元太 (8069)-元大-館前券商分點個股進出

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

元太

(8069)

可現股當沖

股價
217.0
漲跌
▼1.0
漲幅
-0.46%
成交量
3,423張
產業
上櫃光電類股
1438人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	214.50	0	0.00	217.00	0.1	7,477	0.00%
2024/05/03	0	0.00	1.5	219.84	217.50	-1.5	8,148	-0.02%
2024/05/02	12	216.00	13	215.62	216.00	-1	8,247	-0.01%
2024/04/30	6	214.25	1.5	214.83	210.00	4.5	8,213	0.05%
2024/04/29	8	221.75	2.1	224.91	220.50	6	8,180	0.07%
2024/04/26	10	228.10	7	225.57	227.50	3	8,103	0.04%
2024/04/25	7	216.50	7	217.71	216.50	0	8,015	0.00%
2024/04/24	0.1	212.50	1	211.50	209.00	-1	7,906	-0.01%
2024/04/23	7	208.00	5	209.30	208.00	2	7,910	0.03%
2024/04/22	2.6	207.20	11	205.45	207.00	-8.4	7,885	-0.11%
2024/04/19	16.1	216.87	2.1	223.72	215.00	14	7,795	0.18%
2024/04/18	15	225.83	14	230.82	225.50	1	7,695	0.01%
2024/04/17	7	230.21	2.4	228.38	229.00	4.6	7,574	0.06%
2024/04/16	1.1	236.45	2	237.50	237.00	-0.9	7,500	-0.01%
2024/04/15	0.2	241.13	1	242.00	241.00	-0.8	7,467	-0.01%
2024/04/12	0	242.50	0.1	245.00	245.00	-0.1	7,483	0.00%
2024/04/11	2	237.75	1	237.50	242.00	1	7,431	0.01%
2024/04/10	1.2	239.50	2.2	239.03	240.00	-1	7,391	-0.01%
2024/04/09	0	230.50	0	0.00	231.00	0	7,358	0.00%
2024/04/08	1	232.50	2	235.25	232.00	-1	7,348	-0.01%
2024/04/03	0	0.00	1	226.00	227.00	-1	7,334	-0.01%
2024/04/02	1	228.00	0	0.00	230.00	1	7,325	0.01%
2024/04/01	0	230.00	0	0.00	231.50	0	7,508	0.00%
2024/03/29	1	229.50	0.1	228.15	229.00	0.9	7,556	0.01%
2024/03/28	2	227.00	0	0.00	227.00	2	7,624	0.03%
2024/03/27	0	0.00	0.8	228.00	228.00	-0.8	7,924	-0.01%
2024/03/26	4	229.13	3.1	229.53	229.50	0.9	7,926	0.01%
2024/03/25	1.1	234.77	0	0.00	237.00	1.1	7,892	0.01%
2024/03/22	0.8	236.99	1.8	234.00	236.50	-1	7,858	-0.01%
2024/03/21	5	236.90	0.1	240.00	236.50	5	7,785	0.06%
2024/03/20	0.5	241.07	1	240.00	238.50	-0.5	7,913	-0.01%
2024/03/19	4.3	240.27	2.1	242.22	239.50	2.2	7,963	0.03%
2024/03/18	1.1	240.09	6.1	243.32	244.50	-5	7,934	-0.06%
2024/03/15	5	235.00	1	235.49	234.00	4	7,914	0.05%
2024/03/14	2	234.00	4	233.38	235.50	-2	7,900	-0.03%
2024/03/13	2	231.28	3	231.33	230.50	-1	7,846	-0.01%
2024/03/12	0	0.00	0	235.50	236.00	0	7,793	0.00%
2024/03/11	24	229.48	24	221.58	229.50	0	7,722	0.00%
2024/03/08	27	235.81	17.1	236.59	222.50	9.9	7,635	0.13%
2024/03/07	1	240.50	1	240.00	240.00	0	7,314	0.00%
2024/03/06	0	0.00	2	242.50	241.00	-2	7,264	-0.03%
2024/03/05	2.1	240.07	1	244.00	241.00	1.1	7,259	0.02%
2024/03/04	0.1	246.23	0.2	246.33	246.50	0	7,191	0.00%
2024/03/01	2	245.75	8.1	250.01	253.00	-6.1	7,109	-0.09%
2024/02/29	6.1	242.05	31.3	240.73	246.00	-25.2	6,948	-0.36%
2024/02/27	0	0.00	4.1	229.73	230.00	-4.1	6,664	-0.06%
2024/02/26	15.4	223.90	14.3	223.67	223.50	1.2	6,590	0.02%
2024/02/23	0	232.00	3.1	232.66	231.50	-3	6,505	-0.05%
2024/02/22	1	230.00	0	0.00	233.00	1	6,498	0.02%
2024/02/21	16.1	230.28	17	231.76	232.00	-1	6,489	-0.01%
2024/02/20	18	224.28	19.2	227.35	228.50	-1.2	6,446	-0.02%
2024/02/19	0.3	223.00	4	221.75	223.00	-3.7	6,536	-0.06%
2024/02/16	1.1	228.94	2	228.50	226.00	-0.9	6,577	-0.01%
2024/02/15	2.1	226.28	8.1	228.31	229.00	-6	6,481	-0.09%
2024/02/05	2.1	216.91	1	216.00	217.00	1.1	6,278	0.02%
2024/02/02	1.1	213.07	3.1	214.85	214.00	-2	6,223	-0.03%
2024/02/01	13.1	212.47	11.4	213.59	213.50	1.7	6,168	0.03%
2024/01/31	36.1	210.19	33.1	212.08	208.00	3	6,050	0.05%
2024/01/30	8.1	213.30	3.1	212.82	212.00	5	5,985	0.08%
2024/01/29	1.2	212.36	4	214.75	216.00	-2.8	5,987	-0.05%
2024/01/26	19.2	214.40	33.8	214.91	217.00	-14.6	5,799	-0.25%
2024/01/25	6.5	199.19	9.4	198.37	200.50	-2.9	5,280	-0.05%
2024/01/24	1.2	198.42	1	197.50	193.50	0.2	5,127	0.00%
2024/01/23	5	195.50	34.2	194.50	195.50	-29.2	5,071	-0.58%
2024/01/22	1	187.50	20	187.65	187.50	-19	4,994	-0.38%
2024/01/19	2	190.25	1	188.00	187.00	1	4,987	0.02%
2024/01/18	20	185.00	22.2	186.86	185.00	-2.2	4,944	-0.04%
2024/01/17	8	184.31	1.3	181.10	182.50	6.8	4,926	0.14%
2024/01/16	20	183.50	0	0.00	186.00	20	4,946	0.40%
2024/01/15	0	0.00	20	188.50	187.00	-20	5,088	-0.39%
2024/01/11	1	186.50	3	187.33	187.00	-2	5,273	-0.04%
2024/01/10	23.4	184.23	2	185.75	187.00	21.4	5,293	0.40%
2024/01/09	1	191.00	0	0.00	190.00	1	5,268	0.02%
2024/01/08	25	191.64	30.1	195.00	192.00	-5.1	5,267	-0.10%
2024/01/05	0	0.00	2	190.25	189.50	-2	5,249	-0.04%
2024/01/04	16	187.66	3.2	187.03	188.00	12.8	5,308	0.24%
2024/01/03	4.1	189.63	3.3	189.39	189.50	0.8	5,427	0.02%
2024/01/02	13	194.23	6	198.08	195.00	7	5,495	0.13%
2023/12/29	3	199.16	1	197.00	197.00	2	5,531	0.04%
2023/12/28	5	200.90	3	201.17	201.50	2	5,510	0.04%
2023/12/27	4	200.13	11.1	201.64	203.00	-7.1	5,510	-0.13%
2023/12/26	2	194.75	21.1	195.41	193.50	-19.1	5,340	-0.36%
2023/12/25	6	199.17	12	198.88	197.00	-6	5,297	-0.11%
2023/12/22	17	190.15	112.6	193.05	197.00	-95.6	5,205	-1.84%	大賣/
2023/12/21	2	181.25	6	182.17	182.00	-4	4,892	-0.08%
2023/12/20	1	181.00	3	180.67	181.00	-2	4,888	-0.04%
2023/12/19	2.1	177.06	0	0.00	177.00	2.1	4,911	0.04%
2023/12/18	7	178.50	2	178.50	178.50	5	4,963	0.10%
2023/12/15	4.1	181.39	4.1	181.63	180.00	0	5,028	0.00%
2023/12/14	4.1	180.36	3	179.68	181.00	1	4,950	0.02%
2023/12/13	0.1	177.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	5	175.10	1	175.00	174.50	4	4,944	0.08%
2023/12/11	2.1	176.51	2	177.00	176.00	0.1	4,983	0.00%
2023/12/08	0	0.00	0.2	181.50	178.50	-0.2	5,027	0.00%
2023/12/07	0	0.00	3.1	180.49	180.50	-3.1	5,225	-0.06%
2023/12/06	3.1	177.68	3	177.67	178.00	0.1	5,273	0.00%
2023/12/05	1	179.50	0.3	179.83	179.00	0.7	5,321	0.01%
2023/12/04	2	182.00	3	181.83	181.00	-1	5,328	-0.02%
2023/12/01	2.2	181.05	0	0.00	180.50	2.2	5,345	0.04%
2023/11/30	5	179.70	7.1	181.34	183.00	-2.1	5,332	-0.04%
2023/11/29	0	0.00	2	177.75	178.50	-2	5,283	-0.04%
2023/11/28	3.2	174.99	4	174.50	175.50	-0.9	5,343	-0.02%
2023/11/27	3	174.50	0	0.00	173.50	3	5,373	0.06%
2023/11/24	2	176.25	0	0.00	175.50	2	5,422	0.04%
2023/11/21	4.2	177.00	1	176.00	176.00	3.2	5,460	0.06%
2023/11/20	5	178.50	3	179.00	177.50	2	5,505	0.04%
2023/11/17	2	178.50	12.1	180.83	181.00	-10.1	5,543	-0.18%
2023/11/16	41.1	180.90	38	180.50	180.50	3.1	5,583	0.05%
2023/11/15	4	179.25	7	179.57	180.00	-3	5,481	-0.06%
2023/11/14	2	175.00	1	175.50	175.00	1	5,551	0.02%
2023/11/13	0	0.00	0	176.00	174.50	0	6,164	0.00%
2023/11/10	0	0.00	1.2	174.00	173.50	-1.2	6,445	-0.02%
2023/11/09	2.1	172.38	4	173.13	172.50	-1.9	6,645	-0.03%
2023/11/08	4	171.00	3	170.50	171.00	1	6,735	0.01%
2023/11/07	13.3	168.16	0	0.00	168.50	13.3	6,755	0.20%
2023/11/06	5.1	178.56	4	175.75	173.00	1.1	6,738	0.02%
2023/11/03	7	172.79	1	174.00	173.50	6	6,673	0.09%
2023/10/31	7	168.14	0	0.00	168.00	7	6,916	0.10%
2023/10/27	1	169.50	1	169.00	169.50	0	7,071	0.00%
2023/10/26	4.2	168.74	0	0.00	167.00	4.2	7,216	0.06%
2023/10/25	4.2	171.86	2	172.49	173.00	2.2	7,299	0.03%
2023/10/24	1.1	166.16	1	167.00	170.00	0.1	7,342	0.00%
2023/10/23	14.4	168.01	13.1	167.08	168.00	1.3	7,307	0.02%
2023/10/20	52.5	174.69	4	172.25	173.00	48.5	7,205	0.67%
2023/10/19	2	178.99	4	178.00	178.50	-2	7,130	-0.03%
2023/10/18	1	179.99	1	180.00	180.00	0	7,122	0.00%
2023/10/17	1	179.00	0	0.00	178.50	1	7,183	0.01%
2023/10/13	1.1	183.53	0.1	183.10	183.50	0.9	7,266	0.01%
2023/10/12	1	185.00	3	185.00	185.00	-2	7,245	-0.03%
2023/10/11	3	179.67	1	180.50	181.00	2	7,233	0.03%
2023/10/06	4	183.13	1	185.01	182.00	3	7,202	0.04%
2023/10/05	0	183.00	4	182.75	182.50	-4	7,158	-0.06%
2023/10/04	1	177.50	1	179.00	178.00	0	7,171	0.00%
2023/10/03	1	180.00	2	180.00	179.50	-1	7,188	-0.01%
2023/09/28	2	179.00	0	0.00	179.50	2	7,258	0.03%
2023/09/27	1	176.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	4	178.25	1	179.00	177.50	3	7,325	0.04%
2023/09/25	1	183.00	2	183.00	182.00	-1	7,373	-0.01%
2023/09/22	3	177.83	1	179.00	179.50	2	7,489	0.03%
2023/09/21	2.2	180.25	1	181.00	178.00	1.2	7,579	0.02%
2023/09/20	3	182.33	1	183.00	180.00	2	7,664	0.03%
2023/09/19	2	182.25	2	185.25	181.00	0	7,767	0.00%
2023/09/15	0	0.00	0	183.00	180.00	0	8,323	0.00%
2023/09/14	2.1	182.98	4	182.00	182.50	-1.9	8,376	-0.02%
2023/09/12	8.1	173.76	7.7	173.47	172.00	0.4	8,365	0.00%
2023/09/11	0	0.00	1.1	178.52	178.50	-1.1	8,287	-0.01%
