華星光 (4979)-元大-崇德券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
153.0
漲跌
--
漲幅
0.00%
成交量
10,125張
產業
上櫃通信網路類股
408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

華星光 (4979)籌碼相關－元大-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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	2	152.50	1	155.50	153.00	1	19,469	0.01%
2024/11/21	3	151.33	7	152.29	153.00	-4	19,420	-0.02%
2024/11/20	8	148.69	8	148.06	148.00	0	19,356	0.00%
2024/11/19	7	145.93	9	145.67	147.50	-2	19,472	-0.01%
2024/11/18	2.1	142.71	1	141.00	141.00	1.1	19,553	0.01%
2024/11/15	15.2	145.77	13	146.58	146.00	2.2	19,574	0.01%
2024/11/14	16	153.56	19	153.50	152.00	-3	19,410	-0.02%
2024/11/13	10.2	152.70	3	155.83	149.50	7.2	19,192	0.04%
2024/11/12	4	156.50	13	156.62	157.50	-9	18,911	-0.05%
2024/11/11	24	159.48	88	159.36	157.50	-64	18,964	-0.34%
2024/11/08	36	158.94	68.9	158.74	159.00	-32.9	18,684	-0.18%
2024/11/07	12	152.38	12	153.00	150.00	0	18,117	0.00%
2024/11/06	4	148.88	5	150.70	151.50	-1	17,935	-0.01%
2024/11/05	15	147.83	15.1	147.64	147.00	-0.1	17,804	0.00%
2024/11/04	4	143.51	14	146.25	147.50	-10	17,688	-0.06%
2024/11/01	3.8	138.71	4	141.50	142.50	-0.2	17,533	0.00%
2024/10/30	3.2	140.44	4	139.39	139.50	-0.8	17,470	0.00%
2024/10/29	8	140.31	5	140.10	141.00	3	17,387	0.02%
2024/10/28	6	139.25	7	139.86	142.50	-1	17,240	-0.01%
2024/10/25	3	143.83	1	142.00	142.00	2	17,127	0.01%
2024/10/24	20.4	145.39	2.2	145.00	143.00	18.2	17,102	0.11%
2024/10/23	6	149.17	14	148.89	151.00	-8	16,932	-0.05%
2024/10/22	27	146.59	27	148.17	145.50	0	16,736	0.00%
2024/10/21	7	145.57	7	145.43	143.50	0	16,512	0.00%
2024/10/18	19.3	146.76	9	146.18	145.00	10.3	16,332	0.06%
2024/10/17	10	154.00	7	154.93	154.00	3	15,905	0.02%
2024/10/16	14	154.71	27.2	154.45	154.50	-13.2	15,738	-0.08%
2024/10/15	36.6	163.66	19	161.87	156.50	17.6	15,472	0.11%
2024/10/14	8	156.75	11	157.68	158.00	-3	14,676	-0.02%
2024/10/11	13	156.54	12.4	157.65	154.00	0.6	14,277	0.00%
2024/10/09	29.4	157.88	22.5	156.54	154.00	6.9	13,921	0.05%
2024/10/08	27.1	156.47	26	153.23	151.50	1.1	13,472	0.01%
2024/10/07	11.7	158.58	14	157.36	156.00	-2.3	13,112	-0.02%
2024/10/04	21	155.88	36	155.85	155.00	-15	12,652	-0.12%
2024/10/01	52.7	150.57	33	150.58	154.50	19.7	12,026	0.16%
2024/09/30	20	142.68	20	142.98	144.50	0	11,235	0.00%
2024/09/27	84	151.88	70	147.08	142.00	14	11,001	0.13%
2024/09/26	7	146.14	15	147.37	150.00	-8	9,963	-0.08%
2024/09/25	5	145.70	12.2	147.72	142.00	-7.2	9,515	-0.08%
2024/09/24	12.5	141.32	15	142.10	141.50	-2.5	9,069	-0.03%
2024/09/23	42.1	146.21	37.2	147.76	141.00	4.9	8,767	0.06%
2024/09/20	27.7	144.65	13.2	141.50	141.50	14.5	8,212	0.18%
2024/09/19	14.1	137.38	49.2	142.59	144.50	-35.1	7,931	-0.44%
2024/09/18	33	134.98	31	134.16	135.50	2	7,478	0.03%
2024/09/16	8	129.44	4	128.75	128.00	4	6,933	0.06%
2024/09/13	21	131.55	13	132.81	132.50	8	6,859	0.12%
2024/09/12	11	123.09	42	123.98	129.00	-31	6,422	-0.48%
2024/09/11	43	119.48	41	119.38	117.50	2	6,146	0.03%
2024/09/10	12	120.50	22	121.09	117.50	-10	5,789	-0.17%
2024/09/09	11	110.45	17	113.06	113.50	-6	5,352	-0.11%
2024/09/06	2	105.50	0	0.00	103.50	2	5,273	0.04%
2024/09/05	11	109.18	1	110.00	106.00	10	5,440	0.18%
2024/09/04	5	106.70	8	105.19	106.00	-3	5,549	-0.05%
2024/09/03	14	112.75	1	114.00	110.50	13	5,539	0.23%
2024/09/02	1	118.50	2	115.25	116.00	-1	5,551	-0.02%
2024/08/30	10	114.00	8	116.50	116.50	2	5,469	0.04%
2024/08/29	8	115.06	8	115.44	115.00	0	5,358	0.00%
2024/08/28	14	114.54	19	115.37	115.00	-5	5,370	-0.09%
2024/08/27	8	111.25	4	113.75	111.50	4	5,390	0.07%
2024/08/26	7	113.50	2	112.50	111.00	5	5,345	0.09%
2024/08/23	5	114.20	7	115.00	115.00	-2	5,424	-0.04%
2024/08/22	4	114.88	3	114.17	114.00	1	5,471	0.02%
2024/08/21	19	116.61	18	116.33	114.00	1	5,659	0.02%
2024/08/20	11	112.91	7	111.93	111.50	4	5,825	0.07%
2024/08/19	2	109.50	7	110.64	112.00	-5	6,035	-0.08%
2024/08/16	3	100.27	4	102.25	102.00	-1	6,072	-0.02%
2024/08/15	2	97.95	5	99.32	98.70	-3	5,989	-0.05%
2024/08/14	2	98.65	1	98.80	97.30	1	5,952	0.02%
2024/08/13	8	99.10	3	96.83	96.90	5	5,883	0.08%
2024/08/12	1	93.10	8.1	95.12	100.00	-7.1	5,681	-0.12%
2024/08/09	20.1	93.59	7.1	94.44	91.00	13	5,620	0.23%
2024/08/08	3	93.20	9	94.56	93.00	-6	5,500	-0.11%
2024/08/07	0	0.00	1	84.20	89.70	-1	5,447	-0.02%
2024/08/06	2	86.30	3	87.53	81.60	-1	5,423	-0.02%
2024/08/05	3	89.40	0	0.00	89.40	3	5,460	0.05%
2024/08/02	2	101.00	1	103.00	99.30	1	5,544	0.02%
2024/08/01	5	105.70	4	106.38	105.50	1	5,542	0.02%
2024/07/31	2	106.50	2	105.50	104.00	0	5,560	0.00%
2024/07/30	3	101.33	2.3	102.50	103.50	0.7	5,555	0.01%
2024/07/29	5	106.20	2	108.00	103.00	3	5,518	0.05%
2024/07/26	11.2	108.96	2	109.75	108.50	9.2	5,504	0.17%
2024/07/23	5.1	114.80	2	113.75	113.00	3.1	5,525	0.06%
2024/07/22	2	117.25	1	116.00	116.00	1	5,528	0.02%
2024/07/19	5	126.00	2	126.00	126.00	3	5,531	0.05%
2024/07/18	1	129.50	1	130.50	128.00	0	5,522	0.00%
2024/07/17	6	133.00	7	132.86	132.50	-1	5,522	-0.02%
2024/07/16	0	0.00	1	127.00	127.50	-1	5,463	-0.02%
2024/07/15	1	127.50	1	126.00	126.00	0	5,521	0.00%
2024/07/12	3	130.50	1	128.50	128.50	2	5,616	0.04%
2024/07/11	2	134.00	2	133.25	133.50	0	5,675	0.00%
2024/07/10	13	132.42	8.5	134.97	132.50	4.5	5,736	0.08%
2024/07/08	0	0.00	2	125.50	125.50	-2	5,582	-0.04%
2024/07/05	4	127.00	3	127.67	128.50	1	5,590	0.02%
2024/07/04	6	124.33	0	0.00	124.00	6	5,609	0.11%
2024/07/03	2.1	127.26	1	128.50	125.50	1.1	5,588	0.02%
2024/07/02	1	125.00	3	126.67	127.50	-2	5,578	-0.04%
2024/07/01	4	127.00	4	127.63	126.50	0	5,585	0.00%
2024/06/27	15	124.47	2	125.25	123.50	13	5,653	0.23%
2024/06/26	3	126.83	3	125.67	125.50	0	5,675	0.00%
2024/06/25	9	125.56	1	126.00	126.00	8	5,709	0.14%
2024/06/24	11.8	129.98	4	129.38	126.50	7.8	5,848	0.13%
2024/06/21	2	137.25	1	136.00	136.00	1	5,955	0.02%
2024/06/20	4	137.50	2	135.50	138.50	2	5,966	0.03%
2024/06/19	3.3	135.27	1	144.00	135.50	2.3	5,941	0.04%
2024/06/18	4.1	143.95	3	143.67	140.50	1.1	5,906	0.02%
2024/06/17	4	140.00	4	140.38	139.50	0	5,849	0.00%
2024/06/14	2	146.00	8	149.38	142.50	-6	5,803	-0.10%
2024/06/13	3	145.00	4	146.00	146.00	-1	5,682	-0.02%
2024/06/12	7	146.57	9	147.11	145.00	-2	5,682	-0.04%
2024/06/11	1	142.46	14	142.57	141.00	-13	5,536	-0.23%
2024/06/07	3	139.33	2	136.00	136.00	1	5,495	0.02%
2024/06/06	2	138.50	7	135.29	138.00	-5	5,504	-0.09%
2024/06/05	3	136.00	2.1	133.48	133.50	0.9	5,504	0.02%
2024/06/04	10	137.00	2	136.75	136.00	8	5,653	0.14%
2024/06/03	6	139.25	10	141.00	139.00	-4	5,778	-0.07%
2024/05/31	16	137.72	2	133.77	131.50	14	5,711	0.24%
2024/05/30	8	142.38	2	141.50	141.50	6	5,633	0.11%
2024/05/29	11	146.50	5.1	146.42	145.50	5.9	5,749	0.10%
2024/05/28	9.2	149.05	2.2	148.21	148.00	7.1	5,636	0.13%
2024/05/27	7	149.14	15.3	148.83	149.00	-8.3	5,556	-0.15%
2024/05/24	9	140.28	3	139.50	139.50	6	5,604	0.11%
2024/05/23	18	137.75	37.5	140.73	143.50	-19.5	5,415	-0.36%
2024/05/22	2.2	126.59	31	129.47	130.50	-28.8	5,258	-0.55%
2024/05/21	1	119.00	0	0.00	119.00	1	5,254	0.02%
2024/05/17	1	119.50	0	0.00	119.50	1	6,082	0.02%
2024/05/16	2	120.50	0	0.00	120.00	2	6,280	0.03%
2024/05/15	2	122.50	1	122.00	123.00	1	6,356	0.02%
2024/05/10	2	120.75	1	120.50	120.50	1	6,533	0.02%
2024/05/09	18	128.11	8.2	127.61	124.00	9.8	6,567	0.15%
2024/05/08	10.2	124.50	13	124.65	125.50	-2.8	6,492	-0.04%
2024/05/07	1	118.00	0	0.00	118.00	1	6,433	0.02%
2024/05/06	7	118.79	1	118.00	118.00	6	6,449	0.09%
2024/05/03	7	120.21	2	120.00	120.00	5	6,445	0.08%
2024/05/02	3	119.33	4	118.63	118.00	-1	6,453	-0.02%
2024/04/30	8	121.13	5	121.10	121.50	3	6,500	0.05%
2024/04/29	14	120.57	12	120.50	120.00	2	6,604	0.03%
2024/04/26	4	116.25	5	116.60	115.00	-1	6,617	-0.02%
