元太 (8069)-元大-民雄券商分點個股進出

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

元太

(8069)

可現股當沖

股價
216.5
漲跌
▲6.0
漲幅
+2.85%
成交量
6,748張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－元大-民雄券商分點個股進出

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-民雄券商分點個股進出
元大-民雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	216.50	216.50	-1	6,831	-0.01%
2024/05/17	10	210.50	10	209.00	209.00	0	6,992	0.00%
2024/05/16	1.2	212.43	0	0.00	210.50	1.2	7,020	0.02%
2024/05/15	0	0.00	0.1	218.00	217.00	-0.1	7,038	0.00%
2024/05/14	0	215.50	0	0.00	214.00	0	7,213	0.00%
2024/05/13	0	0.00	0.1	217.00	219.00	-0.1	7,201	0.00%
2024/05/10	0.2	209.83	0	0.00	210.50	0.2	7,130	0.00%
2024/05/09	0.1	209.50	1.2	212.08	208.00	-1.1	7,297	-0.02%
2024/05/08	1.1	210.05	0	0.00	209.50	1.1	7,447	0.01%
2024/05/07	1	221.00	1	215.50	217.00	0	7,477	0.00%
2024/05/02	0	0.00	1	216.00	216.00	-1	8,247	-0.01%
2024/04/30	1.1	214.62	0.1	212.39	210.00	1	8,213	0.01%
2024/04/29	0.2	223.74	0	0.00	220.50	0.2	8,180	0.00%
2024/04/26	1	226.50	1.2	227.87	227.50	-0.2	8,103	0.00%
2024/04/24	1	213.00	1	212.00	209.00	0	7,906	0.00%
2024/04/22	0	208.00	0	0.00	207.00	0	7,885	0.00%
2024/04/19	0.4	217.85	0	0.00	215.00	0.4	7,795	0.00%
2024/04/18	5.3	226.03	5	228.30	225.50	0.3	7,695	0.00%
2024/04/17	3.2	232.94	3.2	230.06	229.00	0	7,574	0.00%
2024/04/16	0	237.50	0	0.00	237.00	0	7,500	0.00%
2024/04/15	0	0.00	0	241.00	241.00	0	7,467	0.00%
2024/04/12	1.1	241.45	0	0.00	245.00	1.1	7,483	0.01%
2024/04/11	0.2	240.75	0	0.00	242.00	0.2	7,431	0.00%
2024/04/10	1.1	237.57	1.7	239.98	240.00	-0.6	7,391	-0.01%
2024/04/09	0.1	228.00	0	0.00	231.00	0.1	7,358	0.00%
2024/04/08	0	0.00	0.1	232.50	232.00	-0.1	7,348	0.00%
2024/04/03	0.2	227.00	0	0.00	227.00	0.2	7,334	0.00%
2024/03/29	0.1	228.00	0	0.00	229.00	0.1	7,556	0.00%
2024/03/28	0.3	228.00	0	0.00	227.00	0.3	7,624	0.00%
2024/03/26	0.2	231.66	0	0.00	229.50	0.2	7,926	0.00%
2024/03/25	0.1	233.50	0	0.00	237.00	0.1	7,892	0.00%
2024/03/22	0.2	235.25	0	0.00	236.50	0.2	7,858	0.00%
2024/03/21	1	236.50	1	238.50	236.50	0	7,785	0.00%
2024/03/20	1	239.50	1	241.00	238.50	0	7,913	0.00%
2024/03/19	0	240.80	0	0.00	239.50	0	7,963	0.00%
2024/03/18	2	239.75	2.1	243.95	244.50	-0.1	7,934	0.00%
2024/03/15	1	238.00	1	235.50	234.00	0	7,914	0.00%
2024/03/14	1	234.50	1.1	230.91	235.50	-0.1	7,900	0.00%
2024/03/13	0.3	232.70	0.2	230.00	230.50	0.1	7,846	0.00%
2024/03/12	0	235.00	0.1	235.00	236.00	-0.1	7,793	0.00%
2024/03/11	0.1	222.00	1.1	229.15	229.50	-1.1	7,722	-0.01%
2024/03/08	5.5	228.92	2	221.50	222.50	3.5	7,635	0.05%
2024/03/07	1	240.44	1	237.50	240.00	0	7,314	0.00%
2024/03/06	2	243.25	2	243.25	241.00	0	7,264	0.00%
2024/03/05	0	242.79	0	0.00	241.00	0	7,259	0.00%
2024/03/04	0.1	246.68	1	246.98	246.50	-1	7,191	-0.01%
2024/03/01	1	248.50	3	250.33	253.00	-2	7,109	-0.03%
2024/02/29	1	243.50	2	245.50	246.00	-1	6,948	-0.01%
2024/02/26	1	227.81	1.1	221.57	223.50	0	6,590	0.00%
2024/02/23	0	230.50	0	0.00	231.50	0	6,505	0.00%
2024/02/22	1	230.00	1	228.50	233.00	0	6,498	0.00%
2024/02/21	0	0.00	0.1	232.15	232.00	-0.1	6,489	0.00%
2024/02/20	0	0.00	0.4	226.50	228.50	-0.4	6,446	-0.01%
2024/02/19	0.1	224.93	2.2	224.68	223.00	-2.1	6,536	-0.03%
2024/02/16	0	226.50	0	230.00	226.00	0	6,577	0.00%
2024/02/15	0	0.00	2.3	228.16	229.00	-2.3	6,481	-0.03%
2024/02/05	1.1	216.68	2.1	217.72	217.00	-1	6,278	-0.02%
2024/02/02	3.1	215.16	3	214.00	214.00	0	6,223	0.00%
2024/02/01	0.1	213.50	0	0.00	213.50	0.1	6,168	0.00%
2024/01/31	4.2	215.34	2	212.75	208.00	2.2	6,050	0.04%
2024/01/30	0.1	211.95	0	0.00	212.00	0.1	5,985	0.00%
2024/01/29	1	215.00	1	214.90	216.00	0	5,987	0.00%
2024/01/26	10	213.43	15.6	215.51	217.00	-5.5	5,799	-0.10%
2024/01/25	2	197.77	14.3	198.74	200.50	-12.3	5,280	-0.23%
2024/01/24	1	198.00	1	196.00	193.50	0	5,127	0.00%
2024/01/23	1.2	193.67	2.1	196.21	195.50	-0.9	5,071	-0.02%
2024/01/22	0.1	188.00	0	0.00	187.50	0.1	4,994	0.00%
2024/01/19	0.1	187.00	0	0.00	187.00	0.1	4,987	0.00%
2024/01/18	1.1	185.45	1	186.00	185.00	0.1	4,944	0.00%
2024/01/17	0.1	184.25	1.5	182.17	182.50	-1.4	4,926	-0.03%
2024/01/16	0.1	184.00	0.5	184.50	186.00	-0.5	4,946	-0.01%
2024/01/15	0	0.00	0	188.50	187.00	0	5,088	0.00%
2024/01/12	1.1	186.10	0	0.00	187.50	1.1	5,205	0.02%
2024/01/11	0.1	187.42	0	0.00	187.00	0.1	5,273	0.00%
2024/01/10	0.1	184.81	0	0.00	187.00	0.1	5,293	0.00%
2024/01/09	0.1	192.95	1	195.00	190.00	-0.9	5,268	-0.02%
2024/01/08	3	193.17	2	195.00	192.00	1	5,267	0.02%
2024/01/05	0	190.00	0	0.00	189.50	0	5,249	0.00%
2024/01/04	0.5	189.50	0	0.00	188.00	0.5	5,308	0.01%
2024/01/03	1	191.92	0	0.00	189.50	1	5,427	0.02%
2024/01/02	0	194.50	0	0.00	195.00	0	5,495	0.00%
2023/12/29	1	197.50	0	0.00	197.00	1	5,531	0.02%
2023/12/28	1.5	201.00	1	201.50	201.50	0.5	5,510	0.01%
2023/12/27	1	202.50	1.6	201.64	203.00	-0.6	5,510	-0.01%
2023/12/26	3	194.83	0	0.00	193.50	3	5,340	0.06%
2023/12/25	5	198.10	1	198.00	197.00	4	5,297	0.08%
2023/12/22	8	192.38	13.2	196.06	197.00	-5.2	5,205	-0.10%
2023/12/21	0	0.00	2	180.00	182.00	-2	4,892	-0.04%
2023/12/20	0	0.00	1	178.50	181.00	-1	4,888	-0.02%
2023/12/19	4	178.13	1	177.00	177.00	3	4,911	0.06%
2023/12/18	3	178.84	0	0.00	178.50	3	4,963	0.06%
2023/12/15	2	181.25	2	182.00	180.00	0	5,028	0.00%
2023/12/13	0	0.00	0.1	176.50	176.50	-0.1	4,892	0.00%
2023/12/12	0.1	175.50	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	5.1	176.31	3	176.00	176.00	2.1	4,983	0.04%
2023/12/08	0.1	180.50	0	0.00	178.50	0.1	5,027	0.00%
2023/12/07	0	0.00	12.5	180.48	180.50	-12.5	5,225	-0.24%
2023/12/06	2.1	177.27	3	179.83	178.00	-1	5,273	-0.02%
2023/12/05	0.6	179.47	0	0.00	179.00	0.6	5,321	0.01%
2023/12/04	0	0.00	2	182.50	181.00	-2	5,328	-0.04%
2023/12/01	3.1	180.34	0	0.00	180.50	3.1	5,345	0.06%
2023/11/30	0	179.00	4	182.00	183.00	-4	5,332	-0.07%
2023/11/29	0	0.00	1	177.00	178.50	-1	5,283	-0.02%
2023/11/28	0	0.00	1	175.50	175.50	-1	5,343	-0.02%
2023/11/27	3	174.83	1.1	173.73	173.50	1.9	5,373	0.04%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/22	1	175.50	1	177.00	177.50	0	5,418	0.00%
2023/11/21	3	176.17	2	178.00	176.00	1	5,460	0.02%
2023/11/20	4	179.88	1	177.50	177.50	3	5,505	0.05%
2023/11/17	3.1	179.06	3	180.17	181.00	0.1	5,543	0.00%
2023/11/16	2	176.32	1	181.00	180.50	1	5,583	0.02%
2023/11/15	0	0.00	0.3	180.00	180.00	-0.3	5,481	-0.01%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	0.1	175.50	0	0.00	174.50	0.1	6,164	0.00%
2023/11/10	0	0.00	0.1	174.00	173.50	-0.1	6,445	0.00%
2023/11/09	0	0.00	1	173.00	172.50	-1	6,645	-0.02%
2023/11/07	3.1	169.30	26	169.52	168.50	-22.9	6,755	-0.34%
2023/11/06	3	175.50	0	0.00	173.00	3	6,738	0.04%
2023/11/03	1	172.50	2	174.75	173.50	-1	6,673	-0.01%
2023/11/02	2	172.50	0	0.00	172.00	2	6,707	0.03%
2023/11/01	10	169.60	0	0.00	169.00	10	6,822	0.15%
2023/10/31	0	168.50	0	0.00	168.00	0	6,916	0.00%
2023/10/30	0	169.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	6	169.25	2	169.00	169.50	4	7,071	0.06%
2023/10/26	1	168.01	0	0.00	167.00	1	7,216	0.01%
2023/10/25	3	172.17	1.1	171.88	173.00	1.9	7,299	0.03%
2023/10/24	1	168.00	1	168.50	170.00	0	7,342	0.00%
2023/10/23	3.1	169.57	9	167.89	168.00	-5.9	7,307	-0.08%
2023/10/20	2	173.50	9.6	175.73	173.00	-7.6	7,205	-0.10%
2023/10/19	0	0.00	0.2	179.00	178.50	-0.2	7,130	0.00%
2023/10/18	0	0.00	0	179.59	180.00	0	7,122	0.00%
2023/10/17	3	178.83	2.3	179.28	178.50	0.8	7,183	0.01%
2023/10/16	0.1	180.56	0	0.00	179.00	0.1	7,225	0.00%
2023/10/13	1	185.00	1	183.50	183.50	0	7,266	0.00%
2023/10/12	4	181.39	5	182.70	185.00	-1	7,245	-0.01%
2023/10/11	11	180.82	4	181.50	181.00	7	7,233	0.10%
2023/10/06	12	182.51	2	184.75	182.00	10	7,202	0.14%
2023/10/05	1	182.50	1	182.00	182.50	0	7,158	0.00%
2023/10/03	1	180.50	1	180.50	179.50	0	7,188	0.00%
2023/10/02	3	179.34	3	182.00	181.50	0	7,202	0.00%
2023/09/28	1	178.00	0	0.00	179.50	1	7,258	0.01%
2023/09/26	3	180.50	3	177.83	177.50	0	7,325	0.00%
2023/09/25	1.3	180.32	1	181.50	182.00	0.3	7,373	0.00%
2023/09/22	3.2	177.72	7	175.71	179.50	-3.8	7,489	-0.05%
2023/09/21	3.1	179.70	1	179.50	178.00	2.1	7,579	0.03%
2023/09/20	0	0.00	1.1	183.05	180.00	-1.1	7,664	-0.01%
2023/09/19	10	184.50	1	183.00	181.00	9	7,767	0.12%
