.4	27,834	-0.01%
2022/05/18	13.1	188.84	13	189.16	193.50	0.1	27,147	0.00%
2022/05/17	20.1	178.94	23	181.07	186.50	-2.9	26,881	-0.01%
2022/05/16	7.1	174.94	27.1	176.28	178.50	-20.1	26,522	-0.08%
2022/05/13	2.1	164.15	4	166.38	169.00	-1.9	26,300	-0.01%
2022/05/12	26	166.77	8	169.38	165.50	18	26,146	0.07%
2022/05/11	8	175.06	9.3	176.84	173.00	-1.3	26,127	0.00%
2022/05/10	2	169.31	3	170.50	173.00	-1	26,129	0.00%
2022/05/09	1	171.99	3	171.17	170.00	-2	26,308	-0.01%
2022/05/06	15	166.17	11	168.18	172.50	4	26,350	0.02%
2022/05/05	7	172.57	14	171.11	173.50	-7	26,415	-0.03%
2022/05/04	12.2	169.85	5	167.60	167.00	7.2	26,359	0.03%
2022/05/03	4	171.38	1	171.50	171.50	3	26,392	0.01%
2022/04/29	16	174.81	17	176.91	174.00	-1	26,523	0.00%
2022/04/28	4.1	170.62	0	0.00	169.50	4.1	26,444	0.02%
2022/04/27	4	171.49	4	174.25	175.00	0	26,567	0.00%
2022/04/26	12	172.21	17	173.38	175.00	-5	26,696	-0.02%
2022/04/25	31.3	171.58	36.1	170.24	169.50	-4.8	26,938	-0.02%
2022/04/22	12	182.75	6	179.83	180.50	6	26,942	0.02%
2022/04/21	16	184.50	18.1	184.97	185.00	-2	27,071	-0.01%
2022/04/20	11	182.05	8.1	182.06	179.00	2.9	27,297	0.01%
2022/04/19	3.6	176.89	15	177.30	177.00	-11.4	27,306	-0.04%
2022/04/18	8	171.82	6	174.42	169.50	2	27,393	0.01%
2022/04/15	28.2	173.34	20	174.50	170.50	8.2	27,735	0.03%
2022/04/14	8.1	178.57	14.3	176.69	179.50	-6.2	28,304	-0.02%
2022/04/13	2	173.50	4	173.13	173.00	-2	28,427	-0.01%
2022/04/12	4	169.00	4	169.50	169.50	0	28,619	0.00%
2022/04/11	3.1	167.44	3.1	167.69	168.00	0	28,722	0.00%
2022/04/08	8	173.69	8	171.88	174.50	0	28,998	0.00%
2022/04/07	21	173.07	17.2	171.99	168.00	3.8	28,841	0.01%
2022/04/06	20.2	174.98	15.1	175.29	176.50	5.1	28,591	0.02%
2022/04/01	6	179.25	1	180.50	180.50	5	28,306	0.02%
2022/03/31	30	185.52	34.2	183.19	185.00	-4.2	28,140	-0.01%
2022/03/30	25.1	177.55	29	179.59	179.50	-3.9	28,215	-0.01%
2022/03/29	29.1	178.07	26.5	179.00	179.50	2.6	27,933	0.01%
2022/03/28	33.1	180.71	37	176.23	181.50	-4	27,650	-0.01%
2022/03/25	43	177.49	32.1	177.28	177.00	11	27,280	0.04%
2022/03/24	30	161.12	46.8	163.90	172.50	-16.8	26,557	-0.06%
2022/03/23	36	153.26	36	156.00	157.00	0	25,865	0.00%
2022/03/22	28	151.75	52.2	148.40	153.00	-24.2	26,108	-0.09%
2022/03/21	22	145.57	24	144.29	144.50	-2	25,879	-0.01%
2022/03/18	26	142.23	33.1	143.09	145.50	-7.1	26,077	-0.03%
2022/03/17	37.5	138.49	30.1	136.72	140.00	7.4	25,941	0.03%
2022/03/16	18.3	129.92	17.6	128.81	130.00	0.7	25,870	0.00%
2022/03/15	10.3	129.19	3	128.17	126.50	7.3	26,235	0.03%
2022/03/14	4.6	131.98	5	133.80	136.00	-0.4	26,500	0.00%
2022/03/11	11.2	130.84	9	131.72	132.00	2.2	26,591	0.01%
2022/03/10	13.1	134.41	1.2	134.80	131.00	12	26,570	0.05%
2022/03/09	15	131.30	15	132.90	134.50	0	26,616	0.00%
2022/03/08	4.2	133.83	34.5	134.83	130.00	-30.3	26,447	-0.11%
2022/03/07	3.5	139.37	15	141.00	138.00	-11.5	26,398	-0.04%
2022/03/04	4	145.00	14	147.29	147.00	-10	26,573	-0.04%
2022/03/03	5.2	147.42	8	146.63	146.50	-2.8	26,961	-0.01%
2022/03/02	10	147.80	36	148.40	146.50	-26	27,141	-0.10%
2022/03/01	17	149.35	13	150.96	150.00	4	27,201	0.01%
2022/02/25	10	150.45	14.5	152.48	147.50	-4.5	27,962	-0.02%
2022/02/24	7.1	146.71	5.2	151.58	147.00	1.9	26,920	0.01%
2022/02/23	8.6	152.06	17	151.38	152.50	-8.4	27,583	-0.03%
2022/02/22	4	147.12	4	147.25	146.00	0	28,880	0.00%
2022/02/21	3.1	148.68	2.1	149.21	149.00	1	28,897	0.00%
2022/02/18	4.6	147.06	5	147.00	146.00	-0.5	28,964	0.00%
2022/02/17	9.2	145.75	2	145.50	146.00	7.2	28,875	0.02%
2022/02/16	4.1	142.34	6	140.67	140.50	-1.9	28,656	-0.01%
2022/02/15	32.8	141.10	22	142.30	138.00	10.8	28,612	0.04%
2022/02/14	19.1	142.47	20.2	142.17	141.50	-1.1	28,361	0.00%
2022/02/11	9.2	148.51	7	148.57	148.50	2.2	28,145	0.01%
2022/02/10	19.1	154.15	5	155.30	152.00	14.1	28,105	0.05%
2022/02/09	8.1	157.42	12.2	158.04	156.50	-4.1	27,722	-0.01%
2022/02/08	16.2	155.31	3	156.33	154.00	13.2	27,684	0.05%
2022/02/07	7.1	154.52	10.3	154.61	157.50	-3.2	27,610	-0.01%
2022/01/26	2.2	148.35	2	145.50	146.50	0.2	27,338	0.00%
2022/01/25	8	150.68	2	149.25	147.50	6	27,662	0.02%
2022/01/24	7	151.86	18	152.06	154.50	-11	27,855	-0.04%
2022/01/21	5.1	151.94	5.1	153.72	153.00	0.1	27,721	0.00%
2022/01/20	6	156.50	3	155.84	155.50	3	27,787	0.01%
2022/01/19	8	157.94	16	157.56	160.00	-8	27,546	-0.03%
2022/01/18	12	155.42	19.1	155.70	157.50	-7.1	27,586	-0.03%
2022/01/17	12	150.25	11	151.36	153.00	1	27,342	0.00%
2022/01/14	8	142.50	12	145.46	149.50	-4	27,570	-0.01%
2022/01/13	35.2	139.63	49	141.05	145.50	-13.8	27,268	-0.05%
2022/01/12	23.2	146.28	17	144.12	146.00	6.2	26,742	0.02%
2022/01/11	6	149.67	8.3	149.12	148.00	-2.3	26,472	-0.01%
2022/01/10	6	148.75	12	148.13	147.00	-6	26,245	-0.02%
2022/01/07	40.1	151.95	56	151.79	150.00	-16	25,915	-0.06%
2022/01/06	17	154.97	7.1	154.07	158.50	9.9	25,141	0.04%
2022/01/05	11.3	157.11	8	158.94	152.00	3.3	24,830	0.01%
2022/01/04	27	155.74	24	155.52	156.50	3	24,805	0.01%
2022/01/03	5	155.40	6.1	156.42	155.00	-1.1	24,513	0.00%
2021/12/30	1	150.00	2	149.25	151.00	-1	23,918	0.00%
2021/12/29	2.1	146.74	3	148.00	146.00	-0.9	23,910	0.00%
2021/12/28	5	148.00	5	148.80	148.50	0	24,017	0.00%
2021/12/27	5.1	148.50	5.1	149.28	146.50	-0.1	23,982	0.00%
2021/12/24	26	149.33	25.5	149.89	148.00	0.5	23,720	0.00%
2021/12/23	6	141.67	14	141.07	142.50	-8	22,952	-0.03%
2021/12/22	2	137.00	7	138.14	138.00	-5	23,031	-0.02%
2021/12/21	3	135.67	8.1	134.78	136.50	-5.1	23,073	-0.02%
2021/12/20	5.4	136.38	7	139.71	134.00	-1.6	23,026	-0.01%
2021/12/17	12	142.50	4.4	141.48	143.00	7.6	23,008	0.03%
2021/12/16	18.3	142.03	22	140.86	143.00	-3.7	22,816	-0.02%
2021/12/15	4	133.88	3	134.88	135.00	1	22,129	0.00%
2021/12/14	7	132.79	13.5	132.25	135.00	-6.4	21,914	-0.03%
2021/12/13	9.2	136.71	1	135.50	135.00	8.2	21,607	0.04%
2021/12/10	5	130.70	6.3	133.28	136.00	-1.3	21,243	-0.01%
2021/12/09	4	134.88	7	134.21	131.50	-3	20,944	-0.01%
2021/12/08	31	130.32	18.2	130.11	133.00	12.9	20,495	0.06%
2021/12/07	1	125.50	5.5	126.80	129.00	-4.5	20,086	-0.02%
2021/12/06	13.1	121.66	1	124.50	123.00	12.1	19,850	0.06%
2021/12/03	9	124.94	9.1	125.09	127.00	-0.1	19,809	0.00%