2023/09/08	2	180.00	1.1	180.12	179.50	0.9	8,389	0.01%
2023/09/07	9	184.56	1	187.00	183.50	8	8,546	0.09%
2023/09/06	1	186.50	10.4	186.91	186.50	-9.4	8,648	-0.11%
2023/09/05	2	185.50	2	185.25	185.00	0	8,865	0.00%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	4.2	187.17	3	188.16	188.00	1.2	9,011	0.01%
2023/08/31	6	182.25	0	0.00	182.50	6	9,077	0.07%
2023/08/30	3.1	182.52	0	0.00	182.50	3.1	9,211	0.03%
2023/08/29	1	183.50	2.1	184.76	184.50	-1.1	9,456	-0.01%
2023/08/28	3	181.33	0	0.00	181.50	3	9,482	0.03%
2023/08/25	3.4	181.24	0	0.00	181.00	3.4	9,562	0.04%
2023/08/24	0	0.00	3	184.67	185.00	-3	9,619	-0.03%
2023/08/23	3	179.83	2	180.00	180.00	1	9,749	0.01%
2023/08/22	0.1	182.00	0	0.00	181.00	0.1	9,975	0.00%
2023/08/21	0.2	181.50	0.2	182.50	179.50	0	9,991	0.00%
2023/08/18	0.7	180.80	0.1	182.50	181.00	0.6	10,044	0.01%
2023/08/17	12	181.29	3	178.00	183.50	9	9,996	0.09%
2023/08/16	87.5	191.56	41	190.10	191.00	46.5	9,513	0.49%
2023/08/15	16	202.34	22	200.36	202.50	-6	9,446	-0.06%
2023/08/14	3.6	199.95	12	200.04	201.00	-8.4	9,624	-0.09%
2023/08/11	17.1	204.41	10	203.50	204.50	7.1	9,901	0.07%
2023/08/10	4.2	209.03	1	208.50	208.50	3.2	10,024	0.03%
2023/08/09	3.1	218.77	1	223.00	218.00	2.1	9,974	0.02%
2023/08/08	2	225.50	1	224.50	225.50	1	10,000	0.01%
2023/08/07	1.1	219.36	9	225.89	228.00	-7.9	9,996	-0.08%
2023/08/04	1	217.50	0	0.00	217.50	1	9,939	0.01%
2023/08/02	0	218.98	12	219.42	220.50	-12	9,958	-0.12%
2023/08/01	1	227.00	1	224.50	222.50	0	10,227	0.00%
2023/07/31	7	224.86	10.2	226.53	225.00	-3.2	10,323	-0.03%
2023/07/28	2.1	220.12	20.1	219.33	221.50	-18	10,400	-0.17%
2023/07/27	12.3	207.44	2	210.00	213.00	10.3	10,711	0.10%
2023/07/26	10.1	209.00	0	0.00	208.50	10.1	11,395	0.09%
2023/07/25	21.1	207.03	3	208.17	208.00	18.1	11,620	0.16%
2023/07/24	3.1	209.18	0	0.00	208.50	3.1	11,671	0.03%
2023/07/21	1.1	213.02	25	211.20	215.00	-24	11,738	-0.20%
2023/07/20	3.3	214.87	12	218.96	213.00	-8.7	11,800	-0.07%
2023/07/19	16.1	222.50	5	223.40	219.00	11.1	11,899	0.09%
2023/07/18	6	220.42	2	222.75	222.00	4	12,083	0.03%
2023/07/17	4.1	218.66	1	218.00	218.50	3.1	12,170	0.03%
2023/07/14	6.6	219.82	1	219.50	220.50	5.6	12,292	0.05%
2023/07/13	22	221.34	14	222.21	221.00	8	12,382	0.06%
2023/07/12	2.1	220.11	6	223.08	221.50	-3.9	12,447	-0.03%
2023/07/11	2	219.50	13	218.77	222.00	-11	12,582	-0.09%
2023/07/10	4.1	211.65	0	0.00	212.00	4.1	12,593	0.03%
2023/07/07	0	212.00	20	212.50	212.50	-20	12,723	-0.16%
2023/07/06	5.1	218.82	11	220.68	216.50	-5.9	12,802	-0.05%
2023/07/05	13	225.46	11	223.05	223.50	2	13,110	0.02%
2023/07/04	2	224.50	0	0.00	224.50	2	13,391	0.01%
2023/07/03	3	224.83	1	224.50	224.50	2	13,818	0.01%
2023/06/30	1	224.50	2	224.02	225.00	-1	13,825	-0.01%
2023/06/29	0	0.00	3	219.49	220.50	-3	13,824	-0.02%
2023/06/28	1	210.00	1	214.00	215.00	0	13,779	0.00%
2023/06/27	1.2	214.29	9	213.00	211.50	-7.8	13,714	-0.06%
2023/06/26	17.3	204.54	15.3	207.59	207.50	2	13,656	0.01%
2023/06/21	0	0.00	2.1	223.02	222.00	-2.1	13,254	-0.02%
2023/06/20	2	222.50	1	223.00	227.00	1	13,325	0.01%
2023/06/19	2.2	228.48	3	227.17	227.50	-0.8	13,442	-0.01%
2023/06/16	1	233.00	0	0.00	228.50	1	13,454	0.01%
2023/06/15	4.1	232.44	2.1	232.74	231.00	2.1	13,434	0.02%
2023/06/14	14	234.79	3	235.34	235.00	11	13,455	0.08%
2023/06/13	4	234.75	17	236.65	241.00	-13	13,480	-0.10%
2023/06/12	6.2	228.31	2	228.75	226.50	4.2	13,457	0.03%
2023/06/09	7	224.66	17	226.32	227.00	-10	13,641	-0.07%
2023/06/08	7	220.35	4.1	217.51	216.00	3	13,800	0.02%
2023/06/07	1	224.00	1.1	226.43	226.50	-0.1	14,437	0.00%
2023/06/06	12.1	224.75	4	224.00	224.50	8.1	14,667	0.06%
2023/06/05	9	222.32	17.1	222.24	222.50	-8.1	14,787	-0.05%
2023/06/02	8	216.94	24.6	216.02	218.00	-16.6	14,948	-0.11%
2023/06/01	21	205.57	1	208.99	209.00	20	15,102	0.13%
2023/05/31	0	0.00	2.5	208.30	207.00	-2.5	15,223	-0.02%
2023/05/30	2	207.50	1	208.00	205.50	1	15,284	0.01%
2023/05/29	15.1	208.96	6.1	212.66	205.00	9	15,377	0.06%
2023/05/26	13	208.35	19	207.93	211.00	-6	15,672	-0.04%
2023/05/25	1.1	200.03	24	202.10	204.00	-23	15,576	-0.15%
2023/05/24	0	202.50	9.1	202.82	203.50	-9	15,794	-0.06%
2023/05/23	3	200.14	4.1	200.73	200.50	-1.1	15,994	-0.01%
2023/05/22	2.1	197.04	1	199.50	196.00	1.1	16,029	0.01%
2023/05/19	4	195.00	7	196.07	198.00	-3	16,148	-0.02%
2023/05/18	24	200.23	12	200.13	198.50	12	16,664	0.07%
2023/05/17	21	203.55	17	204.09	204.00	4	16,424	0.02%
2023/05/16	1.7	197.37	10.1	195.52	198.00	-8.3	16,328	-0.05%
2023/05/12	2.1	192.39	3.1	191.47	193.00	-1	16,487	-0.01%
2023/05/11	0	0.00	1	188.50	189.00	-1	16,727	-0.01%
2023/05/10	5	191.70	0	0.00	191.00	5	16,947	0.03%
2023/05/09	17.1	192.53	6	192.75	192.00	11.1	17,073	0.06%
2023/05/08	10.2	193.60	10	193.90	192.50	0.2	17,251	0.00%
2023/05/05	5.1	198.48	2.2	197.95	198.00	2.9	17,369	0.02%
2023/05/04	8.1	196.75	1.1	197.04	196.50	7	18,012	0.04%
2023/05/03	5.1	200.38	12.5	199.87	197.00	-7.3	18,098	-0.04%
2023/05/02	7	191.78	34.1	193.57	197.50	-27.1	17,881	-0.15%
2023/04/28	0	0.00	57.1	190.50	190.50	-57.1	17,603	-0.32%
2023/04/27	1	172.50	2	177.00	173.50	-1	17,597	-0.01%
2023/04/26	2	174.25	4.5	175.15	175.50	-2.5	17,774	-0.01%
2023/04/25	3	172.18	2.2	175.67	170.00	0.9	17,824	0.00%
2023/04/24	11.2	175.04	24	175.85	173.50	-12.8	17,950	-0.07%
2023/04/21	13.3	171.59	13.1	171.74	172.00	0.2	17,974	0.00%
2023/04/20	11.1	168.50	4.5	168.05	167.00	6.6	18,203	0.04%
2023/04/19	0.1	172.00	0	0.00	171.00	0.1	18,613	0.00%
2023/04/18	28.4	171.05	0	0.00	171.50	28.4	18,811	0.15%
2023/04/17	8.3	172.35	2	172.25	172.00	6.3	19,005	0.03%
2023/04/14	11.2	171.83	7	172.79	173.50	4.2	19,254	0.02%
2023/04/13	2	173.50	3	176.00	173.50	-1	19,349	-0.01%
2023/04/12	14.6	175.25	6	175.51	175.00	8.5	19,500	0.04%
2023/04/11	6.8	179.02	5.2	178.61	178.50	1.6	19,579	0.01%
2023/04/10	7.2	178.60	16	179.72	178.00	-8.9	19,623	-0.05%
2023/04/07	19.2	170.48	15.4	171.30	172.00	3.9	19,333	0.02%
2023/04/06	28.2	176.68	5.5	176.09	171.00	22.7	19,087	0.12%
2023/03/31	2	184.50	3	184.50	184.50	-1	18,757	-0.01%
2023/03/30	1	183.00	9.1	183.78	184.50	-8.1	18,956	-0.04%
2023/03/29	6.1	180.25	0	0.00	179.50	6.1	18,944	0.03%
2023/03/28	2.1	181.76	4.2	181.52	182.00	-2.1	19,128	-0.01%
2023/03/27	3	184.67	4.1	185.00	185.00	-1.1	19,233	-0.01%
2023/03/24	14.1	184.67	25.2	183.35	184.00	-11.1	19,458	-0.06%
2023/03/23	12.1	180.89	3	181.17	181.00	9.1	19,549	0.05%
2023/03/22	8	183.25	8.1	183.94	182.50	-0.1	20,129	0.00%
2023/03/21	1	178.50	0.1	179.50	178.50	0.9	20,311	0.00%
2023/03/20	0	0.00	1	177.50	177.00	-1	20,573	0.00%
2023/03/17	3	177.17	2	176.75	175.50	1	20,951	0.00%
2023/03/16	5	173.90	3.1	172.84	173.50	2	21,229	0.01%
2023/03/15	10	177.35	3	176.83	174.00	7	21,596	0.03%
2023/03/14	4	177.75	2	175.75	174.00	2	21,825	0.01%
2023/03/13	10.1	175.71	6.1	175.50	176.00	4	21,869	0.02%
2023/03/10	57.6	180.65	4.1	181.88	180.00	53.5	21,694	0.25%
2023/03/09	3	204.66	5	202.30	199.50	-2	21,317	-0.01%
2023/03/08	10.1	199.37	6	200.83	201.00	4.1	21,404	0.02%
2023/03/07	7	208.07	6.6	207.06	205.00	0.5	21,612	0.00%
2023/03/06	6.1	200.69	14.6	203.59	207.50	-8.5	21,672	-0.04%
2023/03/03	2	194.00	4	196.00	192.50	-2	21,756	-0.01%
2023/03/02	5	195.10	2	194.50	194.50	3	22,171	0.01%
2023/03/01	1.1	194.49	1	192.00	193.00	0.1	22,508	0.00%
2023/02/24	15.4	195.71	24	194.02	194.50	-8.7	22,873	-0.04%
2023/02/23	23.1	202.18	6.1	201.27	202.00	17	23,262	0.07%
2023/02/22	10.5	204.55	3.2	204.00	202.00	7.3	24,058	0.03%
2023/02/21	5	206.60	10.1	209.62	210.00	-5.1	24,129	-0.02%
2023/02/20	3.1	204.33	2.6	203.70	203.50	0.5	24,377	0.00%
2023/02/17	4.1	205.25	8	206.31	206.00	-3.9	25,053	-0.02%
2023/02/16	12	203.79	31	201.84	206.00	-19	25,127	-0.08%
2023/02/15	3	193.83	5	192.60	191.00	-2	24,963	-0.01%
2023/02/14	11.5	197.79	4.4	196.48	194.00	7	25,384	0.03%
2023/02/13	1	195.00	4	196.37	196.50	-3	25,641	-0.01%
2023/02/10	8	194.94	21.1	194.29	193.00	-13.1	25,850	-0.05%
2023/02/09	2	197.50	7.2	196.50	196.50	-5.2	26,118	-0.02%
2023/02/08	9.1	194.73	5	194.00	193.00	4.1	26,283	0.02%
2023/02/07	3	193.00	1	192.50	193.00	2	26,566	0.01%
2023/02/06	6	192.92	12.9	192.89	191.50	-6.9	26,647	-0.03%
2023/02/03	10.1	192.74	25.4	191.56	190.50	-15.3	26,670	-0.06%