2023/09/18	0	180.00	0	0.00	178.50	0	8,282	0.00%
2023/09/15	1	180.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0	0.00	1	178.00	182.50	-1	8,376	-0.01%
2023/09/13	1	174.03	1	179.00	174.00	0	8,346	0.00%
2023/09/12	2.8	172.71	16	175.81	172.00	-13.2	8,365	-0.16%
2023/09/11	3.1	178.02	0	0.00	178.50	3.1	8,287	0.04%
2023/09/08	1.2	179.63	0	0.00	179.50	1.2	8,389	0.01%
2023/09/07	0.1	184.96	5	184.50	183.50	-4.9	8,546	-0.06%
2023/09/06	3	186.50	0.1	187.00	186.50	3	8,648	0.03%
2023/09/05	1.1	183.12	2	185.50	185.00	-1	8,865	-0.01%
2023/09/04	5.1	185.52	0	0.00	184.00	5.1	8,982	0.06%
2023/09/01	0	188.50	1	190.00	188.00	-1	9,011	-0.01%
2023/08/31	0.6	182.45	0	0.00	182.50	0.6	9,077	0.01%
2023/08/30	1	185.47	12	183.42	182.50	-11	9,211	-0.12%
2023/08/29	0.1	184.00	0	0.00	184.50	0.1	9,456	0.00%
2023/08/28	0	181.00	0	0.00	181.50	0	9,482	0.00%
2023/08/25	1.1	180.70	0	0.00	181.00	1.1	9,562	0.01%
2023/08/24	6.1	184.19	0.3	186.99	185.00	5.8	9,619	0.06%
2023/08/23	0.1	181.00	1	179.50	180.00	-0.9	9,749	-0.01%
2023/08/22	9	181.33	1	180.00	181.00	8	9,975	0.08%
2023/08/21	0.1	181.00	0	0.00	179.50	0.1	9,991	0.00%
2023/08/18	7.2	180.97	0	0.00	181.00	7.2	10,044	0.07%
2023/08/17	13.3	178.90	2	179.75	183.50	11.3	9,996	0.11%
2023/08/16	23.4	191.43	0	0.00	191.00	23.4	9,513	0.25%
2023/08/15	1	202.08	4	200.75	202.50	-3	9,446	-0.03%
2023/08/14	3	202.49	2	198.00	201.00	1	9,624	0.01%
2023/08/11	2.1	204.29	1	203.00	204.50	1.1	9,901	0.01%
2023/08/10	2.1	209.53	0	0.00	208.50	2.1	10,024	0.02%
2023/08/09	0	0.00	18	223.50	218.00	-18	9,974	-0.18%
2023/08/08	1	224.50	0	0.00	225.50	1	10,000	0.01%
2023/08/07	4	227.25	2	226.25	228.00	2	9,996	0.02%
2023/08/04	1.1	217.52	0	218.00	217.50	1	9,939	0.01%
2023/08/02	4	222.12	1.1	225.83	220.50	3	9,958	0.03%
2023/08/01	1	223.05	1	227.50	222.50	0	10,227	0.00%
2023/07/31	6	223.42	2.1	227.20	225.00	4	10,323	0.04%
2023/07/28	1	222.50	1.1	222.50	221.50	-0.1	10,400	0.00%
2023/07/27	0	210.00	0	0.00	213.00	0	10,711	0.00%
2023/07/26	3	208.99	0	0.00	208.50	3	11,395	0.03%
2023/07/25	2	206.03	0	0.00	208.00	2	11,620	0.02%
2023/07/24	0.2	209.13	0	0.00	208.50	0.2	11,671	0.00%
2023/07/20	1	218.50	11	216.50	213.00	-10	11,800	-0.08%
2023/07/19	2	223.51	0	0.00	219.00	2	11,899	0.02%
2023/07/18	9	221.56	1.3	221.15	222.00	7.7	12,083	0.06%
2023/07/17	0	218.73	0.3	218.80	218.50	-0.2	12,170	0.00%
2023/07/14	0	0.00	1	219.00	220.50	-1	12,292	-0.01%
2023/07/11	4	216.38	3	218.00	222.00	1	12,582	0.01%
2023/07/10	1	215.00	1	212.00	212.00	0	12,593	0.00%
2023/07/07	1	212.50	1	214.00	212.50	0	12,723	0.00%
2023/07/06	2	218.00	1.7	217.40	216.50	0.3	12,802	0.00%
2023/07/05	1	226.00	0	0.00	223.50	1	13,110	0.01%
2023/07/03	9	224.89	9	224.39	224.50	0	13,818	0.00%
2023/06/30	1	220.00	1	221.50	225.00	0	13,825	0.00%
2023/06/29	0	0.00	0	216.50	220.50	0	13,824	0.00%
2023/06/28	1	212.00	1	214.00	215.00	0	13,779	0.00%
2023/06/27	2	212.51	2	211.25	211.50	0	13,714	0.00%
2023/06/26	3.6	206.87	8	209.00	207.50	-4.4	13,656	-0.03%
2023/06/21	2.2	224.59	3.1	222.70	222.00	-0.9	13,254	-0.01%
2023/06/20	1	224.03	1	225.00	227.00	0	13,325	0.00%
2023/06/19	0	229.00	0	0.00	227.50	0	13,442	0.00%
2023/06/16	1	233.00	1	228.50	228.50	0	13,454	0.00%
2023/06/15	1.1	232.31	0	0.00	231.00	1.1	13,434	0.01%
2023/06/14	2.2	235.02	1	235.00	235.00	1.2	13,455	0.01%
2023/06/13	3	238.33	1.3	240.57	241.00	1.7	13,480	0.01%
2023/06/09	1	228.50	1.1	226.98	227.00	-0.1	13,641	0.00%
2023/06/08	0	217.08	2.1	218.90	216.00	-2.1	13,800	-0.01%
2023/06/07	0	0.00	7.2	223.91	226.50	-7.2	14,437	-0.05%
2023/06/06	1	223.50	1	225.00	224.50	0	14,667	0.00%
2023/06/05	1	224.50	1.4	221.75	222.50	-0.4	14,787	0.00%
2023/06/02	3	216.17	2	216.50	218.00	1	14,948	0.01%
2023/06/01	0	0.00	7	205.93	209.00	-7	15,102	-0.05%
2023/05/31	5	208.20	7.1	208.14	207.00	-2.1	15,223	-0.01%
2023/05/30	7	205.93	4	206.00	205.50	3	15,284	0.02%
2023/05/29	16.1	208.99	13	206.42	205.00	3.1	15,377	0.02%
2023/05/26	13.1	210.90	14	210.93	211.00	-0.9	15,672	-0.01%
2023/05/25	5.4	201.10	6	202.83	204.00	-0.6	15,576	0.00%
2023/05/24	0	0.00	2.1	202.55	203.50	-2.1	15,794	-0.01%
2023/05/23	0	0.00	3	200.50	200.50	-3	15,994	-0.02%
2023/05/22	1	196.50	2	199.25	196.00	-1	16,029	-0.01%
2023/05/19	8	195.69	7	197.86	198.00	1	16,148	0.01%
2023/05/18	10	199.15	3	200.17	198.50	7	16,664	0.04%
2023/05/17	6	203.75	10.1	204.34	204.00	-4.1	16,424	-0.02%
2023/05/16	0	192.50	8.2	197.14	198.00	-8.1	16,328	-0.05%
2023/05/15	1	190.50	1	191.00	191.00	0	16,291	0.00%
2023/05/11	3	189.00	3.3	191.82	189.00	-0.3	16,727	0.00%
2023/05/10	4	191.63	2.1	190.51	191.00	2	16,947	0.01%
2023/05/09	5	192.10	9	191.72	192.00	-4	17,073	-0.02%
2023/05/08	9.2	193.45	4.5	193.67	192.50	4.7	17,251	0.03%
2023/05/05	6	198.25	4	198.75	198.00	2	17,369	0.01%
2023/05/04	12	196.63	10	197.70	196.50	2	18,012	0.01%
2023/05/03	8	200.25	8	200.06	197.00	0	18,098	0.00%
2023/05/02	12	192.33	14.1	193.68	197.50	-2.1	17,881	-0.01%
2023/04/28	0	0.00	18.8	190.50	190.50	-18.8	17,603	-0.11%
2023/04/27	1	173.52	1	173.50	173.50	0	17,597	0.00%
2023/04/26	0.1	175.00	4.5	174.44	175.50	-4.4	17,774	-0.02%
2023/04/25	7.1	174.20	8	172.19	170.00	-1	17,824	-0.01%
2023/04/24	5	175.70	3.1	175.02	173.50	1.9	17,950	0.01%
2023/04/21	7	172.29	4.5	171.56	172.00	2.5	17,974	0.01%
2023/04/20	9	167.89	1	167.50	167.00	8	18,203	0.04%
2023/04/19	2.2	170.41	1	171.00	171.00	1.2	18,613	0.01%
2023/04/18	3.2	171.27	2.3	171.83	171.50	0.9	18,811	0.00%
2023/04/17	6	172.25	4	172.63	172.00	2	19,005	0.01%
2023/04/14	6	172.67	4	174.63	173.50	2	19,254	0.01%
2023/04/13	3.1	173.55	4	174.50	173.50	-0.9	19,349	0.00%
2023/04/12	5.1	175.31	2	177.00	175.00	3.1	19,500	0.02%
2023/04/11	1	178.00	4.2	178.74	178.50	-3.2	19,579	-0.02%
2023/04/10	8.2	177.99	14.2	178.85	178.00	-6	19,623	-0.03%
2023/04/07	13.1	171.14	5.6	172.00	172.00	7.5	19,333	0.04%
2023/04/06	13.5	174.56	6	174.08	171.00	7.5	19,087	0.04%
2023/03/31	1.1	184.50	6	185.25	184.50	-4.9	18,757	-0.03%
2023/03/30	1	181.50	4	184.13	184.50	-3	18,956	-0.02%
2023/03/29	1	180.50	4	180.88	179.50	-3	18,944	-0.02%
2023/03/28	1	182.00	3	182.00	182.00	-2	19,128	-0.01%
2023/03/27	0	0.00	1	184.00	185.00	-1	19,233	-0.01%
2023/03/24	4	184.75	14.3	183.44	184.00	-10.3	19,458	-0.05%
2023/03/23	7	181.07	2	181.00	181.00	5	19,549	0.03%
2023/03/22	6	183.50	3	183.83	182.50	3	20,129	0.01%
2023/03/21	6	178.50	3	178.67	178.50	3	20,311	0.01%
2023/03/20	1	177.97	0	0.00	177.00	1	20,573	0.01%
2023/03/17	1.1	177.47	0	0.00	175.50	1.1	20,951	0.01%
2023/03/16	3.3	173.76	1.5	174.30	173.50	1.8	21,229	0.01%
2023/03/15	2	176.50	5.1	177.51	174.00	-3.1	21,596	-0.01%
2023/03/14	13.5	176.01	6	175.25	174.00	7.5	21,825	0.03%
2023/03/13	14.2	176.81	14.6	175.91	176.00	-0.4	21,869	0.00%
2023/03/10	13.9	181.49	0	0.00	180.00	13.9	21,694	0.06%
2023/03/09	4	201.88	9	202.06	199.50	-5	21,317	-0.02%
2023/03/08	7	199.79	5.1	200.71	201.00	2	21,404	0.01%
2023/03/07	7.1	207.92	8	208.50	205.00	-0.9	21,612	0.00%
2023/03/06	4.3	203.79	58.1	205.75	207.50	-53.8	21,672	-0.25%
2023/03/03	56	196.33	6	194.33	192.50	50	21,756	0.23%
2023/03/02	2.8	195.14	0.5	194.50	194.50	2.3	22,171	0.01%
2023/03/01	5.8	192.56	5.1	192.32	193.00	0.7	22,508	0.00%
2023/02/24	6.7	196.73	10	195.70	194.50	-3.3	22,873	-0.01%
2023/02/23	52	202.90	52	202.02	202.00	0	23,262	0.00%
2023/02/22	4.7	204.26	1.1	204.73	202.00	3.6	24,058	0.02%
2023/02/21	13.2	207.43	10.1	208.06	210.00	3.2	24,129	0.01%
2023/02/20	7	204.86	4.2	203.88	203.50	2.8	24,377	0.01%
2023/02/17	5	205.90	5	205.20	206.00	0	25,053	0.00%
2023/02/16	3.1	201.10	11.3	203.52	206.00	-8.2	25,127	-0.03%
2023/02/15	3.1	193.17	83	191.67	191.00	-79.9	24,963	-0.32%
2023/02/14	53.1	194.57	1	194.00	194.00	52.1	25,384	0.21%
2023/02/13	2	193.75	2	194.75	196.50	0	25,641	0.00%
2023/02/10	11	195.41	0.2	194.50	193.00	10.8	25,850	0.04%
2023/02/09	10	196.00	12.5	196.52	196.50	-2.5	26,118	-0.01%
2023/02/08	3	195.50	2	194.75	193.00	1	26,283	0.00%
2023/02/07	8	192.75	9	192.00	193.00	-1	26,566	0.00%
2023/02/06	13	192.46	7.1	193.98	191.50	5.9	26,647	0.02%
2023/02/03	3	192.33	5	191.30	190.50	-2	26,670	-0.01%