2024/04/25	4	112.00	3.1	113.27	114.00	0.9	6,690	0.01%
2024/04/24	0	115.00	0	0.00	115.00	0	6,937	0.00%
2024/04/23	3	112.17	3	112.50	112.50	0	7,059	0.00%
2024/04/22	4	115.00	4	111.00	111.00	0	7,104	0.00%
2024/04/19	6	116.42	4	117.25	118.00	2	7,153	0.03%
2024/04/18	8	119.00	7	120.86	122.00	1	7,281	0.01%
2024/04/17	3	113.18	4	112.63	118.50	-1	7,544	-0.01%
2024/04/16	7	110.86	4.6	108.48	108.00	2.5	7,667	0.03%
2024/04/15	5.2	121.77	2	120.00	119.50	3.2	7,601	0.04%
2024/04/12	2	127.00	0	0.00	126.50	2	7,661	0.03%
2024/04/11	4	128.88	3	126.50	126.50	1	7,811	0.01%
2024/04/10	15.1	128.29	13.2	131.33	131.00	1.9	7,845	0.02%
2024/04/08	1.1	124.55	3.4	123.97	123.50	-2.4	7,997	-0.03%
2024/04/03	2	128.25	1	127.00	127.00	1	8,132	0.01%
2024/04/02	4	128.38	4	130.38	130.50	0	8,341	0.00%
2024/04/01	2	123.75	2	128.50	129.00	0	8,479	0.00%
2024/03/29	21.1	123.95	1	125.00	124.00	20.1	8,603	0.23%
2024/03/28	3.2	122.03	2.4	122.30	122.00	0.8	8,650	0.01%
2024/03/27	9.4	122.53	10	122.50	120.50	-0.6	8,756	-0.01%
2024/03/26	17.5	132.42	11	132.59	130.00	6.5	8,752	0.07%
2024/03/25	2	143.75	2	142.50	144.00	0	8,709	0.00%
2024/03/22	2.5	137.70	1	139.00	139.00	1.5	8,783	0.02%
2024/03/21	12.1	139.82	2.1	138.09	138.00	10	8,806	0.11%
2024/03/20	8.2	144.35	7	141.64	141.00	1.2	8,816	0.01%
2024/03/19	2.2	148.14	0	0.00	147.00	2.2	8,862	0.02%
2024/03/18	2.1	148.01	1	148.00	148.00	1.1	8,978	0.01%
2024/03/15	2	147.00	2	148.50	148.50	0	9,251	0.00%
2024/03/14	7	149.50	4	148.50	147.50	3	9,831	0.03%
2024/03/13	8	157.25	6	153.67	151.50	2	10,057	0.02%
2024/03/12	3	153.50	4	154.50	154.50	-1	9,991	-0.01%
2024/03/11	3	149.00	5	153.80	154.50	-2	10,105	-0.02%
2024/03/08	11	148.50	5	148.20	148.50	6	10,127	0.06%
2024/03/07	6.4	155.72	21	165.12	155.00	-14.6	10,062	-0.15%
2024/03/06	8.1	159.55	7	158.71	158.00	1.1	10,002	0.01%
2024/03/05	13	163.23	1	162.00	162.00	12	10,160	0.12%
2024/03/04	12	165.67	9	163.94	164.50	3	10,361	0.03%
2024/03/01	3	157.83	5.6	158.18	156.00	-2.6	10,240	-0.03%
2024/02/29	7	155.57	1	154.50	156.00	6	10,254	0.06%
2024/02/27	17	161.18	11.2	168.18	157.00	5.8	10,264	0.06%
2024/02/26	4	168.38	24	168.81	169.00	-20	10,059	-0.20%
2024/02/23	14.2	167.13	20.1	167.59	165.00	-5.8	9,991	-0.06%
2024/02/22	4	162.13	5.2	163.40	162.50	-1.2	10,087	-0.01%
2024/02/21	40.2	166.53	26.5	169.00	164.50	13.7	9,981	0.14%
2024/02/20	17.2	161.26	47.9	161.26	161.00	-30.7	9,819	-0.31%
2024/02/19	29.2	155.69	17	156.44	155.00	12.2	9,389	0.13%
2024/02/16	5	149.71	4	151.50	151.00	1	9,275	0.01%
2024/02/15	0.1	149.00	2	148.75	149.50	-2	9,195	-0.02%
2024/02/05	1	145.00	1	146.50	144.50	0	9,111	0.00%
2024/02/02	3	148.33	2	148.50	145.00	1	9,144	0.01%
2024/02/01	5	144.80	6	145.75	146.00	-1	9,201	-0.01%
2024/01/31	10	144.45	8	144.75	144.00	2	9,189	0.02%
2024/01/30	0	0.00	4	143.13	143.50	-4	9,159	-0.04%
2024/01/29	1.1	141.41	1	142.50	141.50	0.1	9,156	0.00%
2024/01/26	2	141.00	1	140.50	140.00	1	9,187	0.01%
2024/01/25	2.2	141.32	2	143.25	140.00	0.2	9,200	0.00%
2024/01/24	3	144.83	2	146.75	143.00	1	9,279	0.01%
2024/01/23	5	145.10	5	146.90	145.50	0	9,467	0.00%
2024/01/22	0	0.00	1	142.00	142.50	-1	9,501	-0.01%
2024/01/19	7	139.43	4	139.13	139.00	3	9,717	0.03%
2024/01/18	18	140.14	15	139.63	138.50	3	9,821	0.03%
2024/01/17	8	153.25	10.3	150.68	150.00	-2.2	9,799	-0.02%
2024/01/16	2	150.00	9	149.94	149.50	-7	10,251	-0.07%
2024/01/15	32	152.61	32	152.97	151.00	0	10,264	0.00%
2024/01/12	25.3	153.16	8	151.75	151.00	17.3	10,324	0.17%
2024/01/11	10	149.35	11.1	150.91	155.00	-1.1	10,410	-0.01%
2024/01/10	1	136.00	9	139.06	143.50	-8	10,287	-0.08%
2024/01/09	3.1	141.96	2	140.75	138.50	1.1	10,458	0.01%
2024/01/08	6.1	144.48	0	0.00	141.00	6.1	10,711	0.06%
2024/01/05	9.1	145.78	12	145.04	143.00	-3	11,319	-0.03%
2024/01/04	3.3	140.15	2.2	141.31	141.00	1.1	11,466	0.01%
2024/01/03	7	140.14	4	139.63	139.00	3	11,586	0.03%
2024/01/02	10	140.50	7	141.57	140.50	3	11,620	0.03%
2023/12/29	6	143.75	5.2	143.69	144.00	0.8	11,662	0.01%
2023/12/28	11.6	151.13	3	142.50	146.00	8.6	11,708	0.07%
2023/12/27	6.1	160.17	0	0.00	157.00	6.1	11,662	0.05%
2023/12/26	7	160.00	2.1	161.40	165.00	4.9	11,805	0.04%
2023/12/25	4	164.25	2	164.50	162.00	2	11,891	0.02%
2023/12/22	7	170.93	3	170.67	168.50	4	12,316	0.03%
2023/12/21	1.2	175.25	14.1	174.57	174.00	-12.9	12,485	-0.10%
2023/12/20	14.3	172.07	17	170.94	172.50	-2.7	12,573	-0.02%
2023/12/19	11	164.18	4	162.38	167.00	7	12,762	0.05%
2023/12/18	7	161.79	2.1	160.52	161.00	4.9	13,028	0.04%
2023/12/15	8.1	162.64	2	163.00	163.00	6.1	13,440	0.05%
2023/12/14	0.1	165.50	1	164.50	166.50	-0.9	14,011	-0.01%
2023/12/13	10	167.45	7.5	166.54	165.50	2.6	14,488	0.02%
2023/12/12	16	172.28	5	171.01	169.50	11	14,375	0.08%
2023/12/11	28.1	183.12	33.1	182.75	178.50	-5	14,695	-0.03%
2023/12/08	16	176.09	12.3	176.88	177.50	3.7	14,104	0.03%
2023/12/07	0	170.00	3	172.00	172.00	-3	13,825	-0.02%
2023/12/06	7.2	172.69	4	173.00	172.00	3.2	13,774	0.02%
2023/12/05	1	166.00	1	171.50	174.50	0	13,622	0.00%
2023/12/04	7.1	174.78	7	170.64	170.50	0.1	13,532	0.00%
2023/12/01	4	170.88	4.2	170.36	171.00	-0.2	13,401	0.00%
2023/11/30	9.1	171.01	10	172.80	174.00	-0.9	13,284	-0.01%
2023/11/29	1	165.50	16.1	167.61	167.00	-15.1	13,092	-0.12%
2023/11/28	0	0.00	0.1	159.41	158.00	-0.1	12,814	0.00%
2023/11/27	4	157.63	1	160.42	158.50	3	12,786	0.02%
2023/11/24	5	163.00	0	0.00	161.00	5	12,997	0.04%
2023/11/22	6.1	164.77	0	0.00	165.50	6.1	13,298	0.05%
2023/11/21	5	170.50	3	173.33	170.00	2	13,415	0.01%
2023/11/20	1.1	160.01	1	158.50	158.50	0.1	13,478	0.00%
2023/11/17	16	160.91	12	161.25	160.00	4	13,757	0.03%
2023/11/16	2	169.00	1	169.50	170.00	1	13,955	0.01%
2023/11/15	5	171.10	0	175.50	171.00	5	13,951	0.04%
2023/11/14	0	0.00	1	176.50	176.50	-1	13,895	-0.01%
2023/11/13	3	171.00	0	0.00	174.00	3	13,897	0.02%
2023/11/10	4	171.25	3	172.67	172.00	1	13,881	0.01%
2023/11/09	7	171.57	4	177.50	181.50	3	13,838	0.02%
2023/11/08	0	0.00	5	183.10	185.00	-5	13,719	-0.04%
2023/11/07	0	0.00	2	177.50	178.00	-2	13,695	-0.01%
2023/11/03	0	168.50	1	173.00	168.50	-1	13,643	-0.01%
2023/11/02	0	0.00	3	165.33	168.00	-3	13,617	-0.02%
2023/11/01	0	0.00	5.2	164.57	166.00	-5.2	13,635	-0.04%
2023/10/31	3	158.33	1	155.50	153.50	2	13,517	0.01%
2023/10/30	0	0.00	3	159.50	160.00	-3	13,589	-0.02%
2023/10/27	3	156.83	4	158.25	156.00	-1	13,992	-0.01%
2023/10/26	3	155.17	2.1	155.00	152.50	0.9	14,340	0.01%
2023/10/25	5	155.00	2	156.50	152.50	3	14,533	0.02%
2023/10/24	11	160.00	9	160.39	158.00	2	14,860	0.01%
2023/10/20	1	152.00	5	151.70	152.50	-4	14,326	-0.03%
2023/10/19	19	157.11	17	155.53	155.50	2	14,217	0.01%
2023/10/18	10	154.25	10	154.49	156.00	0	13,995	0.00%
2023/10/17	19.1	157.12	19	152.97	152.50	0.1	13,801	0.00%
2023/10/16	36	156.10	37	155.28	156.50	-1	13,476	-0.01%
2023/10/13	31.2	156.37	28	155.52	151.50	3.2	13,271	0.02%
2023/10/12	34	152.19	47	147.22	153.00	-13	12,622	-0.10%
2023/10/11	3	138.50	3.1	140.28	139.50	-0.1	12,368	0.00%
2023/10/06	2	139.75	5.1	139.62	138.50	-3.1	12,263	-0.03%
2023/10/05	3.1	140.80	10	140.90	138.50	-6.9	12,195	-0.06%
2023/10/04	6	138.75	9	140.44	141.50	-3	12,040	-0.02%
2023/10/03	3	138.33	2.1	139.48	137.00	0.9	12,275	0.01%
2023/10/02	17.1	140.52	3	139.17	138.00	14.1	12,863	0.11%
2023/09/28	36	144.49	35.1	143.07	143.00	0.9	13,267	0.01%
2023/09/27	1	140.50	10	141.40	144.00	-9	13,517	-0.07%
2023/09/26	4	134.60	4	136.13	134.50	0	13,603	0.00%
2023/09/25	8	130.81	7	131.00	133.00	1	13,526	0.01%
2023/09/22	10	128.30	14	131.04	133.00	-4	13,849	-0.03%
2023/09/21	5	125.90	2	124.75	125.50	3	14,184	0.02%
2023/09/20	7	129.43	6.2	130.15	131.00	0.8	14,044	0.01%
2023/09/19	21.3	137.96	8	131.25	128.00	13.3	13,901	0.10%