2023/02/02	12.1	189.60	37.1	188.62	190.50	-25	26,475	-0.09%
2023/02/01	5	178.30	11	177.90	179.00	-6	26,112	-0.02%
2023/01/31	12.2	173.75	10	173.55	172.50	2.2	26,147	0.01%
2023/01/30	18.2	176.16	6.1	175.57	173.50	12.1	26,138	0.05%
2023/01/17	16	175.44	7	176.50	176.00	9	25,983	0.03%
2023/01/16	2	175.25	6	176.33	176.50	-4	26,111	-0.02%
2023/01/13	0	0.00	1	173.50	173.00	-1	26,318	0.00%
2023/01/12	17	173.41	4	174.00	172.00	13	26,425	0.05%
2023/01/11	6	172.50	0	175.00	174.00	6	26,403	0.02%
2023/01/10	12.1	175.58	9	174.89	173.50	3	26,451	0.01%
2023/01/09	5.4	175.13	1	177.47	172.50	4.4	26,265	0.02%
2023/01/06	4	170.63	33.2	169.17	172.00	-29.2	26,179	-0.11%
2023/01/05	16	166.09	0	0.00	165.00	16	26,179	0.06%
2023/01/04	3.1	172.32	3	174.50	170.00	0	26,238	0.00%
2023/01/03	1	170.50	24.1	169.84	170.50	-23.1	26,247	-0.09%
2022/12/30	0.1	162.50	0	0.00	161.00	0.1	26,196	0.00%
2022/12/29	2.1	158.29	3	162.67	164.00	-1	26,189	0.00%
2022/12/28	5.2	162.95	0	0.00	161.00	5.2	26,216	0.02%
2022/12/27	4	169.13	4	168.25	168.00	0	26,263	0.00%
2022/12/26	2	167.27	2	166.50	166.00	0	26,416	0.00%
2022/12/23	2	166.00	2	167.00	167.00	0	26,662	0.00%
2022/12/22	13	165.00	5.1	168.05	169.50	7.9	26,847	0.03%
2022/12/21	7	164.65	4	164.00	164.00	3	26,905	0.01%
2022/12/20	18.1	166.02	7	167.07	164.00	11.1	26,953	0.04%
2022/12/19	20	168.65	22	170.05	169.50	-2	27,091	-0.01%
2022/12/16	24.1	170.88	0	169.00	168.00	24.1	27,192	0.09%
2022/12/15	13	178.31	8.1	177.82	177.00	4.9	27,037	0.02%
2022/12/14	8	174.44	23	174.04	178.50	-15	26,864	-0.06%
2022/12/13	7.2	166.94	3	166.17	165.00	4.2	26,294	0.02%
2022/12/12	9	168.83	6.5	170.04	171.00	2.5	26,022	0.01%
2022/12/09	15.6	170.15	11	171.91	170.00	4.6	25,876	0.02%
2022/12/08	8.3	171.15	10	170.25	169.50	-1.7	25,677	-0.01%
2022/12/07	32.1	175.05	29	176.03	172.00	3.1	25,533	0.01%
2022/12/06	18	185.36	12	183.38	181.50	6	25,368	0.02%
2022/12/05	7	185.07	11	185.32	186.00	-4	25,288	-0.02%
2022/12/02	7	177.86	8	179.75	181.00	-1	25,249	0.00%
2022/12/01	11.1	181.22	9	179.34	177.50	2.1	25,343	0.01%
2022/11/30	9.1	176.05	8.1	176.75	181.00	1.1	25,232	0.00%
2022/11/29	18	180.58	14	180.89	177.00	4	25,069	0.02%
2022/11/28	25	181.14	34.1	180.52	184.00	-9.1	24,844	-0.04%
2022/11/25	19	178.79	23.1	179.43	177.50	-4.1	24,664	-0.02%
2022/11/24	18.1	175.58	26.3	175.05	178.00	-8.2	24,408	-0.03%
2022/11/23	21	167.12	23.1	167.57	169.00	-2.1	24,076	-0.01%
2022/11/22	21.1	165.47	12.1	164.98	163.50	9	23,799	0.04%
2022/11/21	86.4	163.10	92.2	163.51	164.00	-5.8	23,469	-0.02%
2022/11/18	58.7	173.11	10.2	174.85	170.00	48.5	22,849	0.21%
2022/11/17	34.1	186.84	44.4	185.77	188.50	-10.3	22,015	-0.05%
2022/11/16	37.3	180.06	35.5	179.25	182.50	1.8	21,904	0.01%
2022/11/15	39	182.90	19.1	182.32	178.50	20	21,782	0.09%
2022/11/14	21.2	193.36	22.1	194.02	193.50	-0.9	21,755	0.00%
2022/11/11	55.1	190.62	51.1	190.81	189.50	4	22,085	0.02%
2022/11/10	29.7	190.27	22	189.80	185.00	7.7	21,815	0.04%
2022/11/09	27.4	198.73	21	197.21	195.00	6.4	21,644	0.03%
2022/11/08	25	209.22	21	209.14	203.00	4	21,457	0.02%
2022/11/07	25.1	210.60	22.1	210.89	208.00	3	21,297	0.01%
2022/11/04	30.1	210.23	30	211.37	217.00	0.1	20,999	0.00%
2022/11/03	26	205.56	26.3	205.01	212.50	-0.3	20,765	0.00%
2022/11/02	21.1	199.69	26	197.85	200.50	-4.9	20,781	-0.02%
2022/11/01	20	203.00	18	203.14	202.00	2	20,920	0.01%
2022/10/31	9	205.94	7	206.14	205.50	2	20,907	0.01%
2022/10/28	14	201.43	21.3	201.39	207.00	-7.3	20,928	-0.03%
2022/10/27	20	189.60	19	190.26	196.00	1	20,654	0.00%
2022/10/26	20	183.53	19	181.66	186.00	1	20,510	0.00%
2022/10/25	9	183.17	10	183.00	182.50	-1	20,514	0.00%
2022/10/24	28	185.48	35.1	187.38	185.00	-7.1	20,460	-0.03%
2022/10/21	21.2	192.13	14.1	190.79	183.50	7.1	20,432	0.03%
2022/10/20	24.3	196.34	26	195.77	200.50	-1.8	20,179	-0.01%
2022/10/19	20.2	204.66	17.1	204.22	201.00	3.1	20,098	0.02%
2022/10/18	15.1	204.83	15.1	205.63	205.00	0	20,078	0.00%
2022/10/17	9.1	198.36	10.1	199.46	205.00	-1	20,107	-0.01%
2022/10/14	18.1	210.24	15.2	209.78	206.50	2.9	19,989	0.01%
2022/10/13	9.2	205.36	8.1	204.85	200.00	1.1	19,795	0.01%
2022/10/12	6	202.97	8	203.38	207.00	-2	19,691	-0.01%
2022/10/11	15.1	204.50	8.2	208.50	201.00	7	19,656	0.04%
2022/10/07	4.2	216.53	8	220.06	221.00	-3.9	19,904	-0.02%
2022/10/06	10	217.15	8.1	218.37	218.00	1.9	20,385	0.01%
2022/10/05	15.2	220.71	13	220.77	219.00	2.2	20,750	0.01%
2022/10/04	15.1	214.18	16	216.19	218.50	-0.9	21,066	0.00%
2022/10/03	10	207.65	10	208.40	209.00	0	21,333	0.00%
2022/09/30	17	207.50	16	206.50	212.00	1	21,793	0.00%
2022/09/29	17	206.82	18	206.58	206.50	-1	22,711	0.00%
2022/09/28	11.1	208.82	7	209.64	205.50	4.1	23,035	0.02%
2022/09/27	10	216.75	11	217.45	219.00	-1	23,768	0.00%
2022/09/26	6	219.24	15	217.80	215.50	-9	24,268	-0.04%
2022/09/23	6	229.08	1	227.50	227.00	5	24,475	0.02%
2022/09/22	0	0.00	2	233.75	238.50	-2	24,749	-0.01%
2022/09/20	5	236.00	4.2	235.62	235.50	0.8	25,011	0.00%
2022/09/19	6	233.08	4	233.88	234.00	2	25,194	0.01%
2022/09/16	7	235.36	8	236.38	234.50	-1	25,504	0.00%
2022/09/15	11	245.68	9	242.95	240.00	2	26,060	0.01%
2022/09/14	26	241.31	24	241.75	242.50	2	26,125	0.01%
2022/09/13	9	246.39	12	246.42	248.50	-3	26,249	-0.01%
2022/09/12	10	243.65	8	244.88	237.50	2	26,185	0.01%
2022/09/08	14	236.54	14	238.04	240.50	0	26,324	0.00%
2022/09/07	13	228.00	9	228.72	228.50	4	26,382	0.02%
2022/09/06	17	236.41	7.1	237.04	232.50	9.9	26,387	0.04%
2022/09/05	3	242.00	4.1	244.49	243.00	-1.1	26,468	0.00%
2022/09/02	3	241.17	4	241.12	242.00	-1	26,588	0.00%
2022/09/01	3	236.33	3	236.83	233.50	0	26,784	0.00%
2022/08/31	10	243.80	5	240.40	239.50	5	26,958	0.02%
2022/08/30	4	240.25	4	242.00	247.00	0	26,980	0.00%
2022/08/29	3	237.00	2	233.50	240.50	1	27,013	0.00%
2022/08/26	8	243.94	8.1	242.06	240.00	-0.1	27,221	0.00%
2022/08/25	5	246.40	5	246.50	244.00	0	27,195	0.00%
2022/08/24	17.1	242.64	20	242.85	241.00	-2.9	27,382	-0.01%
2022/08/23	8	240.50	10	241.40	243.50	-2	27,788	-0.01%
2022/08/22	18	246.78	19	247.37	243.50	-1	28,218	0.00%
2022/08/19	21.2	247.28	35.1	247.20	241.50	-13.9	28,532	-0.05%
2022/08/18	33	226.65	55	228.91	238.00	-22	28,229	-0.08%
2022/08/17	17	217.21	16	217.41	216.50	1	28,012	0.00%
2022/08/16	17	215.32	32	216.84	217.00	-15	28,013	-0.05%
2022/08/15	6	203.58	17	206.31	211.50	-11	28,004	-0.04%
2022/08/12	6	196.25	7	197.00	198.00	-1	28,163	0.00%
2022/08/11	12	199.63	11	197.46	197.00	1	28,840	0.00%
2022/08/10	10.4	196.32	8	196.31	196.50	2.4	29,292	0.01%
2022/08/09	22.1	196.54	18.5	197.00	201.00	3.6	29,733	0.01%
2022/08/08	9	199.89	11	201.50	205.00	-2	29,733	-0.01%
2022/08/05	4	193.13	6	193.33	195.00	-2	29,821	-0.01%
2022/08/04	19	183.82	18	183.19	188.00	1	29,883	0.00%
2022/08/03	2.4	182.06	3	181.83	181.00	-0.6	30,183	0.00%
2022/08/02	6	184.08	7	184.71	186.00	-1	30,199	0.00%
2022/08/01	7	190.79	5	190.20	189.50	2	30,270	0.01%
2022/07/29	20	193.33	16	194.66	195.50	4	30,443	0.01%
2022/07/28	16	192.43	17.1	192.08	191.00	-1	30,465	0.00%
2022/07/27	19	184.79	13	184.81	187.00	6	30,360	0.02%
2022/07/26	7	187.43	10	187.15	186.50	-3	30,392	-0.01%
2022/07/25	5	186.40	4	188.13	185.50	1	30,679	0.00%
2022/07/22	3	188.34	4.3	190.23	188.00	-1.3	30,740	0.00%
2022/07/21	10	185.00	13.1	185.19	186.00	-3.1	30,751	-0.01%
2022/07/20	3.1	181.54	7	180.08	180.50	-3.9	30,838	-0.01%
2022/07/19	12	176.08	21	175.93	174.50	-9	30,855	-0.03%
2022/07/18	15	178.60	16	177.59	176.00	-1	30,902	0.00%
2022/07/15	33	175.50	24	174.15	176.50	9	30,939	0.03%
2022/07/14	23.5	169.24	29	170.28	175.50	-5.5	30,749	-0.02%
2022/07/13	23	172.09	20	171.75	166.00	3	30,353	0.01%
2022/07/12	31	164.06	30	164.40	168.50	1	29,951	0.00%
2022/07/11	31.1	168.11	29	169.52	166.50	2.1	29,701	0.01%
2022/07/08	64.2	169.71	60	170.36	170.50	4.2	29,604	0.01%
2022/07/07	71.6	161.80	71	160.74	168.00	0.6	29,163	0.00%
2022/07/06	43.2	161.13	43	161.42	160.50	0.2	28,192	0.00%
2022/07/05	44.3	166.83	49.3	163.01	162.00	-5	27,920	-0.02%
2022/07/04	10.3	168.79	9.1	167.25	170.00	1.2	27,225	0.00%
2022/07/01	19.1	174.64	25.8	173.51	170.00	-6.7	26,936	-0.02%
2022/06/30	24.4	194.68	15	192.07	188.50	9.4	26,824	0.04%
