元太 (8069)-元大-府城券商分點個股進出

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
217.0
漲跌
▼1.0
漲幅
-0.46%
成交量
3,423張
產業
上櫃光電類股
1438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－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3	216.00	0	0.00	217.00	3	7,477	0.04%
2024/05/02	0	216.50	0	0.00	216.00	0	8,247	0.00%
2024/04/30	0	0.00	1	217.00	210.00	-1	8,213	-0.01%
2024/04/29	1.1	221.09	0	226.50	220.50	1.1	8,180	0.01%
2024/04/26	10	230.00	5	226.40	227.50	5	8,103	0.06%
2024/04/24	2	209.75	5	214.00	209.00	-3	7,906	-0.04%
2024/04/23	1	210.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	7	206.01	1	209.00	207.00	6	7,885	0.08%
2024/04/19	0.1	217.18	7	224.00	215.00	-6.9	7,795	-0.09%
2024/04/18	6.7	231.63	0	0.00	225.50	6.7	7,695	0.09%
2024/04/17	2.1	231.37	0	0.00	229.00	2.1	7,574	0.03%
2024/04/16	1	239.50	0.7	237.12	237.00	0.3	7,500	0.00%
2024/04/15	7	242.21	0	0.00	241.00	7	7,467	0.09%
2024/04/12	0	0.00	2	243.50	245.00	-2	7,483	-0.03%
2024/04/10	2	240.00	2.1	239.98	240.00	0	7,391	0.00%
2024/04/09	0	230.50	0	0.00	231.00	0	7,358	0.00%
2024/04/08	9	233.94	0	234.00	232.00	9	7,348	0.12%
2024/04/03	1.1	225.57	7	225.50	227.00	-5.9	7,334	-0.08%
2024/04/01	0	231.00	0	0.00	231.50	0	7,508	0.00%
2024/03/21	1	237.50	0.1	237.50	236.50	0.9	7,785	0.01%
2024/03/19	0	240.00	1	241.00	239.50	-1	7,963	-0.01%
2024/03/18	0	0.00	0	243.00	244.50	0	7,934	0.00%
2024/03/15	1.1	234.50	1.1	236.92	234.00	0	7,914	0.00%
2024/03/13	5	236.49	5	232.70	230.50	0	7,846	0.00%
2024/03/12	1	235.00	0	0.00	236.00	1	7,793	0.01%
2024/03/08	2.5	222.68	2	220.25	222.50	0.5	7,635	0.01%
2024/03/07	2.1	238.99	0	0.00	240.00	2.1	7,314	0.03%
2024/03/05	0	0.00	10	241.00	241.00	-10	7,259	-0.14%
2024/03/04	2.2	253.44	3.1	248.87	246.50	-1	7,191	-0.01%
2024/03/01	1	252.50	0	0.00	253.00	1	7,109	0.01%
2024/02/29	0	0.00	2.2	244.37	246.00	-2.2	6,948	-0.03%
2024/02/27	0.1	222.71	0	230.00	230.00	0.1	6,664	0.00%
2024/02/26	11	223.41	11	222.95	223.50	0	6,590	0.00%
2024/02/23	0	0.00	1.1	231.65	231.50	-1.1	6,505	-0.02%
2024/02/22	1	230.98	1	233.00	233.00	0	6,498	0.00%
2024/02/21	0	0.00	0.1	231.39	232.00	-0.1	6,489	0.00%
2024/02/20	0	0.00	1.2	224.50	228.50	-1.2	6,446	-0.02%
2024/02/19	0.1	222.00	1	221.51	223.00	-0.9	6,536	-0.01%
2024/02/16	0	226.50	2	228.25	226.00	-2	6,577	-0.03%
2024/02/15	0	0.00	7.2	229.17	229.00	-7.2	6,481	-0.11%
2024/02/05	2	216.95	1.1	218.48	217.00	1	6,278	0.02%
2024/02/02	1.1	215.91	0	215.50	214.00	1	6,223	0.02%
2024/02/01	7	214.07	3	213.33	213.50	4	6,168	0.06%
2024/01/31	1	208.00	0	0.00	208.00	1	6,050	0.02%
2024/01/30	2.1	212.00	2	212.00	212.00	0.1	5,985	0.00%
2024/01/29	13.1	213.88	12.4	214.32	216.00	0.7	5,987	0.01%
2024/01/26	3	210.50	11	213.68	217.00	-8	5,799	-0.14%
2024/01/25	1	199.50	2.2	198.61	200.50	-1.2	5,280	-0.02%
2024/01/24	0	0.00	3	194.00	193.50	-3	5,127	-0.06%
2024/01/23	0	0.00	2	192.50	195.50	-2	5,071	-0.04%
2024/01/22	2.1	186.80	3	188.33	187.50	-0.9	4,994	-0.02%
2024/01/19	0	0.00	1	191.00	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	1	185.00	185.00	-1	4,944	-0.02%
2024/01/17	2	181.25	0	0.00	182.50	2	4,926	0.04%
2024/01/15	1	187.50	1	187.00	187.00	0	5,088	0.00%
2024/01/12	1	187.50	4	187.14	187.50	-3	5,205	-0.06%
2024/01/10	3	187.15	1	188.00	187.00	2	5,293	0.04%
2024/01/09	5	190.01	5	194.50	190.00	0	5,268	0.00%
2024/01/08	0	0.00	1	197.00	192.00	-1	5,267	-0.02%
2024/01/05	0.1	190.00	0	0.00	189.50	0.1	5,249	0.00%
2024/01/04	1	189.50	1	188.00	188.00	0	5,308	0.00%
2024/01/03	2	189.51	1.1	189.45	189.50	1	5,427	0.02%
2024/01/02	0.2	194.81	0	0.00	195.00	0.2	5,495	0.00%
2023/12/29	1.2	199.81	1	197.00	197.00	0.2	5,531	0.00%
2023/12/28	0	0.00	1	201.00	201.50	-1	5,510	-0.02%
2023/12/27	8	201.50	9	200.67	203.00	-1	5,510	-0.02%
2023/12/26	7	194.29	2	194.00	193.50	5	5,340	0.09%
2023/12/25	4	199.25	8	198.75	197.00	-4	5,297	-0.08%
2023/12/22	7	192.14	10.2	192.25	197.00	-3.2	5,205	-0.06%
2023/12/21	1	180.00	2	182.00	182.00	-1	4,892	-0.02%
2023/12/20	1	180.50	2	180.75	181.00	-1	4,888	-0.02%
2023/12/19	3	178.83	6	177.75	177.00	-3	4,911	-0.06%
2023/12/15	1.1	181.02	2	181.75	180.00	-1	5,028	-0.02%
2023/12/14	2	181.50	3	180.33	181.00	-1	4,950	-0.02%
2023/12/13	0	0.00	0	176.50	176.50	0	4,892	0.00%
2023/12/12	0	0.00	1	175.50	174.50	-1	4,944	-0.02%
2023/12/11	1	177.01	2.1	176.50	176.00	-1.1	4,983	-0.02%
2023/12/08	1	180.51	1	178.51	178.50	0	5,027	0.00%
2023/12/04	5	181.90	0	0.00	181.00	5	5,328	0.09%
2023/12/01	2	180.75	2	181.00	180.50	0	5,345	0.00%
2023/11/30	2	180.50	1	180.00	183.00	1	5,332	0.02%
2023/11/29	3	178.00	1.3	177.62	178.50	1.7	5,283	0.03%
2023/11/28	0	175.50	0	0.00	175.50	0	5,343	0.00%
2023/11/27	0.1	174.00	0.1	173.50	173.50	0	5,373	0.00%
2023/11/24	0.2	176.44	0	0.00	175.50	0.2	5,422	0.00%
2023/11/21	2.2	177.00	2	176.50	176.00	0.2	5,460	0.00%
2023/11/20	1	180.00	1	177.50	177.50	0	5,505	0.00%
2023/11/17	1.1	180.55	5.1	179.01	181.00	-4	5,543	-0.07%
2023/11/16	4	179.00	1.1	178.18	180.50	2.9	5,583	0.05%
2023/11/15	0	0.00	0.1	179.64	180.00	-0.1	5,481	0.00%
2023/11/14	0.2	175.50	0	0.00	175.00	0.2	5,551	0.00%
2023/11/13	0	0.00	1.6	175.69	174.50	-1.6	6,164	-0.03%
2023/11/09	1	172.50	0.2	172.33	172.50	0.8	6,645	0.01%
2023/11/08	0	0.00	0.1	170.75	171.00	-0.1	6,735	0.00%
2023/11/07	1.2	171.80	1	168.50	168.50	0.2	6,755	0.00%
2023/11/06	1.1	175.22	1	178.00	173.00	0.1	6,738	0.00%
2023/11/03	0	173.50	0	0.00	173.50	0	6,673	0.00%
2023/11/02	0	0.00	0	172.50	172.00	0	6,707	0.00%
2023/10/31	0	0.00	1	170.00	168.00	-1	6,916	-0.01%
2023/10/30	0	0.00	2	169.00	169.00	-2	7,005	-0.03%
2023/10/27	3	169.50	4	169.88	169.50	-1	7,071	-0.01%
2023/10/26	1	169.98	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0	172.50	1	171.03	173.00	-1	7,299	-0.01%
2023/10/24	2.4	167.21	1	168.00	170.00	1.4	7,342	0.02%
2023/10/23	3.4	169.63	2	168.25	168.00	1.4	7,307	0.02%
2023/10/20	3.1	174.81	2	173.50	173.00	1.1	7,205	0.01%
2023/10/19	0.1	178.00	0	0.00	178.50	0.1	7,130	0.00%
2023/10/18	0	179.88	2	180.00	180.00	-2	7,122	-0.03%
2023/10/17	0.3	179.33	0	0.00	178.50	0.3	7,183	0.00%
2023/10/16	0.3	181.33	2	181.50	179.00	-1.7	7,225	-0.02%
2023/10/13	1.3	182.62	0	0.00	183.50	1.3	7,266	0.02%
2023/10/12	5.2	184.16	5.3	184.59	185.00	-0.1	7,245	0.00%
2023/10/11	2.1	180.55	0	0.00	181.00	2.1	7,233	0.03%
2023/10/06	1.2	183.96	1	186.50	182.00	0.2	7,202	0.00%
2023/10/05	0	0.00	2	182.74	182.50	-2	7,158	-0.03%
2023/10/04	1	178.50	2	178.25	178.00	-1	7,171	-0.01%
2023/10/03	0	180.90	0	0.00	179.50	0	7,188	0.00%
2023/09/28	0	0.00	0.2	180.50	179.50	-0.2	7,258	0.00%
2023/09/27	0	178.00	1	178.00	178.50	-1	7,294	-0.01%
2023/09/26	1.2	178.92	1	178.50	177.50	0.2	7,325	0.00%
2023/09/25	0	183.50	1.3	181.54	182.00	-1.3	7,373	-0.02%
2023/09/22	1.3	177.81	1	179.50	179.50	0.3	7,489	0.00%
2023/09/21	14	180.79	0.2	181.00	178.00	13.8	7,579	0.18%
2023/09/20	4	181.76	2	182.75	180.00	2	7,664	0.03%
2023/09/19	1	182.51	0	0.00	181.00	1	7,767	0.01%
2023/09/15	1	181.00	1.1	181.64	180.00	-0.1	8,323	0.00%
2023/09/14	2	180.75	2.7	181.78	182.50	-0.7	8,376	-0.01%
2023/09/13	0	176.50	1	174.50	174.00	-1	8,346	-0.01%
2023/09/12	3.9	175.37	2	172.05	172.00	1.9	8,365	0.02%
2023/09/11	1	179.51	3	178.00	178.50	-2	8,287	-0.02%
2023/09/08	3	179.34	4	179.75	179.50	-1	8,389	-0.01%
2023/09/07	2	186.24	1	184.49	183.50	1	8,546	0.01%
2023/09/06	0	186.50	2	186.75	186.50	-2	8,648	-0.02%
2023/09/05	0	186.50	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	1	184.02	0	0.00	184.00	1	8,982	0.01%
2023/09/01	6	188.99	2	187.76	188.00	4	9,011	0.04%
2023/08/31	5	182.90	1	182.50	182.50	4	9,077	0.04%
2023/08/30	2	184.47	2	183.50	182.50	0	9,211	0.00%
2023/08/29	1	181.50	1	183.50	184.50	0	9,456	0.00%
2023/08/28	0	182.00	2	181.50	181.50	-2	9,482	-0.02%
2023/08/25	4.1	181.61	1	184.00	181.00	3.1	9,562	0.03%
2023/08/24	7.1	184.93	5.1	185.43	185.00	2	9,619	0.02%
2023/08/23	2	180.76	4	180.38	180.00	-2	9,749	-0.02%
2023/08/22	1	182.50	2.1	181.06	181.00	-1.1	9,975	-0.01%
2023/08/21	3.1	181.50	2.5	181.62	179.50	0.5	9,991	0.01%
2023/08/18	2	181.75	3	181.34	181.00	-1	10,044	-0.01%
2023/08/17	16.6	181.21	17	180.94	183.50	-0.4	9,996	0.00%
2023/08/16	12.3	194.50	3	194.33	191.00	9.3	9,513	0.10%
2023/08/15	0	201.00	1	204.00	202.50	-1	9,446	-0.01%
2023/08/14	2.1	200.26	1.1	202.32	201.00	1	9,624	0.01%
2023/08/11	5.2	207.15	3	204.04	204.50	2.2	9,901	0.02%