2023/02/02	9.2	184.66	69.3	189.95	190.50	-60.1	26,475	-0.23%
2023/02/01	3	176.67	9.5	176.95	179.00	-6.5	26,112	-0.02%
2023/01/31	6.5	173.50	2	173.75	172.50	4.5	26,147	0.02%
2023/01/30	13.1	175.53	6	176.83	173.50	7.1	26,138	0.03%
2023/01/17	1	175.52	1	177.49	176.00	0	25,983	0.00%
2023/01/16	6	175.33	6.1	176.09	176.50	-0.1	26,111	0.00%
2023/01/13	3	172.50	3	173.50	173.00	0	26,318	0.00%
2023/01/12	2	174.00	1	172.00	172.00	1	26,425	0.00%
2023/01/11	11	173.41	1	174.00	174.00	10	26,403	0.04%
2023/01/10	53	175.47	7.7	176.03	173.50	45.3	26,451	0.17%
2023/01/09	12	174.33	14.2	173.61	172.50	-2.2	26,265	-0.01%
2023/01/06	4.6	168.35	8	170.69	172.00	-3.4	26,179	-0.01%
2023/01/05	12.2	168.75	9	165.00	165.00	3.2	26,179	0.01%
2023/01/04	1	172.50	4	173.75	170.00	-3	26,238	-0.01%
2023/01/03	3	164.33	4	168.13	170.50	-1	26,247	0.00%
2022/12/30	7	164.36	8	162.25	161.00	-1	26,196	0.00%
2022/12/29	3	158.84	3	161.33	164.00	0	26,189	0.00%
2022/12/28	4.3	163.98	9	162.62	161.00	-4.8	26,216	-0.02%
2022/12/27	1	169.47	1	167.00	168.00	0	26,263	0.00%
2022/12/23	2.1	165.03	2	166.75	167.00	0.1	26,662	0.00%
2022/12/22	4	167.38	2.4	168.17	169.50	1.7	26,847	0.01%
2022/12/21	6.2	165.08	6	164.00	164.00	0.2	26,905	0.00%
2022/12/20	5.4	167.89	16	166.63	164.00	-10.6	26,953	-0.04%
2022/12/19	6	170.83	6	169.58	169.50	0	27,091	0.00%
2022/12/16	11.1	172.07	8	169.75	168.00	3.1	27,192	0.01%
2022/12/15	15	178.67	4	177.50	177.00	11	27,037	0.04%
2022/12/14	5	174.61	10.1	174.33	178.50	-5	26,864	-0.02%
2022/12/13	10.3	169.52	11	166.77	165.00	-0.7	26,294	0.00%
2022/12/12	16.1	170.11	6	171.25	171.00	10.1	26,022	0.04%
2022/12/09	8.6	168.44	8	172.50	170.00	0.6	25,876	0.00%
2022/12/08	6	171.08	5	169.40	169.50	1	25,677	0.00%
2022/12/07	13.1	175.57	30	173.37	172.00	-17	25,533	-0.07%
2022/12/06	13	186.00	2.4	182.92	181.50	10.6	25,368	0.04%
2022/12/05	11	184.95	6	185.33	186.00	5	25,288	0.02%
2022/12/02	8.2	178.29	5	178.90	181.00	3.2	25,249	0.01%
2022/12/01	5.1	180.19	12	182.75	177.50	-6.9	25,343	-0.03%
2022/11/30	6.1	176.83	4.3	175.35	181.00	1.7	25,232	0.01%
2022/11/29	17.1	180.23	8	182.06	177.00	9.1	25,069	0.04%
2022/11/28	4	181.88	5	181.70	184.00	-1	24,844	0.00%
2022/11/25	5.2	179.60	15	179.53	177.50	-9.8	24,664	-0.04%
2022/11/24	2.7	175.45	3.5	175.50	178.00	-0.8	24,408	0.00%
2022/11/23	11.1	165.38	14	167.54	169.00	-2.9	24,076	-0.01%
2022/11/22	13.1	165.24	11.4	163.07	163.50	1.7	23,799	0.01%
2022/11/21	11.2	164.50	11.5	163.89	164.00	-0.3	23,469	0.00%
2022/11/18	36.7	176.64	13	173.85	170.00	23.7	22,849	0.10%
2022/11/17	2	183.75	5.2	188.02	188.50	-3.2	22,015	-0.01%
2022/11/16	5.1	178.46	7	179.29	182.50	-1.9	21,904	-0.01%
2022/11/15	16	183.15	7	180.36	178.50	9	21,782	0.04%
2022/11/14	4	191.63	3	193.00	193.50	1	21,755	0.00%
2022/11/11	8.3	189.99	7	190.50	189.50	1.3	22,085	0.01%
2022/11/10	15.2	190.07	14	188.25	185.00	1.2	21,815	0.01%
2022/11/09	22.6	198.37	17	195.85	195.00	5.6	21,644	0.03%
2022/11/08	14	208.74	14	206.61	203.00	0	21,457	0.00%
2022/11/07	12	210.79	9	210.39	208.00	3	21,297	0.01%
2022/11/04	7	211.36	6	210.58	217.00	1	20,999	0.00%
2022/11/03	4	205.38	7	209.65	212.50	-3	20,765	-0.01%
2022/11/02	5.1	199.53	5.2	200.66	200.50	-0.1	20,781	0.00%
2022/11/01	17	203.62	17	204.56	202.00	0	20,920	0.00%
2022/10/31	5.3	206.68	2	206.25	205.50	3.3	20,907	0.02%
2022/10/28	5	201.70	6.3	201.74	207.00	-1.3	20,928	-0.01%
2022/10/27	2	194.00	4	190.13	196.00	-2	20,654	-0.01%
2022/10/26	4	185.63	4	184.25	186.00	0	20,510	0.00%
2022/10/25	3	182.00	3	182.00	182.50	0	20,514	0.00%
2022/10/24	7	186.57	7.2	186.30	185.00	-0.1	20,460	0.00%
2022/10/21	6.2	192.95	4	187.50	183.50	2.2	20,432	0.01%
2022/10/20	1.7	194.24	1	195.50	200.50	0.7	20,179	0.00%
2022/10/19	3	204.32	5	205.50	201.00	-2	20,098	-0.01%
2022/10/18	6	204.42	6	205.50	205.00	0	20,078	0.00%
2022/10/17	5.2	198.10	10	199.90	205.00	-4.8	20,107	-0.02%
2022/10/14	12	211.33	7.1	212.68	206.50	5	19,989	0.02%
2022/10/13	5	205.10	5	204.00	200.00	0	19,795	0.00%
2022/10/12	3	206.67	3	202.23	207.00	0	19,691	0.00%
2022/10/11	9.4	205.54	3	205.00	201.00	6.4	19,656	0.03%
2022/10/07	3	218.48	3	220.17	221.00	0	19,904	0.00%
2022/10/06	2	216.74	2	216.25	218.00	0	20,385	0.00%
2022/10/05	1	218.50	1	219.50	219.00	0	20,750	0.00%
2022/10/04	10	214.65	11	214.68	218.50	-1	21,066	0.00%
2022/10/03	4	207.00	9	204.56	209.00	-5	21,333	-0.02%
2022/09/30	7	208.71	4.1	206.84	212.00	2.9	21,793	0.01%
2022/09/29	6	206.17	4	206.00	206.50	2	22,711	0.01%
2022/09/28	3.1	211.35	3	208.50	205.50	0.1	23,035	0.00%
2022/09/27	3	215.01	2	218.00	219.00	1	23,768	0.00%
2022/09/26	5	217.20	6	215.58	215.50	-1	24,268	0.00%
2022/09/23	2	230.48	0	0.00	227.00	2	24,475	0.01%
2022/09/22	1	231.00	1.1	238.55	238.50	-0.1	24,749	0.00%
2022/09/21	1	231.51	1	234.50	234.50	0	24,902	0.00%
2022/09/20	0.1	235.50	0	0.00	235.50	0.1	25,011	0.00%
2022/09/19	1	234.45	1	234.00	234.00	0	25,194	0.00%
2022/09/16	3	234.99	6	234.42	234.50	-3	25,504	-0.01%
2022/09/15	1	243.49	1	242.51	240.00	0	26,060	0.00%
2022/09/14	3	241.68	2.1	242.10	242.50	0.9	26,125	0.00%
2022/09/13	1	245.00	2.1	248.54	248.50	-1.1	26,249	0.00%
2022/09/12	10	245.23	10	237.70	237.50	0	26,185	0.00%
2022/09/08	4	238.38	2	239.00	240.50	2	26,324	0.01%
2022/09/07	7.1	227.64	7.3	226.91	228.50	-0.2	26,382	0.00%
2022/09/06	6	239.74	7	234.93	232.50	-1	26,387	0.00%
2022/09/05	5.1	242.00	4.1	243.76	243.00	1	26,468	0.00%
2022/09/02	1	243.00	3	239.67	242.00	-2	26,588	-0.01%
2022/09/01	2	237.24	2	233.00	233.50	0	26,784	0.00%
2022/08/31	9	242.39	9	242.39	239.50	0	26,958	0.00%
2022/08/30	2	239.00	2	244.00	247.00	0	26,980	0.00%
2022/08/29	1	233.00	1	235.50	240.50	0	27,013	0.00%
2022/08/26	3	241.49	2	242.00	240.00	1	27,221	0.00%
2022/08/25	3	247.50	3	245.83	244.00	0	27,195	0.00%
2022/08/24	4	244.13	4	243.00	241.00	0	27,382	0.00%
2022/08/23	2	243.45	1	238.50	243.50	1	27,788	0.00%
2022/08/22	3	243.31	2	245.00	243.50	1	28,218	0.00%
2022/08/19	25	248.94	27	248.37	241.50	-2	28,532	-0.01%
2022/08/18	12	229.67	16.1	229.88	238.00	-4.1	28,229	-0.01%
2022/08/17	6	216.42	7	217.21	216.50	-1	28,012	0.00%
2022/08/16	6	216.33	12.2	214.97	217.00	-6.2	28,013	-0.02%
2022/08/15	0.1	210.00	2	207.00	211.50	-2	28,004	-0.01%
2022/08/12	13	196.42	13	197.31	198.00	0	28,163	0.00%
2022/08/11	1.1	202.70	1.1	196.62	197.00	0	28,840	0.00%
2022/08/10	4.1	195.64	8	196.50	196.50	-3.9	29,292	-0.01%
2022/08/09	5	196.30	6	197.00	201.00	-1	29,733	0.00%
2022/08/08	18	200.11	19	198.18	205.00	-1	29,733	0.00%
2022/08/05	33	191.32	33	188.17	195.00	0	29,821	0.00%
2022/08/04	42	183.37	43	183.47	188.00	-1	29,883	0.00%
2022/08/03	5	182.70	5	181.80	181.00	0	30,183	0.00%
2022/08/02	6	184.09	5	185.00	186.00	1	30,199	0.00%
2022/08/01	8	190.00	6	191.17	189.50	2	30,270	0.01%
2022/07/29	4	193.25	7.1	194.21	195.50	-3.1	30,443	-0.01%
2022/07/28	15	191.30	13.1	191.69	191.00	1.9	30,465	0.01%
2022/07/27	1	185.50	1	188.00	187.00	0	30,360	0.00%
2022/07/26	1	188.50	1	189.00	186.50	0	30,392	0.00%
2022/07/25	1	186.50	0	0.00	185.50	1	30,679	0.00%
2022/07/22	2.5	191.69	2	189.50	188.00	0.5	30,740	0.00%
2022/07/20	0	0.00	3	179.50	180.50	-3	30,838	-0.01%
2022/07/19	4	175.63	1	175.50	174.50	3	30,855	0.01%
2022/07/18	2	176.00	3	178.00	176.00	-1	30,902	0.00%
2022/07/15	7	173.00	7	175.36	176.50	0	30,939	0.00%
2022/07/14	5	168.40	4	168.63	175.50	1	30,749	0.00%
2022/07/13	3	172.33	2	169.25	166.00	1	30,353	0.00%
2022/07/12	6	162.08	6.2	163.98	168.50	-0.2	29,951	0.00%
2022/07/11	7	168.71	17.2	168.70	166.50	-10.2	29,701	-0.03%
2022/07/08	14	169.51	9	169.44	170.50	5	29,604	0.02%
2022/07/07	31.2	162.59	22	161.34	168.00	9.2	29,163	0.03%
2022/07/06	5	160.20	4	162.00	160.50	1	28,192	0.00%
2022/07/05	8	162.69	7.1	162.03	162.00	0.9	27,920	0.00%
2022/07/04	30	169.38	36.2	170.17	170.00	-6.2	27,225	-0.02%
2022/07/01	6.3	175.99	6	176.50	170.00	0.3	26,936	0.00%
2022/06/30	6.3	198.42	3	192.00	188.50	3.3	26,824	0.01%
2022/06/29	1	204.50	0.1	208.00	209.00	0.9	26,768	0.00%
2022/06/28	0.1	205.00	0	0.00	205.00	0.1	27,221	0.00%
2022/06/27	3	202.83	3.1	204.33	204.00	-0.1	27,511	0.00%
2022/06/24	0.1	195.65	0	0.00	196.00	0.1	27,640	0.00%