2022/06/29	10.5	204.86	10.1	205.06	209.00	0.4	26,768	0.00%
2022/06/28	8	205.25	5	204.00	205.00	3	27,221	0.01%
2022/06/27	7	202.64	11	203.00	204.00	-4	27,511	-0.01%
2022/06/24	22	196.73	15	197.03	196.00	7	27,640	0.03%
2022/06/23	33	195.76	35	197.01	197.00	-2	27,833	-0.01%
2022/06/22	30.2	191.79	24	192.33	188.50	6.2	28,270	0.02%
2022/06/21	18.1	194.39	15	195.34	199.00	3.1	28,926	0.01%
2022/06/20	10.3	199.07	14	198.18	192.50	-3.7	29,007	-0.01%
2022/06/17	14	196.29	16	198.03	204.50	-2	29,177	-0.01%
2022/06/16	17	204.85	17	205.32	201.00	0	28,823	0.00%
2022/06/15	24.1	207.29	20	207.45	203.50	4.1	29,010	0.01%
2022/06/14	18	205.97	17	205.74	211.00	1	29,119	0.00%
2022/06/13	11	211.91	5	210.60	208.50	6	28,965	0.02%
2022/06/10	14	213.11	19	213.55	219.00	-5	28,896	-0.02%
2022/06/09	22	210.59	28	209.41	212.00	-6	28,690	-0.02%
2022/06/08	18	204.72	22	202.77	206.50	-4	28,613	-0.01%
2022/06/07	12	198.96	10.3	199.68	200.50	1.7	28,659	0.01%
2022/06/06	19.2	204.86	11	203.59	202.50	8.2	28,801	0.03%
2022/06/02	5	209.90	5.1	209.70	209.00	-0.1	28,755	0.00%
2022/06/01	4	209.75	7	210.29	209.50	-3	28,898	-0.01%
2022/05/31	20	206.87	18	205.47	203.00	2	28,582	0.01%
2022/05/30	20.8	211.11	14	209.86	207.00	6.8	28,155	0.02%
2022/05/27	33.4	207.06	55.1	205.88	212.50	-21.7	27,660	-0.08%
2022/05/26	32	198.92	33	198.56	198.00	-1	27,239	0.00%
2022/05/25	17	192.79	15.2	194.36	195.00	1.8	28,257	0.01%
2022/05/24	6	194.67	8	192.38	191.00	-2	28,262	-0.01%
2022/05/23	24	198.67	24.6	195.58	194.50	-0.5	28,328	0.00%
2022/05/20	23	199.91	15.2	199.74	200.50	7.8	28,185	0.03%
2022/05/19	32.5	191.82	39.8	193.34	200.50	-7.2	27,834	-0.03%
2022/05/18	21	188.83	19.3	187.59	193.50	1.7	27,147	0.01%
2022/05/17	29.4	181.42	34	181.03	186.50	-4.7	26,881	-0.02%
2022/05/16	25	175.18	30.2	175.03	178.50	-5.2	26,522	-0.02%
2022/05/13	23.2	165.03	17	164.62	169.00	6.2	26,300	0.02%
2022/05/12	16.2	169.73	15.2	169.38	165.50	1	26,146	0.00%
2022/05/11	7	176.14	10.2	176.80	173.00	-3.2	26,127	-0.01%
2022/05/10	5.2	169.22	5	171.00	173.00	0.2	26,129	0.00%
2022/05/09	11	170.18	11.9	171.26	170.00	-0.8	26,308	0.00%
2022/05/06	8.9	166.47	10	166.80	172.50	-1.1	26,350	0.00%
2022/05/05	12	171.08	10	172.25	173.50	2	26,415	0.01%
2022/05/04	6.2	169.64	6	167.58	167.00	0.2	26,359	0.00%
2022/05/03	5	172.19	4	170.88	171.50	1	26,392	0.00%
2022/04/29	13.1	177.30	13.1	177.15	174.00	0	26,523	0.00%
2022/04/28	5.1	172.10	4.1	169.80	169.50	1	26,444	0.00%
2022/04/27	6.1	169.34	8.1	170.01	175.00	-2	26,567	-0.01%
2022/04/26	10.1	172.81	10	173.35	175.00	0.1	26,696	0.00%
2022/04/25	4.1	171.60	2	169.75	169.50	2.1	26,938	0.01%
2022/04/22	19.2	181.12	37	180.86	180.50	-17.8	26,942	-0.07%
2022/04/21	28	185.00	16.5	184.80	185.00	11.6	27,071	0.04%
2022/04/20	24.2	182.60	21.9	182.59	179.00	2.3	27,297	0.01%
2022/04/19	13.2	177.13	14.1	178.09	177.00	-0.9	27,306	0.00%
2022/04/18	11.1	170.11	13	170.58	169.50	-1.9	27,393	-0.01%
2022/04/15	16.3	174.32	8.3	174.33	170.50	8	27,735	0.03%
2022/04/14	17.3	177.01	16	176.97	179.50	1.3	28,304	0.00%
2022/04/13	15	171.11	15	171.07	173.00	0	28,427	0.00%
2022/04/12	16.1	169.49	15	168.77	169.50	1.1	28,619	0.00%
2022/04/11	8.1	171.09	5	168.20	168.00	3.1	28,722	0.01%
2022/04/08	13	173.23	10.2	172.68	174.50	2.9	28,998	0.01%
2022/04/07	12.2	172.60	13.1	170.85	168.00	-0.9	28,841	0.00%
2022/04/06	23.4	176.29	27	176.26	176.50	-3.6	28,591	-0.01%
2022/04/01	33.2	180.65	28	179.38	180.50	5.2	28,306	0.02%
2022/03/31	24	184.29	37.1	184.39	185.00	-13.1	28,140	-0.05%
2022/03/30	23	178.89	92	178.96	179.50	-69	28,215	-0.24%
2022/03/29	14	177.32	9	177.56	179.50	5	27,933	0.02%
2022/03/28	17.1	176.41	26	176.96	181.50	-9	27,650	-0.03%
2022/03/25	32.1	177.35	19	176.82	177.00	13.1	27,280	0.05%
2022/03/24	88	163.65	64.3	165.31	172.50	23.7	26,557	0.09%
2022/03/23	16	155.06	17.4	155.16	157.00	-1.4	25,865	-0.01%
2022/03/22	16	149.28	27	149.33	153.00	-11	26,108	-0.04%
2022/03/21	5	144.40	6	144.75	144.50	-1	25,879	0.00%
2022/03/18	19.4	143.75	24	144.65	145.50	-4.6	26,077	-0.02%
2022/03/17	4	139.13	25.5	137.67	140.00	-21.5	25,941	-0.08%
2022/03/16	7	129.64	7	130.57	130.00	0	25,870	0.00%
2022/03/15	23	130.22	11	128.14	126.50	12	26,235	0.05%
2022/03/14	19.3	132.41	32	133.55	136.00	-12.7	26,500	-0.05%
2022/03/11	28.2	129.77	16	131.88	132.00	12.2	26,591	0.05%
2022/03/10	25.2	134.35	9	131.50	131.00	16.2	26,570	0.06%
2022/03/09	16	132.25	17	132.56	134.50	-1	26,616	0.00%
2022/03/08	6.7	134.57	14	134.54	130.00	-7.3	26,447	-0.03%
2022/03/07	39.6	140.52	19	141.11	138.00	20.6	26,398	0.08%
2022/03/04	9.8	146.35	22	147.41	147.00	-12.2	26,573	-0.05%
2022/03/03	24.2	146.46	21	148.76	146.50	3.2	26,961	0.01%
2022/03/02	19.2	147.31	8.1	148.31	146.50	11.1	27,141	0.04%
2022/03/01	14	149.79	8	150.56	150.00	6	27,201	0.02%
2022/02/25	13.1	150.92	24.2	151.62	147.50	-11.1	27,962	-0.04%
2022/02/24	18.1	149.54	10.1	150.18	147.00	8	26,920	0.03%
2022/02/23	27	152.15	32.3	150.74	152.50	-5.3	27,583	-0.02%
2022/02/22	7.1	145.93	6	147.58	146.00	1.1	28,880	0.00%
2022/02/21	7	147.50	19	148.61	149.00	-12	28,897	-0.04%
2022/02/18	13	145.96	12	146.96	146.00	1	28,964	0.00%
2022/02/17	7.1	144.75	13	145.92	146.00	-5.9	28,875	-0.02%
2022/02/16	10	140.70	8	141.50	140.50	2	28,656	0.01%
2022/02/15	13.1	140.94	16	139.88	138.00	-2.9	28,612	-0.01%
2022/02/14	22	141.61	20.1	142.33	141.50	1.9	28,361	0.01%
2022/02/11	28.1	148.22	4	148.13	148.50	24.1	28,145	0.09%
2022/02/10	69	158.20	60.1	153.62	152.00	8.9	28,105	0.03%
2022/02/09	25.1	156.60	28.1	156.83	156.50	-3	27,722	-0.01%
2022/02/08	20.1	155.02	15	153.93	154.00	5.1	27,684	0.02%
2022/02/07	12	152.50	22	154.43	157.50	-10	27,610	-0.04%
2022/01/26	16.9	147.69	16	147.06	146.50	0.9	27,338	0.00%
2022/01/25	14.1	151.61	15.4	149.36	147.50	-1.2	27,662	0.00%
2022/01/24	20.2	151.94	17.5	151.71	154.50	2.7	27,855	0.01%
2022/01/21	19	153.66	19.2	154.29	153.00	-0.2	27,721	0.00%
2022/01/20	19	156.39	9	156.22	155.50	10	27,787	0.04%
2022/01/19	5	158.50	8.1	158.93	160.00	-3	27,546	-0.01%
2022/01/18	17.4	156.12	29	156.48	157.50	-11.7	27,586	-0.04%
2022/01/17	9	149.23	9.2	151.85	153.00	-0.2	27,342	0.00%
2022/01/14	14.3	144.42	21	144.07	149.50	-6.7	27,570	-0.02%
2022/01/13	17	141.12	21	142.07	145.50	-4	27,268	-0.01%
2022/01/12	15	145.30	15.2	144.37	146.00	-0.2	26,742	0.00%
2022/01/11	47.1	149.58	37	149.72	148.00	10.1	26,472	0.04%
2022/01/10	21	148.12	26	149.98	147.00	-5	26,245	-0.02%
2022/01/07	45.2	153.80	28	153.05	150.00	17.2	25,915	0.07%
2022/01/06	24	153.94	27	154.65	158.50	-3	25,141	-0.01%
2022/01/05	19.1	156.50	6	154.33	152.00	13.1	24,830	0.05%
2022/01/04	9	156.01	3	156.67	156.50	6	24,805	0.02%
2022/01/03	34	157.03	35	156.09	155.00	-1	24,513	0.00%
2021/12/30	18.1	149.41	17	147.44	151.00	1.1	23,918	0.00%
2021/12/29	8	146.94	8	147.44	146.00	0	23,910	0.00%
2021/12/28	22.5	148.38	16	148.50	148.50	6.5	24,017	0.03%
2021/12/27	12.1	148.00	14	148.61	146.50	-1.9	23,982	-0.01%
2021/12/24	22	148.48	317	148.73	148.00	-295	23,720	-1.24%	大賣/鉅額交易
2021/12/23	8	141.56	14	141.93	142.50	-6	22,952	-0.03%
2021/12/22	10.3	137.62	13	138.65	138.00	-2.7	23,031	-0.01%
2021/12/21	4	135.38	12.3	136.84	136.50	-8.3	23,073	-0.04%
2021/12/20	22	138.05	0	0.00	134.00	22	23,026	0.10%
2021/12/17	3.2	141.61	4	142.13	143.00	-0.8	23,008	0.00%
2021/12/16	281	139.20	39.2	142.29	143.00	241.9	22,816	1.06%	大買/鉅額交易
2021/12/15	10	133.85	11.1	134.36	135.00	-1.1	22,129	0.00%
2021/12/14	64	133.73	17	133.50	135.00	47	21,914	0.21%
2021/12/13	22	137.80	18	136.69	135.00	4	21,607	0.02%
2021/12/10	5	132.70	5.6	132.94	136.00	-0.6	21,243	0.00%
2021/12/09	15	133.83	12.4	134.16	131.50	2.6	20,944	0.01%
2021/12/08	31.2	130.59	34	130.68	133.00	-2.9	20,495	-0.01%
2021/12/07	2.3	127.58	15	125.97	129.00	-12.7	20,086	-0.06%
2021/12/06	8	121.25	1	122.00	123.00	7	19,850	0.04%
2021/12/03	12	124.79	29	123.55	127.00	-17	19,809	-0.09%
2021/12/02	26	122.12	22	121.34	118.00	4	19,497	0.02%
2021/12/01	12	120.58	9.1	120.94	122.00	2.9	19,303	0.02%
2021/11/30	10	123.55	10.1	125.30	125.50	-0.1	19,069	0.00%
2021/11/29	42	120.99	57	118.90	123.00	-15	18,690	-0.08%
2021/11/26	5	117.89	4	118.87	116.50	1	18,253	0.01%
2021/11/25	16.1	122.35	12	123.17	124.00	4.1	18,128	0.02%