2023/09/18	14.1	144.23	19.1	145.07	142.00	-5	13,496	-0.04%
2023/09/15	9	157.50	0	0.00	157.50	9	13,461	0.07%
2023/09/14	13.1	177.43	12	179.46	175.00	1	13,913	0.01%
2023/09/11	0	0.00	1	159.00	162.50	-1	14,403	-0.01%
2023/09/06	2.1	166.50	0	0.00	166.50	2.1	15,807	0.01%
2023/09/05	0	0.00	2	166.50	167.00	-2	16,290	-0.01%
2023/08/30	3	159.00	2	157.00	157.00	1	18,058	0.01%
2023/08/29	4	158.48	6	157.50	160.00	-2	18,805	-0.01%
2023/08/28	5	150.00	6	146.83	150.00	-1	19,221	-0.01%
2023/08/25	9	161.67	4	164.50	157.00	5	19,358	0.03%
2023/08/24	4	172.50	2	180.00	174.00	2	19,910	0.01%
2023/08/23	35	166.40	37	166.88	166.00	-2	20,112	-0.01%
2023/08/22	12.1	166.71	9	163.11	160.00	3.1	20,234	0.02%
2023/08/16	0	0.00	0	157.00	167.00	0	20,088	0.00%
2023/08/15	0	159.00	0	0.00	158.50	0	20,242	0.00%
2023/08/14	2	144.75	0	0.00	146.50	2	20,277	0.01%
2023/08/11	0	0.00	2	138.75	141.00	-2	20,308	-0.01%
2023/08/09	0	0.00	3	148.00	148.00	-3	20,442	-0.01%
2023/08/07	2	153.00	1.3	146.60	151.00	0.8	20,689	0.00%
2023/08/02	28	160.30	21	157.57	155.00	7	21,105	0.03%
2023/08/01	21.2	178.04	16.3	174.80	172.00	4.9	20,906	0.02%
2023/07/31	28.1	199.60	23	196.57	179.00	5.1	20,525	0.02%
2023/07/28	15.3	192.92	16.3	193.90	198.50	-1	20,047	0.00%
2023/07/27	35.1	177.06	36	181.43	180.50	-0.9	19,880	0.00%
2023/07/26	1.1	179.12	2	181.00	179.00	-0.9	19,433	0.00%
2023/07/25	3.1	185.58	2	188.50	177.00	1.1	19,656	0.01%
2023/07/24	1.1	184.92	0.1	181.00	187.00	1	19,780	0.00%
2023/07/21	0	0.00	2.1	168.50	177.50	-2.1	19,954	-0.01%
2023/07/20	3	164.33	3	161.33	169.50	0	20,169	0.00%
2023/07/19	1.1	154.58	0	0.00	154.50	1.1	20,258	0.01%
2023/07/18	1	154.98	4	157.25	151.50	-3	20,636	-0.01%
2023/07/17	1.1	164.24	0	0.00	168.00	1.1	20,891	0.01%
2023/07/14	0	166.00	1	171.00	171.00	-1	21,644	0.00%
2023/07/13	0.6	157.17	4.1	157.37	155.50	-3.5	21,909	-0.02%
2023/07/12	0	142.50	1	144.50	149.00	-1	21,976	0.00%
2023/07/11	2.4	141.49	0.2	142.00	140.00	2.2	22,120	0.01%
2023/07/10	31.3	147.15	27.4	146.84	135.50	3.9	22,570	0.02%
2023/07/07	11	136.14	15	134.37	139.50	-4	22,534	-0.02%
2023/07/06	34.2	130.90	32.1	131.32	127.00	2.1	22,047	0.01%
2023/07/05	53.1	126.00	35	127.11	125.50	18.1	21,434	0.08%
2023/07/04	37	119.36	37	121.35	125.50	0	21,112	0.00%
2023/07/03	10	112.65	23	110.17	114.50	-13	20,806	-0.06%
2023/06/30	54	101.76	58	100.74	104.50	-4	20,712	-0.02%
2023/06/29	36	98.16	38	98.90	98.70	-2	20,341	-0.01%
2023/06/28	1	94.40	1	97.90	97.90	0	19,893	0.00%
2023/06/27	10.1	87.57	10.2	88.60	89.00	-0.1	20,094	0.00%
2023/06/26	7.1	89.02	6	90.23	90.10	1.1	19,866	0.01%
2023/06/21	15	89.95	19	90.63	92.20	-4	19,708	-0.02%
2023/06/20	31.3	88.74	29	88.63	88.60	2.3	19,208	0.01%
2023/06/19	28	89.68	30	89.91	90.70	-2	18,768	-0.01%
2023/06/16	12	88.52	10	88.89	92.10	2	18,565	0.01%
2023/06/15	10	84.79	13.2	84.09	84.80	-3.2	18,196	-0.02%
2023/06/14	20.1	83.20	17	82.46	84.30	3.1	18,049	0.02%
2023/06/13	36.7	80.97	37	79.07	79.40	-0.3	17,765	0.00%
2023/06/12	10.1	76.53	13	76.46	76.50	-2.9	17,286	-0.02%
2023/06/09	5	73.98	8	73.25	76.40	-3	16,832	-0.02%
2023/06/08	27.2	69.74	26	69.34	69.50	1.2	16,464	0.01%
2023/06/07	49	68.56	50	68.36	70.40	-1	16,277	-0.01%
2023/06/06	4	63.68	3	64.67	65.50	1	15,799	0.01%
2023/06/05	21	66.01	19	66.23	65.00	2	15,654	0.01%
2023/06/02	35.5	64.24	43.1	64.35	64.00	-7.7	15,416	-0.05%
2023/06/01	39	61.70	47	60.90	63.30	-8	14,530	-0.06%
2023/05/31	41	58.56	36	59.00	57.60	5	13,933	0.04%
2023/05/30	24	58.26	50	57.16	57.40	-26	13,599	-0.19%
2023/05/29	12	55.68	17	55.05	56.50	-5	12,844	-0.04%
2023/05/26	25	51.20	27	50.64	51.40	-2	12,316	-0.02%
2023/05/25	2	47.38	1	47.70	47.05	1	12,146	0.01%
2023/05/24	3	47.95	4	47.76	47.65	-1	12,510	-0.01%
2023/05/23	7	47.66	12	47.44	47.65	-5	12,804	-0.04%
2023/05/22	10	46.29	6	46.68	46.40	4	13,170	0.03%
2023/05/19	6	47.21	15	46.98	46.70	-9	13,280	-0.07%
2023/05/18	6	44.99	4	45.36	45.20	2	13,342	0.01%
2023/05/17	1	44.70	2	44.48	44.85	-1	13,401	-0.01%
2023/05/16	0	0.00	3	44.22	43.90	-3	13,521	-0.02%
2023/05/15	6	44.20	5	43.45	43.45	1	13,738	0.01%
2023/05/12	9	45.02	3	44.70	44.70	6	14,432	0.04%
2023/05/11	15	46.10	8	45.19	45.10	7	14,491	0.05%
2023/05/10	18	47.75	7	47.50	47.50	11	14,739	0.07%
2023/05/09	8	52.16	4	50.10	50.10	4	14,593	0.03%
2023/05/08	14	52.16	7	52.36	52.30	7	14,584	0.05%
2023/05/05	11	51.69	9	52.07	51.10	2	14,625	0.01%
2023/05/03	11	52.31	12	52.29	52.70	-1	14,940	-0.01%
2023/05/02	0	0.00	1	52.09	52.00	-1	15,255	-0.01%
2023/04/28	7	50.53	9	50.94	50.80	-2	15,519	-0.01%
2023/04/27	9	48.47	31	49.14	49.30	-22	15,715	-0.14%
2023/04/26	4	48.90	14	48.94	49.10	-10	15,602	-0.06%
2023/04/25	37	49.21	29	48.11	47.55	8	15,561	0.05%
2023/04/24	21	51.57	6	51.13	50.80	15	15,651	0.10%
2023/04/21	34	53.79	30	52.11	51.00	4	16,233	0.02%
2023/04/20	12	58.29	13	56.86	56.10	-1	15,952	-0.01%
2023/04/19	47	61.40	62	61.77	60.00	-15	15,709	-0.10%
2023/04/18	30	58.47	15	57.57	59.20	15	14,989	0.10%
2023/04/17	2	54.00	6	53.83	53.90	-4	14,833	-0.03%
2023/04/14	6	53.25	8	53.55	52.70	-2	14,809	-0.01%
2023/04/13	25	54.06	50	54.19	53.10	-25	14,713	-0.17%
2023/04/12	28	52.67	18	52.86	52.50	10	14,240	0.07%
2023/04/11	17	51.44	16	52.80	52.20	1	13,914	0.01%
2023/04/10	10	50.27	14	51.12	51.40	-4	13,711	-0.03%
2023/04/07	14	51.08	7	50.76	50.80	7	13,678	0.05%
2023/04/06	9	52.56	47	52.48	51.90	-38	13,603	-0.28%
2023/03/31	11	51.41	20	51.57	51.50	-9	13,485	-0.07%
2023/03/30	30	51.06	12	50.98	50.70	18	13,582	0.13%
2023/03/29	36	50.58	51	50.39	51.10	-15	13,391	-0.11%
2023/03/28	20	49.98	36	50.20	48.50	-16	13,112	-0.12%
2023/03/27	3	48.00	4	48.14	48.05	-1	12,701	-0.01%
2023/03/24	2	46.65	23	47.53	47.50	-21	12,630	-0.17%
2023/03/23	43	46.27	10	46.05	45.95	33	12,567	0.26%
2023/03/22	5	45.75	6	46.14	46.35	-1	12,608	-0.01%
2023/03/21	4	45.94	8	45.39	45.45	-4	12,623	-0.03%
2023/03/20	8	44.39	18	45.43	45.80	-10	12,591	-0.08%
2023/03/17	16	43.52	17	43.33	43.10	-1	12,405	-0.01%
2023/03/16	27	44.53	5	44.53	44.15	22	12,317	0.18%
2023/03/15	9	47.52	7	47.35	46.55	2	12,378	0.02%
2023/03/14	7	47.26	6	47.00	47.00	1	12,440	0.01%
2023/03/13	20	47.18	10	47.36	47.10	10	12,889	0.08%
2023/03/10	34	49.11	21	48.19	48.20	13	14,009	0.09%
2023/03/09	10	51.11	9	51.36	50.60	1	14,839	0.01%
2023/03/08	11	51.68	12	51.32	51.80	-1	15,272	-0.01%
2023/03/07	28	51.18	8	50.71	50.90	20	15,925	0.13%
2023/03/06	7	49.01	59.2	49.19	49.10	-52.1	15,791	-0.33%
2023/03/03	3	48.30	3	48.95	48.25	0	15,673	0.00%
2023/03/02	8	48.20	19	48.13	48.20	-11	15,631	-0.07%
2023/03/01	3	47.54	1	47.80	47.35	2	15,591	0.01%
2023/02/24	8	48.31	25	48.16	47.60	-17	15,639	-0.11%
2023/02/23	14	47.87	7	48.23	48.00	7	15,656	0.04%
2023/02/22	69.2	48.94	11	48.70	48.70	58.2	15,445	0.38%
2023/02/21	22	54.89	25.5	54.69	54.10	-3.5	15,113	-0.02%
2023/02/20	19	53.78	28	53.94	55.00	-9	14,783	-0.06%
2023/02/17	9	51.86	4	51.55	51.30	5	14,276	0.04%
2023/02/16	3.5	51.66	3	51.10	52.20	0.5	14,087	0.00%
2023/02/15	7	50.39	19	50.61	50.40	-12	13,916	-0.09%
2023/02/14	5	50.30	0	0.00	49.70	5	13,857	0.04%
2023/02/13	30	51.24	9	50.89	50.70	21	13,710	0.15%
2023/02/10	44	51.07	50	52.71	51.50	-6	13,452	-0.04%
2023/02/09	8	49.24	3	49.90	50.70	5	12,702	0.04%
2023/02/08	34	50.79	67	51.29	49.10	-33	12,586	-0.26%
2023/02/07	26	49.15	7	49.52	49.40	19	12,211	0.16%
2023/02/06	13	47.63	6	48.55	48.55	7	12,110	0.06%
2023/02/03	8	48.16	9	48.34	47.65	-1	11,964	-0.01%
2023/02/02	20	49.81	24	49.59	49.60	-4	11,797	-0.03%
2023/02/01	10	49.24	13	49.31	48.40	-3	11,384	-0.03%
2023/01/31	47	48.93	18	48.71	49.40	29	11,123	0.26%
2023/01/30	11	47.83	11	47.74	48.85	0	10,565	0.00%
2023/01/17	28	44.49	38	44.07	44.45	-10	10,143	-0.10%
2023/01/16	9	42.01	13	42.04	42.10	-4	9,662	-0.04%