2021/12/02	12	121.54	5	121.70	118.00	7	19,497	0.04%
2021/12/01	37.1	120.94	19	121.32	122.00	18.1	19,303	0.09%
2021/11/30	14	125.32	6	125.42	125.50	8	19,069	0.04%
2021/11/29	36.1	119.19	13.7	119.76	123.00	22.4	18,690	0.12%
2021/11/26	5.2	118.56	52	119.38	116.50	-46.8	18,253	-0.26%
2021/11/25	10	121.30	10	122.65	124.00	0	18,128	0.00%
2021/11/24	12.2	123.34	7	123.64	121.50	5.2	18,025	0.03%
2021/11/23	7	120.21	8	120.31	122.00	-1	17,380	-0.01%
2021/11/22	15.5	119.05	15	119.90	121.00	0.5	17,102	0.00%
2021/11/19	20	114.98	49	115.30	117.00	-29	16,077	-0.18%
2021/11/18	2	103.25	4	106.50	106.50	-2	14,565	-0.01%
2021/11/17	36	93.91	17	96.32	97.00	19	14,477	0.13%
2021/11/16	34	92.69	10	92.60	93.00	24	14,555	0.16%
2021/11/15	8	93.11	33	92.76	92.90	-25	14,594	-0.17%
2021/11/12	8	93.81	31	94.14	94.00	-23	14,618	-0.16%
2021/11/11	1	91.20	2	92.65	91.30	-1	14,472	-0.01%
2021/11/10	1	89.50	2	91.10	90.40	-1	14,615	-0.01%
2021/11/09	38.5	92.56	6	93.28	90.40	32.5	14,599	0.22%
2021/11/08	9.9	89.56	62	88.78	88.30	-52.1	14,387	-0.36%
2021/11/05	24	89.10	18	88.17	93.40	6	14,490	0.04%
2021/11/04	16	92.16	3	91.87	90.60	13	14,242	0.09%
2021/11/03	9.5	93.43	4	93.48	93.70	5.5	14,336	0.04%
2021/11/02	25.1	96.46	15	95.11	93.10	10.1	14,258	0.07%
2021/11/01	11	94.75	11	95.37	95.60	0	13,772	0.00%
2021/10/29	22	91.47	22	91.65	91.90	0	13,483	0.00%
2021/10/28	23	91.31	16.3	91.29	90.90	6.7	13,464	0.05%
2021/10/27	8.3	87.83	0	0.00	88.20	8.3	13,179	0.06%
2021/10/26	44.4	89.92	12.1	89.51	88.30	32.3	13,181	0.25%
2021/10/25	3.3	86.89	1	86.60	87.10	2.3	12,835	0.02%
2021/10/22	20.3	85.32	41.1	85.33	86.60	-20.7	12,899	-0.16%
2021/10/21	2	81.30	29	81.63	81.10	-27	12,593	-0.21%
2021/10/20	6	82.28	41	82.35	81.10	-35	12,804	-0.27%
2021/10/19	57.5	81.33	32.6	81.95	82.00	25	12,849	0.19%
2021/10/18	24	79.75	18	80.24	80.50	6	12,887	0.05%
2021/10/15	2.2	77.65	13	78.78	79.00	-10.8	13,101	-0.08%
2021/10/14	7.5	75.89	44	74.82	74.50	-36.5	13,458	-0.27%
2021/10/13	11.2	77.43	1	76.90	77.30	10.2	13,687	0.07%
2021/10/12	2	78.10	15.4	78.97	78.90	-13.4	13,570	-0.10%
2021/10/08	0	0.00	3	73.87	74.00	-3	13,284	-0.02%
2021/10/07	2.2	72.27	2	72.30	72.60	0.2	13,358	0.00%
2021/10/06	7	72.06	5	72.32	70.70	2	13,536	0.01%
2021/10/05	42	65.95	0	0.00	70.60	42	13,501	0.31%
2021/10/04	5.2	69.98	2.1	70.40	69.00	3.1	13,401	0.02%
2021/10/01	8	73.84	5	72.44	72.50	3	13,377	0.02%
2021/09/30	14.1	74.11	3	73.90	73.80	11.1	13,553	0.08%
2021/09/29	14	74.29	60	75.03	73.10	-46	13,839	-0.33%
2021/09/28	42	79.32	2	79.15	78.70	40	13,692	0.29%
2021/09/27	2	82.15	2	82.50	82.40	0	13,539	0.00%
2021/09/24	3	80.86	54	79.89	82.50	-51	13,495	-0.38%
2021/09/23	0	0.00	2	78.80	78.80	-2	13,274	-0.02%
2021/09/22	0	0.00	0.1	75.90	75.70	-0.1	13,293	0.00%
2021/09/17	10	75.87	20	75.86	75.70	-10	13,406	-0.07%
2021/09/16	1	75.80	0	0.00	76.50	1	13,475	0.01%
2021/09/15	3	76.13	0	0.00	76.20	3	13,604	0.02%
2021/09/14	4	78.20	3	78.33	78.10	1	13,889	0.01%
2021/09/13	1	80.20	0	0.00	77.50	1	14,245	0.01%
2021/09/10	21	78.34	3	79.00	78.90	18	14,266	0.13%
2021/09/09	0	0.00	2	77.40	77.30	-2	14,264	-0.01%
2021/09/07	4	74.90	1	74.30	75.20	3	14,533	0.02%
2021/09/06	1.1	75.81	3	75.87	75.20	-1.9	14,779	-0.01%
2021/09/03	5	75.62	0	0.00	75.80	5	14,783	0.03%
2021/09/02	4	77.40	2	78.50	75.80	2	14,745	0.01%
2021/09/01	3	78.27	2	78.90	78.50	1	14,701	0.01%
2021/08/31	11	78.07	42	77.12	78.30	-31	14,683	-0.21%
2021/08/30	8	80.60	2	81.50	80.50	6	14,568	0.04%
2021/08/27	9	82.93	11	81.83	82.40	-2	14,439	-0.01%
2021/08/26	2	80.20	3	79.73	80.30	-1	14,087	-0.01%
2021/08/24	4	76.83	1	77.60	76.00	3	14,144	0.02%
2021/08/23	8	77.18	9	77.26	77.50	-1	14,026	-0.01%
2021/08/20	8	76.23	7.1	76.66	77.20	0.9	13,897	0.01%
2021/08/19	2	73.50	3	75.00	73.00	-1	13,602	-0.01%
2021/08/18	12	73.13	3	74.10	77.10	9	13,620	0.07%
2021/08/17	4	74.39	2.1	73.54	71.70	2	13,630	0.01%
2021/08/16	82	73.94	1	76.00	76.20	81	13,559	0.60%
2021/08/13	1	76.10	5.2	77.61	76.00	-4.2	13,425	-0.03%
2021/08/12	4.1	77.46	1	77.00	78.80	3.1	13,651	0.02%
2021/08/11	7.1	78.59	6.2	79.59	77.20	1	13,660	0.01%
2021/08/10	0.1	81.80	0	0.00	82.80	0.1	13,480	0.00%
2021/08/09	14.5	83.54	2	82.55	80.90	12.5	13,602	0.09%
2021/08/06	1	86.50	2	87.81	87.30	-1	13,439	-0.01%
2021/08/05	2	88.95	2	87.85	88.30	0	13,551	0.00%
2021/08/04	10.1	88.67	10	88.37	88.20	0.1	13,790	0.00%
2021/08/03	1.1	86.90	6	87.42	87.80	-4.9	13,794	-0.04%
2021/08/02	2	81.85	2	82.55	83.10	0	13,646	0.00%
2021/07/30	5	81.92	3.2	81.74	80.60	1.8	13,528	0.01%
2021/07/29	4	81.58	5	82.14	83.10	-1	13,469	-0.01%
2021/07/28	9.1	79.93	5	81.73	82.20	4	13,456	0.03%
2021/07/27	7.1	85.35	1.1	86.31	85.10	6	13,395	0.04%
2021/07/26	2.2	89.05	5	89.30	89.70	-2.9	13,392	-0.02%
2021/07/23	6	86.43	5	87.04	87.20	1	13,495	0.01%
2021/07/22	4	86.70	3	87.40	86.70	1	13,627	0.01%
2021/07/21	23.1	88.24	2	86.39	84.70	21.1	13,517	0.16%
2021/07/20	11	90.40	9	91.82	91.70	2	13,586	0.02%
2021/07/19	0	0.00	1	84.70	89.60	-1	13,331	-0.01%
2021/07/16	1	83.00	2	83.20	83.00	-1	13,088	-0.01%
2021/07/15	15	83.40	0	0.00	83.80	15	13,148	0.11%
2021/07/14	2	85.20	1	85.30	85.10	1	13,153	0.01%
2021/07/13	1	86.50	4	86.08	85.80	-3	13,029	-0.02%
2021/07/12	2	83.60	3	84.10	84.20	-1	12,905	-0.01%
2021/07/09	0	0.00	0.1	83.10	83.20	-0.1	12,932	0.00%
2021/07/08	0.1	81.20	2	81.70	82.10	-2	12,967	-0.02%
2021/07/07	3	81.03	5	81.38	81.60	-2	12,863	-0.02%
2021/07/06	3	80.67	8	81.25	80.10	-5	12,696	-0.04%
2021/07/05	1	76.20	41	75.60	77.50	-40	12,519	-0.32%
2021/07/02	0	0.00	1	74.10	74.20	-1	12,507	-0.01%
2021/07/01	0	0.00	3	74.93	74.20	-3	12,619	-0.02%
2021/06/30	33	75.05	0.4	73.55	74.60	32.6	12,526	0.26%
2021/06/29	12	75.07	0	0.00	74.10	12	12,405	0.10%
2021/06/28	1	74.10	1	75.30	75.60	0	12,425	0.00%
2021/06/25	6	72.98	2.3	73.33	73.40	3.7	12,329	0.03%
2021/06/24	4	73.68	0	0.00	73.50	4	12,357	0.03%
2021/06/23	22	75.57	24	75.04	74.80	-2	12,292	-0.02%
2021/06/22	3	73.00	16	72.31	72.40	-13	12,022	-0.11%
2021/06/18	1	69.90	0	0.00	70.60	1	11,698	0.01%
2021/06/17	3	70.73	4	70.23	71.20	-1	11,722	-0.01%
2021/06/16	29.7	69.10	63	68.18	69.30	-33.3	11,791	-0.28%