2021/11/24	59	122.63	37	122.01	121.50	22	18,025	0.12%
2021/11/23	30	119.17	31.1	119.49	122.00	-1.1	17,380	-0.01%
2021/11/22	17	118.94	23.4	118.71	121.00	-6.4	17,102	-0.04%
2021/11/19	26.1	113.97	67.2	115.46	117.00	-41.1	16,077	-0.26%
2021/11/18	3	103.33	10.3	106.45	106.50	-7.3	14,565	-0.05%
2021/11/17	4	96.30	29.5	95.40	97.00	-25.5	14,477	-0.18%
2021/11/16	2	93.54	2	93.35	93.00	0	14,555	0.00%
2021/11/15	18.2	93.27	6	93.55	92.90	12.2	14,594	0.08%
2021/11/12	13	94.27	14	94.00	94.00	-1	14,618	-0.01%
2021/11/11	1.1	91.95	0.1	92.10	91.30	1	14,472	0.01%
2021/11/10	2.1	90.40	2	91.00	90.40	0.1	14,615	0.00%
2021/11/09	8.1	92.31	5.2	93.02	90.40	2.9	14,599	0.02%
2021/11/08	7.1	89.55	1.3	88.92	88.30	5.7	14,387	0.04%
2021/11/05	6.5	89.09	16	89.40	93.40	-9.5	14,490	-0.07%
2021/11/04	31.4	92.28	15	92.51	90.60	16.4	14,242	0.12%
2021/11/03	19.1	93.92	7	92.95	93.70	12.1	14,336	0.08%
2021/11/02	24.3	96.57	37.5	94.69	93.10	-13.2	14,258	-0.09%
2021/11/01	26	95.28	68	95.17	95.60	-42	13,772	-0.30%
2021/10/29	39	91.94	2	91.50	91.90	37	13,483	0.27%
2021/10/28	13.1	91.31	37.5	92.11	90.90	-24.4	13,464	-0.18%
2021/10/27	6.1	87.99	6	88.00	88.20	0.1	13,179	0.00%
2021/10/26	14	89.91	55	89.39	88.30	-41	13,181	-0.31%
2021/10/25	8	86.49	4.3	86.08	87.10	3.7	12,835	0.03%
2021/10/22	20.2	84.94	71.1	85.07	86.60	-50.9	12,899	-0.39%
2021/10/21	5	81.91	10	82.04	81.10	-5	12,593	-0.04%
2021/10/20	15	81.55	9	82.09	81.10	6	12,804	0.05%
2021/10/19	14	81.48	20	81.39	82.00	-6	12,849	-0.05%
2021/10/18	21	79.25	29	79.80	80.50	-8	12,887	-0.06%
2021/10/15	7	78.50	11.1	78.60	79.00	-4.1	13,101	-0.03%
2021/10/14	2.2	75.98	2	76.05	74.50	0.2	13,458	0.00%
2021/10/13	13.2	78.12	11	78.35	77.30	2.2	13,687	0.02%
2021/10/12	12	78.53	21.1	78.68	78.90	-9.1	13,570	-0.07%
2021/10/08	1	74.38	2	74.15	74.00	-1	13,284	-0.01%
2021/10/07	3.1	71.73	4	72.55	72.60	-1	13,358	-0.01%
2021/10/06	8	71.74	8	72.46	70.70	0	13,536	0.00%
2021/10/05	5	65.17	2.1	69.52	70.60	2.9	13,501	0.02%
2021/10/04	13.1	71.22	2.1	70.59	69.00	11	13,401	0.08%
2021/10/01	3.2	72.52	1	74.23	72.50	2.1	13,377	0.02%
2021/09/30	12	73.79	1	74.90	73.80	11	13,553	0.08%
2021/09/29	18.2	74.52	10	75.45	73.10	8.1	13,839	0.06%
2021/09/28	17.1	80.22	1	79.12	78.70	16	13,692	0.12%
2021/09/27	16	81.84	8	82.54	82.40	8	13,539	0.06%
2021/09/24	8	80.48	43.3	81.89	82.50	-35.3	13,495	-0.26%
2021/09/23	1.1	76.36	4.1	78.29	78.80	-3	13,274	-0.02%
2021/09/22	1	76.00	0	0.00	75.70	1	13,293	0.01%
2021/09/17	3	76.00	3	76.40	75.70	0	13,406	0.00%
2021/09/16	1	75.80	0	0.00	76.50	1	13,475	0.01%
2021/09/15	5.2	76.89	2	77.30	76.20	3.2	13,604	0.02%
2021/09/14	5.2	77.84	4	78.10	78.10	1.2	13,889	0.01%
2021/09/13	8.2	78.23	29	79.37	77.50	-20.9	14,245	-0.15%
2021/09/10	2	78.70	3.1	78.41	78.90	-1.1	14,266	-0.01%
2021/09/09	7	76.84	2	77.55	77.30	5	14,264	0.04%
2021/09/08	5.1	76.76	5.2	76.74	76.30	-0.2	14,439	0.00%
2021/09/07	1.1	75.08	2	73.55	75.20	-0.9	14,533	-0.01%
2021/09/06	3	75.60	3.3	75.76	75.20	-0.3	14,779	0.00%
2021/09/03	2.1	75.43	4	76.18	75.80	-1.9	14,783	-0.01%
2021/09/02	11.1	77.26	1	77.50	75.80	10.1	14,745	0.07%
2021/09/01	4.3	78.40	5	78.74	78.50	-0.7	14,701	0.00%
2021/08/31	4.1	77.66	2.1	78.07	78.30	2	14,683	0.01%
2021/08/30	5.1	81.09	0	0.00	80.50	5.1	14,568	0.03%
2021/08/27	30	82.13	8.1	82.27	82.40	21.9	14,439	0.15%
2021/08/26	5	78.58	15.1	79.19	80.30	-10	14,087	-0.07%
2021/08/25	5	76.50	6.1	76.71	77.00	-1.1	14,095	-0.01%
2021/08/24	5.3	76.41	5	77.16	76.00	0.3	14,144	0.00%
2021/08/23	11	77.53	5	77.50	77.50	6	14,026	0.04%
2021/08/20	5	75.42	10.1	76.78	77.20	-5	13,897	-0.04%
2021/08/19	7.1	74.73	2	76.55	73.00	5.1	13,602	0.04%
2021/08/18	0	76.30	6.2	75.21	77.10	-6.2	13,620	-0.05%
2021/08/17	18.5	72.16	0.3	72.07	71.70	18.2	13,630	0.13%
2021/08/16	10.1	74.38	0.6	75.16	76.20	9.5	13,559	0.07%
2021/08/13	5.1	77.49	0	0.00	76.00	5.1	13,425	0.04%
2021/08/12	0	77.30	1	78.80	78.80	-1	13,651	-0.01%
2021/08/11	61.3	79.32	14	80.16	77.20	47.3	13,660	0.35%
2021/08/10	1.1	82.16	1	82.21	82.80	0	13,480	0.00%
2021/08/09	14.5	83.35	0	0.00	80.90	14.5	13,602	0.11%
2021/08/06	2	87.50	1	88.00	87.30	1	13,439	0.01%
2021/08/05	12	87.87	4.1	88.58	88.30	7.9	13,551	0.06%
2021/08/04	10	88.25	9	89.05	88.20	1	13,790	0.01%
2021/08/03	3	87.03	9.1	86.87	87.80	-6.1	13,794	-0.04%
2021/08/02	3	82.33	3.1	83.70	83.10	-0.1	13,646	0.00%
2021/07/30	2.2	81.44	0	0.00	80.60	2.2	13,528	0.02%
2021/07/29	8	82.79	3.2	82.03	83.10	4.8	13,469	0.04%
2021/07/28	7.3	80.71	3	81.33	82.20	4.2	13,456	0.03%
2021/07/27	19.1	87.12	4	87.12	85.10	15.1	13,395	0.11%
2021/07/26	12.1	90.07	26	89.52	89.70	-13.9	13,392	-0.10%
2021/07/23	18	86.74	5	87.22	87.20	13	13,495	0.10%
2021/07/22	2	86.30	22.2	87.70	86.70	-20.2	13,627	-0.15%
2021/07/21	38.1	88.21	6	86.45	84.70	32.1	13,517	0.24%
2021/07/20	16	91.91	53	91.31	91.70	-37	13,586	-0.27%
2021/07/19	4	87.15	5	86.94	89.60	-1	13,331	-0.01%
2021/07/16	2	83.30	11	83.07	83.00	-9	13,088	-0.07%
2021/07/15	1.1	83.65	2	84.55	83.80	-0.9	13,148	-0.01%
2021/07/14	1	86.00	3	84.90	85.10	-2	13,153	-0.02%
2021/07/13	2.2	86.57	3.7	85.63	85.80	-1.5	13,029	-0.01%
2021/07/12	3.2	84.02	6	84.53	84.20	-2.8	12,905	-0.02%
2021/07/09	2	83.10	4	83.40	83.20	-2	12,932	-0.02%
2021/07/08	7	81.14	1	82.90	82.10	6	12,967	0.05%
2021/07/07	3	82.37	0	0.00	81.60	3	12,863	0.02%
2021/07/06	9	81.19	55	80.71	80.10	-46	12,696	-0.36%
2021/07/05	11	75.90	6	76.05	77.50	5	12,519	0.04%
2021/07/02	6	74.48	3	74.33	74.20	3	12,507	0.02%
2021/07/01	2	75.10	14	75.27	74.20	-12	12,619	-0.10%
2021/06/30	6	73.17	7	74.57	74.60	-1	12,526	-0.01%
2021/06/29	1	76.00	4	74.90	74.10	-3	12,405	-0.02%
2021/06/28	17	75.17	8	75.36	75.60	9	12,425	0.07%
2021/06/25	19	73.44	0	0.00	73.40	19	12,329	0.15%
2021/06/24	18	74.10	0	0.00	73.50	18	12,357	0.15%
2021/06/23	3.1	75.48	40	75.47	74.80	-36.9	12,292	-0.30%
2021/06/22	3	73.30	3	73.50	72.40	0	12,022	0.00%
2021/06/21	1	69.60	2	70.60	70.40	-1	11,687	-0.01%
2021/06/18	5.2	70.23	1	71.10	70.60	4.2	11,698	0.04%
2021/06/17	13	71.04	13.6	71.12	71.20	-0.6	11,722	0.00%
2021/06/16	7	69.04	14	68.83	69.30	-7	11,791	-0.06%
2021/06/15	2	66.95	3	67.77	67.80	-1	11,687	-0.01%
2021/06/11	0	63.50	1	64.00	63.60	-1	11,555	-0.01%
2021/06/10	0	0.00	1	63.80	64.00	-1	11,777	-0.01%
2021/06/08	2	66.40	2	64.60	64.80	0	11,937	0.00%
2021/06/07	1	64.30	0	0.00	64.10	1	11,934	0.01%
2021/06/04	2	64.70	1	65.40	64.30	1	11,845	0.01%
2021/06/03	20	65.40	5	65.24	65.80	15	11,859	0.13%
2021/06/02	4	64.33	2	64.85	64.30	2	11,861	0.02%
2021/06/01	9	63.94	46	63.35	64.00	-37	11,763	-0.31%
2021/05/28	2	61.60	0	0.00	61.50	2	11,730	0.02%
2021/05/27	2	61.25	1	61.20	60.80	1	11,814	0.01%
2021/05/26	48	61.85	4	61.28	62.00	44	11,829	0.37%
2021/05/25	2.3	60.21	7	60.40	62.10	-4.8	11,766	-0.04%
2021/05/24	1	58.00	1	58.30	57.70	0	11,779	0.00%
2021/05/21	12	57.52	2	58.00	57.60	10	11,816	0.08%
2021/05/20	6	58.10	13	58.40	57.50	-7	11,905	-0.06%
2021/05/19	2	56.80	0	0.00	56.80	2	11,823	0.02%
2021/05/18	10.1	56.10	11	55.89	55.80	-1	12,099	-0.01%
2021/05/17	14	52.84	15	53.97	52.20	-1	12,110	-0.01%
2021/05/14	2	57.80	3	56.43	56.80	-1	11,978	-0.01%
2021/05/13	2.1	55.58	0	0.00	55.20	2.1	11,918	0.02%
2021/05/12	4	56.08	6.7	52.84	54.50	-2.7	11,847	-0.02%
2021/05/11	7	56.24	23	56.46	55.30	-16	11,750	-0.14%
2021/05/10	0	0.00	1	62.00	59.90	-1	12,020	-0.01%
2021/05/07	1	61.40	54	61.44	61.40	-53	12,225	-0.43%
2021/05/06	5.1	59.00	1	58.70	59.00	4.1	12,352	0.03%
2021/05/05	20	60.24	2	59.00	58.90	18	12,507	0.14%
2021/05/04	51.1	60.79	15	61.46	60.50	36.1	12,696	0.28%
2021/05/03	20	63.98	13	64.06	63.00	7	12,729	0.05%
2021/04/29	13.2	67.30	15.2	67.07	66.40	-2	12,823	-0.02%
2021/04/28	5	64.86	7	65.80	65.70	-2	12,537	-0.02%
2021/04/27	3	62.23	2.1	63.09	62.30	1	12,354	0.01%
2021/04/26	7	62.80	9	62.18	62.80	-2	12,303	-0.02%
2021/04/23	52	61.21	100.8	59.34	61.40	-48.8	11,914	-0.41%
2021/04/22	2	56.21	7	58.10	55.90	-5	11,783	-0.04%
2021/04/21	1	57.50	31	57.72	57.30	-30	11,799	-0.25%
2021/04/20	18	56.85	17	57.10	57.40	1	11,736	0.01%
2021/04/19	1.2	55.51	0	0.00	55.60	1.2	11,704	0.01%
2021/04/16	6	55.40	1	55.80	55.20	5	11,708	0.04%
2021/04/15	0.1	55.90	34	54.95	56.00	-34	11,723	-0.29%
