欣興 (3037)-元大-竹山券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810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

欣興 (3037)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	157.00	1	161.50	160.50	0	20,395	0.00%
2024/11/20	1.1	158.13	0	0.00	157.50	1.1	20,772	0.01%
2024/11/19	2.1	160.26	1	160.00	159.50	1.1	20,930	0.01%
2024/11/18	9.1	157.96	2	156.50	159.00	7.1	20,926	0.03%
2024/11/14	16	165.41	9	166.06	166.00	7	20,901	0.03%
2024/11/13	3	168.67	11	169.59	169.50	-8	20,831	-0.04%
2024/11/12	2	168.26	2.2	169.37	167.50	-0.2	20,815	0.00%
2024/11/11	4.1	172.46	1	170.50	170.50	3.1	20,828	0.02%
2024/11/08	9.6	176.49	16.2	176.55	174.00	-6.6	21,071	-0.03%
2024/11/07	11	173.68	14.7	173.93	176.50	-3.7	21,269	-0.02%
2024/11/06	1	166.50	10.2	166.15	166.00	-9.2	20,755	-0.04%
2024/11/05	1	164.50	8	166.44	165.00	-7	21,244	-0.03%
2024/11/04	9	164.83	6	164.00	163.50	3	21,895	0.01%
2024/11/01	24.1	160.16	14.2	165.15	166.00	9.9	22,040	0.04%
2024/10/30	8	161.75	8.2	162.00	161.50	-0.2	22,421	0.00%
2024/10/29	3.1	161.70	5	162.60	163.50	-1.9	22,285	-0.01%
2024/10/28	3	164.83	4	164.88	166.00	-1	22,475	0.00%
2024/10/25	10.2	164.49	18	164.64	166.00	-7.9	22,380	-0.04%
2024/10/24	7.3	164.73	12.1	163.71	161.50	-4.8	22,391	-0.02%
2024/10/23	23.1	166.70	32.2	167.33	167.50	-9.1	22,264	-0.04%
2024/10/22	12.1	162.06	19.3	162.38	163.50	-7.2	21,834	-0.03%
2024/10/21	3.5	151.32	18.2	152.11	151.50	-14.7	21,120	-0.07%
2024/10/18	0.6	146.00	0	0.00	144.50	0.6	21,318	0.00%
2024/10/17	1.2	146.08	3	148.82	147.00	-1.8	22,021	-0.01%
2024/10/16	1	144.00	0	0.00	142.50	1	22,878	0.00%
2024/10/15	3.4	144.44	1	144.00	145.00	2.4	23,313	0.01%
2024/10/14	3	142.50	2	142.75	143.50	1	23,554	0.00%
2024/10/11	5.1	141.89	5	141.50	141.00	0.1	24,641	0.00%
2024/10/09	2	142.25	8.1	143.93	142.50	-6.1	25,543	-0.02%
2024/10/08	13.2	137.67	0	0.00	137.00	13.2	25,531	0.05%
2024/10/07	1.2	141.00	0	0.00	141.50	1.2	25,436	0.00%
2024/10/04	4	140.63	2	141.50	140.50	2	25,323	0.01%
2024/10/01	0	144.00	7	143.79	144.50	-7	25,282	-0.03%
2024/09/30	14	145.39	0	0.00	144.00	14	25,448	0.06%
2024/09/27	5	150.20	8.2	152.24	149.00	-3.2	25,284	-0.01%
2024/09/26	7	147.36	5.1	149.21	146.50	1.9	24,848	0.01%
2024/09/25	2.4	147.50	2.2	148.29	146.50	0.3	24,635	0.00%
2024/09/24	3	145.67	1	145.00	145.00	2	24,591	0.01%
2024/09/23	0	0.00	4	149.00	149.50	-4	24,588	-0.02%
2024/09/20	2	147.50	0	148.00	147.00	2	24,696	0.01%
2024/09/19	4	145.50	3.1	146.02	147.00	0.9	24,844	0.00%
2024/09/18	1	144.01	0	0.00	143.00	1	24,724	0.00%
2024/09/16	1.2	146.64	1	148.50	146.50	0.2	24,728	0.00%
2024/09/13	3.1	147.00	3.2	147.66	147.50	-0.1	24,686	0.00%
2024/09/12	0.1	145.00	2.2	144.86	146.00	-2.1	24,681	-0.01%
2024/09/11	8	138.69	1	138.00	138.00	7	24,694	0.03%
2024/09/10	4	142.23	1	139.50	139.50	3	24,617	0.01%
2024/09/09	1	141.99	0	0.00	142.00	1	24,504	0.00%
2024/09/06	5	142.50	4	142.50	142.50	1	24,499	0.00%
2024/09/05	6.6	142.70	1.9	142.79	142.00	4.7	24,483	0.02%
2024/09/04	17.5	145.20	0	0.00	143.00	17.5	24,257	0.07%
2024/09/03	15.4	159.01	9	156.50	156.50	6.4	23,799	0.03%
2024/09/02	4	164.13	3	163.83	162.50	1	23,601	0.00%
2024/08/30	4.1	167.22	0	0.00	163.50	4.1	23,475	0.02%
2024/08/29	2	161.25	5.1	163.51	164.50	-3.1	23,167	-0.01%
2024/08/27	4	158.25	4	159.75	160.00	0	23,160	0.00%
2024/08/26	10	162.60	9	161.22	160.50	1	23,199	0.00%
2024/08/23	2	160.75	4	162.50	162.50	-2	23,622	-0.01%
2024/08/22	11.2	161.23	6	162.00	161.50	5.2	23,427	0.02%
2024/08/21	1.3	153.18	1	154.50	153.00	0.3	23,030	0.00%
2024/08/20	3	159.67	5	159.40	158.00	-2	22,823	-0.01%
2024/08/19	7.1	157.94	8	158.44	158.50	-0.9	23,026	0.00%
2024/08/16	1	159.50	5	161.00	159.50	-4	22,913	-0.02%
2024/08/15	8.2	157.32	8	157.19	157.00	0.2	22,745	0.00%
2024/08/14	4	157.75	0	0.00	159.50	4	22,740	0.02%
2024/08/13	22.1	159.97	22	158.11	157.50	0.1	22,492	0.00%
2024/08/12	3.1	157.90	4.3	156.67	158.00	-1.2	22,332	-0.01%
2024/08/09	2.2	148.95	0	0.00	148.00	2.2	21,957	0.01%
2024/08/08	11	144.04	10	143.00	144.00	1	21,286	0.00%
2024/08/07	5.1	145.32	3	145.50	148.50	2.1	21,067	0.01%
2024/08/06	15.5	139.61	18.4	141.19	140.50	-2.9	20,530	-0.01%
2024/08/05	8.4	149.92	3.9	149.66	149.50	4.6	19,877	0.02%
2024/08/02	45.9	171.25	19.3	167.97	166.00	26.7	19,732	0.14%
2024/08/01	11.1	185.86	6.6	186.75	183.00	4.5	18,945	0.02%
2024/07/31	11.3	175.58	9	178.56	179.50	2.3	18,559	0.01%
2024/07/30	8	178.88	8.4	179.89	183.50	-0.4	18,102	0.00%
2024/07/29	11.8	186.93	7.2	183.00	181.00	4.6	17,876	0.03%
2024/07/26	8.2	187.73	6	189.92	191.00	2.2	17,568	0.01%
2024/07/23	8.5	196.77	10	198.10	194.50	-1.6	17,259	-0.01%
2024/07/22	21.6	191.59	2.1	191.60	190.50	19.5	16,850	0.12%
2024/07/19	17.5	200.21	12.1	194.36	192.50	5.4	16,917	0.03%
2024/07/18	27.8	210.42	18.3	208.98	205.00	9.5	16,420	0.06%
2024/07/17	18.5	208.62	31.4	213.57	215.50	-12.9	15,594	-0.08%
2024/07/16	7.3	194.42	27.4	198.08	198.00	-20.1	14,514	-0.14%
2024/07/15	4.2	191.79	2	191.50	191.00	2.2	14,212	0.02%
2024/07/12	23.2	192.07	23	192.67	190.00	0.2	13,917	0.00%
2024/07/11	8.3	181.25	24.1	185.50	189.50	-15.9	12,970	-0.12%
2024/07/10	14.4	173.98	5	175.00	175.50	9.4	12,109	0.08%
2024/07/09	3.1	178.00	0	0.00	177.00	3.1	12,123	0.03%
2024/07/08	0	0.00	6	181.50	181.00	-6	12,047	-0.05%
2024/07/05	3.1	179.02	3	181.50	178.50	0.1	12,023	0.00%
2024/07/04	12	181.58	7	184.00	181.50	5	11,895	0.04%
2024/07/03	4	180.00	4	182.13	183.00	0	11,776	0.00%
2024/07/02	0	0.00	1	178.50	178.50	-1	12,002	-0.01%
2024/07/01	1	180.00	0.2	181.50	179.50	0.8	11,973	0.01%
2024/06/28	2	179.75	0.2	180.18	180.00	1.8	12,007	0.01%
2024/06/27	3	177.83	0	0.00	178.50	3	12,057	0.02%
2024/06/26	4	180.63	2	180.75	180.00	2	12,049	0.02%
2024/06/25	17.2	181.09	3	181.00	180.00	14.2	11,969	0.12%
2024/06/24	0	0.00	0.2	185.50	186.00	-0.2	11,774	0.00%
2024/06/21	3.3	187.17	0.1	186.00	187.00	3.2	12,071	0.03%
2024/06/20	1	190.50	1	190.50	190.50	0	12,069	0.00%
2024/06/19	3	191.00	4	189.50	189.00	-1	12,276	-0.01%
2024/06/18	2	186.00	7	188.22	190.00	-5	12,640	-0.04%
2024/06/14	2	182.25	0	0.00	182.50	2	13,658	0.01%
2024/06/13	5	185.30	3.1	185.06	184.00	1.9	14,080	0.01%
2024/06/12	1	186.00	3	185.33	185.50	-2	14,206	-0.01%
2024/06/11	1.1	184.41	1	183.50	182.50	0.1	14,181	0.00%
2024/06/07	6	187.33	2.2	184.05	184.00	3.8	14,261	0.03%
2024/06/06	0	0.00	2	189.50	187.50	-2	14,334	-0.01%
2024/06/05	3	186.83	1	185.50	185.50	2	14,363	0.01%
2024/06/04	2	187.75	1	187.50	187.50	1	14,544	0.01%
2024/06/03	0	0.00	2	190.75	188.50	-2	14,621	-0.01%
2024/05/31	0	185.50	0	0.00	182.50	0	14,691	0.00%
2024/05/30	6	187.50	6	189.00	187.50	0	14,557	0.00%
2024/05/29	2	193.75	5.4	198.21	191.00	-3.4	14,548	-0.02%
2024/05/28	3	189.17	9.4	192.01	192.00	-6.4	14,136	-0.05%
2024/05/27	2.2	191.13	3.1	191.18	192.00	-1	14,502	-0.01%
2024/05/24	0.4	188.62	2	188.25	189.00	-1.6	15,438	-0.01%
2024/05/23	1.2	190.67	11	189.64	191.00	-9.9	15,954	-0.06%
2024/05/21	1	182.00	1	181.00	182.00	0	16,037	0.00%
2024/05/17	1	183.50	0	0.00	183.50	1	16,378	0.01%
2024/05/16	0	0.00	1	185.00	183.00	-1	17,068	-0.01%
2024/05/15	10	183.10	9	183.50	182.50	1	17,079	0.01%
2024/05/14	1	183.50	0	0.00	183.50	1	17,191	0.01%
2024/05/13	2	186.25	0	0.00	186.50	2	17,219	0.01%
2024/05/10	0	0.00	2	190.50	190.00	-2	17,236	-0.01%
2024/05/09	3	190.50	1.1	192.90	190.50	1.9	17,221	0.01%
2024/05/08	0	0.00	5	189.08	189.00	-5	17,053	-0.03%
2024/05/07	3	183.00	2	181.00	182.00	1	16,965	0.01%
2024/05/06	1	184.00	0	0.00	184.00	1	17,182	0.01%
2024/05/02	0	0.00	0.1	179.00	178.00	-0.1	17,587	0.00%
2024/04/30	1	184.50	1	186.50	182.00	0	17,726	0.00%
2024/04/29	0	0.00	0.1	183.00	184.00	-0.1	17,823	0.00%
2024/04/26	9	182.12	7	181.00	182.50	2	18,070	0.01%
2024/04/25	7	186.21	7.4	188.11	184.00	-0.4	18,192	0.00%
2024/04/24	4	184.88	14	186.11	187.00	-10	17,703	-0.06%
2024/04/23	1	170.50	0	0.00	170.00	1	17,511	0.01%
2024/04/22	1.1	169.90	1	169.00	167.50	0.1	17,483	0.00%
2024/04/19	14.3	171.31	6.9	173.96	170.00	7.4	17,462	0.04%
2024/04/18	1	178.50	1.4	179.31	178.50	-0.4	17,256	0.00%
2024/04/17	6	175.42	1	176.00	179.00	5	17,275	0.03%
2024/04/16	1.1	177.47	2	177.25	177.00	-0.9	17,189	-0.01%
2024/04/15	5.2	184.38	1	182.50	182.50	4.2	17,092	0.02%
2024/04/10	2	193.75	5	193.20	191.50	-3	17,078	-0.02%
2024/04/09	5	194.90	0.1	194.50	193.50	4.9	17,147	0.03%
2024/04/08	1.1	197.13	3	197.83	199.00	-1.9	17,073	-0.01%
2024/04/03	2	191.50	2	192.25	192.00	0	16,814	0.00%
2024/04/02	1	194.00	0	0.00	193.50	1	16,766	0.01%
2024/04/01	6	195.50	4.1	195.04	193.00	1.9	16,727	0.01%
2024/03/29	1	191.00	0	0.00	191.00	1	16,622	0.01%
2024/03/27	1.1	191.00	2	191.00	191.50	-1	16,503	-0.01%
2024/03/26	2.3	193.73	2	197.00	190.00	0.3	16,579	0.00%
2024/03/25	4	198.00	2	196.50	198.00	2	16,372	0.01%
2024/03/22	0.3	197.50	6.1	199.82	200.00	-5.8	16,352	-0.04%
2024/03/21	11.1	201.17	9	202.27	200.00	2.1	16,283	0.01%
2024/03/20	4.3	196.01	9	196.56	196.50	-4.8	16,104	-0.03%
2024/03/19	9	190.39	16.4	192.85	192.50	-7.4	15,743	-0.05%
2024/03/18	0	0.00	16.5	184.82	187.00	-16.5	15,167	-0.11%
2024/03/15	1	172.00	0	0.00	172.00	1	14,782	0.01%
2024/03/14	0	0.00	0.1	179.50	177.50	-0.1	14,960	0.00%
2024/03/13	1	177.02	0	0.00	177.50	1	14,974	0.01%
2024/03/12	2	181.00	3	181.33	182.00	-1	14,884	-0.01%
2024/03/08	2	174.00	0	0.00	173.50	2	14,819	0.01%
2024/03/07	0	0.00	1	173.00	172.50	-1	14,725	-0.01%
2024/03/06	4	174.25	0.1	174.00	174.00	3.9	14,683	0.03%
2024/03/05	1	178.00	0	0.00	178.00	1	14,731	0.01%
2024/03/04	1	181.50	4.1	180.38	180.50	-3.1	14,948	-0.02%
2024/03/01	2.1	178.02	3	178.67	178.00	-1	15,050	-0.01%
2024/02/29	5.1	176.30	1	178.00	179.50	4.1	14,991	0.03%
2024/02/27	25.8	182.12	31.3	181.81	179.00	-5.5	14,636	-0.04%
2024/02/26	4	195.75	6.2	195.32	196.00	-2.2	13,782	-0.02%
2024/02/23	1	189.50	3.1	188.35	188.00	-2.1	13,574	-0.02%
2024/02/22	2.1	188.57	3	192.67	189.00	-0.9	13,899	-0.01%
2024/02/21	1	188.00	1	191.00	189.50	0	13,926	0.00%
2024/02/20	3	191.00	2	190.50	190.50	1	13,945	0.01%
2024/02/19	6.1	191.02	28.1	191.17	192.50	-22	13,727	-0.16%
2024/02/16	0	0.00	3	182.00	182.00	-3	13,206	-0.02%
2024/02/15	8	177.63	13	179.58	180.50	-5	13,208	-0.04%
2024/02/05	2	176.00	0.3	177.60	176.50	1.8	13,201	0.01%
2024/02/02	3	178.50	8	179.50	180.00	-5	13,273	-0.04%
2024/02/01	1	177.00	0	0.00	177.50	1	13,239	0.01%
2024/01/31	0	0.00	1	176.50	176.00	-1	13,263	-0.01%
2024/01/30	3	179.67	5	178.70	178.00	-2	13,303	-0.02%
2024/01/29	0	0.00	2	177.50	178.00	-2	13,226	-0.02%
2024/01/26	15	172.83	13	174.00	171.50	2	13,187	0.02%
2024/01/25	1.1	174.91	8.3	174.90	175.50	-7.2	13,195	-0.05%
2024/01/24	4.4	170.47	2	169.50	169.50	2.4	12,861	0.02%
2024/01/23	1	171.50	1	174.00	174.50	0	12,765	0.00%
2024/01/22	4.2	173.40	5.4	173.39	175.00	-1.3	12,782	-0.01%
2024/01/19	2.1	168.31	3.6	165.71	169.50	-1.5	12,792	-0.01%
2024/01/18	0.1	157.50	0	0.00	157.00	0.1	12,858	0.00%