2023/08/10	4	211.50	3	209.50	208.50	1	10,024	0.01%
2023/08/09	2	224.98	1	218.07	218.00	1	9,974	0.01%
2023/08/08	0	224.50	0	0.00	225.50	0	10,000	0.00%
2023/08/07	4	222.37	5	225.78	228.00	-1	9,996	-0.01%
2023/08/04	1	217.52	0	0.00	217.50	1	9,939	0.01%
2023/08/02	1	220.50	1	220.50	220.50	0	9,958	0.00%
2023/08/01	2	224.50	2.4	222.95	222.50	-0.4	10,227	0.00%
2023/07/31	1.1	224.51	1.1	225.92	225.00	0	10,323	0.00%
2023/07/28	0	0.00	6.1	220.34	221.50	-6.1	10,400	-0.06%
2023/07/27	1	208.01	0.5	213.50	213.00	0.5	10,711	0.00%
2023/07/26	1.1	208.46	1	209.03	208.50	0.1	11,395	0.00%
2023/07/25	1	208.49	1	208.49	208.00	0	11,620	0.00%
2023/07/24	1.5	208.83	2.1	208.04	208.50	-0.5	11,671	0.00%
2023/07/21	3.2	214.44	2	213.50	215.00	1.2	11,738	0.01%
2023/07/20	6.1	216.35	3	213.00	213.00	3.1	11,800	0.03%
2023/07/19	2.1	220.39	0.2	224.50	219.00	1.9	11,899	0.02%
2023/07/18	3	219.01	5	220.60	222.00	-2	12,083	-0.02%
2023/07/17	2.1	218.51	2	218.50	218.50	0.1	12,170	0.00%
2023/07/14	2.1	220.52	0	0.00	220.50	2.1	12,292	0.02%
2023/07/13	1.1	224.92	1	225.00	221.00	0	12,382	0.00%
2023/07/12	2.1	221.52	2	221.01	221.50	0.1	12,447	0.00%
2023/07/11	0	219.00	1	218.00	222.00	-1	12,582	-0.01%
2023/07/07	3	213.50	2	215.00	212.50	1	12,723	0.01%
2023/07/06	0	218.00	0	0.00	216.50	0	12,802	0.00%
2023/07/05	2	224.77	4	224.01	223.50	-2	13,110	-0.02%
2023/07/04	1.1	223.57	1.3	225.15	224.50	-0.2	13,391	0.00%
2023/07/03	3.1	223.90	3	226.17	224.50	0.1	13,818	0.00%
2023/06/30	1	224.51	3.1	225.15	225.00	-2	13,825	-0.01%
2023/06/29	0	219.50	4	218.50	220.50	-4	13,824	-0.03%
2023/06/28	5	213.50	4.1	213.18	215.00	0.9	13,779	0.01%
2023/06/27	4	210.76	3	211.83	211.50	1	13,714	0.01%
2023/06/26	4.2	207.46	2	209.48	207.50	2.2	13,656	0.02%
2023/06/21	4	222.50	2	225.00	222.00	2	13,254	0.02%
2023/06/20	1.1	222.55	1	224.50	227.00	0.1	13,325	0.00%
2023/06/19	3	227.83	5.1	228.31	227.50	-2.1	13,442	-0.02%
2023/06/16	3.1	229.92	1	233.00	228.50	2.1	13,454	0.02%
2023/06/15	4.1	232.63	3.1	233.85	231.00	1.1	13,434	0.01%
2023/06/14	2	233.75	1	234.04	235.00	1	13,455	0.01%
2023/06/13	2	234.50	5.3	236.94	241.00	-3.3	13,480	-0.02%
2023/06/12	0	227.00	0.3	228.71	226.50	-0.3	13,457	0.00%
2023/06/09	1.1	227.37	1	228.96	227.00	0.1	13,641	0.00%
2023/06/08	2.1	219.77	3.1	220.93	216.00	-0.9	13,800	-0.01%
2023/06/07	1.1	225.38	2	225.00	226.50	-1	14,437	-0.01%
2023/06/06	0	0.00	0	224.19	224.50	0	14,667	0.00%
2023/06/05	1	222.38	3	222.50	222.50	-2	14,787	-0.01%
2023/06/02	0.1	215.08	1.1	217.71	218.00	-1.1	14,948	-0.01%
2023/06/01	0	0.00	0.4	208.14	209.00	-0.4	15,102	0.00%
2023/05/31	2	207.00	2	208.00	207.00	0	15,223	0.00%
2023/05/30	2	205.50	3.1	207.47	205.50	-1.1	15,284	-0.01%
2023/05/29	1.1	207.63	0.1	207.00	205.00	1	15,377	0.01%
2023/05/26	4	207.13	8.3	209.61	211.00	-4.3	15,672	-0.03%
2023/05/25	0.1	202.06	0	0.00	204.00	0.1	15,576	0.00%
2023/05/24	0.1	202.40	1.1	203.00	203.50	-1	15,794	-0.01%
2023/05/23	0	197.00	0	200.50	200.50	0	15,994	0.00%
2023/05/22	2	197.75	5	198.30	196.00	-3	16,029	-0.02%
2023/05/19	6	195.34	7.6	198.43	198.00	-1.6	16,148	-0.01%
2023/05/18	18.3	201.52	3	201.33	198.50	15.3	16,664	0.09%
2023/05/17	0	0.00	14.3	203.38	204.00	-14.3	16,424	-0.09%
2023/05/16	1	193.50	1.5	196.71	198.00	-0.5	16,328	0.00%
2023/05/15	3	191.17	9	191.06	191.00	-6	16,291	-0.04%
2023/05/12	0.1	190.23	0.1	193.00	193.00	0	16,487	0.00%
2023/05/11	2	190.00	5	189.90	189.00	-3	16,727	-0.02%
2023/05/10	1.1	191.82	1.2	190.93	191.00	-0.1	16,947	0.00%
2023/05/09	1	192.50	1.1	193.50	192.00	-0.1	17,073	0.00%
2023/05/08	2.5	194.46	1	194.00	192.50	1.5	17,251	0.01%
2023/05/05	1	201.50	1.1	198.05	198.00	-0.1	17,369	0.00%
2023/05/04	1.1	195.55	2	197.25	196.50	-0.9	18,012	0.00%
2023/05/03	3.2	198.56	6	200.42	197.00	-2.8	18,098	-0.02%
2023/05/02	5	190.79	9	192.13	197.50	-4	17,881	-0.02%
2023/04/28	0	0.00	4.6	190.50	190.50	-4.6	17,603	-0.03%
2023/04/27	2.2	173.45	1	174.50	173.50	1.2	17,597	0.01%
2023/04/26	1.2	174.08	1	174.50	175.50	0.2	17,774	0.00%
2023/04/25	5	171.60	1.8	172.22	170.00	3.2	17,824	0.02%
2023/04/24	7	173.86	5.3	174.92	173.50	1.7	17,950	0.01%
2023/04/21	4	171.75	8	171.25	172.00	-4	17,974	-0.02%
2023/04/20	6.7	167.74	4	167.75	167.00	2.7	18,203	0.01%
2023/04/19	3	171.00	10	170.00	171.00	-7	18,613	-0.04%
2023/04/18	2.1	171.29	2	171.75	171.50	0.1	18,811	0.00%
2023/04/17	3	173.01	1.2	172.58	172.00	1.8	19,005	0.01%
2023/04/14	8.4	173.64	2	172.00	173.50	6.4	19,254	0.03%
2023/04/13	0.2	175.00	1	176.00	173.50	-0.8	19,349	0.00%
2023/04/12	5.5	176.14	4	175.38	175.00	1.5	19,500	0.01%
2023/04/11	1.5	179.17	3.2	179.67	178.50	-1.7	19,579	-0.01%
2023/04/10	8.2	179.80	6	179.75	178.00	2.2	19,623	0.01%
2023/04/07	9	171.22	4	171.50	172.00	5	19,333	0.03%
2023/04/06	7.2	172.71	1.4	176.63	171.00	5.9	19,087	0.03%
2023/03/31	2	184.26	2	185.00	184.50	0	18,757	0.00%
2023/03/30	3.2	183.07	1.2	183.94	184.50	2	18,956	0.01%
2023/03/29	0.2	180.51	2	180.00	179.50	-1.8	18,944	-0.01%
2023/03/28	0	0.00	2	181.75	182.00	-2	19,128	-0.01%
2023/03/27	0	0.00	1	184.99	185.00	-1	19,233	-0.01%
2023/03/24	3	184.00	5	184.00	184.00	-2	19,458	-0.01%
2023/03/23	2.2	181.36	1	183.50	181.00	1.2	19,549	0.01%
2023/03/22	6	183.17	4.2	180.65	182.50	1.8	20,129	0.01%
2023/03/21	4	178.25	2	178.75	178.50	2	20,311	0.01%
2023/03/20	1	177.01	1	178.00	177.00	0	20,573	0.00%
2023/03/17	3	176.84	8	177.19	175.50	-5	20,951	-0.02%
2023/03/16	8	174.44	13.3	174.33	173.50	-5.3	21,229	-0.03%
2023/03/15	7.3	177.22	3	176.17	174.00	4.3	21,596	0.02%
2023/03/14	14	177.89	6.2	176.11	174.00	7.8	21,825	0.04%
2023/03/13	13.2	177.30	15	174.57	176.00	-1.8	21,869	-0.01%
2023/03/10	16.8	180.66	8	181.94	180.00	8.8	21,694	0.04%
2023/03/09	13.1	203.00	15	199.57	199.50	-1.9	21,317	-0.01%
2023/03/08	6	200.84	7.1	201.13	201.00	-1	21,404	0.00%
2023/03/07	4.1	208.07	2	205.50	205.00	2.1	21,612	0.01%
2023/03/06	7	201.50	16.1	204.23	207.50	-9.1	21,672	-0.04%
2023/03/03	1	194.54	0	0.00	192.50	1	21,756	0.00%
2023/03/02	1	195.00	1.1	195.00	194.50	-0.1	22,171	0.00%
2023/03/01	3.1	191.88	3.1	193.73	193.00	0	22,508	0.00%
2023/02/24	16.1	194.88	11	196.09	194.50	5.1	22,873	0.02%
2023/02/23	19	202.13	4	202.75	202.00	15	23,262	0.06%
2023/02/22	6.1	203.65	13.5	205.44	202.00	-7.3	24,058	-0.03%
2023/02/21	14.4	206.62	1.5	209.00	210.00	12.9	24,129	0.05%
2023/02/20	4	203.63	4	203.63	203.50	0	24,377	0.00%
2023/02/17	7	204.86	7	206.29	206.00	0	25,053	0.00%
2023/02/16	1	202.04	4.3	204.92	206.00	-3.3	25,127	-0.01%
2023/02/15	1	191.00	0	0.00	191.00	1	24,963	0.00%
2023/02/14	8.1	197.66	6.3	195.98	194.00	1.8	25,384	0.01%
2023/02/13	5.3	195.62	5	193.90	196.50	0.3	25,641	0.00%
2023/02/10	1	195.00	14	194.07	193.00	-13	25,850	-0.05%
2023/02/09	3	197.00	8.4	196.18	196.50	-5.4	26,118	-0.02%
2023/02/08	4.3	194.65	4	193.25	193.00	0.3	26,283	0.00%
2023/02/07	7.4	191.31	5.6	191.86	193.00	1.8	26,566	0.01%
2023/02/06	10.3	192.80	7.3	192.45	191.50	3	26,647	0.01%
2023/02/03	5.1	191.33	15.2	191.51	190.50	-10.1	26,670	-0.04%
2023/02/02	19.3	190.51	39	187.20	190.50	-19.7	26,475	-0.07%
2023/02/01	5.1	176.25	8.1	177.39	179.00	-3	26,112	-0.01%
2023/01/31	2.5	173.39	2	173.75	172.50	0.5	26,147	0.00%
2023/01/30	21.2	175.65	6	176.00	173.50	15.2	26,138	0.06%
2023/01/17	22	176.32	17	176.38	176.00	5	25,983	0.02%
2023/01/16	19	175.47	16	176.06	176.50	3	26,111	0.01%
2023/01/13	0.2	172.50	3	173.33	173.00	-2.8	26,318	-0.01%
2023/01/12	9	174.61	7	176.29	172.00	2	26,425	0.01%
2023/01/11	1	173.50	14	173.96	174.00	-13	26,403	-0.05%
2023/01/10	28.5	174.39	41	176.33	173.50	-12.6	26,451	-0.05%
2023/01/09	47.5	174.36	41	175.18	172.50	6.5	26,265	0.02%
2023/01/06	6	169.75	11.2	170.16	172.00	-5.2	26,179	-0.02%
2023/01/05	25.1	169.73	12	167.17	165.00	13.1	26,179	0.05%
2023/01/04	15.3	171.08	17	173.24	170.00	-1.7	26,238	-0.01%
2023/01/03	5	168.90	22.3	167.09	170.50	-17.3	26,247	-0.07%
2022/12/30	3	162.50	1	162.50	161.00	2	26,196	0.01%
2022/12/29	37	160.49	31	161.81	164.00	6	26,189	0.02%
2022/12/28	19.2	161.84	16	165.50	161.00	3.2	26,216	0.01%
2022/12/27	4	168.75	6	168.67	168.00	-2	26,263	-0.01%
2022/12/26	7	168.79	3	169.67	166.00	4	26,416	0.02%
2022/12/23	8.1	166.33	9	166.83	167.00	-0.9	26,662	0.00%
2022/12/22	8	166.25	11	167.73	169.50	-3	26,847	-0.01%
2022/12/21	8	165.56	7	164.50	164.00	1	26,905	0.00%
2022/12/20	7.1	167.16	3	167.50	164.00	4.1	26,953	0.02%