2021/04/14	7	53.41	1	53.20	52.90	6	11,656	0.05%
2021/04/13	2	54.60	50	54.94	54.00	-48	11,682	-0.41%
2021/04/12	16	54.71	1	54.70	54.60	15	12,037	0.12%
2021/04/09	7	55.24	0	0.00	55.30	7	12,358	0.06%
2021/04/08	3	56.80	1	56.50	57.00	2	12,227	0.02%
2021/04/07	14	56.42	13	56.41	56.70	1	12,186	0.01%
2021/04/06	22	54.88	1	55.00	54.90	21	12,081	0.17%
2021/04/01	22	54.87	0	0.00	55.00	22	12,093	0.18%
2021/03/31	0	0.00	13	54.91	55.10	-13	12,061	-0.11%
2021/03/30	1	53.90	6	54.30	54.20	-5	12,004	-0.04%
2021/03/29	3	53.97	12	55.25	54.20	-9	12,152	-0.07%
2021/03/26	1	54.00	9	54.51	54.50	-8	12,295	-0.07%
2021/03/25	13	53.99	15	53.27	53.30	-2	12,454	-0.02%
2021/03/24	10	54.00	2	54.45	54.30	8	12,934	0.06%
2021/03/23	6	53.87	4	54.40	53.40	2	13,027	0.02%
2021/03/22	2	54.60	4	54.30	54.70	-2	13,350	-0.01%
2021/03/19	3	53.37	24	54.15	54.80	-21	13,461	-0.16%
2021/03/18	12	53.58	3	54.07	53.90	9	13,316	0.07%
2021/03/17	2	53.00	12	52.78	52.60	-10	13,694	-0.07%
2021/03/16	0	0.00	59	53.04	53.50	-59	13,719	-0.43%
2021/03/15	1	50.00	6	51.13	52.10	-5	13,566	-0.04%
2021/03/12	10	49.81	4	49.78	50.40	6	13,435	0.04%
2021/03/11	8	50.95	7	50.63	51.10	1	13,364	0.01%
2021/03/08	0	0.00	10	48.48	49.20	-10	13,596	-0.07%
2021/03/05	1	49.50	1	48.90	49.00	0	13,605	0.00%
2021/03/04	1	51.50	0	0.00	50.20	1	13,548	0.01%
2021/03/03	8	50.78	0	0.00	50.90	8	13,466	0.06%
2021/03/02	20	52.50	5	52.14	50.80	15	13,458	0.11%
2021/02/26	4	50.23	6	50.20	50.50	-2	13,419	-0.01%
2021/02/25	0	0.00	2	50.45	51.10	-2	13,502	-0.01%
2021/02/24	8	50.28	2	50.50	49.70	6	13,605	0.04%
2021/02/23	5	51.74	0	0.00	51.40	5	13,783	0.04%
2021/02/22	12	53.55	48	53.94	53.00	-36	13,846	-0.26%
2021/02/19	44	51.58	6	52.45	52.60	38	13,716	0.28%
2021/02/18	6	50.50	55.2	52.26	52.60	-49.2	13,480	-0.36%
2021/02/17	6	49.28	5.3	49.76	49.35	0.7	13,096	0.01%
2021/02/05	14	47.98	40	47.96	48.05	-26	12,921	-0.20%
2021/02/04	14	49.00	0	0.00	48.50	14	12,838	0.11%
2021/02/03	35	49.52	0	0.00	49.90	35	12,713	0.28%
2021/02/02	5	49.64	23.2	49.56	49.60	-18.2	12,568	-0.14%
2021/02/01	31	49.85	2	50.25	50.50	29	12,400	0.23%
2021/01/29	2	48.80	17.3	49.23	49.10	-15.3	11,970	-0.13%
2021/01/28	4	48.16	1	49.40	47.20	3	11,788	0.03%
2021/01/27	3	50.00	44.1	50.11	49.55	-41.1	11,599	-0.35%
2021/01/26	27	49.69	11	49.40	49.25	16	11,336	0.14%
2021/01/25	21	49.00	65	47.95	48.60	-44	11,053	-0.40%
2021/01/22	51	47.81	8.6	46.65	48.10	42.5	10,747	0.39%
2021/01/21	8.6	44.95	9	45.23	45.35	-0.5	10,434	0.00%
2021/01/20	5	43.35	11	43.97	43.35	-6	10,307	-0.06%
2021/01/19	2	44.30	0	0.00	44.55	2	10,227	0.02%
2021/01/18	1.1	44.07	0	0.00	44.80	1.1	10,163	0.01%
2021/01/15	15.2	44.86	10	45.05	44.30	5.2	10,066	0.05%
2021/01/14	4.2	45.32	0	0.00	45.25	4.2	9,898	0.04%
2021/01/13	3.4	46.13	35	46.22	46.05	-31.6	9,753	-0.32%
2021/01/12	8.2	46.52	0	0.00	46.30	8.2	9,641	0.09%
2021/01/11	0	0.00	1	47.80	47.80	-1	9,521	-0.01%
2021/01/08	14	47.69	1	47.50	47.45	13	9,504	0.14%
2021/01/07	2	48.43	17	48.41	48.15	-15	9,418	-0.16%
2021/01/06	2	47.40	0	0.00	47.05	2	9,411	0.02%
2021/01/05	15	48.51	4	49.14	49.00	11	9,338	0.12%
2021/01/04	5	46.89	12	47.72	48.50	-7	8,979	-0.08%
2020/12/31	1	45.80	0	0.00	45.80	1	8,581	0.01%
2020/12/30	5.2	46.20	62	46.18	45.95	-56.8	8,502	-0.67%
2020/12/29	3.2	45.87	0	0.00	45.65	3.2	8,427	0.04%
2020/12/28	53	46.10	2	46.25	46.65	51	8,355	0.61%
2020/12/25	3	45.43	0	0.00	45.30	3	8,273	0.04%
2020/12/24	14	46.15	5.2	45.72	45.45	8.8	8,225	0.11%
2020/12/23	20	46.38	8	46.40	45.85	12	8,175	0.15%
2020/12/22	14	47.29	3	48.28	45.50	11	8,084	0.14%
2020/12/21	1	46.70	2	46.90	48.20	-1	7,859	-0.01%
2020/12/18	10	47.63	23	47.92	46.10	-13	7,645	-0.17%
2020/12/17	5	46.02	5	46.35	46.30	0	7,137	0.00%
2020/12/16	7	46.79	13	46.37	46.90	-6	6,983	-0.09%
2020/12/15	2	44.73	9	45.46	43.80	-7	6,570	-0.11%
2020/12/14	3	45.40	9	45.29	46.00	-6	6,367	-0.09%
2020/12/11	10	45.19	10	45.36	45.40	0	6,225	0.00%
2020/12/10	0	0.00	4	43.34	43.45	-4	5,707	-0.07%
2020/12/09	0	0.00	1	42.10	42.20	-1	5,573	-0.02%
2020/12/08	3	42.90	2	42.95	42.85	1	5,507	0.02%
2020/12/07	0	0.00	4	42.79	42.90	-4	5,773	-0.07%
2020/12/04	7	42.96	5	43.63	43.05	2	5,885	0.03%
2020/12/03	1	42.60	10	42.92	42.75	-9	5,731	-0.16%
2020/12/02	2	42.48	15	42.53	42.55	-13	5,636	-0.23%
2020/12/01	7	42.13	16	42.39	42.50	-9	5,581	-0.16%
2020/11/30	1	41.60	1	42.00	41.00	0	5,576	0.00%
2020/11/27	1	41.70	1	41.70	41.75	0	5,694	0.00%
2020/11/26	1	41.95	3	42.13	41.95	-2	5,804	-0.03%
2020/11/25	9	41.91	9	42.12	41.90	0	5,880	0.00%
2020/11/24	65	42.46	10	42.33	42.10	55	6,174	0.89%
2020/11/23	6	42.80	7	42.60	42.80	-1	6,054	-0.02%
2020/11/20	16	41.31	21	41.74	41.90	-5	5,885	-0.08%
2020/11/19	1	40.65	2	40.83	40.70	-1	5,592	-0.02%
2020/11/18	0	0.00	3	39.92	39.95	-3	5,521	-0.05%
2020/11/10	1	39.55	0	0.00	39.40	1	6,801	0.01%
2020/11/09	1	39.75	2	40.05	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	8	39.75	39.30	-8	7,464	-0.11%
2020/11/05	3	40.05	11	40.04	39.30	-8	7,547	-0.11%
2020/11/04	0	0.00	1	39.20	39.45	-1	7,610	-0.01%
2020/10/30	0	0.00	3	38.55	38.25	-3	7,765	-0.04%
2020/10/27	4	39.05	0	0.00	39.15	4	7,906	0.05%
2020/10/26	1	39.10	0	0.00	39.10	1	7,938	0.01%
2020/10/23	0	0.00	4	38.88	38.85	-4	7,975	-0.05%
2020/10/21	1	38.65	1	39.00	38.45	0	8,166	0.00%
2020/10/19	1	38.55	4	38.60	38.85	-3	8,349	-0.04%
2020/10/16	1	39.40	2	39.40	38.60	-1	8,510	-0.01%
2020/10/15	5	39.25	1	39.55	39.50	4	8,647	0.05%
2020/10/14	0	0.00	9	39.16	39.65	-9	8,656	-0.10%
2020/10/13	2	36.83	1	37.55	38.10	1	8,795	0.01%
2020/10/12	6	38.09	0	0.00	37.50	6	8,885	0.07%
2020/10/08	1	38.20	30	38.62	38.35	-29	8,979	-0.32%
2020/10/07	2	38.80	1	38.65	38.70	1	9,186	0.01%
2020/10/06	10	38.97	1	39.10	39.05	9	9,384	0.10%
2020/10/05	1	38.10	1	38.20	38.55	0	9,582	0.00%
2020/09/30	1	37.75	6	37.92	38.10	-5	9,882	-0.05%
2020/09/29	1	38.00	0	0.00	37.75	1	9,976	0.01%
2020/09/28	35	37.95	3	37.97	37.90	32	10,155	0.32%
2020/09/25	2	37.48	11	38.32	37.60	-9	10,413	-0.09%
2020/09/24	3	38.88	0	0.00	38.55	3	10,511	0.03%
2020/09/23	1	40.20	0	0.00	39.55	1	10,802	0.01%
2020/09/22	1	40.05	1	40.00	40.05	0	11,084	0.00%
2020/09/21	5	40.30	0	0.00	40.20	5	11,099	0.05%
2020/09/18	3	40.58	0	0.00	40.70	3	11,199	0.03%
2020/09/17	6	40.80	0	0.00	40.85	6	11,195	0.05%
2020/09/16	1	41.45	6	41.63	41.30	-5	11,249	-0.04%
2020/09/15	15	41.78	0	0.00	41.65	15	11,338	0.13%
2020/09/14	6	41.83	11	41.75	41.70	-5	11,693	-0.04%
2020/09/10	12	41.72	12	42.32	40.80	0	12,189	0.00%
2020/09/09	0	0.00	2	41.00	41.15	-2	12,078	-0.02%
2020/09/08	0	0.00	7	40.04	40.00	-7	11,968	-0.06%
2020/09/07	1	40.40	0	0.00	40.10	1	12,136	0.01%
2020/09/04	7	40.54	0	0.00	40.65	7	12,307	0.06%
2020/09/03	21	41.24	0	0.00	41.00	21	12,619	0.17%
2020/09/02	7	41.34	0	0.00	41.15	7	13,279	0.05%
2020/09/01	14	40.61	0	0.00	40.60	14	13,354	0.10%
2020/08/31	0	0.00	8	41.23	41.20	-8	13,354	-0.06%
2020/08/28	8	41.55	9	41.89	41.40	-1	13,442	-0.01%
2020/08/27	2	39.88	7	40.01	40.05	-5	13,279	-0.04%
2020/08/26	9	39.85	0	0.00	39.80	9	13,449	0.07%
2020/08/25	8	39.38	0	0.00	40.10	8	13,704	0.06%
2020/08/24	2	38.75	0	0.00	38.95	2	13,789	0.01%
2020/08/21	2	38.23	0	0.00	38.50	2	14,062	0.01%
2020/08/20	25	38.33	22	38.00	38.50	3	14,188	0.02%
2020/08/19	5	40.51	0	0.00	40.10	5	14,272	0.04%
2020/08/18	1	41.75	10	41.90	41.20	-9	14,805	-0.06%
2020/08/17	14	44.20	4	43.65	43.50	10	15,335	0.07%
2020/08/14	1	43.15	7	43.32	43.55	-6	15,665	-0.04%
2020/08/13	9	43.00	14	43.24	44.00	-5	16,035	-0.03%
2020/08/12	0	0.00	1	41.00	40.90	-1	15,663	-0.01%
2020/08/11	6	40.85	4	41.01	41.30	2	15,714	0.01%
2020/08/10	16	41.54	10	41.12	40.60	6	15,931	0.04%
2020/08/07	10	40.20	10	40.35	40.20	0	16,099	0.00%
2020/08/06	20	41.59	0	0.00	41.10	20	16,466	0.12%
2020/08/05	0	0.00	5	41.75	41.40	-5	16,852	-0.03%
2020/08/04	1	41.60	1	42.25	41.50	0	17,247	0.00%
2020/07/31	1	41.20	1	40.90	40.85	0	17,766	0.00%
2020/07/30	0	0.00	1	41.25	41.40	-1	17,869	-0.01%
2020/07/29	0	0.00	12	40.60	40.90	-12	17,928	-0.07%
2020/07/28	19	39.94	8	39.81	39.45	11	17,901	0.06%
2020/07/27	2	40.90	2	41.15	40.55	0	17,835	0.00%
2020/07/24	8	41.57	0	0.00	41.30	8	17,873	0.04%
2020/07/23	19	42.38	0	0.00	42.00	19	17,960	0.11%
2020/07/22	0	0.00	17	41.97	42.80	-17	18,107	-0.09%
