敦泰 (3545)-元大-發財券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
89.8
漲跌
▲0.9
漲幅
+1.01%
成交量
1,851張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

敦泰 (3545)籌碼相關－元大-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財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	1	89.40	3	89.40	88.90	-2	1,540	-0.13%
2024/11/21	5	90.20	1	90.60	88.20	4	1,527	0.26%
2024/11/19	0	0.00	1	87.60	89.40	-1	1,472	-0.07%
2024/11/18	1	87.20	0	0.00	87.80	1	1,447	0.07%
2024/11/11	0	0.00	1	88.40	88.40	-1	1,437	-0.07%
2024/11/08	1	87.70	0	0.00	87.00	1	1,427	0.07%
2024/11/07	1	85.50	0	0.00	88.90	1	1,426	0.07%
2024/11/06	0	0.00	1	85.30	84.90	-1	1,416	-0.07%
2024/11/05	1	84.30	1	84.80	84.30	0	1,446	0.00%
2024/11/04	1	84.10	1	83.30	82.90	0	1,489	0.00%
2024/10/28	1	86.10	1	86.60	86.30	0	1,533	0.00%
2024/10/25	1	86.80	1	86.50	86.80	0	1,544	0.00%
2024/10/24	0	0.00	1	87.80	87.00	-1	1,572	-0.06%
2024/10/21	0	0.00	1	87.50	87.80	-1	1,621	-0.06%
2024/10/18	1	86.40	0.2	85.70	85.70	0.9	1,656	0.05%
2024/10/16	2	87.45	2	86.60	86.90	0	1,719	0.00%
2024/10/11	0.2	87.30	1	86.40	87.70	-0.9	1,938	-0.04%
2024/10/09	1	85.60	1	84.70	84.30	0	1,910	0.00%
2024/10/08	1	84.40	1.7	85.53	85.90	-0.7	1,910	-0.04%
2024/10/07	1	86.60	1	86.00	86.50	0	1,905	0.00%
2024/10/04	8	89.59	19	89.03	87.00	-11	1,874	-0.59%
2024/10/01	14	87.19	15	87.02	86.90	-1	1,754	-0.06%
2024/09/30	0	0.00	2	84.50	85.20	-2	1,667	-0.12%
2024/09/27	0	0.00	1	81.60	81.90	-1	1,631	-0.06%
2024/09/25	1	81.50	1	81.20	81.30	0	1,646	0.00%
2024/09/19	1	76.50	2	76.80	78.60	-1	1,689	-0.06%
2024/09/10	1	74.10	0	0.00	73.00	1	1,892	0.05%
2024/08/29	1	80.80	1	81.60	81.60	0	2,092	0.00%
2024/08/19	0	0.00	1	80.50	82.60	-1	2,613	-0.04%
2024/08/16	0	0.00	9	80.28	80.10	-9	2,600	-0.35%
2024/08/15	10.1	79.40	10	79.60	79.30	0.1	2,591	0.00%
2024/08/09	1	78.30	1	78.00	77.30	0	2,615	0.00%
2024/08/08	1	76.40	1	77.00	77.60	0	2,602	0.00%
2024/08/02	0.1	83.50	25	83.84	82.30	-24.9	2,500	-1.00%
2024/07/30	1	80.80	1	80.50	83.00	0	2,507	0.00%
2024/07/29	1	82.50	0	83.00	81.40	1	2,499	0.04%
2024/07/26	10.1	83.84	0	0.00	84.40	10.1	2,478	0.41%
2024/07/22	0	0.00	2	85.00	84.60	-2	2,450	-0.08%
2024/07/19	3	89.60	0	0.00	88.60	3	2,418	0.12%
2024/07/18	16	90.70	0	0.00	90.70	16	2,380	0.67%
2024/07/17	2	90.20	12	90.88	90.20	-10	2,345	-0.43%
2024/07/16	12	91.71	0	0.00	90.90	12	2,329	0.52%
2024/07/15	1.2	91.21	11	91.35	90.50	-9.8	2,299	-0.43%
2024/07/12	15	90.53	9	87.89	90.10	6	2,198	0.27%
2024/07/11	1	85.30	0	0.00	85.20	1	2,098	0.05%
2024/07/10	1	86.00	0	0.00	85.60	1	2,134	0.05%
2024/07/08	1	87.30	1	88.30	87.30	0	2,153	0.00%
2024/07/04	3	86.83	2	86.60	86.50	1	2,188	0.05%
2024/07/03	2	86.75	2	87.60	86.70	0	2,205	0.00%
2024/07/02	0	0.00	0.3	84.60	84.70	-0.3	2,202	-0.01%
2024/07/01	0	0.00	1	85.60	85.20	-1	2,230	-0.04%
2024/06/28	1	86.30	0	0.00	86.20	1	2,240	0.04%
2024/06/27	9	85.23	8	85.60	85.30	1	2,257	0.04%
2024/06/26	1	85.50	0	0.00	85.50	1	2,277	0.04%
2024/06/25	3	86.70	1	86.40	86.40	2	2,295	0.09%
2024/06/24	5	90.60	2.4	91.92	88.40	2.6	2,351	0.11%
2024/06/21	3	91.03	4	90.88	90.30	-1	2,399	-0.04%
2024/06/20	2	91.00	0	0.00	91.00	2	2,518	0.08%
2024/06/19	0.6	90.27	10	90.00	90.00	-9.4	2,591	-0.36%
2024/06/17	10.1	89.52	7	90.70	89.20	3.1	2,635	0.12%
2024/06/13	3	90.67	0	0.00	91.00	3	2,602	0.12%
2024/06/07	0	0.00	1	90.40	91.60	-1	2,613	-0.04%
2024/06/06	1	88.60	0	0.00	87.80	1	2,609	0.04%
2024/06/05	0	0.00	2	90.20	89.40	-2	2,617	-0.08%
2024/06/04	2	92.10	0	0.00	90.70	2	2,648	0.08%
2024/05/30	2.1	90.57	0	0.00	89.90	2.1	2,715	0.08%
2024/05/29	5.7	91.69	0	0.00	91.10	5.7	2,723	0.21%
2024/05/28	14	92.74	3	93.33	92.60	11	2,735	0.40%
2024/05/27	5	90.60	9.2	90.78	91.30	-4.2	2,655	-0.16%
2024/05/24	6.4	90.38	11	89.95	90.00	-4.6	2,628	-0.18%
2024/05/23	1	83.90	0	0.00	84.20	1	2,533	0.04%
2024/05/20	1.3	84.37	0	0.00	83.50	1.3	2,854	0.05%
2024/05/17	0.1	84.60	0	0.00	84.60	0.1	3,031	0.00%
2024/05/16	0	0.00	1	84.80	84.80	-1	3,106	-0.03%
2024/05/10	1.1	82.61	0	0.00	82.70	1.1	3,388	0.03%
2024/05/09	10	83.70	0	0.00	83.00	10	3,450	0.29%
2024/05/07	2	85.60	0	0.00	85.60	2	3,602	0.06%
2024/05/03	1.1	85.29	0	0.00	84.80	1.1	3,636	0.03%
2024/05/02	3	85.37	0	0.00	84.90	3	3,705	0.08%
2024/04/29	0	0.00	1	85.20	85.20	-1	4,073	-0.02%
2024/04/26	1	83.10	0	0.00	82.50	1	4,097	0.02%
2024/04/23	0	0.00	1	81.30	81.60	-1	4,215	-0.02%
2024/04/22	0.1	81.20	0	0.00	79.60	0.1	4,237	0.00%
2024/04/18	0.1	84.70	0	0.00	84.50	0.1	4,240	0.00%
2024/04/16	2	85.00	4	84.58	83.80	-2	4,277	-0.05%
2024/04/15	0.1	88.05	0	0.00	87.30	0.1	4,266	0.00%
2024/04/12	0	89.60	3	90.00	89.30	-3	4,259	-0.07%
2024/04/11	3.1	90.20	0	0.00	89.80	3.1	4,268	0.07%
2024/04/10	0	91.00	1	91.80	92.50	-1	4,256	-0.02%
2024/04/09	7	90.47	11	90.23	90.60	-4	4,263	-0.09%
2024/04/03	3	91.70	0	0.00	91.10	3	4,343	0.07%
2024/04/02	1	94.10	0	0.00	94.10	1	4,413	0.02%
2024/04/01	1	94.80	3	94.60	94.90	-2	4,518	-0.04%
2024/03/29	1.1	94.90	16	95.36	94.80	-15	4,548	-0.33%
2024/03/28	0	95.10	2	94.70	94.60	-2	4,539	-0.04%
2024/03/27	32	95.66	12	96.19	95.30	20	4,531	0.44%
2024/03/26	11	95.58	0.1	95.50	94.70	10.9	4,513	0.24%
2024/03/25	3	95.53	2	96.55	95.20	1	4,464	0.02%
2024/03/22	1	93.40	1.4	93.23	92.70	-0.4	4,389	-0.01%
2024/03/21	1.2	88.85	0	0.00	90.50	1.2	4,366	0.03%
2024/03/20	0	91.00	0	0.00	90.20	0	4,360	0.00%
2024/03/19	0	91.60	0	0.00	91.20	0	4,390	0.00%
2024/03/18	0	0.00	1	92.90	93.00	-1	4,413	-0.02%
2024/03/14	0	0.00	1	91.40	90.90	-1	4,511	-0.02%
2024/03/13	1	92.10	0	0.00	91.90	1	4,545	0.02%
2024/03/12	2.1	93.55	1	93.30	93.20	1.1	4,589	0.02%
2024/03/11	1	93.71	0	0.00	94.20	1	4,656	0.02%
2024/03/08	0.1	93.63	1	93.90	92.80	-0.9	4,720	-0.02%
2024/03/07	8.2	95.88	9	95.41	94.50	-0.9	4,795	-0.02%
2024/03/06	10	97.38	8	97.05	96.60	2	4,979	0.04%
2024/03/05	4	97.80	3	97.73	98.20	1	5,126	0.02%
2024/03/04	0	0.00	1	99.60	98.80	-1	5,534	-0.02%
2024/03/01	1.1	99.21	3	99.13	99.20	-2	5,826	-0.03%
2024/02/29	1	97.61	2	98.20	97.50	-1	5,932	-0.02%
2024/02/27	5	99.09	0	0.00	98.50	5	6,012	0.08%
2024/02/26	3	99.90	0	0.00	99.20	3	6,141	0.05%
2024/02/23	2	104.50	1	106.00	104.00	1	6,391	0.02%
2024/02/22	8	104.75	3	105.50	105.50	5	6,602	0.08%
2024/02/21	6	106.67	6	108.00	105.00	0	7,258	0.00%
2024/02/20	6	107.09	3	108.00	108.50	3	7,428	0.04%
2024/02/19	0	0.00	3	105.83	105.50	-3	7,523	-0.04%
2024/02/16	1	103.00	2	103.00	103.00	-1	7,920	-0.01%
2024/02/15	3	101.01	2	101.50	101.50	1	8,435	0.01%
2024/02/05	4	99.25	0	0.00	99.20	4	8,495	0.05%
2024/02/02	1	102.50	4.1	100.58	101.50	-3.1	8,506	-0.04%
2024/02/01	6	97.53	5	97.10	96.50	1	8,497	0.01%
2024/01/31	7.1	100.62	3	101.87	99.10	4.1	8,589	0.05%
2024/01/30	2	99.40	1	99.90	99.10	1	8,697	0.01%
2024/01/29	1	99.07	0	0.00	101.00	1	8,867	0.01%
2024/01/26	1	99.83	3	100.83	99.80	-2	8,900	-0.02%
2024/01/25	6	101.42	3	101.00	100.50	3	8,998	0.03%
2024/01/24	4	105.50	2	102.00	102.00	2	8,974	0.02%
2024/01/23	2	101.25	3	104.50	108.00	-1	8,928	-0.01%
2024/01/22	1	99.00	4	99.65	100.50	-3	8,854	-0.03%
2024/01/18	3	98.80	3	98.00	97.80	0	8,842	0.00%
2024/01/17	8	99.89	5	99.06	98.80	3	8,872	0.03%
2024/01/16	1	100.50	1.2	100.92	101.00	-0.2	8,856	0.00%
2024/01/15	4	103.38	2	103.75	102.50	2	8,851	0.02%
2024/01/12	3	103.50	4	103.25	103.00	-1	8,893	-0.01%
2024/01/11	2	104.00	2	104.50	105.00	0	9,025	0.00%
2024/01/10	1	104.98	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	104.00	1	104.50	103.50	-1	9,124	-0.01%
2024/01/08	2	108.00	0	0.00	104.00	2	9,124	0.02%
2024/01/05	1	107.50	0	0.00	106.50	1	9,115	0.01%
2024/01/03	0	0.00	0	107.78	106.00	0	9,143	0.00%
2023/12/29	0	0.00	1	112.00	112.50	-1	9,151	-0.01%
2023/12/28	2	111.25	1	110.50	110.50	1	9,127	0.01%
2023/12/27	4	111.25	4	111.63	113.00	0	9,171	0.00%
2023/12/26	1	110.00	0	0.00	108.50	1	9,062	0.01%
2023/12/25	2	109.75	2	107.75	108.00	0	9,049	0.00%
2023/12/22	9	109.00	9	109.11	108.50	0	9,165	0.00%