2022/12/19	13	169.19	6	169.50	169.50	7	27,091	0.03%
2022/12/16	14	171.93	6	172.00	168.00	8	27,192	0.03%
2022/12/15	16	176.88	25	178.14	177.00	-9	27,037	-0.03%
2022/12/14	10	173.90	33.1	174.00	178.50	-23.1	26,864	-0.09%
2022/12/13	9.2	168.32	2	166.25	165.00	7.2	26,294	0.03%
2022/12/12	7.1	168.17	3	171.67	171.00	4.1	26,022	0.02%
2022/12/09	18	169.00	18.3	172.02	170.00	-0.3	25,876	0.00%
2022/12/08	18	170.64	14	169.32	169.50	4	25,677	0.02%
2022/12/07	29	174.21	19	176.97	172.00	10	25,533	0.04%
2022/12/06	11.1	185.32	12	183.17	181.50	-0.9	25,368	0.00%
2022/12/05	4	186.50	16.3	184.94	186.00	-12.3	25,288	-0.05%
2022/12/02	8	179.50	7	178.43	181.00	1	25,249	0.00%
2022/12/01	18	180.97	17	180.21	177.50	1	25,343	0.00%
2022/11/30	9	176.72	11.1	176.77	181.00	-2.1	25,232	-0.01%
2022/11/29	10.2	180.26	6	182.00	177.00	4.2	25,069	0.02%
2022/11/28	17	180.68	19.3	181.06	184.00	-2.3	24,844	-0.01%
2022/11/25	16	178.91	12	179.83	177.50	4	24,664	0.02%
2022/11/24	12	175.25	23.3	175.05	178.00	-11.3	24,408	-0.05%
2022/11/23	19	168.18	13	166.62	169.00	6	24,076	0.03%
2022/11/22	21.1	165.78	16	164.07	163.50	5.1	23,799	0.02%
2022/11/21	18.2	163.75	22.1	163.64	164.00	-4	23,469	-0.02%
2022/11/18	38.2	174.63	31	175.52	170.00	7.2	22,849	0.03%
2022/11/17	11	188.18	11.1	185.85	188.50	-0.1	22,015	0.00%
2022/11/16	28	180.48	36	178.72	182.50	-8	21,904	-0.04%
2022/11/15	29.2	182.48	14	179.93	178.50	15.2	21,782	0.07%
2022/11/14	11	192.50	16	192.16	193.50	-5	21,755	-0.02%
2022/11/11	29	189.62	18.1	191.20	189.50	10.9	22,085	0.05%
2022/11/10	17	187.15	18.1	190.08	185.00	-1.1	21,815	0.00%
2022/11/09	31	199.00	16	196.03	195.00	15	21,644	0.07%
2022/11/08	9	208.22	19	208.89	203.00	-10	21,457	-0.05%
2022/11/07	29.2	210.72	17	211.44	208.00	12.2	21,297	0.06%
2022/11/04	21	210.33	20	214.35	217.00	1	20,999	0.00%
2022/11/03	22	206.05	21	207.74	212.50	1	20,765	0.00%
2022/11/02	24.2	200.03	17	200.32	200.50	7.2	20,781	0.03%
2022/11/01	14	203.25	14	204.75	202.00	0	20,920	0.00%
2022/10/31	21	206.36	25	205.64	205.50	-4	20,907	-0.02%
2022/10/28	19	202.97	31	202.06	207.00	-12	20,928	-0.06%
2022/10/27	14	190.46	17	190.04	196.00	-3	20,654	-0.01%
2022/10/26	4	183.62	5	183.50	186.00	-1	20,510	0.00%
2022/10/25	27	181.33	21	183.19	182.50	6	20,514	0.03%
2022/10/24	20	185.45	16	186.06	185.00	4	20,460	0.02%
2022/10/21	26	188.35	7	186.21	183.50	19	20,432	0.09%
2022/10/20	20	197.95	15	196.97	200.50	5	20,179	0.02%
2022/10/19	7	203.14	18	205.83	201.00	-11	20,098	-0.05%
2022/10/18	24	206.77	11	205.73	205.00	13	20,078	0.06%
2022/10/17	8	201.50	3	199.67	205.00	5	20,107	0.02%
2022/10/14	16	209.53	20	210.28	206.50	-4	19,989	-0.02%
2022/10/13	17	200.62	9	202.56	200.00	8	19,795	0.04%
2022/10/12	10	201.80	22	203.57	207.00	-12	19,691	-0.06%
2022/10/11	48.1	206.59	14	209.29	201.00	34.1	19,656	0.17%
2022/10/07	4	221.50	18.3	221.53	221.00	-14.2	19,904	-0.07%
2022/10/06	7.1	215.68	5	214.80	218.00	2.1	20,385	0.01%
2022/10/05	5	221.20	9	220.33	219.00	-4	20,750	-0.02%
2022/10/04	2	214.00	7.2	215.99	218.50	-5.2	21,066	-0.02%
2022/10/03	8	205.88	14	207.57	209.00	-6	21,333	-0.03%
2022/09/30	29	209.36	45	205.63	212.00	-16	21,793	-0.07%
2022/09/29	43	205.86	41.1	205.48	206.50	2	22,711	0.01%
2022/09/28	40.1	206.55	26	213.21	205.50	14.1	23,035	0.06%
2022/09/27	8	216.63	15	217.30	219.00	-7	23,768	-0.03%
2022/09/26	24.1	217.26	13	217.81	215.50	11.1	24,268	0.05%
2022/09/23	6	230.26	2	229.00	227.00	4	24,475	0.02%
2022/09/22	5.2	238.50	10	231.30	238.50	-4.8	24,749	-0.02%
2022/09/21	2	233.50	2	234.50	234.50	0	24,902	0.00%
2022/09/20	6	234.92	1	237.00	235.50	5	25,011	0.02%
2022/09/19	10.1	234.38	9	233.33	234.00	1.1	25,194	0.00%
2022/09/16	2.2	233.57	12	235.13	234.50	-9.8	25,504	-0.04%
2022/09/15	28.1	242.61	16	243.75	240.00	12.1	26,060	0.05%
2022/09/14	14.2	241.86	16	240.53	242.50	-1.8	26,125	-0.01%
2022/09/13	21	247.10	27.3	246.23	248.50	-6.3	26,249	-0.02%
2022/09/12	25.1	244.38	21	245.21	237.50	4.1	26,185	0.02%
2022/09/08	8	237.69	3	234.67	240.50	5	26,324	0.02%
2022/09/07	8.1	227.50	8.6	227.73	228.50	-0.5	26,382	0.00%
2022/09/06	12.1	237.91	4	237.38	232.50	8.1	26,387	0.03%
2022/09/05	3.1	243.33	1	245.00	243.00	2.1	26,468	0.01%
2022/09/02	10	241.25	10	241.60	242.00	0	26,588	0.00%
2022/09/01	9	236.61	9	233.83	233.50	0	26,784	0.00%
2022/08/31	11.2	243.17	11	242.05	239.50	0.2	26,958	0.00%
2022/08/30	14	243.18	14	239.25	247.00	0	26,980	0.00%
2022/08/29	4	240.49	4	236.67	240.50	0	27,013	0.00%
2022/08/25	4	247.13	3	247.17	244.00	1	27,195	0.00%
2022/08/24	7	242.64	7	245.43	241.00	0	27,382	0.00%
2022/08/23	14	242.39	17.1	241.23	243.50	-3	27,788	-0.01%
2022/08/22	26.1	246.83	17	243.06	243.50	9.1	28,218	0.03%
2022/08/19	21	248.98	21.2	244.60	241.50	-0.2	28,532	0.00%
2022/08/18	14	228.86	18.3	225.15	238.00	-4.3	28,229	-0.02%
2022/08/17	31	217.23	21	217.71	216.50	10	28,012	0.04%
2022/08/16	15.1	212.52	30.1	215.86	217.00	-15	28,013	-0.05%
2022/08/15	8.1	205.14	15.2	205.91	211.50	-7.2	28,004	-0.03%
2022/08/12	4	196.75	3	196.33	198.00	1	28,163	0.00%
2022/08/11	14	200.75	11	198.59	197.00	3	28,840	0.01%
2022/08/10	6	195.25	5	196.70	196.50	1	29,292	0.00%
2022/08/09	17	194.50	27	196.59	201.00	-10	29,733	-0.03%
2022/08/08	6	200.17	14.1	200.39	205.00	-8.1	29,733	-0.03%
2022/08/05	1	189.00	7	194.00	195.00	-6	29,821	-0.02%
2022/08/04	15	183.00	17	184.12	188.00	-2	29,883	-0.01%
2022/08/03	13	181.31	1	181.00	181.00	12	30,183	0.04%
2022/08/02	12	184.46	12	185.13	186.00	0	30,199	0.00%
2022/08/01	5	190.80	3	190.33	189.50	2	30,270	0.01%
2022/07/29	2	193.75	2	193.75	195.50	0	30,443	0.00%
2022/07/28	16	192.53	25	190.66	191.00	-9	30,465	-0.03%
2022/07/27	9	186.28	9	183.50	187.00	0	30,360	0.00%
2022/07/26	2	188.25	9	187.06	186.50	-7	30,392	-0.02%
2022/07/25	2.1	184.73	18	185.94	185.50	-15.9	30,679	-0.05%
2022/07/22	2.2	188.27	3	189.33	188.00	-0.8	30,740	0.00%
2022/07/21	0	0.00	10	185.05	186.00	-10	30,751	-0.03%
2022/07/20	7	179.93	26	180.48	180.50	-19	30,838	-0.06%
2022/07/19	42	175.92	18	175.86	174.50	24	30,855	0.08%
2022/07/18	27	176.44	12.1	177.45	176.00	14.9	30,902	0.05%
2022/07/15	49	173.97	48.1	174.80	176.50	1	30,939	0.00%
2022/07/14	23	168.65	22	168.80	175.50	1	30,749	0.00%
2022/07/13	17	169.74	15	172.10	166.00	2	30,353	0.01%
2022/07/12	32	166.34	30	164.48	168.50	2	29,951	0.01%
2022/07/11	20	168.53	21	168.40	166.50	-1	29,701	0.00%
2022/07/08	17.2	169.48	22.1	169.71	170.50	-4.9	29,604	-0.02%
2022/07/07	88	160.93	110.1	160.72	168.00	-22.1	29,163	-0.08%	大賣/
2022/07/06	21.1	161.14	23	161.78	160.50	-1.9	28,192	-0.01%
2022/07/05	25	162.94	23	165.87	162.00	2	27,920	0.01%
2022/07/04	14	167.60	15	167.97	170.00	-1	27,225	0.00%
2022/07/01	57	174.61	34	177.44	170.00	23	26,936	0.09%
2022/06/30	30	192.51	5	205.50	188.50	25	26,824	0.09%
2022/06/29	12.1	205.00	19	205.13	209.00	-7	26,768	-0.03%
2022/06/28	10	203.45	14	204.46	205.00	-4	27,221	-0.01%
2022/06/27	16	201.88	17	202.94	204.00	-1	27,511	0.00%
2022/06/24	8	196.13	11	196.05	196.00	-3	27,640	-0.01%
2022/06/23	32	198.31	43	197.42	197.00	-11	27,833	-0.04%
2022/06/22	16.1	189.31	13	193.42	188.50	3.1	28,270	0.01%
2022/06/21	20	194.20	21	194.50	199.00	-1	28,926	0.00%
2022/06/20	43.3	197.24	14.5	196.21	192.50	28.8	29,007	0.10%
2022/06/17	19.1	198.08	28	196.70	204.50	-8.9	29,177	-0.03%
2022/06/16	8	205.00	9	203.78	201.00	-1	28,823	0.00%
2022/06/15	23	205.15	14	206.50	203.50	9	29,010	0.03%
2022/06/14	16	204.56	21	207.14	211.00	-5	29,119	-0.02%
2022/06/13	9.1	211.90	4	214.50	208.50	5.1	28,965	0.02%
2022/06/10	21	215.10	20.1	213.26	219.00	0.9	28,896	0.00%
2022/06/09	19	209.11	24	209.73	212.00	-5	28,690	-0.02%
2022/06/08	9	200.67	12.2	203.10	206.50	-3.2	28,613	-0.01%
2022/06/07	12.1	199.61	16.1	199.65	200.50	-4	28,659	-0.01%
2022/06/06	18	204.53	14	204.64	202.50	4	28,801	0.01%
2022/06/02	10.2	209.81	13	209.31	209.00	-2.8	28,755	-0.01%
2022/06/01	2	209.00	2	210.50	209.50	0	28,898	0.00%
2022/05/31	20	208.10	19	206.37	203.00	1	28,582	0.00%
2022/05/30	18	211.86	12.1	211.30	207.00	5.9	28,155	0.02%
2022/05/27	17.1	205.23	24	203.56	212.50	-6.9	27,660	-0.02%
2022/05/26	30.1	198.97	39.1	198.54	198.00	-9	27,239	-0.03%
2022/05/25	23.2	193.41	25	194.08	195.00	-1.8	28,257	-0.01%
2022/05/24	8	194.31	14.1	194.14	191.00	-6.1	28,262	-0.02%
2022/05/23	18	196.36	13	198.77	194.50	5	28,328	0.02%
2022/05/20	19	199.58	21.1	199.73	200.50	-2.1	28,185	-0.01%