2020/07/21	2	41.35	8	41.58	41.50	-6	17,986	-0.03%
2020/07/17	22	41.07	0	0.00	39.85	22	17,837	0.12%
2020/07/16	2	43.25	27	43.27	43.25	-25	17,635	-0.14%
2020/07/15	0	0.00	3	42.93	42.50	-3	17,423	-0.02%
2020/07/14	16	43.05	0	0.00	42.50	16	17,379	0.09%
2020/07/13	5	43.90	33	43.99	44.50	-28	17,295	-0.16%
2020/07/10	4	42.05	14	43.05	42.50	-10	17,133	-0.06%
2020/07/09	30	41.80	42.2	42.08	41.95	-12.2	16,925	-0.07%
2020/07/08	1	43.50	1	43.40	43.85	0	16,649	0.00%
2020/07/07	3	43.77	1	43.70	43.50	2	16,597	0.01%
2020/07/06	8	44.13	16	44.40	44.00	-8	16,597	-0.05%
2020/07/03	7	43.45	5	43.17	43.00	2	16,418	0.01%
2020/07/02	6.2	42.62	20	43.09	43.95	-13.8	16,271	-0.08%
2020/07/01	10	41.79	48	41.86	41.95	-38	15,947	-0.24%
2020/06/30	1	40.75	5	40.90	40.60	-4	15,644	-0.03%
2020/06/29	0	0.00	2	41.00	40.65	-2	15,658	-0.01%
2020/06/24	0	0.00	4	40.70	40.50	-4	15,616	-0.03%
2020/06/23	0	0.00	2	40.85	40.65	-2	15,686	-0.01%
2020/06/22	0	0.00	3	40.95	40.55	-3	15,677	-0.02%
2020/06/19	50	40.99	26	40.89	40.50	24	15,803	0.15%
2020/06/18	8	39.73	5	39.54	40.60	3	15,511	0.02%
2020/06/17	2	38.25	62	38.39	38.40	-60	15,081	-0.40%
2020/06/16	0	0.00	4	38.38	38.75	-4	15,016	-0.03%
2020/06/15	1	38.00	2	37.80	37.70	-1	15,009	-0.01%
2020/06/12	3	37.93	3	38.25	37.95	0	14,993	0.00%
2020/06/11	6	38.13	5	38.30	38.20	1	14,908	0.01%
2020/06/10	16	37.42	18	38.01	38.05	-2	14,791	-0.01%
2020/06/09	85	38.30	40	38.61	37.35	45	14,569	0.31%
2020/06/08	21	40.15	39	40.78	40.55	-18	13,891	-0.13%
2020/06/05	7	40.49	10	40.66	40.80	-3	13,694	-0.02%
2020/06/04	16	40.69	8	40.80	40.35	8	13,703	0.06%
2020/06/03	2	41.05	5	41.56	41.10	-3	13,553	-0.02%
2020/06/02	13	41.19	4	41.55	41.00	9	13,320	0.07%
2020/06/01	8	42.10	7	42.11	41.85	1	13,121	0.01%
2020/05/29	2	41.18	0	0.00	40.60	2	12,818	0.02%
2020/05/28	4	41.40	1	42.05	40.55	3	12,660	0.02%
2020/05/27	6	41.98	30	42.03	41.60	-24	12,319	-0.20%
2020/05/26	11	41.97	6	42.68	41.70	5	12,135	0.04%
2020/05/25	26	42.27	19	41.77	42.30	7	11,780	0.06%
2020/05/22	36	39.65	86	39.87	39.80	-50	11,043	-0.45%
2020/05/21	11	38.88	65	38.87	38.85	-54	10,233	-0.53%
2020/05/20	16	38.25	43	38.06	39.05	-27	9,765	-0.28%
2020/05/19	12	36.61	3	36.37	36.30	9	9,161	0.10%
2020/05/18	20	35.75	19	35.98	36.10	1	8,953	0.01%
2020/05/15	3	36.12	4	35.76	35.80	-1	8,840	-0.01%
2020/05/14	7	36.82	83	36.73	36.50	-76	8,503	-0.89%
2020/05/13	7	36.22	34	36.61	37.45	-27	8,158	-0.33%
2020/05/12	15	35.97	113	35.70	35.85	-98	7,777	-1.26%	大賣/
2020/05/11	67	34.46	20	34.18	34.90	47	7,351	0.64%
2020/05/08	92	33.34	31	33.62	33.00	61	6,940	0.88%
2020/05/07	45	31.77	9	31.85	31.95	36	6,412	0.56%
2020/05/06	27	30.92	18	31.23	31.25	9	6,293	0.14%
2020/05/05	1	30.60	12	31.00	30.60	-11	6,183	-0.18%
2020/04/30	30	31.05	18	30.94	31.00	12	6,073	0.20%
2020/04/29	9	30.72	7	31.21	30.75	2	6,055	0.03%
2020/04/28	9	30.99	28	31.09	30.95	-19	6,023	-0.32%
2020/04/27	44	29.97	54	29.79	30.80	-10	5,969	-0.17%
2020/04/24	0	0.00	24	28.99	28.95	-24	5,749	-0.42%
2020/04/23	10	28.35	2	28.30	28.35	8	5,699	0.14%
2020/04/22	8	27.31	5	28.00	28.10	3	5,707	0.05%
2020/04/21	3	28.22	0	0.00	27.80	3	5,660	0.05%
2020/04/20	0	0.00	16	28.85	28.85	-16	5,640	-0.28%
2020/04/17	77	28.78	91	29.89	28.75	-14	5,625	-0.25%
2020/04/16	3	29.15	13	29.01	29.10	-10	5,528	-0.18%
2020/04/15	0	0.00	5	28.26	28.15	-5	5,394	-0.09%
2020/04/14	0	0.00	6	27.87	27.90	-6	5,394	-0.11%
2020/04/13	3	27.53	25	27.64	27.50	-22	5,393	-0.41%
2020/04/10	30	28.01	34	27.89	27.80	-4	5,406	-0.07%
2020/04/09	28	27.73	28	28.07	27.60	0	5,419	0.00%
2020/04/08	2	26.45	2	26.80	26.80	0	5,307	0.00%
2020/04/07	1	25.65	16	25.79	25.90	-15	5,205	-0.29%
2020/04/06	1	25.20	2	25.20	25.20	-1	5,157	-0.02%
2020/04/01	0	0.00	1	24.95	24.95	-1	5,183	-0.02%
2020/03/31	39	25.13	1	25.30	24.70	38	5,167	0.74%
2020/03/30	17	25.01	4	24.88	25.10	13	5,085	0.26%
2020/03/27	3	24.55	14	24.64	24.60	-11	4,988	-0.22%
2020/03/26	4	24.08	0	0.00	24.05	4	4,862	0.08%
2020/03/25	12	24.43	1	25.10	24.30	11	4,773	0.23%
2020/03/24	8	23.69	3	23.57	23.75	5	4,530	0.11%
2020/03/23	47	21.52	0	0.00	21.60	47	4,424	1.06%
2020/03/20	9	22.58	11	22.56	22.60	-2	4,426	-0.05%
2020/03/19	4	21.38	9	21.60	21.00	-5	4,364	-0.11%
2020/03/17	4	22.00	22	22.32	22.00	-18	4,367	-0.41%
2020/03/16	0	0.00	33	24.61	23.70	-33	4,396	-0.75%
2020/03/13	55	24.25	2	24.35	25.00	53	4,384	1.21%
2020/03/12	1	27.60	0	0.00	26.15	1	4,318	0.02%
2020/03/11	4	28.30	0	0.00	28.25	4	4,250	0.09%
2020/03/10	40	28.30	5	28.20	28.40	35	4,285	0.82%
2020/03/09	1	29.75	2	29.55	29.00	-1	4,176	-0.02%
2020/03/06	21	30.26	0	0.00	30.30	21	4,136	0.51%
2020/03/05	26	30.66	1	30.75	30.60	25	4,249	0.59%
2020/03/04	1	30.25	1	30.55	30.30	0	4,292	0.00%
2020/03/03	2	30.70	1	30.75	30.55	1	4,397	0.02%
2020/02/27	4	30.91	3	31.63	30.90	1	4,561	0.02%
2020/02/26	1	31.00	0	0.00	31.05	1	4,704	0.02%
2020/02/25	0	0.00	8	30.90	31.10	-8	5,137	-0.16%
2020/02/24	0	0.00	3	30.75	30.65	-3	5,145	-0.06%
2020/02/21	0	0.00	4	31.18	31.20	-4	5,163	-0.08%
2020/02/20	0	0.00	2	31.18	31.05	-2	5,187	-0.04%
2020/02/19	0	0.00	11	31.03	31.05	-11	5,182	-0.21%
2020/02/13	0	0.00	20	30.40	30.15	-20	5,292	-0.38%
2020/02/12	20	29.40	0	0.00	29.80	20	5,426	0.37%
2020/02/11	3	29.45	0	0.00	29.15	3	5,723	0.05%
2020/02/10	0	0.00	1	29.10	29.15	-1	5,744	-0.02%
2020/02/07	4	29.39	1	29.60	29.30	3	5,834	0.05%
2020/02/06	0	0.00	1	29.55	29.65	-1	6,091	-0.02%
2020/02/05	8	29.32	0	0.00	29.35	8	6,321	0.13%
2020/02/04	3	29.57	0	0.00	29.55	3	6,353	0.05%
2020/02/03	2	28.45	7	28.88	29.35	-5	6,363	-0.08%
2020/01/31	1	29.65	1	29.50	29.75	0	6,368	0.00%
2020/01/30	6	29.56	0	0.00	29.00	6	6,404	0.09%
2020/01/20	5	31.60	50	31.60	31.50	-45	6,284	-0.72%
2020/01/17	9	31.49	0	0.00	31.40	9	6,288	0.14%
2020/01/16	5	31.55	5	31.60	31.60	0	6,288	0.00%
2020/01/15	5	31.35	0	0.00	31.20	5	6,308	0.08%
2020/01/14	50	31.40	6	31.28	31.40	44	6,372	0.69%
2020/01/13	2	30.60	0	0.00	30.75	2	6,421	0.03%
2020/01/10	0	0.00	5	30.45	30.50	-5	6,455	-0.08%
2020/01/08	21	30.53	14	30.60	30.55	7	6,520	0.11%
2020/01/07	4	31.54	10	31.05	31.10	-6	6,774	-0.09%
2020/01/06	13	31.52	3	31.83	31.65	10	7,065	0.14%
2020/01/03	2	31.45	80	31.40	31.70	-78	7,075	-1.10%
2020/01/02	0	0.00	10	32.00	31.90	-10	7,116	-0.14%
2019/12/24	0	0.00	13	30.80	30.75	-13	7,495	-0.17%
2019/12/18	1	31.10	2.3	31.27	31.10	-1.3	7,423	-0.02%
2019/12/17	2	30.85	0	0.00	30.95	2	7,381	0.03%
2019/12/16	30	30.75	5	30.80	31.00	25	7,349	0.34%
2019/12/13	5	30.32	0	0.00	30.20	5	7,288	0.07%
2019/12/12	2	30.35	2	30.35	30.20	0	7,172	0.00%
2019/12/11	18	30.86	1	30.80	30.80	17	7,033	0.24%
2019/12/09	3	31.37	0	0.00	31.35	3	6,856	0.04%
2019/12/05	51	31.90	1	31.85	31.90	50	6,892	0.73%
2019/12/04	0	0.00	1	31.70	31.90	-1	6,846	-0.01%
2019/12/03	0	0.00	50	31.62	31.65	-50	6,889	-0.73%
2019/12/02	5	31.75	0	0.00	31.30	5	6,883	0.07%
2019/11/29	1	32.20	0	0.00	32.30	1	6,830	0.01%
2019/11/28	2	32.75	0	0.00	32.70	2	6,789	0.03%
2019/11/27	0	0.00	1	32.75	33.15	-1	6,741	-0.01%
2019/11/26	6	32.83	5	32.90	32.60	1	6,676	0.01%
2019/11/25	6	33.05	7	33.18	32.60	-1	6,607	-0.02%
2019/11/22	31	32.83	8	33.04	32.55	23	6,450	0.36%
2019/11/21	0	0.00	1	32.05	32.05	-1	6,166	-0.02%
2019/11/20	4	31.75	6	31.59	31.50	-2	6,381	-0.03%
2019/11/19	30	32.30	1	32.40	32.00	29	6,753	0.43%
2019/11/18	1	31.75	0	0.00	32.05	1	6,768	0.01%
2019/11/15	5	31.85	1	32.40	31.85	4	6,786	0.06%
2019/11/14	1	31.75	21	32.09	31.85	-20	6,799	-0.29%
2019/11/13	1	31.80	60	31.87	31.80	-59	6,794	-0.87%
2019/11/12	2	32.35	0	0.00	32.55	2	6,786	0.03%
2019/11/11	2	32.78	12	32.85	32.55	-10	6,729	-0.15%
2019/11/08	0	0.00	16	32.73	32.85	-16	6,584	-0.24%
2019/11/07	1	31.85	0	0.00	31.75	1	6,266	0.02%
2019/11/06	2	31.75	0	0.00	32.15	2	6,253	0.03%
2019/11/05	29	32.23	40	32.58	32.75	-11	6,175	-0.18%
2019/11/04	4	31.85	8	31.63	32.05	-4	5,941	-0.07%
2019/11/01	3	29.65	0	0.00	29.70	3	5,705	0.05%
2019/10/30	21	30.10	0	0.00	30.00	21	5,678	0.37%
2019/10/29	4	31.36	50	31.10	30.50	-46	5,603	-0.82%
2019/10/25	1	31.60	3	31.60	31.55	-2	5,527	-0.04%
2019/10/24	0	0.00	3	31.68	31.75	-3	5,522	-0.05%
2019/10/23	1	31.50	3	31.60	31.50	-2	5,547	-0.04%
2019/10/22	41	32.15	60	32.13	32.00	-19	5,538	-0.34%
2019/10/21	12	31.76	22	31.81	32.05	-10	5,473	-0.18%