2024/01/16	1.3	162.38	0	0.00	162.00	1.3	13,170	0.01%
2024/01/15	1.1	159.77	1	161.00	159.50	0.1	13,188	0.00%
2024/01/12	1	159.01	0	0.00	159.00	1	13,212	0.01%
2024/01/11	2.2	161.14	0	0.00	160.50	2.2	13,277	0.02%
2024/01/10	1	160.00	1	161.50	162.50	0	13,469	0.00%
2024/01/09	12.2	163.57	8	162.69	162.50	4.2	13,506	0.03%
2024/01/08	2	161.00	5	161.00	161.00	-3	13,686	-0.02%
2024/01/05	8.7	161.41	3	161.17	160.00	5.7	13,824	0.04%
2024/01/04	4.2	165.29	6	165.75	164.50	-1.9	13,724	-0.01%
2024/01/03	1.1	168.59	3	170.33	170.00	-1.9	13,823	-0.01%
2024/01/02	11.1	173.95	10.1	172.51	173.00	1	13,782	0.01%
2023/12/29	0	0.00	7.3	175.82	176.00	-7.3	13,827	-0.05%
2023/12/28	0.2	176.00	0	0.00	175.50	0.2	13,892	0.00%
2023/12/27	1	178.00	1	178.00	178.00	0	13,959	0.00%
2023/12/26	1	178.00	9	177.22	177.50	-8	14,136	-0.06%
2023/12/22	1	175.50	0	177.50	175.00	1	14,389	0.01%
2023/12/21	2	179.00	6	176.17	179.00	-4	14,380	-0.03%
2023/12/20	2	175.00	0	0.00	173.00	2	14,324	0.01%
2023/12/19	4	176.00	5.2	174.74	174.50	-1.2	14,450	-0.01%
2023/12/18	10	178.95	1	179.00	176.00	9	14,520	0.06%
2023/12/15	6.1	181.43	6	181.75	182.00	0.1	14,636	0.00%
2023/12/14	2.1	179.95	9.1	179.33	180.50	-7	14,685	-0.05%
2023/12/13	1	176.50	2	176.75	177.00	-1	14,720	-0.01%
2023/12/12	6	177.92	6.1	176.75	176.00	-0.1	15,164	0.00%
2023/12/11	0	0.00	17	178.62	178.00	-17	15,193	-0.11%
2023/12/08	1.5	174.11	0.1	174.00	174.50	1.4	14,950	0.01%
2023/12/07	0	0.00	8	170.06	168.50	-8	15,016	-0.05%
2023/12/06	11	171.00	10	172.00	170.00	1	15,083	0.01%
2023/12/05	0.1	172.50	3.1	173.02	171.50	-3	15,110	-0.02%
2023/12/04	3	175.50	2.3	175.41	177.00	0.8	14,993	0.01%
2023/12/01	4	176.13	0.1	177.00	176.00	4	14,991	0.03%
2023/11/30	4	173.63	5	174.90	177.00	-1	14,954	-0.01%
2023/11/29	1.2	173.67	5.2	174.01	175.00	-4	14,807	-0.03%
2023/11/28	3	169.50	4	169.00	170.00	-1	14,628	-0.01%
2023/11/27	1	166.00	2	166.00	164.50	-1	14,593	-0.01%
2023/11/24	1.1	167.03	2.8	168.50	167.00	-1.6	14,773	-0.01%
2023/11/23	3	168.00	1	170.00	168.00	2	15,109	0.01%
2023/11/22	3.4	169.49	3	171.17	171.00	0.4	15,101	0.00%
2023/11/21	3.2	166.84	11.1	167.68	168.50	-7.9	15,184	-0.05%
2023/11/20	1	162.50	1	161.50	160.00	0	15,423	0.00%
2023/11/17	1	158.00	6	157.42	159.00	-5	15,336	-0.03%
2023/11/16	0	0.00	3	156.17	155.00	-3	15,363	-0.02%
2023/11/15	5	154.90	8	155.25	154.50	-3	15,352	-0.02%
2023/11/14	14	152.79	13	154.00	153.00	1	15,321	0.01%
2023/11/13	3	155.83	6	155.75	156.00	-3	15,446	-0.02%
2023/11/10	1	150.00	3	150.67	151.00	-2	15,571	-0.01%
2023/11/09	10	152.90	10	153.50	154.50	0	15,603	0.00%
2023/11/08	2	154.00	0	0.00	154.50	2	15,739	0.01%
2023/11/07	1.3	155.54	1	156.00	153.50	0.3	15,824	0.00%
2023/11/06	11.1	157.38	7.1	157.93	158.00	4.1	16,019	0.03%
2023/11/03	2	154.25	2	153.00	155.50	0	16,388	0.00%
2023/11/02	1	149.01	1	150.50	151.00	0	16,370	0.00%
2023/10/31	1	147.00	0	0.00	143.00	1	16,639	0.01%
2023/10/30	8.2	146.88	7.6	145.47	145.50	0.7	17,143	0.00%
2023/10/27	8.4	149.83	9	148.00	147.00	-0.7	17,194	0.00%
2023/10/26	11.1	150.77	6	149.92	149.00	5.1	17,353	0.03%
2023/10/25	7	158.50	3	158.00	157.00	4	17,380	0.02%
2023/10/24	2	156.69	0.4	155.50	157.00	1.6	17,972	0.01%
2023/10/23	0.1	159.50	1.2	160.92	158.50	-1.1	18,580	-0.01%
2023/10/20	2.1	156.88	2	159.50	161.00	0.1	19,659	0.00%
2023/10/19	5.4	159.53	5	161.00	160.00	0.4	20,246	0.00%
2023/10/18	10.5	160.93	1	161.00	160.00	9.5	20,714	0.05%
2023/10/17	1	167.50	5.2	168.75	166.50	-4.2	21,177	-0.02%
2023/10/16	9.5	163.51	2.2	164.55	164.50	7.3	22,565	0.03%
2023/10/13	6.4	169.30	3	169.00	169.00	3.4	23,739	0.01%
2023/10/11	3.2	172.94	3.2	175.09	171.50	-0.1	24,906	0.00%
2023/10/06	1.2	171.92	1	171.00	172.50	0.2	25,550	0.00%
2023/10/05	3.3	173.05	3	174.67	172.50	0.3	25,793	0.00%
2023/10/04	1.3	173.50	0	0.00	174.00	1.3	25,809	0.01%
2023/10/03	10	176.70	0	0.00	175.50	10	25,840	0.04%
2023/10/02	2.1	178.29	5.6	178.60	178.50	-3.5	26,042	-0.01%
2023/09/28	3.7	173.62	2.3	176.06	173.50	1.4	26,337	0.01%
2023/09/27	11.1	173.32	0	0.00	173.50	11.1	26,484	0.04%
2023/09/26	6.3	177.24	1	177.32	176.00	5.3	26,457	0.02%
2023/09/25	2.1	178.50	2.2	178.13	178.50	-0.1	26,596	0.00%
2023/09/22	1.4	176.30	4	177.50	181.00	-2.7	26,579	-0.01%
2023/09/21	3	180.17	1	182.00	180.50	2	26,499	0.01%
2023/09/20	2.1	184.24	0	0.00	183.50	2.1	26,558	0.01%
2023/09/19	3	188.83	3	189.50	188.50	0	26,571	0.00%
2023/09/18	9.2	186.08	0	0.00	184.50	9.2	26,467	0.03%
2023/09/15	6.3	189.92	8.1	190.30	190.50	-1.8	26,386	-0.01%
2023/09/14	1	186.50	3	187.33	186.00	-2	26,171	-0.01%
2023/09/13	6	185.00	5.1	183.43	181.50	0.9	26,200	0.00%
2023/09/12	4	183.13	6	184.92	185.00	-2	26,428	-0.01%
2023/09/11	1.2	180.63	0	0.00	179.50	1.2	26,684	0.00%
2023/09/08	3	181.83	0	0.00	181.00	3	26,828	0.01%
2023/09/07	2	184.75	1.2	185.57	184.50	0.9	27,295	0.00%
2023/09/06	1	186.00	4.1	186.12	187.00	-3.1	27,500	-0.01%
2023/09/05	1.2	185.58	5	185.10	186.50	-3.8	27,786	-0.01%
2023/09/04	1	182.50	0	0.00	185.00	1	28,511	0.00%
2023/09/01	0	0.00	0.1	186.00	182.00	-0.1	28,870	0.00%
2023/08/31	2	184.50	6.2	185.72	185.50	-4.2	29,026	-0.01%
2023/08/30	6.3	184.42	3.4	184.32	184.00	2.9	29,139	0.01%
2023/08/29	10	183.75	7	183.73	184.00	3.1	29,237	0.01%
2023/08/28	3.5	176.36	0.5	177.60	176.00	3	29,112	0.01%
2023/08/25	10.4	181.46	2	182.25	179.50	8.4	29,448	0.03%
2023/08/24	3.4	186.04	38.2	185.48	189.00	-34.8	29,388	-0.12%
2023/08/23	3	176.50	3	176.17	177.00	0	29,334	0.00%
2023/08/22	5	172.20	2	174.00	176.00	3	30,062	0.01%
2023/08/21	4	175.25	1.2	173.50	172.50	2.8	31,063	0.01%
2023/08/18	1.4	175.66	11.5	174.93	174.50	-10.1	31,230	-0.03%
2023/08/17	3	178.67	1	180.50	180.50	2	31,514	0.01%
2023/08/16	8	178.53	5.3	179.40	178.00	2.7	31,889	0.01%
2023/08/15	4.1	175.23	4.2	176.07	175.50	-0.1	31,957	0.00%
2023/08/14	2.5	169.52	2.2	170.91	170.50	0.3	32,426	0.00%
2023/08/11	7.3	177.08	2	177.00	174.50	5.3	32,885	0.02%
2023/08/10	9.4	178.08	5	177.30	177.00	4.4	33,081	0.01%
2023/08/09	2	184.75	13	184.81	184.00	-11	33,007	-0.03%
2023/08/08	3	179.67	1	177.50	178.50	2	32,919	0.01%
2023/08/07	5.2	179.81	0.3	178.01	182.00	4.9	33,012	0.01%
2023/08/04	7.7	176.44	1.2	177.50	177.50	6.5	33,076	0.02%
2023/08/02	30.9	181.18	12	181.08	180.00	18.9	33,196	0.06%
2023/08/01	11	187.23	6.4	187.76	186.00	4.6	33,560	0.01%
2023/07/31	13.5	187.83	25.2	190.89	184.50	-11.7	33,969	-0.03%
2023/07/28	12.2	190.24	12	190.50	191.00	0.2	33,919	0.00%
2023/07/27	26.9	191.76	12.5	192.18	190.50	14.4	33,959	0.04%
2023/07/26	9.4	199.52	33.3	201.33	197.50	-23.9	33,805	-0.07%
2023/07/25	46.1	201.95	48.5	200.05	195.50	-2.4	33,790	-0.01%
2023/07/24	58.9	194.55	15	197.90	199.50	43.9	32,927	0.13%
2023/07/21	20.5	191.35	11.3	190.84	190.50	9.2	32,768	0.03%
2023/07/20	26.5	199.83	46	201.22	196.50	-19.5	32,526	-0.06%
2023/07/19	62.5	203.65	29.7	203.01	203.00	32.8	32,017	0.10%
2023/07/18	24	188.00	39.5	192.85	200.00	-15.5	30,787	-0.05%
2023/07/17	10.4	184.30	5	186.10	182.00	5.4	29,625	0.02%
2023/07/14	22.4	186.13	48.2	184.46	187.00	-25.8	29,371	-0.09%
2023/07/13	13	173.68	32.9	174.39	175.50	-20	28,676	-0.07%
2023/07/12	5.5	170.59	1.2	171.25	171.00	4.3	27,913	0.02%
2023/07/11	3.1	169.34	0	0.00	169.00	3.1	27,712	0.01%
2023/07/10	2.1	169.20	5.8	169.50	167.00	-3.7	27,827	-0.01%
2023/07/07	6.2	168.51	4.1	168.35	170.00	2.1	27,843	0.01%
2023/07/06	22.4	171.31	6	171.50	169.00	16.4	27,676	0.06%
2023/07/05	9	180.50	4.7	183.06	178.00	4.4	27,240	0.02%
2023/07/04	0.7	180.50	1.2	178.42	180.00	-0.5	27,075	0.00%
2023/07/03	1.1	177.27	5.5	177.92	179.50	-4.4	27,204	-0.02%
2023/06/30	3	174.00	3	174.50	176.00	0	27,500	0.00%
2023/06/29	2.2	174.00	2	175.25	174.00	0.2	28,041	0.00%
2023/06/28	10.8	174.16	2	180.00	173.00	8.8	28,063	0.03%
2023/06/27	3.5	175.93	1	179.50	177.00	2.5	28,482	0.01%
2023/06/26	10	180.55	3.2	180.00	180.00	6.8	28,569	0.02%
2023/06/21	1	187.98	3	187.17	187.00	-2	29,175	-0.01%
2023/06/20	2	184.25	1.2	186.83	188.50	0.8	29,637	0.00%
2023/06/19	6.2	187.85	2.7	186.43	185.50	3.5	29,823	0.01%
2023/06/16	8.7	186.34	9	187.44	189.50	-0.3	30,056	0.00%
2023/06/15	2.4	183.16	18.2	184.65	186.50	-15.9	29,855	-0.05%
2023/06/14	6.8	179.94	4.1	180.22	180.50	2.8	29,629	0.01%
2023/06/13	4.2	179.83	18.6	178.51	180.00	-14.4	29,512	-0.05%
2023/06/12	1	170.50	10.3	171.81	172.50	-9.3	29,054	-0.03%
2023/06/09	4.1	168.37	3.2	170.40	171.50	0.9	28,957	0.00%
2023/06/08	18.1	168.01	5.2	167.37	167.00	12.9	28,788	0.04%
2023/06/07	15.2	175.65	5	174.90	176.00	10.2	28,229	0.04%
2023/06/06	11.2	178.79	2	177.25	177.00	9.2	28,025	0.03%
2023/06/05	5	181.50	4.4	182.18	181.00	0.7	28,021	0.00%
2023/06/02	5	181.51	0.1	183.50	182.00	5	27,967	0.02%
2023/06/01	0.6	180.18	3	180.50	181.00	-2.4	27,935	-0.01%
2023/05/31	4.4	180.91	3	180.17	180.50	1.3	28,316	0.00%
2023/05/30	3.5	179.52	5	179.80	180.00	-1.5	28,128	-0.01%
2023/05/29	15.2	184.61	3	181.50	182.50	12.2	28,229	0.04%
2023/05/26	24.1	189.07	18.6	186.44	185.50	5.6	28,279	0.02%
2023/05/25	1.1	179.45	22.8	177.10	180.50	-21.7	27,771	-0.08%
2023/05/24	2.2	167.01	0	0.00	167.50	2.2	26,934	0.01%
2023/05/23	2	164.00	35	165.04	167.00	-33	26,869	-0.12%
2023/05/22	31.8	162.47	40	162.11	161.00	-8.2	26,560	-0.03%
2023/05/19	21	168.40	60	169.52	170.00	-39	26,206	-0.15%
2023/05/18	28	169.86	10.4	169.74	167.50	17.6	26,351	0.07%
2023/05/17	7	164.14	23.5	164.76	165.00	-16.5	26,099	-0.06%
2023/05/16	0	0.00	10.1	160.71	161.00	-10.1	25,638	-0.04%
2023/05/15	5	157.70	1	157.00	156.00	4	25,354	0.02%
2023/05/12	1.1	158.27	6	159.58	160.00	-4.9	25,345	-0.02%
2023/05/11	19.2	157.90	5	157.20	156.00	14.2	25,166	0.06%
2023/05/10	12.2	157.21	36.1	157.50	158.00	-23.9	25,089	-0.10%
2023/05/09	29.4	160.31	30.5	159.66	160.50	-1.1	25,096	0.00%
2023/05/08	2	159.25	16.5	160.44	161.00	-14.5	25,088	-0.06%
2023/05/05	3	151.67	34.4	151.43	152.50	-31.4	24,541	-0.13%
2023/05/04	6.2	145.95	7.3	147.48	148.50	-1.1	24,440	0.00%
2023/05/03	1	143.00	18	145.06	147.00	-17	24,546	-0.07%
2023/05/02	13	144.88	9.2	146.24	143.50	3.8	24,416	0.02%
2023/04/28	3	144.83	24.9	142.60	145.00	-21.9	24,457	-0.09%
2023/04/27	10	136.45	7	136.57	136.50	3	23,763	0.01%
2023/04/26	2	137.50	3.2	138.94	139.00	-1.2	23,835	0.00%
2023/04/25	18	137.44	8	135.44	135.00	10	23,701	0.04%
2023/04/24	1	138.50	3.2	138.38	139.50	-2.2	23,545	-0.01%
2023/04/21	6	137.08	8	137.63	136.50	-2	23,472	-0.01%
2023/04/20	10	134.90	9	135.61	135.50	1	23,368	0.00%
2023/04/19	12.5	133.94	7	134.07	132.50	5.5	23,543	0.02%
2023/04/18	2.7	137.04	1	137.00	136.50	1.7	23,617	0.01%
2023/04/17	2.3	138.04	2	139.50	139.00	0.3	23,761	0.00%
2023/04/14	14	139.39	2	140.00	139.00	12	23,949	0.05%
2023/04/13	9.6	140.68	13	140.92	139.50	-3.4	23,954	-0.01%
2023/04/12	2.1	142.00	1.1	141.52	142.00	1.1	23,932	0.00%
2023/04/11	7	144.00	15.3	144.64	143.00	-8.3	23,978	-0.03%
2023/04/10	7	143.79	1.1	144.09	144.50	5.9	24,062	0.02%
2023/04/07	3	144.33	3	144.67	144.50	0	24,146	0.00%