2022/06/23	9	195.22	11.5	195.72	197.00	-2.5	27,833	-0.01%
2022/06/22	1	188.00	1	189.50	188.50	0	28,270	0.00%
2022/06/21	0	0.00	0.5	197.50	199.00	-0.5	28,926	0.00%
2022/06/20	0	0.00	3	199.50	192.50	-3	29,007	-0.01%
2022/06/17	6.1	200.72	7	197.86	204.50	-0.9	29,177	0.00%
2022/06/16	2.1	206.37	2	208.00	201.00	0.1	28,823	0.00%
2022/06/15	1	206.00	1	203.50	203.50	0	29,010	0.00%
2022/06/14	1	205.00	1	207.50	211.00	0	29,119	0.00%
2022/06/13	7	210.93	3	214.00	208.50	4	28,965	0.01%
2022/06/10	1	212.00	4	218.38	219.00	-3	28,896	-0.01%
2022/06/09	4.4	209.41	5.3	209.23	212.00	-0.9	28,690	0.00%
2022/06/08	0.1	203.64	1	206.00	206.50	-0.9	28,613	0.00%
2022/06/07	2	198.00	1	198.50	200.50	1	28,659	0.00%
2022/06/06	1.3	201.19	0	202.50	202.50	1.3	28,801	0.00%
2022/06/01	3.3	212.30	2.2	211.80	209.50	1.2	28,898	0.00%
2022/05/31	4.2	207.28	2.5	203.70	203.00	1.7	28,582	0.01%
2022/05/30	16.1	211.39	16	210.12	207.00	0.1	28,155	0.00%
2022/05/27	5	209.83	9.3	207.01	212.50	-4.3	27,660	-0.02%
2022/05/26	0	0.00	1.1	199.95	198.00	-1.1	27,239	0.00%
2022/05/25	0.1	192.69	0	0.00	195.00	0.1	28,257	0.00%
2022/05/24	1.1	196.20	0	0.00	191.00	1.1	28,262	0.00%
2022/05/23	13.1	196.92	8	197.94	194.50	5.1	28,328	0.02%
2022/05/20	3.1	199.35	3.3	199.55	200.50	-0.2	28,185	0.00%
2022/05/19	8	192.32	7.6	195.30	200.50	0.5	27,834	0.00%
2022/05/18	4.6	190.20	8.1	189.30	193.50	-3.5	27,147	-0.01%
2022/05/17	6	179.92	12	182.96	186.50	-6	26,881	-0.02%
2022/05/16	8.1	175.82	9	175.89	178.50	-1	26,522	0.00%
2022/05/13	7.3	167.34	2	164.00	169.00	5.3	26,300	0.02%
2022/05/12	8.1	169.66	9.1	166.81	165.50	-1	26,146	0.00%
2022/05/11	10.1	177.49	13	176.15	173.00	-2.9	26,127	-0.01%
2022/05/10	3	168.00	3.5	169.57	173.00	-0.5	26,129	0.00%
2022/05/09	5	171.30	4.1	171.24	170.00	0.9	26,308	0.00%
2022/05/06	1.5	170.39	1	167.50	172.50	0.5	26,350	0.00%
2022/05/05	2	171.00	3	171.50	173.50	-1	26,415	0.00%
2022/05/04	3.2	167.81	0	0.00	167.00	3.2	26,359	0.01%
2022/05/03	11	172.91	8	171.50	171.50	3	26,392	0.01%
2022/04/29	3	176.17	3	176.67	174.00	0	26,523	0.00%
2022/04/28	0.1	170.00	2	170.00	169.50	-1.9	26,444	-0.01%
2022/04/27	1	169.50	1	168.50	175.00	0	26,567	0.00%
2022/04/25	4.1	171.36	3.2	171.02	169.50	0.9	26,938	0.00%
2022/04/22	7	184.50	9.2	180.78	180.50	-2.2	26,942	-0.01%
2022/04/21	5	185.90	7.2	185.28	185.00	-2.2	27,071	-0.01%
2022/04/20	4.1	182.76	4	182.75	179.00	0.1	27,297	0.00%
2022/04/19	7	177.79	4	177.25	177.00	3	27,306	0.01%
2022/04/18	2	171.49	3	170.17	169.50	-1	27,393	0.00%
2022/04/15	5.2	173.34	3	170.50	170.50	2.2	27,735	0.01%
2022/04/14	7	174.21	12	177.67	179.50	-5	28,304	-0.02%
2022/04/13	3.1	171.34	3	172.83	173.00	0.1	28,427	0.00%
2022/04/12	4	169.88	5	169.10	169.50	-1	28,619	0.00%
2022/04/11	62.2	168.50	62	167.98	168.00	0.2	28,722	0.00%
2022/04/08	6.1	170.58	4	173.25	174.50	2.1	28,998	0.01%
2022/04/07	8.5	173.73	6.7	169.93	168.00	1.8	28,841	0.01%
2022/04/06	5.5	176.73	3.1	176.18	176.50	2.4	28,591	0.01%
2022/04/01	10.5	179.52	9	179.11	180.50	1.5	28,306	0.01%
2022/03/31	29	184.43	32	184.16	185.00	-3	28,140	-0.01%
2022/03/30	43	176.85	42.5	179.57	179.50	0.5	28,215	0.00%
2022/03/29	8.1	177.45	8	177.31	179.50	0.1	27,933	0.00%
2022/03/28	3.1	175.58	7.5	176.93	181.50	-4.4	27,650	-0.02%
2022/03/25	25.1	177.19	40	176.16	177.00	-14.9	27,280	-0.05%
2022/03/24	3	165.17	10.1	167.20	172.50	-7.1	26,557	-0.03%
2022/03/23	2	156.50	5	156.90	157.00	-3	25,865	-0.01%
2022/03/22	2	146.75	4.5	150.21	153.00	-2.5	26,108	-0.01%
2022/03/21	2	145.24	2	144.50	144.50	0	25,879	0.00%
2022/03/18	4.2	143.70	8	144.25	145.50	-3.8	26,077	-0.01%
2022/03/17	5.2	139.01	8.5	137.65	140.00	-3.3	25,941	-0.01%
2022/03/16	4	130.38	5	129.60	130.00	-1	25,870	0.00%
2022/03/15	3	130.66	0	0.00	126.50	3	26,235	0.01%
2022/03/14	1	131.55	4	135.13	136.00	-3	26,500	-0.01%
2022/03/11	3	129.81	6	131.75	132.00	-3	26,591	-0.01%
2022/03/10	8.2	133.76	2	132.00	131.00	6.2	26,570	0.02%
2022/03/09	4	131.88	4	130.50	134.50	0	26,616	0.00%
2022/03/08	5	134.00	2.2	137.55	130.00	2.8	26,447	0.01%
2022/03/07	3.3	140.97	2	138.00	138.00	1.3	26,398	0.00%
2022/03/04	2	144.00	2	146.50	147.00	0	26,573	0.00%
2022/03/03	3.2	146.97	2	148.25	146.50	1.2	26,961	0.00%
2022/03/02	6	146.83	1.5	146.97	146.50	4.6	27,141	0.02%
2022/03/01	1	148.51	2	149.25	150.00	-1	27,201	0.00%
2022/02/25	1	150.50	10	150.50	147.50	-9	27,962	-0.03%
2022/02/24	3	147.50	4	149.38	147.00	-1	26,920	0.00%
2022/02/23	3.2	151.09	12	151.08	152.50	-8.8	27,583	-0.03%
2022/02/22	9	146.11	4	147.00	146.00	5	28,880	0.02%
2022/02/21	4	149.00	16	147.72	149.00	-12	28,897	-0.04%
2022/02/18	2	144.75	2	146.25	146.00	0	28,964	0.00%
2022/02/17	2	144.75	8	144.66	146.00	-6	28,875	-0.02%
2022/02/16	2	140.50	2	141.25	140.50	0	28,656	0.00%
2022/02/15	11.2	140.93	4	138.00	138.00	7.2	28,612	0.03%
2022/02/14	6	141.92	1	141.50	141.50	5	28,361	0.02%
2022/02/11	17	148.62	4.2	148.81	148.50	12.8	28,145	0.05%
2022/02/10	7.8	155.41	0.2	157.03	152.00	7.6	28,105	0.03%
2022/02/09	3	158.17	11	157.55	156.50	-8	27,722	-0.03%
2022/02/08	11.3	154.93	2	153.75	154.00	9.3	27,684	0.03%
2022/02/07	2.1	152.76	3	155.83	157.50	-1	27,610	0.00%
2022/01/26	4	148.12	3	147.00	146.50	1	27,338	0.00%
2022/01/25	1.1	151.77	2	150.50	147.50	-0.9	27,662	0.00%
2022/01/24	8.1	151.20	4.3	150.59	154.50	3.9	27,855	0.01%
2022/01/21	5	150.70	5	154.30	153.00	0	27,721	0.00%
2022/01/20	12	156.33	11.1	155.55	155.50	0.9	27,787	0.00%
2022/01/19	2.1	156.14	4.1	158.85	160.00	-2	27,546	-0.01%
2022/01/18	3	156.33	9.4	156.53	157.50	-6.4	27,586	-0.02%
2022/01/17	18.1	151.85	19	149.08	153.00	-0.9	27,342	0.00%
2022/01/14	9.1	143.73	16.2	145.07	149.50	-7.1	27,570	-0.03%
2022/01/13	8.5	141.11	4.2	140.50	145.50	4.3	27,268	0.02%
2022/01/12	8	147.13	9.2	145.95	146.00	-1.2	26,742	0.00%
2022/01/11	8.3	149.38	9	150.22	148.00	-0.8	26,472	0.00%
2022/01/10	4.5	147.81	5	149.20	147.00	-0.5	26,245	0.00%
2022/01/07	15.3	152.69	8.9	152.54	150.00	6.5	25,915	0.02%
2022/01/06	8.1	150.02	8.3	153.44	158.50	-0.2	25,141	0.00%
2022/01/05	9.6	157.98	9	155.62	152.00	0.5	24,830	0.00%
2022/01/04	8	157.31	6	156.33	156.50	2	24,805	0.01%
2022/01/03	7.2	158.03	9.3	158.75	155.00	-2.1	24,513	-0.01%
2021/12/30	0	0.00	1	150.49	151.00	-1	23,918	0.00%
2021/12/29	0	146.50	0	0.00	146.00	0	23,910	0.00%
2021/12/28	3	149.16	3	148.83	148.50	0	24,017	0.00%
2021/12/27	6	148.17	4	148.75	146.50	2	23,982	0.01%
2021/12/24	11.4	148.71	10	148.45	148.00	1.4	23,720	0.01%
2021/12/23	5	141.30	6	141.92	142.50	-1	22,952	0.00%
2021/12/22	1	135.50	1.1	139.36	138.00	-0.1	23,031	0.00%
2021/12/21	6	135.42	6	134.67	136.50	0	23,073	0.00%
2021/12/20	8.3	139.52	9	135.78	134.00	-0.8	23,026	0.00%
2021/12/17	6.5	142.46	5.5	142.47	143.00	1	23,008	0.00%
2021/12/16	15.4	141.67	12	142.21	143.00	3.4	22,816	0.01%
2021/12/15	3	134.00	3	133.33	135.00	0	22,129	0.00%
2021/12/14	2.1	133.83	2.2	134.24	135.00	-0.1	21,914	0.00%
2021/12/13	8	137.38	9	135.94	135.00	-1	21,607	0.00%
2021/12/10	4	135.88	1	135.50	136.00	3	21,243	0.01%
2021/12/09	7.2	134.35	10	132.05	131.50	-2.8	20,944	-0.01%
2021/12/08	14.2	129.66	16	130.03	133.00	-1.8	20,495	-0.01%
2021/12/07	11	126.50	7	126.07	129.00	4	20,086	0.02%
2021/12/06	5.2	121.48	3	122.00	123.00	2.2	19,850	0.01%
2021/12/03	2	121.50	4	123.13	127.00	-2	19,809	-0.01%
2021/12/02	6	122.75	8	119.69	118.00	-2	19,497	-0.01%
2021/12/01	9	121.06	5	121.50	122.00	4	19,303	0.02%
2021/11/30	12	124.17	10	126.20	125.50	2	19,069	0.01%
2021/11/29	5	120.20	17.3	119.29	123.00	-12.3	18,690	-0.07%
2021/11/26	13	117.39	3.4	116.84	116.50	9.7	18,253	0.05%
2021/11/25	8	122.13	12	123.50	124.00	-4	18,128	-0.02%
2021/11/24	17.6	122.62	12	121.83	121.50	5.6	18,025	0.03%
2021/11/23	10	119.55	8	119.69	122.00	2	17,380	0.01%
2021/11/22	38	119.14	35	119.20	121.00	3	17,102	0.02%
2021/11/19	3.3	113.35	3.1	114.74	117.00	0.2	16,077	0.00%
2021/11/18	0	0.00	6	106.50	106.50	-6	14,565	-0.04%
2021/11/17	26	94.71	34	95.95	97.00	-8	14,477	-0.06%
2021/11/16	32	92.91	32	92.56	93.00	0	14,555	0.00%
2021/11/12	8	94.58	4.2	94.43	94.00	3.8	14,618	0.03%
2021/11/11	0	0.00	2.4	92.35	91.30	-2.4	14,472	-0.02%
2021/11/10	2	91.05	1	91.80	90.40	1	14,615	0.01%