2022/05/19	25	188.33	35	190.46	200.50	-10	27,834	-0.04%
2022/05/18	9	189.57	12	189.37	193.50	-3	27,147	-0.01%
2022/05/17	17	180.31	20.2	180.83	186.50	-3.2	26,881	-0.01%
2022/05/16	11	175.77	25.3	176.30	178.50	-14.3	26,522	-0.05%
2022/05/13	7.1	165.35	13	164.19	169.00	-6	26,300	-0.02%
2022/05/12	17.4	167.47	3	165.00	165.50	14.4	26,146	0.06%
2022/05/11	30	175.40	21.3	177.15	173.00	8.7	26,127	0.03%
2022/05/10	3.1	168.23	13.8	170.79	173.00	-10.7	26,129	-0.04%
2022/05/09	2	170.50	9.2	171.34	170.00	-7.2	26,308	-0.03%
2022/05/06	15	166.95	8.4	166.87	172.50	6.6	26,350	0.03%
2022/05/05	4	170.63	7	172.21	173.50	-3	26,415	-0.01%
2022/05/04	13.1	169.69	11	169.09	167.00	2.1	26,359	0.01%
2022/05/03	11	170.86	9	171.06	171.50	2	26,392	0.01%
2022/04/29	20	177.15	32	176.78	174.00	-12	26,523	-0.05%
2022/04/28	10.1	170.75	4	170.50	169.50	6.1	26,444	0.02%
2022/04/27	9.1	168.51	9	169.28	175.00	0.1	26,567	0.00%
2022/04/26	10	173.10	13	171.73	175.00	-3	26,696	-0.01%
2022/04/25	12.1	169.96	16	171.16	169.50	-4	26,938	-0.01%
2022/04/22	9.4	181.78	2	181.25	180.50	7.4	26,942	0.03%
2022/04/21	12	184.67	16	185.09	185.00	-4	27,071	-0.01%
2022/04/20	12	180.71	7	183.64	179.00	5	27,297	0.02%
2022/04/19	6	177.25	22	177.11	177.00	-16	27,306	-0.06%
2022/04/18	10	171.10	12.1	174.17	169.50	-2.1	27,393	-0.01%
2022/04/15	20.1	173.65	3	172.17	170.50	17.1	27,735	0.06%
2022/04/14	13	178.15	18.1	177.53	179.50	-5.1	28,304	-0.02%
2022/04/13	5.1	172.41	2.2	172.82	173.00	2.9	28,427	0.01%
2022/04/12	2	169.50	5	170.00	169.50	-3	28,619	-0.01%
2022/04/11	22.1	171.03	18.6	167.60	168.00	3.6	28,722	0.01%
2022/04/08	9	173.28	13	174.46	174.50	-4	28,998	-0.01%
2022/04/07	6.1	170.39	8.2	171.07	168.00	-2.2	28,841	-0.01%
2022/04/06	12.1	175.80	1	176.00	176.50	11.1	28,591	0.04%
2022/04/01	13	179.81	9.2	179.59	180.50	3.8	28,306	0.01%
2022/03/31	12	184.71	21	185.86	185.00	-9	28,140	-0.03%
2022/03/30	8	180.56	11	179.82	179.50	-3	28,215	-0.01%
2022/03/29	29	178.91	25	178.56	179.50	4	27,933	0.01%
2022/03/28	18	173.17	23	175.26	181.50	-5	27,650	-0.02%
2022/03/25	48	176.61	38.2	176.37	177.00	9.8	27,280	0.04%
2022/03/24	15.1	160.59	49.2	165.79	172.50	-34.1	26,557	-0.13%
2022/03/23	27.1	153.69	30.5	156.01	157.00	-3.4	25,865	-0.01%
2022/03/22	11.1	150.61	12.2	149.59	153.00	-1.1	26,108	0.00%
2022/03/21	1.1	144.00	3	144.83	144.50	-1.9	25,879	-0.01%
2022/03/18	4	143.13	10	145.00	145.50	-6	26,077	-0.02%
2022/03/17	1	138.50	11	136.73	140.00	-10	25,941	-0.04%
2022/03/16	3	130.00	6.2	130.18	130.00	-3.2	25,870	-0.01%
2022/03/15	11.2	128.51	1	133.00	126.50	10.2	26,235	0.04%
2022/03/14	4	132.13	12.2	133.23	136.00	-8.2	26,500	-0.03%
2022/03/11	5.1	130.99	2	132.25	132.00	3.1	26,591	0.01%
2022/03/10	6.2	132.68	3	133.67	131.00	3.2	26,570	0.01%
2022/03/09	3	130.16	2	132.75	134.50	1	26,616	0.00%
2022/03/08	5.3	133.84	1	134.00	130.00	4.3	26,447	0.02%
2022/03/07	12.3	140.04	2	141.00	138.00	10.3	26,398	0.04%
2022/03/04	1	148.00	2	147.75	147.00	-1	26,573	0.00%
2022/03/03	7	146.36	13	148.96	146.50	-6	26,961	-0.02%
2022/03/02	29.2	149.74	25	150.16	146.50	4.2	27,141	0.02%
2022/03/01	14	149.96	14	151.25	150.00	0	27,201	0.00%
2022/02/25	4	151.13	6	151.42	147.50	-2	27,962	-0.01%
2022/02/24	21	150.79	13	150.15	147.00	8	26,920	0.03%
2022/02/23	18	152.14	17	151.82	152.50	1	27,583	0.00%
2022/02/22	4	146.25	1	148.00	146.00	3	28,880	0.01%
2022/02/21	11	148.55	9	148.06	149.00	2	28,897	0.01%
2022/02/18	4	146.13	5	146.60	146.00	-1	28,964	0.00%
2022/02/17	5.2	145.25	8.3	143.85	146.00	-3.1	28,875	-0.01%
2022/02/16	6	141.33	3.1	140.64	140.50	2.9	28,656	0.01%
2022/02/15	10.2	140.84	1	143.50	138.00	9.2	28,612	0.03%
2022/02/14	7.2	141.37	5	142.30	141.50	2.2	28,361	0.01%
2022/02/11	40.5	148.26	36	148.78	148.50	4.5	28,145	0.02%
2022/02/10	13	157.19	3	155.33	152.00	10	28,105	0.04%
2022/02/09	3	159.00	8	157.69	156.50	-5	27,722	-0.02%
2022/02/08	6	155.25	3	155.17	154.00	3	27,684	0.01%
2022/02/07	1	157.41	3	155.33	157.50	-2	27,610	-0.01%
2022/01/26	16.1	147.46	15	149.00	146.50	1.1	27,338	0.00%
2022/01/25	0.1	150.50	1	150.00	147.50	-0.9	27,662	0.00%
2022/01/24	4	150.63	4	152.00	154.50	0	27,855	0.00%
2022/01/21	5	154.20	5	154.60	153.00	0	27,721	0.00%
2022/01/20	17	156.53	16	157.06	155.50	1	27,787	0.00%
2022/01/19	31	155.69	22	156.59	160.00	9	27,546	0.03%
2022/01/18	6	157.67	21	158.05	157.50	-15	27,586	-0.05%
2022/01/17	4	149.63	3	151.17	153.00	1	27,342	0.00%
2022/01/14	6	143.83	10.4	144.79	149.50	-4.4	27,570	-0.02%
2022/01/13	8.1	140.20	5	142.00	145.50	3.1	27,268	0.01%
2022/01/12	1	143.00	0.1	146.00	146.00	0.9	26,742	0.00%
2022/01/11	8	149.38	5.2	149.69	148.00	2.8	26,472	0.01%
2022/01/10	17.1	146.43	17	146.44	147.00	0.1	26,245	0.00%
2022/01/07	47.3	154.66	53	154.07	150.00	-5.7	25,915	-0.02%
2022/01/06	27.2	156.33	30	151.03	158.50	-2.8	25,141	-0.01%
2022/01/05	54	155.66	38	158.03	152.00	16	24,830	0.06%
2022/01/04	22	156.50	22.2	155.68	156.50	-0.2	24,805	0.00%
2022/01/03	26.3	154.41	30	157.12	155.00	-3.7	24,513	-0.02%
2021/12/30	4	148.13	3	149.67	151.00	1	23,918	0.00%
2021/12/29	3	147.00	0	0.00	146.00	3	23,910	0.01%
2021/12/28	1.4	149.57	1	151.00	148.50	0.4	24,017	0.00%
2021/12/27	44.3	147.37	47	148.67	146.50	-2.7	23,982	-0.01%
2021/12/24	33	150.03	47	147.40	148.00	-14	23,720	-0.06%
2021/12/23	8	141.50	2	142.50	142.50	6	22,952	0.03%
2021/12/22	3	137.50	4	137.00	138.00	-1	23,031	0.00%
2021/12/21	3	136.50	1	136.50	136.50	2	23,073	0.01%
2021/12/20	6.1	139.65	2	139.00	134.00	4.1	23,026	0.02%
2021/12/17	17	140.79	16	141.44	143.00	1	23,008	0.00%
2021/12/16	14	142.75	9.1	142.55	143.00	5	22,816	0.02%
2021/12/15	21	133.83	18	134.47	135.00	3	22,129	0.01%
2021/12/14	6	135.42	6	134.08	135.00	0	21,914	0.00%
2021/12/13	38	137.46	33	137.94	135.00	5	21,607	0.02%
2021/12/10	2	135.50	5	133.20	136.00	-3	21,243	-0.01%
2021/12/09	21	132.79	35	133.34	131.50	-14	20,944	-0.07%
2021/12/08	24.2	131.88	17	132.50	133.00	7.2	20,495	0.04%
2021/12/07	3	124.00	7	127.50	129.00	-4	20,086	-0.02%
2021/12/06	7	121.00	5	121.60	123.00	2	19,850	0.01%
2021/12/03	11	124.82	7.1	124.46	127.00	3.9	19,809	0.02%
2021/12/02	4	122.38	5.1	121.19	118.00	-1.1	19,497	-0.01%
2021/12/01	14	121.64	12	122.58	122.00	2	19,303	0.01%
2021/11/30	28	124.57	29	125.31	125.50	-1	19,069	-0.01%
2021/11/29	12	121.63	11	119.50	123.00	1	18,690	0.01%
2021/11/26	3.3	117.56	1.7	117.69	116.50	1.6	18,253	0.01%
2021/11/25	2.5	121.00	2	120.75	124.00	0.5	18,128	0.00%
2021/11/24	25	125.94	24	124.35	121.50	1	18,025	0.01%
2021/11/23	1	122.00	1	120.00	122.00	0	17,380	0.00%
2021/11/22	9.5	119.47	10	120.45	121.00	-0.6	17,102	0.00%
2021/11/19	13	112.50	26.3	115.24	117.00	-13.3	16,077	-0.08%
2021/11/18	1	104.00	12.1	106.42	106.50	-11.1	14,565	-0.08%
2021/11/17	4	95.70	17.2	96.04	97.00	-13.2	14,477	-0.09%
2021/11/16	0	0.00	2	93.00	93.00	-2	14,555	-0.01%
2021/11/15	0.3	93.30	0	0.00	92.90	0.3	14,594	0.00%
2021/11/12	6	94.65	1	94.40	94.00	5	14,618	0.03%
2021/11/11	1	91.70	13	91.88	91.30	-12	14,472	-0.08%
2021/11/10	12	89.97	1	91.00	90.40	11	14,615	0.08%
2021/11/09	27	92.22	33.1	91.20	90.40	-6.1	14,599	-0.04%
2021/11/08	5	89.52	1	90.00	88.30	4	14,387	0.03%
2021/11/05	24.1	92.54	0.4	89.82	93.40	23.7	14,490	0.16%
2021/11/04	3	91.60	4.1	92.73	90.60	-1.1	14,242	-0.01%
2021/11/03	3	94.03	12	94.57	93.70	-9	14,336	-0.06%
2021/11/02	13.2	94.17	6	95.48	93.10	7.2	14,258	0.05%
2021/11/01	7.1	95.01	8.5	95.43	95.60	-1.4	13,772	-0.01%
2021/10/29	2.1	91.95	1.4	91.82	91.90	0.7	13,483	0.01%
2021/10/28	23	91.40	22	90.83	90.90	1	13,464	0.01%
2021/10/27	8.1	88.04	1	87.60	88.20	7.1	13,179	0.05%
2021/10/26	17	89.27	46	89.50	88.30	-29	13,181	-0.22%
2021/10/25	9.1	86.55	26	86.60	87.10	-16.9	12,835	-0.13%
2021/10/22	18	85.89	30	84.73	86.60	-12	12,899	-0.09%
2021/10/21	9	81.33	5	82.16	81.10	4	12,593	0.03%
2021/10/20	0	0.00	2	81.40	81.10	-2	12,804	-0.02%
2021/10/19	1.2	81.89	1	82.20	82.00	0.2	12,849	0.00%
2021/10/18	1	78.40	3	79.50	80.50	-2	12,887	-0.02%
2021/10/15	1	78.40	10	78.95	79.00	-9	13,101	-0.07%
2021/10/14	1	75.00	1	77.00	74.50	0	13,458	0.00%
2021/10/13	10	77.62	1	77.10	77.30	9	13,687	0.07%
2021/10/12	1	78.60	6	78.23	78.90	-5	13,570	-0.04%
2021/10/08	2	73.65	1	74.30	74.00	1	13,284	0.01%
2021/10/07	1	72.00	3	72.40	72.60	-2	13,358	-0.01%
2021/10/06	4.2	71.38	4	72.08	70.70	0.2	13,536	0.00%
2021/10/05	6	69.53	7	69.94	70.60	-1	13,501	-0.01%