2023/01/13	9	42.24	7	42.06	42.00	2	9,590	0.02%
2023/01/12	18	42.16	14	42.31	42.50	4	9,425	0.04%
2023/01/11	26	43.08	10	43.45	42.30	16	9,065	0.18%
2023/01/10	2	44.15	21	43.94	44.85	-19	8,348	-0.23%
2023/01/09	14	40.16	20	40.32	40.80	-6	8,206	-0.07%
2023/01/06	7	39.30	7	39.47	39.50	0	8,114	0.00%
2023/01/05	9	40.85	6	39.60	39.60	3	8,046	0.04%
2023/01/04	17	42.01	15	41.68	41.65	2	7,904	0.03%
2023/01/03	4	40.34	6	41.25	41.60	-2	7,805	-0.03%
2022/12/30	7	40.34	6	39.88	39.80	1	7,719	0.01%
2022/12/29	10	40.19	11	39.92	39.95	-1	7,708	-0.01%
2022/12/28	3	41.55	7	40.66	40.70	-4	7,677	-0.05%
2022/12/27	14	42.36	13	41.90	41.80	1	7,597	0.01%
2022/12/26	19	42.17	10	42.84	42.25	9	7,521	0.12%
2022/12/23	14	42.18	14.2	41.97	41.60	-0.2	7,400	0.00%
2022/12/22	18	43.51	3	43.17	43.10	15	7,244	0.21%
2022/12/21	10	46.99	2.1	47.82	47.85	7.9	7,004	0.11%
2022/12/20	0	0.00	1	49.50	46.80	-1	6,985	-0.01%
2022/12/19	1	48.00	0	0.00	49.50	1	7,022	0.01%
2022/12/16	7	52.11	3	52.10	51.00	4	7,104	0.06%
2022/12/15	1	53.40	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	3	54.33	54.70	-3	7,095	-0.04%
2022/12/13	0	0.00	1	52.00	51.70	-1	7,041	-0.01%
2022/12/12	2	52.00	14	52.63	52.00	-12	7,009	-0.17%
2022/12/09	7	50.14	7	51.27	51.50	0	7,003	0.00%
2022/12/08	3	48.85	4	50.35	50.50	-1	7,085	-0.01%
2022/12/07	6	49.41	6	49.19	49.20	0	7,066	0.00%
2022/12/06	6	52.10	2	52.80	52.80	4	6,959	0.06%
2022/12/05	8	52.31	2.6	52.91	53.00	5.4	6,922	0.08%
2022/12/02	52.3	51.57	37	51.41	51.20	15.3	6,501	0.23%
2022/12/01	35	48.48	30	48.67	51.30	5	5,283	0.09%
2022/11/30	15	43.78	11	45.17	46.65	4	4,347	0.09%
2022/11/29	9	39.72	17	40.65	42.45	-8	3,858	-0.21%
2022/11/28	0	0.00	11	37.62	38.60	-11	3,050	-0.36%
2022/11/24	1	35.60	1	36.60	35.60	0	2,940	0.00%
2022/11/23	1	36.00	0	0.00	36.25	1	2,940	0.03%
2022/11/22	7	36.58	2	36.70	36.00	5	2,943	0.17%
2022/11/21	5	36.68	3	37.15	36.80	2	2,890	0.07%
2022/11/18	2	35.35	2	35.75	35.95	0	2,836	0.00%
2022/11/17	5	33.84	7	34.08	34.35	-2	2,771	-0.07%
2022/11/14	0	0.00	5	33.45	34.00	-5	2,867	-0.17%
2022/11/11	9	34.97	10	35.04	33.90	-1	2,893	-0.03%
2022/11/10	6	34.70	0	0.00	34.30	6	2,877	0.21%
2022/10/20	0	0.00	8	30.79	30.65	-8	3,557	-0.22%
2022/10/14	7	31.71	7	31.59	31.45	0	3,761	0.00%
2022/10/13	0	0.00	1	30.45	30.35	-1	3,764	-0.03%
2022/10/12	0	0.00	3	33.58	33.20	-3	3,764	-0.08%
2022/10/06	2	35.93	0	0.00	36.20	2	3,962	0.05%
2022/10/05	1	35.70	0	0.00	36.00	1	4,061	0.02%
2022/10/03	0	0.00	1	33.50	33.25	-1	4,175	-0.02%
2022/09/30	2	31.60	0	0.00	34.10	2	4,300	0.05%
2022/09/28	1	33.60	3	34.70	33.55	-2	4,408	-0.05%
2022/09/27	1	35.25	2	35.15	37.25	-1	4,521	-0.02%
2022/09/26	2	36.80	2	36.00	35.90	0	4,622	0.00%
2022/09/23	11	38.21	2	41.13	37.55	9	4,669	0.19%
2022/09/22	1	39.05	1	40.00	40.20	0	4,665	0.00%
2022/09/21	3	38.98	0	0.00	38.85	3	4,648	0.06%
2022/09/20	1	38.35	1	38.55	38.80	0	4,621	0.00%
2022/09/16	0	0.00	2	39.85	38.55	-2	4,541	-0.04%
2022/09/15	0	0.00	1	39.60	39.90	-1	4,487	-0.02%
2022/09/14	1	38.15	3	38.62	38.70	-2	4,368	-0.05%
2022/09/13	0	0.00	4	38.24	38.25	-4	4,320	-0.09%
2022/09/12	2	37.95	4	38.85	39.00	-2	4,261	-0.05%
2022/09/08	4	36.89	1	36.35	36.45	3	4,179	0.07%
2022/09/07	0	0.00	1	33.60	34.10	-1	4,083	-0.02%
2022/09/06	2	33.95	0	0.00	33.65	2	4,059	0.05%
2022/09/05	1	36.75	4	38.09	34.60	-3	4,000	-0.07%
2022/09/01	5	37.54	0	0.00	37.65	5	3,844	0.13%
2022/08/31	3	38.87	0	0.00	39.00	3	3,813	0.08%
2022/08/30	1	37.80	0	0.00	38.80	1	3,784	0.03%
2022/08/29	2	38.13	0	0.00	38.00	2	3,757	0.05%
2022/08/25	0	0.00	2	39.60	41.15	-2	3,665	-0.05%
2022/08/23	0	0.00	3	38.48	38.85	-3	3,557	-0.08%
2022/08/22	2	39.40	0	0.00	39.05	2	3,516	0.06%
2022/08/19	1	37.60	10	39.16	39.90	-9	3,461	-0.26%
2022/08/18	1	36.50	0	0.00	37.65	1	3,335	0.03%
2022/08/17	8	38.21	0	0.00	37.55	8	3,289	0.24%
2022/08/16	0	0.00	1	37.75	37.20	-1	3,242	-0.03%
2022/08/15	1	37.10	9	37.10	38.00	-8	3,211	-0.25%
2022/08/12	1	36.75	13	36.80	36.05	-12	3,136	-0.38%
2022/08/11	7	36.21	0	0.00	36.05	7	3,052	0.23%
2022/08/10	7	35.87	1	34.95	35.00	6	2,947	0.20%
2022/08/09	1	33.00	0	0.00	35.05	1	2,803	0.04%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/02	0	0.00	1	29.80	28.50	-1	2,340	-0.04%
2022/08/01	1	29.00	0	0.00	29.00	1	2,309	0.04%
2022/07/29	0	0.00	4	29.85	30.05	-4	2,279	-0.18%
2022/07/26	4	29.96	0	0.00	29.45	4	2,130	0.19%
2022/07/25	0	0.00	0	29.50	30.40	0	2,028	0.00%
2022/07/22	0	0.00	6	28.03	27.65	-6	1,935	-0.31%
2022/07/21	2	26.95	3	28.05	28.10	-1	1,903	-0.05%
2022/07/18	4	27.90	9	26.82	28.00	-5	1,802	-0.28%
2022/07/15	7	26.75	0	0.00	26.25	7	1,754	0.40%
2022/07/14	2	26.60	1	26.55	28.15	1	1,684	0.06%
2022/07/13	4	28.63	6	28.14	29.50	-2	1,568	-0.13%
2022/07/12	1	27.70	5	28.30	29.00	-4	1,442	-0.28%
2022/07/11	2	26.93	1	27.20	27.00	1	1,328	0.08%
2022/07/08	1	27.20	0	0.00	27.00	1	1,262	0.08%
2022/07/07	0	0.00	5	25.45	25.85	-5	1,126	-0.44%
2022/07/06	7	25.04	6	25.13	23.50	1	1,055	0.09%
2022/07/05	5	24.75	1	24.90	25.85	4	972	0.41%
2022/07/04	1	23.35	5	25.85	25.85	-4	808	-0.49%
2022/07/01	0	0.00	50	22.70	23.50	-50	680	-7.35%
2022/06/30	1	22.55	8	22.38	22.60	-7	560	-1.25%
2022/06/29	2	20.60	5	20.60	20.60	-3	431	-0.70%
2022/06/17	0	0.00	5	18.80	18.90	-5	384	-1.30%
2022/06/16	1	19.50	0	0.00	19.05	1	383	0.26%
2022/06/14	0	0.00	2	19.45	19.45	-2	374	-0.53%
2022/06/13	2	19.75	0	0.00	19.75	2	374	0.53%
2022/05/26	0	0.00	2	18.95	18.70	-2	362	-0.55%
2022/05/24	0	0.00	1	19.65	19.30	-1	363	-0.28%
2022/05/23	1	20.15	0	0.00	19.95	1	353	0.28%
2022/05/19	0	0.00	1	18.90	19.10	-1	317	-0.31%
2022/05/18	1	19.60	0	0.00	19.45	1	318	0.31%
2022/05/16	2	19.25	0	0.00	19.05	2	308	0.65%
2022/04/27	1	18.20	0	0.00	18.05	1	279	0.36%
2022/04/19	0	0.00	1	18.45	18.80	-1	227	-0.44%
2022/04/18	3	17.25	3	17.63	18.00	0	217	0.00%
2022/04/11	1	18.30	0	0.00	18.40	1	276	0.36%
2022/03/11	0	17.55	0	0.00	17.60	0	492	0.00%
2022/03/09	0	0.00	3	16.97	17.00	-3	491	-0.61%
2022/02/25	0	0.00	2	17.28	17.25	-2	511	-0.39%
2022/02/18	0	0.00	1	18.00	18.05	-1	697	-0.14%
2022/01/05	0	0.00	1	19.00	18.85	-1	774	-0.13%
2021/12/30	0	0.00	1	19.95	20.10	-1	710	-0.14%
2021/12/29	1	20.30	0	0.00	19.85	1	691	0.14%
2021/12/28	3	19.88	0	0.00	19.85	3	664	0.45%
2021/12/13	0	18.65	0	0.00	18.50	0	616	0.00%
2021/11/30	0	0.00	13	18.59	18.70	-13	526	-2.47%
2021/11/26	7	18.26	0	0.00	18.15	7	522	1.34%
2021/11/25	6	19.05	0	0.00	19.00	6	516	1.16%
2021/11/23	2	19.90	2	19.55	19.15	0	508	0.00%
2021/11/19	5	19.50	5	19.20	19.20	0	440	0.00%
2021/11/18	1	19.20	6	19.30	19.70	-5	435	-1.15%
2021/11/17	16	19.94	1	20.00	19.95	15	408	3.67%
2021/11/16	1	18.10	0	0.00	19.60	1	318	0.31%
2021/11/05	0	0.00	2	17.80	17.60	-2	263	-0.76%
2021/11/04	2	17.60	0	0.00	17.55	2	267	0.75%
2021/10/21	0	0.00	10	16.99	16.85	-10	402	-2.49%
2021/10/20	0	0.00	21	16.75	16.80	-21	461	-4.55%
2021/10/04	3	17.05	0	0.00	16.70	3	654	0.46%
2021/09/30	0	0.00	5	18.20	18.15	-5	655	-0.76%
2021/09/24	0	0.00	2	17.53	17.55	-2	669	-0.30%
2021/09/23	5	16.93	3	17.10	16.90	2	669	0.30%
2021/09/22	3	16.95	0	0.00	16.90	3	681	0.44%
2021/09/16	0	0.00	3	17.25	17.35	-3	688	-0.44%
2021/09/15	1	16.95	0	0.00	17.00	1	696	0.14%
2021/09/13	0	0.00	1	17.15	17.05	-1	700	-0.14%
2021/09/08	7	17.14	0	0.00	16.85	7	727	0.96%
2021/09/07	5	17.42	3	17.35	17.40	2	768	0.26%
2021/09/06	5	17.87	0	0.00	17.75	5	774	0.65%
2021/09/03	7	18.16	0	0.00	18.35	7	774	0.90%
2021/08/25	0	0.00	10	18.73	18.55	-10	903	-1.11%
2021/08/20	2	17.58	5	17.74	17.60	-3	917	-0.33%
2021/08/19	4	17.68	0	0.00	17.55	4	920	0.43%
2021/08/18	10	18.28	0	0.00	18.40	10	920	1.09%
2021/08/12	0	0.00	2	18.15	18.15	-2	946	-0.21%
2021/08/11	6	18.15	0	0.00	17.90	6	955	0.63%
2021/08/03	0	0.00	1	19.75	20.05	-1	1,060	-0.09%