2023/12/21	1	111.00	1	110.03	108.50	0	9,157	0.00%
2023/12/20	3	112.67	3	112.83	112.50	0	9,099	0.00%
2023/12/19	2	112.00	6	112.75	112.50	-4	9,077	-0.04%
2023/12/18	2	116.74	0	0.00	114.50	2	9,072	0.02%
2023/12/15	3	115.67	2	115.25	114.00	1	9,089	0.01%
2023/12/14	1	117.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	1	116.00	0	0.00	116.50	1	9,494	0.01%
2023/12/12	1	118.00	4	118.12	117.50	-3	9,528	-0.03%
2023/12/11	3	119.83	0	118.75	119.50	3	9,534	0.03%
2023/12/08	1	122.50	1	122.00	121.50	0	9,510	0.00%
2023/12/07	0	122.50	1	120.00	121.50	-1	9,597	-0.01%
2023/12/06	9	124.72	7	123.57	122.50	2	9,693	0.02%
2023/12/05	2	124.73	2	123.00	123.00	0	9,620	0.00%
2023/12/04	6	125.17	7	125.29	124.00	-1	9,548	-0.01%
2023/12/01	11	128.73	7	129.36	126.50	4	9,487	0.04%
2023/11/30	3	130.17	2	131.25	129.00	1	9,439	0.01%
2023/11/29	9	129.89	4	129.00	129.00	5	9,273	0.05%
2023/11/28	3.2	129.25	2	126.25	132.50	1.2	8,835	0.01%
2023/11/27	6	122.83	3	122.00	120.50	3	8,525	0.04%
2023/11/24	1	127.00	2	125.25	125.00	-1	8,391	-0.01%
2023/11/22	12	125.46	11	124.64	123.50	1	8,077	0.01%
2023/11/21	4	119.88	8	119.88	120.00	-4	7,731	-0.05%
2023/11/20	23	118.57	24	118.50	118.50	-1	7,474	-0.01%
2023/11/17	1	107.50	31	111.71	114.00	-30	6,753	-0.44%
2023/11/16	2	101.75	5	102.50	104.00	-3	6,357	-0.05%
2023/11/15	8	99.60	8.2	100.39	101.00	-0.2	6,083	0.00%
2023/11/14	3	93.80	31.2	92.36	95.00	-28.2	5,613	-0.50%
2023/11/13	15	86.11	5	86.32	87.40	10	5,040	0.20%
2023/11/10	1	86.20	22	86.65	86.70	-21	4,932	-0.43%
2023/11/09	29	86.86	5	86.48	86.20	24	4,887	0.49%
2023/11/08	6	86.35	2	85.70	85.20	4	4,798	0.08%
2023/11/07	5.1	86.17	29	86.24	87.80	-23.9	4,648	-0.51%
2023/11/06	16	84.99	6	84.75	84.60	10	4,454	0.22%
2023/11/03	3	82.20	0	0.00	82.30	3	4,269	0.07%
2023/11/02	2	82.45	1	83.40	82.50	1	4,213	0.02%
2023/11/01	12	81.78	3	81.40	81.90	9	4,076	0.22%
2023/10/31	3	82.77	11	81.46	80.60	-8	4,025	-0.20%
2023/10/30	7	82.76	14	81.98	81.60	-7	3,916	-0.18%
2023/10/27	11	77.97	0	0.00	77.60	11	3,800	0.29%
2023/10/26	1	79.00	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1	80.30	2	81.70	81.10	-1	3,776	-0.03%
2023/10/24	3	79.43	0	0.00	79.20	3	3,782	0.08%
2023/10/23	0	0.00	1	79.60	79.40	-1	3,764	-0.03%
2023/10/20	0	0.00	9	82.10	80.70	-9	3,753	-0.24%
2023/10/19	3	82.57	49	82.04	82.00	-46	3,700	-1.24%
2023/10/18	1	80.50	1	79.60	79.70	0	3,577	0.00%
2023/10/17	1	80.40	1	81.60	79.50	0	3,552	0.00%
2023/10/16	2	77.30	1	77.10	77.00	1	3,472	0.03%
2023/10/12	6	79.40	10	79.26	78.70	-4	3,452	-0.12%
2023/10/11	27.1	79.67	3	79.17	78.80	24.1	3,445	0.70%
2023/10/06	5	81.70	1	81.20	81.20	4	3,413	0.12%
2023/10/05	7	79.73	1	81.00	80.90	6	3,374	0.18%
2023/10/04	1	79.87	0	0.00	79.20	1	3,337	0.03%
2023/10/03	12	80.49	4	79.93	80.50	8	3,340	0.24%
2023/10/02	0	0.00	1	76.30	76.40	-1	3,217	-0.03%
2023/09/28	1	75.70	1	76.10	75.60	0	3,210	0.00%
2023/09/26	1	78.80	1	77.50	77.40	0	3,067	0.00%
2023/09/25	1	79.10	0	0.00	78.00	1	3,066	0.03%
2023/09/22	0	0.00	17	77.68	78.70	-17	3,059	-0.56%
2023/09/21	5	79.90	3	78.83	78.70	2	3,040	0.07%
2023/09/20	2	79.20	3	79.20	79.10	-1	2,972	-0.03%
2023/09/19	23	81.94	12	81.43	81.40	11	2,883	0.38%
2023/09/18	84	82.14	74	83.78	82.30	10	2,756	0.36%
2023/09/15	4	79.08	1	78.80	78.70	3	2,391	0.13%
2023/09/14	2	78.20	42	78.26	78.40	-40	2,341	-1.71%
2023/09/13	10	75.97	4	75.53	76.90	6	2,285	0.26%
2023/09/12	13	76.69	1	76.10	76.00	12	2,250	0.53%
2023/09/11	31	76.59	2	78.15	79.00	29	2,131	1.36%
2023/09/06	1	75.80	2	74.75	74.80	-1	2,032	-0.05%
2023/09/05	3	75.90	3	75.43	75.00	0	1,975	0.00%
2023/09/04	0	0.00	1	73.90	73.70	-1	1,790	-0.06%
2023/08/22	0	0.00	4	69.88	69.40	-4	1,941	-0.21%
2023/08/17	1	69.50	1	70.20	71.10	0	2,020	0.00%
2023/08/16	1	69.00	2	69.95	69.40	-1	2,040	-0.05%
2023/08/14	6	66.23	1	67.40	65.70	5	2,073	0.24%
2023/08/10	5	71.50	5	71.28	69.40	0	2,148	0.00%
2023/08/04	1	71.60	1	71.40	72.10	0	2,211	0.00%
2023/07/31	0	0.00	10	72.40	71.50	-10	2,432	-0.41%
2023/07/28	3	73.20	3	73.23	73.10	0	2,435	0.00%
2023/07/27	14	73.47	4	73.13	72.50	10	2,419	0.41%
2023/07/26	0	0.00	1	68.80	68.80	-1	2,367	-0.04%
2023/07/25	0	0.00	4	69.80	69.70	-4	2,435	-0.16%
2023/07/24	3	70.03	7	70.20	69.80	-4	2,434	-0.16%
2023/07/21	1	71.10	0	0.00	71.90	1	2,454	0.04%
2023/07/20	0	0.00	2.4	73.63	72.90	-2.4	2,510	-0.10%
2023/07/14	1	71.00	4	71.30	71.00	-3	2,667	-0.11%
2023/07/13	0.4	71.45	4	71.40	71.30	-3.6	2,744	-0.13%
2023/07/12	1	71.70	0	0.00	71.70	1	2,812	0.04%
2023/07/11	1	72.40	0	0.00	71.90	1	2,972	0.03%
2023/07/10	3	71.97	0	0.00	72.00	3	3,122	0.10%
2023/07/04	2	78.60	0	0.00	78.50	2	4,011	0.05%
2023/07/03	1	77.50	0	0.00	77.20	1	4,030	0.02%
2023/06/30	0	0.00	3	78.30	78.40	-3	4,018	-0.07%
2023/06/29	0	0.00	3	78.60	79.10	-3	4,028	-0.07%
2023/06/27	1	77.80	0.1	79.30	77.70	0.9	4,110	0.02%
2023/06/21	2	79.95	0	0.00	80.00	2	4,150	0.05%
2023/06/20	4	79.98	1	79.80	79.80	3	4,207	0.07%
2023/06/19	5	82.90	0	0.00	81.90	5	4,287	0.12%
2023/06/15	1	81.90	0	0.00	82.10	1	4,682	0.02%
2023/06/12	1	85.40	5	85.48	85.50	-4	4,682	-0.09%
2023/06/08	1	82.30	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	30	83.98	84.50	-30	4,753	-0.63%
2023/06/06	0	0.00	1	82.30	82.10	-1	4,774	-0.02%
2023/06/05	10	83.80	3	84.40	84.30	7	4,783	0.15%
2023/06/02	2	83.50	0	0.00	83.50	2	4,785	0.04%
2023/06/01	0	0.00	4	84.45	83.20	-4	4,809	-0.08%
2023/05/31	14	84.97	4	84.85	85.00	10	4,830	0.21%
2023/05/30	10	83.18	0	0.00	84.00	10	4,864	0.21%
2023/05/26	13	83.10	2	81.70	81.70	11	5,002	0.22%
2023/05/25	0	0.00	2	82.95	82.90	-2	4,997	-0.04%
2023/05/24	0	0.00	4	82.80	83.20	-4	5,067	-0.08%
2023/05/23	2	82.10	1	82.40	82.40	1	5,182	0.02%
2023/05/22	0	0.00	5	81.92	81.00	-5	5,231	-0.10%
2023/05/19	1	80.00	0	80.00	80.10	1	5,370	0.02%
2023/05/18	0	0.00	4	79.68	79.70	-4	5,492	-0.07%
2023/05/17	2	77.90	2	78.70	78.70	0	5,465	0.00%
2023/05/16	0	0.00	1	78.10	77.10	-1	5,439	-0.02%
2023/05/15	3	73.60	0	0.00	74.30	3	5,379	0.06%
2023/05/10	1	75.70	0	0.00	75.70	1	5,416	0.02%
2023/05/09	2.1	74.56	1	74.10	73.80	1.1	5,407	0.02%
2023/05/08	10	76.93	7	76.69	76.00	3	5,381	0.06%
2023/05/05	2	78.70	0	0.00	80.50	2	5,271	0.04%
2023/05/04	1	78.30	1	78.00	78.00	0	5,318	0.00%
2023/05/03	1	78.70	0.5	79.10	78.50	0.5	5,364	0.01%
2023/04/28	1	79.20	1	80.20	79.10	0	5,442	0.00%
2023/04/26	2	78.50	1	78.80	78.70	1	5,359	0.02%
2023/04/25	1	79.20	0	0.00	79.00	1	5,334	0.02%
2023/04/21	1	81.40	0	0.00	81.50	1	5,285	0.02%
2023/04/20	0.1	85.00	1	82.70	83.20	-0.9	5,273	-0.02%
2023/04/19	6	85.62	0	0.00	85.10	6	5,294	0.11%
2023/04/18	3.2	87.88	3	88.23	87.80	0.2	5,295	0.00%
2023/04/17	3	90.37	2	89.45	89.30	1	5,247	0.02%
2023/04/14	8.1	89.97	8	89.94	89.40	0.1	5,271	0.00%
2023/04/13	5.1	89.29	2	89.55	87.80	3.1	5,269	0.06%
2023/04/12	24	91.22	30.3	91.46	91.40	-6.3	5,117	-0.12%
2023/04/11	19	85.68	8.1	85.78	86.90	10.9	4,723	0.23%
2023/04/10	3.1	82.60	2	81.70	81.70	1.1	4,506	0.02%
2023/04/07	2	82.90	26.6	83.23	83.00	-24.6	4,459	-0.55%
2023/04/06	0	0.00	2	78.00	78.00	-2	4,231	-0.05%
2023/03/31	6	78.02	1	77.90	77.50	5	4,214	0.12%
2023/03/30	0	0.00	1	77.80	77.50	-1	4,218	-0.02%
2023/03/29	1	77.10	0	0.00	77.10	1	4,226	0.02%
2023/03/28	11.5	78.22	7	79.49	78.80	4.5	4,247	0.11%
2023/03/27	4	78.80	0	0.00	78.50	4	4,226	0.09%
2023/03/24	7.3	78.56	8	78.50	78.50	-0.7	4,260	-0.02%
2023/03/23	1	78.00	0	0.00	77.50	1	4,255	0.02%
2023/03/22	0.1	79.15	1	79.98	78.80	-0.9	4,202	-0.02%
2023/03/21	5.3	82.39	4	80.98	80.90	1.3	4,105	0.03%
2023/03/20	0	0.00	2	77.90	81.00	-2	3,858	-0.05%
2023/03/17	0	0.00	2	76.80	76.00	-2	3,720	-0.05%
2023/03/16	1	74.60	0	0.00	74.60	1	3,706	0.03%
2023/03/15	1	75.30	0	0.00	74.70	1	3,719	0.03%
2023/03/14	2	75.40	2	74.90	74.80	0	3,704	0.00%
2023/03/10	0	0.00	6	76.10	74.20	-6	3,704	-0.16%
2023/03/09	5	77.70	0	0.00	76.30	5	3,732	0.13%
2023/03/08	0.1	76.50	6	75.90	76.10	-5.9	3,713	-0.16%