2021/06/15	2	67.35	28	67.16	67.80	-26	11,687	-0.22%
2021/06/11	1	63.30	1	63.40	63.60	0	11,555	0.00%
2021/06/10	0	0.00	1	63.80	64.00	-1	11,777	-0.01%
2021/06/09	1	63.50	5	63.72	65.00	-4	11,889	-0.03%
2021/06/08	9	65.13	7	65.36	64.80	2	11,937	0.02%
2021/06/07	1	64.20	22	62.80	64.10	-21	11,934	-0.18%
2021/06/04	11	65.07	1	64.70	64.30	10	11,845	0.08%
2021/06/03	71	65.30	3	65.90	65.80	68	11,859	0.57%
2021/06/02	2	64.70	4	65.58	64.30	-2	11,861	-0.02%
2021/06/01	0	0.00	8	63.68	64.00	-8	11,763	-0.07%
2021/05/28	2	61.60	1	62.00	61.50	1	11,730	0.01%
2021/05/26	1	61.10	7	61.96	62.00	-6	11,829	-0.05%
2021/05/25	5	58.74	6	61.18	62.10	-1	11,766	-0.01%
2021/05/24	0	0.00	1	57.80	57.70	-1	11,779	-0.01%
2021/05/21	1	57.70	0	0.00	57.60	1	11,816	0.01%
2021/05/20	3	58.43	3	58.27	57.50	0	11,905	0.00%
2021/05/18	1	55.10	3	55.60	55.80	-2	12,099	-0.02%
2021/05/17	3	54.53	0	0.00	52.20	3	12,110	0.02%
2021/05/14	0	0.00	3	56.70	56.80	-3	11,978	-0.03%
2021/05/13	6	55.58	7	55.41	55.20	-1	11,918	-0.01%
2021/05/12	3	52.37	3	55.80	54.50	0	11,847	0.00%
2021/05/11	4	56.53	5	57.22	55.30	-1	11,750	-0.01%
2021/05/10	22	60.91	28	61.05	59.90	-6	12,020	-0.05%
2021/05/07	18	61.31	2	61.60	61.40	16	12,225	0.13%
2021/05/06	1	58.50	16	61.03	59.00	-15	12,352	-0.12%
2021/05/05	3	59.30	2	60.90	58.90	1	12,507	0.01%
2021/05/04	8	62.24	8	62.13	60.50	0	12,696	0.00%
2021/05/03	2	65.70	1	64.10	63.00	1	12,729	0.01%
2021/04/29	6	69.02	7	68.06	66.40	-1	12,823	-0.01%
2021/04/28	2	66.40	2	66.00	65.70	0	12,537	0.00%
2021/04/26	0	0.00	3	63.10	62.80	-3	12,303	-0.02%
2021/04/23	2	60.30	11	60.25	61.40	-9	11,914	-0.08%
2021/04/22	2	57.45	0	0.00	55.90	2	11,783	0.02%
2021/04/21	2	58.00	0	0.00	57.30	2	11,799	0.02%
2021/04/20	4	57.00	4	57.23	57.40	0	11,736	0.00%
2021/04/19	0	0.00	6	55.48	55.60	-6	11,704	-0.05%
2021/04/16	3	55.43	0	0.00	55.20	3	11,708	0.03%
2021/04/15	6	54.62	10	55.73	56.00	-4	11,723	-0.03%
2021/04/14	1	52.50	2	53.00	52.90	-1	11,656	-0.01%
2021/04/13	3	54.37	0	0.00	54.00	3	11,682	0.03%
2021/04/12	0	0.00	18.1	54.92	54.60	-18.1	12,037	-0.15%
2021/04/09	1	55.10	1.1	55.14	55.30	-0.1	12,358	0.00%
2021/04/08	20	57.00	20	56.48	57.00	0	12,227	0.00%
2021/04/07	5	55.40	0	0.00	56.70	5	12,186	0.04%
2021/04/06	1	55.10	2	55.15	54.90	-1	12,081	-0.01%
2021/04/01	0	0.00	4	55.10	55.00	-4	12,093	-0.03%
2021/03/31	0.1	54.80	1	55.00	55.10	-0.9	12,061	-0.01%
2021/03/30	2	54.30	0	0.00	54.20	2	12,004	0.02%
2021/03/29	4	55.05	1	54.50	54.20	3	12,152	0.02%
2021/03/26	1	53.80	4	53.70	54.50	-3	12,295	-0.02%
2021/03/25	4	53.10	0	0.00	53.30	4	12,454	0.03%
2021/03/24	0	0.00	8	54.13	54.30	-8	12,934	-0.06%
2021/03/23	6	53.53	1	53.80	53.40	5	13,027	0.04%
2021/03/22	7	54.50	15	54.59	54.70	-8	13,350	-0.06%
2021/03/19	2	53.65	1	54.00	54.80	1	13,461	0.01%
2021/03/18	5	53.76	2	53.80	53.90	3	13,316	0.02%
2021/03/17	8	53.24	2	53.25	52.60	6	13,694	0.04%
2021/03/16	0	0.00	9	52.87	53.50	-9	13,719	-0.07%
2021/03/15	11	51.75	4	51.75	52.10	7	13,566	0.05%
2021/03/12	3	50.17	0	0.00	50.40	3	13,435	0.02%
2021/03/11	2	50.60	3	50.77	51.10	-1	13,364	-0.01%
2021/03/10	4	49.15	0	0.00	49.20	4	13,455	0.03%
2021/03/09	2	49.43	0	0.00	49.40	2	13,567	0.01%
2021/03/08	2	49.00	1	49.00	49.20	1	13,596	0.01%
2021/03/05	2	49.35	1	48.90	49.00	1	13,605	0.01%
2021/03/04	5	50.58	1	50.40	50.20	4	13,548	0.03%
2021/03/03	1	50.50	1	51.10	50.90	0	13,466	0.00%
2021/03/02	1	52.00	2	51.65	50.80	-1	13,458	-0.01%
2021/02/26	5	50.10	0	0.00	50.50	5	13,419	0.04%
2021/02/25	0	0.00	0	51.00	51.10	0	13,502	0.00%
2021/02/24	4	50.30	1	51.20	49.70	3	13,605	0.02%
2021/02/23	10	52.07	1	51.60	51.40	9	13,783	0.07%
2021/02/22	14.1	53.49	2	54.00	53.00	12.1	13,846	0.09%
2021/02/19	7	52.20	8	52.21	52.60	-1	13,716	-0.01%
2021/02/18	8	51.83	13	51.87	52.60	-5	13,480	-0.04%
2021/02/17	2	49.47	14	49.68	49.35	-12	13,096	-0.09%
2021/02/05	2	47.95	1	48.20	48.05	1	12,921	0.01%
2021/02/04	2	48.53	0	0.00	48.50	2	12,838	0.02%
2021/02/03	1	49.85	1	49.10	49.90	0	12,713	0.00%
2021/02/02	2	49.90	1.1	49.59	49.60	0.9	12,568	0.01%
2021/02/01	7	49.74	23	50.25	50.50	-16	12,400	-0.13%
2021/01/29	1	49.10	7	48.90	49.10	-6	11,970	-0.05%
2021/01/28	6	48.05	1	49.50	47.20	5	11,788	0.04%
2021/01/27	6	50.14	9.2	50.02	49.55	-3.2	11,599	-0.03%
2021/01/26	5	49.26	13.2	49.47	49.25	-8.2	11,336	-0.07%
2021/01/25	5	48.62	16	48.55	48.60	-11	11,053	-0.10%
2021/01/22	5	46.46	9	46.71	48.10	-4	10,747	-0.04%
2021/01/21	0	0.00	7	45.19	45.35	-7	10,434	-0.07%
2021/01/20	1	43.35	3	43.80	43.35	-2	10,307	-0.02%
2021/01/19	1.1	44.40	0	0.00	44.55	1.1	10,227	0.01%
2021/01/18	2	43.83	0	0.00	44.80	2	10,163	0.02%
2021/01/15	3.1	44.71	3	43.95	44.30	0.1	10,066	0.00%
2021/01/14	5.2	45.61	0	0.00	45.25	5.2	9,898	0.05%
2021/01/13	3.1	46.01	0	0.00	46.05	3.1	9,753	0.03%
2021/01/12	1.1	46.58	0	0.00	46.30	1.1	9,641	0.01%
2021/01/11	1.1	47.27	0	0.00	47.80	1.1	9,521	0.01%
2021/01/08	11	47.73	5	48.05	47.45	6	9,504	0.06%
2021/01/07	2	48.18	3	48.32	48.15	-1	9,418	-0.01%
2021/01/06	7	47.99	3	48.05	47.05	4	9,411	0.04%
2021/01/05	12	48.84	5	48.99	49.00	7	9,338	0.07%
2021/01/04	3	47.02	8.4	48.14	48.50	-5.4	8,979	-0.06%
2020/12/31	10	46.00	1	46.00	45.80	9	8,581	0.10%
2020/12/30	0.1	45.85	0	0.00	45.95	0.1	8,502	0.00%
2020/12/29	0.1	46.10	5	46.17	45.65	-4.9	8,427	-0.06%
2020/12/28	0	45.80	1	46.45	46.65	-1	8,355	-0.01%
2020/12/25	7.2	45.34	1	45.35	45.30	6.2	8,273	0.07%
2020/12/24	4	45.45	2	45.60	45.45	2	8,225	0.02%
2020/12/23	2	46.40	2	46.30	45.85	0	8,175	0.00%
2020/12/22	5	47.18	5	48.09	45.50	0	8,084	0.00%
2020/12/21	1	47.40	6	47.56	48.20	-5	7,859	-0.06%
2020/12/18	25	47.63	25	46.87	46.10	0	7,645	0.00%
2020/12/17	4	46.16	7	46.35	46.30	-3	7,137	-0.04%
2020/12/16	10	46.27	27	46.42	46.90	-17	6,983	-0.24%
2020/12/15	10	44.49	5	44.90	43.80	5	6,570	0.08%
2020/12/14	10	45.60	31	45.84	46.00	-21	6,367	-0.33%
2020/12/11	26	45.47	37	45.37	45.40	-11	6,225	-0.18%
2020/12/10	1	43.30	3	42.88	43.45	-2	5,707	-0.04%
2020/12/09	3	42.27	1	42.75	42.20	2	5,573	0.04%
2020/12/08	1	43.15	6	42.95	42.85	-5	5,507	-0.09%
2020/12/07	0	0.00	6	42.98	42.90	-6	5,773	-0.10%
2020/12/04	9	42.98	2.4	43.04	43.05	6.6	5,885	0.11%
2020/12/03	0	0.00	3.1	43.00	42.75	-3.1	5,731	-0.05%