2021/11/09	1	93.40	2	91.15	90.40	-1	14,599	-0.01%
2021/11/08	1	91.90	17.6	91.75	88.30	-16.6	14,387	-0.12%
2021/11/05	26.1	88.15	27	92.48	93.40	-0.9	14,490	-0.01%
2021/11/04	39.1	92.98	33	91.16	90.60	6.1	14,242	0.04%
2021/11/02	4.9	95.02	4	93.20	93.10	0.9	14,258	0.01%
2021/11/01	4	93.95	12.3	95.24	95.60	-8.3	13,772	-0.06%
2021/10/29	1	91.50	0	0.00	91.90	1	13,483	0.01%
2021/10/28	25	89.95	21	90.34	90.90	4	13,464	0.03%
2021/10/27	2.3	88.63	2	87.95	88.20	0.3	13,179	0.00%
2021/10/26	12	90.10	19	89.86	88.30	-7	13,181	-0.05%
2021/10/25	0	0.00	0.3	86.96	87.10	-0.3	12,835	0.00%
2021/10/22	18	85.82	27	84.90	86.60	-9	12,899	-0.07%
2021/10/20	40	81.58	30	81.00	81.10	10	12,804	0.08%
2021/10/19	16	81.09	7	80.71	82.00	9	12,849	0.07%
2021/10/18	5	80.61	5	79.84	80.50	0	12,887	0.00%
2021/10/15	1	78.80	0	0.00	79.00	1	13,101	0.01%
2021/10/14	0	0.00	1	74.60	74.50	-1	13,458	-0.01%
2021/10/12	1	78.70	5	78.70	78.90	-4	13,570	-0.03%
2021/10/08	0	0.00	2	74.10	74.00	-2	13,284	-0.02%
2021/10/06	1	70.60	0	0.00	70.70	1	13,536	0.01%
2021/10/05	2	67.10	2	69.35	70.60	0	13,501	0.00%
2021/10/04	3	70.07	3	70.30	69.00	0	13,401	0.00%
2021/10/01	2	73.65	6	73.15	72.50	-4	13,377	-0.03%
2021/09/30	0	0.00	1	73.30	73.80	-1	13,553	-0.01%
2021/09/29	7	74.71	6	75.23	73.10	1	13,839	0.01%
2021/09/28	7	80.04	4	80.43	78.70	3	13,692	0.02%
2021/09/27	8	82.11	8	82.76	82.40	0	13,539	0.00%
2021/09/24	6	81.87	77	82.30	82.50	-71	13,495	-0.53%
2021/09/22	0	0.00	1	75.90	75.70	-1	13,293	-0.01%
2021/09/13	2	79.00	2	77.75	77.50	0	14,245	0.00%
2021/09/10	5	79.02	5	78.06	78.90	0	14,266	0.00%
2021/09/09	2	75.80	3	77.30	77.30	-1	14,264	-0.01%
2021/09/08	6	76.28	7	77.10	76.30	-1	14,439	-0.01%
2021/09/07	3	73.80	0.2	73.90	75.20	2.8	14,533	0.02%
2021/09/06	1	76.50	1	77.50	75.20	0	14,779	0.00%
2021/09/03	1	75.20	10	75.98	75.80	-9	14,783	-0.06%
2021/09/02	1	76.10	0	0.00	75.80	1	14,745	0.01%
2021/09/01	0	0.00	2	78.80	78.50	-2	14,701	-0.01%
2021/08/31	15	77.76	14.2	77.51	78.30	0.9	14,683	0.01%
2021/08/30	4	81.70	0	0.00	80.50	4	14,568	0.03%
2021/08/27	23.2	82.21	15	82.89	82.40	8.2	14,439	0.06%
2021/08/25	0	0.00	1	75.90	77.00	-1	14,095	-0.01%
2021/08/24	9.2	77.48	7	78.00	76.00	2.2	14,144	0.02%
2021/08/23	2	77.05	1	77.60	77.50	1	14,026	0.01%
2021/08/20	1	76.10	3	77.27	77.20	-2	13,897	-0.01%
2021/08/19	2	75.45	1	75.40	73.00	1	13,602	0.01%
2021/08/18	13	73.32	19	73.78	77.10	-6	13,620	-0.04%
2021/08/17	10	72.51	15	72.13	71.70	-5	13,630	-0.04%
2021/08/16	9	73.60	9	75.20	76.20	0	13,559	0.00%
2021/08/13	2	77.60	2	76.30	76.00	0	13,425	0.00%
2021/08/12	1	77.60	1	78.50	78.80	0	13,651	0.00%
2021/08/11	114	79.46	43	77.63	77.20	71	13,660	0.52%	大買/
2021/08/10	2	81.75	2	82.25	82.80	0	13,480	0.00%
2021/08/09	2	81.01	16	81.39	80.90	-14	13,602	-0.10%
2021/08/06	3	87.31	2	87.90	87.30	1	13,439	0.01%
2021/08/05	6.1	88.14	0	0.00	88.30	6.1	13,551	0.05%
2021/08/04	12	88.38	6	88.45	88.20	6	13,790	0.04%
2021/08/03	1	87.10	0	0.00	87.80	1	13,794	0.01%
2021/08/02	0	0.00	3	83.53	83.10	-3	13,646	-0.02%
2021/07/30	1	81.80	0	0.00	80.60	1	13,528	0.01%
2021/07/29	1.5	82.07	1.1	83.01	83.10	0.4	13,469	0.00%
2021/07/28	4.5	79.39	3	79.90	82.20	1.5	13,456	0.01%
2021/07/27	5	87.02	5	86.12	85.10	0	13,395	0.00%
2021/07/26	0	0.00	7	91.58	89.70	-7	13,392	-0.05%
2021/07/23	0	0.00	1	87.30	87.20	-1	13,495	-0.01%
2021/07/22	29.2	88.27	5	87.58	86.70	24.2	13,627	0.18%
2021/07/21	13	88.74	7	85.74	84.70	6	13,517	0.04%
2021/07/20	11	90.14	12	91.03	91.70	-1	13,586	-0.01%
2021/07/19	2	88.55	1	89.20	89.60	1	13,331	0.01%
2021/07/16	2	83.60	2.1	83.01	83.00	-0.1	13,088	0.00%
2021/07/15	1	84.45	4	84.93	83.80	-3	13,148	-0.02%
2021/07/14	1	85.30	1.1	85.10	85.10	-0.1	13,153	0.00%
2021/07/13	4	85.83	4	86.58	85.80	0	13,029	0.00%
2021/07/12	7	84.00	4	84.53	84.20	3	12,905	0.02%
2021/07/09	5.1	82.69	5.3	83.01	83.20	-0.2	12,932	0.00%
2021/07/08	3.5	81.43	1	82.10	82.10	2.5	12,967	0.02%
2021/07/07	2.3	81.53	2	81.75	81.60	0.3	12,863	0.00%
2021/07/06	13.1	81.17	15	81.80	80.10	-1.9	12,696	-0.02%
2021/07/05	2	76.10	5	75.88	77.50	-3	12,519	-0.02%
2021/07/02	1	74.00	2	74.15	74.20	-1	12,507	-0.01%
2021/07/01	1	75.20	1	75.70	74.20	0	12,619	0.00%
2021/06/30	1	73.10	2	74.25	74.60	-1	12,526	-0.01%
2021/06/29	9	74.58	6.2	75.22	74.10	2.8	12,405	0.02%
2021/06/28	2	74.60	2	75.50	75.60	0	12,425	0.00%
2021/06/25	3	73.00	3.2	73.40	73.40	-0.2	12,329	0.00%
2021/06/24	3	72.93	2	73.35	73.50	1	12,357	0.01%
2021/06/23	2.4	76.20	5	74.88	74.80	-2.6	12,292	-0.02%
2021/06/22	7	72.44	1.1	72.30	72.40	5.9	12,022	0.05%
2021/06/18	16	70.53	19	70.10	70.60	-3	11,698	-0.03%
2021/06/17	9	70.42	16.5	71.02	71.20	-7.5	11,722	-0.06%
2021/06/16	8	69.48	7	69.36	69.30	1	11,791	0.01%
2021/06/15	3.5	67.89	9	66.79	67.80	-5.5	11,687	-0.05%
2021/06/11	3	63.70	2	64.20	63.60	1	11,555	0.01%
2021/06/10	1	63.80	2.1	64.79	64.00	-1.1	11,777	-0.01%
2021/06/09	0.1	65.00	0	0.00	65.00	0.1	11,889	0.00%
2021/06/08	4	65.05	4	66.20	64.80	0	11,937	0.00%
2021/06/07	2	63.65	1	63.60	64.10	1	11,934	0.01%
2021/06/04	2	64.55	0	0.00	64.30	2	11,845	0.02%
2021/06/03	1	65.00	3	66.03	65.80	-2	11,859	-0.02%
2021/06/02	7	64.86	5.5	65.15	64.30	1.6	11,861	0.01%
2021/06/01	0	0.00	2	63.25	64.00	-2	11,763	-0.02%
2021/05/28	0	0.00	1	61.50	61.50	-1	11,730	-0.01%
2021/05/27	2	61.25	0	0.00	60.80	2	11,814	0.02%
2021/05/26	0	0.00	2	61.05	62.00	-2	11,829	-0.02%
2021/05/25	0	0.00	2	61.20	62.10	-2	11,766	-0.02%
2021/05/24	1	57.30	1	57.00	57.70	0	11,779	0.00%
2021/05/21	3	57.63	0	0.00	57.60	3	11,816	0.03%
2021/05/20	3	58.70	3	58.20	57.50	0	11,905	0.00%
2021/05/19	1	55.30	0	0.00	56.80	1	11,823	0.01%
2021/05/18	1	55.70	1	55.60	55.80	0	12,099	0.00%
2021/05/17	3	54.23	12	54.16	52.20	-9	12,110	-0.07%
2021/05/14	0	0.00	10	57.30	56.80	-10	11,978	-0.08%
2021/05/13	13	55.81	11	55.42	55.20	2	11,918	0.02%
2021/05/12	1	56.00	5	54.28	54.50	-4	11,847	-0.03%
2021/05/11	4.6	57.13	2	57.20	55.30	2.6	11,750	0.02%
2021/05/10	5	59.82	0	0.00	59.90	5	12,020	0.04%
2021/05/05	3.2	60.44	0	0.00	58.90	3.2	12,507	0.03%
2021/05/04	3.1	61.14	10	61.04	60.50	-6.9	12,696	-0.05%
2021/05/03	14	65.53	15.1	64.65	63.00	-1.1	12,729	-0.01%
2021/04/29	11.2	69.56	11	68.38	66.40	0.2	12,823	0.00%
2021/04/28	3	66.43	1	67.20	65.70	2	12,537	0.02%
2021/04/27	3	62.80	8	62.88	62.30	-5	12,354	-0.04%
2021/04/26	20.4	62.91	0	0.00	62.80	20.4	12,303	0.17%
2021/04/23	2	58.30	6	59.73	61.40	-4	11,914	-0.03%
2021/04/21	2	58.25	5	58.04	57.30	-3	11,799	-0.03%
2021/04/20	1	57.00	5	57.04	57.40	-4	11,736	-0.03%
2021/04/16	13	55.79	1	56.10	55.20	12	11,708	0.10%
2021/04/15	1	56.20	1	56.10	56.00	0	11,723	0.00%
2021/04/14	1	52.10	1	53.20	52.90	0	11,656	0.00%
2021/04/12	5	54.50	5	54.82	54.60	0	12,037	0.00%
2021/04/09	1.5	55.33	2	55.10	55.30	-0.5	12,358	0.00%
2021/04/08	6	56.83	2	56.60	57.00	4	12,227	0.03%
2021/04/07	5	55.66	11	56.34	56.70	-6	12,186	-0.05%
2021/04/06	2	54.80	0	0.00	54.90	2	12,081	0.02%
2021/04/01	0.5	55.00	0	0.00	55.00	0.5	12,093	0.00%
2021/03/31	0	0.00	7	55.10	55.10	-7	12,061	-0.06%
2021/03/30	3	54.10	0	0.00	54.20	3	12,004	0.02%
2021/03/29	2	54.30	5	54.70	54.20	-3	12,152	-0.02%
2021/03/26	0	0.00	1	53.80	54.50	-1	12,295	-0.01%
2021/03/25	2	53.35	0	0.00	53.30	2	12,454	0.02%
2021/03/24	0	0.00	0.3	53.90	54.30	-0.3	12,934	0.00%
2021/03/23	5	53.70	0	0.00	53.40	5	13,027	0.04%
2021/03/22	3	54.83	1	54.60	54.70	2	13,350	0.01%
2021/03/19	0	0.00	3	53.90	54.80	-3	13,461	-0.02%
2021/03/18	5	53.48	2	53.55	53.90	3	13,316	0.02%
2021/03/17	2	52.60	2	53.40	52.60	0	13,694	0.00%
2021/03/16	1	53.10	1	53.60	53.50	0	13,719	0.00%
2021/03/15	2	51.10	10	51.69	52.10	-8	13,566	-0.06%
2021/03/12	2	49.93	1	50.30	50.40	1	13,435	0.01%
2021/03/11	5	50.72	3	51.00	51.10	2	13,364	0.01%
2021/03/10	2	49.15	0	0.00	49.20	2	13,455	0.01%
2021/03/08	1	50.20	1	48.65	49.20	0	13,596	0.00%
2021/03/05	1	49.90	0	0.00	49.00	1	13,605	0.01%
2021/03/04	1	50.90	0	0.00	50.20	1	13,548	0.01%
2021/03/03	1	50.70	1	51.10	50.90	0	13,466	0.00%
2021/03/02	3	51.80	1	52.00	50.80	2	13,458	0.01%
2021/02/26	2	50.15	0	0.00	50.50	2	13,419	0.01%
2021/02/25	0	0.00	1	51.00	51.10	-1	13,502	-0.01%
2021/02/24	4	50.75	3	50.12	49.70	1	13,605	0.01%