2023/03/02	1	74.90	1	75.00	74.70	0	3,712	0.00%
2023/03/01	1	76.80	2	76.15	76.90	-1	3,645	-0.03%
2023/02/24	0	0.00	14	72.75	71.90	-14	3,589	-0.39%
2023/02/22	0	0.00	1	73.70	73.20	-1	3,597	-0.03%
2023/02/21	5	77.42	2	77.90	77.00	3	3,620	0.08%
2023/02/20	3	74.70	0	0.00	75.20	3	3,691	0.08%
2023/02/17	2	74.05	3	73.30	74.00	-1	4,151	-0.02%
2023/02/16	6	72.53	5.2	72.76	72.60	0.8	4,027	0.02%
2023/02/15	0	0.00	1	68.10	68.60	-1	4,068	-0.02%
2023/02/13	0	0.00	1	69.40	70.30	-1	4,815	-0.02%
2023/02/10	1	70.20	0	0.00	69.50	1	5,014	0.02%
2023/02/09	4	70.65	8	71.30	70.50	-4	5,118	-0.08%
2023/02/06	9	70.60	0	0.00	68.80	9	5,101	0.18%
2023/02/03	1	69.70	3	69.50	69.60	-2	5,106	-0.04%
2023/02/02	0	0.00	7	70.26	70.30	-7	5,155	-0.14%
2023/02/01	1	68.10	2	68.40	68.40	-1	5,177	-0.02%
2023/01/31	11	65.50	1	65.90	66.90	10	5,197	0.19%
2023/01/30	1	65.50	0	0.00	65.50	1	5,194	0.02%
2023/01/16	0	0.00	1	62.50	62.60	-1	5,283	-0.02%
2023/01/13	0	0.00	1	62.60	62.40	-1	5,404	-0.02%
2023/01/11	0	0.00	2	64.10	64.00	-2	5,609	-0.04%
2023/01/10	0	0.00	2	63.40	63.40	-2	5,919	-0.03%
2023/01/09	5	64.00	1	63.00	63.50	4	6,065	0.07%
2023/01/06	1	63.00	1	64.10	63.70	0	6,035	0.00%
2023/01/05	2	62.35	22	62.86	61.80	-20	5,979	-0.33%
2023/01/04	12	63.21	2	62.40	62.20	10	5,993	0.17%
2023/01/03	11	61.94	4	61.88	62.60	7	5,910	0.12%
2022/12/30	2	59.00	0	0.00	58.60	2	5,788	0.03%
2022/12/29	1	58.20	0	0.00	58.80	1	5,809	0.02%
2022/12/28	0	0.00	1	58.20	58.20	-1	5,845	-0.02%
2022/12/27	3	60.53	8.2	60.10	59.80	-5.2	5,866	-0.09%
2022/12/26	0	0.00	1	59.80	58.70	-1	5,817	-0.02%
2022/12/23	1	59.40	15	57.37	59.40	-14	5,829	-0.24%
2022/12/22	0.2	57.30	5	57.90	58.10	-4.8	5,827	-0.08%
2022/12/20	1.2	58.72	1	57.60	56.50	0.2	5,857	0.00%
2022/12/19	1	59.30	10	59.70	59.50	-9	5,850	-0.15%
2022/12/16	5	60.74	0	0.00	60.50	5	5,835	0.09%
2022/12/15	1	62.80	0	0.00	62.60	1	5,786	0.02%
2022/12/14	0	0.00	3	63.40	62.80	-3	5,761	-0.05%
2022/12/12	0	0.00	30	62.32	62.60	-30	5,742	-0.52%
2022/12/08	1	63.90	1	64.50	64.00	0	5,719	0.00%
2022/12/07	2	65.10	3	66.40	64.30	-1	5,716	-0.02%
2022/12/06	20	67.48	5.1	66.10	66.10	15	5,696	0.26%
2022/12/05	11	68.55	10.1	69.00	68.20	1	5,685	0.02%
2022/12/02	0	0.00	1	68.30	68.00	-1	5,654	-0.02%
2022/12/01	1	67.50	2	67.25	68.00	-1	5,641	-0.02%
2022/11/30	1	65.10	1	65.60	65.70	0	5,581	0.00%
2022/11/29	0	0.00	2	63.90	64.30	-2	5,610	-0.04%
2022/11/28	0	0.00	1	64.90	64.90	-1	5,614	-0.02%
2022/11/25	0.1	65.70	1	66.20	65.20	-0.9	5,617	-0.02%
2022/11/24	1	66.10	2	66.10	66.10	-1	5,615	-0.02%
2022/11/23	0	0.00	12	64.09	64.30	-12	5,568	-0.22%
2022/11/22	1	63.40	12	64.83	63.60	-11	5,568	-0.20%
2022/11/21	1	65.20	3	65.63	65.50	-2	5,547	-0.04%
2022/11/18	3	68.43	5	68.70	67.60	-2	5,540	-0.04%
2022/11/17	6	69.12	3	68.83	68.30	3	5,558	0.05%
2022/11/16	1	66.80	11.1	67.21	69.00	-10.1	5,487	-0.18%
2022/11/15	21	64.20	29	63.96	67.40	-8	5,320	-0.15%
2022/11/14	6	67.50	0	0.00	67.50	6	4,863	0.12%
2022/11/11	7	77.61	5	76.24	75.00	2	4,998	0.04%
2022/11/10	2	76.15	2	76.15	75.00	0	4,862	0.00%
2022/11/09	41	77.57	29.5	77.37	76.80	11.5	4,819	0.24%
2022/11/08	2	73.05	10	75.64	76.50	-8	4,351	-0.18%
2022/11/07	5.5	69.74	5	69.46	69.60	0.5	4,334	0.01%
2022/11/04	1	65.70	0	0.00	66.60	1	4,277	0.02%
2022/11/03	1	67.00	5	66.90	67.00	-4	4,307	-0.09%
2022/11/02	2	68.15	2	68.25	67.80	0	4,309	0.00%
2022/11/01	1	67.90	2	68.10	68.00	-1	4,366	-0.02%
2022/10/31	3	68.33	4	69.45	68.50	-1	4,354	-0.02%
2022/10/28	7	68.00	1	71.40	67.00	6	4,338	0.14%
2022/10/27	1	71.80	4	72.25	72.90	-3	4,307	-0.07%
2022/10/26	2	69.90	1	68.90	70.00	1	4,326	0.02%
2022/10/25	2	69.95	1	69.50	68.60	1	4,422	0.02%
2022/10/24	2	71.00	1	70.60	69.50	1	4,469	0.02%
2022/10/21	3	71.80	1	70.50	69.90	2	4,596	0.04%
2022/10/20	1	73.80	0	0.00	74.00	1	4,546	0.02%
2022/10/19	3	73.90	1	74.90	74.90	2	4,500	0.04%
2022/10/18	23	73.40	32	73.56	74.00	-9	4,386	-0.21%
2022/10/17	6	68.15	6	69.03	70.80	0	4,107	0.00%
2022/10/14	2	64.90	2	63.70	65.60	0	3,981	0.00%
2022/10/13	1	60.00	2	62.00	60.00	-1	4,016	-0.02%
2022/10/11	0	0.00	1	65.50	65.40	-1	4,023	-0.02%
2022/10/07	6	68.15	1	67.80	67.90	5	4,017	0.12%
2022/10/06	3	66.63	3	68.00	68.00	0	4,013	0.00%
2022/10/05	0	67.20	2	66.20	67.20	-2	4,016	-0.05%
2022/10/04	1	64.90	3	64.17	64.80	-2	4,013	-0.05%
2022/09/29	3	60.20	0	0.00	59.40	3	4,167	0.07%
2022/09/28	2.4	61.88	1	61.00	59.70	1.4	4,243	0.03%
2022/09/27	0	0.00	2	62.70	62.70	-2	4,281	-0.05%
2022/09/26	0.1	64.40	0	0.00	60.80	0.1	4,336	0.00%
2022/09/23	0	0.00	0.1	66.40	66.20	-0.1	4,392	0.00%
2022/09/22	0	67.40	1	67.10	67.30	-1	4,441	-0.02%
2022/09/15	0	0.00	0.4	71.90	71.00	-0.4	4,639	-0.01%
2022/09/14	0	69.96	2	70.80	71.10	-2	4,722	-0.04%
2022/09/13	0.3	72.10	0	0.00	71.10	0.3	4,779	0.01%
2022/09/07	0.2	68.60	0	0.00	68.30	0.2	4,991	0.00%
2022/09/06	0	0.00	4	69.50	69.50	-4	4,993	-0.08%
2022/09/05	4.1	72.30	1	72.00	71.90	3.1	4,984	0.06%
2022/09/02	2	76.70	3	76.70	76.10	-1	4,963	-0.02%
2022/09/01	2.1	75.41	1	75.40	75.10	1.1	4,958	0.02%
2022/08/31	0	0.00	1	75.20	77.00	-1	4,952	-0.02%
2022/08/30	0.1	75.20	0	0.00	74.90	0.1	4,964	0.00%
2022/08/29	0.2	74.60	0	0.00	74.30	0.2	4,984	0.00%
2022/08/26	1.2	77.37	0	0.00	77.30	1.2	4,987	0.02%
2022/08/25	0	0.00	1	78.60	78.10	-1	5,040	-0.02%
2022/08/24	2	78.50	1	77.90	78.00	1	5,252	0.02%
2022/08/22	0	0.00	2	78.25	77.80	-2	5,185	-0.04%
2022/08/19	4.2	78.64	2.2	78.30	77.90	2	5,145	0.04%
2022/08/18	10	78.38	10.1	78.25	77.80	-0.1	5,075	0.00%
2022/08/17	0.1	75.50	0	0.00	75.10	0.1	4,915	0.00%
2022/08/16	6.5	77.28	7	77.10	76.00	-0.5	4,912	-0.01%
2022/08/15	4	77.50	5	77.96	78.50	-1	4,862	-0.02%
2022/08/12	3.1	74.11	5	75.06	75.20	-1.9	4,746	-0.04%
2022/08/11	3	71.00	3	70.80	70.80	0	4,603	0.00%
2022/08/10	1.1	70.42	3.1	69.44	70.60	-2	4,606	-0.04%
2022/08/09	0.2	69.00	0.4	69.40	68.90	-0.2	4,544	0.00%
2022/08/08	2.1	68.05	1	69.20	69.50	1.1	4,547	0.02%
2022/08/05	2	67.45	3	67.17	67.30	-1	4,483	-0.02%
2022/08/04	1	66.40	1	65.50	66.70	0	4,484	0.00%
2022/08/03	3	67.57	2	67.70	67.70	1	4,456	0.02%
2022/08/02	2.1	67.12	3	68.70	66.60	-0.9	4,450	-0.02%
2022/08/01	6	70.00	1	69.60	69.90	5	4,395	0.11%
2022/07/29	4.1	75.03	2	74.10	74.10	2.1	4,285	0.05%
2022/07/28	21.1	78.98	0	0.00	76.60	21.1	4,233	0.50%
2022/07/27	2	95.85	11	95.49	96.70	-9	4,070	-0.22%
2022/07/26	12.1	98.56	15	96.30	96.20	-2.9	4,018	-0.07%
2022/07/25	31	100.18	0	0.00	99.00	31	4,036	0.77%
2022/07/22	16	102.47	0	0.00	101.50	16	4,072	0.39%
2022/07/21	1	101.50	3	101.83	102.50	-2	4,139	-0.05%
2022/07/20	0	0.00	2	101.00	101.00	-2	4,284	-0.05%
2022/07/19	14	96.98	2	96.50	98.60	12	4,288	0.28%
2022/07/18	0	0.00	2	93.70	95.60	-2	4,245	-0.05%
2022/07/15	1	90.60	0	0.00	92.10	1	4,259	0.02%
2022/07/12	0	0.00	1	88.20	86.60	-1	4,242	-0.02%
2022/07/11	1	90.00	0	0.00	90.00	1	4,267	0.02%
2022/07/08	3	89.93	1	90.90	90.60	2	4,246	0.05%
2022/07/07	0	0.00	6	84.93	87.80	-6	4,192	-0.14%
2022/07/06	4	86.50	0	0.00	86.20	4	4,143	0.10%
2022/07/05	1	84.00	0	84.50	86.50	1	4,142	0.02%
2022/07/04	0	0.00	2.5	85.46	83.70	-2.5	4,137	-0.06%
2022/07/01	0	0.00	1	81.80	81.90	-1	4,170	-0.02%
2022/06/30	1	92.00	0	0.00	90.00	1	4,076	0.02%
2022/06/28	0	0.00	2	94.85	94.70	-2	3,986	-0.05%
2022/06/27	0	0.00	1	97.00	97.10	-1	3,975	-0.03%
2022/06/24	2	93.75	5	93.92	93.70	-3	3,952	-0.08%
2022/06/23	5	92.34	5	91.38	91.70	0	3,908	0.00%
2022/06/22	1	93.80	3	92.07	91.70	-2	3,866	-0.05%
2022/06/21	5	95.88	0	0.00	97.50	5	3,801	0.13%
2022/06/20	0	0.00	0.5	96.90	93.60	-0.5	3,775	-0.01%
2022/06/17	2	102.50	1.5	103.33	102.00	0.5	3,668	0.01%
2022/06/16	0	0.00	1	113.50	107.00	-1	3,615	-0.03%
2022/06/13	0	0.00	4	114.63	115.00	-4	3,650	-0.11%
2022/06/10	2	117.25	1	118.00	118.00	1	3,665	0.03%
2022/06/09	3	117.50	0	0.00	117.50	3	3,667	0.08%
2022/06/08	2	119.50	4	120.00	118.50	-2	3,680	-0.05%
2022/06/07	1	119.00	1	119.50	120.00	0	3,688	0.00%
2022/06/06	1	119.50	0	0.00	119.00	1	3,691	0.03%