2020/12/02	0	0.00	3.3	42.92	42.55	-3.3	5,636	-0.06%
2020/12/01	6	42.12	13.2	42.18	42.50	-7.2	5,581	-0.13%
2020/11/30	3	41.42	0	0.00	41.00	3	5,576	0.05%
2020/11/27	1	41.75	1	41.70	41.75	0	5,694	0.00%
2020/11/26	1	42.05	0	0.00	41.95	1	5,804	0.02%
2020/11/25	3	41.57	4	41.50	41.90	-1	5,880	-0.02%
2020/11/24	2	42.25	8	42.39	42.10	-6	6,174	-0.10%
2020/11/23	11	43.16	17	42.69	42.80	-6	6,054	-0.10%
2020/11/20	4	41.48	15	41.89	41.90	-11	5,885	-0.19%
2020/11/19	3	40.70	4	40.71	40.70	-1	5,592	-0.02%
2020/11/18	11	39.93	3	40.00	39.95	8	5,521	0.14%
2020/11/17	1	38.90	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	0.2	39.45	39.35	-0.2	5,868	0.00%
2020/11/10	4	39.60	0	0.00	39.40	4	6,801	0.06%
2020/11/09	0	0.00	4	40.03	39.80	-4	7,407	-0.05%
2020/11/06	0	0.00	2	39.83	39.30	-2	7,464	-0.03%
2020/11/05	6	39.83	5	40.03	39.30	1	7,547	0.01%
2020/11/04	1	39.45	2	39.38	39.45	-1	7,610	-0.01%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/10/29	2	38.50	4	38.55	39.05	-2	7,884	-0.03%
2020/10/28	0	0.00	3	39.30	39.20	-3	7,902	-0.04%
2020/10/26	0	0.00	6	39.18	39.10	-6	7,938	-0.08%
2020/10/23	0	0.00	2	38.95	38.85	-2	7,975	-0.03%
2020/10/22	0	0.00	2	39.10	39.10	-2	8,123	-0.02%
2020/10/21	1	38.60	0	0.00	38.45	1	8,166	0.01%
2020/10/20	3	38.60	1	38.70	38.50	2	8,262	0.02%
2020/10/19	4	38.60	1	39.05	38.85	3	8,349	0.04%
2020/10/15	0	0.00	1	39.20	39.50	-1	8,647	-0.01%
2020/10/14	1	39.55	15	39.46	39.65	-14	8,656	-0.16%
2020/10/13	11	37.51	2	38.00	38.10	9	8,795	0.10%
2020/10/12	3	37.52	0	0.00	37.50	3	8,885	0.03%
2020/10/08	0	0.00	12	38.33	38.35	-12	8,979	-0.13%
2020/10/07	2	38.80	1	38.80	38.70	1	9,186	0.01%
2020/10/06	2	39.08	7	38.98	39.05	-5	9,384	-0.05%
2020/10/05	3	38.12	1	38.10	38.55	2	9,582	0.02%
2020/09/30	3	38.10	1	38.10	38.10	2	9,882	0.02%
2020/09/29	2	37.98	3	37.83	37.75	-1	9,976	-0.01%
2020/09/28	7	37.96	0	0.00	37.90	7	10,155	0.07%
2020/09/25	7	38.04	1	37.65	37.60	6	10,413	0.06%
2020/09/24	3	38.83	0	0.00	38.55	3	10,511	0.03%
2020/09/23	6	39.91	2	40.13	39.55	4	10,802	0.04%
2020/09/22	3	39.43	0	0.00	40.05	3	11,084	0.03%
2020/09/21	2	40.40	4	40.24	40.20	-2	11,099	-0.02%
2020/09/18	4	40.63	8	40.63	40.70	-4	11,199	-0.04%
2020/09/17	3	41.02	10	41.02	40.85	-7	11,195	-0.06%
2020/09/16	3	41.40	12	41.52	41.30	-9	11,249	-0.08%
2020/09/15	4	41.91	2	41.93	41.65	2	11,338	0.02%
2020/09/14	1	41.65	4	41.86	41.70	-3	11,693	-0.03%
2020/09/11	3	40.78	2	40.95	41.10	1	12,061	0.01%
2020/09/10	12	41.45	12	42.10	40.80	0	12,189	0.00%
2020/09/09	9	41.18	7	41.14	41.15	2	12,078	0.02%
2020/09/08	2	40.08	2	40.13	40.00	0	11,968	0.00%
2020/09/07	2	40.63	0	0.00	40.10	2	12,136	0.02%
2020/09/04	1	40.15	0	0.00	40.65	1	12,307	0.01%
2020/09/03	15	41.34	0	0.00	41.00	15	12,619	0.12%
2020/09/02	0	0.00	5	41.49	41.15	-5	13,279	-0.04%
2020/09/01	4	40.85	0	0.00	40.60	4	13,354	0.03%
2020/08/31	2	41.20	1	41.40	41.20	1	13,354	0.01%
2020/08/28	5	41.31	13	41.88	41.40	-8	13,442	-0.06%
2020/08/27	0	0.00	7	40.05	40.05	-7	13,279	-0.05%
2020/08/26	3	39.80	1	39.95	39.80	2	13,449	0.01%
2020/08/25	4	39.69	13	39.54	40.10	-9	13,704	-0.07%
2020/08/24	4	38.79	2	38.75	38.95	2	13,789	0.01%
2020/08/21	12	38.51	4	38.66	38.50	8	14,062	0.06%
2020/08/20	22	38.14	13	37.95	38.50	9	14,188	0.06%
2020/08/19	18	40.21	5	40.84	40.10	13	14,272	0.09%
2020/08/18	16	41.58	1	41.95	41.20	15	14,805	0.10%
2020/08/17	3	43.62	4	44.23	43.50	-1	15,335	-0.01%
2020/08/14	5	43.43	6	43.54	43.55	-1	15,665	-0.01%
2020/08/13	12	43.08	33	42.64	44.00	-21	16,035	-0.13%
2020/08/12	3	41.00	1	40.75	40.90	2	15,663	0.01%
2020/08/11	18	40.83	21	40.99	41.30	-3	15,714	-0.02%
2020/08/10	5	41.95	16	41.28	40.60	-11	15,931	-0.07%
2020/08/07	17	40.36	1	40.30	40.20	16	16,099	0.10%
2020/08/06	17	41.19	0	0.00	41.10	17	16,466	0.10%
2020/08/05	0	0.00	6	41.55	41.40	-6	16,852	-0.04%
2020/08/04	2	42.10	0	41.50	41.50	2	17,247	0.01%
2020/07/31	8	40.83	1	40.65	40.85	7	17,766	0.04%
2020/07/30	1	41.30	0	0.00	41.40	1	17,869	0.01%
2020/07/29	15	40.80	7	40.64	40.90	8	17,928	0.04%
2020/07/28	1	39.30	12	39.85	39.45	-11	17,901	-0.06%
2020/07/27	10	41.15	0	0.00	40.55	10	17,835	0.06%
2020/07/24	0	0.00	4	41.66	41.30	-4	17,873	-0.02%
2020/07/23	2	42.08	0	0.00	42.00	2	17,960	0.01%
2020/07/22	0	0.00	1	42.70	42.80	-1	18,107	-0.01%
2020/07/21	1	41.40	7	41.09	41.50	-6	17,986	-0.03%
2020/07/20	1	39.50	0	0.00	39.65	1	17,840	0.01%
2020/07/17	9	40.69	10	39.77	39.85	-1	17,837	-0.01%
2020/07/16	8	43.21	1	43.25	43.25	7	17,635	0.04%
2020/07/15	2	42.75	2	42.35	42.50	0	17,423	0.00%
2020/07/14	1	42.70	5	43.50	42.50	-4	17,379	-0.02%
2020/07/13	10	43.66	8	43.88	44.50	2	17,295	0.01%
2020/07/10	0	0.00	12	42.71	42.50	-12	17,133	-0.07%
2020/07/09	22	41.70	106	41.71	41.95	-84	16,925	-0.50%	大賣/
2020/07/08	5	43.58	3	43.72	43.85	2	16,649	0.01%
2020/07/07	5	43.56	1	44.00	43.50	4	16,597	0.02%
2020/07/06	5	44.48	13	44.20	44.00	-8	16,597	-0.05%
2020/07/03	3	43.32	7	43.26	43.00	-4	16,418	-0.02%
2020/07/02	12	42.77	11	42.78	43.95	1	16,271	0.01%
2020/07/01	27	41.94	29	41.85	41.95	-2	15,947	-0.01%
2020/06/30	2	40.80	4	40.80	40.60	-2	15,644	-0.01%
2020/06/29	0	0.00	6	40.73	40.65	-6	15,658	-0.04%
2020/06/24	36	40.80	0	0.00	40.50	36	15,616	0.23%
2020/06/23	10	40.80	3	41.00	40.65	7	15,686	0.04%
2020/06/22	0	0.00	2	40.45	40.55	-2	15,677	-0.01%
2020/06/19	35	40.71	8	40.80	40.50	27	15,803	0.17%
2020/06/18	14	40.13	22	39.60	40.60	-8	15,511	-0.05%
2020/06/17	1	38.30	0	38.80	38.40	1	15,081	0.01%
2020/06/16	31	38.00	3	38.35	38.75	28	15,016	0.19%
2020/06/12	55	38.31	14	37.41	37.95	41	14,993	0.27%
2020/06/11	3	38.07	3	38.55	38.20	0	14,908	0.00%
2020/06/10	6	37.25	11	37.61	38.05	-5	14,791	-0.03%
2020/06/09	38	38.22	69	37.75	37.35	-31	14,569	-0.21%
2020/06/08	12	40.48	13	40.70	40.55	-1	13,891	-0.01%
2020/06/05	2	40.40	0	0.00	40.80	2	13,694	0.01%
2020/06/04	0	0.00	10	40.57	40.35	-10	13,703	-0.07%
2020/06/03	2	42.15	0	0.00	41.10	2	13,553	0.01%
2020/06/02	8	41.08	6	41.27	41.00	2	13,320	0.02%
2020/06/01	5	41.42	7	41.65	41.85	-2	13,121	-0.02%
2020/05/29	11	40.77	4	40.80	40.60	7	12,818	0.05%
2020/05/28	4	41.51	2	41.68	40.55	2	12,660	0.02%
2020/05/27	2	41.70	4.5	41.82	41.60	-2.5	12,319	-0.02%