2021/10/04	5	71.02	0	0.00	69.00	5	13,401	0.04%
2021/10/01	0	0.00	2	73.30	72.50	-2	13,377	-0.01%
2021/09/30	1	73.60	0	0.00	73.80	1	13,553	0.01%
2021/09/29	4.2	75.14	1	75.50	73.10	3.2	13,839	0.02%
2021/09/28	4	81.10	2	78.75	78.70	2	13,692	0.01%
2021/09/27	4	83.20	5	82.66	82.40	-1	13,539	-0.01%
2021/09/24	19	81.09	3	80.97	82.50	16	13,495	0.12%
2021/09/23	10	78.21	1	78.00	78.80	9	13,274	0.07%
2021/09/16	0	0.00	28	75.98	76.50	-28	13,475	-0.21%
2021/09/15	1.1	76.55	0	0.00	76.20	1.1	13,604	0.01%
2021/09/14	0	0.00	0.1	78.40	78.10	-0.1	13,889	0.00%
2021/09/13	1	78.30	1	80.00	77.50	0	14,245	0.00%
2021/09/10	0	0.00	3	79.27	78.90	-3	14,266	-0.02%
2021/09/09	0	0.00	1.2	76.06	77.30	-1.2	14,264	-0.01%
2021/09/08	1.3	76.53	2.3	78.04	76.30	-1	14,439	-0.01%
2021/09/07	14.1	74.57	14	73.90	75.20	0.1	14,533	0.00%
2021/09/06	1	75.00	0	0.00	75.20	1	14,779	0.01%
2021/09/03	1	76.90	0	0.00	75.80	1	14,783	0.01%
2021/09/02	1.1	76.60	0	0.00	75.80	1.1	14,745	0.01%
2021/09/01	41	78.47	1	78.70	78.50	40	14,701	0.27%
2021/08/31	8.1	77.59	0	0.00	78.30	8.1	14,683	0.06%
2021/08/30	1	80.92	0	0.00	80.50	1	14,568	0.01%
2021/08/27	14.1	82.19	40	82.30	82.40	-25.9	14,439	-0.18%
2021/08/25	1	77.10	0	0.00	77.00	1	14,095	0.01%
2021/08/24	0	0.00	1	75.70	76.00	-1	14,144	-0.01%
2021/08/23	1	78.30	5	77.90	77.50	-4	14,026	-0.03%
2021/08/20	9	76.57	5	76.18	77.20	4	13,897	0.03%
2021/08/18	1	75.90	0	0.00	77.10	1	13,620	0.01%
2021/08/17	1.1	73.64	2	72.55	71.70	-0.9	13,630	-0.01%
2021/08/13	1	79.40	1	79.10	76.00	0	13,425	0.00%
2021/08/12	3	77.57	0	0.00	78.80	3	13,651	0.02%
2021/08/11	1.2	79.41	0.6	79.50	77.20	0.6	13,660	0.00%
2021/08/10	0	0.00	4	82.45	82.80	-4	13,480	-0.03%
2021/08/09	14.4	84.07	12.6	81.22	80.90	1.8	13,602	0.01%
2021/08/06	6.3	88.31	5	87.60	87.30	1.3	13,439	0.01%
2021/08/05	5	88.50	7	88.21	88.30	-2	13,551	-0.01%
2021/08/04	13	88.55	10	88.41	88.20	3	13,790	0.02%
2021/08/03	4	86.80	4	86.90	87.80	0	13,794	0.00%
2021/08/02	2	82.50	2	82.00	83.10	0	13,646	0.00%
2021/07/30	1.1	81.91	0	0.00	80.60	1.1	13,528	0.01%
2021/07/29	20.1	82.40	1	81.80	83.10	19.1	13,469	0.14%
2021/07/28	7	80.63	0.2	79.40	82.20	6.8	13,456	0.05%
2021/07/27	4	87.25	4	86.90	85.10	0	13,395	0.00%
2021/07/26	0.2	89.90	1	91.70	89.70	-0.8	13,392	-0.01%
2021/07/23	3	86.90	0.1	86.70	87.20	2.9	13,495	0.02%
2021/07/22	0.2	87.15	0	0.00	86.70	0.2	13,627	0.00%
2021/07/21	8	88.38	3	90.17	84.70	5	13,517	0.04%
2021/07/20	8	91.69	12.6	91.88	91.70	-4.6	13,586	-0.03%
2021/07/19	2	88.45	3	88.03	89.60	-1	13,331	-0.01%
2021/07/13	4	85.93	3	86.97	85.80	1	13,029	0.01%
2021/07/12	2	84.30	1	85.00	84.20	1	12,905	0.01%
2021/07/09	0	0.00	1	83.20	83.20	-1	12,932	-0.01%
2021/07/08	1.2	81.52	0	0.00	82.10	1.2	12,967	0.01%
2021/07/07	0.3	81.90	0	0.00	81.60	0.3	12,863	0.00%
2021/07/06	0	0.00	4	81.33	80.10	-4	12,696	-0.03%
2021/07/05	1	76.90	2	76.00	77.50	-1	12,519	-0.01%
2021/07/02	0	0.00	1	74.60	74.20	-1	12,507	-0.01%
2021/07/01	0	0.00	2	74.85	74.20	-2	12,619	-0.02%
2021/06/30	2	73.45	15	73.41	74.60	-13	12,526	-0.10%
2021/06/29	2	75.09	1	74.50	74.10	1	12,405	0.01%
2021/06/28	0	0.00	4	75.00	75.60	-4	12,425	-0.03%
2021/06/25	6	73.38	1.1	73.21	73.40	4.9	12,329	0.04%
2021/06/24	4	73.60	0	0.00	73.50	4	12,357	0.03%
2021/06/23	21	75.48	19	75.21	74.80	2	12,292	0.02%
2021/06/22	3	73.57	1	74.10	72.40	2	12,022	0.02%
2021/06/21	1	71.10	2	71.05	70.40	-1	11,687	-0.01%
2021/06/18	3	71.60	4	71.33	70.60	-1	11,698	-0.01%
2021/06/17	0	0.00	6	70.68	71.20	-6	11,722	-0.05%
2021/06/16	4	69.65	0	0.00	69.30	4	11,791	0.03%
2021/06/15	2	65.60	2	67.75	67.80	0	11,687	0.00%
2021/06/11	0	63.60	30	64.00	63.60	-30	11,555	-0.26%
2021/06/09	0	0.00	3	64.73	65.00	-3	11,889	-0.03%
2021/06/08	1	65.90	0	0.00	64.80	1	11,937	0.01%
2021/06/02	0	0.00	6	65.77	64.30	-6	11,861	-0.05%
2021/06/01	33	63.72	0.1	63.10	64.00	32.9	11,763	0.28%
2021/05/28	0	0.00	2	61.20	61.50	-2	11,730	-0.02%
2021/05/27	1.1	60.85	3.4	61.52	60.80	-2.3	11,814	-0.02%
2021/05/26	0	0.00	1	61.30	62.00	-1	11,829	-0.01%
2021/05/25	2.1	60.72	6	60.07	62.10	-3.9	11,766	-0.03%
2021/05/24	0	0.00	1	57.60	57.70	-1	11,779	-0.01%
2021/05/21	1	57.80	0	0.00	57.60	1	11,816	0.01%
2021/05/20	2	57.50	1	57.60	57.50	1	11,905	0.01%
2021/05/18	3	53.83	19	53.70	55.80	-16	12,099	-0.13%
2021/05/17	1	55.09	19	53.03	52.20	-18	12,110	-0.15%
2021/05/14	5	57.34	2	58.00	56.80	3	11,978	0.03%
2021/05/13	13.5	55.24	3	55.23	55.20	10.5	11,918	0.09%
2021/05/12	1	51.60	15	53.60	54.50	-14	11,847	-0.12%
2021/05/07	0	0.00	2	60.50	61.40	-2	12,225	-0.02%
2021/05/04	10	61.95	0	0.00	60.50	10	12,696	0.08%
2021/05/03	0	0.00	1	65.50	63.00	-1	12,729	-0.01%
2021/04/29	1	67.00	1	68.00	66.40	0	12,823	0.00%
2021/04/28	14	66.38	4.9	66.17	65.70	9.1	12,537	0.07%
2021/04/27	0	0.00	1	63.50	62.30	-1	12,354	-0.01%
2021/04/26	6	62.72	10.2	62.78	62.80	-4.1	12,303	-0.03%
2021/04/23	5	59.92	11	60.79	61.40	-6	11,914	-0.05%
2021/04/22	0	0.00	3	56.93	55.90	-3	11,783	-0.03%
2021/04/21	4	58.25	3.4	58.19	57.30	0.7	11,799	0.01%
2021/04/20	5	56.96	13	57.03	57.40	-8	11,736	-0.07%
2021/04/16	1.2	55.39	4	55.20	55.20	-2.9	11,708	-0.02%
2021/04/15	1	56.00	15	56.01	56.00	-14	11,723	-0.12%
2021/04/14	4	53.00	0	0.00	52.90	4	11,656	0.03%
2021/04/13	11	54.05	0	0.00	54.00	11	11,682	0.09%
2021/04/12	2	54.80	21	55.17	54.60	-19	12,037	-0.16%
2021/04/09	2.4	55.69	1	55.20	55.30	1.4	12,358	0.01%
2021/04/08	0	0.00	4	56.80	57.00	-4	12,227	-0.03%
2021/04/07	4.1	54.93	2	56.70	56.70	2.1	12,186	0.02%
2021/04/06	0	55.10	15	54.93	54.90	-15	12,081	-0.12%
2021/04/01	1	55.10	2	54.90	55.00	-1	12,093	-0.01%
2021/03/31	0	0.00	1	55.00	55.10	-1	12,061	-0.01%
2021/03/30	1	54.50	2	54.20	54.20	-1	12,004	-0.01%
2021/03/29	5	54.92	3	54.73	54.20	2	12,152	0.02%
2021/03/26	2	54.10	1	53.90	54.50	1	12,295	0.01%
2021/03/25	2	54.30	2	53.75	53.30	0	12,454	0.00%
2021/03/24	0	53.90	2	54.10	54.30	-2	12,934	-0.02%
2021/03/23	17	54.04	1	53.50	53.40	16	13,027	0.12%
2021/03/22	5	54.52	1	54.70	54.70	4	13,350	0.03%
2021/03/19	22	54.68	4	54.65	54.80	18	13,461	0.13%
2021/03/18	2	53.60	44	53.64	53.90	-42	13,316	-0.32%
2021/03/17	12.4	53.11	3	52.93	52.60	9.4	13,694	0.07%
2021/03/16	9	53.02	4.2	53.35	53.50	4.8	13,719	0.03%
2021/03/15	3	51.47	8	51.55	52.10	-5	13,566	-0.04%
2021/03/12	1	49.55	0	0.00	50.40	1	13,435	0.01%
2021/03/11	31	51.05	0	0.00	51.10	31	13,364	0.23%
2021/03/10	0	0.00	37	49.08	49.20	-37	13,455	-0.27%
2021/03/09	22	49.85	1	49.60	49.40	21	13,567	0.15%
2021/03/08	1	49.70	0	0.00	49.20	1	13,596	0.01%
2021/03/05	4	49.96	0	0.00	49.00	4	13,605	0.03%
2021/03/04	16	51.43	1	50.90	50.20	15	13,548	0.11%
2021/03/03	3	50.80	5	50.80	50.90	-2	13,466	-0.01%
2021/03/02	0	0.00	40	51.30	50.80	-40	13,458	-0.30%
2021/02/26	3	50.20	1	50.20	50.50	2	13,419	0.01%
2021/02/25	26	50.89	1	50.80	51.10	25	13,502	0.19%
2021/02/24	10	51.70	3	50.30	49.70	7	13,605	0.05%
2021/02/23	2	52.35	0.1	51.80	51.40	1.9	13,783	0.01%
2021/02/22	11	53.70	5	53.30	53.00	6	13,846	0.04%
2021/02/19	0.2	52.50	0.1	52.60	52.60	0.1	13,716	0.00%
2021/02/18	16	50.54	41	52.03	52.60	-25	13,480	-0.19%
2021/02/17	22	49.42	0	0.00	49.35	22	13,096	0.17%
2021/02/05	5.1	48.05	1	48.50	48.05	4.1	12,921	0.03%
2021/02/04	1	48.85	2	49.28	48.50	-1	12,838	-0.01%
2021/02/03	1	48.80	0	0.00	49.90	1	12,713	0.01%
2021/02/02	3	49.47	7	49.76	49.60	-4	12,568	-0.03%
2021/02/01	4	50.26	31	50.12	50.50	-27	12,400	-0.22%
2021/01/29	28	49.04	20	48.97	49.10	8	11,970	0.07%
2021/01/28	11	47.97	27	48.85	47.20	-16	11,788	-0.14%
2021/01/27	6	50.33	19.3	49.72	49.55	-13.3	11,599	-0.11%
2021/01/26	3	49.45	4.3	49.00	49.25	-1.3	11,336	-0.01%
2021/01/25	4	48.85	4	47.69	48.60	0	11,053	0.00%
2021/01/22	3	46.58	5	46.74	48.10	-2	10,747	-0.02%
2021/01/21	18	44.41	3	45.03	45.35	15	10,434	0.14%
2021/01/19	3	44.33	16	44.50	44.55	-13	10,227	-0.13%
2021/01/18	16	43.90	0	0.00	44.80	16	10,163	0.16%
2021/01/15	4.1	45.11	19	44.89	44.30	-14.9	10,066	-0.15%
2021/01/14	4	45.35	0	0.00	45.25	4	9,898	0.04%
2021/01/13	1	45.95	0	0.00	46.05	1	9,753	0.01%
2021/01/08	0	0.00	1	47.40	47.45	-1	9,504	-0.01%
2021/01/06	1	47.65	0	0.00	47.05	1	9,411	0.01%
2021/01/05	35	48.57	39	49.72	49.00	-4	9,338	-0.04%
2021/01/04	5	48.78	15	48.47	48.50	-10	8,979	-0.11%
2020/12/31	0	0.00	2	45.75	45.80	-2	8,581	-0.02%
2020/12/30	8	46.44	4	46.55	45.95	4	8,502	0.05%
2020/12/29	1	45.80	0	0.00	45.65	1	8,427	0.01%