2021/08/02	3	19.20	0	0.00	19.15	3	992	0.30%
2021/07/23	1	20.40	0	0.00	20.35	1	974	0.10%
2021/07/19	2	19.95	0	0.00	19.90	2	1,138	0.18%
2021/07/15	0	0.00	2	19.40	19.40	-2	1,237	-0.16%
2021/07/14	20	19.40	15	19.72	19.50	5	1,241	0.40%
2021/07/13	0	0.00	45	19.64	19.40	-45	1,227	-3.66%
2021/07/07	35	19.39	0	0.00	19.00	35	1,293	2.70%
2021/06/25	0	0.00	1	19.75	19.50	-1	1,583	-0.06%
2021/06/24	0	0.00	69	19.70	19.55	-69	1,595	-4.32%
2021/06/17	0	0.00	1	19.95	20.00	-1	1,624	-0.06%
2021/06/16	6	20.24	6	20.40	20.70	0	1,615	0.00%
2021/06/15	0	0.00	27	19.37	19.45	-27	1,595	-1.69%
2021/06/07	5	18.30	0	0.00	18.35	5	1,718	0.29%
2021/06/04	2	18.90	0	0.00	18.75	2	1,800	0.11%
2021/06/02	2	20.55	2	20.30	20.00	0	1,790	0.00%
2021/06/01	0	0.00	5	19.80	20.05	-5	1,687	-0.30%
2021/05/26	0	0.00	4	19.05	19.10	-4	1,681	-0.24%
2021/05/25	5	19.00	5	19.15	19.15	0	1,681	0.00%
2021/05/24	0	0.00	35	18.74	18.75	-35	1,681	-2.08%
2021/05/21	0	0.00	31	18.02	18.00	-31	1,678	-1.85%
2021/05/19	0	0.00	15	17.60	17.75	-15	1,733	-0.87%
2021/05/18	0	0.00	31	17.10	17.15	-31	1,747	-1.77%
2021/05/17	100	15.86	0	0.00	15.60	100	1,738	5.75%
2021/05/12	30	17.70	3	19.17	17.30	27	1,686	1.60%
2021/05/11	13	19.40	0	0.00	19.10	13	1,660	0.78%
2021/05/10	2	20.80	0	0.00	20.60	2	1,641	0.12%
2021/05/07	0	0.00	2	20.70	21.40	-2	1,642	-0.12%
2021/05/06	2	20.68	2	21.03	20.20	0	1,636	0.00%
2021/05/05	2	20.88	2	21.08	20.60	0	1,630	0.00%
2021/05/04	2	21.30	0	0.00	20.45	2	1,627	0.12%
2021/05/03	16	22.16	0	0.00	21.80	16	1,607	1.00%
2021/04/28	3	23.60	0	0.00	23.30	3	1,599	0.19%
2021/04/27	4	23.56	5	23.68	24.20	-1	1,594	-0.06%
2021/04/26	0	0.00	1	23.20	23.10	-1	1,457	-0.07%
2021/04/23	4	22.84	1	23.15	23.10	3	1,457	0.21%
2021/04/22	20	23.11	1	24.05	22.95	19	1,422	1.34%
2021/04/21	15	23.97	3	24.22	24.25	12	1,399	0.86%
2021/04/20	0	0.00	1	24.15	24.25	-1	1,312	-0.08%
2021/04/14	24	24.97	10	25.35	25.70	14	1,256	1.11%
2021/04/13	20	25.24	0	0.00	25.90	20	1,261	1.59%
2021/04/12	6	26.20	0	0.00	26.05	6	1,247	0.48%
2021/04/09	0	0.00	54	25.76	25.95	-54	1,216	-4.44%
2021/04/08	0	0.00	2	25.35	25.50	-2	1,149	-0.17%
2021/04/06	0	0.00	2	25.25	25.25	-2	1,131	-0.18%
2021/04/01	5	25.39	150	25.37	25.25	-145	1,108	-13.08%	大賣/鉅額交易
2021/03/31	0	0.00	1	23.70	24.10	-1	993	-0.10%
2021/03/30	2	23.70	0	0.00	23.50	2	989	0.20%
2021/03/26	0	0.00	5	22.90	23.30	-5	979	-0.51%
2021/03/22	0	0.00	5	24.30	24.60	-5	968	-0.52%
2021/03/18	4	24.20	4	24.50	24.25	0	971	0.00%
2021/03/15	0	25.70	5	23.80	24.10	-5	1,021	-0.49%
2021/03/12	2	24.05	2	23.80	24.00	0	1,021	0.00%
2021/03/11	28	23.54	6	23.70	23.75	22	1,011	2.18%
2021/03/09	7	22.11	0	0.00	22.30	7	1,143	0.61%
2021/03/08	23	22.32	0	0.00	22.25	23	1,162	1.98%
2021/03/05	2	22.55	0	0.00	22.55	2	1,175	0.17%
2021/03/02	10	23.15	0	0.00	23.10	10	1,222	0.82%
2021/02/25	5	23.50	0	0.00	23.50	5	1,270	0.39%
2021/02/24	20	23.74	1	23.55	23.50	19	1,290	1.47%
2021/02/23	22	24.14	0	0.00	24.10	22	1,336	1.65%
2021/02/22	4	24.33	2	24.95	24.65	2	1,356	0.15%
2021/02/18	1	23.80	0	0.00	24.10	1	1,397	0.07%
2021/02/04	0	0.00	2	22.00	21.90	-2	1,409	-0.14%
2021/02/03	5	22.70	3	22.10	22.10	2	1,418	0.14%
2021/01/21	15	22.00	0	0.00	21.65	15	1,631	0.92%
2021/01/20	34	22.82	2	22.45	22.35	32	1,622	1.97%
2021/01/19	0	0.00	1	24.15	24.00	-1	1,611	-0.06%
2021/01/18	3	23.15	0	0.00	23.75	3	1,611	0.19%
2021/01/15	1	24.50	0	0.00	23.70	1	1,616	0.06%
2021/01/14	1	25.05	1	25.35	24.95	0	1,610	0.00%
2021/01/13	2	25.13	2	25.25	25.00	0	1,622	0.00%
2021/01/12	11	25.01	1	25.55	25.15	10	1,635	0.61%
2021/01/11	15	25.45	3	25.58	25.45	12	1,669	0.72%
2021/01/08	13	25.62	1	25.90	25.40	12	1,676	0.72%
2021/01/06	23	27.32	41	27.45	26.50	-18	1,663	-1.08%
2021/01/05	3	27.10	0	0.00	27.05	3	1,647	0.18%
2021/01/04	45	27.06	12	27.07	27.00	33	1,680	1.96%
2020/12/31	8	27.04	3	27.07	26.95	5	1,715	0.29%
2020/12/30	2	26.33	1	26.35	26.30	1	1,696	0.06%
2020/12/24	0	0.00	1	26.40	26.20	-1	1,717	-0.06%
2020/12/23	9	26.11	8	26.00	26.10	1	1,734	0.06%
2020/12/22	7	26.66	5	26.00	26.00	2	1,777	0.11%
2020/12/18	6	27.32	6	27.18	27.25	0	1,842	0.00%
2020/12/17	4	26.75	5	26.78	26.75	-1	1,872	-0.05%
2020/12/16	1	26.20	0	0.00	26.70	1	1,890	0.05%
2020/12/14	0	0.00	32	26.99	26.60	-32	1,941	-1.65%
2020/12/11	3	26.90	0	0.00	26.30	3	1,985	0.15%
2020/12/10	28	27.37	1	27.80	27.10	27	2,064	1.31%
2020/12/09	6	27.92	0	0.00	27.80	6	2,183	0.27%
2020/12/04	14	29.04	6	28.75	28.75	8	2,314	0.35%
2020/12/03	19	29.55	18	30.26	29.30	1	2,294	0.04%
2020/12/02	13	28.15	7	28.40	28.35	6	2,111	0.28%
2020/12/01	8	27.75	0	0.00	27.70	8	2,160	0.37%
2020/11/30	5	28.74	2	28.60	28.35	3	2,259	0.13%
2020/11/27	18	29.00	6	28.80	28.80	12	2,428	0.49%
2020/11/26	0	0.00	1	28.65	28.60	-1	2,423	-0.04%
2020/11/24	1	28.85	6	28.65	28.15	-5	2,414	-0.21%
2020/11/23	0	0.00	18	28.37	28.50	-18	2,420	-0.74%
2020/11/18	0	0.00	5	28.12	28.35	-5	2,416	-0.21%
2020/11/17	4	27.88	2	28.10	28.15	2	2,480	0.08%
2020/11/16	3	27.02	0	0.00	27.20	3	2,527	0.12%
2020/11/13	5	26.75	6	26.83	26.80	-1	2,597	-0.04%
2020/11/09	10	27.16	14	27.32	27.10	-4	3,255	-0.12%
2020/11/06	21	26.91	21	26.89	26.35	0	3,287	0.00%
2020/11/04	5	25.55	5	25.40	25.40	0	3,234	0.00%
2020/11/03	7	25.30	7	25.47	25.40	0	3,260	0.00%
2020/10/30	0	0.00	5	25.00	25.00	-5	3,336	-0.15%
2020/10/29	3	25.55	0	0.00	25.55	3	3,388	0.09%
2020/10/27	1	26.00	0	0.00	26.05	1	3,465	0.03%
2020/10/26	7	26.99	4	26.45	26.45	3	3,504	0.09%
2020/10/23	0	0.00	2	26.75	26.75	-2	3,601	-0.06%
2020/10/22	10	27.08	16	26.92	26.70	-6	3,745	-0.16%
2020/10/21	6	26.96	4	26.94	26.85	2	3,899	0.05%
2020/10/20	8	27.09	0	0.00	26.70	8	4,326	0.18%
2020/10/19	4	27.11	5	26.47	26.50	-1	4,379	-0.02%
2020/10/16	12	25.62	11	26.05	25.55	1	4,499	0.02%
2020/10/15	8	26.55	5	26.00	26.00	3	4,547	0.07%
2020/10/14	8	26.41	9	26.49	26.55	-1	4,581	-0.02%
2020/10/13	7	26.00	8	25.99	26.00	-1	4,610	-0.02%
2020/10/12	3	26.65	0	0.00	26.15	3	4,650	0.06%
2020/10/08	3	27.68	7	27.93	27.30	-4	4,665	-0.09%
2020/10/07	10	27.45	4	27.33	27.25	6	4,688	0.13%
2020/10/06	0	0.00	6	27.47	27.40	-6	4,740	-0.13%
2020/10/05	8	26.93	4	27.00	26.90	4	4,842	0.08%
2020/09/30	12	26.85	8	26.80	26.80	4	4,936	0.08%
2020/09/29	1	27.10	0	0.00	26.70	1	5,026	0.02%
2020/09/28	4	26.83	0	0.00	26.90	4	5,716	0.07%
2020/09/25	7	26.50	7	26.30	26.25	0	5,952	0.00%
2020/09/24	3	27.92	0	0.00	27.35	3	6,373	0.05%
2020/09/23	10	28.62	5	28.25	28.25	5	6,663	0.08%
2020/09/22	12	28.23	12	28.49	28.25	0	6,990	0.00%
2020/09/21	1	29.95	0	0.00	29.10	1	7,095	0.01%
2020/09/18	5	30.00	9	29.86	29.80	-4	7,109	-0.06%
2020/09/17	10	30.01	12	30.36	29.95	-2	7,144	-0.03%
2020/09/16	15	30.16	37	30.22	29.90	-22	7,134	-0.31%
2020/09/15	15	31.00	18	31.45	30.65	-3	7,208	-0.04%
2020/09/14	14	31.16	9	31.06	30.70	5	7,299	0.07%
2020/09/11	19	29.93	19	29.83	30.25	0	7,170	0.00%
2020/09/10	1	30.20	1	30.45	29.80	0	7,122	0.00%
2020/09/09	16	29.38	18	29.64	29.30	-2	7,078	-0.03%
2020/09/08	4	29.24	4	28.80	28.80	0	7,074	0.00%
2020/09/07	3	29.55	4	30.05	28.85	-1	7,080	-0.01%
2020/09/04	14	29.63	14	30.25	29.95	0	7,055	0.00%
2020/09/03	21	30.41	12	30.79	30.10	9	7,016	0.13%
2020/09/02	9	29.47	47	30.54	31.10	-38	6,930	-0.55%
2020/08/31	0	0.00	11	27.99	27.95	-11	6,787	-0.16%
2020/08/28	6	27.45	2	27.70	27.45	4	6,820	0.06%
2020/08/27	11	28.05	2	28.30	27.40	9	6,824	0.13%
2020/08/26	2	27.90	25	28.09	28.20	-23	6,834	-0.34%
2020/08/25	5	27.96	6	27.75	27.70	-1	6,822	-0.01%
2020/08/24	38	27.38	0	0.00	27.45	38	6,819	0.56%
2020/08/21	15	27.10	17	26.87	27.75	-2	6,827	-0.03%
2020/08/20	20	26.99	12	28.17	25.80	8	6,782	0.12%
2020/08/19	16	30.03	27	30.26	28.60	-11	6,700	-0.16%
2020/08/18	11	30.81	43	30.46	30.85	-32	6,735	-0.48%
2020/08/17	16	32.19	56	31.98	31.55	-40	6,751	-0.59%