2020/05/26	13	42.58	9	42.16	41.70	4	12,135	0.03%
2020/05/25	38	41.66	36	41.95	42.30	2	11,780	0.02%
2020/05/22	18	39.98	156	40.19	39.80	-138	11,043	-1.25%	大賣/鉅額交易
2020/05/21	6	39.05	3	38.83	38.85	3	10,233	0.03%
2020/05/20	5	37.67	69	38.06	39.05	-64	9,765	-0.66%
2020/05/19	200	37.19	0	0.00	36.30	200	9,161	2.18%	大買/鉅額交易
2020/05/18	1	35.75	0	0.00	36.10	1	8,953	0.01%
2020/05/15	4	36.36	2	35.00	35.80	2	8,840	0.02%
2020/05/14	6	36.72	14	37.11	36.50	-8	8,503	-0.09%
2020/05/13	3	36.17	10	36.43	37.45	-7	8,158	-0.09%
2020/05/12	6	35.85	22	35.72	35.85	-16	7,777	-0.21%
2020/05/11	13	33.79	18	34.66	34.90	-5	7,351	-0.07%
2020/05/08	5	33.18	13	33.35	33.00	-8	6,940	-0.12%
2020/05/07	0	0.00	7	31.92	31.95	-7	6,412	-0.11%
2020/05/06	1	31.30	3	31.42	31.25	-2	6,293	-0.03%
2020/05/05	9	30.88	3	30.70	30.60	6	6,183	0.10%
2020/05/04	3	30.50	0	0.00	30.55	3	6,093	0.05%
2020/04/30	0	0.00	2	30.85	31.00	-2	6,073	-0.03%
2020/04/29	5	31.01	0	0.00	30.75	5	6,055	0.08%
2020/04/28	48	31.03	15	31.01	30.95	33	6,023	0.55%
2020/04/27	6	30.56	13	30.57	30.80	-7	5,969	-0.12%
2020/04/24	12	28.83	1	28.80	28.95	11	5,749	0.19%
2020/04/23	3	28.37	0	0.00	28.35	3	5,699	0.05%
2020/04/22	1	27.25	0	0.00	28.10	1	5,707	0.02%
2020/04/21	2	28.13	16	28.26	27.80	-14	5,660	-0.25%
2020/04/20	0	0.00	2	28.78	28.85	-2	5,640	-0.04%
2020/04/17	16	29.60	2	29.53	28.75	14	5,625	0.25%
2020/04/16	1	29.20	2	28.85	29.10	-1	5,528	-0.02%
2020/04/15	0	0.00	2	28.10	28.15	-2	5,394	-0.04%
2020/04/14	2	27.88	2	27.85	27.90	0	5,394	0.00%
2020/04/13	2	27.55	5	27.63	27.50	-3	5,393	-0.06%
2020/04/10	1	27.65	8	27.82	27.80	-7	5,406	-0.13%
2020/04/09	10	27.69	12	27.59	27.60	-2	5,419	-0.04%
2020/04/08	23	26.60	2	26.38	26.80	21	5,307	0.40%
2020/04/07	10	25.69	8	25.64	25.90	2	5,205	0.04%
2020/04/01	0	0.00	1	24.90	24.95	-1	5,183	-0.02%
2020/03/31	10	24.98	2	25.23	24.70	8	5,167	0.15%
2020/03/30	1	25.10	1	25.05	25.10	0	5,085	0.00%
2020/03/27	2	24.73	4	24.45	24.60	-2	4,988	-0.04%
2020/03/26	3	23.90	2	23.80	24.05	1	4,862	0.02%
2020/03/25	18	24.74	19	25.12	24.30	-1	4,773	-0.02%
2020/03/24	15	23.67	15	23.40	23.75	0	4,530	0.00%
2020/03/23	7	21.61	0	0.00	21.60	7	4,424	0.16%
2020/03/20	18	22.61	1	22.45	22.60	17	4,426	0.38%
2020/03/19	3	22.43	7	21.70	21.00	-4	4,364	-0.09%
2020/03/18	1	22.50	0	0.00	22.40	1	4,298	0.02%
2020/03/17	3	22.13	0	0.00	22.00	3	4,367	0.07%
2020/03/12	1	26.40	0	0.00	26.15	1	4,318	0.02%
2020/03/11	5	28.41	0	0.00	28.25	5	4,250	0.12%
2020/03/10	2	28.00	0	0.00	28.40	2	4,285	0.05%
2020/03/09	1	29.25	0	0.00	29.00	1	4,176	0.02%
2020/03/06	0	0.00	10	30.29	30.30	-10	4,136	-0.24%
2020/03/04	1	30.30	6	30.50	30.30	-5	4,292	-0.12%
2020/02/27	11	30.96	4	31.48	30.90	7	4,561	0.15%
2020/02/26	0	0.00	10	31.00	31.05	-10	4,704	-0.21%
2020/02/24	0	0.00	5	30.90	30.65	-5	5,145	-0.10%
2020/02/21	0	0.00	2	31.25	31.20	-2	5,163	-0.04%
2020/02/20	3	31.05	1	31.35	31.05	2	5,187	0.04%
2020/02/19	10	31.25	0	0.00	31.05	10	5,182	0.19%
2020/02/18	0	0.00	1	30.85	30.85	-1	5,200	-0.02%
2020/02/17	5	30.35	0.2	30.45	30.35	4.8	5,173	0.09%
2020/02/14	0	0.00	1	30.35	30.30	-1	5,232	-0.02%
2020/02/13	0	0.00	3	30.32	30.15	-3	5,292	-0.06%
2020/02/12	0	0.00	1	29.60	29.80	-1	5,426	-0.02%
2020/02/11	4	29.31	0	0.00	29.15	4	5,723	0.07%
2020/02/07	2	29.38	0	0.00	29.30	2	5,834	0.03%
2020/02/06	4	29.63	0	0.00	29.65	4	6,091	0.07%
2020/02/05	2	29.30	0	0.00	29.35	2	6,321	0.03%
2020/01/31	1	29.45	1	29.65	29.75	0	6,368	0.00%
2020/01/30	3	29.65	0	0.00	29.00	3	6,404	0.05%
2020/01/16	0	0.00	1	31.65	31.60	-1	6,288	-0.02%
2020/01/15	2	31.35	0	0.00	31.20	2	6,308	0.03%
2020/01/14	1	31.40	1	31.50	31.40	0	6,372	0.00%
2020/01/13	1	30.65	8	30.75	30.75	-7	6,421	-0.11%
2020/01/10	1	30.55	0	0.00	30.50	1	6,455	0.02%
2020/01/02	0	0.00	1	31.75	31.90	-1	7,116	-0.01%
2019/12/30	0	0.00	1	31.10	31.05	-1	7,215	-0.01%
2019/12/27	1	31.35	0	0.00	31.15	1	7,464	0.01%
2019/12/26	0	0.00	1	30.85	30.90	-1	7,462	-0.01%
2019/12/23	1	30.80	30	30.90	30.75	-29	7,493	-0.39%
2019/12/20	3	31.13	0	0.00	31.05	3	7,472	0.04%
2019/12/19	0	0.00	1	31.05	31.20	-1	7,447	-0.01%
2019/12/18	0	0.00	1	31.15	31.10	-1	7,423	-0.01%
2019/12/17	0	0.00	21	30.81	30.95	-21	7,381	-0.28%
2019/12/13	24	30.42	0	0.00	30.20	24	7,288	0.33%
2019/12/12	4	30.43	1	30.40	30.20	3	7,172	0.04%
2019/12/11	7	30.76	1	30.85	30.80	6	7,033	0.09%
2019/12/10	4	31.43	0	0.00	31.45	4	6,910	0.06%
2019/12/09	25	31.40	0	0.00	31.35	25	6,856	0.36%
2019/12/06	0	0.00	10	31.71	31.75	-10	6,905	-0.14%
2019/12/05	2	32.00	0	0.00	31.90	2	6,892	0.03%
2019/12/04	2	31.60	0	0.00	31.90	2	6,846	0.03%
2019/12/03	0	0.00	3	31.75	31.65	-3	6,889	-0.04%
2019/12/02	11	32.05	0	0.00	31.30	11	6,883	0.16%
2019/11/28	1	32.65	0	0.00	32.70	1	6,789	0.01%
2019/11/27	3	32.77	1	33.05	33.15	2	6,741	0.03%
2019/11/25	5	33.15	1	33.30	32.60	4	6,607	0.06%
2019/11/22	2	33.23	1.8	32.55	32.55	0.2	6,450	0.00%
2019/11/21	1	31.20	0	0.00	32.05	1	6,166	0.02%
2019/11/20	2.1	31.73	0	0.00	31.50	2.1	6,381	0.03%
2019/11/15	4	32.09	3	32.20	31.85	1	6,786	0.01%
2019/11/14	2	31.83	2	31.90	31.85	0	6,799	0.00%
2019/11/13	0	0.00	3	31.85	31.80	-3	6,794	-0.04%
2019/11/12	2	32.40	9	32.39	32.55	-7	6,786	-0.10%
2019/11/11	6	32.71	11	33.00	32.55	-5	6,729	-0.07%
2019/11/08	16.2	32.75	2	33.03	32.85	14.2	6,584	0.22%
2019/11/07	1	31.70	0	0.00	31.75	1	6,266	0.02%
2019/11/06	6	32.16	9	32.00	32.15	-3	6,253	-0.05%
2019/11/05	2.7	32.75	12	32.57	32.75	-9.3	6,175	-0.15%
2019/11/04	1	32.00	0	0.00	32.05	1	5,941	0.02%
2019/11/01	2	29.70	0	0.00	29.70	2	5,705	0.04%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	1	30.20	0	0.00	30.00	1	5,678	0.02%
2019/10/29	1	30.50	8	30.99	30.50	-7	5,603	-0.12%
2019/10/25	0	0.00	2	31.60	31.55	-2	5,527	-0.04%
2019/10/24	0	0.00	1	31.65	31.75	-1	5,522	-0.02%
2019/10/23	0	0.00	3	31.75	31.50	-3	5,547	-0.05%
2019/10/21	0	0.00	30	32.05	32.05	-30	5,473	-0.55%
2019/10/18	0	0.00	1	31.35	31.35	-1	5,387	-0.02%
2019/10/17	1	31.15	3	31.05	31.35	-2	5,366	-0.04%
2019/10/16	0	0.00	1	31.00	30.85	-1	5,349	-0.02%
2019/10/15	94	31.68	52	31.12	30.90	42	5,293	0.79%
2019/10/14	6	30.49	2	31.03	31.00	4	5,017	0.08%
2019/10/09	0	0.00	4	30.28	30.70	-4	4,732	-0.08%