2022/06/02	1	121.00	1.1	121.32	119.00	-0.1	3,742	0.00%
2022/06/01	12.1	122.37	10	121.30	121.00	2.1	3,709	0.06%
2022/05/31	0.1	115.00	0	0.00	115.00	0.1	3,485	0.00%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	2	110.25	109.50	-2	3,583	-0.06%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	7	110.36	1	110.00	109.50	6	4,117	0.15%
2022/05/23	4	113.63	1	112.50	113.00	3	4,198	0.07%
2022/05/20	1	116.00	0	0.00	115.50	1	4,183	0.02%
2022/05/18	1	119.00	2	117.50	118.50	-1	4,147	-0.02%
2022/05/17	1	114.00	0	0.00	115.00	1	4,103	0.02%
2022/05/16	1	114.00	1	117.00	113.00	0	4,113	0.00%
2022/05/13	1	116.50	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	1	116.50	114.50	-1	4,183	-0.02%
2022/05/11	1	114.50	1	117.00	114.50	0	4,171	0.00%
2022/05/10	1	115.00	0.3	113.00	117.50	0.7	4,182	0.02%
2022/05/09	1	115.00	2	114.50	113.00	-1	4,171	-0.02%
2022/05/06	1	117.00	1	116.50	117.00	0	4,173	0.00%
2022/05/05	2	120.25	2	121.00	119.50	0	4,177	0.00%
2022/05/04	3	118.50	1	120.50	119.00	2	4,159	0.05%
2022/05/03	1	117.00	0	0.00	117.00	1	4,139	0.02%
2022/04/29	4	117.63	1	119.50	116.00	3	4,183	0.07%
2022/04/28	4	116.13	1	116.50	115.50	3	4,171	0.07%
2022/04/27	2.3	114.43	2	115.00	116.00	0.3	4,117	0.01%
2022/04/26	6	120.92	0	0.00	119.00	6	4,020	0.15%
2022/04/25	5	117.10	2	117.75	118.50	3	3,885	0.08%
2022/04/22	1	123.00	1	123.50	122.00	0	3,870	0.00%
2022/04/21	1	126.50	1	126.50	125.50	0	3,937	0.00%
2022/04/20	1	121.00	0	0.00	122.50	1	3,919	0.03%
2022/04/19	1	122.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	1	120.00	122.50	-1	4,064	-0.02%
2022/04/14	0	0.00	1	129.50	129.00	-1	4,152	-0.02%
2022/04/13	3	128.00	0	0.00	128.50	3	4,267	0.07%
2022/04/12	0.2	126.50	0.1	126.50	128.00	0.1	4,364	0.00%
2022/04/11	3.1	126.06	15	130.20	126.00	-11.9	4,512	-0.26%
2022/04/08	0	0.00	2	131.00	131.00	-2	4,545	-0.04%
2022/04/07	3.1	137.00	2	131.25	131.00	1.1	4,502	0.02%
2022/04/06	1.1	142.73	0	0.00	142.50	1.1	4,416	0.02%
2022/03/30	4	148.50	0	0.00	148.00	4	4,706	0.08%
2022/03/29	5	147.50	0	0.00	148.00	5	4,718	0.11%
2022/03/28	1	147.00	1	146.50	147.00	0	4,760	0.00%
2022/03/25	0.1	150.50	1	150.50	149.50	-0.9	4,806	-0.02%
2022/03/24	0	0.00	2	150.75	152.00	-2	4,901	-0.04%
2022/03/23	2	152.25	1	150.50	151.50	1	4,982	0.02%
2022/03/22	9	148.50	7	148.21	148.00	2	5,150	0.04%
2022/03/21	3	151.50	2	150.00	150.00	1	5,207	0.02%
2022/03/18	0	0.00	25	148.20	149.00	-25	5,238	-0.48%
2022/03/17	5	147.70	1	149.00	148.00	4	5,245	0.08%
2022/03/16	1	143.00	1	144.00	145.00	0	5,277	0.00%
2022/03/14	6	145.33	4	145.88	148.00	2	5,398	0.04%
2022/03/11	2	144.75	5	144.60	145.00	-3	5,615	-0.05%
2022/03/10	2	150.00	1	148.50	148.00	1	5,715	0.02%
2022/03/09	2	145.25	1	145.00	146.00	1	5,782	0.02%
2022/03/08	2.1	144.55	6.6	144.21	142.50	-4.5	5,897	-0.08%
2022/03/07	0	0.00	2	150.25	147.00	-2	5,927	-0.03%
2022/03/04	3	154.50	6	154.42	153.00	-3	5,994	-0.05%
2022/03/03	2	156.75	0	0.00	156.00	2	6,127	0.03%
2022/03/02	10	156.40	10.1	156.84	156.50	-0.1	6,211	0.00%
2022/03/01	9	153.00	1	153.00	153.50	8	6,202	0.13%
2022/02/25	4.3	158.02	3	154.67	152.00	1.3	6,280	0.02%
2022/02/24	13	156.62	8	157.31	156.00	5	6,265	0.08%
2022/02/23	3	155.00	5	154.20	154.50	-2	6,083	-0.03%
2022/02/22	2.2	146.82	1	146.00	146.00	1.2	6,358	0.02%
2022/02/21	0.1	149.00	0	0.00	149.50	0.1	7,504	0.00%
2022/02/18	3	148.67	3	148.33	150.00	0	8,235	0.00%
2022/02/17	1	149.50	1	148.50	149.50	0	8,303	0.00%
2022/02/16	0	0.00	1	148.00	147.50	-1	8,404	-0.01%
2022/02/15	3.1	147.97	1	149.00	146.00	2.1	8,455	0.02%
2022/02/14	1	151.00	11	149.59	149.50	-10	8,475	-0.12%
2022/02/11	0	0.00	1	153.00	152.50	-1	8,516	-0.01%
2022/02/10	4	154.25	0	0.00	153.50	4	8,699	0.05%
2022/02/09	8	154.25	1	155.50	156.50	7	8,765	0.08%
2022/02/08	1	150.00	2	151.75	153.00	-1	8,868	-0.01%
2022/02/07	4.1	143.94	3	144.83	146.50	1.1	8,910	0.01%
2022/01/26	2	146.50	0	0.00	145.50	2	8,992	0.02%
2022/01/25	1	146.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	0	0.00	1	149.50	149.50	-1	9,426	-0.01%
2022/01/21	0.1	150.50	1	149.50	149.50	-0.9	9,663	-0.01%
2022/01/18	7.1	158.71	3	156.50	155.50	4.1	10,457	0.04%
2022/01/17	3	153.67	2	156.50	157.50	1	10,516	0.01%
2022/01/14	2	150.00	1	149.00	152.00	1	10,633	0.01%
2022/01/13	1	155.00	3	156.17	155.00	-2	11,031	-0.02%
2022/01/12	8	154.81	2.2	154.46	156.00	5.8	11,081	0.05%
2022/01/11	0	0.00	2	160.25	159.00	-2	11,147	-0.02%
2022/01/10	1	160.00	6.5	160.62	163.50	-5.5	11,206	-0.05%
2022/01/07	12	162.79	10.4	160.30	159.00	1.6	11,373	0.01%
2022/01/06	11.1	163.50	9	162.56	163.00	2.1	11,458	0.02%
2022/01/05	18.2	168.81	1	167.50	167.50	17.2	11,517	0.15%
2022/01/04	9	174.72	3.1	175.37	172.50	5.9	11,520	0.05%
2022/01/03	3	176.33	1	176.00	176.50	2	11,503	0.02%
2021/12/30	1	171.50	3	171.50	171.50	-2	11,577	-0.02%
2021/12/29	0	0.00	3	172.00	171.00	-3	11,897	-0.03%
2021/12/28	9.4	173.17	0	0.00	171.00	9.4	12,314	0.08%
2021/12/27	1.1	166.59	8	171.75	173.00	-6.9	12,392	-0.06%
2021/12/24	3.1	167.52	0	0.00	167.50	3.1	12,543	0.02%
2021/12/23	0	0.00	0.1	171.00	170.50	-0.1	12,641	0.00%
2021/12/22	2	172.00	4.1	171.48	171.00	-2.1	12,757	-0.02%
2021/12/21	2	171.50	1	172.50	172.50	1	12,817	0.01%
2021/12/20	5	173.10	0	0.00	170.50	5	12,865	0.04%
2021/12/17	1.3	171.31	2	170.75	170.00	-0.7	12,878	-0.01%
2021/12/16	7	172.57	19.1	172.29	173.00	-12.1	12,975	-0.09%
2021/12/15	4	164.63	2	164.75	167.50	2	12,895	0.02%
2021/12/14	5	161.80	4	160.75	160.50	1	12,907	0.01%
2021/12/13	2	167.50	0	0.00	167.00	2	12,940	0.02%
2021/12/10	2.7	166.13	4	165.13	165.50	-1.3	13,087	-0.01%
2021/12/09	15.2	170.55	1	170.50	169.00	14.2	13,075	0.11%
2021/12/08	6	174.33	6	174.67	173.00	0	13,121	0.00%
2021/12/07	7	176.21	3	175.17	173.00	4	13,391	0.03%
2021/12/06	2	172.25	5	171.90	172.50	-3	13,493	-0.02%
2021/12/03	6	169.67	9	170.28	170.50	-3	13,607	-0.02%
2021/12/02	17	172.09	13.4	168.92	166.50	3.6	13,776	0.03%
2021/12/01	2	167.50	3.2	168.72	169.50	-1.2	14,020	-0.01%
2021/11/30	7	166.79	21	166.81	166.00	-14	14,345	-0.10%
2021/11/29	19	160.03	11	158.77	163.50	8	14,557	0.05%
2021/11/26	7	166.64	5	164.60	162.50	2	14,708	0.01%
2021/11/25	8	171.50	8	170.06	168.00	0	15,011	0.00%
2021/11/24	29	167.12	32.3	169.11	169.00	-3.3	15,081	-0.02%
2021/11/23	4.1	172.12	2	170.00	169.00	2.1	15,233	0.01%
2021/11/22	9	176.06	2.1	175.00	176.50	6.9	15,337	0.04%
2021/11/19	8.4	176.83	22	174.50	172.50	-13.7	15,709	-0.09%
2021/11/18	28.4	178.75	64	179.05	173.50	-35.6	15,879	-0.22%
2021/11/17	18	164.25	33	168.02	171.50	-15	15,099	-0.10%
2021/11/16	8	157.63	4	158.75	156.00	4	14,940	0.03%
2021/11/15	5	158.50	1.2	159.80	156.50	3.9	15,536	0.02%
2021/11/12	2.2	155.40	8.2	153.56	155.00	-6	16,770	-0.04%
2021/11/11	3	152.67	11	154.59	154.50	-8	16,996	-0.05%
2021/11/10	2.1	152.52	10	153.70	152.50	-8	17,198	-0.05%
2021/11/09	21.2	155.48	6	154.26	155.50	15.2	17,489	0.09%
2021/11/08	8	150.88	8	150.88	152.00	0	17,513	0.00%
2021/11/05	17	149.18	16	147.88	148.50	1	17,807	0.01%
2021/11/04	18	145.25	18	145.22	144.50	0	18,007	0.00%
2021/11/03	17	146.24	11	146.82	148.50	6	18,247	0.03%
2021/11/02	21	147.88	4	148.63	144.00	17	18,473	0.09%
2021/11/01	35	153.16	45	151.04	150.00	-10	18,641	-0.05%
2021/10/29	27	163.70	23	165.80	160.00	4	18,846	0.02%
2021/10/28	24	166.04	39	167.05	164.00	-15	19,154	-0.08%
2021/10/27	16	155.63	16.1	157.28	158.50	-0.1	19,858	0.00%
2021/10/26	24	153.83	33	154.48	152.50	-9	20,775	-0.04%
2021/10/25	10	147.10	3	146.00	149.00	7	21,535	0.03%
2021/10/22	11	148.50	6	148.92	148.00	5	22,191	0.02%
2021/10/21	36	153.90	23	153.61	151.00	13	22,793	0.06%
2021/10/20	2.1	145.36	5.3	147.03	147.00	-3.2	23,424	-0.01%
2021/10/19	11	145.68	6	145.58	145.50	5	24,926	0.02%
2021/10/18	7	141.93	4	142.50	143.00	3	25,500	0.01%
2021/10/15	7	141.50	4	142.00	141.00	3	25,649	0.01%
2021/10/14	0	0.00	1	139.00	139.00	-1	25,598	0.00%