2020/08/14	64	31.67	22	32.43	31.80	42	6,747	0.62%
2020/08/13	31	31.98	108	32.83	33.05	-77	6,606	-1.17%	大賣/
2020/08/12	23	28.72	36	28.95	30.10	-13	6,279	-0.21%
2020/08/11	3	27.50	2	27.75	27.40	1	6,228	0.02%
2020/08/10	4	28.55	4	27.75	27.75	0	6,268	0.00%
2020/08/07	4	28.18	0	0.00	28.20	4	6,290	0.06%
2020/08/06	13	28.69	0	0.00	28.20	13	6,313	0.21%
2020/08/05	8	29.14	6	29.40	29.15	2	6,412	0.03%
2020/08/04	37	28.52	4	29.00	28.85	33	6,458	0.51%
2020/08/03	3	28.35	3	28.20	28.20	0	6,424	0.00%
2020/07/31	12	28.26	13	28.38	28.35	-1	6,419	-0.02%
2020/07/30	10	27.73	12	27.70	27.75	-2	6,375	-0.03%
2020/07/29	13	27.03	2	27.08	27.30	11	6,357	0.17%
2020/07/28	9	27.64	9	27.71	26.60	0	6,282	0.00%
2020/07/27	57	30.38	6	30.78	28.85	51	6,184	0.82%
2020/07/24	83	32.71	85	32.86	31.80	-2	6,070	-0.03%
2020/07/23	26	31.64	10	31.41	31.20	16	5,660	0.28%
2020/07/22	16	32.14	34	32.15	31.75	-18	5,608	-0.32%
2020/07/21	1	31.20	62	31.55	31.75	-61	5,490	-1.11%
2020/07/20	1	28.40	1	29.45	30.20	0	5,490	0.00%
2020/07/17	35	29.81	12	29.74	29.25	23	5,456	0.42%
2020/07/16	32	29.52	18	29.97	30.55	14	5,427	0.26%
2020/07/15	40	30.11	9	31.16	29.55	31	5,381	0.58%
2020/07/14	25	30.89	5	30.92	30.75	20	5,345	0.37%
2020/07/13	14	31.45	5	31.76	31.50	9	5,304	0.17%
2020/07/10	26	31.62	16	31.39	31.50	10	5,255	0.19%
2020/07/09	23	34.38	12	34.70	34.00	11	5,149	0.21%
2020/07/08	20	34.68	14	35.09	35.25	6	5,049	0.12%
2020/07/07	67	36.48	56	35.86	35.35	11	4,966	0.22%
2020/07/06	7	34.59	10	34.90	35.30	-3	4,304	-0.07%
2020/07/03	61	31.50	77	30.98	32.10	-16	4,067	-0.39%
2020/07/02	11	28.23	28	28.11	29.20	-17	3,614	-0.47%
2020/07/01	33	25.97	38	25.81	26.55	-5	3,275	-0.15%
2020/06/30	12	24.24	17	24.40	24.25	-5	2,928	-0.17%
2020/06/29	9	23.23	5	23.27	22.95	4	2,782	0.14%
2020/06/24	8	23.24	7	23.85	23.30	1	2,747	0.04%
2020/06/23	6	23.10	6	23.05	23.05	0	2,692	0.00%
2020/06/22	21	23.45	4	24.00	23.45	17	2,670	0.64%
2020/06/19	0	0.00	23	23.83	24.35	-23	2,548	-0.90%
2020/06/18	5	22.22	2	22.23	22.15	3	2,359	0.13%
2020/06/17	24	22.28	14	22.10	22.10	10	2,350	0.43%
2020/06/16	12	22.15	15	22.24	22.15	-3	2,328	-0.13%
2020/06/15	10	21.89	9	21.98	21.30	1	2,314	0.04%
2020/06/12	6	20.60	6	21.05	21.10	0	2,282	0.00%
2020/06/09	4	22.05	4	22.90	22.05	0	2,337	0.00%
2020/06/08	1	23.15	1	22.85	22.65	0	2,335	0.00%
2020/06/05	8	23.65	8	23.90	23.65	0	2,302	0.00%
2020/06/04	19	23.72	33	23.89	23.85	-14	2,291	-0.61%
2020/06/03	3	23.40	7	23.55	23.55	-4	2,250	-0.18%
2020/06/02	4	23.75	11	24.30	23.35	-7	2,249	-0.31%
2020/06/01	10	23.75	5	23.55	23.55	5	2,205	0.23%
2020/05/29	7	23.38	0	0.00	23.50	7	2,185	0.32%
2020/05/27	11	24.63	25	24.54	24.45	-14	2,127	-0.66%
2020/05/26	21	24.71	12	24.41	24.40	9	2,088	0.43%
2020/05/25	33	24.80	36	24.47	24.75	-3	2,046	-0.15%
2020/05/22	33	23.95	21	23.84	23.50	12	1,933	0.62%
2020/05/21	6	22.64	31	23.06	23.90	-25	1,837	-1.36%
2020/05/20	1	21.30	0	0.00	21.75	1	1,726	0.06%
2020/05/19	10	21.00	9	21.05	21.05	1	1,722	0.06%
2020/05/18	20	22.21	9	21.27	20.95	11	1,723	0.64%
2020/05/15	11	21.59	8	22.08	22.45	3	1,652	0.18%
2020/05/14	42	23.14	21.3	23.48	22.50	20.7	1,597	1.29%
2020/05/13	13	23.87	7	23.66	23.90	6	1,555	0.39%
2020/05/12	33	23.46	22	23.23	23.80	11	1,517	0.73%
2020/05/11	0	0.00	17	21.92	22.40	-17	1,391	-1.22%
2020/05/08	0	0.00	3	20.65	20.40	-3	1,312	-0.23%
2020/05/07	7	20.19	17	20.40	20.45	-10	1,295	-0.77%
2020/05/06	6	20.13	0	0.00	19.95	6	1,284	0.47%
2020/05/05	7	19.95	0	0.00	19.80	7	1,278	0.55%
2020/05/04	18	19.33	18	19.13	19.40	0	1,264	0.00%
2020/04/30	16	19.18	8	19.43	19.15	8	1,273	0.63%
2020/04/29	14	18.90	24	18.47	18.90	-10	1,251	-0.80%
2020/04/28	4	16.85	7	17.36	17.45	-3	1,228	-0.24%
2020/04/27	5	16.70	7	16.80	16.70	-2	1,231	-0.16%
2020/04/24	12	16.32	14	16.20	16.10	-2	1,224	-0.16%
2020/04/23	7	16.58	4	16.50	16.60	3	1,194	0.25%
2020/04/20	7	16.00	3	15.80	15.80	4	1,237	0.32%
2020/04/17	4	16.11	9	16.61	16.00	-5	1,257	-0.40%
2020/04/16	5	15.50	0	0.00	15.80	5	1,261	0.40%
2020/04/13	5	14.60	5	14.35	14.35	0	1,424	0.00%
2020/04/10	1	14.80	0	0.00	14.80	1	1,506	0.07%
2020/04/08	0	0.00	27	14.16	14.45	-27	1,647	-1.64%
2020/04/07	11	12.81	26	12.91	13.15	-15	1,951	-0.77%
2020/04/06	0	0.00	1	12.35	12.30	-1	1,984	-0.05%
2020/04/01	15	11.56	19	12.35	12.30	-4	1,989	-0.20%
2020/03/30	1	11.15	0	0.00	11.15	1	2,001	0.05%
2020/03/27	14	11.35	1	11.35	11.35	13	2,056	0.63%
2020/03/25	1	11.20	2	11.23	11.20	-1	2,075	-0.05%
2020/03/24	5	10.40	0	0.00	10.55	5	2,119	0.24%
2020/03/23	2	10.25	0	0.00	10.25	2	2,125	0.09%
2020/03/20	2	11.45	1	11.15	11.35	1	2,125	0.05%
2020/03/18	2	12.83	3	12.93	11.65	-1	2,116	-0.05%
2020/03/17	11	12.65	0	0.00	12.65	11	2,135	0.52%
2020/03/16	13	15.01	0	0.00	14.05	13	2,185	0.59%
2020/03/13	4	15.60	0	0.00	15.60	4	2,142	0.19%
2020/03/12	0	0.00	70	17.56	17.30	-70	2,114	-3.31%
2020/03/11	26	19.68	13	19.20	19.20	13	2,086	0.62%
2020/03/10	9	19.25	14	19.34	19.40	-5	2,077	-0.24%
2020/03/09	10	19.80	9	19.38	19.30	1	2,079	0.05%
2020/03/06	10	20.03	10	19.92	19.80	0	2,076	0.00%
2020/03/05	0	0.00	2	20.05	19.95	-2	2,070	-0.10%
2020/03/04	1	19.75	0	0.00	19.80	1	2,075	0.05%
2020/03/03	9	20.06	3	19.95	19.80	6	2,086	0.29%
2020/03/02	8	19.70	5	19.50	19.50	3	2,101	0.14%
2020/02/27	3	20.25	9	19.70	19.70	-6	2,111	-0.28%
2020/02/26	6	20.45	6	20.55	20.55	0	2,114	0.00%
2020/02/25	0	0.00	1	19.95	20.40	-1	2,122	-0.05%
2020/02/24	1	20.65	0	0.00	20.50	1	2,139	0.05%
2020/02/21	1	21.10	5	20.95	20.95	-4	2,151	-0.19%
2020/02/20	8	21.58	4	21.25	21.25	4	2,202	0.18%
2020/02/19	11	21.26	8	21.33	21.35	3	2,210	0.14%
2020/02/18	0	0.00	2	20.75	20.75	-2	2,194	-0.09%
2020/02/17	6	20.92	5	20.95	20.95	1	2,210	0.05%
2020/02/14	2	21.00	8	21.22	21.30	-6	2,257	-0.27%
2020/02/13	7	21.36	6	21.21	21.10	1	2,263	0.04%
2020/02/12	14	21.16	10	21.15	21.10	4	2,271	0.18%
2020/02/11	10	20.74	6	21.07	20.80	4	2,270	0.18%
2020/02/10	11	19.70	11	20.50	20.50	0	2,299	0.00%
2020/02/07	0	0.00	3	20.25	20.25	-3	2,345	-0.13%
2020/02/05	6	20.88	6	20.76	20.75	0	2,487	0.00%
2020/02/04	1	20.70	20	20.84	21.10	-19	2,567	-0.74%
2020/02/03	14	19.69	5	19.60	19.70	9	2,565	0.35%
2020/01/31	17	21.08	16	21.57	21.45	1	2,600	0.04%
2020/01/30	4	22.65	0	0.00	22.35	4	2,811	0.14%
2020/01/20	11	24.75	8	24.80	24.80	3	2,962	0.10%
2020/01/17	6	24.92	5	24.70	24.70	1	3,082	0.03%
2020/01/16	8	25.18	10	25.15	25.00	-2	3,070	-0.07%
2020/01/15	8	25.58	5	25.38	25.35	3	3,060	0.10%
2020/01/14	12	25.38	18	25.48	25.65	-6	3,036	-0.20%
2020/01/13	11	24.20	0	0.00	24.65	11	2,964	0.37%
2020/01/10	16	24.53	6	24.19	24.15	10	2,959	0.34%
2020/01/09	1	24.40	1	24.60	24.35	0	3,019	0.00%
2020/01/08	9	24.71	8	24.41	24.20	1	3,003	0.03%
2020/01/07	24	26.19	4	26.00	25.20	20	2,965	0.67%
2020/01/06	7	25.66	8	25.57	25.50	-1	2,817	-0.04%
2020/01/03	4.6	25.71	9	25.05	25.05	-4.4	2,734	-0.16%
2020/01/02	15	25.66	25	25.63	25.75	-10	2,654	-0.38%
2019/12/31	24	24.43	55	25.13	25.55	-31	2,553	-1.21%
2019/12/30	9	24.04	5	23.90	23.90	4	2,237	0.18%
2019/12/26	2	23.60	10	23.50	23.50	-8	2,256	-0.35%
2019/12/25	3	23.47	0	0.00	23.60	3	2,248	0.13%
2019/12/24	13	23.74	0	0.00	23.25	13	2,250	0.58%
2019/12/23	11	23.45	5	23.20	23.20	6	2,242	0.27%
2019/12/20	5	23.45	5	23.35	23.35	0	2,311	0.00%
2019/12/19	13	23.49	6	23.48	23.40	7	2,438	0.29%
2019/12/18	5	23.05	17	23.05	23.05	-12	2,398	-0.50%
2019/12/17	1	23.50	0	0.00	23.25	1	2,384	0.04%
2019/12/16	4	23.55	4	23.50	23.50	0	2,375	0.00%
2019/12/13	0	0.00	1	23.55	23.20	-1	2,367	-0.04%
2019/12/12	6	23.63	8	24.00	23.25	-2	2,349	-0.09%
2019/12/11	10	24.15	21	25.01	24.00	-11	2,311	-0.48%
2019/12/10	7	23.81	5	23.60	23.60	2	2,205	0.09%
2019/12/09	5	23.80	5	23.90	23.90	0	2,198	0.00%
2019/12/06	9	24.11	4	23.80	23.80	5	2,190	0.23%