2020/12/28	30	46.52	1	46.55	46.65	29	8,355	0.35%
2020/12/25	3	45.53	16	45.15	45.30	-13	8,273	-0.16%
2020/12/24	1	45.85	0	0.00	45.45	1	8,225	0.01%
2020/12/23	2	47.05	20	46.52	45.85	-18	8,175	-0.22%
2020/12/22	10.2	47.76	11	46.81	45.50	-0.8	8,084	-0.01%
2020/12/21	40	47.18	15	46.32	48.20	25	7,859	0.32%
2020/12/18	18	47.63	18	47.89	46.10	0	7,645	0.00%
2020/12/17	15	46.19	0	0.00	46.30	15	7,137	0.21%
2020/12/16	2	46.03	50	45.71	46.90	-48	6,983	-0.69%
2020/12/15	10	44.97	5	44.97	43.80	5	6,570	0.08%
2020/12/14	15	45.23	5	45.81	46.00	10	6,367	0.16%
2020/12/11	27	45.34	58	44.92	45.40	-31	6,225	-0.50%
2020/12/10	8	43.39	16	42.95	43.45	-8	5,707	-0.14%
2020/12/09	0	0.00	4	42.70	42.20	-4	5,573	-0.07%
2020/12/08	2	43.05	1	42.85	42.85	1	5,507	0.02%
2020/12/07	2	43.08	0	0.00	42.90	2	5,773	0.03%
2020/12/04	42	42.89	1	43.60	43.05	41	5,885	0.70%
2020/12/03	6	42.89	88	42.97	42.75	-82	5,731	-1.43%
2020/12/02	10	42.48	1	42.80	42.55	9	5,636	0.16%
2020/12/01	38	42.16	3	41.97	42.50	35	5,581	0.63%
2020/11/30	28	41.77	3	41.70	41.00	25	5,576	0.45%
2020/11/27	15	41.75	0	0.00	41.75	15	5,694	0.26%
2020/11/26	1	41.95	0	0.00	41.95	1	5,804	0.02%
2020/11/25	2	41.75	3	41.50	41.90	-1	5,880	-0.02%
2020/11/24	1	42.05	1	42.50	42.10	0	6,174	0.00%
2020/11/23	10	42.84	6	42.78	42.80	4	6,054	0.07%
2020/11/20	1	42.00	47	41.48	41.90	-46	5,885	-0.78%
2020/11/19	11	40.72	3	40.70	40.70	8	5,592	0.14%
2020/11/18	20	39.93	1	40.00	39.95	19	5,521	0.34%
2020/11/17	1	38.90	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	18	39.17	39.35	-18	5,868	-0.31%
2020/11/11	0	0.00	1	39.75	39.85	-1	6,551	-0.02%
2020/11/09	0	0.00	2	39.85	39.80	-2	7,407	-0.03%
2020/11/05	1	39.90	3	40.02	39.30	-2	7,547	-0.03%
2020/11/02	4	38.35	2	38.30	38.60	2	7,743	0.03%
2020/10/23	0	0.00	1	38.85	38.85	-1	7,975	-0.01%
2020/10/20	1	38.50	0.1	38.65	38.50	0.9	8,262	0.01%
2020/10/19	18	38.70	0	0.00	38.85	18	8,349	0.22%
2020/10/16	1	39.60	0	0.00	38.60	1	8,510	0.01%
2020/10/15	20	39.75	39	39.13	39.50	-19	8,647	-0.22%
2020/10/14	0.1	39.70	1	39.50	39.65	-0.9	8,656	-0.01%
2020/10/12	0	0.00	1	37.55	37.50	-1	8,885	-0.01%
2020/10/08	1	38.50	1	38.25	38.35	0	8,979	0.00%
2020/10/07	0	0.00	1	38.85	38.70	-1	9,186	-0.01%
2020/10/06	2	39.03	0	0.00	39.05	2	9,384	0.02%
2020/09/28	0	0.00	3	37.95	37.90	-3	10,155	-0.03%
2020/09/25	43	38.07	2	38.20	37.60	41	10,413	0.39%
2020/09/23	1	39.50	3	39.80	39.55	-2	10,802	-0.02%
2020/09/21	0	0.00	6	40.38	40.20	-6	11,099	-0.05%
2020/09/18	3	40.60	0	0.00	40.70	3	11,199	0.03%
2020/09/17	3	40.85	1	40.85	40.85	2	11,195	0.02%
2020/09/16	10	41.55	20	41.41	41.30	-10	11,249	-0.09%
2020/09/15	1	42.20	1	42.10	41.65	0	11,338	0.00%
2020/09/14	5	41.68	1	41.95	41.70	4	11,693	0.03%
2020/09/11	1	40.50	1	40.80	41.10	0	12,061	0.00%
2020/09/10	10	41.75	6	41.40	40.80	4	12,189	0.03%
2020/09/09	12	41.18	8	41.18	41.15	4	12,078	0.03%
2020/09/08	1	40.25	11	40.10	40.00	-10	11,968	-0.08%
2020/09/04	3	40.40	37	40.45	40.65	-34	12,307	-0.28%
2020/09/03	13	41.11	4	41.40	41.00	9	12,619	0.07%
2020/09/02	2	41.35	0	0.00	41.15	2	13,279	0.02%
2020/09/01	19	40.94	0	0.00	40.60	19	13,354	0.14%
2020/08/31	0	0.00	4	41.90	41.20	-4	13,354	-0.03%
2020/08/28	10	41.61	20	41.35	41.40	-10	13,442	-0.07%
2020/08/26	1	39.90	0	0.00	39.80	1	13,449	0.01%
2020/08/24	2	38.75	1	38.60	38.95	1	13,789	0.01%
2020/08/21	2	38.23	2	38.35	38.50	0	14,062	0.00%
2020/08/20	4	38.78	8	38.47	38.50	-4	14,188	-0.03%
2020/08/19	3	40.30	3	40.35	40.10	0	14,272	0.00%
2020/08/18	39	41.47	36	42.08	41.20	3	14,805	0.02%
2020/08/17	0	0.00	1	44.45	43.50	-1	15,335	-0.01%
2020/08/14	4	44.00	7	43.46	43.55	-3	15,665	-0.02%
2020/08/13	21	43.90	17	43.76	44.00	4	16,035	0.02%
2020/08/12	2	40.98	0	0.00	40.90	2	15,663	0.01%
2020/08/11	4	41.00	2	41.00	41.30	2	15,714	0.01%
2020/08/07	4	40.41	0	0.00	40.20	4	16,099	0.02%
2020/08/06	0	0.00	2	41.93	41.10	-2	16,466	-0.01%
2020/08/04	1	41.55	0	0.00	41.50	1	17,247	0.01%
2020/07/28	3	39.73	0	0.00	39.45	3	17,901	0.02%
2020/07/27	4	41.10	0	0.00	40.55	4	17,835	0.02%
2020/07/24	0	0.00	20	41.91	41.30	-20	17,873	-0.11%
2020/07/23	11	42.00	11	42.00	42.00	0	17,960	0.00%
2020/07/22	0	0.00	2	42.60	42.80	-2	18,107	-0.01%
2020/07/21	0	0.00	16	40.58	41.50	-16	17,986	-0.09%
2020/07/20	3	39.38	26	39.64	39.65	-23	17,840	-0.13%
2020/07/17	7	40.60	4	40.55	39.85	3	17,837	0.02%
2020/07/16	1	43.05	13	43.16	43.25	-12	17,635	-0.07%
2020/07/15	13	42.58	11	42.43	42.50	2	17,423	0.01%
2020/07/14	50	43.37	1	42.70	42.50	49	17,379	0.28%
2020/07/10	0	0.00	7	42.69	42.50	-7	17,133	-0.04%
2020/07/09	14	41.60	1	41.20	41.95	13	16,925	0.08%
2020/07/08	18	43.48	0	0.00	43.85	18	16,649	0.11%
2020/07/07	12	43.33	10	43.55	43.50	2	16,597	0.01%
2020/07/06	43	44.19	34	44.77	44.00	9	16,597	0.05%
2020/07/03	1	43.70	51	43.03	43.00	-50	16,418	-0.30%
2020/07/02	1	43.60	4	43.35	43.95	-3	16,271	-0.02%
2020/07/01	0	0.00	4	41.81	41.95	-4	15,947	-0.03%
2020/06/30	1	40.85	2	40.80	40.60	-1	15,644	-0.01%
2020/06/29	2	40.90	2	40.85	40.65	0	15,658	0.00%
2020/06/24	5	40.44	20	40.45	40.50	-15	15,616	-0.10%
2020/06/23	5	40.83	6	41.05	40.65	-1	15,686	-0.01%
2020/06/22	2	40.45	3	40.82	40.55	-1	15,677	-0.01%
2020/06/19	6	40.77	4	41.15	40.50	2	15,803	0.01%
2020/06/18	26	39.98	2	39.63	40.60	24	15,511	0.15%
2020/06/17	1	38.15	8	38.43	38.40	-7	15,081	-0.05%
2020/06/16	0	0.00	3	38.05	38.75	-3	15,016	-0.02%
2020/06/15	10	37.70	14	38.20	37.70	-4	15,009	-0.03%
2020/06/12	2	37.93	2	38.10	37.95	0	14,993	0.00%
2020/06/11	0	0.00	1	38.30	38.20	-1	14,908	-0.01%
2020/06/10	2	37.53	11	37.15	38.05	-9	14,791	-0.06%
2020/06/09	11	37.88	28	37.41	37.35	-17	14,569	-0.12%
2020/06/08	4	40.09	4	40.70	40.55	0	13,891	0.00%
2020/06/05	6	40.72	7	40.52	40.80	-1	13,694	-0.01%
2020/06/04	16.1	40.65	27	40.68	40.35	-10.9	13,703	-0.08%
2020/06/03	6	41.23	2	41.53	41.10	4	13,553	0.03%
2020/06/02	5	41.21	1.2	41.39	41.00	3.8	13,320	0.03%
2020/06/01	2	41.65	20	41.33	41.85	-18	13,121	-0.14%
2020/05/29	25	40.97	7	41.21	40.60	18	12,818	0.14%
2020/05/28	27	41.11	4	40.73	40.55	23	12,660	0.18%
2020/05/27	10	42.06	2	41.63	41.60	8	12,319	0.06%
2020/05/26	8	42.66	5	42.00	41.70	3	12,135	0.02%
2020/05/25	13	42.11	21.5	42.13	42.30	-8.5	11,780	-0.07%
2020/05/22	20	40.18	34	40.10	39.80	-14	11,043	-0.13%
2020/05/21	3	39.02	32	38.99	38.85	-29	10,233	-0.28%
2020/05/20	23	38.32	22	38.09	39.05	1	9,765	0.01%
2020/05/19	10	36.91	5	37.20	36.30	5	9,161	0.05%
2020/05/18	8	35.69	1	36.30	36.10	7	8,953	0.08%
2020/05/15	43	36.46	16	36.13	35.80	27	8,840	0.31%
2020/05/14	22	37.14	41.1	37.50	36.50	-19.1	8,503	-0.22%
2020/05/13	1	36.25	5	36.53	37.45	-4	8,158	-0.05%
2020/05/12	63	35.81	7	35.89	35.85	56	7,777	0.72%
2020/05/11	3	35.35	4	34.54	34.90	-1	7,351	-0.01%
2020/05/08	5	33.11	43	33.22	33.00	-38	6,940	-0.55%
2020/05/07	0	0.00	7	31.75	31.95	-7	6,412	-0.11%
2020/05/06	30	31.45	13	31.25	31.25	17	6,293	0.27%
2020/05/05	12	30.90	0	0.00	30.60	12	6,183	0.19%
2020/05/04	1	30.30	3	30.55	30.55	-2	6,093	-0.03%
2020/04/30	5	31.10	0	0.00	31.00	5	6,073	0.08%
2020/04/28	7	31.18	7	30.96	30.95	0	6,023	0.00%
2020/04/27	7	30.09	50	30.26	30.80	-43	5,969	-0.72%
2020/04/24	3	28.85	1	28.95	28.95	2	5,749	0.03%
2020/04/23	0	0.00	2	28.35	28.35	-2	5,699	-0.04%
2020/04/22	1	27.30	0	0.00	28.10	1	5,707	0.02%
2020/04/21	5	28.09	0	0.00	27.80	5	5,660	0.09%
2020/04/20	42	28.90	1	29.00	28.85	41	5,640	0.73%
2020/04/17	1	30.00	43	29.05	28.75	-42	5,625	-0.75%
2020/04/16	0	0.00	4	29.15	29.10	-4	5,528	-0.07%
2020/04/15	2	28.10	0	0.00	28.15	2	5,394	0.04%
2020/04/14	4	27.78	0	0.00	27.90	4	5,394	0.07%
2020/04/13	1	27.60	0	0.00	27.50	1	5,393	0.02%
2020/04/09	3	27.72	0	0.00	27.60	3	5,419	0.06%
2020/04/08	12	26.20	0	0.00	26.80	12	5,307	0.23%
2020/04/07	12	25.65	1	25.70	25.90	11	5,205	0.21%
2020/04/06	0	0.00	1	25.20	25.20	-1	5,157	-0.02%
2020/03/31	0	0.00	2	25.03	24.70	-2	5,167	-0.04%
2020/03/30	26	24.88	3	24.72	25.10	23	5,085	0.45%
2020/03/27	5	24.55	14	24.66	24.60	-9	4,988	-0.18%
2020/03/26	12	24.03	5	24.03	24.05	7	4,862	0.14%
2020/03/25	8	24.79	12	25.20	24.30	-4	4,773	-0.08%
2020/03/24	3	23.55	3	23.53	23.75	0	4,530	0.00%
2020/03/23	3	21.58	0	0.00	21.60	3	4,424	0.07%
2020/03/20	1	22.45	2	22.45	22.60	-1	4,426	-0.02%
2020/03/19	4	21.81	29	21.80	21.00	-25	4,364	-0.57%
2020/03/18	6	22.40	7	22.48	22.40	-1	4,298	-0.02%
2020/03/17	1	22.00	20	22.40	22.00	-19	4,367	-0.44%
2020/03/13	1	23.60	0	0.00	25.00	1	4,384	0.02%