2021/02/23	6	52.08	1	52.60	51.40	5	13,783	0.04%
2021/02/22	1	53.00	1	53.40	53.00	0	13,846	0.00%
2021/02/19	2	52.40	8	51.91	52.60	-6	13,716	-0.04%
2021/02/18	8	51.14	11	50.55	52.60	-3	13,480	-0.02%
2021/02/17	8	49.31	8	49.57	49.35	0	13,096	0.00%
2021/02/05	2	47.80	2	48.50	48.05	0	12,921	0.00%
2021/02/04	4	48.78	22	49.09	48.50	-18	12,838	-0.14%
2021/02/03	8	49.44	4	49.73	49.90	4	12,713	0.03%
2021/02/02	8	49.56	8	49.89	49.60	0	12,568	0.00%
2021/02/01	33	50.16	18	50.23	50.50	15	12,400	0.12%
2021/01/29	3	49.02	22	49.22	49.10	-19	11,970	-0.16%
2021/01/28	15	48.62	15	48.86	47.20	0	11,788	0.00%
2021/01/27	34	50.00	42	49.86	49.55	-8	11,599	-0.07%
2021/01/26	7	49.34	10.4	49.48	49.25	-3.4	11,336	-0.03%
2021/01/22	5	47.02	3	46.00	48.10	2	10,747	0.02%
2021/01/21	3	45.00	0.1	44.10	45.35	2.9	10,434	0.03%
2021/01/20	1	44.40	1	43.85	43.35	0	10,307	0.00%
2021/01/15	0	0.00	0.6	44.70	44.30	-0.6	10,066	-0.01%
2021/01/14	0	0.00	4	45.45	45.25	-4	9,898	-0.04%
2021/01/13	7	45.97	0	0.00	46.05	7	9,753	0.07%
2021/01/12	3	47.38	0	0.00	46.30	3	9,641	0.03%
2021/01/11	3	47.55	3	47.57	47.80	0	9,521	0.00%
2021/01/08	7.2	47.51	2.1	47.68	47.45	5.1	9,504	0.05%
2021/01/07	1	48.10	1	48.20	48.15	0	9,418	0.00%
2021/01/06	5.7	48.45	1	48.80	47.05	4.7	9,411	0.05%
2021/01/05	10	48.69	2	48.45	49.00	8	9,338	0.09%
2021/01/04	2	48.70	14	47.74	48.50	-12	8,979	-0.13%
2020/12/30	8	46.30	7	46.65	45.95	1	8,502	0.01%
2020/12/29	5	45.65	0	0.00	45.65	5	8,427	0.06%
2020/12/28	0	0.00	1	46.55	46.65	-1	8,355	-0.01%
2020/12/24	5	46.25	5	46.30	45.45	0	8,225	0.00%
2020/12/23	20	46.30	9	46.73	45.85	11	8,175	0.13%
2020/12/22	15	47.64	29	46.55	45.50	-14	8,084	-0.17%
2020/12/21	9	47.28	7	47.69	48.20	2	7,859	0.03%
2020/12/18	3	48.05	11	48.33	46.10	-8	7,645	-0.10%
2020/12/17	3	46.10	3.6	46.10	46.30	-0.6	7,137	-0.01%
2020/12/16	3	46.83	40	45.84	46.90	-37	6,983	-0.53%
2020/12/15	10	44.57	0	0.00	43.80	10	6,570	0.15%
2020/12/14	0	0.00	9	44.69	46.00	-9	6,367	-0.14%
2020/12/11	31	45.65	24	45.24	45.40	7	6,225	0.11%
2020/12/10	1	43.40	8	43.14	43.45	-7	5,707	-0.12%
2020/12/09	20	42.30	0	0.00	42.20	20	5,573	0.36%
2020/12/08	2	43.15	2	43.05	42.85	0	5,507	0.00%
2020/12/07	0	0.00	12	42.91	42.90	-12	5,773	-0.21%
2020/12/04	8	42.96	5	42.72	43.05	3	5,885	0.05%
2020/12/03	2	42.90	2	42.95	42.75	0	5,731	0.00%
2020/12/02	2	42.55	1	42.45	42.55	1	5,636	0.02%
2020/12/01	11	42.13	11	42.41	42.50	0	5,581	0.00%
2020/11/30	8	41.56	4	41.00	41.00	4	5,576	0.07%
2020/11/27	5	41.70	10.1	41.95	41.75	-5.1	5,694	-0.09%
2020/11/26	0	0.00	10	42.20	41.95	-10	5,804	-0.17%
2020/11/25	6	41.83	2	41.45	41.90	4	5,880	0.07%
2020/11/24	13	42.34	3	42.43	42.10	10	6,174	0.16%
2020/11/23	0	0.00	0.5	42.75	42.80	-0.5	6,054	-0.01%
2020/11/20	3	41.63	6	41.47	41.90	-3	5,885	-0.05%
2020/11/19	4	40.90	0	0.00	40.70	4	5,592	0.07%
2020/11/17	4	39.03	0	0.00	38.90	4	5,601	0.07%
2020/11/06	0	0.00	21	39.75	39.30	-21	7,464	-0.28%
2020/11/05	21	39.58	0	0.00	39.30	21	7,547	0.28%
2020/11/03	0	0.00	1	38.85	39.00	-1	7,663	-0.01%
2020/11/02	10	37.88	0	0.00	38.60	10	7,743	0.13%
2020/10/30	2.5	38.49	0	0.00	38.25	2.5	7,765	0.03%
2020/10/27	0	0.00	1	39.25	39.15	-1	7,906	-0.01%
2020/10/23	0	0.00	1	38.75	38.85	-1	7,975	-0.01%
2020/10/16	0	0.00	10	39.35	38.60	-10	8,510	-0.12%
2020/10/15	1	39.60	0	0.00	39.50	1	8,647	0.01%
2020/10/14	2	39.45	4	39.49	39.65	-2	8,656	-0.02%
2020/10/13	6	37.69	4	37.63	38.10	2	8,795	0.02%
2020/10/12	1	38.40	0	0.00	37.50	1	8,885	0.01%
2020/10/08	0	0.00	2	38.60	38.35	-2	8,979	-0.02%
2020/10/07	8	38.80	0	0.00	38.70	8	9,186	0.09%
2020/10/06	1	38.80	0	0.00	39.05	1	9,384	0.01%
2020/10/05	1	38.00	0	0.00	38.55	1	9,582	0.01%
2020/09/30	0	0.00	1	37.90	38.10	-1	9,882	-0.01%
2020/09/29	1	37.85	2	37.90	37.75	-1	9,976	-0.01%
2020/09/28	3	37.95	1	37.95	37.90	2	10,155	0.02%
2020/09/25	3	37.60	0	0.00	37.60	3	10,413	0.03%
2020/09/24	0	0.00	2	38.85	38.55	-2	10,511	-0.02%
2020/09/23	3	40.03	0	0.00	39.55	3	10,802	0.03%
2020/09/22	0	0.00	12	39.97	40.05	-12	11,084	-0.11%
2020/09/21	0	0.00	2	40.25	40.20	-2	11,099	-0.02%
2020/09/18	2	40.60	0	0.00	40.70	2	11,199	0.02%
2020/09/17	1	41.10	0	0.00	40.85	1	11,195	0.01%
2020/09/16	2	41.43	0	0.00	41.30	2	11,249	0.02%
2020/09/15	0	0.00	1	42.10	41.65	-1	11,338	-0.01%
2020/09/14	0	0.00	3	41.75	41.70	-3	11,693	-0.03%
2020/09/11	1	40.75	0	0.00	41.10	1	12,061	0.01%
2020/09/10	1	41.30	5	41.50	40.80	-4	12,189	-0.03%
2020/09/09	2	41.18	3	41.10	41.15	-1	12,078	-0.01%
2020/09/08	0	0.00	2	40.05	40.00	-2	11,968	-0.02%
2020/09/07	8	40.64	0	0.00	40.10	8	12,136	0.07%
2020/09/03	1	41.25	0	0.00	41.00	1	12,619	0.01%
2020/09/02	0	0.00	1	41.40	41.15	-1	13,279	-0.01%
2020/09/01	3	40.83	10	40.59	40.60	-7	13,354	-0.05%
2020/08/28	11	41.57	8	41.79	41.40	3	13,442	0.02%
2020/08/27	2	39.80	13	40.10	40.05	-11	13,279	-0.08%
2020/08/26	5	39.76	8	39.98	39.80	-3	13,449	-0.02%
2020/08/24	2	38.45	1	38.65	38.95	1	13,789	0.01%
2020/08/21	8	38.20	3	38.47	38.50	5	14,062	0.04%
2020/08/20	16	38.30	6	37.95	38.50	10	14,188	0.07%
2020/08/19	13	40.25	5	40.29	40.10	8	14,272	0.06%
2020/08/18	17	41.69	1	42.20	41.20	16	14,805	0.11%
2020/08/17	0	0.00	11	43.43	43.50	-11	15,335	-0.07%
2020/08/14	15	43.66	6	43.59	43.55	9	15,665	0.06%
2020/08/13	2	44.38	19	43.48	44.00	-17	16,035	-0.11%
2020/08/12	5	40.83	1	41.35	40.90	4	15,663	0.03%
2020/08/11	11	41.04	3	41.15	41.30	8	15,714	0.05%
2020/08/10	0	0.00	10	41.15	40.60	-10	15,931	-0.06%
2020/08/07	1	40.15	0	0.00	40.20	1	16,099	0.01%
2020/08/06	2	41.35	2	41.05	41.10	0	16,466	0.00%
2020/08/05	2	41.35	3	41.52	41.40	-1	16,852	-0.01%
2020/08/04	1	41.55	2	41.78	41.50	-1	17,247	-0.01%
2020/07/31	3	40.68	3	41.02	40.85	0	17,766	0.00%
2020/07/30	5	41.21	4	41.43	41.40	1	17,869	0.01%
2020/07/29	2	39.85	2	40.15	40.90	0	17,928	0.00%
2020/07/28	2	40.15	3	40.37	39.45	-1	17,901	-0.01%
2020/07/27	4	41.00	2	41.05	40.55	2	17,835	0.01%
2020/07/24	0	0.00	1	42.20	41.30	-1	17,873	-0.01%
2020/07/23	1	41.75	0	0.00	42.00	1	17,960	0.01%
2020/07/22	1	41.85	0	0.00	42.80	1	18,107	0.01%
2020/07/21	0	0.00	2	41.40	41.50	-2	17,986	-0.01%
2020/07/20	3	39.28	3	39.70	39.65	0	17,840	0.00%
2020/07/17	6	40.89	12	40.10	39.85	-6	17,837	-0.03%
2020/07/16	4	43.05	1	43.30	43.25	3	17,635	0.02%
2020/07/15	3	42.48	1	42.90	42.50	2	17,423	0.01%
2020/07/14	6	43.06	0	0.00	42.50	6	17,379	0.03%
2020/07/13	6	43.68	2	44.00	44.50	4	17,295	0.02%
2020/07/10	0	0.00	2	42.70	42.50	-2	17,133	-0.01%
2020/07/09	0	0.00	2	42.00	41.95	-2	16,925	-0.01%
2020/07/08	1	43.90	0	0.00	43.85	1	16,649	0.01%
2020/07/07	2	43.15	5	43.40	43.50	-3	16,597	-0.02%
2020/07/06	1	43.90	9	44.14	44.00	-8	16,597	-0.05%
2020/07/03	6	43.29	3	42.98	43.00	3	16,418	0.02%
2020/07/02	5	42.68	6	43.52	43.95	-1	16,271	-0.01%
2020/07/01	2	41.90	0	0.00	41.95	2	15,947	0.01%
2020/06/30	3	40.72	0	0.00	40.60	3	15,644	0.02%
2020/06/24	0	0.00	5	40.80	40.50	-5	15,616	-0.03%
2020/06/23	0	0.00	2	40.55	40.65	-2	15,686	-0.01%
2020/06/22	0	0.00	5	40.65	40.55	-5	15,677	-0.03%
2020/06/19	2	41.15	4	40.55	40.50	-2	15,803	-0.01%
2020/06/18	4	40.19	6	39.14	40.60	-2	15,511	-0.01%
2020/06/17	0	0.00	2	38.35	38.40	-2	15,081	-0.01%
2020/06/16	4	38.05	2	38.35	38.75	2	15,016	0.01%
2020/06/15	4	37.95	0	0.00	37.70	4	15,009	0.03%
2020/06/12	6	38.05	5	37.50	37.95	1	14,993	0.01%
2020/06/11	3	38.00	21	38.08	38.20	-18	14,908	-0.12%
2020/06/10	10	38.20	0	0.00	38.05	10	14,791	0.07%
2020/06/09	11	38.41	5	38.25	37.35	6	14,569	0.04%
2020/06/05	2	40.75	3	40.55	40.80	-1	13,694	-0.01%
2020/06/04	3	40.67	2	40.63	40.35	1	13,703	0.01%
2020/06/03	3	41.45	0	0.00	41.10	3	13,553	0.02%
2020/06/02	1	41.00	2	41.20	41.00	-1	13,320	-0.01%
2020/06/01	7	41.56	12.3	41.00	41.85	-5.3	13,121	-0.04%
2020/05/29	3	41.12	23	40.97	40.60	-20	12,818	-0.16%
2020/05/28	0	0.00	10	40.90	40.55	-10	12,660	-0.08%
2020/05/27	1	42.50	13	41.79	41.60	-12	12,319	-0.10%
2020/05/26	46	41.86	1	41.60	41.70	45	12,135	0.37%
2020/05/25	36	41.42	36	41.96	42.30	0	11,780	0.00%
2020/05/22	7	39.71	16	39.98	39.80	-9	11,043	-0.08%
2020/05/21	7	38.79	4	39.10	38.85	3	10,233	0.03%
2020/05/20	1	37.80	22	37.97	39.05	-21	9,765	-0.22%
2020/05/19	17	36.67	0	0.00	36.30	17	9,161	0.19%
2020/05/18	3	35.65	2	36.00	36.10	1	8,953	0.01%