2019/10/08	0	0.00	7	30.84	30.70	-7	4,734	-0.15%
2019/10/07	0	0.00	4	30.65	30.90	-4	4,709	-0.08%
2019/10/04	0	0.00	2	29.98	29.80	-2	4,594	-0.04%
2019/10/03	13	29.92	5	29.95	30.10	8	4,570	0.18%
2019/10/02	6	28.75	2	28.25	29.40	4	4,302	0.09%
2019/09/27	2	28.33	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	4	28.94	28.90	-4	4,295	-0.09%
2019/09/25	0	0.00	4	28.80	28.90	-4	4,321	-0.09%
2019/09/24	0	0.00	37	28.92	29.00	-37	4,368	-0.85%
2019/09/23	2	28.35	1	28.70	28.65	1	4,361	0.02%
2019/09/20	0	0.00	1	28.40	28.30	-1	4,381	-0.02%
2019/09/18	1	28.55	0	0.00	28.50	1	4,383	0.02%
2019/09/17	1	28.85	2	28.90	28.55	-1	4,408	-0.02%
2019/09/12	2	28.90	11	28.91	29.00	-9	4,640	-0.19%
2019/09/11	4	28.86	0	0.00	28.75	4	4,673	0.09%
2019/09/10	7	28.44	8	28.04	29.00	-1	4,647	-0.02%
2019/09/06	1	29.20	1	29.40	29.40	0	4,527	0.00%
2019/09/05	1	29.65	0	0.00	29.20	1	4,627	0.02%
2019/09/04	2	29.10	0	0.00	29.35	2	4,608	0.04%
2019/09/03	2	28.73	11	28.65	28.95	-9	4,617	-0.19%
2019/09/02	1	28.10	0	0.00	28.25	1	4,558	0.02%
2019/08/30	12	28.23	1	27.90	27.90	11	4,556	0.24%
2019/08/29	1	28.05	0	0.00	27.90	1	4,525	0.02%
2019/08/28	1	28.05	2	28.05	28.05	-1	4,513	-0.02%
2019/08/27	5	28.39	1	28.70	28.00	4	4,599	0.09%
2019/08/26	3	27.72	7	28.13	28.10	-4	4,548	-0.09%
2019/08/23	2	30.33	0	0.00	30.30	2	4,475	0.04%
2019/08/22	9	31.29	1	31.00	30.80	8	4,316	0.19%
2019/08/20	32	33.79	1	33.70	33.60	31	3,970	0.78%
2019/08/14	0	0.00	3	32.83	32.70	-3	4,184	-0.07%
2019/08/13	5	31.75	5	32.10	32.35	0	4,226	0.00%
2019/08/12	1	32.20	0	0.00	32.25	1	4,264	0.02%
2019/08/08	12	31.96	0	0.00	32.00	12	4,308	0.28%
2019/08/06	2	32.00	0	0.00	32.00	2	4,444	0.05%
2019/08/05	1	32.30	0	0.00	32.25	1	4,458	0.02%
2019/08/02	0	0.00	2	32.85	32.80	-2	4,542	-0.04%
2019/07/29	0	0.00	3	34.50	34.50	-3	4,631	-0.06%
2019/07/26	2	34.85	0	0.00	34.75	2	4,692	0.04%
2019/07/25	4	35.11	0	0.00	34.85	4	4,719	0.08%
2019/07/22	0	0.00	2	34.90	34.80	-2	4,803	-0.04%
2019/07/17	0	0.00	1	35.10	35.05	-1	4,961	-0.02%
2019/07/16	0	0.00	7	35.20	35.20	-7	5,080	-0.14%
2019/07/15	2	35.60	0	0.00	35.35	2	5,215	0.04%
2019/07/12	0	0.00	2	35.15	35.25	-2	5,313	-0.04%
2019/07/11	10	34.97	9	34.85	34.65	1	5,449	0.02%
2019/07/08	0	34.50	0	0.00	34.30	0	5,725	0.00%
2019/07/05	0	0.00	5	34.40	34.55	-5	5,925	-0.08%
2019/07/04	35	34.56	41	34.52	34.60	-6	6,265	-0.10%
2019/06/28	0	0.00	1	33.40	33.30	-1	6,902	-0.01%
2019/06/26	0	0.00	1	33.10	33.15	-1	7,213	-0.01%
2019/06/24	1	33.75	0	0.00	33.75	1	7,343	0.01%
2019/06/21	1	33.60	2	34.18	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	6	33.00	33.70	-6	7,327	-0.08%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/18	0	0.00	2	32.10	32.15	-2	7,757	-0.03%
2019/06/17	2	32.23	0	0.00	32.25	2	7,868	0.03%
2019/06/14	6	32.35	4	32.40	32.20	2	7,933	0.03%
2019/06/13	54	33.25	56	32.69	32.65	-2	7,961	-0.03%
2019/06/12	1	32.20	1	32.30	32.30	0	7,865	0.00%
2019/06/11	5	31.89	1	31.70	31.70	4	7,877	0.05%
2019/06/10	2	31.15	5	31.45	31.55	-3	8,020	-0.04%
2019/06/05	3	31.58	2	31.55	31.30	1	8,334	0.01%
2019/06/04	4	31.28	1	31.10	31.10	3	8,331	0.04%
2019/06/03	31	31.04	30	30.90	31.05	1	8,323	0.01%
2019/05/31	2	32.00	1	32.30	32.00	1	8,202	0.01%
2019/05/30	5	32.30	2	31.95	31.95	3	8,176	0.04%
2019/05/29	30	31.45	32	31.86	32.70	-2	8,135	-0.02%
2019/05/27	11	30.34	2	30.60	30.95	9	8,098	0.11%
2019/05/24	2	30.25	2	31.05	30.25	0	8,087	0.00%
2019/05/23	5	30.64	2	30.50	30.80	3	8,036	0.04%
2019/05/22	5	32.00	1	32.10	32.05	4	7,867	0.05%
2019/05/20	2	34.00	0	0.00	33.65	2	7,855	0.03%
2019/05/17	0	0.00	1	34.45	34.50	-1	7,864	-0.01%
2019/05/16	0	0.00	5	34.18	34.05	-5	7,855	-0.06%
2019/05/15	0	0.00	3	33.83	33.50	-3	7,953	-0.04%
2019/05/14	5	31.31	2	31.65	32.60	3	7,996	0.04%
2019/05/10	4	34.66	5	34.31	33.95	-1	7,912	-0.01%
2019/05/09	1	35.30	4	36.38	35.05	-3	7,883	-0.04%
2019/05/07	2	36.83	3	37.12	36.95	-1	8,205	-0.01%
2019/05/06	2	37.03	1	37.10	36.70	1	8,284	0.01%
2019/05/03	3	37.52	9	37.61	37.90	-6	8,241	-0.07%
2019/05/02	1	37.45	1	37.20	37.40	0	8,187	0.00%
2019/04/30	1	36.10	2	36.38	36.95	-1	8,159	-0.01%
2019/04/29	3	36.32	12	36.27	36.25	-9	8,146	-0.11%
2019/04/26	0	0.00	1	37.25	37.00	-1	8,183	-0.01%
2019/04/25	2	37.88	1	38.35	37.85	1	8,169	0.01%
2019/04/24	1	38.05	1	37.55	37.55	0	8,154	0.00%
2019/04/22	4	38.18	1	38.80	37.80	3	8,045	0.04%
2019/04/19	3	38.18	10	38.26	38.35	-7	8,029	-0.09%
2019/04/18	4	37.40	4	37.81	37.35	0	7,983	0.00%
2019/04/17	7	37.81	13	38.25	37.50	-6	7,919	-0.08%
2019/04/16	5	37.54	3	37.52	37.35	2	7,788	0.03%
2019/04/15	2	37.33	3	37.18	37.15	-1	7,682	-0.01%
2019/04/12	6	35.99	3	36.12	36.30	3	7,588	0.04%
2019/04/11	4	37.25	5	37.15	36.20	-1	7,488	-0.01%
2019/04/10	6	37.25	9	37.79	37.25	-3	7,275	-0.04%
2019/04/09	10	36.90	15	36.81	37.20	-5	6,956	-0.07%
2019/04/08	8	35.35	13	35.40	35.95	-5	6,570	-0.08%
2019/04/03	2	34.45	0	0.00	34.50	2	6,398	0.03%
2019/04/02	2	34.15	3	34.33	34.15	-1	6,334	-0.02%
2019/04/01	25	34.54	15	33.97	33.95	10	6,285	0.16%
2019/03/29	13	34.05	6	34.37	34.50	7	6,158	0.11%
2019/03/28	2	33.98	3	34.53	34.60	-1	6,093	-0.02%
2019/03/26	1	34.00	5	33.60	33.60	-4	6,351	-0.06%
2019/03/22	1	34.55	3	34.67	33.80	-2	6,338	-0.03%
2019/03/21	2	35.48	1	35.85	35.10	1	6,491	0.02%
2019/03/20	0	0.00	9	34.37	34.55	-9	7,202	-0.12%
2019/03/19	4	33.35	0	0.00	33.35	4	7,144	0.06%
2019/03/18	3	34.38	1	34.10	34.10	2	7,276	0.03%
2019/03/15	3	33.75	1	34.05	34.10	2	7,280	0.03%
2019/03/14	4	33.91	0	0.00	33.60	4	7,304	0.05%
2019/03/13	9	34.26	2	34.30	34.05	7	7,331	0.10%
2019/03/12	5	34.00	20	33.89	34.70	-15	7,213	-0.21%
2019/03/11	3	33.02	2.5	33.09	33.55	0.5	7,122	0.01%
2019/03/08	13	32.11	12	32.37	32.35	1	7,322	0.01%
2019/03/07	6	32.74	0	0.00	32.60	6	7,370	0.08%
2019/03/06	1	32.55	3	32.60	32.60	-2	7,460	-0.03%
2019/03/05	0	0.00	4	33.00	32.75	-4	7,619	-0.05%
2019/03/04	5	33.11	6	32.98	32.70	-1	7,753	-0.01%
2019/02/27	3	32.05	1	32.15	32.25	2	7,836	0.03%
2019/02/26	7	32.26	0	0.00	32.20	7	8,037	0.09%
2019/02/22	6	32.95	6	32.95	32.95	0	8,149	0.00%
2019/02/21	3	33.20	2	33.08	33.10	1	8,252	0.01%
2019/02/19	1	32.30	1	32.80	33.00	0	8,725	0.00%
2019/02/18	3	31.85	12	31.92	32.00	-9	8,776	-0.10%