2020/03/11	2	28.15	0	0.00	28.25	2	4,250	0.05%
2020/03/10	1	28.40	0	0.00	28.40	1	4,285	0.02%
2020/03/09	20	29.30	1	29.05	29.00	19	4,176	0.45%
2020/03/06	0	0.00	30	30.30	30.30	-30	4,136	-0.73%
2020/03/05	41	30.74	0	0.00	30.60	41	4,249	0.96%
2020/03/03	3	30.85	3.3	30.55	30.55	-0.3	4,397	-0.01%
2020/02/27	0	0.00	3	31.60	30.90	-3	4,561	-0.07%
2020/02/26	0	0.00	1	31.00	31.05	-1	4,704	-0.02%
2020/02/25	0	0.00	20	30.20	31.10	-20	5,137	-0.39%
2020/02/20	0	0.00	1	31.35	31.05	-1	5,187	-0.02%
2020/02/18	0	0.00	1	30.85	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	1	30.30	30.35	-1	5,173	-0.02%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/02/13	20	30.14	0	0.00	30.15	20	5,292	0.38%
2020/02/12	1	29.75	0	0.00	29.80	1	5,426	0.02%
2020/02/11	1	29.40	0	0.00	29.15	1	5,723	0.02%
2020/02/05	0	0.00	30	29.42	29.35	-30	6,321	-0.47%
2020/01/31	10	29.55	0	0.00	29.75	10	6,368	0.16%
2020/01/17	19	31.55	0	0.00	31.40	19	6,288	0.30%
2020/01/14	1	31.00	0	0.00	31.40	1	6,372	0.02%
2020/01/10	0	0.00	20	30.35	30.50	-20	6,455	-0.31%
2020/01/08	20	30.60	0	0.00	30.55	20	6,520	0.31%
2020/01/07	0	0.00	20	31.40	31.10	-20	6,774	-0.30%
2020/01/06	1	31.70	0	0.00	31.65	1	7,065	0.01%
2020/01/03	0	0.00	5	31.70	31.70	-5	7,075	-0.07%
2020/01/02	1	31.80	2	31.53	31.90	-1	7,116	-0.01%
2019/12/31	0	0.00	1	31.20	31.25	-1	7,162	-0.01%
2019/12/27	1	31.10	1	31.45	31.15	0	7,464	0.00%
2019/12/25	1	30.80	6	30.85	30.75	-5	7,466	-0.07%
2019/12/24	3	30.70	0	0.00	30.75	3	7,495	0.04%
2019/12/23	1	30.80	0	0.00	30.75	1	7,493	0.01%
2019/12/20	0	0.00	4	31.10	31.05	-4	7,472	-0.05%
2019/12/18	1	31.10	0	0.00	31.10	1	7,423	0.01%
2019/12/17	5	30.95	1	30.85	30.95	4	7,381	0.05%
2019/12/16	0	0.00	1	30.85	31.00	-1	7,349	-0.01%
2019/12/13	6	30.41	0	0.00	30.20	6	7,288	0.08%
2019/12/12	5	30.35	0	0.00	30.20	5	7,172	0.07%
2019/12/09	1	31.75	2	31.43	31.35	-1	6,856	-0.01%
2019/12/06	0	0.00	4	31.81	31.75	-4	6,905	-0.06%
2019/12/05	7	31.89	0	0.00	31.90	7	6,892	0.10%
2019/11/29	0	0.00	9	32.39	32.30	-9	6,830	-0.13%
2019/11/28	2	32.90	2	33.05	32.70	0	6,789	0.00%
2019/11/27	5.1	33.10	6	32.95	33.15	-0.9	6,741	-0.01%
2019/11/26	8	33.13	7	32.65	32.60	1	6,676	0.01%
2019/11/25	6	33.12	0	0.00	32.60	6	6,607	0.09%
2019/11/22	1	33.20	19	32.48	32.55	-18	6,450	-0.28%
2019/11/18	1	32.00	1.4	31.94	32.05	-0.4	6,768	-0.01%
2019/11/15	0	0.00	1	32.40	31.85	-1	6,786	-0.01%
2019/11/13	8	32.05	0	0.00	31.80	8	6,794	0.12%
2019/11/12	22	32.74	3	32.65	32.55	19	6,786	0.28%
2019/11/11	14	32.82	23	32.91	32.55	-9	6,729	-0.13%
2019/11/08	12	32.73	9	32.83	32.85	3	6,584	0.05%
2019/11/07	0	0.00	10	31.90	31.75	-10	6,266	-0.16%
2019/11/06	50	31.90	49	32.25	32.15	1	6,253	0.02%
2019/11/05	13	32.51	12	32.69	32.75	1	6,175	0.02%
2019/11/04	33	31.43	15	31.42	32.05	18	5,941	0.30%
2019/11/01	10	29.55	20	29.65	29.70	-10	5,705	-0.18%
2019/10/31	1	30.15	1	29.95	29.95	0	5,708	0.00%
2019/10/29	1	30.50	3	30.58	30.50	-2	5,603	-0.04%
2019/10/28	0	0.00	1	31.35	31.40	-1	5,531	-0.02%
2019/10/24	21	31.80	0	0.00	31.75	21	5,522	0.38%
2019/10/23	2	31.50	0	0.00	31.50	2	5,547	0.04%
2019/10/22	2	32.00	29	32.11	32.00	-27	5,538	-0.49%
2019/10/21	5	31.85	0.7	31.95	32.05	4.3	5,473	0.08%
2019/10/18	0	0.00	2	31.28	31.35	-2	5,387	-0.04%
2019/10/16	1	30.85	0	0.00	30.85	1	5,349	0.02%
2019/10/15	2	31.38	9	31.37	30.90	-7	5,293	-0.13%
2019/10/14	3	30.97	2	30.25	31.00	1	5,017	0.02%
2019/10/07	58	30.72	52	30.41	30.90	6	4,709	0.13%
2019/10/03	3	30.05	2	29.68	30.10	1	4,570	0.02%
2019/10/02	0	0.00	2	29.40	29.40	-2	4,302	-0.05%
2019/10/01	3	28.17	0	0.00	28.05	3	4,236	0.07%
2019/09/25	0	0.00	3	28.75	28.90	-3	4,321	-0.07%
2019/09/24	30	29.00	3	28.93	29.00	27	4,368	0.62%
2019/09/20	1	28.35	0	0.00	28.30	1	4,381	0.02%
2019/09/19	2	28.48	10	28.65	28.35	-8	4,363	-0.18%
2019/09/17	0	0.00	10	28.75	28.55	-10	4,408	-0.23%
2019/09/16	0	0.00	20	28.85	28.90	-20	4,514	-0.44%
2019/09/12	0	0.00	1	29.05	29.00	-1	4,640	-0.02%
2019/09/11	1	28.85	0	0.00	28.75	1	4,673	0.02%
2019/09/10	1	27.90	0	0.00	29.00	1	4,647	0.02%
2019/09/09	4	29.50	0	0.00	29.40	4	4,526	0.09%
2019/09/05	2	29.68	0	0.00	29.20	2	4,627	0.04%
2019/09/04	50	29.10	1	29.20	29.35	49	4,608	1.06%
2019/09/03	8	28.76	52	28.80	28.95	-44	4,617	-0.95%
2019/09/02	51	28.29	0	0.00	28.25	51	4,558	1.12%
2019/08/28	4	28.05	0	0.00	28.05	4	4,513	0.09%
2019/08/27	4	28.50	51	28.40	28.00	-47	4,599	-1.02%
2019/08/26	52	28.30	1	27.90	28.10	51	4,548	1.12%
2019/08/23	13	30.35	0	0.00	30.30	13	4,475	0.29%
2019/08/22	10	31.47	0	0.00	30.80	10	4,316	0.23%
2019/08/14	2	32.83	1	32.70	32.70	1	4,184	0.02%
2019/08/13	1	31.40	1	32.35	32.35	0	4,226	0.00%
2019/08/08	1	31.85	0	0.00	32.00	1	4,308	0.02%
2019/07/26	0	0.00	1.4	34.77	34.75	-1.4	4,692	-0.03%
2019/07/17	2	35.10	1.4	35.08	35.05	0.6	4,961	0.01%
2019/07/16	5	35.40	5	35.20	35.20	0	5,080	0.00%
2019/07/15	1	35.45	0	0.00	35.35	1	5,215	0.02%
2019/07/12	0	0.00	1	35.20	35.25	-1	5,313	-0.02%
2019/07/11	1	34.60	0	0.00	34.65	1	5,449	0.02%
2019/07/10	1	34.25	2	34.10	34.10	-1	5,479	-0.02%
2019/07/09	1	33.65	0	0.00	33.70	1	5,638	0.02%
2019/07/04	1	34.55	1	34.60	34.60	0	6,265	0.00%
2019/07/03	0	0.00	6	33.80	33.80	-6	6,642	-0.09%
2019/07/02	6	34.06	10	34.00	33.95	-4	6,845	-0.06%
2019/07/01	6	33.80	0	0.00	34.05	6	6,896	0.09%
2019/06/25	0	0.00	1	33.05	33.20	-1	7,332	-0.01%
2019/06/24	1	34.00	0	0.00	33.75	1	7,343	0.01%
2019/06/21	10	33.65	1	33.60	33.60	9	7,380	0.12%
2019/06/11	0	0.00	1	31.70	31.70	-1	7,877	-0.01%
2019/06/06	1	31.00	1	30.80	30.85	0	8,259	0.00%
2019/06/05	1	31.35	0	0.00	31.30	1	8,334	0.01%
2019/06/03	2	30.90	2	31.15	31.05	0	8,323	0.00%
2019/05/31	1	31.80	1	32.15	32.00	0	8,202	0.00%
2019/05/30	2	32.23	2	32.03	31.95	0	8,176	0.00%
2019/05/29	0	0.00	1	32.00	32.70	-1	8,135	-0.01%
2019/05/28	0	0.00	1	31.45	31.10	-1	8,068	-0.01%
2019/05/27	1	30.00	10	30.00	30.95	-9	8,098	-0.11%
2019/05/24	2	30.40	0	0.00	30.25	2	8,087	0.02%
2019/05/23	1	30.50	0	0.00	30.80	1	8,036	0.01%
2019/05/10	0	0.00	1	35.30	33.95	-1	7,912	-0.01%
2019/05/09	1	35.30	0	0.00	35.05	1	7,883	0.01%
2019/05/07	1	36.65	4	37.06	36.95	-3	8,205	-0.04%
2019/05/06	0	0.00	4	36.90	36.70	-4	8,284	-0.05%
2019/04/25	3	37.88	0	0.00	37.85	3	8,169	0.04%
2019/04/23	0	0.00	1	37.40	37.80	-1	8,109	-0.01%
2019/04/19	1	38.00	0	0.00	38.35	1	8,029	0.01%
2019/04/18	5	38.25	5	37.35	37.35	0	7,983	0.00%
2019/04/17	1	37.70	3	37.80	37.50	-2	7,919	-0.03%
2019/04/16	11	37.91	10	37.45	37.35	1	7,788	0.01%
2019/04/15	0	0.00	9	37.34	37.15	-9	7,682	-0.12%
2019/04/12	5	36.13	4	36.30	36.30	1	7,588	0.01%
2019/04/11	14	36.94	2	36.73	36.20	12	7,488	0.16%
2019/04/10	1	38.00	1	37.55	37.25	0	7,275	0.00%
2019/04/09	4.2	37.08	9	36.99	37.20	-4.8	6,956	-0.07%
2019/04/08	3.4	35.59	4	35.33	35.95	-0.6	6,570	-0.01%
2019/04/01	4	34.65	0	0.00	33.95	4	6,285	0.06%
2019/03/29	1	33.85	2	34.20	34.50	-1	6,158	-0.02%
2019/03/28	4	34.43	0	0.00	34.60	4	6,093	0.07%
2019/03/22	0	0.00	7	33.80	33.80	-7	6,338	-0.11%
2019/03/21	0	0.00	7	35.27	35.10	-7	6,491	-0.11%
2019/03/20	4	34.45	0	0.00	34.55	4	7,202	0.06%
2019/03/19	0	0.00	2	34.40	33.35	-2	7,144	-0.03%
2019/03/14	2	33.65	0	0.00	33.60	2	7,304	0.03%
2019/03/13	0	0.00	3	35.10	34.05	-3	7,331	-0.04%
2019/03/12	10	34.56	3	34.45	34.70	7	7,213	0.10%
2019/02/25	1	33.15	0	0.00	33.15	1	8,041	0.01%
2019/02/22	0	0.00	4	32.70	32.95	-4	8,149	-0.05%
2019/02/19	0	0.00	1	33.00	33.00	-1	8,725	-0.01%
2019/02/14	2	32.85	0	0.00	32.95	2	9,148	0.02%
2019/02/13	1	32.45	20	32.70	33.00	-19	9,185	-0.21%
2019/02/12	1	32.45	30	32.45	32.40	-29	9,372	-0.31%
2019/01/30	2	32.60	4	32.21	32.15	-2	9,556	-0.02%
2019/01/29	1	32.45	1	32.20	32.45	0	9,548	0.00%
2019/01/28	1	32.00	6	31.70	32.10	-5	9,420	-0.05%
2019/01/25	0	0.00	1	30.80	30.80	-1	9,325	-0.01%
2019/01/22	1	29.45	0	0.00	29.40	1	9,377	0.01%
2019/01/21	5	29.70	0	0.00	29.75	5	9,400	0.05%
2019/01/08	0	0.00	1	29.85	29.80	-1	9,483	-0.01%
2019/01/03	0	0.00	11	30.30	30.30	-11	9,665	-0.11%
2019/01/02	0	0.00	0.4	30.60	30.25	-0.4	9,698	0.00%
2018/12/26	0	0.00	1	31.05	30.25	-1	9,965	-0.01%
2018/12/25	1	30.25	0	0.00	30.25	1	10,109	0.01%
2018/12/22	11	30.05	0	0.00	30.05	11	10,402	0.11%
2018/12/21	2	30.50	2	29.10	30.50	0	10,443	0.00%
2018/12/20	1	29.85	0	0.00	29.70	1	10,349	0.01%
2018/12/19	0	0.00	10	31.90	31.85	-10	10,170	-0.10%
2018/12/18	0	0.00	11	31.90	31.90	-11	10,041	-0.11%
2018/12/17	3	32.00	3	31.95	32.20	0	10,053	0.00%