2021/10/13	1	135.50	5	134.60	134.00	-4	25,541	-0.02%
2021/10/12	26	141.92	2	143.00	139.00	24	25,547	0.09%
2021/10/08	5	146.00	5	148.90	145.00	0	25,639	0.00%
2021/10/07	5	147.60	8	147.44	147.00	-3	25,668	-0.01%
2021/10/06	26	144.17	12	143.50	140.00	14	25,703	0.05%
2021/10/05	6	148.17	9	145.72	150.50	-3	25,490	-0.01%
2021/10/04	9	150.17	3	143.50	139.50	6	25,173	0.02%
2021/10/01	10	149.55	10	149.40	148.50	0	25,123	0.00%
2021/09/30	2	154.00	7	153.64	155.00	-5	25,106	-0.02%
2021/09/29	16	155.22	14	155.36	153.50	2	25,212	0.01%
2021/09/28	6	164.17	4	162.63	162.00	2	25,688	0.01%
2021/09/27	15	168.57	7	166.86	168.00	8	25,883	0.03%
2021/09/24	2	164.50	9	165.06	164.00	-7	26,181	-0.03%
2021/09/23	16	161.00	19	158.47	161.00	-3	26,339	-0.01%
2021/09/22	7	161.00	6	161.42	160.50	1	26,604	0.00%
2021/09/17	9	166.67	10	168.05	169.50	-1	26,950	0.00%
2021/09/16	2	166.75	6	167.75	165.50	-4	27,110	-0.01%
2021/09/15	26.1	166.80	22	165.98	165.00	4.1	27,266	0.02%
2021/09/14	0	0.00	1.1	177.50	176.50	-1.1	27,647	0.00%
2021/09/13	12	178.54	5	178.70	175.00	7	28,072	0.02%
2021/09/10	17.1	183.31	10.1	181.75	179.00	7	28,528	0.02%
2021/09/09	14	174.71	15	177.70	179.50	-1	28,530	0.00%
2021/09/08	23.1	173.85	23	173.50	169.00	0.1	28,671	0.00%
2021/09/07	21	176.36	8.2	176.31	176.50	12.9	29,141	0.04%
2021/09/06	25	174.82	22.6	174.21	174.50	2.4	29,420	0.01%
2021/09/03	23	185.67	23.3	182.62	180.50	-0.3	29,785	0.00%
2021/09/02	18.1	191.17	3	186.00	186.00	15.1	30,498	0.05%
2021/09/01	10.1	194.11	11	194.59	195.50	-0.9	31,476	0.00%
2021/08/31	19.1	193.82	20	193.53	191.50	-1	32,096	0.00%
2021/08/30	9	189.50	5.1	189.51	189.00	3.9	32,647	0.01%
2021/08/27	15.1	188.62	23	188.72	190.50	-7.9	33,242	-0.02%
2021/08/26	11	191.00	11	191.00	190.50	0	34,115	0.00%
2021/08/25	23	188.85	23	191.41	193.50	0	35,424	0.00%
2021/08/24	18.2	197.55	9.1	191.90	190.00	9.1	35,921	0.03%
2021/08/23	7.3	200.48	27	200.57	202.00	-19.7	36,217	-0.05%
2021/08/20	16.2	193.77	24.1	192.42	190.50	-7.9	36,492	-0.02%
2021/08/19	17.2	196.79	11	193.64	189.50	6.2	36,702	0.02%
2021/08/18	37.1	196.15	27	198.30	208.00	10.1	36,877	0.03%
2021/08/17	18.3	216.45	9	212.22	207.50	9.3	37,064	0.02%
2021/08/16	9	221.28	7	222.29	221.00	2	37,988	0.01%
2021/08/13	17.1	237.07	8	233.81	224.00	9.1	38,240	0.02%
2021/08/12	18	239.39	15	236.93	236.50	3	38,758	0.01%
2021/08/11	7.2	242.61	4	247.00	237.00	3.2	39,687	0.01%
2021/08/10	14.1	253.37	12.1	252.44	248.50	2	39,841	0.01%
2021/08/09	14.1	262.43	3	256.50	252.00	11.1	40,193	0.03%
2021/08/06	24	267.81	27	269.09	269.50	-3	41,121	-0.01%
2021/08/05	16	267.13	16	268.25	265.50	0	41,868	0.00%
2021/08/04	27	281.37	21	275.24	274.00	6	42,818	0.01%
2021/08/03	15	285.93	17	285.68	282.50	-2	42,779	0.00%
2021/08/02	39	288.73	32	288.25	280.00	7	42,832	0.02%
2021/07/30	25	279.58	26.2	282.96	276.50	-1.2	42,231	0.00%
2021/07/29	15	261.30	21	265.40	275.00	-6	41,722	-0.01%
2021/07/28	19.7	269.64	12.1	264.44	261.00	7.7	41,284	0.02%
2021/07/27	13	280.15	19.1	281.35	290.00	-6.1	41,322	-0.01%
2021/07/26	33	283.44	27	286.19	276.00	6	40,993	0.01%
2021/07/23	16.1	261.02	37	264.77	270.50	-20.9	40,197	-0.05%
2021/07/22	26	237.54	31.2	242.18	246.00	-5.2	39,107	-0.01%
2021/07/21	1	218.00	7	222.00	224.00	-6	38,837	-0.02%
2021/07/20	4	219.00	0	0.00	214.00	4	39,098	0.01%
2021/07/19	1	227.00	3.1	228.46	226.00	-2.1	39,414	-0.01%
2021/07/16	5	226.30	9	227.22	225.50	-4	39,721	-0.01%
2021/07/15	6.1	220.71	12	224.42	224.50	-6	40,297	-0.01%
2021/07/14	3.1	212.90	5	210.50	215.50	-2	41,013	0.00%
2021/07/13	6	214.67	1	216.50	210.00	5	41,311	0.01%
2021/07/12	5	223.50	1	221.00	221.00	4	42,235	0.01%
2021/07/09	7	222.50	4	222.75	220.50	3	43,038	0.01%
2021/07/08	4	226.38	3	226.33	225.00	1	43,962	0.00%
2021/07/07	7	225.86	3	228.50	224.00	4	44,613	0.01%
2021/07/06	8	232.19	0	0.00	231.00	8	45,041	0.02%
2021/07/05	5.1	236.04	23.2	236.45	238.50	-18.2	45,758	-0.04%
2021/07/02	2	228.50	10	229.05	228.00	-8	45,754	-0.02%
2021/07/01	10	226.20	4	228.88	222.00	6	45,948	0.01%
2021/06/30	6	224.08	9	225.89	226.00	-3	46,289	-0.01%
2021/06/29	25.1	228.15	6	224.33	219.00	19.1	46,999	0.04%
2021/06/28	4	230.13	16.1	230.60	233.00	-12.1	46,737	-0.03%
2021/06/25	4	221.38	5	221.30	220.00	-1	46,470	0.00%
2021/06/24	4	217.99	5	216.60	217.00	-1	46,369	0.00%
2021/06/23	20	221.70	20	220.28	217.50	0	46,246	0.00%
2021/06/22	8	213.81	9	213.72	212.50	-1	45,753	0.00%
2021/06/21	19	212.11	4.3	212.56	208.00	14.8	45,360	0.03%
2021/06/18	8	225.25	9	228.06	222.50	-1	44,912	0.00%
2021/06/17	6	226.17	6	227.08	228.50	0	44,681	0.00%
2021/06/16	20.1	231.12	21.2	234.49	223.00	-1.1	44,410	0.00%
2021/06/15	12	244.12	5	245.00	242.50	7	43,982	0.02%
2021/06/11	19.2	241.52	24.2	245.04	241.00	-5	44,896	-0.01%
2021/06/10	29.1	244.12	26.1	247.08	240.00	3	44,973	0.01%
2021/06/09	41.1	239.39	32	240.14	248.00	9.1	44,862	0.02%
2021/06/08	16	237.34	27	238.46	230.50	-11	44,752	-0.02%
2021/06/07	30.1	231.16	26	232.46	238.00	4.1	44,289	0.01%
2021/06/04	14	230.25	26	226.92	226.50	-12	43,743	-0.03%
2021/06/03	37	222.98	44	223.09	230.00	-7	43,243	-0.02%
2021/06/02	57.5	230.12	38.1	227.51	216.00	19.4	42,269	0.05%
2021/06/01	27	226.80	26.2	229.79	232.50	0.8	40,906	0.00%
2021/05/31	17	203.94	22	205.52	211.50	-5	39,973	-0.01%
2021/05/28	18	203.06	18.2	202.45	199.50	-0.2	39,364	0.00%
2021/05/27	6.1	199.43	6	197.08	200.00	0.1	39,070	0.00%
2021/05/26	19.1	197.57	31.2	197.81	192.50	-12.1	38,520	-0.03%
2021/05/25	39.2	198.60	30	201.07	199.50	9.2	37,898	0.02%
2021/05/24	6	187.25	27	184.44	190.00	-21	36,643	-0.06%
2021/05/21	14	171.71	9	174.28	176.00	5	35,838	0.01%
2021/05/20	16	172.78	5	172.30	169.00	11	35,635	0.03%
2021/05/19	29	173.03	37	173.82	179.00	-8	35,152	-0.02%
2021/05/18	9	158.61	12	157.91	163.00	-3	34,334	-0.01%
2021/05/17	23.7	157.56	23	156.02	148.50	0.7	34,113	0.00%
2021/05/14	35	175.49	24	176.40	164.50	11	33,842	0.03%
2021/05/13	13	167.46	12	169.33	171.00	1	32,760	0.00%
2021/05/12	12	157.88	15	158.27	161.00	-3	31,940	-0.01%
2021/05/11	4	167.75	16	170.13	162.50	-12	30,804	-0.04%
2021/05/10	17	185.82	11	184.50	180.50	6	30,623	0.02%
2021/05/07	20	180.55	11	183.18	183.00	9	30,225	0.03%
2021/05/06	5	173.70	9	173.44	171.00	-4	29,853	-0.01%
2021/05/05	9	178.44	2	179.75	172.50	7	29,380	0.02%
2021/05/04	13	178.73	13	182.62	191.50	0	29,111	0.00%
2021/05/03	4	182.50	1	190.00	179.50	3	28,545	0.01%
2021/04/29	1	199.00	1	203.00	199.00	0	28,395	0.00%
2021/04/28	17	204.15	22	201.34	201.00	-5	28,586	-0.02%
2021/04/27	13	202.77	14	200.71	195.50	-1	28,353	0.00%
2021/04/26	24	197.52	2.1	198.92	196.50	21.9	28,220	0.08%
2021/04/23	1	187.50	10	187.75	193.50	-9	28,108	-0.03%
2021/04/22	10.1	184.13	10	185.85	176.00	0.1	28,446	0.00%
2021/04/21	14	177.68	18.1	172.38	179.00	-4.1	28,387	-0.01%
2021/04/20	31.3	195.89	16	200.42	182.00	15.3	27,900	0.05%
2021/04/19	12	201.96	7.1	203.43	198.50	5	27,235	0.02%
2021/04/16	31	228.32	24	229.38	220.50	7	27,122	0.03%
2021/04/15	9.1	210.37	11.4	211.93	220.00	-2.3	26,314	-0.01%
2021/04/14	17.2	200.40	12	200.00	200.00	5.2	25,679	0.02%
2021/04/13	11	213.50	7	214.36	202.50	4	24,924	0.02%
2021/04/12	6	211.57	6.8	212.62	202.50	-0.7	24,342	0.00%
2021/04/09	13.4	230.97	13	231.65	225.00	0.4	23,930	0.00%
2021/04/08	6	227.08	10	229.20	236.50	-4	23,464	-0.02%
2021/04/07	9	216.94	4	214.63	215.00	5	23,107	0.02%
2021/04/06	11.1	212.84	12	214.67	218.50	-0.9	22,891	0.00%
2021/04/01	26	189.13	25.1	191.46	199.00	0.9	22,675	0.00%
2021/03/31	3	183.00	4	185.75	181.00	-1	22,011	0.00%
2021/03/30	4	181.88	0.1	181.00	183.50	3.9	22,479	0.02%
2021/03/29	0	0.00	3	171.33	174.00	-3	22,643	-0.01%
2021/03/26	2	149.50	11	154.91	158.50	-9	23,226	-0.04%
2021/03/25	5	147.50	3	144.50	144.50	2	23,434	0.01%
2021/03/24	2	148.00	1	149.00	148.00	1	23,608	0.00%
2021/03/23	5	144.80	3	152.50	152.00	2	23,801	0.01%