2019/02/14	1	33.40	5	33.30	32.95	-4	9,148	-0.04%
2019/02/13	2	32.65	0	0.00	33.00	2	9,185	0.02%
2019/02/12	0	32.40	6	32.53	32.40	-6	9,372	-0.06%
2019/02/11	5	32.55	6	32.41	32.60	-1	9,569	-0.01%
2019/01/30	8	32.44	18	32.31	32.15	-10	9,556	-0.10%
2019/01/29	19.2	32.31	6	32.26	32.45	13.2	9,548	0.14%
2019/01/28	0	0.00	43	32.00	32.10	-43	9,420	-0.46%
2019/01/25	16.8	30.33	8	30.54	30.80	8.8	9,325	0.09%
2019/01/24	0	0.00	2	29.95	29.90	-2	9,306	-0.02%
2019/01/22	1	29.50	0	0.00	29.40	1	9,377	0.01%
2019/01/21	11	29.84	10	29.78	29.75	1	9,400	0.01%
2019/01/18	1	29.05	3	29.20	29.55	-2	9,444	-0.02%
2019/01/17	1	29.85	0	0.00	29.20	1	9,525	0.01%
2019/01/16	3	29.83	0	0.00	29.85	3	9,492	0.03%
2019/01/14	1	29.80	0	0.00	29.95	1	9,470	0.01%
2019/01/11	11	30.59	1	29.85	29.55	10	9,515	0.11%
2019/01/10	18	30.81	4	30.99	30.70	14	9,456	0.15%
2019/01/09	7	29.97	6	30.10	30.55	1	9,464	0.01%
2019/01/04	1	28.90	1	28.95	29.00	0	9,580	0.00%
2018/12/27	14	30.90	5	31.45	30.25	9	9,932	0.09%
2018/12/26	3	30.87	2	30.63	30.25	1	9,965	0.01%
2018/12/25	1	30.30	4	29.86	30.25	-3	10,109	-0.03%
2018/12/24	7	30.32	1	30.35	30.30	6	10,397	0.06%
2018/12/22	2	30.03	6	30.18	30.05	-4	10,402	-0.04%
2018/12/21	6	29.33	2	30.15	30.50	4	10,443	0.04%
2018/12/20	7	30.56	1	30.10	29.70	6	10,349	0.06%
2018/12/19	3	31.95	2	32.08	31.85	1	10,170	0.01%
2018/12/18	6	31.82	2	32.20	31.90	4	10,041	0.04%
2018/12/17	2	31.98	2	32.03	32.20	0	10,053	0.00%
2018/12/14	3	32.38	0	0.00	31.85	3	10,062	0.03%
2018/12/13	21	34.75	36	35.04	33.50	-15	9,881	-0.15%
2018/12/12	5	32.21	4	32.30	32.60	1	8,813	0.01%
2018/12/11	2	31.58	7	31.92	32.00	-5	8,820	-0.06%
2018/12/10	4	30.98	0	0.00	30.70	4	8,730	0.05%
2018/12/07	6	31.95	1	31.80	31.80	5	8,751	0.06%
2018/12/06	5.6	31.56	0	0.00	31.70	5.6	8,775	0.06%
2018/12/05	0	0.00	20	32.71	32.70	-20	8,855	-0.23%
2018/12/04	7	33.62	0	0.00	33.45	7	8,873	0.08%
2018/12/03	1	32.30	11.2	33.25	33.50	-10.2	8,805	-0.12%
2018/11/30	2	32.15	11	31.99	31.70	-9	8,545	-0.11%
2018/11/29	22	32.09	102	31.90	31.50	-80	8,644	-0.93%	大賣/
2018/11/28	11	31.85	13	32.12	31.80	-2	8,697	-0.02%
2018/11/27	0	0.00	8	32.10	32.40	-8	8,626	-0.09%
2018/11/26	1	31.45	3	31.15	31.45	-2	8,659	-0.02%
2018/11/23	16	30.04	11	30.03	29.85	5	8,610	0.06%
2018/11/22	20	32.08	16	31.53	31.50	4	8,498	0.05%
2018/11/21	6	31.33	0	0.00	32.25	6	8,561	0.07%
2018/11/20	8	31.52	9	31.48	31.60	-1	8,677	-0.01%
2018/11/19	94	32.94	5	32.01	32.00	89	8,643	1.03%
2018/11/16	1	31.80	7	31.68	32.00	-6	8,521	-0.07%
2018/11/15	9	30.68	14	30.51	30.40	-5	8,445	-0.06%
2018/11/14	1	30.15	8	30.11	30.40	-7	8,442	-0.08%
2018/11/13	3	28.30	71	28.48	29.30	-68	8,313	-0.82%
2018/11/12	2	28.20	2	28.75	28.20	0	8,185	0.00%
2018/11/09	8	27.48	3	27.90	28.30	5	8,118	0.06%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	1	24.95	2	25.45	25.40	-1	7,820	-0.01%
2018/11/06	4	25.15	0	0.00	24.95	4	7,996	0.05%
2018/11/05	0	0.00	1	26.05	26.05	-1	8,003	-0.01%
2018/11/02	2	26.58	6	26.88	26.30	-4	8,026	-0.05%
2018/11/01	1	24.60	2	25.03	25.30	-1	7,918	-0.01%
2018/10/31	1	24.00	3	24.22	24.40	-2	7,903	-0.03%
2018/10/30	4	23.21	3	23.33	23.50	1	7,954	0.01%
2018/10/29	11	22.74	0	0.00	22.95	11	8,015	0.14%
2018/10/26	1	23.00	0	0.00	22.55	1	8,112	0.01%
2018/10/25	2	22.55	0	0.00	22.45	2	8,115	0.02%
2018/10/24	1	23.50	1	23.55	24.00	0	8,016	0.00%
2018/10/23	2	23.85	0	0.00	23.85	2	8,147	0.02%
2018/10/22	0	0.00	4	24.40	24.40	-4	8,349	-0.05%
2018/10/17	4	23.79	9	23.80	23.70	-5	8,998	-0.06%
2018/10/16	4	24.60	4	24.58	24.50	0	8,949	0.00%
2018/10/12	1	23.95	2	24.03	24.00	-1	9,258	-0.01%
2018/10/11	0	0.00	3	23.65	23.60	-3	9,310	-0.03%
2018/10/09	4	26.53	2	26.40	26.20	2	9,330	0.02%
2018/10/08	2	26.53	1	26.75	26.65	1	9,758	0.01%
2018/10/05	12	26.40	9	26.00	26.20	3	9,945	0.03%
2018/10/04	2	27.80	5	28.09	28.00	-3	10,587	-0.03%
2018/10/03	11	28.37	0	0.00	28.20	11	11,209	0.10%
2018/10/02	32	30.22	7	28.52	28.95	25	11,130	0.22%
2018/10/01	0	0.00	1	31.60	31.50	-1	10,872	-0.01%
2018/09/28	28	31.52	0	0.00	31.30	28	10,923	0.26%
2018/09/21	6	31.23	6	31.30	31.05	0	10,816	0.00%
2018/09/20	2	31.35	2	31.48	31.55	0	10,780	0.00%
2018/09/19	7	31.76	5	31.95	31.30	2	10,761	0.02%
2018/09/18	3	32.05	0	0.00	32.00	3	10,667	0.03%
2018/09/17	2	31.85	1	32.15	32.00	1	10,634	0.01%
2018/09/14	2	31.63	0	0.00	32.50	2	10,701	0.02%
2018/09/13	1	31.60	2	31.75	31.65	-1	10,654	-0.01%
2018/09/12	5	31.15	0	0.00	31.00	5	10,627	0.05%
2018/09/11	1	31.00	0	0.00	31.95	1	10,650	0.01%
2018/09/10	0	0.00	1	32.90	32.05	-1	10,611	-0.01%
2018/09/07	15	33.90	0	0.00	33.30	15	10,656	0.14%
2018/09/06	10	34.53	0	0.00	34.50	10	10,654	0.09%
2018/09/05	0	0.00	1	34.45	34.50	-1	10,714	-0.01%
2018/09/04	8	35.89	2	36.45	36.00	6	10,692	0.06%
2018/09/03	6	36.74	13	35.99	35.80	-7	10,587	-0.07%
2018/08/31	1	36.90	1	36.90	36.70	0	10,639	0.00%
2018/08/30	6	36.19	3	36.13	36.20	3	10,625	0.03%
2018/08/29	0	0.00	1	36.25	35.70	-1	10,814	-0.01%
2018/08/28	8	35.05	2	35.50	35.50	6	10,829	0.06%
2018/08/27	0	0.00	5	35.47	35.15	-5	10,920	-0.05%
2018/08/24	1	33.90	0	0.00	33.80	1	10,953	0.01%
2018/08/23	1	34.05	3	34.25	34.10	-2	10,966	-0.02%
2018/08/22	6	34.15	0	0.00	33.75	6	10,906	0.06%
2018/08/21	6	35.13	0	0.00	35.40	6	11,046	0.05%
2018/08/20	4	35.28	0	0.00	34.50	4	11,315	0.04%
2018/08/17	2	36.83	2	36.80	36.00	0	11,326	0.00%
2018/08/16	6	36.66	0	0.00	36.65	6	11,348	0.05%
2018/08/15	3	37.62	0	0.00	37.90	3	11,589	0.03%
2018/08/14	0	0.00	2	36.38	36.85	-2	12,134	-0.02%
2018/08/13	5	35.85	7	35.94	35.50	-2	12,287	-0.02%
2018/08/10	0	0.00	1	37.55	37.55	-1	12,187	-0.01%
2018/08/09	11	39.16	6	38.67	38.60	5	12,281	0.04%
2018/08/07	1	38.70	1	38.65	38.85	0	12,422	0.00%
2018/08/06	1	38.45	0	0.00	38.35	1	12,517	0.01%
2018/08/03	1	37.95	0	0.00	39.00	1	12,550	0.01%
2018/08/02	3.4	37.77	0	0.00	37.65	3.4	12,638	0.03%
2018/07/31	3	39.22	0	0.00	39.25	3	12,843	0.02%
2018/07/30	2	39.60	3	38.87	38.85	-1	13,019	-0.01%
2018/07/27	3	40.08	2	40.05	40.05	1	12,973	0.01%
2018/07/26	3	40.42	18	39.72	40.70	-15	12,803	-0.12%
2018/07/25	2	39.10	6	38.92	37.90	-4	12,359	-0.03%
2018/07/24	11	38.00	5	38.22	38.30	6	12,307	0.05%
2018/07/23	4	37.78	0	0.00	37.60	4	12,360	0.03%