2023/04/06	7.3	143.45	0	0.00	144.00	7.3	24,192	0.03%
2023/03/31	27.3	148.35	12.2	148.48	147.50	15.1	24,432	0.06%
2023/03/30	4	147.38	10.2	146.71	147.50	-6.2	24,442	-0.03%
2023/03/29	4	140.88	5	140.60	140.50	-1	24,829	0.00%
2023/03/28	25.4	141.26	34	139.82	138.50	-8.6	25,628	-0.03%
2023/03/27	29.8	147.32	20	146.83	145.50	9.8	25,225	0.04%
2023/03/24	49.3	148.73	32.1	149.55	148.00	17.2	25,244	0.07%
2023/03/23	6.5	141.96	12.1	143.01	146.00	-5.5	24,511	-0.02%
2023/03/22	9	141.28	16.1	141.06	140.00	-7	24,185	-0.03%
2023/03/21	5.1	137.98	32.5	138.65	138.50	-27.4	24,170	-0.11%
2023/03/20	3	135.00	3	135.00	135.50	0	23,881	0.00%
2023/03/17	0	0.00	5.5	132.95	134.00	-5.5	24,105	-0.02%
2023/03/16	5	129.80	0	0.00	129.50	5	24,434	0.02%
2023/03/15	2	131.51	1	131.50	131.00	1	25,342	0.00%
2023/03/14	2.1	131.01	1	131.00	130.50	1.1	25,725	0.00%
2023/03/13	18	129.58	19	130.79	133.50	-1	26,381	0.00%
2023/03/10	5	133.50	7	133.71	131.50	-2	26,488	-0.01%
2023/03/09	2.2	137.18	8	136.94	136.00	-5.8	27,683	-0.02%
2023/03/08	0	0.00	7	137.14	137.00	-7	27,666	-0.03%
2023/03/07	5	135.70	5	137.00	136.50	0	27,869	0.00%
2023/03/06	3.2	138.47	8	138.31	138.50	-4.8	27,852	-0.02%
2023/03/03	26.1	136.81	15.3	137.53	136.50	10.8	28,013	0.04%
2023/03/02	2	133.25	5	133.00	134.00	-3	27,673	-0.01%
2023/03/01	1.2	126.14	3	130.83	131.50	-1.9	27,695	-0.01%
2023/02/24	20.1	128.68	11	128.73	128.00	9.1	27,536	0.03%
2023/02/23	11	133.77	4.1	133.49	134.00	6.9	27,064	0.03%
2023/02/22	13	134.46	6	133.83	133.50	7	27,349	0.03%
2023/02/21	4.1	136.88	1.2	137.25	137.50	2.9	27,513	0.01%
2023/02/20	1.3	136.50	2.1	137.26	136.50	-0.8	27,910	0.00%
2023/02/17	5	136.10	3	136.83	136.00	2	28,466	0.01%
2023/02/16	27	137.54	4	138.50	138.50	23	29,275	0.08%
2023/02/15	3	134.35	7	135.57	137.50	-4	30,468	-0.01%
2023/02/14	4	131.63	2	132.25	131.50	2	30,890	0.01%
2023/02/13	3	129.00	0	0.00	128.50	3	32,245	0.01%
2023/02/10	3	131.17	0	0.00	129.00	3	33,137	0.01%
2023/02/09	2	132.50	1	132.50	132.50	1	33,431	0.00%
2023/02/08	2	130.75	2	131.25	131.50	0	33,774	0.00%
2023/02/07	3	130.33	0	0.00	130.00	3	33,943	0.01%
2023/02/06	11.1	130.59	8	129.50	129.00	3.1	34,204	0.01%
2023/02/03	19.1	139.51	12.1	140.29	137.00	7	34,062	0.02%
2023/02/02	17.2	142.50	19	142.79	143.50	-1.8	34,277	-0.01%
2023/02/01	16	140.88	10.1	140.26	141.50	5.9	34,457	0.02%
2023/01/31	18	136.33	19	136.05	136.50	-1	34,564	0.00%
2023/01/30	2.1	135.90	19	133.58	136.00	-16.9	35,279	-0.05%
2023/01/17	4	126.62	2	127.50	127.00	2	35,331	0.01%
2023/01/16	4.3	128.94	11	129.23	128.00	-6.7	36,209	-0.02%
2023/01/13	7	126.57	5	128.20	126.00	2	36,404	0.01%
2023/01/12	3	127.50	3.1	125.71	125.00	-0.1	36,934	0.00%
2023/01/11	2	126.50	13	127.92	128.00	-11	37,413	-0.03%
2023/01/10	3.2	125.87	4	126.63	126.50	-0.8	37,953	0.00%
2023/01/09	7.1	125.99	20	126.35	127.50	-12.9	38,592	-0.03%
2023/01/06	12.1	122.96	8	121.38	123.00	4.1	38,463	0.01%
2023/01/05	7.4	119.21	6.3	121.16	119.00	1.1	38,437	0.00%
2023/01/04	8	119.87	3.1	118.71	120.00	4.9	38,524	0.01%
2023/01/03	2	120.50	2	122.00	122.00	0	38,642	0.00%
2022/12/30	4	121.00	2	122.25	120.00	2	38,893	0.01%
2022/12/29	8	120.88	7	121.57	121.50	1	38,945	0.00%
2022/12/28	3	121.50	3	121.33	120.00	0	39,277	0.00%
2022/12/27	6.1	122.67	2	123.00	122.50	4.1	39,633	0.01%
2022/12/26	1	122.50	2	122.25	123.00	-1	39,842	0.00%
2022/12/23	8.2	123.50	11.1	123.50	125.00	-3	40,196	-0.01%
2022/12/22	10.3	122.23	9.5	122.03	122.00	0.8	40,091	0.00%
2022/12/21	15.2	123.20	12.1	122.26	120.50	3.1	40,102	0.01%
2022/12/20	43.3	128.73	19	128.76	126.50	24.3	39,454	0.06%
2022/12/19	5	141.00	0	0.00	140.50	5	38,921	0.01%
2022/12/16	17.2	143.26	3	143.67	142.00	14.2	38,881	0.04%
2022/12/15	1	147.51	5	148.60	149.00	-4	38,834	-0.01%
2022/12/14	6.4	146.58	7	146.64	147.50	-0.6	38,939	0.00%
2022/12/13	6	148.25	1	147.00	146.00	5	39,001	0.01%
2022/12/12	3	148.33	5	148.70	150.00	-2	38,827	-0.01%
2022/12/09	1	148.00	3	151.00	149.50	-2	39,005	-0.01%
2022/12/08	20.1	148.54	31	148.68	149.50	-10.9	38,854	-0.03%
2022/12/07	25.1	156.40	8	154.38	150.00	17.1	38,833	0.04%
2022/12/06	15	165.53	13	165.38	163.00	2	38,234	0.01%
2022/12/05	7	166.21	24	166.17	166.00	-17	38,054	-0.04%
2022/12/02	17	159.62	7	160.57	160.50	10	37,559	0.03%
2022/12/01	47	162.87	45	162.72	159.50	2	37,807	0.01%
2022/11/30	2.1	153.02	7	153.86	155.50	-5	36,551	-0.01%
2022/11/29	9	152.17	5	151.40	151.00	4	36,655	0.01%
2022/11/28	7	155.64	1	157.00	155.50	6	36,801	0.02%
2022/11/25	25	158.88	8	158.19	156.50	17	37,569	0.05%
2022/11/24	3	155.50	8	156.44	157.50	-5	37,308	-0.01%
2022/11/23	6	155.17	6	155.50	153.50	0	37,153	0.00%
2022/11/22	6	156.42	14	156.86	156.00	-8	37,179	-0.02%
2022/11/21	5	156.00	4	156.63	157.00	1	37,057	0.00%
2022/11/18	11	157.23	12	157.33	154.00	-1	36,990	0.00%
2022/11/17	18	159.08	3	161.50	158.50	15	36,745	0.04%
2022/11/16	15	159.47	14	160.71	161.50	1	36,811	0.00%
2022/11/15	10.3	158.40	12.1	160.13	161.00	-1.8	36,767	0.00%
2022/11/14	19	160.24	18	160.30	158.50	1	36,487	0.00%
2022/11/11	21	158.67	21.3	160.35	158.00	-0.3	35,903	0.00%
2022/11/10	59	144.97	46	145.50	147.00	13	34,562	0.04%
2022/11/09	9	143.22	36	141.92	145.00	-27	34,019	-0.08%
2022/11/08	75	135.65	66.1	133.49	133.00	8.9	33,249	0.03%
2022/11/07	18	128.36	9	128.78	128.00	9	32,763	0.03%
2022/11/04	9	124.83	19	125.87	129.00	-10	32,663	-0.03%
2022/11/03	5	126.10	2	127.50	127.50	3	32,429	0.01%
2022/11/02	3	127.17	2	128.00	127.50	1	32,426	0.00%
2022/11/01	17	124.82	0	0.00	125.00	17	32,127	0.05%
2022/10/31	2	124.00	5	125.30	124.50	-3	32,406	-0.01%
2022/10/28	26.1	122.83	30	122.20	122.50	-4	32,386	-0.01%
2022/10/27	5	120.10	3.3	120.63	120.50	1.8	32,343	0.01%
2022/10/26	28.2	119.17	22	119.25	118.50	6.2	32,566	0.02%
2022/10/25	12	121.96	8	121.94	121.50	4	32,418	0.01%
2022/10/24	9	123.61	17.1	124.66	122.00	-8.1	32,909	-0.02%
2022/10/21	3	117.17	3	118.33	116.50	0	33,140	0.00%
2022/10/20	15	116.83	9	115.72	116.50	6	33,587	0.02%
2022/10/19	29	123.10	37.3	123.75	122.50	-8.3	33,184	-0.02%
2022/10/18	8	121.69	13.1	122.42	121.00	-5.1	32,816	-0.02%
2022/10/17	9	115.28	5.6	115.43	119.50	3.4	32,568	0.01%
2022/10/14	0	0.00	13	117.15	118.00	-13	32,329	-0.04%
2022/10/13	11.1	110.08	8	108.44	107.50	3.1	32,698	0.01%
2022/10/12	4	113.12	11	112.55	113.00	-7	32,790	-0.02%
2022/10/11	1.6	114.09	1	114.50	112.00	0.6	32,949	0.00%
2022/10/07	8	120.94	4	123.38	120.00	4	33,045	0.01%
2022/10/06	1	121.50	4	121.38	123.50	-3	33,041	-0.01%
2022/10/05	8	123.25	4	123.38	121.50	4	33,122	0.01%
2022/10/04	58	120.12	61	121.94	122.50	-3	32,909	-0.01%
2022/10/03	2	115.25	2	117.75	117.50	0	32,733	0.00%
2022/09/30	57	114.15	53	114.31	117.50	4	33,043	0.01%
2022/09/29	3	114.50	6	115.67	113.00	-3	33,152	-0.01%
2022/09/28	35	118.99	33	118.42	115.00	2	33,183	0.01%
2022/09/27	1	122.50	2	122.25	123.50	-1	33,283	0.00%
2022/09/26	3	119.33	6	119.17	118.00	-3	33,442	-0.01%
2022/09/23	9	124.33	1	125.50	123.00	8	33,728	0.02%
2022/09/22	6	125.25	0	0.00	124.00	6	33,827	0.02%
2022/09/21	3	128.17	4	127.00	127.50	-1	33,785	0.00%
2022/09/20	2	129.75	4	130.00	129.00	-2	34,024	-0.01%
2022/09/19	4	132.50	6.2	131.17	131.50	-2.2	34,086	-0.01%
2022/09/16	0	0.00	2	131.50	130.00	-2	34,195	-0.01%
2022/09/15	7	133.93	6	136.42	133.00	1	34,302	0.00%
2022/09/14	6	133.83	6	134.83	135.50	0	34,700	0.00%
2022/09/13	13	140.85	7	141.00	139.00	6	34,961	0.02%
2022/09/12	10	143.05	16	143.84	142.50	-6	35,100	-0.02%
2022/09/08	15	139.43	7	140.21	139.50	8	36,276	0.02%
2022/09/07	8.1	137.70	10	135.15	139.00	-1.9	37,968	-0.01%
2022/09/06	2	139.75	2	140.50	139.00	0	38,164	0.00%
2022/09/05	6	139.50	7	140.14	138.00	-1.1	38,203	0.00%
2022/09/02	3	137.67	11	139.45	138.50	-8	38,114	-0.02%
2022/09/01	18.2	141.29	7	139.14	138.00	11.2	37,632	0.03%
2022/08/31	8	151.19	2	151.00	151.50	6	36,962	0.02%
2022/08/30	3	152.17	6	152.67	153.00	-3	37,023	-0.01%
2022/08/29	7	149.43	4	149.88	151.50	3	37,115	0.01%
2022/08/26	2	157.00	9	157.44	156.50	-7	36,956	-0.02%
2022/08/25	8	155.63	4	154.88	154.50	4	37,138	0.01%
2022/08/24	5	154.30	23	151.85	154.50	-18	37,485	-0.05%
2022/08/23	24.1	157.92	18	157.22	154.50	6.1	37,409	0.02%
2022/08/22	21	164.62	6	165.25	163.50	15	37,361	0.04%
2022/08/19	11	162.23	12	161.08	163.50	-1	37,206	0.00%
2022/08/18	60	158.78	57	154.85	160.00	3	37,362	0.01%
2022/08/17	3.2	160.45	1	159.02	159.00	2.1	37,299	0.01%
2022/08/16	9	162.56	4.2	162.12	162.50	4.9	37,334	0.01%
2022/08/15	5	164.10	8	163.69	163.50	-3	37,170	-0.01%
2022/08/12	3	156.83	8.4	157.25	158.00	-5.4	36,528	-0.01%
2022/08/11	3	153.67	6	154.50	152.50	-3	36,305	-0.01%
2022/08/10	7.4	151.74	8	153.56	150.00	-0.6	36,250	0.00%
2022/08/09	7	153.57	7	154.00	154.00	0	36,220	0.00%
2022/08/08	11	147.95	3	152.00	153.00	8	36,151	0.02%
2022/08/05	32.1	150.72	6	152.00	150.50	26.1	36,140	0.07%
2022/08/04	6	145.17	7	145.57	146.00	-1	35,785	0.00%
2022/08/03	15.1	147.50	13	147.54	147.50	2.1	35,343	0.01%
2022/08/02	14	148.86	15	149.73	148.00	-1	35,063	0.00%
2022/08/01	12	155.13	10	155.15	155.00	2	34,607	0.01%
2022/07/29	12	159.08	16.2	158.87	158.50	-4.1	34,030	-0.01%
2022/07/28	60.5	168.25	28.1	168.97	162.00	32.4	33,366	0.10%
2022/07/27	8	174.13	6	176.00	179.50	2	32,397	0.01%
2022/07/26	10.1	171.80	6	170.17	170.00	4.1	31,648	0.01%
2022/07/25	8	176.00	7	176.14	176.00	1	31,695	0.00%
2022/07/22	15.2	177.38	14.1	177.39	177.00	1.1	32,085	0.00%
2022/07/21	11.1	173.70	15	175.27	177.50	-3.9	32,633	-0.01%
2022/07/20	9	169.06	17	169.53	170.50	-8	32,356	-0.02%
2022/07/19	27.1	164.97	9	165.33	164.00	18.1	31,985	0.06%
2022/07/18	17	158.15	10	159.96	163.50	7	31,886	0.02%
2022/07/15	6.2	153.90	7	156.50	156.50	-0.8	31,603	0.00%
2022/07/14	3	152.67	3	152.83	153.50	0	31,402	0.00%
2022/07/13	3	156.50	5	152.20	149.50	-2	31,220	-0.01%
2022/07/12	7	151.07	2	150.25	148.50	5	31,142	0.02%
2022/07/11	12.1	155.09	9	154.17	153.00	3.1	31,094	0.01%
2022/07/08	12	159.00	12.1	159.95	157.50	-0.1	30,828	0.00%
2022/07/07	1.1	156.52	5	153.30	156.50	-4	30,399	-0.01%
2022/07/06	4	151.50	2	153.50	147.50	2	30,012	0.01%
2022/07/05	2	151.25	2	154.00	153.50	0	29,996	0.00%
2022/07/04	8	149.75	9	152.00	149.00	-1	29,582	0.00%
2022/07/01	5	151.10	2	152.25	146.00	3	29,430	0.01%
2022/06/30	4	160.88	4	158.63	158.50	0	29,122	0.00%
2022/06/29	4	159.25	4	162.00	162.50	0	29,127	0.00%
2022/06/28	5	159.90	3	160.33	161.00	2	29,070	0.01%
2022/06/27	2	167.50	3	167.67	167.50	-1	29,029	0.00%
2022/06/24	3	160.83	3	160.50	160.50	0	28,920	0.00%
2022/06/23	12	158.75	15	159.00	159.00	-3	28,778	-0.01%
2022/06/22	11	162.27	10	159.15	158.00	1	28,839	0.00%
2022/06/21	9	165.72	16.1	166.05	169.50	-7.1	28,464	-0.02%
2022/06/20	13	162.31	12	160.00	157.50	1	28,086	0.00%
2022/06/17	16.3	163.79	19.2	163.31	166.00	-2.9	27,775	-0.01%
2022/06/16	30.7	174.85	23.6	174.00	165.50	7.1	26,598	0.03%
2022/06/15	16.4	192.53	5	198.30	183.00	11.4	24,896	0.05%