2021/03/22	5.1	155.56	1	153.00	154.00	4.1	24,108	0.02%
2021/03/19	2.1	150.95	6.1	157.82	159.00	-4	24,041	-0.02%
2021/03/18	6	150.58	10	148.20	152.50	-4	23,912	-0.02%
2021/03/17	32	143.84	17.2	140.09	139.00	14.8	23,843	0.06%
2021/03/16	16	144.69	12	145.83	148.50	4	22,616	0.02%
2021/03/15	53	129.01	52.5	131.11	135.00	0.5	21,961	0.00%
2021/03/12	31	119.34	35	119.84	123.00	-4	21,016	-0.02%
2021/03/11	12	106.17	22.5	108.27	112.00	-10.5	19,953	-0.05%
2021/03/10	16	104.41	8.1	103.05	102.00	7.9	19,630	0.04%
2021/03/09	8	96.99	11	97.88	100.00	-3	19,296	-0.02%
2021/03/08	6.7	101.03	7	98.79	96.10	-0.3	19,365	0.00%
2021/03/05	3	98.80	1	98.40	99.20	2	19,397	0.01%
2021/03/04	6	101.50	7	101.86	101.50	-1	19,409	-0.01%
2021/03/03	5.1	103.66	15	101.20	101.00	-9.9	19,427	-0.05%
2021/03/02	18	106.69	20	104.93	104.50	-2	19,354	-0.01%
2021/02/26	15	102.03	8.2	100.45	99.80	6.8	19,082	0.04%
2021/02/25	23	105.39	30.3	103.02	101.00	-7.3	18,950	-0.04%
2021/02/24	3	108.50	12.3	106.72	106.50	-9.3	18,832	-0.05%
2021/02/23	6	111.58	12	109.67	113.50	-6	18,669	-0.03%
2021/02/22	11	106.14	7	104.86	109.00	4	18,470	0.02%
2021/02/19	5	100.84	29	102.71	99.70	-24	18,188	-0.13%
2021/02/18	7	97.43	1	99.30	99.30	6	17,890	0.03%
2021/02/17	22	94.42	2	94.95	94.80	20	17,744	0.11%
2021/02/05	37	87.54	38	87.80	88.30	-1	17,606	-0.01%
2021/02/04	21	84.97	21	83.63	83.10	0	17,491	0.00%
2021/02/03	4	84.83	9	84.69	83.60	-5	17,453	-0.03%
2021/02/02	4	82.23	0	0.00	81.90	4	17,654	0.02%
2021/02/01	4	81.23	6	81.85	81.60	-2	17,735	-0.01%
2021/01/29	11	87.79	17	86.12	84.00	-6	17,492	-0.03%
2021/01/28	14	91.17	13	90.05	88.40	1	17,286	0.01%
2021/01/27	2.3	92.67	4	91.95	90.80	-1.7	17,175	-0.01%
2021/01/26	17	92.77	20	93.83	90.80	-3	17,215	-0.02%
2021/01/25	20.3	96.52	7	95.80	95.60	13.3	16,996	0.08%
2021/01/22	22	99.75	10	100.31	101.00	12	17,006	0.07%
2021/01/21	4	95.23	3	95.33	97.90	1	16,945	0.01%
2021/01/20	5	103.50	32	103.09	98.60	-27	16,813	-0.16%
2021/01/19	53	108.04	19	107.68	109.50	34	16,898	0.20%
2021/01/18	13	109.42	59	108.13	108.50	-46	16,782	-0.27%
2021/01/15	39	110.19	17	111.88	110.50	22	16,420	0.13%
2021/01/14	29	104.47	23.2	104.71	106.00	5.8	15,638	0.04%
2021/01/13	32	98.20	16	97.38	96.60	16	15,309	0.10%
2021/01/12	15	95.51	25.7	95.59	93.50	-10.7	15,066	-0.07%
2021/01/11	6	97.17	12	97.24	98.00	-6	14,830	-0.04%
2021/01/08	30	92.85	34	92.88	92.90	-4	14,485	-0.03%
2021/01/07	19	90.54	13	89.35	91.90	6	14,161	0.04%
2021/01/06	25	91.20	24.4	89.14	86.10	0.6	13,867	0.00%
2021/01/05	1	89.00	4	87.80	87.90	-3	13,629	-0.02%
2021/01/04	3	91.63	42	93.55	90.70	-39	13,423	-0.29%
2020/12/31	5	95.38	5.1	96.48	93.50	-0.1	13,225	0.00%
2020/12/30	4	96.15	29	97.88	95.10	-25	12,730	-0.20%
2020/12/29	5	97.68	4	98.50	95.50	1	12,492	0.01%
2020/12/28	10	98.30	7	98.97	99.00	3	12,246	0.02%
2020/12/25	13	89.64	10	89.51	91.50	3	11,791	0.03%
2020/12/24	80	88.62	30	87.77	87.50	50	11,465	0.44%
2020/12/23	47	80.28	32	80.18	85.00	15	10,799	0.14%
2020/12/22	53	83.49	63	82.51	77.50	-10	10,442	-0.10%
2020/12/21	22	76.29	24	80.57	80.80	-2	9,725	-0.02%
2020/12/18	17	72.47	1	73.50	73.50	16	9,411	0.17%
2020/12/17	0	0.00	3	70.70	72.20	-3	9,180	-0.03%
2020/12/14	0	0.00	5	68.30	68.50	-5	8,452	-0.06%
2020/12/11	10	67.80	11	69.18	68.70	-1	8,405	-0.01%
2020/12/10	5	68.58	0	0.00	67.50	5	8,237	0.06%
2020/12/09	0	0.00	1	69.40	69.90	-1	8,013	-0.01%
2020/12/08	1	65.30	0	0.00	66.50	1	7,848	0.01%
2020/12/07	5	64.56	1	65.10	65.10	4	7,784	0.05%
2020/12/04	1	67.30	0	0.00	64.80	1	7,756	0.01%
2020/12/03	1	67.00	0	0.00	67.40	1	7,653	0.01%
2020/12/02	2	69.25	1.2	69.12	66.50	0.8	7,624	0.01%
2020/12/01	0	0.00	3	66.83	65.70	-3	7,342	-0.04%
2020/11/30	4	65.87	3.8	65.56	66.60	0.3	7,166	0.00%
2020/11/27	1	61.80	1	61.20	62.50	0	6,971	0.00%
2020/11/26	1	61.10	3	61.57	61.90	-2	6,865	-0.03%
2020/11/25	1	59.30	0	0.00	59.10	1	6,848	0.01%
2020/11/24	1	60.60	4	60.78	60.90	-3	6,805	-0.04%
2020/11/23	1	60.20	0	0.00	60.10	1	6,790	0.01%
2020/11/20	0	0.00	15.5	59.51	59.80	-15.5	6,750	-0.23%
2020/11/19	8	60.05	5	58.74	58.40	3	6,661	0.05%
2020/11/18	2	57.80	2	57.85	57.20	0	6,590	0.00%
2020/11/17	0	0.00	5	57.24	57.40	-5	6,694	-0.07%
2020/11/16	1	56.50	1	56.80	57.00	0	6,670	0.00%
2020/11/13	2	57.60	0	0.00	57.10	2	6,614	0.03%
2020/11/12	11	57.01	3	54.73	55.00	8	6,515	0.12%
2020/11/11	1	55.20	3	55.73	56.30	-2	6,390	-0.03%
2020/11/10	8	56.40	10	56.25	56.30	-2	6,437	-0.03%
2020/11/09	6	53.87	9.6	53.68	54.80	-3.6	6,022	-0.06%
2020/11/06	4	50.40	3	50.67	49.90	1	5,797	0.02%
2020/11/05	0	0.00	1	49.85	50.30	-1	5,845	-0.02%
2020/11/04	4	49.83	4	50.20	50.40	0	5,846	0.00%
2020/11/03	7	49.94	0	0.00	49.70	7	5,814	0.12%
2020/11/02	0	51.40	0.7	51.80	52.00	-0.7	5,817	-0.01%
2020/10/30	2	52.60	3	52.63	51.20	-1	5,847	-0.02%
2020/10/29	1	51.40	4	52.18	52.50	-3	5,939	-0.05%
2020/10/28	4	51.15	3.2	50.53	51.20	0.8	5,850	0.01%
2020/10/27	2	49.05	14	48.51	48.40	-12	5,502	-0.22%
2020/10/26	7	46.25	9.1	46.82	47.00	-2.1	5,212	-0.04%
2020/10/14	7	33.62	0	0.00	33.50	7	5,038	0.14%
2020/10/13	0	0.00	2	33.80	33.80	-2	5,092	-0.04%
2020/10/12	5	32.80	0	0.00	32.60	5	5,098	0.10%
2020/10/08	3	33.85	0	0.00	34.15	3	5,174	0.06%
2020/10/07	0	0.00	1	34.00	34.00	-1	5,338	-0.02%
2020/10/06	5	33.60	1	33.65	33.50	4	5,610	0.07%
2020/10/05	1	33.30	4	32.96	33.25	-3	5,803	-0.05%
2020/09/29	2	32.55	0	0.00	32.30	2	6,154	0.03%
2020/09/28	0	0.00	1	31.10	31.75	-1	6,419	-0.02%
2020/09/25	0	0.00	5	31.53	30.55	-5	6,892	-0.07%
2020/09/24	1	32.90	0	0.00	32.05	1	7,514	0.01%
2020/09/23	2	33.58	0	0.00	33.30	2	7,630	0.03%
2020/09/22	0	0.00	2	33.65	33.60	-2	7,661	-0.03%
2020/09/21	3	33.95	2	33.90	33.40	1	7,659	0.01%
2020/09/15	0	0.00	2	33.35	33.05	-2	8,308	-0.02%
2020/09/14	0	0.00	1	33.10	33.20	-1	8,419	-0.01%
2020/09/11	2	32.43	2	32.45	32.45	0	8,468	0.00%
2020/09/10	3	33.40	3	33.20	32.65	0	8,504	0.00%
2020/09/09	2	32.20	2	32.00	32.20	0	8,541	0.00%
2020/09/08	2	32.20	1	32.15	32.20	1	8,754	0.01%
2020/09/07	0.3	32.25	0	0.00	32.35	0.3	8,899	0.00%
2020/09/04	1	32.25	0	0.00	32.35	1	9,142	0.01%
2020/09/03	4	33.25	1	32.90	32.90	3	9,178	0.03%
2020/09/02	0	0.00	2	32.75	32.90	-2	9,233	-0.02%
2020/09/01	2	32.68	0	0.00	32.55	2	9,341	0.02%
2020/08/31	0	0.00	1	33.40	33.05	-1	9,520	-0.01%
2020/08/28	2	32.10	3	32.70	32.70	-1	9,623	-0.01%
2020/08/27	5	32.00	2	32.30	32.10	3	9,829	0.03%
2020/08/26	1	33.15	0	0.00	33.00	1	9,797	0.01%
2020/08/24	3	33.10	0	0.00	33.20	3	9,816	0.03%
2020/08/21	0	0.00	2	33.40	33.45	-2	9,858	-0.02%
2020/08/20	4	33.54	1	33.10	32.95	3	9,864	0.03%
2020/08/19	5	36.54	0	0.00	35.95	5	9,753	0.05%
2020/08/18	2	37.25	2	37.35	37.05	0	9,735	0.00%
2020/08/17	3	37.15	4	37.30	37.30	-1	9,709	-0.01%
2020/08/14	2	36.35	0	0.00	36.40	2	9,816	0.02%
2020/08/10	0	0.00	5	38.00	37.00	-5	10,113	-0.05%
2020/08/07	0	0.00	3	37.60	37.90	-3	10,364	-0.03%
2020/08/06	2	37.60	1	37.45	37.50	1	11,129	0.01%
2020/08/05	0	0.00	12	37.62	38.45	-12	11,261	-0.11%
2020/08/04	3	37.10	1	36.85	36.95	2	11,444	0.02%
2020/08/03	0	0.00	1	36.90	37.00	-1	11,809	-0.01%
2020/07/31	0	0.00	6	37.35	36.85	-6	12,486	-0.05%
2020/07/30	0	0.00	1	36.70	36.70	-1	12,943	-0.01%
2020/07/28	8	36.67	10	36.55	35.55	-2	13,258	-0.02%
2020/07/27	6	36.85	6	37.35	36.70	0	13,268	0.00%
2020/07/24	12	37.54	3	38.60	36.00	9	13,356	0.07%
2020/07/23	5	38.25	15	37.10	38.00	-10	13,411	-0.07%
2020/07/22	1	36.20	0	0.00	36.20	1	13,559	0.01%
2020/07/21	8	36.09	0	0.00	36.20	8	13,699	0.06%
2020/07/16	3	36.30	0	0.00	36.30	3	13,969	0.02%
2020/07/15	1	37.00	5	37.20	36.85	-4	14,073	-0.03%
2020/07/14	22	38.21	0	0.00	37.60	22	14,035	0.16%
2020/07/13	14	38.35	5	38.10	38.35	9	13,921	0.06%
2020/07/10	0	0.00	12	37.50	36.50	-12	13,910	-0.09%
2020/07/09	8	37.38	6	37.42	37.20	2	13,865	0.01%
2020/07/08	5	37.62	1	37.25	37.60	4	13,782	0.03%
2020/07/07	4	36.54	5	37.27	37.05	-1	13,740	-0.01%