2020/05/15	11	37.23	4	35.98	35.80	7	8,840	0.08%
2020/05/14	4	36.81	38	37.21	36.50	-34	8,503	-0.40%
2020/05/13	10	36.75	2	36.80	37.45	8	8,158	0.10%
2020/05/12	11	35.60	19	36.28	35.85	-8	7,777	-0.10%
2020/05/11	32	33.69	39	34.58	34.90	-7	7,351	-0.10%
2020/05/08	17	33.65	10	33.44	33.00	7	6,940	0.10%
2020/05/07	29	31.77	5	31.59	31.95	24	6,412	0.37%
2020/05/06	6	31.55	11	31.20	31.25	-5	6,293	-0.08%
2020/05/05	9	30.91	0	0.00	30.60	9	6,183	0.15%
2020/05/04	2	30.35	1	30.60	30.55	1	6,093	0.02%
2020/04/29	4	30.73	0	0.00	30.75	4	6,055	0.07%
2020/04/28	4	31.05	2	31.00	30.95	2	6,023	0.03%
2020/04/27	0	0.00	1	30.75	30.80	-1	5,969	-0.02%
2020/04/21	0	0.00	3	28.80	27.80	-3	5,660	-0.05%
2020/04/16	0	0.00	12	29.13	29.10	-12	5,528	-0.22%
2020/04/15	0	29.90	0	0.00	28.15	0	5,394	0.00%
2020/04/14	0	0.00	2	27.75	27.90	-2	5,394	-0.04%
2020/04/13	10	27.50	0	0.00	27.50	10	5,393	0.19%
2020/04/10	0	0.00	6	27.78	27.80	-6	5,406	-0.11%
2020/04/09	3	28.02	0	0.00	27.60	3	5,419	0.06%
2020/04/08	2	26.60	0	0.00	26.80	2	5,307	0.04%
2020/04/07	1	25.60	10	25.55	25.90	-9	5,205	-0.17%
2020/04/06	0	0.00	90	25.15	25.20	-90	5,157	-1.75%
2020/03/31	1	24.85	0	0.00	24.70	1	5,167	0.02%
2020/03/26	1	24.40	0	0.00	24.05	1	4,862	0.02%
2020/03/25	0	0.00	1	25.10	24.30	-1	4,773	-0.02%
2020/03/24	100	23.70	1	23.50	23.75	99	4,530	2.19%
2020/03/23	1	21.55	1	21.60	21.60	0	4,424	0.00%
2020/03/20	0	0.00	1	22.80	22.60	-1	4,426	-0.02%
2020/03/19	0	0.00	1	21.35	21.00	-1	4,364	-0.02%
2020/03/16	6	24.31	0	0.00	23.70	6	4,396	0.14%
2020/03/13	1	24.60	1	23.65	25.00	0	4,384	0.00%
2020/03/12	0	0.00	1	27.10	26.15	-1	4,318	-0.02%
2020/03/10	5	28.11	0	0.00	28.40	5	4,285	0.12%
2020/03/09	0	0.00	2	29.80	29.00	-2	4,176	-0.05%
2020/03/05	2	30.70	0	0.00	30.60	2	4,249	0.05%
2020/03/02	0	0.00	1	30.60	30.60	-1	4,476	-0.02%
2020/02/27	0	0.00	3	31.32	30.90	-3	4,561	-0.07%
2020/02/26	2	30.90	0	0.00	31.05	2	4,704	0.04%
2020/02/25	0	0.00	1	30.95	31.10	-1	5,137	-0.02%
2020/02/24	1	30.75	0	0.00	30.65	1	5,145	0.02%
2020/02/21	0	0.00	35	31.15	31.20	-35	5,163	-0.68%
2020/02/20	0	0.00	1	31.30	31.05	-1	5,187	-0.02%
2020/02/18	0	0.00	1	30.55	30.85	-1	5,200	-0.02%
2020/02/17	1	30.40	0	0.00	30.35	1	5,173	0.02%
2020/02/13	0	0.00	1	30.15	30.15	-1	5,292	-0.02%
2020/02/10	0	0.00	5	29.30	29.15	-5	5,744	-0.09%
2020/02/06	1	29.65	0	0.00	29.65	1	6,091	0.02%
2020/02/03	1	29.15	0	0.00	29.35	1	6,363	0.02%
2020/01/31	2	29.63	3	29.35	29.75	-1	6,368	-0.02%
2020/01/30	0	0.00	15	28.64	29.00	-15	6,404	-0.23%
2020/01/08	0	0.00	1	30.50	30.55	-1	6,520	-0.02%
2020/01/07	2	31.05	0	0.00	31.10	2	6,774	0.03%
2020/01/06	0	0.00	2	31.65	31.65	-2	7,065	-0.03%
2020/01/03	2	31.55	2	31.95	31.70	0	7,075	0.00%
2020/01/02	3	31.80	0	0.00	31.90	3	7,116	0.04%
2019/12/30	0	0.00	3	31.05	31.05	-3	7,215	-0.04%
2019/12/27	2	31.33	0	0.00	31.15	2	7,464	0.03%
2019/12/26	2	30.93	0	0.00	30.90	2	7,462	0.03%
2019/12/25	1	30.90	0	0.00	30.75	1	7,466	0.01%
2019/12/18	1	31.00	1	31.35	31.10	0	7,423	0.00%
2019/12/16	10	30.80	0	0.00	31.00	10	7,349	0.14%
2019/12/13	0	0.00	2	30.48	30.20	-2	7,288	-0.03%
2019/12/12	4	30.54	0	0.00	30.20	4	7,172	0.06%
2019/12/11	2	30.78	2	30.75	30.80	0	7,033	0.00%
2019/12/06	2	31.70	0	0.00	31.75	2	6,905	0.03%
2019/12/03	3	31.62	3	31.75	31.65	0	6,889	0.00%
2019/12/02	20	31.69	0	0.00	31.30	20	6,883	0.29%
2019/11/29	8	32.41	1	32.30	32.30	7	6,830	0.10%
2019/11/28	4	32.73	3	32.70	32.70	1	6,789	0.01%
2019/11/27	2	32.60	0	0.00	33.15	2	6,741	0.03%
2019/11/25	10	33.14	24	33.11	32.60	-14	6,607	-0.21%
2019/11/22	5	32.61	15	33.22	32.55	-10	6,450	-0.16%
2019/11/21	3	31.45	3	31.32	32.05	0	6,166	0.00%
2019/11/20	4	31.58	0	0.00	31.50	4	6,381	0.06%
2019/11/19	0	0.00	1	32.30	32.00	-1	6,753	-0.01%
2019/11/13	2	31.70	0	0.00	31.80	2	6,794	0.03%
2019/11/12	0	0.00	1	32.40	32.55	-1	6,786	-0.01%
2019/11/11	6	32.88	0	0.00	32.55	6	6,729	0.09%
2019/11/08	4	32.63	6	32.50	32.85	-2	6,584	-0.03%
2019/11/07	6	31.64	0	0.00	31.75	6	6,266	0.10%
2019/11/06	0	0.00	2	32.05	32.15	-2	6,253	-0.03%
2019/11/05	0	0.00	77	32.23	32.75	-77	6,175	-1.25%
2019/11/04	0	0.00	1	31.45	32.05	-1	5,941	-0.02%
2019/11/01	1	29.80	0	0.00	29.70	1	5,705	0.02%
2019/10/31	8	30.02	0	0.00	29.95	8	5,708	0.14%
2019/10/30	6	30.08	0	0.00	30.00	6	5,678	0.11%
2019/10/28	0	0.00	1	31.60	31.40	-1	5,531	-0.02%
2019/10/22	1	32.20	3	32.20	32.00	-2	5,538	-0.04%
2019/10/21	0	0.00	3	31.80	32.05	-3	5,473	-0.05%
2019/10/18	0	0.00	1	31.35	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	1	31.20	31.35	-1	5,366	-0.02%
2019/10/16	26	31.05	0	0.00	30.85	26	5,349	0.49%
2019/10/07	0	0.00	3	30.15	30.90	-3	4,709	-0.06%
2019/10/03	10	30.16	2	30.00	30.10	8	4,570	0.18%
2019/10/02	1	29.40	0	0.00	29.40	1	4,302	0.02%
2019/09/25	0	0.00	4	28.85	28.90	-4	4,321	-0.09%
2019/09/23	0	0.00	3	28.40	28.65	-3	4,361	-0.07%
2019/09/20	2	28.40	6	28.40	28.30	-4	4,381	-0.09%
2019/09/18	3	28.50	0	0.00	28.50	3	4,383	0.07%
2019/09/03	1	29.00	0	0.00	28.95	1	4,617	0.02%
2019/09/02	1	28.30	0	0.00	28.25	1	4,558	0.02%
2019/08/27	3	28.47	0	0.00	28.00	3	4,599	0.07%
2019/08/23	1	30.20	7	30.45	30.30	-6	4,475	-0.13%
2019/08/22	10	30.68	24	31.95	30.80	-14	4,316	-0.32%
2019/08/21	0	0.00	1	33.85	34.00	-1	3,965	-0.03%
2019/08/20	0	0.00	2	33.60	33.60	-2	3,970	-0.05%
2019/08/16	1	32.90	0	0.00	32.80	1	4,127	0.02%
2019/08/15	2	33.15	0	0.00	32.50	2	4,190	0.05%
2019/08/14	24	32.93	0	0.00	32.70	24	4,184	0.57%
2019/08/07	1	32.05	0	0.00	31.60	1	4,338	0.02%
2019/08/05	32	32.35	0	0.00	32.25	32	4,458	0.72%
2019/08/02	10	33.23	0	0.00	32.80	10	4,542	0.22%
2019/08/01	2	33.90	0	0.00	33.90	2	4,559	0.04%
2019/07/24	0	0.00	1	34.80	35.35	-1	4,741	-0.02%
2019/07/23	1	34.75	0	0.00	34.75	1	4,753	0.02%
2019/07/19	2	35.08	53	34.90	34.70	-51	4,859	-1.05%
2019/07/18	0	0.00	10	34.72	34.60	-10	4,903	-0.20%
2019/07/12	0	0.00	18	35.20	35.25	-18	5,313	-0.34%
2019/07/11	0	0.00	3	34.90	34.65	-3	5,449	-0.06%
2019/07/10	3	34.18	0	0.00	34.10	3	5,479	0.05%
2019/07/09	4	33.69	50	33.80	33.70	-46	5,638	-0.82%
2019/07/04	15	34.50	0	0.00	34.60	15	6,265	0.24%
2019/06/28	1	33.35	0	0.00	33.30	1	6,902	0.01%
2019/06/27	0	0.00	1	33.45	33.60	-1	7,033	-0.01%
2019/06/26	2	32.78	0	0.00	33.15	2	7,213	0.03%
2019/06/25	13	33.26	0	0.00	33.20	13	7,332	0.18%
2019/06/21	0	0.00	22	33.90	33.60	-22	7,380	-0.30%
2019/06/20	0	0.00	3	33.75	33.70	-3	7,327	-0.04%
2019/06/18	3	32.05	0	0.00	32.15	3	7,757	0.04%
2019/06/13	8	32.55	0	0.00	32.65	8	7,961	0.10%
2019/06/06	1	31.10	2	31.38	30.85	-1	8,259	-0.01%
2019/06/03	1	31.10	0	0.00	31.05	1	8,323	0.01%
2019/05/30	3	31.95	0	0.00	31.95	3	8,176	0.04%
2019/05/29	0	0.00	3	31.45	32.70	-3	8,135	-0.04%
2019/05/28	1	31.10	1	31.50	31.10	0	8,068	0.00%
2019/05/27	3	30.15	0	0.00	30.95	3	8,098	0.04%
2019/05/24	1	30.45	1	31.05	30.25	0	8,087	0.00%
2019/05/23	60	30.70	0	0.00	30.80	60	8,036	0.75%
2019/05/22	1	33.05	1	33.35	32.05	0	7,867	0.00%
2019/05/14	1	31.90	4	32.33	32.60	-3	7,996	-0.04%
2019/05/07	0	0.00	1	36.80	36.95	-1	8,205	-0.01%
2019/05/02	0	37.40	1	37.30	37.40	-1	8,187	-0.01%
2019/04/30	1	36.25	0	0.00	36.95	1	8,159	0.01%
2019/04/26	2	37.20	0	0.00	37.00	2	8,183	0.02%
2019/04/25	1	37.70	0	0.00	37.85	1	8,169	0.01%
2019/04/24	2	37.73	3	37.90	37.55	-1	8,154	-0.01%
2019/04/23	15	37.35	1	37.30	37.80	14	8,109	0.17%
2019/04/22	2	38.28	0	0.00	37.80	2	8,045	0.02%
2019/04/19	0	0.00	2	38.18	38.35	-2	8,029	-0.02%
2019/04/18	1	37.50	1	37.80	37.35	0	7,983	0.00%
2019/04/17	0	37.45	1	38.40	37.50	-1	7,919	-0.01%
2019/04/16	1	37.55	1	37.50	37.35	0	7,788	0.00%
2019/04/15	0	0.00	2	37.15	37.15	-2	7,682	-0.03%
2019/04/11	24	36.39	0	0.00	36.20	24	7,488	0.32%
2019/04/10	26	37.58	1	37.60	37.25	25	7,275	0.34%
2019/04/09	0	0.00	53	36.82	37.20	-53	6,956	-0.76%
2019/04/03	0	0.00	1	34.55	34.50	-1	6,398	-0.02%
2019/04/02	0	0.00	1	34.45	34.15	-1	6,334	-0.02%
2019/04/01	49	34.05	0	0.00	33.95	49	6,285	0.78%
2019/03/29	18	34.65	2	35.20	34.50	16	6,158	0.26%
2019/03/28	2	34.48	20	34.35	34.60	-18	6,093	-0.30%
2019/03/27	20	33.35	0	0.00	33.65	20	6,233	0.32%
2019/03/25	1	33.10	0	0.00	33.75	1	6,341	0.02%
2019/03/22	0	0.00	1	34.45	33.80	-1	6,338	-0.02%
2019/03/21	6	35.74	4	35.68	35.10	2	6,491	0.03%