2022/06/14	5	198.30	0	0.00	201.50	5	24,619	0.02%
2022/06/13	4	200.00	1	200.00	200.00	3	24,809	0.01%
2022/06/10	0	0.00	3	205.67	206.50	-3	25,100	-0.01%
2022/06/09	15.1	206.53	7.2	206.41	206.50	7.9	25,540	0.03%
2022/06/08	3	203.83	9.7	203.59	204.50	-6.7	25,585	-0.03%
2022/06/07	6.1	200.66	3.2	200.57	200.00	2.9	25,898	0.01%
2022/06/06	5	204.10	4.6	206.07	203.50	0.4	26,165	0.00%
2022/06/02	11.1	204.27	10	204.15	203.50	1.1	26,590	0.00%
2022/06/01	14	207.07	6	207.17	205.50	8	26,890	0.03%
2022/05/31	6	214.67	5.1	215.99	215.50	1	26,755	0.00%
2022/05/30	1	213.00	4	211.38	213.00	-3	26,804	-0.01%
2022/05/27	15	203.73	15.2	202.61	201.50	-0.2	26,707	0.00%
2022/05/26	24	206.15	11	204.86	201.50	13	27,153	0.05%
2022/05/25	7.2	206.20	13	211.23	213.00	-5.9	27,629	-0.02%
2022/05/24	10.1	210.27	6	207.08	204.00	4.1	28,654	0.01%
2022/05/23	5	217.20	3	217.17	216.00	2	28,816	0.01%
2022/05/20	5	219.30	5	219.50	217.00	0	29,177	0.00%
2022/05/19	3.1	215.89	8	216.00	219.00	-4.9	29,942	-0.02%
2022/05/18	4	224.13	4.1	224.33	222.50	-0.1	30,060	0.00%
2022/05/17	1	216.50	1	219.50	219.50	0	30,272	0.00%
2022/05/16	5	220.00	3	221.67	214.50	2	30,309	0.01%
2022/05/13	4	213.13	26	214.83	215.00	-22	30,139	-0.07%
2022/05/12	6	210.83	2	213.50	208.50	4	30,285	0.01%
2022/05/11	9	214.44	8	212.50	212.00	1	30,484	0.00%
2022/05/10	3	210.00	7	212.00	216.50	-4	30,940	-0.01%
2022/05/09	3	212.66	3.3	212.45	211.00	-0.3	30,922	0.00%
2022/05/06	8	209.69	15	209.70	208.00	-7	30,785	-0.02%
2022/05/05	19	221.47	5.2	221.54	218.00	13.8	30,673	0.04%
2022/05/04	3	218.83	8	218.81	217.50	-5	30,545	-0.02%
2022/05/03	7	214.50	7	213.57	213.50	0	30,705	0.00%
2022/04/29	4	211.63	7	211.86	213.00	-3	31,125	-0.01%
2022/04/28	13	209.50	13	208.88	205.50	0	30,759	0.00%
2022/04/27	24.2	207.95	24	209.27	216.50	0.2	30,313	0.00%
2022/04/26	7	200.78	5	200.30	199.50	2	29,572	0.01%
2022/04/25	3.1	202.95	4.3	204.43	202.00	-1.2	29,559	0.00%
2022/04/22	5.1	211.50	2	210.75	210.00	3.1	29,503	0.01%
2022/04/21	7.1	219.02	3	220.00	220.00	4	29,467	0.01%
2022/04/20	2	218.25	6.1	218.60	220.00	-4.1	29,621	-0.01%
2022/04/19	5	210.90	3	211.50	210.50	2	29,648	0.01%
2022/04/18	3	206.50	3	208.00	206.50	0	29,942	0.00%
2022/04/15	8.5	209.35	10	206.10	205.00	-1.5	30,175	-0.01%
2022/04/14	4	218.63	4	218.25	217.50	0	30,373	0.00%
2022/04/13	8	215.31	9.6	217.58	216.50	-1.6	30,535	-0.01%
2022/04/12	8.1	215.84	4	215.88	215.00	4.1	30,631	0.01%
2022/04/11	16.3	217.46	13	216.62	213.50	3.3	30,835	0.01%
2022/04/08	10.1	230.32	7	227.93	231.00	3.1	30,643	0.01%
2022/04/07	5	232.60	3.3	233.97	227.00	1.7	30,609	0.01%
2022/04/06	14.1	232.60	2.2	231.14	230.50	11.9	30,340	0.04%
2022/04/01	12.1	243.17	11	244.18	243.50	1.1	30,397	0.00%
2022/03/31	7	248.29	20	247.15	249.00	-13	30,462	-0.04%
2022/03/30	2	249.00	2.1	249.98	248.50	-0.1	31,026	0.00%
2022/03/29	4	245.13	4	245.88	244.00	0	30,997	0.00%
2022/03/28	21	240.74	7	240.07	241.00	14	30,908	0.05%
2022/03/25	17	241.80	22	241.80	246.00	-5	30,920	-0.02%
2022/03/24	3	238.67	5	238.70	238.50	-2	31,276	-0.01%
2022/03/23	5	237.40	3.3	238.53	239.00	1.8	31,287	0.01%
2022/03/22	2	228.25	12	228.63	232.00	-10	31,155	-0.03%
2022/03/21	3	226.83	4	225.88	226.00	-1	31,103	0.00%
2022/03/18	3	219.50	1	219.50	219.50	2	31,121	0.01%
2022/03/17	8	222.44	7	224.36	225.50	1	31,208	0.00%
2022/03/16	6.2	222.44	4	218.00	212.50	2.2	31,179	0.01%
2022/03/15	9.1	218.61	8	220.94	217.50	1.1	31,113	0.00%
2022/03/14	15.1	226.50	10	230.65	225.00	5.1	31,009	0.02%
2022/03/11	13	238.81	13.1	235.82	235.50	-0.1	30,728	0.00%
2022/03/10	12	238.42	13.3	239.20	241.00	-1.3	30,780	0.00%
2022/03/09	6	222.50	7	226.21	227.00	-1	30,999	0.00%
2022/03/08	6.1	222.30	7	224.86	216.00	-0.9	30,961	0.00%
2022/03/07	19.3	229.13	10	227.20	222.00	9.3	31,407	0.03%
2022/03/04	11	246.91	9	249.39	245.00	2	31,477	0.01%
2022/03/03	7.1	251.30	6	247.42	246.00	1.1	31,984	0.00%
2022/03/02	7	245.29	7	245.21	250.00	0	32,633	0.00%
2022/03/01	35	254.70	11	249.82	246.50	24	32,721	0.07%
2022/02/25	30	256.03	40	257.83	254.00	-10	32,163	-0.03%
2022/02/24	24	243.13	35	244.90	243.00	-11	31,324	-0.04%
2022/02/23	14.1	235.52	14	236.75	240.50	0.1	30,098	0.00%
2022/02/21	18	239.47	11.5	238.70	237.50	6.5	29,981	0.02%
2022/02/18	24.3	242.97	27.3	242.08	242.00	-3	29,739	-0.01%
2022/02/17	12.2	234.89	11.2	233.82	234.50	1	29,288	0.00%
2022/02/16	11	233.55	22.2	233.54	233.50	-11.2	29,726	-0.04%
2022/02/15	8	223.69	23.1	224.71	222.50	-15.1	29,955	-0.05%
2022/02/14	12.2	217.85	7	217.36	217.50	5.2	30,312	0.02%
2022/02/11	7	221.00	15	222.70	222.00	-8	30,787	-0.03%
2022/02/10	21.3	221.02	18	218.69	217.50	3.3	31,135	0.01%
2022/02/09	10	216.65	9.3	214.55	221.50	0.7	31,084	0.00%
2022/02/08	4	205.25	6	205.67	205.50	-2	31,235	-0.01%
2022/02/07	5	201.00	6	201.67	203.00	-1	31,609	0.00%
2022/01/26	6	200.83	11	201.32	200.00	-5	32,474	-0.02%
2022/01/25	23	202.44	19	201.97	200.50	4	33,702	0.01%
2022/01/24	19.1	201.76	18	202.06	207.00	1.1	34,432	0.00%
2022/01/21	32.1	209.85	16	207.97	201.00	16.1	35,464	0.05%
2022/01/20	9	216.67	12	217.04	222.00	-3	36,943	-0.01%
2022/01/19	11	216.41	13	216.23	215.50	-2	37,518	-0.01%
2022/01/18	7	223.36	9.1	224.50	222.00	-2.1	38,503	-0.01%
2022/01/17	8	222.63	6.2	223.17	221.50	1.9	39,119	0.00%
2022/01/14	4.1	214.35	4	213.40	220.00	0.1	39,465	0.00%
2022/01/13	5.1	215.92	13.1	217.29	218.00	-8.1	39,962	-0.02%
2022/01/12	16	213.50	24.2	215.03	216.00	-8.2	41,611	-0.02%
2022/01/11	13	209.35	12	209.46	208.50	1	42,418	0.00%
2022/01/10	22.4	211.43	14	213.21	209.50	8.4	42,602	0.02%
2022/01/07	24	217.06	20	217.70	217.50	4	42,644	0.01%
2022/01/06	18.1	223.19	12	223.96	221.00	6.1	42,499	0.01%
2022/01/05	16.1	234.44	10	235.45	230.00	6.1	42,443	0.01%
2022/01/04	12.1	234.17	11	235.86	237.00	1.1	42,333	0.00%
2022/01/03	11	237.50	6	237.08	231.00	5	42,224	0.01%
2021/12/30	5.1	231.60	4	234.38	231.00	1.1	42,145	0.00%
2021/12/29	7	235.79	1	237.00	233.00	6	42,103	0.01%
2021/12/28	17.1	237.62	15	238.27	239.00	2.1	42,363	0.00%
2021/12/27	20.1	241.00	16	240.72	236.00	4.1	42,571	0.01%
2021/12/24	16	238.84	19	238.55	239.00	-3	42,333	-0.01%
2021/12/23	19	234.71	24	236.33	240.00	-5	42,380	-0.01%
2021/12/22	15	225.23	24.1	226.48	227.50	-9.1	41,890	-0.02%
2021/12/21	9	218.44	6	218.25	222.50	3	41,888	0.01%
2021/12/20	6	220.08	7	220.93	218.00	-1	42,008	0.00%
2021/12/17	24.3	224.91	19	227.55	222.00	5.3	41,913	0.01%
2021/12/16	5	222.50	6.2	224.13	225.00	-1.2	41,271	0.00%
2021/12/15	10	218.05	8.1	220.10	221.50	1.9	41,202	0.00%
2021/12/14	9.1	218.84	9	216.61	216.00	0.1	41,149	0.00%
2021/12/13	13	221.54	12	220.79	220.50	1	41,250	0.00%
2021/12/10	14	220.79	16.1	222.26	224.50	-2.1	41,011	-0.01%
2021/12/09	33	224.03	26	222.73	218.00	7	40,704	0.02%
2021/12/08	13.1	222.39	17.4	223.48	221.00	-4.3	40,307	-0.01%
2021/12/07	10	222.25	11	221.50	216.50	-1	40,093	0.00%
2021/12/06	13.1	217.81	16	218.69	219.00	-2.9	39,898	-0.01%
2021/12/03	12	215.46	13.1	216.07	217.50	-1.1	40,230	0.00%
2021/12/02	31.2	220.40	21	218.88	213.00	10.2	40,435	0.03%
2021/12/01	20.2	223.60	19.5	222.69	223.50	0.7	40,183	0.00%
2021/11/30	20.3	222.12	28	223.92	228.00	-7.7	40,365	-0.02%
2021/11/29	11.1	208.05	14.3	210.67	213.00	-3.2	39,603	-0.01%
2021/11/26	41.4	206.86	24	208.42	207.50	17.4	39,141	0.04%
2021/11/25	13	206.69	26.2	206.13	210.50	-13.2	38,392	-0.03%
2021/11/24	15	197.50	19.1	200.06	198.50	-4.1	37,769	-0.01%
2021/11/23	1	197.50	5	196.60	197.00	-4	37,719	-0.01%
2021/11/22	9.1	190.61	8	193.13	196.00	1.1	37,712	0.00%
2021/11/19	18	194.86	29	195.45	195.50	-11	37,944	-0.03%
2021/11/18	20	192.38	5	192.70	192.50	15	37,931	0.04%
2021/11/17	10	195.10	10	196.35	198.00	0	37,752	0.00%
2021/11/16	21	195.88	22	194.61	195.00	-1	37,770	0.00%
2021/11/15	27	202.06	15	201.53	196.00	12	37,550	0.03%
2021/11/12	11	198.86	18.3	201.80	202.00	-7.3	37,218	-0.02%
2021/11/11	18	197.06	18	197.64	195.00	0	36,710	0.00%
2021/11/10	22	197.91	33	197.42	199.50	-11	36,293	-0.03%
2021/11/09	20	195.28	19	196.00	192.50	1	36,056	0.00%
2021/11/08	16.1	189.68	10	189.10	190.00	6.1	35,453	0.02%
2021/11/05	28	190.04	33.1	191.88	195.00	-5.1	35,339	-0.01%
2021/11/04	12.1	192.86	14	192.21	190.00	-1.9	34,840	-0.01%
2021/11/03	55.3	187.78	47	186.80	187.50	8.3	34,226	0.02%
2021/11/02	31	194.79	39.2	195.70	196.00	-8.2	33,303	-0.02%
2021/11/01	56.1	192.82	29	192.06	189.00	27.1	32,188	0.08%
2021/10/29	45.1	183.29	59.4	184.09	190.00	-14.3	31,402	-0.05%
2021/10/28	67.3	177.56	54.3	177.59	178.50	13	30,448	0.04%
2021/10/27	5	169.20	14.8	170.18	171.50	-9.8	28,531	-0.03%
2021/10/26	32	156.08	36.2	155.39	156.00	-4.3	28,742	-0.01%
2021/10/25	14.2	148.12	18	149.25	150.50	-3.8	29,124	-0.01%
2021/10/22	15.1	143.68	15	144.63	143.50	0.1	29,002	0.00%
2021/10/21	27	143.83	22.1	143.41	142.00	4.9	28,860	0.02%
2021/10/20	22	145.16	25	145.68	145.50	-3	28,646	-0.01%
2021/10/19	16	137.84	33	137.70	141.50	-17	27,469	-0.06%
2021/10/18	3	128.67	3	130.33	129.00	0	27,003	0.00%
2021/10/15	7	125.29	6	125.00	126.00	1	27,093	0.00%
2021/10/14	2	117.00	7	117.14	117.00	-5	26,922	-0.02%
2021/10/13	10	119.85	4	118.50	116.00	6	26,806	0.02%
2021/10/12	5	126.20	2	124.00	124.00	3	26,618	0.01%
2021/10/08	2	128.25	4	129.50	130.00	-2	26,985	-0.01%
2021/10/07	1	127.00	2	125.50	126.50	-1	27,350	0.00%
2021/10/05	6	120.42	7	122.21	125.50	-1	28,182	0.00%
2021/10/04	2	123.25	0	0.00	122.50	2	28,552	0.01%
2021/10/01	3	128.67	1	128.50	127.50	2	29,957	0.01%
2021/09/30	12.1	129.24	9	130.56	132.00	3.1	30,758	0.01%
2021/09/29	11	131.14	3	131.51	131.00	8	30,847	0.03%
2021/09/28	3	134.00	1	134.50	137.00	2	31,223	0.01%
2021/09/27	23.3	138.63	8.5	138.65	138.00	14.8	31,120	0.05%
2021/09/24	4	143.50	0	0.00	143.00	4	31,299	0.01%
2021/09/23	6.5	143.96	8	144.38	142.00	-1.5	31,283	0.00%
2021/09/22	10	141.25	0	0.00	141.00	10	31,298	0.03%
2021/09/17	3	145.50	2	145.75	147.50	1	31,413	0.00%
2021/09/16	2	145.50	5	145.80	145.50	-3	31,702	-0.01%
2021/09/15	1	141.50	0	0.00	141.50	1	32,148	0.00%
2021/09/14	1	142.00	0	144.00	142.50	1	32,906	0.00%
2021/09/13	0.1	144.50	0	0.00	144.50	0.1	34,201	0.00%
2021/09/10	0	0.00	5	145.30	145.50	-5	34,822	-0.01%
2021/09/09	6	143.08	3	143.83	144.00	3	35,693	0.01%
2021/09/08	12.1	142.48	3	142.50	143.00	9.1	36,309	0.03%
2021/09/07	3.2	150.36	6	148.25	148.50	-2.8	36,278	-0.01%
2021/09/06	5	154.20	10.3	155.18	154.50	-5.3	36,028	-0.01%
2021/09/03	4	154.13	11.3	152.10	155.00	-7.3	36,071	-0.02%
2021/09/02	1	149.50	4	150.13	147.50	-3	36,138	-0.01%
2021/09/01	2	149.50	5	149.20	148.50	-3	36,936	-0.01%
2021/08/31	1	146.00	0.1	147.50	147.50	0.9	38,702	0.00%
2021/08/30	5	147.70	9	147.89	148.00	-4	40,199	-0.01%
2021/08/27	2	144.50	11	144.45	144.50	-9	40,642	-0.02%
2021/08/26	7	141.00	1	140.00	139.50	6	41,119	0.01%
2021/08/25	2	143.00	18	142.92	142.50	-16	41,272	-0.04%
2021/08/24	4	138.63	2	138.75	136.50	2	41,305	0.00%