2020/07/06	5	37.54	19	37.43	38.05	-14	13,518	-0.10%
2020/07/03	12	36.04	28	36.10	36.95	-16	13,152	-0.12%
2020/07/02	0	0.00	10	33.39	33.70	-10	12,618	-0.08%
2020/07/01	1	32.30	1	32.55	32.50	0	12,526	0.00%
2020/06/30	1	32.15	1	32.45	32.20	0	12,521	0.00%
2020/06/29	8	32.28	3	32.30	32.10	5	12,586	0.04%
2020/06/24	10	33.59	0	0.00	33.40	10	12,549	0.08%
2020/06/23	0	0.00	7	33.46	34.10	-7	12,422	-0.06%
2020/06/22	2	33.10	1	33.10	32.65	1	12,237	0.01%
2020/06/19	4	33.08	1	32.90	32.75	3	12,203	0.02%
2020/06/18	1	32.60	1	32.55	32.40	0	12,136	0.00%
2020/06/17	1	32.15	1	32.30	32.15	0	12,097	0.00%
2020/06/16	1	32.15	0	0.00	32.15	1	12,131	0.01%
2020/06/15	2	33.35	1	33.50	32.30	1	12,122	0.01%
2020/06/12	1	31.40	18	32.48	32.65	-17	12,011	-0.14%
2020/06/11	1	33.15	4	32.88	31.65	-3	12,006	-0.02%
2020/06/10	10	32.50	1	32.45	32.45	9	11,876	0.08%
2020/06/09	0	0.00	9	32.68	32.45	-9	12,063	-0.07%
2020/06/08	2	32.43	1	32.90	32.25	1	12,309	0.01%
2020/06/05	6	32.88	12	33.13	32.65	-6	12,621	-0.05%
2020/06/04	6	32.28	1	32.30	32.30	5	12,878	0.04%
2020/06/03	12	32.10	11	31.96	32.20	1	12,993	0.01%
2020/06/02	3	30.87	1	30.65	30.65	2	13,175	0.02%
2020/06/01	1	30.75	10	31.10	30.80	-9	13,257	-0.07%
2020/05/29	0	0.00	1	30.50	30.35	-1	13,309	-0.01%
2020/05/28	19	30.24	0	0.00	30.15	19	13,487	0.14%
2020/05/27	3	30.80	0	0.00	30.80	3	13,504	0.02%
2020/05/25	1	30.95	0	0.00	30.85	1	13,651	0.01%
2020/05/22	5	31.35	0	0.00	31.10	5	13,957	0.04%
2020/05/21	1	32.10	0	0.00	32.30	1	13,961	0.01%
2020/05/20	1	31.45	4	31.90	32.00	-3	13,923	-0.02%
2020/05/19	1	31.95	17	31.69	31.85	-16	13,972	-0.11%
2020/05/18	6	30.25	1	30.35	30.00	5	13,885	0.04%
2020/05/15	1	31.45	4	31.58	31.20	-3	14,215	-0.02%
2020/05/14	3	31.20	8	31.23	31.15	-5	14,552	-0.03%
2020/05/13	30	29.92	7	30.79	31.60	23	14,457	0.16%
2020/05/12	26	31.71	1	32.15	32.10	25	13,689	0.18%
2020/05/11	16	31.99	2	31.95	31.95	14	13,404	0.10%
2020/05/08	0	0.00	3	35.80	35.50	-3	13,050	-0.02%
2020/05/07	2	35.93	5	36.38	36.50	-3	12,651	-0.02%
2020/05/06	10	35.95	10	35.68	35.00	0	11,977	0.00%
2020/05/05	0	0.00	4	34.13	33.70	-4	11,439	-0.03%
2020/05/04	0	0.00	11	32.82	32.85	-11	11,179	-0.10%
2020/04/30	15	31.92	1	32.15	32.20	14	11,116	0.13%
2020/04/29	2	32.30	5	32.63	32.05	-3	11,001	-0.03%
2020/04/28	6	31.11	1	31.70	31.45	5	10,887	0.05%
2020/04/27	13	33.90	12	33.29	33.15	1	10,629	0.01%
2020/04/24	5	31.10	6	31.97	32.20	-1	10,392	-0.01%
2020/04/23	2	30.95	5	30.30	30.90	-3	10,362	-0.03%
2020/04/22	1	28.95	1	30.15	30.15	0	10,319	0.00%
2020/04/21	20	31.34	10	30.15	30.15	10	10,212	0.10%
2020/04/20	4	31.85	0	0.00	31.70	4	10,104	0.04%
2020/04/16	0	0.00	7	33.77	34.05	-7	10,117	-0.07%
2020/04/15	7	32.94	0	0.00	33.00	7	10,158	0.07%
2020/04/13	0	31.75	0	0.00	31.90	0	9,705	0.00%
2020/04/07	0	0.00	8	29.84	30.00	-8	9,309	-0.09%
2020/04/06	0	0.00	2	28.50	28.40	-2	9,176	-0.02%
2020/03/31	11	28.25	1	28.55	28.30	10	9,101	0.11%
2020/03/30	30	28.90	31	27.32	28.90	-1	9,008	-0.01%
2020/03/27	0	0.00	5	28.10	27.10	-5	8,949	-0.06%
2020/03/24	0	0.00	1	26.20	26.30	-1	8,869	-0.01%
2020/03/23	0	0.00	1	25.60	25.65	-1	8,837	-0.01%
2020/03/19	5	26.20	0	0.00	25.10	5	8,813	0.06%
2020/03/18	2	27.95	10	27.39	27.10	-8	8,750	-0.09%
2020/03/17	8	26.33	5	27.26	27.25	3	8,738	0.03%
2020/03/16	3	28.00	2	26.78	26.30	1	8,655	0.01%
2020/03/13	7	26.11	1	26.20	26.65	6	8,542	0.07%
2020/03/12	3	28.95	1	29.05	28.95	2	8,308	0.02%
2020/03/11	16	31.96	22	32.58	32.15	-6	8,032	-0.07%
2020/03/10	1	31.25	9	31.91	31.15	-8	7,669	-0.10%
2020/03/09	5	30.60	3	30.95	30.50	2	7,272	0.03%
2020/03/06	7	33.00	26	32.70	33.05	-19	7,047	-0.27%
2020/03/05	5	30.50	2	31.08	31.00	3	6,669	0.04%
2020/03/04	6	30.57	5	30.45	30.65	1	6,657	0.02%
2020/03/03	12	30.80	11	30.83	31.05	1	6,666	0.02%
2020/03/02	0	0.00	6	30.18	30.15	-6	6,555	-0.09%
2020/02/27	114	30.45	110	29.64	30.40	4	6,519	0.06%	大買/大賣/
2020/02/26	11	29.68	21	29.88	30.15	-10	6,680	-0.15%
2020/02/25	17	29.57	9	31.18	29.35	8	6,769	0.12%
2020/02/24	1	31.40	2	31.00	31.70	-1	6,480	-0.02%
2020/02/21	13	31.44	12	31.47	31.55	1	6,512	0.02%
2020/02/20	2	31.40	1	31.35	31.30	1	6,546	0.02%
2020/02/19	4	31.35	2.5	31.59	31.80	1.5	6,446	0.02%
2020/02/18	6	31.30	7	31.38	31.60	-1	6,342	-0.02%
2020/02/17	9	30.46	23	30.62	31.20	-14	6,005	-0.23%
2020/02/14	2	28.18	87	27.39	28.40	-85	5,467	-1.55%
2020/02/13	5	26.31	3	25.85	26.30	2	5,214	0.04%
2020/02/12	0	0.00	3	26.00	26.05	-3	5,171	-0.06%
2020/02/10	1	24.30	50	24.37	24.30	-49	5,357	-0.91%
2020/02/07	6	25.18	0	0.00	24.80	6	5,375	0.11%
2020/02/06	10	25.49	0	0.00	25.55	10	5,398	0.19%
2020/02/05	48	25.63	0	0.00	25.45	48	5,485	0.88%
2020/02/04	0	26.05	7	25.54	26.20	-7	5,467	-0.13%
2020/01/20	19	27.49	0	0.00	27.50	19	5,616	0.34%
2020/01/17	50	28.00	2	27.30	27.55	48	5,571	0.86%
2020/01/16	10	26.25	2	26.45	26.70	8	5,429	0.15%
2020/01/15	0	0.00	1	25.70	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	2	25.55	25.65	-2	5,214	-0.04%
2020/01/13	0	0.00	10	25.60	25.40	-10	5,169	-0.19%
2020/01/10	0	0.00	2	25.50	25.60	-2	5,054	-0.04%
2020/01/09	0	0.00	16	24.56	24.85	-16	4,879	-0.33%
2020/01/07	1	22.95	0	0.00	22.65	1	4,783	0.02%
2020/01/06	2	22.90	0	0.00	22.90	2	4,749	0.04%
2020/01/03	0	0.00	2	23.93	23.75	-2	4,703	-0.04%
2020/01/02	1	24.10	0	0.00	24.00	1	4,685	0.02%
2019/12/30	0	0.00	1	23.80	23.75	-1	4,636	-0.02%
2019/12/27	1	23.65	0	0.00	23.70	1	4,633	0.02%
2019/12/26	10	23.45	0	0.00	23.65	10	4,622	0.22%
2019/12/23	11	23.44	0	0.00	23.40	11	4,582	0.24%
2019/12/20	8	24.31	0	0.00	24.15	8	4,497	0.18%
2019/12/19	0	0.00	2	25.10	25.00	-2	4,424	-0.05%
2019/12/17	3	24.60	0	0.00	24.40	3	4,394	0.07%
2019/12/13	1	25.25	1	24.85	24.70	0	4,325	0.00%
2019/12/12	10	25.10	1	25.10	25.25	9	4,300	0.21%
2019/12/10	0	0.00	5	25.98	26.00	-5	4,130	-0.12%
2019/12/09	0	0.00	6	25.60	25.60	-6	4,095	-0.15%
2019/12/05	1	25.80	0	0.00	25.75	1	4,015	0.02%
2019/12/04	0	0.00	4	26.35	26.25	-4	3,948	-0.10%
2019/12/03	1	26.35	1	26.25	26.50	0	3,903	0.00%
2019/12/02	4	25.60	4	26.05	25.80	0	3,803	0.00%
2019/11/29	0	0.00	4	26.18	26.20	-4	3,779	-0.11%
2019/11/28	0	0.00	12	26.30	26.30	-12	3,710	-0.32%
2019/11/27	0	0.00	12	25.93	26.10	-12	3,641	-0.33%
2019/11/26	1	25.60	1	25.65	25.70	0	3,573	0.00%
2019/11/25	6	25.78	0	0.00	25.80	6	3,521	0.17%
2019/11/22	12	25.60	10	25.20	25.50	2	3,237	0.06%
2019/11/20	0	0.00	1	24.75	24.75	-1	2,943	-0.03%
2019/11/19	1	23.85	11	25.29	23.85	-10	2,829	-0.35%
2019/11/15	3	24.20	3	24.00	24.05	0	2,588	0.00%
2019/11/12	0	0.00	3	24.70	24.95	-3	2,389	-0.13%
2019/11/08	3	24.50	0	0.00	24.90	3	2,305	0.13%
2019/11/07	0	0.00	7	24.73	25.00	-7	2,208	-0.32%
2019/11/06	1	23.90	1	24.30	24.05	0	2,100	0.00%
2019/11/05	2	24.10	11	23.82	24.00	-9	2,055	-0.44%
2019/11/04	10	24.00	0	0.00	24.00	10	2,008	0.50%
2019/11/01	0	0.00	2	24.10	24.10	-2	1,906	-0.10%
2019/10/30	3	23.90	3	23.77	23.90	0	1,832	0.00%
2019/10/29	5	23.80	2	23.60	23.40	3	1,786	0.17%
2019/10/28	10	24.43	10	24.53	24.90	0	1,648	0.00%
2019/10/25	2	22.90	1	22.90	22.95	1	1,460	0.07%
2019/10/15	0	0.00	6	22.55	22.20	-6	1,518	-0.40%
2019/09/24	2	21.90	11	22.00	21.85	-9	1,616	-0.56%
2019/09/19	1	21.65	0	0.00	21.70	1	1,579	0.06%
2019/09/18	5	21.87	0	0.00	21.80	5	1,571	0.32%
2019/09/17	5	22.29	0	0.00	22.05	5	1,556	0.32%
2019/09/02	0	0.00	3	23.40	23.75	-3	1,629	-0.18%
2019/08/30	8	23.09	1	23.10	22.75	7	1,586	0.44%
2019/08/29	0	0.00	2	23.03	22.85	-2	1,557	-0.13%
2019/08/16	2	22.60	0	0.00	22.70	2	1,727	0.12%
2019/08/15	1	21.65	0	0.00	22.00	1	1,731	0.06%
2019/08/14	0	0.00	1	22.10	22.00	-1	1,813	-0.06%
2019/08/08	0	0.00	2	21.30	21.20	-2	1,850	-0.11%
2019/08/07	2	21.20	0	0.00	21.10	2	1,867	0.11%
2019/08/02	0	0.00	33	22.06	22.05	-33	1,976	-1.67%
2019/08/01	3	22.80	0	0.00	22.90	3	2,020	0.15%
2019/07/30	0	0.00	2	22.80	22.95	-2	2,082	-0.10%
2019/07/26	5	23.70	2	23.60	23.60	3	2,056	0.15%
2019/07/24	0	0.00	5	23.16	23.30	-5	2,018	-0.25%