2019/12/04	6	24.40	3	24.15	24.15	3	2,186	0.14%
2019/12/03	0	0.00	5	23.95	24.05	-5	2,179	-0.23%
2019/12/02	8	23.98	9	23.80	23.60	-1	2,178	-0.05%
2019/11/29	1	24.05	1	23.90	23.90	0	2,198	0.00%
2019/11/28	11	24.30	14	24.41	24.20	-3	2,190	-0.14%
2019/11/27	20	24.29	5	24.43	24.35	15	2,183	0.69%
2019/11/26	5	24.15	8	23.94	23.90	-3	2,162	-0.14%
2019/11/25	7	24.86	1	24.95	24.20	6	2,147	0.28%
2019/11/22	4	25.10	5	24.89	24.85	-1	2,135	-0.05%
2019/11/21	5	24.62	4	24.80	24.75	1	2,131	0.05%
2019/11/20	8	24.74	3	24.85	24.80	5	2,110	0.24%
2019/11/19	7	25.67	7	25.92	25.50	0	2,120	0.00%
2019/11/15	0	0.00	3	24.87	24.85	-3	2,045	-0.15%
2019/11/14	4	25.20	0	0.00	24.60	4	2,032	0.20%
2019/11/13	6	25.32	7	25.09	25.10	-1	2,016	-0.05%
2019/11/12	5	23.80	5	23.75	23.75	0	1,958	0.00%
2019/11/11	9	23.88	3	23.85	23.45	6	1,949	0.31%
2019/11/08	1	24.65	4	25.09	24.95	-3	1,925	-0.16%
2019/11/07	22	25.12	11	24.62	24.50	11	1,905	0.58%
2019/11/06	11	25.35	5	25.15	25.15	6	1,866	0.32%
2019/11/05	17	26.85	3	26.85	26.35	14	1,813	0.77%
2019/11/04	6	27.58	11	27.76	27.60	-5	1,767	-0.28%
2019/11/01	6	25.95	20	27.00	27.45	-14	1,654	-0.85%
2019/10/31	6	25.82	8	25.69	25.60	-2	1,565	-0.13%
2019/10/30	15	26.21	29	26.34	26.40	-14	1,532	-0.91%
2019/10/29	69	26.15	55	26.80	25.85	14	1,464	0.96%
2019/10/28	15	24.87	32	24.13	25.95	-17	1,234	-1.38%
2019/10/25	49	23.69	57	23.94	23.60	-8	1,054	-0.76%
2019/10/24	1	22.30	1	22.45	22.30	0	925	0.00%
2019/10/23	6	22.37	0	0.00	22.30	6	939	0.64%
2019/10/22	9	23.08	6	22.64	22.55	3	940	0.32%
2019/10/21	0	0.00	1	22.70	22.70	-1	948	-0.11%
2019/10/18	7	22.68	3	22.60	22.60	4	947	0.42%
2019/10/17	3	22.62	30	23.07	23.10	-27	928	-2.91%
2019/10/15	8	21.98	4	21.80	21.80	4	848	0.47%
2019/10/14	3	21.60	3	21.40	21.40	0	846	0.00%
2019/10/07	2	22.00	1	22.65	21.75	1	845	0.12%
2019/10/04	7	22.66	7	22.55	22.55	0	854	0.00%
2019/10/03	5	22.53	6	22.77	22.75	-1	849	-0.12%
2019/10/02	3	22.53	16	22.72	22.60	-13	843	-1.54%
2019/09/27	6	21.61	5	21.65	21.65	1	832	0.12%
2019/09/26	7	22.64	4	22.83	22.30	3	833	0.36%
2019/09/25	11	22.56	7	23.04	22.30	4	787	0.51%
2019/09/24	7	22.44	9	21.94	22.75	-2	705	-0.28%
2019/09/23	1	20.60	1	20.60	20.70	0	570	0.00%
2019/09/17	2	20.08	0	0.00	20.05	2	586	0.34%
2019/09/16	1	20.25	0	0.00	20.20	1	588	0.17%
2019/09/11	0	0.00	1	20.50	20.50	-1	598	-0.17%
2019/09/09	6	21.18	6	21.12	21.05	0	629	0.00%
2019/09/06	2	21.08	1	21.35	21.05	1	678	0.15%
2019/09/05	5	21.25	1	21.45	21.05	4	675	0.59%
2019/09/04	5	21.29	5	21.14	21.10	0	681	0.00%
2019/09/03	3	21.45	1	21.80	21.10	2	674	0.30%
2019/08/29	0	0.00	1	20.30	20.30	-1	638	-0.16%
2019/08/27	1	20.20	1	20.20	20.15	0	636	0.00%
2019/08/23	9	21.00	5	20.70	20.70	4	624	0.64%
2019/08/22	0	0.00	2	20.98	21.25	-2	619	-0.32%
2019/08/19	0	0.00	9	19.95	19.95	-9	589	-1.53%
2019/08/16	1	19.85	1	20.05	19.80	0	589	0.00%
2019/08/15	3	19.62	0	0.00	19.90	3	588	0.51%
2019/08/14	4	19.95	3	19.87	19.85	1	596	0.17%
2019/08/12	2	19.75	1	19.90	19.70	1	601	0.17%
2019/08/08	1	19.75	2	19.93	19.95	-1	607	-0.16%
2019/08/07	4	19.85	4	19.40	19.40	0	606	0.00%
2019/08/06	3	19.20	3	19.40	19.40	0	604	0.00%
2019/08/05	5	19.90	0	0.00	19.55	5	601	0.83%
2019/08/02	4	20.30	0	0.00	20.15	4	599	0.67%
2019/07/30	5	21.88	0	0.00	21.40	5	600	0.83%
2019/07/29	11	23.03	0	0.00	22.40	11	596	1.84%
2019/07/26	4	23.10	0	0.00	23.00	4	587	0.68%
2019/07/25	7	23.11	0	0.00	22.85	7	586	1.19%
2019/07/24	4	22.90	4	22.75	22.75	0	573	0.00%
2019/07/22	1	21.90	0	0.00	21.85	1	558	0.18%
2019/07/19	0	0.00	2	21.73	21.50	-2	558	-0.36%
2019/07/18	1	21.40	0	0.00	21.40	1	567	0.18%
2019/07/17	5	22.30	0	0.00	22.15	5	567	0.88%
2019/07/16	10	22.74	4	22.45	22.45	6	571	1.05%
2019/07/11	5	22.15	5	22.20	22.20	0	589	0.00%
2019/07/10	9	22.68	5	22.15	22.15	4	602	0.66%
2019/07/08	3	22.35	0	0.00	22.25	3	614	0.49%
2019/07/05	1	22.70	13	22.72	22.70	-12	606	-1.98%
2019/07/04	6	21.48	1	21.55	21.40	5	556	0.90%
2019/07/03	7	21.49	7	21.44	21.35	0	571	0.00%
2019/07/01	0	0.00	1	21.25	21.25	-1	584	-0.17%
2019/06/28	1	20.90	0	0.00	20.85	1	583	0.17%
2019/06/27	1	21.20	1	21.50	21.10	0	590	0.00%
2019/06/26	3	20.70	8	20.97	21.10	-5	596	-0.84%
2019/06/25	2	20.75	2	20.90	20.65	0	601	0.00%
2019/06/24	6	20.61	0	0.00	20.20	6	607	0.99%
2019/06/20	3	21.55	0	0.00	21.30	3	633	0.47%
2019/06/18	5	21.25	5	21.05	21.05	0	702	0.00%
2019/06/17	9	21.16	8	21.14	21.20	1	710	0.14%
2019/06/14	4	21.71	17	21.62	21.75	-13	698	-1.86%
2019/06/13	3	19.85	11	19.80	19.80	-8	700	-1.14%
2019/06/12	0	0.00	1	19.15	20.15	-1	704	-0.14%
2019/06/10	8	19.09	0	0.00	18.95	8	717	1.11%
2019/06/06	3	19.03	0	0.00	19.00	3	728	0.41%
2019/06/03	4	19.90	0	0.00	19.45	4	813	0.49%
2019/05/31	5	19.70	0	0.00	19.70	5	828	0.60%
2019/05/30	5	19.70	0	0.00	19.45	5	854	0.58%
2019/05/29	4	19.60	4	19.35	19.35	0	878	0.00%
2019/05/28	0	0.00	2	19.23	19.60	-2	902	-0.22%
2019/05/27	5	18.80	5	18.95	18.95	0	963	0.00%
2019/05/24	4	18.95	4	18.90	18.90	0	1,039	0.00%
2019/05/23	3	18.95	3	19.30	18.90	0	1,137	0.00%
2019/05/22	6	19.35	6	19.05	19.05	0	1,322	0.00%
2019/05/16	7	20.61	13	20.46	20.35	-6	1,407	-0.43%
2019/05/15	3	20.25	6	20.30	20.00	-3	1,403	-0.21%
2019/05/10	3	20.55	0	0.00	20.35	3	1,417	0.21%
2019/05/06	2	22.15	0	0.00	22.35	2	1,436	0.14%
2019/05/03	0	0.00	3	23.05	22.95	-3	1,428	-0.21%
2019/05/02	3	23.00	0	0.00	22.65	3	1,428	0.21%
2019/04/30	4	21.95	6	22.51	22.60	-2	1,432	-0.14%
2019/04/26	0	0.00	8	23.11	23.00	-8	1,429	-0.56%
2019/04/25	0	0.00	10	24.00	23.85	-10	1,427	-0.70%
2019/04/24	4	24.23	3	24.00	24.00	1	1,431	0.07%
2019/04/23	4	24.55	3	24.40	24.40	1	1,436	0.07%
2019/04/22	6	25.00	1	25.15	25.10	5	1,436	0.35%
2019/04/17	1	25.55	0	0.00	25.50	1	1,496	0.07%
2019/04/16	9	25.87	8	25.79	25.80	1	1,506	0.07%
2019/04/15	6	25.68	5	25.50	25.40	1	1,551	0.06%
2019/04/12	0	0.00	2	26.00	25.30	-2	1,556	-0.13%
2019/04/11	2	26.58	0	0.00	25.85	2	1,592	0.13%
2019/04/10	0	0.00	2	26.03	25.90	-2	1,658	-0.12%
2019/04/09	4	26.55	2	26.10	26.10	2	1,669	0.12%
2019/04/08	6	27.31	2	27.30	27.30	4	1,658	0.24%
2019/04/02	0	0.00	5	26.65	26.65	-5	1,675	-0.30%
2019/03/29	3	26.55	4	26.40	26.25	-1	1,704	-0.06%
2019/03/28	9	25.83	12	26.13	26.15	-3	1,694	-0.18%
2019/03/27	5	26.08	5	25.93	25.85	0	1,688	0.00%
2019/03/25	2	25.15	3	25.05	25.15	-1	1,669	-0.06%
2019/03/22	11	26.87	5	26.50	26.50	6	1,647	0.36%
2019/03/21	11	28.31	3	27.65	27.65	8	1,621	0.49%
2019/03/20	6	28.03	4	27.70	27.70	2	1,599	0.13%
2019/03/19	19	27.72	8	27.93	27.75	11	1,598	0.69%
2019/03/18	13	27.86	8	28.08	27.80	5	1,586	0.32%
2019/03/15	0	0.00	5	27.25	27.20	-5	1,573	-0.32%
2019/03/12	10	27.50	5	27.20	27.20	5	1,647	0.30%
2019/03/08	7	27.35	0	0.00	27.45	7	1,661	0.42%
2019/03/07	5	27.80	16	28.21	27.85	-11	1,644	-0.67%
2019/03/06	3	27.65	4	27.31	27.65	-1	1,588	-0.06%
2019/03/05	4	27.46	1	27.65	27.45	3	1,581	0.19%
2019/03/04	3	28.45	4	28.38	28.45	-1	1,556	-0.06%
2019/02/27	8	28.10	8	27.56	28.10	0	1,531	0.00%
2019/02/26	9	27.94	8	28.74	28.10	1	1,509	0.07%
2019/02/25	7	28.27	5	28.16	28.50	2	1,456	0.14%
2019/02/22	9	27.15	12	27.37	27.15	-3	1,379	-0.22%
2019/02/21	10	27.05	16	26.66	27.15	-6	1,278	-0.47%
2019/02/20	12	24.38	26	24.15	24.95	-14	1,096	-1.28%
2019/02/19	5	22.80	2	22.70	22.70	3	1,003	0.30%
2019/02/15	0	0.00	6	22.60	22.60	-6	999	-0.60%
2019/02/14	3	22.80	8	22.80	22.80	-5	1,002	-0.50%
2019/02/13	4	23.10	0	0.00	22.80	4	1,003	0.40%
2019/02/12	3	22.75	4	23.23	23.25	-1	1,025	-0.10%
2019/01/30	3	22.60	0	0.00	22.55	3	1,042	0.29%
2019/01/29	6	22.48	8	22.54	22.50	-2	1,039	-0.19%
2019/01/28	2	22.60	2	23.30	22.60	0	1,031	0.00%
2019/01/18	3	21.87	3	21.85	21.85	0	1,009	0.00%
2019/01/17	7	22.61	4	22.25	22.25	3	1,015	0.30%
2019/01/11	12	23.36	4	22.65	22.65	8	980	0.82%
2019/01/10	6	23.47	5	23.49	23.45	1	962	0.10%