2021/08/23	3	137.33	3	137.00	138.00	0	41,850	0.00%
2021/08/20	4	133.88	6	133.67	134.00	-2	41,914	0.00%
2021/08/19	11	133.36	3	131.00	131.00	8	41,943	0.02%
2021/08/18	6	128.83	17	132.38	138.00	-11	41,982	-0.03%
2021/08/17	10	131.95	5	130.00	128.50	5	42,183	0.01%
2021/08/16	2	132.75	2	134.50	136.50	0	42,389	0.00%
2021/08/13	12	136.92	3	140.67	135.00	9	42,727	0.02%
2021/08/12	1	139.00	2.1	139.83	142.00	-1.1	42,740	0.00%
2021/08/11	5	137.40	6	138.08	138.50	-1	42,965	0.00%
2021/08/10	12	140.96	1	141.00	141.00	11	43,419	0.03%
2021/08/09	1	145.00	3	147.67	145.00	-2	43,941	0.00%
2021/08/06	9	146.00	2	146.00	146.00	7	44,561	0.02%
2021/08/05	3	148.17	9.2	149.35	148.50	-6.2	44,987	-0.01%
2021/08/04	13	148.08	9	148.00	147.00	4	45,362	0.01%
2021/08/03	20	147.58	30	148.27	150.00	-10	45,466	-0.02%
2021/08/02	6	146.92	2.1	145.27	145.50	3.9	45,164	0.01%
2021/07/30	46.3	147.92	23.2	147.83	146.00	23	45,517	0.05%
2021/07/29	33	148.50	60	148.84	151.50	-27	45,311	-0.06%
2021/07/28	28	134.80	39.1	132.19	138.00	-11.1	44,177	-0.03%
2021/07/27	13	141.54	10	143.10	142.00	3	44,252	0.01%
2021/07/26	2	140.00	5	143.10	146.00	-3	44,447	-0.01%
2021/07/23	15	144.27	6	143.92	139.50	9	45,863	0.02%
2021/07/22	10	144.45	28.1	145.40	146.50	-18.1	45,892	-0.04%
2021/07/21	18.1	140.94	18	139.22	137.50	0.1	45,871	0.00%
2021/07/20	10	142.10	9	143.06	141.50	1	46,677	0.00%
2021/07/19	16	142.19	4	141.87	142.00	12	46,741	0.03%
2021/07/16	5	142.40	4	143.38	143.50	1	46,909	0.00%
2021/07/15	9.3	143.82	6	143.92	143.50	3.3	46,916	0.01%
2021/07/14	4	141.50	22.2	141.23	143.00	-18.2	46,657	-0.04%
2021/07/13	7	139.50	4	140.00	136.00	3	46,685	0.01%
2021/07/12	16	144.06	11	142.32	140.50	5	46,350	0.01%
2021/07/09	21	141.79	24	140.50	142.50	-3	45,699	-0.01%
2021/07/08	53	144.49	41	145.67	141.00	12	45,170	0.03%
2021/07/07	18	139.17	23	137.43	137.00	-5	43,617	-0.01%
2021/07/06	10	134.15	14	134.82	132.50	-4	42,823	-0.01%
2021/07/05	12.2	133.44	15.1	131.86	132.00	-2.9	42,622	-0.01%
2021/07/02	11	127.09	11	126.55	126.50	0	42,212	0.00%
2021/07/01	15	123.30	10	124.20	123.50	5	42,277	0.01%
2021/06/30	8	128.88	3	128.83	129.00	5	42,027	0.01%
2021/06/29	3	128.83	4	129.00	127.50	-1	42,316	0.00%
2021/06/28	11	127.86	12	127.67	129.00	-1	42,459	0.00%
2021/06/25	5	129.20	3	129.83	127.50	2	43,049	0.00%
2021/06/24	16.1	130.60	15	132.90	131.00	1.1	42,902	0.00%
2021/06/23	20	135.50	10	133.90	132.00	10	42,736	0.02%
2021/06/22	28	137.75	34	137.04	134.50	-6	42,414	-0.01%
2021/06/21	26	132.40	23	132.00	131.00	3	41,300	0.01%
2021/06/18	20	133.53	9	136.72	130.00	11	40,949	0.03%
2021/06/17	7	132.36	34	131.75	134.00	-27	40,204	-0.07%
2021/06/16	14	127.71	14	129.61	126.00	0	39,790	0.00%
2021/06/15	6	127.25	20	127.33	127.00	-14	39,540	-0.04%
2021/06/11	23	126.24	7	125.93	124.50	16	39,293	0.04%
2021/06/10	25	127.20	9.2	127.66	129.00	15.8	38,866	0.04%
2021/06/09	20	128.03	15	129.17	127.00	5	38,364	0.01%
2021/06/08	40	128.79	25	129.86	125.50	15	37,625	0.04%
2021/06/07	33	120.55	36.1	123.49	127.50	-3.1	35,915	-0.01%
2021/06/04	15.1	117.74	7.1	118.64	117.50	8	34,528	0.02%
2021/06/03	15	114.67	23	116.54	121.50	-8	34,260	-0.02%
2021/06/02	9	113.83	4	112.13	110.50	5	33,571	0.01%
2021/06/01	8	113.50	10	113.25	113.00	-2	33,590	-0.01%
2021/05/31	4.2	109.14	11	110.32	112.50	-6.8	33,698	-0.02%
2021/05/28	7	105.79	10	105.25	104.50	-3	33,554	-0.01%
2021/05/27	5	100.90	3	100.83	101.00	2	33,888	0.01%
2021/05/26	5	103.30	3	103.67	103.00	2	34,331	0.01%
2021/05/25	12	106.71	16	106.16	105.50	-4	35,061	-0.01%
2021/05/24	12	102.29	10	102.10	103.50	2	36,108	0.01%
2021/05/21	14	98.39	35	99.14	100.50	-21	37,302	-0.06%
2021/05/20	18	95.77	3	97.90	94.60	15	37,401	0.04%
2021/05/19	10	98.93	15	97.88	98.10	-5	37,295	-0.01%
2021/05/18	21	97.48	35	98.68	99.70	-14	37,232	-0.04%
2021/05/17	37	94.99	29	95.45	93.10	8	37,215	0.02%
2021/05/14	31	98.10	29	99.74	95.00	2	37,677	0.01%
2021/05/13	26	93.95	34.4	94.09	94.60	-8.4	38,375	-0.02%
2021/05/12	20	92.12	27	91.69	91.20	-7	38,151	-0.02%
2021/05/11	16	98.49	8	97.46	96.40	8	37,916	0.02%
2021/05/10	3	102.83	2	103.00	101.50	1	37,896	0.00%
2021/05/07	27	106.13	27	107.63	106.50	0	37,982	0.00%
2021/05/06	15	104.33	37.2	104.58	106.50	-22.2	37,971	-0.06%
2021/05/05	16	101.41	5	104.00	99.00	11	37,700	0.03%
2021/05/04	22	102.02	27	103.24	104.50	-5	37,873	-0.01%
2021/05/03	19	115.05	34.2	111.38	109.50	-15.2	37,914	-0.04%
2021/04/29	38.4	116.27	23	115.85	115.00	15.4	38,351	0.04%
2021/04/28	2	108.75	40	111.95	112.50	-38	36,899	-0.10%
2021/04/27	35	102.49	28	101.93	102.50	7	36,684	0.02%
2021/04/26	57	97.44	80	98.72	99.80	-23	36,282	-0.06%
2021/04/23	8	92.81	25	93.35	94.20	-17	35,756	-0.05%
2021/04/22	10	92.85	30.1	92.64	90.80	-20.1	36,308	-0.06%
2021/04/21	5	93.14	8	93.26	92.60	-3	36,378	-0.01%
2021/04/20	5	92.96	15	93.14	93.30	-10	37,309	-0.03%
2021/04/19	4	92.90	37	93.05	93.20	-33	38,595	-0.09%
2021/04/16	3	88.67	6	89.98	90.10	-3	38,726	-0.01%
2021/04/15	6	87.60	0	0.00	87.90	6	39,070	0.02%
2021/04/14	6	87.38	5	86.00	87.50	1	39,642	0.00%
2021/04/13	5	89.04	4	89.73	88.00	1	41,201	0.00%
2021/04/12	21	90.37	2	91.75	89.60	19	42,270	0.04%
2021/04/09	11	91.95	1	93.30	91.70	10	43,353	0.02%
2021/04/08	7	91.03	14	92.35	92.90	-7	43,479	-0.02%
2021/04/07	15	92.28	8	92.14	91.40	7	43,664	0.02%
2021/04/06	6	92.57	19	92.86	93.10	-13	43,839	-0.03%
2021/04/01	33	92.05	18	92.29	91.60	15	43,770	0.03%
2021/03/31	9.2	91.72	13	91.86	91.50	-3.9	43,520	-0.01%
2021/03/30	7	92.33	33	92.38	91.20	-26	43,491	-0.06%
2021/03/29	11	90.07	19	89.85	89.80	-8	43,283	-0.02%
2021/03/26	13.1	88.68	31	89.18	89.90	-18	43,297	-0.04%
2021/03/25	16.2	86.30	3	87.47	85.90	13.2	43,389	0.03%
2021/03/24	14	88.39	16	88.34	87.90	-2	43,405	0.00%
2021/03/23	9	89.44	15	88.32	88.00	-6	44,490	-0.01%
2021/03/22	20	87.99	7	87.86	87.70	13	45,900	0.03%
2021/03/19	21	89.62	5	89.32	89.00	16	46,716	0.03%
2021/03/18	7	92.80	11	92.91	92.10	-4	46,643	-0.01%
2021/03/17	18	91.11	9	91.13	90.90	9	47,115	0.02%
2021/03/16	5	91.10	1	92.00	90.70	4	47,263	0.01%
2021/03/15	9	90.94	5	90.92	90.60	4	47,636	0.01%
2021/03/12	19	92.58	16	91.91	91.50	3	47,867	0.01%
2021/03/11	6	91.75	12	91.45	92.90	-6	47,966	-0.01%
2021/03/10	8	88.29	7	88.91	88.70	1	48,491	0.00%
2021/03/09	24	87.55	5	86.60	86.60	19	48,790	0.04%
2021/03/08	6	91.88	5	90.84	90.20	1	48,940	0.00%
2021/03/05	11	91.10	5	91.68	91.20	6	50,104	0.01%
2021/03/04	14	91.90	11	92.49	92.70	3	52,442	0.01%
2021/03/03	14	92.59	2	92.70	91.80	12	53,757	0.02%
2021/03/02	28	96.74	11	94.89	94.30	17	55,577	0.03%
2021/02/26	10	96.34	18	97.08	97.50	-8	56,057	-0.01%
2021/02/25	36	97.41	15	97.78	95.60	21	56,942	0.04%
2021/02/24	63	100.74	48	99.19	97.00	15	57,015	0.03%
2021/02/23	13	99.12	44	99.66	99.60	-31	55,581	-0.06%
2021/02/22	6	94.35	16	94.94	95.40	-10	54,311	-0.02%
2021/02/19	9	91.64	8	91.79	91.60	1	53,977	0.00%
2021/02/18	11	91.20	12	91.60	91.60	-1	54,251	0.00%
2021/02/17	18	90.99	9	91.76	91.60	9	54,421	0.02%
2021/02/05	18	85.25	36	86.41	89.70	-18	54,179	-0.03%
2021/02/04	7	84.17	14	85.82	84.10	-7	53,694	-0.01%
2021/02/03	25	88.84	10	86.60	86.30	15	53,575	0.03%
2021/02/02	3	88.07	4	88.00	88.70	-1	54,535	0.00%
2021/02/01	2	86.15	0	0.00	85.80	2	54,538	0.00%
2021/01/29	4	87.55	2	87.35	86.50	2	55,129	0.00%
2021/01/28	18.1	88.66	6	88.77	88.10	12.1	55,493	0.02%
2021/01/27	10	92.70	6	93.20	92.60	4	55,971	0.01%
2021/01/26	29.1	96.43	16	97.37	94.00	13.1	56,395	0.02%
2021/01/25	30	97.70	1	101.00	95.70	29	57,058	0.05%
2021/01/22	27	99.67	37	100.46	101.00	-10	57,884	-0.02%
2021/01/21	7	94.26	13	95.09	95.60	-6	59,732	-0.01%
2021/01/20	43	96.49	43	94.13	92.40	0	61,407	0.00%
2021/01/19	6	96.57	4	96.80	96.40	2	61,789	0.00%
2021/01/18	35	96.88	22	95.05	95.00	13	61,976	0.02%
2021/01/15	8	99.35	23	99.27	100.00	-15	61,555	-0.02%
2021/01/14	3	96.73	13	98.19	96.70	-10	61,284	-0.02%
2021/01/13	35	100.09	56	99.20	97.60	-21	61,781	-0.03%
2021/01/12	31	96.61	41	97.35	99.40	-10	61,431	-0.02%
2021/01/11	4	93.00	20	93.57	94.90	-16	60,811	-0.03%
2021/01/08	11	90.28	12	90.23	90.20	-1	61,011	0.00%
2021/01/07	63	92.06	63	92.67	92.10	0	61,312	0.00%
2021/01/06	97	95.83	76	93.34	91.10	21	61,376	0.03%
2021/01/05	20	91.75	47	92.44	94.30	-27	60,159	-0.04%
2021/01/04	72	90.22	56	90.99	90.50	16	60,302	0.03%
2020/12/31	9	87.40	27	87.59	87.40	-18	60,960	-0.03%
2020/12/30	16	87.01	19	87.44	86.90	-3	61,035	0.00%
2020/12/29	13	85.24	26	86.13	85.70	-13	61,404	-0.02%
2020/12/28	8	84.00	11	85.48	85.30	-3	61,824	0.00%
2020/12/25	1	84.40	0	0.00	84.00	1	62,192	0.00%
2020/12/24	24	85.60	16	84.71	84.50	8	63,048	0.01%
2020/12/23	7	84.46	23	86.01	86.20	-16	63,601	-0.03%
2020/12/22	13	83.60	10	83.77	82.10	3	63,628	0.00%
2020/12/21	25	82.96	25	83.59	84.40	0	63,914	0.00%
2020/12/18	6	86.27	9	86.44	85.60	-3	63,587	0.00%
2020/12/17	43	87.25	27	87.58	86.00	16	63,837	0.03%
2020/12/16	40	87.69	46	88.14	86.70	-6	63,035	-0.01%
2020/12/15	14	84.84	24.1	85.37	85.80	-10.1	61,831	-0.02%
2020/12/14	19	83.90	12	83.26	83.80	7	61,512	0.01%
2020/12/11	18	82.69	10	83.74	81.60	8	61,773	0.01%
2020/12/10	1	83.40	4	82.45	82.20	-3	62,338	0.00%
2020/12/09	19.1	84.25	4	83.08	83.20	15.1	62,771	0.02%
2020/12/08	2	84.00	4	83.48	84.50	-2	62,827	0.00%
2020/12/07	3	82.27	6	82.33	82.00	-3	62,863	0.00%
2020/12/04	30	81.97	7	81.81	81.30	23	62,840	0.04%
2020/12/03	8	84.06	12	83.88	83.70	-4	62,580	-0.01%
2020/12/02	23	85.59	59	86.07	85.20	-36	63,063	-0.06%
2020/12/01	109	85.80	70	85.79	84.70	39	63,151	0.06%	大買/
2020/11/30	47	92.04	50	91.22	89.90	-3	62,581	0.00%
2020/11/27	70	90.74	65	90.37	90.40	5	60,742	0.01%
2020/11/26	68	86.55	98	88.14	89.60	-30	60,438	-0.05%
2020/11/25	26	83.08	53	83.49	83.10	-27	58,650	-0.05%
2020/11/24	118	82.23	123	82.59	82.00	-5	58,605	-0.01%	大買/大賣/
2020/11/23	7	78.11	11	78.31	78.70	-4	57,910	-0.01%
2020/11/20	3	75.43	7	75.29	75.70	-4	57,502	-0.01%
2020/11/19	10	75.20	1	75.90	74.90	9	58,172	0.02%
2020/11/18	16	74.84	6	74.85	75.50	10	59,352	0.02%
2020/11/17	19	75.07	18	75.37	74.60	1	61,134	0.00%
2020/11/16	7	74.99	5	74.68	74.60	2	62,521	0.00%
2020/11/13	2	73.00	7	73.61	74.10	-5	63,706	-0.01%
2020/11/12	64	74.74	50	73.31	72.60	14	64,521	0.02%
2020/11/11	24	73.63	32	73.96	74.30	-8	65,185	-0.01%
2020/11/10	21	70.95	40	71.31	71.50	-19	66,517	-0.03%
2020/11/09	16	69.79	7	69.74	69.50	9	69,019	0.01%
2020/11/06	41	69.98	104	69.50	68.80	-63	71,463	-0.09%	大賣/
2020/11/05	76	69.18	46	68.89	68.80	30	72,740	0.04%
2020/11/04	16	67.93	22	67.26	68.80	-6	72,944	-0.01%
2020/11/03	30	66.25	28	66.17	66.30	2	72,802	0.00%
2020/11/02	61	66.20	31	66.25	65.20	30	73,546	0.04%
2020/10/30	51	69.25	35.5	68.29	68.20	15.5	74,091	0.02%
2020/10/29	65	68.27	26	69.12	67.90	39	73,573	0.05%
2020/10/28	70	76.31	24.5	75.59	74.90	45.5	71,088	0.06%
2020/10/27	19	82.76	6	82.63	81.60	13	70,088	0.02%
2020/10/26	21	85.38	20	85.06	85.40	1	70,887	0.00%