2019/07/19	2	22.60	0	0.00	22.65	2	2,388	0.08%
2019/07/11	0	0.00	4	23.85	23.75	-4	2,904	-0.14%
2019/06/28	34	23.16	0	0.00	23.15	34	3,492	0.97%
2019/06/21	0	0.00	30	23.50	23.10	-30	3,737	-0.80%
2019/06/19	0	0.00	3	22.85	22.80	-3	4,080	-0.07%
2019/06/18	1	22.70	3	23.10	22.60	-2	4,151	-0.05%
2019/06/12	0.5	22.50	3	22.60	22.50	-2.5	4,912	-0.05%
2019/06/05	6	22.05	0	0.00	21.90	6	4,892	0.12%
2019/05/31	0	0.00	1	21.45	21.40	-1	4,881	-0.02%
2019/05/30	1.2	21.28	15	21.18	21.40	-13.8	4,900	-0.28%
2019/05/29	15	20.00	0	0.00	20.30	15	4,876	0.31%
2019/05/24	0.3	21.05	0	0.00	20.95	0.3	5,067	0.01%
2019/05/23	1	21.45	5	21.25	21.25	-4	5,040	-0.08%
2019/05/22	1	20.85	0	0.00	20.55	1	4,973	0.02%
2019/05/21	2	20.53	2	20.13	20.60	0	4,972	0.00%
2019/05/20	2	21.15	0	0.00	20.65	2	4,902	0.04%
2019/05/17	5	21.60	50	21.50	21.60	-45	4,992	-0.90%
2019/05/16	0	0.00	5	22.45	22.45	-5	5,076	-0.10%
2019/05/09	30	23.20	0	0.00	23.20	30	5,053	0.59%
2019/05/03	0	0.00	2	25.10	25.05	-2	4,991	-0.04%
2019/04/29	11	25.42	2	25.05	24.95	9	4,995	0.18%
2019/04/26	3	25.95	1	26.60	26.50	2	4,899	0.04%
2019/04/25	4	25.95	13	26.32	26.40	-9	4,713	-0.19%
2019/04/24	31	25.90	1	25.85	25.70	30	4,724	0.63%
2019/04/23	2	26.20	1	26.35	26.20	1	4,795	0.02%
2019/04/22	8	25.93	45.2	26.15	26.50	-37.2	4,687	-0.79%
2019/04/19	1	24.90	0	0.00	24.80	1	4,529	0.02%
2019/04/18	20	24.00	50	24.45	24.00	-30	4,587	-0.65%
2019/04/17	55	24.99	8	25.00	24.65	47	4,558	1.03%
2019/04/16	25	24.84	0	0.00	24.60	25	4,542	0.55%
2019/04/15	0	0.00	50	25.35	25.30	-50	4,502	-1.11%
2019/04/12	3	25.45	0	0.00	25.40	3	4,497	0.07%
2019/04/10	100	26.53	7	26.21	26.35	93	4,474	2.08%
2019/04/08	1	25.90	1	25.85	25.45	0	4,219	0.00%
2019/04/03	8	25.02	0	0.00	25.05	8	4,227	0.19%
2019/04/02	1	25.20	3	25.40	25.35	-2	4,248	-0.05%
2019/03/29	0.5	24.70	0	0.00	24.80	0.5	4,284	0.01%
2019/03/26	1	26.00	0	0.00	25.80	1	4,726	0.02%
2019/03/25	3	25.90	1	25.80	26.00	2	4,815	0.04%
2019/03/22	1	26.45	5	26.45	26.50	-4	4,912	-0.08%
2019/03/21	0	0.00	1	25.65	25.05	-1	4,949	-0.02%
2019/03/20	12	25.39	4	25.10	25.10	8	4,913	0.16%
2019/03/19	2	24.60	6	25.07	25.25	-4	4,776	-0.08%
2019/03/18	1	24.00	41	24.17	24.60	-40	4,557	-0.88%
2019/03/15	0	0.00	4	22.31	22.40	-4	4,322	-0.09%
2019/03/13	4	21.83	0	0.00	21.75	4	4,418	0.09%
2019/03/12	2	21.90	0	0.00	21.95	2	4,451	0.04%
2019/03/07	11	22.13	0	0.00	21.80	11	4,614	0.24%
2019/03/05	5	22.35	0	0.00	22.35	5	4,644	0.11%
2019/02/27	1	21.60	1	22.05	22.05	0	4,585	0.00%
2019/02/26	0	0.00	11	22.44	22.60	-11	4,487	-0.25%
2019/02/25	10	22.10	2	21.95	21.85	8	4,419	0.18%
2019/02/21	1	21.45	0	0.00	21.65	1	4,364	0.02%
2019/02/20	1	21.30	1	21.55	21.50	0	4,351	0.00%
2019/02/19	4	21.58	0	0.00	21.50	4	4,357	0.09%
2019/02/15	11	21.25	10	21.54	21.25	1	4,246	0.02%
2019/02/12	2	23.35	0	0.00	23.20	2	4,088	0.05%
2019/01/30	2	22.95	3	23.10	22.65	-1	4,084	-0.02%
2019/01/28	4	22.80	0	0.00	22.90	4	4,025	0.10%
2019/01/25	0	0.00	3	22.25	22.25	-3	3,993	-0.08%
2019/01/23	2	21.80	0	0.00	22.30	2	4,006	0.05%
2019/01/21	1	22.00	4	22.09	21.90	-3	3,978	-0.08%
2019/01/16	2	22.00	0	0.00	21.70	2	4,009	0.05%
2019/01/15	19	21.83	1	21.70	21.70	18	3,967	0.45%
2019/01/14	1	22.40	0	0.00	22.30	1	3,834	0.03%
2019/01/10	5	22.57	1	22.85	22.90	4	3,735	0.11%
2019/01/09	1	24.30	1	24.35	24.30	0	3,626	0.00%
2019/01/03	4	24.85	0	0.00	24.80	4	3,535	0.11%
2019/01/02	2	25.90	0	0.00	25.90	2	3,478	0.06%
2018/12/27	6	26.75	0	0.00	26.35	6	3,434	0.17%
2018/12/26	2	26.35	2	26.15	26.00	0	3,398	0.00%
2018/12/24	0	0.00	5	28.90	28.45	-5	3,268	-0.15%
2018/12/22	2	28.15	0	0.00	28.25	2	3,174	0.06%
2018/12/20	26	28.80	22	28.17	27.85	4	3,073	0.13%
2018/12/19	20	29.57	23	29.06	29.30	-3	2,877	-0.10%
2018/12/18	0	0.00	2	29.05	28.25	-2	2,555	-0.08%
2018/12/17	8	28.46	0	0.00	28.10	8	2,408	0.33%
2018/12/14	2	28.20	6	28.39	29.00	-4	2,227	-0.18%
2018/12/12	0	0.00	3	26.30	26.00	-3	1,835	-0.16%
2018/12/11	3	25.55	3	25.00	25.75	0	1,795	0.00%
2018/12/10	4	25.26	1	25.55	24.85	3	1,772	0.17%
2018/12/07	0	0.00	2	27.00	27.45	-2	1,673	-0.12%
2018/12/04	0	0.00	2	27.05	26.85	-2	1,524	-0.13%
2018/11/27	2	24.40	0	0.00	24.40	2	1,422	0.14%
2018/11/13	0	0.00	1	24.50	24.70	-1	1,551	-0.06%
2018/11/12	0	0.00	2	24.45	24.55	-2	1,600	-0.12%
2018/11/08	0	0.00	1	24.50	24.15	-1	1,619	-0.06%
2018/10/31	0	0.00	1	23.10	22.60	-1	1,644	-0.06%
2018/10/30	1	22.50	0	0.00	22.50	1	1,639	0.06%
2018/10/25	2	23.10	0	0.00	23.25	2	1,618	0.12%
2018/10/23	1	22.45	1	23.15	22.45	0	1,559	0.00%
2018/10/12	0	0.00	3	19.55	20.40	-3	1,569	-0.19%
2018/10/11	0	0.00	5	21.10	21.10	-5	1,556	-0.32%
2018/10/09	0	0.00	5	23.80	23.40	-5	1,529	-0.33%
2018/09/10	0	0.00	50	23.43	24.85	-50	1,741	-2.87%
2018/09/03	0	0.00	3	26.45	26.55	-3	1,716	-0.17%
2018/08/30	0	0.00	2	26.15	26.70	-2	1,769	-0.11%
2018/08/24	43	25.50	0	0.00	25.30	43	1,805	2.38%
2018/08/20	0	0.00	6	24.95	24.95	-6	1,797	-0.33%
2018/08/13	0	0.00	3	23.10	23.35	-3	1,692	-0.18%
2018/07/25	0	0.00	1	25.25	25.25	-1	1,728	-0.06%
2018/07/18	0	0.00	5	25.50	25.40	-5	1,915	-0.26%
2018/07/11	0	0.00	7	25.55	25.00	-7	2,201	-0.32%
2018/07/10	0	0.00	1	26.45	26.20	-1	2,179	-0.05%
2018/06/26	0	0.00	1	26.05	26.05	-1	3,214	-0.03%
2018/06/19	1	28.30	0	0.00	27.90	1	3,372	0.03%
2018/06/15	9	28.84	0	0.00	28.30	9	3,389	0.27%
2018/06/13	5	29.25	10	28.50	28.25	-5	3,333	-0.15%
2018/06/12	0	0.00	5	28.80	28.80	-5	3,308	-0.15%
2018/06/11	16	29.38	0	0.00	29.00	16	3,312	0.48%
2018/06/08	2	29.20	5	28.40	29.00	-3	3,360	-0.09%
2018/06/07	5	28.70	0	0.00	28.70	5	3,375	0.15%
2018/06/06	8	27.28	5	28.18	28.55	3	3,365	0.09%
2018/06/05	0	0.00	1	27.25	27.05	-1	3,392	-0.03%
2018/06/01	1	27.30	0	0.00	27.50	1	3,592	0.03%
2018/05/29	0	0.00	1	26.70	26.65	-1	3,559	-0.03%
2018/05/11	2	26.15	0	0.00	26.00	2	3,829	0.05%
2018/05/10	0	0.00	1	26.50	26.30	-1	3,829	-0.03%
2018/05/02	1	26.20	0	0.00	26.10	1	3,825	0.03%
2018/04/30	0	0.00	1	25.75	25.95	-1	3,820	-0.03%
2018/04/27	1	27.80	0	0.00	27.00	1	3,783	0.03%
2018/04/26	0	0.00	7	27.99	27.40	-7	3,796	-0.18%
2018/04/25	1	27.90	0	0.00	28.05	1	3,770	0.03%
2018/04/24	0	0.00	3	27.60	27.55	-3	3,774	-0.08%
2018/04/23	2	28.58	0	0.00	28.65	2	3,766	0.05%
2018/04/20	5	28.94	3	28.75	28.55	2	3,777	0.05%
2018/04/18	1	27.50	10	28.55	27.75	-9	3,706	-0.24%
2018/04/17	12	28.39	0	0.00	28.15	12	3,643	0.33%
2018/04/12	6	31.05	0	0.00	30.90	6	3,645	0.16%
2018/04/10	16	32.73	10	31.00	30.90	6	3,913	0.15%
2018/04/09	0	0.00	1	33.10	32.80	-1	3,788	-0.03%
2018/04/03	0	0.00	1	31.75	31.95	-1	3,589	-0.03%
2018/04/02	0.6	32.10	0	0.00	32.15	0.6	3,569	0.02%
2018/03/21	0	0.00	2	31.10	31.30	-2	3,614	-0.06%
2018/03/19	2	30.60	0	0.00	30.40	2	3,652	0.05%
2018/03/14	0	0.00	12	31.42	30.80	-12	3,789	-0.32%
2018/03/12	0	0.00	2	31.08	30.65	-2	3,695	-0.05%
2018/03/08	0	0.00	5	30.60	30.35	-5	3,609	-0.14%
2018/03/05	2	28.00	0	0.00	27.60	2	3,584	0.06%
2018/03/02	5	28.35	0	0.00	28.25	5	3,619	0.14%
2018/02/27	0	0.00	2	28.15	28.20	-2	3,700	-0.05%
2018/02/23	0	0.00	1	27.65	27.85	-1	3,757	-0.03%
2018/02/22	1	26.70	2	27.23	27.45	-1	3,836	-0.03%
2018/02/12	1	25.65	1	25.60	25.50	0	3,980	0.00%
2018/02/08	0	0.00	2	27.90	27.85	-2	3,953	-0.05%
2018/02/06	0	0.00	10	28.10	27.40	-10	4,080	-0.25%
2018/01/29	0	0.00	2	31.05	30.80	-2	4,457	-0.04%
2018/01/22	1	31.95	0	0.00	31.20	1	4,778	0.02%
2018/01/19	0	0.00	1	31.05	31.20	-1	4,811	-0.02%
2018/01/18	10	31.00	0	0.00	31.00	10	4,819	0.21%
2018/01/17	0	0.00	10	30.95	30.75	-10	4,832	-0.21%
2018/01/12	0	0.00	1	30.30	30.35	-1	4,873	-0.02%
2018/01/11	1	30.00	0	0.00	30.00	1	4,895	0.02%
2018/01/10	0	0.00	4	30.80	30.75	-4	4,931	-0.08%
2018/01/09	3	30.97	17	31.03	30.90	-14	4,960	-0.28%
2018/01/08	14	32.01	1	31.60	31.60	13	4,948	0.26%
2018/01/05	39	33.61	53	34.07	33.20	-14	4,898	-0.29%
2018/01/04	1	32.70	5	32.50	32.70	-4	4,675	-0.09%
2018/01/03	1	31.95	0	0.00	31.70	1	4,688	0.02%
2018/01/02	0	0.00	2	31.20	31.25	-2	4,624	-0.04%