2019/03/19	2	34.35	0	0.00	33.35	2	7,144	0.03%
2019/03/14	1	34.10	58	33.90	33.60	-57	7,304	-0.78%
2019/03/13	7	34.23	1	34.20	34.05	6	7,331	0.08%
2019/03/12	0	0.00	9	34.20	34.70	-9	7,213	-0.12%
2019/02/27	2	31.90	0	0.00	32.25	2	7,836	0.03%
2019/02/26	27	32.27	0	0.00	32.20	27	8,037	0.34%
2019/02/21	0	0.00	2	33.03	33.10	-2	8,252	-0.02%
2019/02/19	1	33.00	8	33.04	33.00	-7	8,725	-0.08%
2019/02/18	4	31.45	3	31.65	32.00	1	8,776	0.01%
2019/02/15	3	32.40	0	0.00	32.45	3	8,974	0.03%
2019/02/14	1	33.30	0	0.00	32.95	1	9,148	0.01%
2019/02/13	0	0.00	6	32.75	33.00	-6	9,185	-0.07%
2019/02/12	0	0.00	7	32.55	32.40	-7	9,372	-0.07%
2019/01/30	0	0.00	2	32.20	32.15	-2	9,556	-0.02%
2019/01/28	4	32.18	2	32.25	32.10	2	9,420	0.02%
2019/01/24	0	0.00	2	30.00	29.90	-2	9,306	-0.02%
2019/01/22	1	29.55	0	0.00	29.40	1	9,377	0.01%
2019/01/17	3	29.40	0	0.00	29.20	3	9,525	0.03%
2019/01/14	0	0.00	1	29.70	29.95	-1	9,470	-0.01%
2019/01/09	1	30.75	1	30.50	30.55	0	9,464	0.00%
2019/01/07	11	29.60	0	0.00	29.60	11	9,469	0.12%
2019/01/04	3	29.08	0	0.00	29.00	3	9,580	0.03%
2018/12/21	2	28.90	1	29.25	30.50	1	10,443	0.01%
2018/12/20	3	30.55	0	0.00	29.70	3	10,349	0.03%
2018/12/19	0	0.00	2	32.13	31.85	-2	10,170	-0.02%
2018/12/17	31	32.02	0	0.00	32.20	31	10,053	0.31%
2018/12/13	1	33.95	12	34.83	33.50	-11	9,881	-0.11%
2018/12/12	2	32.15	4	32.43	32.60	-2	8,813	-0.02%
2018/11/29	1	32.05	1	31.80	31.50	0	8,644	0.00%
2018/11/23	1	30.90	1	29.95	29.85	0	8,610	0.00%
2018/11/20	0	0.00	1	31.45	31.60	-1	8,677	-0.01%
2018/11/15	1	30.50	1	30.15	30.40	0	8,445	0.00%
2018/11/14	0	0.00	5	30.10	30.40	-5	8,442	-0.06%
2018/11/13	1	28.80	1	29.25	29.30	0	8,313	0.00%
2018/11/12	4	28.90	1	28.20	28.20	3	8,185	0.04%
2018/11/09	4	27.80	3	28.08	28.30	1	8,118	0.01%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/07	0	0.00	1	25.40	25.40	-1	7,820	-0.01%
2018/11/06	1	25.05	0	0.00	24.95	1	7,996	0.01%
2018/11/05	1	26.10	1	26.50	26.05	0	8,003	0.00%
2018/10/25	1	23.00	1	21.65	22.45	0	8,115	0.00%
2018/10/24	1	23.80	0	0.00	24.00	1	8,016	0.01%
2018/10/22	0	0.00	1	24.15	24.40	-1	8,349	-0.01%
2018/10/18	0	0.00	1	23.50	23.55	-1	8,974	-0.01%
2018/10/17	1	23.75	0	0.00	23.70	1	8,998	0.01%
2018/10/16	1	24.55	1	24.95	24.50	0	8,949	0.00%
2018/10/12	1	24.00	0	0.00	24.00	1	9,258	0.01%
2018/10/09	1	26.55	1	26.20	26.20	0	9,330	0.00%
2018/10/08	9	26.63	3	26.75	26.65	6	9,758	0.06%
2018/10/04	2	28.08	1	28.00	28.00	1	10,587	0.01%
2018/10/03	2	28.15	9	28.10	28.20	-7	11,209	-0.06%
2018/10/02	6	29.64	0	0.00	28.95	6	11,130	0.05%
2018/09/28	2	31.50	0	0.00	31.30	2	10,923	0.02%
2018/09/27	0	0.00	1	31.60	31.80	-1	10,889	-0.01%
2018/09/26	1	32.25	0	0.00	32.05	1	10,852	0.01%
2018/09/19	1	31.80	2	31.85	31.30	-1	10,761	-0.01%
2018/09/17	3	32.10	0	0.00	32.00	3	10,634	0.03%
2018/09/14	1	31.75	0	0.00	32.50	1	10,701	0.01%
2018/09/12	5	31.18	0	0.00	31.00	5	10,627	0.05%
2018/09/10	1	32.00	5	33.00	32.05	-4	10,611	-0.04%
2018/09/07	2	33.68	0	0.00	33.30	2	10,656	0.02%
2018/09/06	3	34.45	0	0.00	34.50	3	10,654	0.03%
2018/09/05	1	34.40	0	0.00	34.50	1	10,714	0.01%
2018/09/04	1	36.00	1	36.05	36.00	0	10,692	0.00%
2018/09/03	3	36.35	2	36.58	35.80	1	10,587	0.01%
2018/08/31	0	0.00	13	36.71	36.70	-13	10,639	-0.12%
2018/08/30	10	36.27	3	36.20	36.20	7	10,625	0.07%
2018/08/29	0	0.00	4	36.14	35.70	-4	10,814	-0.04%
2018/08/27	1	35.60	0	0.00	35.15	1	10,920	0.01%
2018/08/24	5	33.80	0	0.00	33.80	5	10,953	0.05%
2018/08/23	1	33.75	2	33.80	34.10	-1	10,966	-0.01%
2018/08/22	6	33.96	2	33.90	33.75	4	10,906	0.04%
2018/08/20	5	34.92	0	0.00	34.50	5	11,315	0.04%
2018/08/16	4	37.29	2	36.80	36.65	2	11,348	0.02%
2018/08/15	0	0.00	4	37.89	37.90	-4	11,589	-0.03%
2018/08/13	6	35.26	3	35.83	35.50	3	12,287	0.02%
2018/08/10	4	37.68	1	37.70	37.55	3	12,187	0.02%
2018/08/09	2	39.10	10	38.85	38.60	-8	12,281	-0.07%
2018/08/08	3	38.70	3	38.55	38.60	0	12,387	0.00%
2018/08/03	0	0.00	2	38.85	39.00	-2	12,550	-0.02%
2018/08/02	12	37.97	0	0.00	37.65	12	12,638	0.09%
2018/08/01	1	39.60	0	0.00	39.10	1	12,681	0.01%
2018/07/26	2	40.40	4	40.06	40.70	-2	12,803	-0.02%
2018/07/24	0	0.00	2	38.35	38.30	-2	12,307	-0.02%
2018/07/23	2	37.70	0	0.00	37.60	2	12,360	0.02%
2018/07/20	3	38.78	7	38.07	38.35	-4	12,460	-0.03%
2018/07/19	4	37.08	0	0.00	37.15	4	12,298	0.03%
2018/07/16	0	0.00	7	39.04	38.65	-7	12,343	-0.06%
2018/07/13	0	0.00	5	38.03	37.05	-5	11,991	-0.04%
2018/07/12	18	37.42	12	37.09	37.55	6	11,975	0.05%
2018/07/11	7	36.94	10	36.95	37.15	-3	11,380	-0.03%
2018/07/06	15	31.35	0	0.00	31.20	15	11,464	0.13%
2018/07/05	0	0.00	3	33.00	32.25	-3	11,945	-0.03%
2018/07/03	1	32.65	0	0.00	32.10	1	13,006	0.01%
2018/06/27	9	33.62	9	33.96	32.90	0	13,814	0.00%
2018/06/25	3	34.43	2	34.75	33.80	1	13,903	0.01%
2018/06/19	5	34.01	1	34.20	33.75	4	14,119	0.03%
2018/06/15	1	35.20	0	0.00	35.20	1	14,158	0.01%
2018/06/12	1	35.45	2	36.00	35.45	-1	14,084	-0.01%
2018/06/11	0	0.00	1	35.60	35.40	-1	13,952	-0.01%
2018/06/05	0	0.00	5	36.05	35.75	-5	13,586	-0.04%
2018/06/04	1	36.85	1	36.70	36.30	0	13,518	0.00%
2018/06/01	1	35.25	1	36.25	36.20	0	13,373	0.00%
2018/05/30	13	34.40	2	34.35	34.40	11	13,214	0.08%
2018/05/29	1	35.90	0	0.00	35.20	1	13,382	0.01%
2018/05/28	2	34.95	3	35.10	34.90	-1	13,185	-0.01%
2018/05/25	1	34.05	3	33.70	33.10	-2	12,886	-0.02%
2018/05/24	1	34.25	0	0.00	34.00	1	12,837	0.01%
2018/05/22	1	34.90	0	0.00	35.20	1	12,626	0.01%
2018/05/21	0	0.00	2	32.00	32.00	-2	12,098	-0.02%
2018/05/17	2	30.60	0	0.00	30.85	2	11,992	0.02%
2018/05/16	1	32.15	0	0.00	31.50	1	12,003	0.01%
2018/05/15	1	31.90	1	31.90	31.90	0	12,099	0.00%
2018/05/14	0	0.00	1	32.20	31.75	-1	12,428	-0.01%
2018/05/11	1	31.65	0	0.00	31.50	1	12,508	0.01%
2018/05/09	3	31.18	0	0.00	31.40	3	13,108	0.02%
2018/05/08	1	31.05	1	31.95	31.55	0	14,501	0.00%
2018/04/30	1	32.70	0	0.00	33.05	1	14,683	0.01%
2018/04/26	0	0.00	1	32.00	32.00	-1	15,227	-0.01%
2018/04/25	2	34.40	2	34.78	34.50	0	15,131	0.00%
2018/04/24	0	0.00	1	34.15	34.00	-1	15,052	-0.01%
2018/04/20	1	35.25	1	34.65	34.65	0	14,749	0.00%
2018/04/19	0	0.00	1	35.50	35.00	-1	14,655	-0.01%
2018/04/18	0	0.00	3	36.10	34.70	-3	14,658	-0.02%
2018/04/13	2	36.30	0	0.00	36.30	2	14,611	0.01%
2018/04/12	4	35.50	4	36.05	36.20	0	14,567	0.00%
2018/04/11	2	36.60	0	0.00	35.30	2	14,156	0.01%
2018/04/10	1	38.20	4	38.40	38.20	-3	13,821	-0.02%
2018/04/09	4	41.98	3	42.27	40.50	1	13,502	0.01%
2018/04/03	5	45.97	13	45.57	45.00	-8	13,180	-0.06%
2018/04/02	1	48.90	0	0.00	48.95	1	12,886	0.01%
2018/03/31	11	50.16	0	0.00	49.80	11	12,835	0.09%
2018/03/30	2	50.20	7	50.11	50.00	-5	12,756	-0.04%
2018/03/28	1	49.00	0	0.00	48.90	1	12,459	0.01%
2018/03/27	3	49.28	1	49.65	49.85	2	12,570	0.02%
2018/03/16	0	0.00	12	46.39	47.10	-12	12,420	-0.10%
2018/03/08	0	0.00	5	44.80	44.60	-5	13,215	-0.04%
2018/03/07	2	44.90	1	44.90	44.15	1	13,213	0.01%
2018/03/06	0	0.00	1	44.55	45.50	-1	13,345	-0.01%
2018/03/02	14	44.44	0	0.00	44.55	14	13,462	0.10%
2018/03/01	0	0.00	5	46.32	46.10	-5	13,309	-0.04%
2018/02/26	5	47.80	0	0.00	47.60	5	13,472	0.04%
2018/02/22	12	48.55	4	48.75	48.10	8	14,128	0.06%
2018/02/21	0	0.00	1	49.65	50.50	-1	14,260	-0.01%
2018/02/08	1	48.60	0	0.00	47.50	1	16,522	0.01%
2018/02/07	3	48.65	4	48.93	49.00	-1	17,249	-0.01%
2018/02/06	0	0.00	2	46.00	46.50	-2	17,155	-0.01%
2018/02/05	1	48.00	0	0.00	48.50	1	16,883	0.01%
2018/02/02	4	50.28	3	50.23	49.70	1	16,783	0.01%
2018/02/01	9	53.30	8	51.81	51.40	1	16,594	0.01%
2018/01/31	31	55.46	23	55.52	53.10	8	16,249	0.05%
2018/01/29	8	50.85	6	50.90	51.50	2	14,188	0.01%
2018/01/23	2	51.65	1	51.20	50.30	1	14,143	0.01%
2018/01/22	0	0.00	1	51.00	53.40	-1	13,899	-0.01%
2018/01/19	0	0.00	5	48.80	48.80	-5	13,640	-0.04%
2018/01/18	1	49.10	0	0.00	47.35	1	13,612	0.01%
2018/01/16	5	48.15	0	0.00	48.15	5	13,914	0.04%
2018/01/15	0	0.00	5	48.80	48.60	-5	13,971	-0.04%
2018/01/12	0	0.00	2	50.40	49.95	-2	13,983	-0.01%
2018/01/11	1	49.75	0	0.00	49.45	1	13,887	0.01%
2018/01/09	2	46.90	2	46.70	46.90	0	13,549	0.00%
2018/01/08	1	47.55	1	47.45	47.50	0	13,458	0.00%
2018/01/04	1	45.85	0	0.00	45.80	1	13,668	0.01%
2018/01/03	5	45.90	5	44.80	46.35	0	13,721	0.00%
2018/01/02	7	45.66	5	46.70	45.55	2	13,633	0.01%