2020/10/23	18	85.92	5	85.20	85.10	13	71,376	0.02%
2020/10/22	7	85.09	15	86.42	87.30	-8	72,429	-0.01%
2020/10/21	22	87.05	11	86.53	86.40	11	72,400	0.02%
2020/10/20	29	86.72	28	86.17	88.00	1	71,906	0.00%
2020/10/19	13	86.72	21	86.49	85.50	-8	71,528	-0.01%
2020/10/16	12	86.19	16	86.20	83.70	-4	71,336	-0.01%
2020/10/15	16	86.25	15	87.16	85.50	1	71,712	0.00%
2020/10/14	31	85.95	31	86.22	85.60	0	71,470	0.00%
2020/10/13	12	84.51	20	84.41	85.50	-8	71,194	-0.01%
2020/10/12	44	86.05	34	85.04	85.20	10	70,769	0.01%
2020/10/08	30	82.43	73	82.59	84.80	-43	69,865	-0.06%
2020/10/07	5	78.70	10	78.84	79.00	-5	68,398	-0.01%
2020/10/06	16	78.56	7	78.26	77.70	9	68,258	0.01%
2020/10/05	10	76.62	25	76.97	78.20	-15	67,908	-0.02%
2020/09/30	3	73.77	7	74.26	74.40	-4	67,513	-0.01%
2020/09/29	42	76.33	25	75.79	74.10	17	67,447	0.03%
2020/09/28	12	76.93	39	76.36	77.50	-27	67,495	-0.04%
2020/09/25	16	71.96	34	72.81	72.50	-18	68,043	-0.03%
2020/09/24	52	74.76	18	74.48	73.80	34	68,601	0.05%
2020/09/23	2	77.70	5	77.76	77.30	-3	68,536	0.00%
2020/09/22	24	78.03	34	77.35	77.40	-10	69,533	-0.01%
2020/09/21	13	78.27	15	78.77	78.90	-2	70,822	0.00%
2020/09/18	41	79.37	30	78.96	78.20	11	70,780	0.02%
2020/09/17	22	78.96	34	79.02	80.20	-12	71,756	-0.02%
2020/09/16	17	77.79	13	78.00	77.90	4	71,586	0.01%
2020/09/15	24	77.39	33	77.59	76.30	-9	71,361	-0.01%
2020/09/14	17	74.44	36	74.99	76.00	-19	70,461	-0.03%
2020/09/11	8	72.04	11	72.74	72.30	-3	70,578	0.00%
2020/09/10	9	72.69	2	73.85	72.90	7	70,539	0.01%
2020/09/09	7	72.96	7	72.80	73.90	0	70,631	0.00%
2020/09/08	17	73.83	36	73.52	73.20	-19	70,710	-0.03%
2020/09/07	41	72.97	14	73.54	72.10	27	70,942	0.04%
2020/09/04	37	76.37	20	76.63	75.70	17	71,624	0.02%
2020/09/03	25	78.74	40	79.04	78.60	-15	72,189	-0.02%
2020/09/02	14	77.01	28	76.78	76.80	-14	71,634	-0.02%
2020/09/01	79	74.36	96	74.99	77.40	-17	71,278	-0.02%
2020/08/31	19	75.15	17	74.94	73.60	2	70,230	0.00%
2020/08/28	46	74.95	20	75.30	74.50	26	70,159	0.04%
2020/08/27	33	79.30	13	78.38	77.30	20	69,615	0.03%
2020/08/26	126	79.61	152	78.77	79.60	-26	70,441	-0.04%	大買/大賣/
2020/08/25	55	79.40	67	79.95	78.70	-12	71,019	-0.02%
2020/08/24	114	78.81	97	79.58	79.20	17	70,251	0.02%	大買/
2020/08/21	190	81.55	212	81.13	80.60	-22	69,177	-0.03%	大買/大賣/
2020/08/20	176	83.55	128	82.55	79.70	48	67,258	0.07%	大買/大賣/
2020/08/19	102	87.35	113	87.25	88.50	-11	65,728	-0.02%	大買/大賣/
2020/08/18	91	83.85	107	84.59	84.10	-16	64,433	-0.02%	大賣/
2020/08/17	144	83.73	122	83.55	83.00	22	63,683	0.03%	大買/大賣/
2020/08/14	122	82.70	144	83.60	85.00	-22	62,732	-0.04%	大買/大賣/
2020/08/13	154	88.10	147	88.76	80.60	7	60,857	0.01%	大買/大賣/
2020/08/12	133.5	86.51	115	87.14	89.00	18.5	58,690	0.03%	大買/大賣/
2020/08/11	70	79.74	78	80.37	81.60	-8	56,951	-0.01%
2020/08/10	9	76.87	7	77.00	76.00	2	55,194	0.00%
2020/08/07	49.1	75.74	35	75.46	75.50	14.1	54,697	0.03%
2020/08/06	73	75.47	53	75.72	76.10	20	54,167	0.04%
2020/08/05	38	70.78	45	72.92	73.70	-7	52,876	-0.01%
2020/08/04	50	66.57	50	66.42	67.00	0	51,476	0.00%
2020/08/03	34	64.00	20	64.09	63.40	14	51,017	0.03%
2020/07/31	46	64.13	48	64.58	64.30	-2	51,372	0.00%
2020/07/30	16	61.13	38	60.97	62.90	-22	50,629	-0.04%
2020/07/29	36	59.41	32	58.46	59.00	4	49,351	0.01%
2020/07/28	18	58.22	54	58.45	59.40	-36	48,793	-0.07%
2020/07/27	12	56.37	24	56.39	56.50	-12	48,176	-0.02%
2020/07/24	6	55.05	34	55.39	54.70	-28	49,017	-0.06%
2020/07/23	17	56.48	14	57.04	56.30	3	49,234	0.01%
2020/07/22	35	56.67	25	56.62	56.50	10	49,184	0.02%
2020/07/21	35	56.15	44	56.10	56.60	-9	48,638	-0.02%
2020/07/20	16	52.87	41	52.28	53.40	-25	47,666	-0.05%
2020/07/17	17	51.29	4	52.90	50.80	13	47,414	0.03%
2020/07/16	6	52.07	0	52.40	52.40	6	47,493	0.01%
2020/07/15	22	52.63	28	53.46	51.80	-6	47,550	-0.01%
2020/07/14	13	52.82	9	52.49	52.20	4	47,732	0.01%
2020/07/13	40	54.55	0	0.00	53.90	40	47,803	0.08%
2020/07/10	13	55.63	14	54.95	54.40	-1	48,323	0.00%
2020/07/09	37	56.84	46	56.96	56.50	-9	48,738	-0.02%
2020/07/08	15	56.43	5	56.54	56.30	10	49,117	0.02%
2020/07/07	39	56.25	31	56.10	55.90	8	48,970	0.02%
2020/07/06	43	56.60	30	56.70	57.30	13	48,832	0.03%
2020/07/03	18	51.33	19	51.86	53.50	-1	48,232	0.00%
2020/07/02	24	50.05	36	50.24	50.80	-12	47,947	-0.03%
2020/07/01	47	50.28	24	50.33	49.45	23	47,983	0.05%
2020/06/30	37	49.42	136	49.19	50.10	-99	47,110	-0.21%	大賣/
2020/06/29	74	46.45	34	46.88	46.30	40	46,253	0.09%
2020/06/24	71	47.53	98	47.31	47.00	-27	46,104	-0.06%
2020/06/23	33	46.23	41	46.45	46.10	-8	45,327	-0.02%
2020/06/22	41	45.93	50	45.97	45.85	-9	45,315	-0.02%
2020/06/19	46	45.70	33	45.82	45.95	13	45,664	0.03%
2020/06/18	37	45.26	54	45.57	45.75	-17	45,725	-0.04%
2020/06/17	76	45.07	49	44.92	45.00	27	45,501	0.06%
2020/06/16	62	45.15	76	45.09	45.00	-14	45,354	-0.03%
2020/06/15	84	44.45	77	44.85	44.00	7	45,893	0.02%
2020/06/12	79	44.38	70	44.78	44.80	9	45,967	0.02%
2020/06/11	94	45.66	94	45.69	44.65	0	45,829	0.00%
2020/06/10	41	45.05	65	44.99	45.20	-24	44,609	-0.05%
2020/06/09	6	43.50	17	43.59	43.30	-11	43,921	-0.03%
2020/06/08	40	44.30	33	44.11	43.85	7	44,642	0.02%
2020/06/05	26	45.00	33	44.96	44.80	-7	44,671	-0.02%
2020/06/04	39	44.39	22	44.73	44.80	17	44,895	0.04%
2020/06/03	29	43.71	29	43.59	43.80	0	44,819	0.00%
2020/06/02	91	44.91	82	44.23	43.40	9	44,441	0.02%
2020/06/01	5	42.77	37	42.59	44.10	-32	43,713	-0.07%
2020/05/29	22	40.24	17	40.49	40.10	5	42,868	0.01%
2020/05/28	23	40.90	47	40.79	40.40	-24	43,321	-0.06%
2020/05/27	6	40.38	0	0.00	39.90	6	43,190	0.01%
2020/05/26	49	40.05	60	40.17	40.00	-11	43,422	-0.03%
2020/05/25	14	38.70	17	38.96	39.40	-3	43,314	-0.01%
2020/05/22	78	39.55	40	39.63	39.15	38	43,210	0.09%
2020/05/21	8	40.59	49	40.31	40.75	-41	42,963	-0.10%
2020/05/20	99	39.67	77	39.32	39.60	22	42,730	0.05%
2020/05/19	58	38.01	70	38.70	39.10	-12	42,249	-0.03%
2020/05/18	99	40.24	40	39.71	39.55	59	40,794	0.14%
2020/05/15	10	43.12	14	43.59	43.90	-4	39,772	-0.01%
2020/05/14	22	43.95	11	43.67	42.80	11	39,458	0.03%
2020/05/13	17	44.82	0	0.00	44.70	17	39,414	0.04%
2020/05/12	26	44.93	41	45.02	45.00	-15	39,518	-0.04%
2020/05/11	17	45.07	8	45.43	44.95	9	40,066	0.02%
2020/05/08	9	44.72	6	45.13	44.70	3	39,944	0.01%
2020/05/07	16	44.10	11	44.36	44.30	5	39,895	0.01%
2020/05/06	3	43.15	4	43.13	43.05	-1	39,295	0.00%
2020/05/05	1	42.60	5	42.70	42.50	-4	39,282	-0.01%
2020/05/04	4	42.91	12	41.83	43.00	-8	39,354	-0.02%
2020/04/30	47	42.93	35	42.81	42.85	12	39,758	0.03%
2020/04/29	14	41.35	17	41.37	42.00	-3	39,510	-0.01%
2020/04/28	6	39.25	4	39.43	39.45	2	38,831	0.01%
2020/04/27	1	38.00	85	38.37	38.30	-84	38,629	-0.22%
2020/04/24	4	37.55	1	37.55	37.45	3	38,706	0.01%
2020/04/23	29	37.87	44	37.78	37.60	-15	38,911	-0.04%
2020/04/22	2	36.00	55	36.74	37.45	-53	39,313	-0.13%
2020/04/21	46	36.74	9	37.58	36.65	37	39,455	0.09%
2020/04/20	80	38.07	8	38.00	38.10	72	40,149	0.18%
2020/04/17	13	38.78	15	39.14	38.10	-2	40,384	0.00%
2020/04/16	41	37.90	36	38.03	38.10	5	40,082	0.01%
2020/04/15	43	39.10	41	39.23	37.40	2	39,668	0.01%
2020/04/14	10	37.54	31	37.87	38.15	-21	38,970	-0.05%
2020/04/13	59	35.95	40	36.10	35.55	19	38,277	0.05%
2020/04/10	7	34.42	9	34.64	35.00	-2	37,686	-0.01%
2020/04/09	32	34.55	26	34.34	34.70	6	37,724	0.02%
2020/04/08	44	33.82	22	33.61	34.00	22	37,357	0.06%
2020/04/07	20	33.11	31	33.14	33.15	-11	36,620	-0.03%
2020/04/06	38	31.27	40	31.83	31.35	-2	35,705	-0.01%
2020/04/01	55	31.85	47	31.77	31.70	8	35,234	0.02%
2020/03/31	27	32.06	36	31.83	32.00	-9	35,038	-0.03%
2020/03/30	32	29.67	36	29.94	30.90	-4	34,207	-0.01%
2020/03/27	39	31.21	23	31.56	30.25	16	34,448	0.05%
2020/03/26	23	30.81	25	30.92	31.00	-2	34,488	-0.01%
2020/03/25	44	30.83	8	30.98	31.10	36	34,099	0.11%
2020/03/24	5	28.75	17	28.76	28.60	-12	33,725	-0.04%
2020/03/23	62	26.31	54	27.19	27.05	8	33,364	0.02%
2020/03/20	31	26.46	38	26.45	27.05	-7	33,143	-0.02%
2020/03/19	33	24.75	43	25.03	24.60	-10	33,038	-0.03%
2020/03/18	21	27.35	10	27.26	26.20	11	32,226	0.03%
2020/03/17	10	27.17	41	27.70	26.50	-31	31,953	-0.10%
2020/03/16	2	30.15	10	30.70	28.40	-8	31,401	-0.03%
2020/03/13	7	30.51	18	30.48	31.45	-11	31,149	-0.04%
2020/03/12	17	34.21	1	35.60	33.70	16	30,591	0.05%
2020/03/11	10	38.15	7	39.29	37.40	3	29,728	0.01%
2020/03/10	9	38.15	5	39.04	38.95	4	29,350	0.01%
2020/03/09	26	39.80	0	0.00	39.50	26	28,782	0.09%
2020/03/06	1	41.60	0	0.00	41.60	1	28,629	0.00%
2020/03/05	8	42.38	5	42.82	41.90	3	29,206	0.01%
2020/03/04	3	41.63	3	41.82	41.40	0	28,573	0.00%
2020/03/03	5	41.23	9	41.79	41.45	-4	28,765	-0.01%
2020/03/02	5	38.98	2	39.35	39.25	3	28,375	0.01%
2020/02/27	1	39.60	5	40.67	40.00	-4	28,339	-0.01%
2020/02/26	2	41.75	2	42.33	41.25	0	28,229	0.00%
2020/02/25	4	41.95	14	42.01	41.75	-10	28,242	-0.04%
2020/02/24	12	41.30	7	41.51	42.45	5	28,228	0.02%
2020/02/21	20	41.95	0	0.00	41.70	20	28,350	0.07%
2020/02/20	1	42.15	5	42.50	42.00	-4	28,511	-0.01%
2020/02/19	0	0.00	15	41.87	41.75	-15	28,704	-0.05%
2020/02/18	9	41.14	4	41.38	41.10	5	29,215	0.02%
2020/02/17	6	41.36	10	41.16	41.35	-4	29,396	-0.01%
2020/02/14	10	41.60	6	41.96	41.50	4	29,899	0.01%
2020/02/13	14	42.48	4	42.46	42.05	10	30,681	0.03%
2020/02/12	2	41.30	26	42.29	42.85	-24	31,059	-0.08%
2020/02/11	3	40.00	4	40.40	40.30	-1	30,346	0.00%
2020/02/10	13	38.26	7	38.24	39.85	6	30,380	0.02%
2020/02/07	4	39.19	9	39.11	38.90	-5	30,561	-0.02%
2020/02/06	21	40.35	8	39.85	40.20	13	30,529	0.04%
2020/02/05	22	40.17	7	39.90	39.15	15	30,330	0.05%
2020/02/04	2	38.58	5	39.64	40.25	-3	29,924	-0.01%
2020/02/03	6	35.80	12	36.11	36.75	-6	29,326	-0.02%
2020/01/31	49	39.14	26	38.78	38.65	23	29,221	0.08%
2020/01/30	21	40.47	6	40.41	40.35	15	28,739	0.05%
2020/01/20	17	44.24	14	44.43	44.80	3	28,516	0.01%
2020/01/17	6	43.61	4	44.08	43.25	2	28,408	0.01%
2020/01/16	19	43.89	0	0.00	43.60	19	28,750	0.07%
2020/01/15	17	45.11	9	44.91	44.75	8	28,458	0.03%
2020/01/14	6	45.01	27	45.29	45.40	-21	29,106	-0.07%
2020/01/13	13	43.41	8	43.49	43.90	5	28,019	0.02%
2020/01/10	0	0.00	44	42.17	42.40	-44	27,883	-0.16%
2020/01/09	5	41.15	4	41.23	41.05	1	28,095	0.00%
2020/01/08	7	40.63	0	0.00	40.45	7	28,732	0.02%
2020/01/07	1	41.50	9	41.53	41.30	-8	29,020	-0.03%
2020/01/06	31	41.23	2	41.53	41.35	29	29,488	0.10%
2020/01/03	6	43.02	4	42.65	42.50	2	29,657	0.01%
2020/01/02	2	42.88	13	42.84	43.60	-11	29,556	-0.04%
2019/12/31	1	42.00	4	42.00	42.00	-3	29,407	-0.01%
2019/12/30	1	41.75	0	0.00	41.80	1	29,720	0.00%
2019/12/27	7	41.51	1	41.60	41.65	6	29,875	0.02%
2019/12/26	19	41.18	4	41.20	41.10	15	30,009	0.05%
2019/12/25	11	41.63	6	41.98	41.50	5	30,110	0.02%
2019/12/24	12	41.51	14	41.97	42.25	-2	30,221	-0.01%
2019/12/23	14	41.99	2	41.45	41.50	12	29,838	0.04%
2019/12/20	4	43.64	2	43.93	44.10	2	29,535	0.01%
2019/12/19	11	44.02	9	45.02	43.90	2	29,698	0.01%
2019/12/18	4	44.79	4	45.20	44.80	0	29,918	0.00%
2019/12/17	6	46.13	1	45.90	45.75	5	30,235	0.02%
2019/12/16	0	0.00	2	45.18	45.40	-2	30,282	-0.01%