2019/01/09	14	24.06	7	22.90	22.90	7	942	0.74%
2019/01/07	9	23.94	9	24.40	23.90	0	880	0.00%
2019/01/04	5	23.09	5	23.04	23.00	0	827	0.00%
2019/01/03	7	23.07	4	23.43	23.00	3	812	0.37%
2019/01/02	5	23.42	8	23.22	23.55	-3	771	-0.39%
2018/12/28	0	0.00	6	21.90	21.75	-6	697	-0.86%
2018/12/27	0	0.00	6	21.99	21.50	-6	687	-0.87%
2018/12/26	12	21.84	6	21.10	21.10	6	679	0.88%
2018/12/25	10	21.91	3	21.80	21.80	7	670	1.04%
2018/12/24	0	0.00	15	21.22	22.15	-15	633	-2.37%
2018/12/22	1	20.00	0	0.00	20.15	1	588	0.17%
2018/12/20	6	20.22	1	19.95	19.95	5	597	0.84%
2018/12/19	0	0.00	1	20.40	20.10	-1	593	-0.17%
2018/12/18	1	19.80	0	0.00	20.00	1	596	0.17%
2018/12/17	5	21.30	0	0.00	20.95	5	588	0.85%
2018/12/14	3	21.20	4	21.05	21.35	-1	584	-0.17%
2018/12/13	9	21.93	6	21.73	21.75	3	577	0.52%
2018/12/12	3	21.25	3	21.30	21.25	0	552	0.00%
2018/12/11	8	20.41	4	20.28	20.45	4	540	0.74%
2018/12/10	12	20.56	8	21.39	20.45	4	536	0.75%
2018/12/07	8	21.03	18	20.42	21.10	-10	496	-2.01%
2018/12/06	3	19.65	0	0.00	19.45	3	466	0.64%
2018/12/05	7	21.45	7	22.52	21.40	0	454	0.00%
2018/11/30	2	19.60	2	19.60	19.60	0	378	0.00%
2018/11/29	4	19.68	4	19.25	19.25	0	374	0.00%
2018/11/28	0	0.00	3	19.25	19.30	-3	370	-0.81%
2018/11/27	3	18.50	0	0.00	18.65	3	363	0.82%
2018/11/23	3	18.10	3	18.40	18.10	0	361	0.00%
2018/11/09	7	18.03	6	18.15	18.15	1	377	0.27%
2018/11/08	0	0.00	1	18.45	18.50	-1	354	-0.28%
2018/10/31	0	0.00	2	16.10	16.15	-2	344	-0.58%
2018/10/30	2	15.70	1	15.70	15.80	1	343	0.29%
2018/10/25	1	16.75	0	0.00	15.55	1	336	0.30%
2018/10/24	0	0.00	1	17.20	17.20	-1	322	-0.31%
2018/10/19	1	16.40	2	16.60	16.70	-1	327	-0.31%
2018/10/17	1	16.80	3	16.85	16.90	-2	330	-0.61%
2018/10/16	0	0.00	1	16.40	16.50	-1	338	-0.30%
2018/10/15	1	16.10	0	0.00	16.05	1	345	0.29%
2018/10/11	0	0.00	8	17.46	17.30	-8	391	-2.04%
2018/10/01	1	20.70	1	21.05	20.70	0	406	0.00%
2018/09/28	1	20.60	1	20.80	20.65	0	416	0.00%
2018/09/27	1	20.25	6	20.51	20.40	-5	425	-1.17%
2018/09/25	2	20.18	1	20.45	20.05	1	451	0.22%
2018/09/21	0	0.00	1	20.40	20.20	-1	538	-0.19%
2018/09/19	5	20.80	0	0.00	20.65	5	597	0.84%
2018/09/17	1	20.70	0	0.00	20.75	1	605	0.17%
2018/09/14	9	20.95	10	21.04	21.10	-1	608	-0.16%
2018/09/10	1	20.75	0	0.00	20.25	1	664	0.15%
2018/08/30	1	22.65	1	22.85	22.75	0	971	0.00%
2018/08/28	3	22.45	3	22.55	22.55	0	1,104	0.00%
2018/08/24	1	22.05	0	0.00	21.90	1	1,299	0.08%
2018/08/23	7	21.16	8	22.14	22.60	-1	1,301	-0.08%
2018/08/21	0	0.00	1	20.95	21.20	-1	1,320	-0.08%
2018/08/13	0	0.00	1	23.10	22.70	-1	1,351	-0.07%
2018/08/10	1	24.60	0	0.00	24.20	1	1,342	0.07%
2018/08/08	1	25.05	1	25.25	24.90	0	1,343	0.00%
2018/08/01	1	25.75	1	26.05	25.70	0	1,354	0.00%
2018/07/30	1	25.55	1	25.90	25.45	0	1,363	0.00%
2018/07/27	4	25.86	4	25.85	25.80	0	1,365	0.00%
2018/07/26	2	25.80	1	26.15	25.80	1	1,367	0.07%
2018/07/25	2	25.75	1	26.00	25.75	1	1,366	0.07%
2018/07/24	4	26.05	5	25.83	26.05	-1	1,367	-0.07%
2018/07/23	3	25.63	0	0.00	25.60	3	1,382	0.22%
2018/07/18	7	27.86	3	27.75	26.40	4	1,374	0.29%
2018/07/17	0	0.00	3	26.20	26.25	-3	1,327	-0.23%
2018/07/16	1	25.75	1	26.05	25.80	0	1,326	0.00%
2018/07/13	1	26.05	1	26.25	25.85	0	1,324	0.00%
2018/07/10	1	25.65	0	0.00	25.65	1	1,339	0.07%
2018/07/09	6	26.30	6	26.00	26.00	0	1,332	0.00%
2018/07/06	1	25.40	2	26.03	26.20	-1	1,334	-0.07%
2018/07/04	2	25.85	0	0.00	26.45	2	1,347	0.15%
2018/07/03	1	27.05	0	0.00	26.25	1	1,343	0.07%
2018/07/02	17	28.90	8	28.37	27.50	9	1,337	0.67%
2018/06/29	1	26.85	8	27.81	28.20	-7	1,264	-0.55%
2018/06/26	0	0.00	10	25.80	25.75	-10	1,261	-0.79%
2018/06/25	4	26.89	3	26.50	26.50	1	1,316	0.08%
2018/06/22	0	0.00	2	26.75	26.75	-2	1,383	-0.14%
2018/06/21	4.3	26.44	6	26.45	26.45	-1.7	1,377	-0.12%
2018/06/20	9	27.00	8	26.56	26.80	1	1,375	0.07%
2018/06/19	3	28.40	0	0.00	28.10	3	1,370	0.22%
2018/06/15	13	29.65	12	29.50	29.35	1	1,359	0.07%
2018/06/14	0	0.00	5	29.70	29.25	-5	1,349	-0.37%
2018/06/13	9	30.42	4	29.65	29.65	5	1,335	0.37%
2018/06/12	8	30.50	17	31.28	30.60	-9	1,302	-0.69%
2018/06/11	3	30.10	3	30.05	30.05	0	1,241	0.00%
2018/06/08	44	30.95	25	31.17	30.70	19	1,223	1.55%
2018/06/07	4	29.63	0	0.00	29.45	4	1,097	0.36%
2018/06/06	12	29.81	16	30.56	30.10	-4	1,089	-0.37%
2018/06/05	16	29.60	12	29.88	29.50	4	1,049	0.38%
2018/06/04	18	29.93	14	30.17	30.60	4	993	0.40%
2018/06/01	3	26.85	16	27.69	28.05	-13	854	-1.52%
2018/05/31	4	26.15	4	25.50	25.50	0	804	0.00%
2018/05/30	3	26.30	3	25.80	25.80	0	799	0.00%
2018/05/29	11	26.76	4	26.80	26.85	7	792	0.88%
2018/05/28	7	26.11	5	26.10	27.05	2	769	0.26%
2018/05/25	0	0.00	2	24.65	24.60	-2	740	-0.27%
2018/05/23	1	24.25	0	0.00	24.25	1	752	0.13%
2018/05/21	0	0.00	2	24.35	24.80	-2	765	-0.26%
2018/05/18	1	24.05	0	0.00	24.00	1	759	0.13%
2018/05/17	0	0.00	12	24.33	24.35	-12	773	-1.55%
2018/05/11	2	23.98	0	0.00	23.95	2	825	0.24%
2018/05/10	3	24.95	6	24.50	24.45	-3	838	-0.36%
2018/05/09	4	24.70	1	24.80	24.50	3	883	0.34%
2018/05/08	1	24.15	2	24.25	24.25	-1	912	-0.11%
2018/05/03	5	24.10	5	23.88	24.10	0	982	0.00%
2018/04/30	1	23.65	1	23.90	23.90	0	1,034	0.00%
2018/04/26	0	0.00	1	26.30	24.40	-1	1,029	-0.10%
2018/04/25	1	26.00	0	0.00	26.05	1	1,025	0.10%
2018/04/23	1	27.00	2	27.43	27.40	-1	1,028	-0.10%
2018/04/20	4	26.91	3	26.85	26.90	1	1,036	0.10%
2018/04/19	0	0.00	1	27.35	27.00	-1	1,036	-0.10%
2018/04/17	3	26.68	0	0.00	26.75	3	1,084	0.28%
2018/04/16	0	0.00	5	28.05	27.90	-5	1,081	-0.46%
2018/04/13	0	0.00	17	28.60	28.40	-17	1,088	-1.56%
2018/04/12	4	28.85	3	28.70	28.70	1	1,097	0.09%
2018/04/11	4	29.24	4	29.35	29.10	0	1,103	0.00%
2018/04/10	3	27.90	3	27.65	27.65	0	1,098	0.00%
2018/03/29	6	30.81	1	30.45	29.95	5	1,310	0.38%
2018/03/28	8	30.62	6	30.80	30.80	2	1,362	0.15%
2018/03/27	0	0.00	7	30.23	30.55	-7	1,417	-0.49%
2018/03/23	5	27.75	2	27.70	27.70	3	1,478	0.20%
2018/03/22	0	0.00	5	29.62	28.95	-5	1,480	-0.34%
2018/03/20	0	29.55	0	0.00	29.10	0	1,499	0.00%
2018/03/16	4	29.39	2	29.35	29.35	2	1,559	0.13%
2018/03/15	1	29.35	0	0.00	29.35	1	1,590	0.06%
2018/03/14	1	29.75	1	30.00	29.30	0	1,665	0.00%
2018/03/09	1	29.80	6	30.30	29.80	-5	1,887	-0.26%
2018/03/08	1	29.50	3	29.43	29.70	-2	2,010	-0.10%
2018/03/05	1	28.80	0	0.00	28.70	1	2,714	0.04%
2018/02/27	0	0.00	8	29.90	29.70	-8	2,961	-0.27%
2018/02/26	5	29.90	2	29.50	29.50	3	2,958	0.10%
2018/02/23	7	29.83	0	0.00	29.50	7	2,959	0.24%
2018/02/22	0	0.00	2	30.20	29.60	-2	2,953	-0.07%
2018/02/21	1	29.80	1	29.50	29.95	0	2,939	0.00%
2018/02/06	5	32.12	23	30.80	30.65	-18	2,903	-0.62%
2018/02/05	2	34.10	2	33.95	33.95	0	2,875	0.00%
2018/02/02	6	35.13	7	35.24	34.90	-1	2,883	-0.03%
2018/02/01	7	36.31	10	36.23	36.05	-3	2,876	-0.10%
2018/01/31	6	35.70	30	36.29	36.60	-24	2,849	-0.84%
2018/01/30	13	35.87	14	36.03	35.35	-1	2,811	-0.04%
2018/01/29	4	35.60	3	35.72	35.70	1	2,777	0.04%
2018/01/26	4	35.15	12	35.23	35.15	-8	2,757	-0.29%
2018/01/25	12	35.01	7	34.95	35.05	5	2,736	0.18%
2018/01/24	0	0.00	1	34.10	34.10	-1	2,698	-0.04%
2018/01/23	7	33.01	6	32.90	32.90	1	2,689	0.04%
2018/01/22	5	32.68	7	32.70	32.70	-2	2,691	-0.07%
2018/01/19	9	33.22	0	0.00	33.05	9	2,689	0.33%
2018/01/18	0	0.00	5	33.25	33.25	-5	2,687	-0.19%
2018/01/17	6	33.68	3	33.45	33.45	3	2,684	0.11%
2018/01/16	0	0.00	10	33.93	33.75	-10	2,679	-0.37%
2018/01/15	3	33.30	0	0.00	33.05	3	2,665	0.11%
2018/01/12	4	33.20	2	33.20	33.20	2	2,666	0.08%
2018/01/11	10	31.84	10	33.36	33.65	0	2,656	0.00%
2018/01/10	21	33.12	4	32.65	32.65	17	2,618	0.65%
2018/01/09	3	34.45	3	33.85	33.85	0	2,609	0.00%
2018/01/08	4	35.00	4	34.35	34.35	0	2,614	0.00%
2018/01/05	7	35.25	6	35.01	34.90	1	2,605	0.04%
2018/01/04	9	34.99	7	35.17	35.10	2	2,596	0.08%
2018/01/03	4	34.91	1	34.30	34.15	3	2,574	0.12%
2018/01/02	2	34.90	0	0.00	34.80	2	2,556	0.08%