2018/07/20	3	37.97	3	38.90	38.35	0	12,460	0.00%
2018/07/19	2	37.03	10	37.15	37.15	-8	12,298	-0.07%
2018/07/18	0	0.00	11	37.86	37.80	-11	12,405	-0.09%
2018/07/17	0	0.00	13	38.75	38.90	-13	12,362	-0.11%
2018/07/16	8	38.58	15	38.87	38.65	-7	12,343	-0.06%
2018/07/13	5	37.38	6	38.02	37.05	-1	11,991	-0.01%
2018/07/12	14	37.39	47	37.88	37.55	-33	11,975	-0.28%
2018/07/11	40	36.85	50	37.01	37.15	-10	11,380	-0.09%
2018/07/10	0	0.00	1	33.40	33.80	-1	10,879	-0.01%
2018/07/06	5	31.14	4	31.35	31.20	1	11,464	0.01%
2018/07/05	2	32.45	2	32.95	32.25	0	11,945	0.00%
2018/07/04	1	32.55	2	32.58	32.70	-1	12,447	-0.01%
2018/07/03	8	32.63	1	32.25	32.10	7	13,006	0.05%
2018/07/02	2	33.58	0	0.00	33.10	2	13,314	0.02%
2018/06/28	2	33.08	6	33.78	33.70	-4	13,502	-0.03%
2018/06/27	1	33.45	2	32.90	32.90	-1	13,814	-0.01%
2018/06/26	15	33.11	10	33.60	33.30	5	13,867	0.04%
2018/06/25	44	34.95	40	34.62	33.80	4	13,903	0.03%
2018/06/22	5	33.50	2	33.90	33.20	3	13,990	0.02%
2018/06/21	0	0.00	2	33.45	33.50	-2	14,047	-0.01%
2018/06/20	0	0.00	1	33.45	32.60	-1	14,114	-0.01%
2018/06/19	10	34.09	2	34.08	33.75	8	14,119	0.06%
2018/06/14	0	0.00	3	35.10	34.85	-3	14,071	-0.02%
2018/06/13	7	35.11	0	0.00	34.70	7	14,041	0.05%
2018/06/12	4	35.68	2	35.90	35.45	2	14,084	0.01%
2018/06/11	1	35.85	9	36.02	35.40	-8	13,952	-0.06%
2018/06/08	1.1	35.44	3	36.00	35.85	-1.9	13,940	-0.01%
2018/06/07	8	35.55	1	35.30	35.20	7	13,820	0.05%
2018/06/06	6	35.95	13	36.50	35.70	-7	13,746	-0.05%
2018/06/05	1	36.10	4	36.08	35.75	-3	13,586	-0.02%
2018/06/04	4	36.58	4	36.85	36.30	0	13,518	0.00%
2018/06/01	2	35.35	3	35.92	36.20	-1	13,373	-0.01%
2018/05/31	1	34.25	18	34.59	34.25	-17	13,216	-0.13%
2018/05/30	7	34.43	2	34.45	34.40	5	13,214	0.04%
2018/05/29	14	35.82	13	36.15	35.20	1	13,382	0.01%
2018/05/28	12	34.14	12	35.10	34.90	0	13,185	0.00%
2018/05/25	12	33.31	0	0.00	33.10	12	12,886	0.09%
2018/05/24	17	34.23	5	34.29	34.00	12	12,837	0.09%
2018/05/23	24	34.16	10	34.61	34.05	14	12,805	0.11%
2018/05/22	4	34.29	17	34.81	35.20	-13	12,626	-0.10%
2018/05/21	3	31.53	8	31.90	32.00	-5	12,098	-0.04%
2018/05/18	6	30.94	4	31.43	30.60	2	11,960	0.02%
2018/05/17	7	31.01	2	30.70	30.85	5	11,992	0.04%
2018/05/16	4	32.10	0	0.00	31.50	4	12,003	0.03%
2018/05/10	1	32.25	9	32.37	32.20	-8	12,735	-0.06%
2018/05/09	11	31.37	2	31.38	31.40	9	13,108	0.07%
2018/05/08	4	31.40	0	0.00	31.55	4	14,501	0.03%
2018/05/07	12	31.80	4	31.35	31.20	8	14,808	0.05%
2018/05/02	2	32.85	2	33.35	33.00	0	14,712	0.00%
2018/04/30	1	33.20	0	0.00	33.05	1	14,683	0.01%
2018/04/27	0	0.00	3	32.25	32.30	-3	14,913	-0.02%
2018/04/26	5	32.69	0	0.00	32.00	5	15,227	0.03%
2018/04/25	3	34.33	0	0.00	34.50	3	15,131	0.02%
2018/04/24	8	33.70	0	0.00	34.00	8	15,052	0.05%
2018/04/23	1	34.20	4	34.30	33.60	-3	14,844	-0.02%
2018/04/20	1	34.70	0	0.00	34.65	1	14,749	0.01%
2018/04/19	2	35.13	0	0.00	35.00	2	14,655	0.01%
2018/04/18	8	35.44	0	0.00	34.70	8	14,658	0.05%
2018/04/17	4	36.01	0	0.00	35.50	4	14,648	0.03%
2018/04/16	8	37.40	2	37.28	37.60	6	14,689	0.04%
2018/04/13	5	36.14	3	36.18	36.30	2	14,611	0.01%
2018/04/12	7	36.21	2	36.90	36.20	5	14,567	0.03%
2018/04/11	22	37.56	1	37.60	35.30	21	14,156	0.15%
2018/04/10	14	38.50	6	38.75	38.20	8	13,821	0.06%
2018/04/09	19	42.10	1	43.15	40.50	18	13,502	0.13%
2018/04/03	29	46.36	6	45.65	45.00	23	13,180	0.17%
2018/04/02	1	49.30	0	0.00	48.95	1	12,886	0.01%
2018/03/31	1	50.10	1	50.40	49.80	0	12,835	0.00%
2018/03/30	2.1	48.09	11	50.29	50.00	-8.9	12,756	-0.07%
2018/03/29	4	48.83	10	49.16	48.25	-6	12,456	-0.05%
2018/03/28	4	48.98	10.1	49.18	48.90	-6.1	12,459	-0.05%
2018/03/27	1	49.70	26	49.79	49.85	-25	12,570	-0.20%
2018/03/26	5	47.80	30	48.07	48.40	-25	12,396	-0.20%
2018/03/23	0	48.00	0	0.00	47.00	0	12,330	0.00%
2018/03/22	1	48.40	4	48.58	48.55	-3	12,284	-0.02%
2018/03/21	4	48.43	5	49.00	48.50	-1	12,226	-0.01%
2018/03/16	0	0.00	10	46.41	47.10	-10	12,420	-0.08%
2018/03/14	0	0.00	1	45.30	45.15	-1	12,655	-0.01%
2018/03/13	0	0.00	6	45.70	46.00	-6	12,882	-0.05%
2018/03/12	1	46.50	1	46.50	45.60	0	13,218	0.00%
2018/03/09	5	45.75	9	45.67	45.95	-4	13,279	-0.03%
2018/03/08	3	44.60	3	45.17	44.60	0	13,215	0.00%
2018/03/07	1	44.35	0	0.00	44.15	1	13,213	0.01%
2018/03/06	3	44.93	4	45.56	45.50	-1	13,345	-0.01%
2018/03/05	2	44.53	0	0.00	44.30	2	13,349	0.01%
2018/03/02	9	44.47	0	0.00	44.55	9	13,462	0.07%
2018/03/01	9	46.49	0	0.00	46.10	9	13,309	0.07%
2018/02/27	1	47.80	3	48.25	47.25	-2	13,353	-0.01%
2018/02/26	0	0.00	3	47.92	47.60	-3	13,472	-0.02%
2018/02/23	3	47.75	0	0.00	47.80	3	13,931	0.02%
2018/02/22	45	48.50	0	0.00	48.10	45	14,128	0.32%
2018/02/21	1	48.80	2	48.25	50.50	-1	14,260	-0.01%
2018/02/12	8	46.30	6	46.81	46.15	2	14,596	0.01%
2018/02/09	4	45.80	2	45.85	46.50	2	15,312	0.01%
2018/02/08	6	47.38	4	47.58	47.50	2	16,522	0.01%
2018/02/07	15	48.86	13	49.11	49.00	2	17,249	0.01%
2018/02/06	25	44.95	23	46.32	46.50	2	17,155	0.01%
2018/02/05	11	48.09	2	47.98	48.50	9	16,883	0.05%
2018/02/02	6	49.67	4	51.00	49.70	2	16,783	0.01%
2018/02/01	4.1	52.35	42	54.98	51.40	-37.9	16,594	-0.23%
2018/01/31	41	56.29	22	54.60	53.10	19	16,249	0.12%
2018/01/30	21	53.88	39.1	53.31	53.10	-18.1	14,707	-0.12%
2018/01/29	11	51.61	17	50.89	51.50	-6	14,188	-0.04%
2018/01/25	19	50.28	1	50.40	49.50	18	14,094	0.13%
2018/01/24	9.1	50.69	9	51.07	51.20	0.1	14,062	0.00%
2018/01/23	7	52.37	3	53.70	50.30	4	14,143	0.03%
2018/01/22	5	52.64	18	50.76	53.40	-13	13,899	-0.09%
2018/01/19	5	48.19	6	48.41	48.80	-1	13,640	-0.01%
2018/01/18	1	47.20	0	0.00	47.35	1	13,612	0.01%
2018/01/17	1	48.90	1	48.60	48.30	0	13,689	0.00%
2018/01/16	1	48.05	0	0.00	48.15	1	13,914	0.01%
2018/01/15	1	48.90	1	48.75	48.60	0	13,971	0.00%
2018/01/12	5	49.86	6	50.30	49.95	-1	13,983	-0.01%
2018/01/11	10	49.64	13	49.95	49.45	-3	13,887	-0.02%
2018/01/10	1	49.15	7	48.87	49.40	-6	13,737	-0.04%
2018/01/09	4	46.58	7	46.86	46.90	-3	13,549	-0.02%
2018/01/08	4	47.43	4	47.28	47.50	0	13,458	0.00%
2018/01/05	0	0.00	3	45.90	46.30	-3	13,568	-0.02%
2018/01/04	15	46.12	5	45.80	45.80	10	13,668	0.07%
2018/01/03	1	45.85	11	45.72	46.35	-10	13,721	-0.07%
2018/01/02	6	46.17	15	45.70	45.55	-9	13,633	-0.07%