2019/12/13	6	43.92	8	44.61	44.30	-2	30,577	-0.01%
2019/12/12	6	44.80	15	44.81	44.75	-9	30,970	-0.03%
2019/12/11	1	44.00	1	43.95	43.90	0	31,881	0.00%
2019/12/10	9	43.60	4	43.60	44.00	5	32,413	0.02%
2019/12/09	5	44.56	2	44.95	44.35	3	32,396	0.01%
2019/12/06	11	44.88	9	44.91	44.75	2	33,039	0.01%
2019/12/05	4	44.83	9	44.96	44.60	-5	33,533	-0.01%
2019/12/04	1	44.40	1	44.80	44.20	0	34,215	0.00%
2019/12/03	4	44.33	2	44.35	44.80	2	36,255	0.01%
2019/12/02	26	44.31	8	44.32	44.15	18	36,548	0.05%
2019/11/29	8	46.41	4	46.48	46.15	4	37,032	0.01%
2019/11/28	9	47.43	7	47.44	47.00	2	36,977	0.01%
2019/11/27	5	46.95	5	47.11	47.00	0	36,689	0.00%
2019/11/26	3	46.98	2	46.45	46.35	1	36,692	0.00%
2019/11/25	6	46.98	0	0.00	46.35	6	36,504	0.02%
2019/11/22	13	47.61	2	48.15	47.00	11	36,500	0.03%
2019/11/21	11	47.98	2	48.03	48.00	9	36,640	0.02%
2019/11/20	4	48.05	6	48.21	48.80	-2	37,003	-0.01%
2019/11/19	12	48.63	3	49.00	48.55	9	37,762	0.02%
2019/11/18	3	49.43	10	49.59	49.65	-7	37,745	-0.02%
2019/11/15	3	49.87	6	49.46	48.50	-3	37,910	-0.01%
2019/11/14	5	48.44	4	48.48	48.10	1	37,402	0.00%
2019/11/13	21	48.68	4	48.35	48.30	17	37,744	0.05%
2019/11/12	27	49.31	27	49.23	50.00	0	38,117	0.00%
2019/11/11	11	47.45	15	47.50	47.10	-4	38,339	-0.01%
2019/11/08	2	46.15	3	46.13	46.00	-1	37,832	0.00%
2019/11/06	6	45.48	2	45.70	45.20	4	38,583	0.01%
2019/11/05	7	47.73	5	47.94	47.50	2	38,615	0.01%
2019/11/04	0	0.00	2	47.80	47.40	-2	39,116	-0.01%
2019/10/31	2	48.10	1	47.65	47.15	1	40,213	0.00%
2019/10/30	7	47.91	5	48.29	48.25	2	40,268	0.00%
2019/10/29	1	46.60	1	46.85	46.90	0	40,202	0.00%
2019/10/28	1	48.20	2	48.15	47.50	-1	40,359	0.00%
2019/10/25	6	48.01	8	48.29	48.20	-2	40,460	0.00%
2019/10/24	11	48.55	19	48.95	48.15	-8	40,493	-0.02%
2019/10/23	12	48.42	2	48.05	48.25	10	40,302	0.02%
2019/10/22	17	47.75	16	48.00	48.25	1	40,503	0.00%
2019/10/21	1	45.90	1	45.85	45.85	0	40,114	0.00%
2019/10/18	4	46.58	0	0.00	46.20	4	40,718	0.01%
2019/10/17	4	47.25	12	47.18	47.00	-8	42,029	-0.02%
2019/10/16	0	0.00	6	47.75	47.80	-6	43,605	-0.01%
2019/10/15	9	46.30	16	46.43	46.55	-7	43,671	-0.02%
2019/10/14	10	45.62	1	46.55	46.35	9	43,508	0.02%
2019/10/09	4	44.18	7	43.89	43.10	-3	43,186	-0.01%
2019/10/08	15	45.89	10	45.83	45.60	5	43,288	0.01%
2019/10/07	1	46.25	7	46.30	46.40	-6	43,819	-0.01%
2019/10/04	6	46.03	4	45.55	45.30	2	44,048	0.00%
2019/10/03	7	44.99	2	44.55	45.15	5	44,257	0.01%
2019/10/02	5	44.85	2	43.75	44.80	3	44,342	0.01%
2019/10/01	7	43.86	0	0.00	44.20	7	44,433	0.02%
2019/09/26	4	45.79	37	45.24	45.20	-33	44,804	-0.07%
2019/09/25	5	45.33	15	46.23	45.50	-10	45,212	-0.02%
2019/09/24	3	47.48	1	47.65	46.65	2	45,998	0.00%
2019/09/23	3	47.47	1	47.65	47.65	2	46,264	0.00%
2019/09/20	2	45.98	8	46.14	46.50	-6	46,602	-0.01%
2019/09/19	0	0.00	1	46.45	46.50	-1	46,573	0.00%
2019/09/18	2	46.28	6	46.58	46.30	-4	46,481	-0.01%
2019/09/17	5	46.34	4	46.63	46.10	1	46,224	0.00%
2019/09/16	2	45.15	2	46.15	46.80	0	46,336	0.00%
2019/09/12	9	44.66	23	44.75	44.95	-14	46,632	-0.03%
2019/09/11	3	43.50	3	43.27	43.25	0	47,238	0.00%
2019/09/10	47	43.33	5	43.36	43.05	42	47,453	0.09%
2019/09/09	12	44.48	12	44.79	44.80	0	47,335	0.00%
2019/09/06	10	43.98	1	44.55	43.85	9	47,198	0.02%
2019/09/05	7	43.37	33	44.08	44.65	-26	46,991	-0.06%
2019/09/04	1	41.30	7	40.87	41.25	-6	45,506	-0.01%
2019/09/03	8	40.65	12	40.12	39.80	-4	46,523	-0.01%
2019/09/02	0	0.00	8	40.04	40.00	-8	46,195	-0.02%
2019/08/30	9	39.54	7	39.74	39.05	2	46,240	0.00%
2019/08/29	1	39.40	0	0.00	39.05	1	46,775	0.00%
2019/08/28	0	0.00	6	38.69	38.85	-6	46,957	-0.01%
2019/08/27	9	38.82	0	0.00	38.55	9	47,307	0.02%
2019/08/26	8	39.06	9	39.30	38.80	-1	47,564	0.00%
2019/08/23	21	40.59	6	40.65	40.65	15	47,781	0.03%
2019/08/22	8	41.23	37	40.86	41.10	-29	47,682	-0.06%
2019/08/21	2	39.83	4	39.50	39.55	-2	46,899	0.00%
2019/08/20	2	40.03	13	40.35	39.90	-11	47,010	-0.02%
2019/08/19	15	39.42	8	39.54	39.70	7	47,277	0.01%
2019/08/16	4	39.81	3	39.33	39.25	1	48,111	0.00%
2019/08/15	15	39.62	14	39.75	39.85	1	48,224	0.00%
2019/08/14	3	39.12	21	39.44	39.00	-18	47,799	-0.04%
2019/08/13	21	37.16	14	37.50	37.10	7	47,419	0.01%
2019/08/12	11	38.00	1	38.10	38.05	10	48,458	0.02%
2019/08/08	11	37.30	9	37.79	38.15	2	49,224	0.00%
2019/08/07	8	36.59	15	37.31	36.35	-7	49,545	-0.01%
2019/08/06	8	34.74	3	35.53	35.75	5	49,334	0.01%
2019/08/05	9	36.72	9	36.41	35.90	0	49,294	0.00%
2019/08/02	10	35.73	10	36.85	36.65	0	49,868	0.00%
2019/08/01	3	37.33	4	37.63	37.25	-1	49,421	0.00%
2019/07/31	8	38.01	3	38.02	38.00	5	49,781	0.01%
2019/07/30	5	38.82	7	39.14	38.70	-2	49,785	0.00%
2019/07/29	4	40.38	3	40.25	40.20	1	50,021	0.00%
2019/07/26	2	41.20	0	0.00	41.15	2	50,057	0.00%
2019/07/25	4	41.20	5	40.93	40.60	-1	50,000	0.00%
2019/07/24	11	40.45	7	39.75	39.50	4	50,101	0.01%
2019/07/23	50	40.99	6	40.69	40.20	44	50,660	0.09%
2019/07/22	11	40.88	15	41.53	41.75	-4	50,543	-0.01%
2019/07/19	31	41.28	16	41.28	40.60	15	50,467	0.03%
2019/07/18	17	39.55	59	39.39	39.50	-42	49,616	-0.08%
2019/07/17	8	37.99	7	37.44	37.15	1	48,002	0.00%
2019/07/16	5	37.04	9	37.50	36.85	-4	47,536	-0.01%
2019/07/15	2	37.10	2	37.20	37.20	0	48,060	0.00%
2019/07/12	46	36.94	22	36.88	36.70	24	48,068	0.05%
2019/07/11	0	0.00	2	37.48	37.50	-2	47,836	0.00%
2019/07/10	1	35.90	1	35.95	35.80	0	47,672	0.00%
2019/07/09	5	36.03	6	35.76	35.30	-1	47,496	0.00%
2019/07/08	5	37.06	7	37.12	37.15	-2	47,678	0.00%
2019/07/05	18	37.41	18	37.49	37.45	0	48,388	0.00%
2019/07/04	10	37.52	5	37.34	37.30	5	49,413	0.01%
2019/07/03	14	37.35	17	37.03	37.20	-3	50,337	-0.01%
2019/07/02	9	38.39	11	38.69	38.50	-2	51,725	0.00%
2019/07/01	9	38.63	6	38.42	38.75	3	52,740	0.01%
2019/06/28	11	35.72	12	35.43	35.25	-1	52,305	0.00%
2019/06/27	38	34.97	52	35.32	35.50	-14	53,133	-0.03%
2019/06/26	21	34.40	15	34.44	34.50	6	53,161	0.01%
2019/06/25	10	34.35	12	34.18	34.00	-2	53,193	0.00%
2019/06/24	12	34.31	4	34.35	34.60	8	53,604	0.01%
2019/06/21	20	35.08	3	35.27	34.55	17	54,627	0.03%
2019/06/20	13	35.32	10	35.43	35.40	3	54,301	0.01%
2019/06/19	3	33.97	59	34.17	34.75	-56	53,334	-0.10%
2019/06/18	0	0.00	1	31.10	31.60	-1	52,857	0.00%
2019/06/17	28	32.17	31	32.45	32.00	-3	53,956	-0.01%
2019/06/14	5	32.79	4	32.55	31.80	1	54,160	0.00%
2019/06/13	34	33.10	37	32.75	32.60	-3	54,797	-0.01%
2019/06/12	24	33.09	14	33.05	32.95	10	54,846	0.02%
2019/06/11	21	32.81	36	32.84	33.50	-15	54,597	-0.03%
2019/06/10	18	29.54	34	29.95	31.00	-16	53,189	-0.03%
2019/06/06	7	28.51	4	28.81	28.65	3	52,550	0.01%
2019/06/05	45	30.11	46	29.96	28.70	-1	52,461	0.00%
2019/06/04	17	29.11	20	29.44	29.45	-3	52,060	-0.01%
2019/06/03	16	29.18	16	29.28	28.70	0	52,433	0.00%
2019/05/31	13	29.12	18	29.20	29.95	-5	52,430	-0.01%
2019/05/30	11	28.79	10	28.87	28.60	1	52,743	0.00%
2019/05/29	11	28.27	21	27.87	28.65	-10	52,975	-0.02%
2019/05/28	18	28.22	17	28.41	28.00	1	52,718	0.00%
2019/05/27	39	28.26	28	28.27	28.15	11	52,957	0.02%
2019/05/24	55	28.48	48	28.50	28.00	7	52,971	0.01%
2019/05/23	40	28.76	62	28.23	28.30	-22	52,209	-0.04%
2019/05/22	23	31.26	22	30.90	30.45	1	51,339	0.00%
2019/05/21	37	30.66	37	30.88	31.15	0	50,851	0.00%
2019/05/20	34	30.63	32	30.75	30.45	2	50,485	0.00%
2019/05/17	31	32.70	15	32.89	31.60	16	49,911	0.03%
2019/05/16	23	35.67	6	35.47	34.70	17	48,884	0.03%
2019/05/15	16	36.21	46	36.14	37.50	-30	48,004	-0.06%
2019/05/14	69	35.59	63	35.60	35.00	6	47,407	0.01%
2019/05/13	23	35.32	34	35.49	35.80	-11	47,291	-0.02%
2019/05/10	40	34.48	43	34.61	34.40	-3	47,036	-0.01%
2019/05/09	72	34.95	44	34.54	33.80	28	46,479	0.06%
2019/05/08	10	34.70	14	34.07	35.60	-4	46,563	-0.01%
2019/05/07	3	34.40	17	34.17	34.55	-14	46,466	-0.03%
2019/05/06	25	32.67	9	33.01	33.05	16	46,278	0.03%
2019/05/03	5	34.66	4	34.85	34.80	1	46,117	0.00%
2019/05/02	4	34.15	3	34.23	34.40	1	46,079	0.00%
2019/04/30	32	33.58	29	33.42	34.45	3	46,322	0.01%
2019/04/29	31	33.69	54	33.01	32.50	-23	45,976	-0.05%
2019/04/26	42	36.53	3	36.10	36.05	39	45,347	0.09%
2019/04/25	23	37.87	23	37.54	37.95	0	44,961	0.00%
2019/04/24	2	37.65	28	37.73	37.95	-26	44,559	-0.06%
2019/04/23	10	36.55	8	36.26	36.25	2	44,060	0.00%
2019/04/22	15	38.04	15	38.48	37.60	0	44,178	0.00%
2019/04/19	14	38.28	62	38.41	37.60	-48	44,972	-0.11%
2019/04/18	18	38.23	5	37.69	37.00	13	44,786	0.03%
2019/04/17	5	38.15	14	37.94	37.55	-9	46,337	-0.02%
2019/04/16	34	38.42	19	38.16	37.25	15	46,299	0.03%
2019/04/15	21	37.07	8	37.21	37.10	13	46,543	0.03%
2019/04/12	52	36.73	50	36.70	36.70	2	47,031	0.00%
2019/04/11	24	36.65	27	36.75	36.25	-3	47,585	-0.01%
2019/04/10	39	37.06	44	36.17	36.00	-5	47,233	-0.01%
2019/04/09	59	37.42	7	36.96	36.35	52	46,493	0.11%
2019/04/08	72	37.37	60	37.90	39.25	12	46,201	0.03%
2019/04/03	25	34.22	24	34.23	36.05	1	44,730	0.00%
2019/04/02	22	32.63	24	32.82	32.95	-2	43,720	0.00%
2019/04/01	10	31.47	41	31.41	32.30	-31	43,301	-0.07%
2019/03/29	31	29.70	32	29.94	29.60	-1	41,989	0.00%
2019/03/28	9	29.64	10	29.81	29.90	-1	41,685	0.00%
2019/03/27	7	29.51	22	29.43	29.65	-15	42,032	-0.04%
2019/03/26	14	29.54	4	30.20	28.80	10	42,145	0.02%
2019/03/25	26	29.76	30	29.70	30.30	-4	41,759	-0.01%
2019/03/22	33	29.92	23	30.05	29.85	10	42,580	0.02%
2019/03/21	25	29.85	50	30.02	30.15	-25	43,142	-0.06%
2019/03/20	74	29.56	108	28.97	29.20	-34	43,479	-0.08%	大賣/
2019/03/19	30	28.03	42	28.16	27.80	-12	43,091	-0.03%
2019/03/18	6	27.68	34	28.13	28.45	-28	43,621	-0.06%
2019/03/15	2	25.93	2	26.05	25.90	0	44,889	0.00%
2019/03/14	10	25.45	7	25.18	25.45	3	45,411	0.01%
2019/03/13	2	25.00	8	25.11	24.90	-6	45,916	-0.01%
2019/03/12	1	24.80	0	0.00	24.80	1	46,127	0.00%
2019/03/11	10	24.95	0	0.00	24.40	10	46,637	0.02%
2019/03/08	5	24.95	5	25.20	24.90	0	47,477	0.00%
2019/03/07	0	0.00	88	25.60	25.25	-88	48,383	-0.18%
2019/03/06	37	24.66	10	24.80	24.65	27	48,546	0.06%
2019/03/05	10	25.22	1	25.30	24.60	9	48,447	0.02%
2019/03/04	86	25.16	16	25.45	26.25	70	48,144	0.15%
2019/02/26	5	24.80	6	24.84	24.25	-1	47,534	0.00%
2019/02/25	8	24.29	16	24.06	24.55	-8	47,565	-0.02%
2019/02/22	5	23.20	0	0.00	23.15	5	47,565	0.01%
2019/02/20	12	23.54	1	23.60	23.45	11	48,306	0.02%
2019/02/18	0	0.00	3	24.15	23.70	-3	51,142	-0.01%
2019/02/15	0	0.00	8	24.19	24.20	-8	51,091	-0.02%
2019/02/14	1	24.30	1	24.35	24.20	0	51,262	0.00%
2019/02/12	4	23.74	0	0.00	23.50	4	50,880	0.01%
2019/02/11	10	22.90	1	23.20	23.25	9	50,453	0.02%
2019/01/30	13	22.95	10	22.98	22.50	3	50,157	0.01%
2019/01/29	9	22.56	5	22.79	22.85	4	49,844	0.01%
2019/01/28	0	0.00	4	22.51	22.35	-4	49,256	-0.01%
2019/01/25	0	0.00	11	21.75	21.70	-11	48,865	-0.02%
2019/01/24	9	21.63	6	21.61	21.60	3	48,687	0.01%
2019/01/23	12	21.09	2	21.35	21.15	10	48,309	0.02%
2019/01/22	3	21.28	3	21.28	21.35	0	48,270	0.00%
2019/01/21	1	22.35	1	22.55	22.10	0	48,107	0.00%
2019/01/18	0	0.00	2	21.93	22.15	-2	47,932	0.00%
2019/01/17	2	21.78	3	21.48	21.45	-1	47,527	0.00%
2019/01/16	1	21.45	1	21.55	21.55	0	47,486	0.00%