2018/12/14	5	31.90	2	32.95	31.85	3	10,062	0.03%
2018/12/13	23	34.22	9	34.97	33.50	14	9,881	0.14%
2018/12/12	1	32.25	11	32.23	32.60	-10	8,813	-0.11%
2018/12/11	0	0.00	2	32.00	32.00	-2	8,820	-0.02%
2018/12/10	0	0.00	11	30.70	30.70	-11	8,730	-0.13%
2018/12/07	1	32.00	0	0.00	31.80	1	8,751	0.01%
2018/12/03	0	0.00	13	33.23	33.50	-13	8,805	-0.15%
2018/11/30	1	32.00	6	31.95	31.70	-5	8,545	-0.06%
2018/11/29	0	0.00	1	32.40	31.50	-1	8,644	-0.01%
2018/11/28	12	32.40	12	31.88	31.80	0	8,697	0.00%
2018/11/27	0	0.00	1	31.55	32.40	-1	8,626	-0.01%
2018/11/26	1	30.00	2	31.00	31.45	-1	8,659	-0.01%
2018/11/23	2	30.10	1	29.85	29.85	1	8,610	0.01%
2018/11/22	2	31.73	2	31.00	31.50	0	8,498	0.00%
2018/11/21	2	31.25	3	31.62	32.25	-1	8,561	-0.01%
2018/11/20	7	31.44	1	31.55	31.60	6	8,677	0.07%
2018/11/19	1	32.65	0	0.00	32.00	1	8,643	0.01%
2018/11/16	4	31.74	32	31.57	32.00	-28	8,521	-0.33%
2018/11/15	0	0.00	5	30.43	30.40	-5	8,445	-0.06%
2018/11/14	1	29.85	3	30.08	30.40	-2	8,442	-0.02%
2018/11/13	13	27.63	2	28.25	29.30	11	8,313	0.13%
2018/11/12	0	0.00	5	29.00	28.20	-5	8,185	-0.06%
2018/11/09	3	27.52	2	27.50	28.30	1	8,118	0.01%
2018/11/08	1	27.90	0	0.00	27.90	1	8,008	0.01%
2018/11/06	6	25.25	1	24.95	24.95	5	7,996	0.06%
2018/11/05	1	26.15	1	26.50	26.05	0	8,003	0.00%
2018/11/02	1	25.95	3	26.37	26.30	-2	8,026	-0.02%
2018/11/01	2	24.78	5	25.01	25.30	-3	7,918	-0.04%
2018/10/30	1	23.60	3	23.55	23.50	-2	7,954	-0.03%
2018/10/26	1	22.60	0	0.00	22.55	1	8,112	0.01%
2018/10/25	1	23.05	1	23.00	22.45	0	8,115	0.00%
2018/10/24	10	23.95	0	0.00	24.00	10	8,016	0.12%
2018/10/23	2	23.98	0	0.00	23.85	2	8,147	0.02%
2018/10/22	11	24.17	0	0.00	24.40	11	8,349	0.13%
2018/10/19	2	23.20	0	0.00	23.90	2	8,859	0.02%
2018/10/18	0	0.00	5	23.30	23.55	-5	8,974	-0.06%
2018/10/17	0	0.00	2	24.90	23.70	-2	8,998	-0.02%
2018/10/16	10	25.20	0	0.00	24.50	10	8,949	0.11%
2018/10/12	1	24.00	0	0.00	24.00	1	9,258	0.01%
2018/10/11	1	23.60	1	23.60	23.60	0	9,310	0.00%
2018/10/09	0	0.00	3	26.20	26.20	-3	9,330	-0.03%
2018/10/08	1	26.20	0	0.00	26.65	1	9,758	0.01%
2018/10/05	6	26.63	0	0.00	26.20	6	9,945	0.06%
2018/10/04	1	28.25	2	28.30	28.00	-1	10,587	-0.01%
2018/10/03	0	0.00	5	28.25	28.20	-5	11,209	-0.04%
2018/10/02	32	28.69	3	30.85	28.95	29	11,130	0.26%
2018/09/27	2	31.55	0	0.00	31.80	2	10,889	0.02%
2018/09/21	0	0.00	1	31.05	31.05	-1	10,816	-0.01%
2018/09/20	1	31.50	0	0.00	31.55	1	10,780	0.01%
2018/09/19	2	31.50	0	0.00	31.30	2	10,761	0.02%
2018/09/14	0	0.00	1	32.00	32.50	-1	10,701	-0.01%
2018/09/12	1	31.00	0	0.00	31.00	1	10,627	0.01%
2018/09/11	1	31.80	0	0.00	31.95	1	10,650	0.01%
2018/09/10	2	32.15	0	0.00	32.05	2	10,611	0.02%
2018/09/05	1	34.35	0	0.00	34.50	1	10,714	0.01%
2018/08/31	0	0.00	3	37.07	36.70	-3	10,639	-0.03%
2018/08/30	10	36.20	0	0.00	36.20	10	10,625	0.09%
2018/08/29	41	36.10	4	36.13	35.70	37	10,814	0.34%
2018/08/27	8	35.46	27	35.43	35.15	-19	10,920	-0.17%
2018/08/24	21	33.70	0	0.00	33.80	21	10,953	0.19%
2018/08/23	0	0.00	1	34.15	34.10	-1	10,966	-0.01%
2018/08/22	9	33.89	0	0.00	33.75	9	10,906	0.08%
2018/08/17	1	36.40	1	36.50	36.00	0	11,326	0.00%
2018/08/16	2	36.93	0	0.00	36.65	2	11,348	0.02%
2018/08/15	0	0.00	3	37.95	37.90	-3	11,589	-0.03%
2018/08/14	0	0.00	2	37.05	36.85	-2	12,134	-0.02%
2018/08/13	5	35.80	3	35.73	35.50	2	12,287	0.02%
2018/08/10	0	0.00	1	37.70	37.55	-1	12,187	-0.01%
2018/08/08	5	38.55	0	0.00	38.60	5	12,387	0.04%
2018/08/03	2	39.10	0	0.00	39.00	2	12,550	0.02%
2018/08/02	1	37.85	0	0.00	37.65	1	12,638	0.01%
2018/07/30	2	40.00	0	0.00	38.85	2	13,019	0.02%
2018/07/27	1	40.10	0	0.00	40.05	1	12,973	0.01%
2018/07/26	1	40.40	6	40.08	40.70	-5	12,803	-0.04%
2018/07/25	2	38.90	2	39.10	37.90	0	12,359	0.00%
2018/07/24	0	0.00	7	38.04	38.30	-7	12,307	-0.06%
2018/07/23	0	0.00	10	37.75	37.60	-10	12,360	-0.08%
2018/07/20	0	0.00	3	38.83	38.35	-3	12,460	-0.02%
2018/07/19	1	37.00	2	37.10	37.15	-1	12,298	-0.01%
2018/07/18	0	0.00	3	38.73	37.80	-3	12,405	-0.02%
2018/07/17	10	38.80	41	38.26	38.90	-31	12,362	-0.25%
2018/07/16	2	38.00	1	38.70	38.65	1	12,343	0.01%
2018/07/13	7	38.02	6	37.58	37.05	1	11,991	0.01%
2018/07/12	6	37.53	4	37.51	37.55	2	11,975	0.02%
2018/07/11	14	36.11	11	35.75	37.15	3	11,380	0.03%
2018/07/10	0	0.00	14	33.46	33.80	-14	10,879	-0.13%
2018/07/05	1	32.20	0	0.00	32.25	1	11,945	0.01%
2018/06/25	0	0.00	2	34.68	33.80	-2	13,903	-0.01%
2018/06/20	1	33.45	0	0.00	32.60	1	14,114	0.01%
2018/06/19	2	34.03	0	0.00	33.75	2	14,119	0.01%
2018/06/11	1	35.40	0	0.00	35.40	1	13,952	0.01%
2018/06/07	4	35.18	0	0.00	35.20	4	13,820	0.03%
2018/06/06	7	35.99	7	36.09	35.70	0	13,746	0.00%
2018/06/05	1	35.95	1	36.75	35.75	0	13,586	0.00%
2018/06/04	0	0.00	1	37.00	36.30	-1	13,518	-0.01%
2018/06/01	0	0.00	3	36.03	36.20	-3	13,373	-0.02%
2018/05/31	1	34.40	3	34.30	34.25	-2	13,216	-0.02%
2018/05/29	1	34.90	0	0.00	35.20	1	13,382	0.01%
2018/05/28	6	35.16	0	0.00	34.90	6	13,185	0.05%
2018/05/24	2	34.40	2	34.20	34.00	0	12,837	0.00%
2018/05/23	6	34.26	0	0.00	34.05	6	12,805	0.05%
2018/05/22	11	34.40	26	34.91	35.20	-15	12,626	-0.12%
2018/05/21	0	0.00	19	31.95	32.00	-19	12,098	-0.16%
2018/05/18	6	31.40	20	31.43	30.60	-14	11,960	-0.12%
2018/05/17	33	30.68	0	0.00	30.85	33	11,992	0.28%
2018/05/16	3	31.78	0	0.00	31.50	3	12,003	0.02%
2018/05/11	3	31.57	0	0.00	31.50	3	12,508	0.02%
2018/05/10	0	0.00	21	32.21	32.20	-21	12,735	-0.16%
2018/05/09	42	31.12	20	31.11	31.40	22	13,108	0.17%
2018/05/08	24	31.74	24	31.49	31.55	0	14,501	0.00%
2018/05/07	24	31.42	19	31.54	31.20	5	14,808	0.03%
2018/04/27	1	32.75	1	32.55	32.30	0	14,913	0.00%
2018/04/26	0	0.00	2	32.95	32.00	-2	15,227	-0.01%
2018/04/25	2	34.70	2	34.85	34.50	0	15,131	0.00%
2018/04/24	6	34.25	0	0.00	34.00	6	15,052	0.04%
2018/04/20	15	35.30	10	34.70	34.65	5	14,749	0.03%
2018/04/17	2	36.87	0	0.00	35.50	2	14,648	0.01%
2018/04/16	0	0.00	1	37.00	37.60	-1	14,689	-0.01%
2018/04/13	10	36.02	4	36.29	36.30	6	14,611	0.04%
2018/04/12	0	36.40	10	36.00	36.20	-10	14,567	-0.07%
2018/04/11	45	37.16	0	0.00	35.30	45	14,156	0.32%
2018/04/10	12	38.29	1	38.55	38.20	11	13,821	0.08%
2018/04/09	12	41.46	3	40.60	40.50	9	13,502	0.07%
2018/04/03	1	45.00	3	45.97	45.00	-2	13,180	-0.02%
2018/04/02	5	48.95	5	48.85	48.95	0	12,886	0.00%
2018/03/31	5	50.32	5	49.90	49.80	0	12,835	0.00%
2018/03/30	2	47.93	2	49.98	50.00	0	12,756	0.00%
2018/03/29	0	0.00	1	49.30	48.25	-1	12,456	-0.01%
2018/03/28	1	49.35	0	0.00	48.90	1	12,459	0.01%
2018/03/27	2	49.68	32	49.64	49.85	-30	12,570	-0.24%
2018/03/26	3	47.50	0	0.00	48.40	3	12,396	0.02%
2018/03/23	10	47.30	11	46.95	47.00	-1	12,330	-0.01%
2018/03/21	0	0.00	6	48.95	48.50	-6	12,226	-0.05%
2018/03/19	1	47.10	1	47.00	46.90	0	12,264	0.00%
2018/03/14	1	45.25	0	0.00	45.15	1	12,655	0.01%
2018/03/12	2	46.35	4	46.40	45.60	-2	13,218	-0.02%
2018/03/09	4	45.73	2	45.95	45.95	2	13,279	0.02%
2018/03/08	1	44.35	0	0.00	44.60	1	13,215	0.01%
2018/03/06	30	44.30	0	0.00	45.50	30	13,345	0.22%
2018/03/05	0	0.00	1	45.05	44.30	-1	13,349	-0.01%
2018/03/02	4	44.36	1	43.80	44.55	3	13,462	0.02%
2018/03/01	2	46.35	1	46.35	46.10	1	13,309	0.01%
2018/02/22	2	48.45	0	0.00	48.10	2	14,128	0.01%
2018/02/21	4	48.25	1	49.00	50.50	3	14,260	0.02%
2018/02/12	10	46.65	11	46.30	46.15	-1	14,596	-0.01%
2018/02/09	4	45.70	0	0.00	46.50	4	15,312	0.03%
2018/02/07	2	49.15	0	0.00	49.00	2	17,249	0.01%
2018/02/06	4	45.19	7	46.46	46.50	-3	17,155	-0.02%
2018/02/05	2	48.50	3	47.97	48.50	-1	16,883	-0.01%
2018/02/02	11	50.10	2	50.40	49.70	9	16,783	0.05%
2018/02/01	10	51.35	11	53.04	51.40	-1	16,594	-0.01%
2018/01/31	51	55.19	57	54.82	53.10	-6	16,249	-0.04%
2018/01/30	3	53.70	9	53.78	53.10	-6	14,707	-0.04%
2018/01/29	2	52.30	0.2	51.50	51.50	1.8	14,188	0.01%
2018/01/25	0	0.00	7	49.80	49.50	-7	14,094	-0.05%
2018/01/24	0	0.00	7	50.43	51.20	-7	14,062	-0.05%
2018/01/23	2	52.80	0	0.00	50.30	2	14,143	0.01%
2018/01/22	9	49.98	14	51.77	53.40	-5	13,899	-0.04%
2018/01/19	0	0.00	10	48.50	48.80	-10	13,640	-0.07%
2018/01/18	1	48.60	0	0.00	47.35	1	13,612	0.01%
2018/01/16	0	0.00	1	48.15	48.15	-1	13,914	-0.01%
2018/01/15	1	49.10	0	0.00	48.60	1	13,971	0.01%
2018/01/11	12	49.90	12	49.51	49.45	0	13,887	0.00%
2018/01/10	12	48.70	13	48.72	49.40	-1	13,737	-0.01%
2018/01/09	1	46.50	0	0.00	46.90	1	13,549	0.01%
2018/01/08	1	46.75	2	47.35	47.50	-1	13,458	-0.01%
2018/01/04	10	46.65	11	46.29	45.80	-1	13,668	-0.01%
2018/01/02	12.1	45.81	6	45.65	45.55	6.1	13,633	0.04%