2019/01/14	2	21.05	0	0.00	21.05	2	47,003	0.00%
2019/01/11	15	22.30	16	21.73	21.20	-1	46,587	0.00%
2019/01/10	1	22.15	2	21.93	22.10	-1	45,563	0.00%
2019/01/09	10	22.40	6	22.57	22.05	4	45,111	0.01%
2019/01/08	4	24.51	1	24.60	24.45	3	43,553	0.01%
2019/01/07	3	24.88	8	24.97	24.10	-5	43,384	-0.01%
2019/01/04	13	23.88	15	23.89	23.90	-2	42,886	0.00%
2019/01/03	14	23.80	15	23.99	24.20	-1	42,612	0.00%
2019/01/02	3	22.85	22	22.87	23.10	-19	42,096	-0.05%
2018/12/28	13	22.58	4	22.85	22.30	9	41,712	0.02%
2018/12/27	10	22.57	6	22.80	23.20	4	41,775	0.01%
2018/12/25	2	22.20	2	22.18	22.05	0	40,503	0.00%
2018/12/21	18	22.50	4	22.88	22.90	14	40,995	0.03%
2018/12/20	0	0.00	20	22.85	22.95	-20	40,686	-0.05%
2018/12/19	14	23.43	13	22.57	22.25	1	40,167	0.00%
2018/12/18	1	22.50	2	22.85	23.10	-1	40,020	0.00%
2018/12/17	2	23.05	0	0.00	22.45	2	39,933	0.01%
2018/12/14	7	23.14	2	22.80	22.60	5	39,015	0.01%
2018/12/13	0	0.00	7	23.28	22.95	-7	38,567	-0.02%
2018/12/12	26	24.70	17	24.54	24.20	9	38,480	0.02%
2018/12/11	4	24.70	9	24.57	24.65	-5	39,611	-0.01%
2018/12/10	76	24.24	18	24.34	24.45	58	39,067	0.15%
2018/12/07	7	23.12	15	22.88	23.35	-8	37,090	-0.02%
2018/12/06	13	21.58	6	22.18	21.25	7	36,201	0.02%
2018/12/05	4	22.16	26	22.31	22.90	-22	35,368	-0.06%
2018/12/04	6	22.67	4	22.81	22.55	2	35,143	0.01%
2018/12/03	5	22.33	8	22.72	22.75	-3	34,558	-0.01%
2018/11/30	3	19.98	16	21.46	21.15	-13	33,688	-0.04%
2018/11/29	4	20.10	17	20.18	20.00	-13	32,619	-0.04%
2018/11/28	5	19.88	10	19.88	19.95	-5	32,253	-0.02%
2018/11/27	16	19.58	8	19.59	20.00	8	32,012	0.02%
2018/11/26	1	18.85	1	18.75	18.75	0	31,484	0.00%
2018/11/23	0	0.00	1	18.60	18.70	-1	31,339	0.00%
2018/11/22	2	19.58	0	0.00	18.65	2	31,097	0.01%
2018/11/21	4	19.88	21	19.94	20.05	-17	30,694	-0.06%
2018/11/20	13	20.06	21	19.78	19.95	-8	30,241	-0.03%
2018/11/19	9	19.88	5	19.80	19.80	4	30,093	0.01%
2018/11/16	20	19.41	20	19.66	19.65	0	30,298	0.00%
2018/11/15	4	17.90	16	18.06	18.70	-12	28,350	-0.04%
2018/11/14	3	16.82	12	17.02	17.00	-9	26,927	-0.03%
2018/11/13	4	16.38	4	16.59	16.85	0	26,700	0.00%
2018/11/12	0	0.00	1	16.90	16.70	-1	26,521	0.00%
2018/11/09	0	0.00	1	16.20	16.15	-1	26,558	0.00%
2018/11/08	0	0.00	18	16.25	15.80	-18	26,801	-0.07%
2018/11/06	1	16.20	1	16.00	15.45	0	27,593	0.00%
2018/11/05	0	0.00	7	15.93	16.00	-7	27,724	-0.03%
2018/11/02	5	15.60	0	0.00	15.60	5	28,102	0.02%
2018/10/31	0	0.00	5	15.12	15.05	-5	27,747	-0.02%
2018/10/30	5	14.50	9	14.48	14.65	-4	27,564	-0.01%
2018/10/29	8	14.95	4	14.85	14.60	4	27,263	0.01%
2018/10/26	1	16.00	0	0.00	15.90	1	26,957	0.00%
2018/10/25	20	16.04	5	16.04	16.00	15	26,810	0.06%
2018/10/24	4	16.45	1	16.35	16.45	3	26,656	0.01%
2018/10/23	0	0.00	2	16.15	16.00	-2	26,467	-0.01%
2018/10/22	5	16.35	0	0.00	16.35	5	26,571	0.02%
2018/10/19	2	15.90	1	16.00	16.20	1	26,532	0.00%
2018/10/18	1	16.45	0	0.00	16.60	1	26,337	0.00%
2018/10/17	1	16.15	0	0.00	16.05	1	26,163	0.00%
2018/10/16	0	0.00	1	15.80	15.85	-1	25,958	0.00%
2018/10/15	0	0.00	3	16.05	16.30	-3	25,623	-0.01%
2018/10/12	6	16.05	0	0.00	16.45	6	25,490	0.02%
2018/10/11	8	15.99	0	0.00	15.80	8	25,153	0.03%
2018/10/09	7	18.46	1	18.35	17.55	6	24,461	0.02%
2018/10/08	2	18.95	17	19.15	19.20	-15	23,636	-0.06%
2018/10/05	4	19.45	3	18.68	18.65	1	23,400	0.00%
2018/10/03	0	0.00	1	19.80	19.50	-1	22,549	0.00%
2018/10/02	0	0.00	1	19.60	19.55	-1	22,337	0.00%
2018/10/01	10	20.12	3	19.95	20.15	7	21,979	0.03%
2018/09/28	6	20.26	6	20.35	20.05	0	21,947	0.00%
2018/09/27	6	19.99	2	19.73	19.55	4	21,033	0.02%
2018/09/26	8	19.96	3	20.00	20.00	5	20,762	0.02%
2018/09/25	13	19.96	3	20.00	20.30	10	20,528	0.05%
2018/09/21	4	19.28	3	19.30	19.10	1	19,851	0.01%
2018/09/20	1	19.75	1	19.75	19.75	0	18,981	0.00%
2018/09/19	3	20.38	8	20.21	19.70	-5	18,655	-0.03%
2018/09/18	4	20.11	9	20.11	19.85	-5	18,040	-0.03%
2018/09/17	3	19.68	41	20.17	20.05	-38	17,160	-0.22%
2018/09/14	0	0.00	7	18.70	19.00	-7	14,851	-0.05%
2018/09/13	3	18.18	0	0.00	18.15	3	14,092	0.02%
2018/09/12	5	18.15	5	18.05	18.15	0	13,716	0.00%
2018/09/10	2	16.95	5	17.20	16.90	-3	13,926	-0.02%
2018/09/07	8	17.68	1	17.80	17.60	7	15,843	0.04%
2018/09/06	7	18.06	5	18.20	18.00	2	16,187	0.01%
2018/09/05	5	18.30	0	0.00	18.20	5	16,433	0.03%
2018/09/04	3	18.18	3	18.30	18.10	0	16,252	0.00%
2018/08/31	0	0.00	1	17.60	17.60	-1	15,537	-0.01%
2018/08/28	0	0.00	21	18.16	18.00	-21	15,641	-0.13%
2018/08/24	12	17.87	0	0.00	18.00	12	15,638	0.08%
2018/08/23	15	17.92	15	17.91	18.20	0	15,332	0.00%
2018/08/21	0	0.00	1	17.05	17.15	-1	14,688	-0.01%
2018/08/20	0	0.00	11	17.13	17.00	-11	14,688	-0.07%
2018/08/17	29	18.06	22	17.88	17.60	7	14,521	0.05%
2018/08/16	21	17.22	22	17.69	17.85	-1	14,172	-0.01%
2018/08/15	3	17.48	3	17.47	17.25	0	13,676	0.00%
2018/08/14	2	17.40	2	17.35	17.40	0	13,305	0.00%
2018/08/13	1	17.15	12	17.30	17.10	-11	13,070	-0.08%
2018/08/10	8	16.73	0	0.00	16.65	8	12,408	0.06%
2018/08/09	5	16.90	0	0.00	17.00	5	12,170	0.04%
2018/08/07	0	0.00	2	16.15	16.20	-2	12,010	-0.02%
2018/08/02	2	15.90	0	0.00	15.95	2	12,278	0.02%
2018/07/31	0	0.00	2	16.45	16.25	-2	12,376	-0.02%
2018/07/30	1	16.20	0	0.00	16.40	1	12,401	0.01%
2018/07/27	2	16.58	1	16.50	16.70	1	12,434	0.01%
2018/07/26	1	16.40	1	16.50	16.35	0	12,468	0.00%
2018/07/25	6	16.55	2	16.63	16.55	4	12,586	0.03%
2018/07/24	1	16.45	0	0.00	16.50	1	12,665	0.01%
2018/07/19	0	0.00	5	16.45	16.45	-5	13,167	-0.04%
2018/07/18	2	16.30	7	16.36	16.35	-5	13,360	-0.04%
2018/07/13	1	16.10	0	0.00	16.20	1	13,757	0.01%
2018/07/11	1	15.95	0	0.00	15.90	1	13,831	0.01%
2018/07/10	0	0.00	1	16.05	15.95	-1	13,873	-0.01%
2018/07/06	2	15.60	0	0.00	15.40	2	14,054	0.01%
2018/07/04	1	15.85	0	0.00	15.85	1	13,881	0.01%
2018/07/03	2	16.13	2	16.00	15.80	0	13,830	0.00%
2018/07/02	0	0.00	1	16.30	16.20	-1	13,791	-0.01%
2018/06/29	0	0.00	4	16.30	16.30	-4	13,797	-0.03%
2018/06/28	14	16.29	34	16.12	16.10	-20	13,784	-0.15%
2018/06/27	10	16.30	0	0.00	16.20	10	13,772	0.07%
2018/06/26	4	16.46	19	16.36	16.40	-15	13,846	-0.11%
2018/06/25	1	16.90	1	16.95	16.90	0	13,926	0.00%
2018/06/22	1	16.95	0	0.00	16.90	1	14,169	0.01%
2018/06/21	0	0.00	4	17.15	17.10	-4	14,225	-0.03%
2018/06/20	2	17.35	8	17.23	17.20	-6	14,345	-0.04%
2018/06/19	11	17.80	1	17.45	17.40	10	14,405	0.07%
2018/06/15	96	18.28	28	18.38	17.70	68	14,212	0.48%
2018/06/14	5	17.49	8	17.24	17.70	-3	12,301	-0.02%
2018/06/13	10	17.43	1	17.15	17.15	9	12,135	0.07%
2018/06/12	0	0.00	2	17.40	17.05	-2	11,916	-0.02%
2018/06/08	2	17.13	0	0.00	17.15	2	12,277	0.02%
2018/06/06	0	0.00	25	17.25	17.25	-25	12,775	-0.20%
2018/06/04	1	17.25	7	17.34	17.60	-6	13,377	-0.04%
2018/05/31	0	0.00	5	17.01	16.80	-5	13,361	-0.04%
2018/05/30	5	16.88	2	17.05	16.80	3	13,572	0.02%
2018/05/29	5	17.09	10	17.15	17.05	-5	13,743	-0.04%
2018/05/28	1	17.35	0	0.00	17.40	1	14,087	0.01%
2018/05/25	2	17.25	0	0.00	17.20	2	14,339	0.01%
2018/05/24	1	17.45	0	0.00	17.40	1	14,560	0.01%
2018/05/18	10	17.05	0	0.00	17.05	10	16,817	0.06%
2018/05/17	0	0.00	1	17.60	17.50	-1	17,382	-0.01%
2018/05/15	2	17.48	6	17.53	17.35	-4	18,190	-0.02%
2018/05/14	3	17.32	0	0.00	17.15	3	19,184	0.02%
2018/05/11	4	17.31	2	17.30	17.15	2	19,930	0.01%
2018/05/08	0	0.00	2	17.25	17.20	-2	24,181	-0.01%
2018/05/07	0	0.00	1	16.85	16.85	-1	25,602	0.00%
2018/05/04	4	17.01	29	17.09	16.75	-25	27,077	-0.09%
2018/05/03	13	17.18	11	17.31	17.25	2	28,152	0.01%
2018/05/02	5	17.05	1	17.15	17.05	4	29,687	0.01%
2018/04/30	1	16.95	1	17.10	16.80	0	29,843	0.00%
2018/04/27	0	0.00	10	16.35	16.50	-10	30,038	-0.03%
2018/04/26	0	0.00	10	17.00	16.60	-10	30,253	-0.03%
2018/04/25	40	16.42	0	0.00	16.80	40	30,650	0.13%
2018/04/24	0	0.00	1	17.25	16.90	-1	30,719	0.00%
2018/04/23	10	18.00	0	0.00	17.95	10	31,375	0.03%
2018/04/17	3	18.42	2	18.58	18.05	1	31,653	0.00%
2018/04/13	2	18.75	1	18.95	18.75	1	32,570	0.00%
2018/04/12	1	18.90	44	18.77	18.65	-43	32,799	-0.13%
2018/04/11	0	0.00	1	18.20	18.00	-1	32,798	0.00%
2018/04/10	1	18.40	0	0.00	18.10	1	32,831	0.00%
2018/04/09	0	0.00	1	18.20	18.15	-1	32,971	0.00%
2018/04/03	2	18.50	20	18.65	18.55	-18	33,070	-0.05%
2018/04/02	1	19.10	0	0.00	18.75	1	33,166	0.00%
2018/03/28	3	19.40	1	19.30	19.20	2	33,833	0.01%
2018/03/27	0	0.00	13	19.45	19.65	-13	33,767	-0.04%
2018/03/26	16	18.89	1	19.10	18.90	15	33,654	0.04%
2018/03/23	11	18.50	1	18.60	18.70	10	33,972	0.03%
2018/03/22	26	19.46	0	0.00	19.20	26	34,072	0.08%
2018/03/21	5	20.12	1	20.25	19.95	4	34,411	0.01%
2018/03/20	1	19.90	6	20.03	20.05	-5	34,540	-0.01%
2018/03/19	1	19.95	2	20.10	19.80	-1	34,878	0.00%
2018/03/16	23	20.18	1	20.00	19.75	22	35,823	0.06%
2018/03/15	1	20.15	21	20.26	20.05	-20	36,500	-0.05%
2018/03/14	6	20.00	1	19.90	19.85	5	36,260	0.01%
2018/03/13	1	20.15	2	20.25	20.15	-1	36,428	0.00%
2018/03/12	2	19.83	2	19.83	19.85	0	36,767	0.00%
2018/03/09	0	0.00	1	19.65	19.55	-1	36,757	0.00%
2018/03/08	13	19.48	4	19.79	19.80	9	36,560	0.02%
2018/03/07	8	19.09	0	0.00	19.10	8	35,992	0.02%
2018/03/06	6	19.11	2	18.95	19.25	4	35,838	0.01%
2018/03/05	5	19.51	1	19.30	18.80	4	35,853	0.01%
2018/03/02	1	19.75	2	19.65	19.55	-1	35,579	0.00%
2018/03/01	4	20.39	3	20.30	20.15	1	35,353	0.00%
2018/02/27	4	20.00	5	19.90	20.20	-1	34,992	0.00%
2018/02/26	11	19.90	3	20.30	19.90	8	34,738	0.02%
2018/02/23	2	20.18	2	20.45	20.20	0	34,638	0.00%
2018/02/22	16	20.30	18	20.51	20.60	-2	34,304	-0.01%
2018/02/21	3	19.68	6	19.77	19.90	-3	33,667	-0.01%
2018/02/12	2	19.50	9	19.50	18.50	-7	33,096	-0.02%
2018/02/09	3	18.38	0	0.00	19.00	3	32,711	0.01%
2018/02/08	12	18.97	6	19.13	18.70	6	32,221	0.02%
2018/02/07	19	19.90	0	0.00	19.35	19	31,995	0.06%
2018/02/06	13	19.47	10	19.63	19.05	3	31,452	0.01%
2018/02/05	4	20.95	22	20.89	21.00	-18	30,419	-0.06%
2018/02/02	10	20.90	21	21.01	20.90	-11	29,702	-0.04%
2018/02/01	32	21.12	5	21.19	21.10	27	28,889	0.09%
2018/01/31	31	20.44	64	20.92	21.20	-33	28,550	-0.12%
2018/01/30	41	19.70	27	20.01	19.60	14	26,485	0.05%
2018/01/29	24	19.09	19	19.21	19.80	5	25,279	0.02%
2018/01/26	16	18.77	11	18.80	18.55	5	24,190	0.02%
2018/01/25	16	18.35	28	18.56	18.60	-12	23,074	-0.05%
2018/01/24	0	0.00	11	17.44	17.30	-11	21,455	-0.05%
2018/01/23	1	17.40	1	17.65	17.70	0	21,151	0.00%
2018/01/22	1	17.15	1	17.30	17.15	0	20,782	0.00%
2018/01/19	2	18.10	4	18.10	17.85	-2	20,467	-0.01%
2018/01/18	6	17.92	9	17.93	17.85	-3	19,948	-0.02%
2018/01/17	0	0.00	35	17.95	17.90	-35	19,607	-0.18%
2018/01/16	15	17.38	6	17.53	17.55	9	18,760	0.05%
2018/01/15	1	17.55	1	17.20	17.10	0	18,568	0.00%
2018/01/12	1	17.60	3	17.60	17.50	-2	18,286	-0.01%
2018/01/11	7	17.24	1	17.00	17.30	6	17,938	0.03%
2018/01/10	10	16.90	1	17.05	16.85	9	17,791	0.05%
2018/01/09	28	17.47	14	17.49	17.30	14	17,540	0.08%
2018/01/08	7	17.15	5	16.97	17.15	2	16,729	0.01%
2018/01/05	7	16.89	11	16.86	16.90	-4	16,330	-0.02%
2018/01/04	5	16.65	0	0.00	16.65	5	16,125	0.03%
2018/01/03	10	16.65	0	0.00	16.60	10	16,023	0.06%
2018/01/02	1	16.75	14	16.34	16.80	-13	15,821	-0.08%