2019/10/17	3	31.00	2	31.28	31.35	1	5,366	0.02%
2019/10/16	35	31.07	0	0.00	30.85	35	5,349	0.65%
2019/10/15	79	31.48	7	31.17	30.90	72	5,293	1.36%
2019/10/14	4	30.99	4	30.90	31.00	0	5,017	0.00%
2019/10/09	6	30.35	2	30.40	30.70	4	4,732	0.08%
2019/10/07	2	30.40	4	30.46	30.90	-2	4,709	-0.04%
2019/10/04	2	29.95	13	30.08	29.80	-11	4,594	-0.24%
2019/10/03	12	29.89	98	30.01	30.10	-86	4,570	-1.88%
2019/10/02	0	0.00	35	28.89	29.40	-35	4,302	-0.81%
2019/10/01	32	28.01	0	0.00	28.05	32	4,236	0.76%
2019/09/27	1	28.20	0	0.00	28.15	1	4,302	0.02%
2019/09/24	22	28.86	20	29.00	29.00	2	4,368	0.05%
2019/09/19	20	28.25	0	0.00	28.35	20	4,363	0.46%
2019/09/17	1	28.75	0	0.00	28.55	1	4,408	0.02%
2019/09/10	22	28.41	20	28.95	29.00	2	4,647	0.04%
2019/09/09	6	29.67	6	29.50	29.40	0	4,526	0.00%
2019/09/06	0	0.00	1	29.35	29.40	-1	4,527	-0.02%
2019/09/05	22	29.25	25	29.70	29.20	-3	4,627	-0.06%
2019/09/04	5	29.15	0	0.00	29.35	5	4,608	0.11%
2019/09/03	1	28.90	0	0.00	28.95	1	4,617	0.02%
2019/09/02	0	0.00	2	28.20	28.25	-2	4,558	-0.04%
2019/08/30	57	28.22	0	0.00	27.90	57	4,556	1.25%
2019/08/29	16	27.95	0	0.00	27.90	16	4,525	0.35%
2019/08/28	3	28.05	0	0.00	28.05	3	4,513	0.07%
2019/08/27	7	28.55	1	28.05	28.00	6	4,599	0.13%
2019/08/26	1	28.10	0	0.00	28.10	1	4,548	0.02%
2019/08/23	4	30.28	3	30.25	30.30	1	4,475	0.02%
2019/08/22	100	31.90	0	0.00	30.80	100	4,316	2.32%
2019/08/21	2	33.70	1	33.80	34.00	1	3,965	0.03%
2019/08/20	1	33.70	1	33.70	33.60	0	3,970	0.00%
2019/08/19	0	0.00	2	33.85	33.85	-2	3,993	-0.05%
2019/08/15	2	32.60	16	32.95	32.50	-14	4,190	-0.33%
2019/08/14	0	0.00	14	33.20	32.70	-14	4,184	-0.33%
2019/08/13	15	32.31	0	0.00	32.35	15	4,226	0.35%
2019/08/08	5	32.00	0	0.00	32.00	5	4,308	0.12%
2019/08/07	2	32.03	0	0.00	31.60	2	4,338	0.05%
2019/08/06	20	31.20	20	32.05	32.00	0	4,444	0.00%
2019/08/05	30	32.42	0	0.00	32.25	30	4,458	0.67%
2019/08/02	7	32.84	0	0.00	32.80	7	4,542	0.15%
2019/08/01	0	0.00	2	34.00	33.90	-2	4,559	-0.04%
2019/07/30	1	34.05	2	34.30	34.00	-1	4,598	-0.02%
2019/07/29	2	34.55	0	0.00	34.50	2	4,631	0.04%
2019/07/26	3	34.80	0	0.00	34.75	3	4,692	0.06%
2019/07/25	2	35.20	0	0.00	34.85	2	4,719	0.04%
2019/07/24	3	34.75	4	35.05	35.35	-1	4,741	-0.02%
2019/07/22	3	34.80	14	34.80	34.80	-11	4,803	-0.23%
2019/07/19	3	34.75	0	0.00	34.70	3	4,859	0.06%
2019/07/18	8	34.67	1	34.95	34.60	7	4,903	0.14%
2019/07/16	0	0.00	3	35.27	35.20	-3	5,080	-0.06%
2019/07/15	3	35.75	4	35.65	35.35	-1	5,215	-0.02%
2019/07/12	0	0.00	2	35.23	35.25	-2	5,313	-0.04%
2019/07/11	4	34.68	9	34.87	34.65	-5	5,449	-0.09%
2019/07/10	0	0.00	4	34.18	34.10	-4	5,479	-0.07%
2019/07/09	7	33.68	0	0.00	33.70	7	5,638	0.12%
2019/07/08	1	34.45	5	34.30	34.30	-4	5,725	-0.07%
2019/07/04	2	34.35	17	34.50	34.60	-15	6,265	-0.24%
2019/07/03	2	33.80	0	0.00	33.80	2	6,642	0.03%
2019/07/02	16	34.09	0	0.00	33.95	16	6,845	0.23%
2019/07/01	14	34.04	2	34.10	34.05	12	6,896	0.17%
2019/06/28	2	33.30	0	0.00	33.30	2	6,902	0.03%
2019/06/27	0	0.00	8	33.51	33.60	-8	7,033	-0.11%
2019/06/25	3	33.00	0	0.00	33.20	3	7,332	0.04%
2019/06/21	0	0.00	1	34.15	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	45	33.27	33.70	-45	7,327	-0.61%
2019/06/19	3	32.45	3	32.50	32.50	0	7,366	0.00%
2019/06/18	21	32.05	0	0.00	32.15	21	7,757	0.27%
2019/06/17	20	32.20	0	0.00	32.25	20	7,868	0.25%
2019/06/13	8	32.63	6	32.63	32.65	2	7,961	0.03%
2019/06/12	5	31.99	79	32.18	32.30	-74	7,865	-0.94%
2019/06/11	5	32.00	5	31.70	31.70	0	7,877	0.00%
2019/06/10	6	31.10	0	0.00	31.55	6	8,020	0.07%
2019/06/06	37	30.99	0	0.00	30.85	37	8,259	0.45%
2019/06/05	0	0.00	35	31.80	31.30	-35	8,334	-0.42%
2019/06/04	0	0.00	8	31.22	31.10	-8	8,331	-0.10%
2019/06/03	86	31.10	0	0.00	31.05	86	8,323	1.03%
2019/05/31	2	32.05	2	32.45	32.00	0	8,202	0.00%
2019/05/30	2	31.95	0	0.00	31.95	2	8,176	0.02%
2019/05/29	4	32.70	91	32.03	32.70	-87	8,135	-1.07%
2019/05/28	0	0.00	8	31.20	31.10	-8	8,068	-0.10%
2019/05/27	12	30.05	3	30.17	30.95	9	8,098	0.11%
2019/05/24	23	30.34	4	30.61	30.25	19	8,087	0.23%
2019/05/23	81	31.12	14	30.90	30.80	67	8,036	0.83%
2019/05/22	1	33.20	0	0.00	32.05	1	7,867	0.01%
2019/05/21	2	33.30	0	0.00	33.25	2	7,838	0.03%
2019/05/16	2	34.20	54	34.09	34.05	-52	7,855	-0.66%
2019/05/15	22	33.54	2	33.60	33.50	20	7,953	0.25%
2019/05/14	5	31.73	3	31.78	32.60	2	7,996	0.03%
2019/05/13	12	33.12	1	33.00	33.00	11	7,903	0.14%
2019/05/10	11	34.87	22	34.00	33.95	-11	7,912	-0.14%
2019/05/09	12	35.16	0	0.00	35.05	12	7,883	0.15%
2019/05/08	2	36.30	0	0.00	36.60	2	7,993	0.03%
2019/05/06	2	36.98	0	0.00	36.70	2	8,284	0.02%
2019/05/03	0	0.00	1	37.90	37.90	-1	8,241	-0.01%
2019/05/02	1	37.20	13	37.35	37.40	-12	8,187	-0.15%
2019/04/30	8	36.49	0	0.00	36.95	8	8,159	0.10%
2019/04/29	11	36.29	2	36.48	36.25	9	8,146	0.11%
2019/04/26	11	37.01	0	0.00	37.00	11	8,183	0.13%
2019/04/24	0	0.00	10	37.73	37.55	-10	8,154	-0.12%
2019/04/23	0	0.00	1	37.10	37.80	-1	8,109	-0.01%
2019/04/22	7	38.04	0	0.00	37.80	7	8,045	0.09%
2019/04/19	2	37.90	0	0.00	38.35	2	8,029	0.02%
2019/04/18	1	37.30	30	37.86	37.35	-29	7,983	-0.36%
2019/04/17	0	0.00	17	38.06	37.50	-17	7,919	-0.21%
2019/04/16	4	37.36	4	37.64	37.35	0	7,788	0.00%
2019/04/15	5	37.17	19	37.31	37.15	-14	7,682	-0.18%
2019/04/12	17	36.19	0	0.00	36.30	17	7,588	0.22%
2019/04/11	2	37.00	1	36.20	36.20	1	7,488	0.01%
2019/04/10	11	37.65	34	37.63	37.25	-23	7,275	-0.32%
2019/04/09	31	37.11	15	37.05	37.20	16	6,956	0.23%
2019/04/08	0	0.00	5	34.89	35.95	-5	6,570	-0.08%
2019/04/03	30	34.10	52	34.79	34.50	-22	6,398	-0.34%
2019/04/02	0	0.00	2	34.23	34.15	-2	6,334	-0.03%
2019/04/01	29	33.89	3	34.50	33.95	26	6,285	0.41%
2019/03/29	14	34.61	1	33.95	34.50	13	6,158	0.21%
2019/03/28	11	34.50	90	34.45	34.60	-79	6,093	-1.30%
2019/03/27	4	33.56	4	33.84	33.65	0	6,233	0.00%
2019/03/26	80	33.61	0	0.00	33.60	80	6,351	1.26%
2019/03/25	7	32.91	6	33.30	33.75	1	6,341	0.02%
2019/03/22	8	34.01	4	34.58	33.80	4	6,338	0.06%
2019/03/21	12	35.52	18.1	35.63	35.10	-6.1	6,491	-0.09%
2019/03/20	1	33.45	22	34.30	34.55	-21	7,202	-0.29%
2019/03/19	11	33.64	5	33.75	33.35	6	7,144	0.08%
2019/03/18	6	34.41	0	0.00	34.10	6	7,276	0.08%
2019/03/15	1	33.60	0	0.00	34.10	1	7,280	0.01%
2019/03/14	17	34.05	0	0.00	33.60	17	7,304	0.23%
2019/03/13	10	34.48	4	34.89	34.05	6	7,331	0.08%
2019/03/12	2	34.18	13	34.51	34.70	-11	7,213	-0.15%
2019/03/11	2	33.13	12	33.27	33.55	-10	7,122	-0.14%
2019/03/07	5	32.95	4	32.75	32.60	1	7,370	0.01%
2019/03/05	35	32.80	3	33.15	32.75	32	7,619	0.42%
2019/02/26	6	32.43	5	32.25	32.20	1	8,037	0.01%
2019/02/25	0	0.00	3	33.30	33.15	-3	8,041	-0.04%
2019/02/22	0	0.00	1	33.00	32.95	-1	8,149	-0.01%
2019/02/21	1	33.00	1	33.25	33.10	0	8,252	0.00%
2019/02/20	1	33.35	5	33.50	33.10	-4	8,506	-0.05%
2019/02/19	2	32.88	6	32.82	33.00	-4	8,725	-0.05%
2019/02/18	10	31.63	10	31.85	32.00	0	8,776	0.00%
2019/02/15	9	32.56	4	32.89	32.45	5	8,974	0.06%
2019/02/14	22	32.85	15	33.26	32.95	7	9,148	0.08%
2019/02/13	35	32.84	24	33.14	33.00	11	9,185	0.12%
2019/02/12	10	32.49	0	0.00	32.40	10	9,372	0.11%
2019/01/29	15	32.29	44	32.15	32.45	-29	9,548	-0.30%
2019/01/28	3	32.25	28	32.04	32.10	-25	9,420	-0.27%
2019/01/25	16	30.56	4	30.64	30.80	12	9,325	0.13%
2019/01/24	0	0.00	3	30.00	29.90	-3	9,306	-0.03%
2019/01/23	0	0.00	7	29.51	29.85	-7	9,333	-0.07%
2019/01/22	1	29.40	0	0.00	29.40	1	9,377	0.01%
2019/01/21	2	29.80	0	0.00	29.75	2	9,400	0.02%
2019/01/18	4	29.09	1	29.35	29.55	3	9,444	0.03%
2019/01/17	4	29.53	6	29.98	29.20	-2	9,525	-0.02%
2019/01/16	6	29.79	9	29.69	29.85	-3	9,492	-0.03%
2019/01/15	5	30.20	1	30.35	30.30	4	9,452	0.04%
2019/01/14	0	0.00	2	29.85	29.95	-2	9,470	-0.02%
2019/01/11	15	30.14	21	29.98	29.55	-6	9,515	-0.06%
2019/01/10	0	0.00	10	31.03	30.70	-10	9,456	-0.11%
2019/01/09	5	30.45	8	30.59	30.55	-3	9,464	-0.03%
2019/01/08	2	30.05	3	30.30	29.80	-1	9,483	-0.01%
2019/01/07	2	29.65	2	29.75	29.60	0	9,469	0.00%
2019/01/04	11	29.10	3	29.12	29.00	8	9,580	0.08%
2019/01/03	2	30.40	3	30.67	30.30	-1	9,665	-0.01%
2019/01/02	0	0.00	1	30.40	30.25	-1	9,698	-0.01%
2018/12/28	1	30.30	1	30.15	30.15	0	9,760	0.00%
2018/12/27	11	30.73	13	30.65	30.25	-2	9,932	-0.02%
2018/12/26	9	31.01	8	30.49	30.25	1	9,965	0.01%
2018/12/25	3	30.25	3	30.10	30.25	0	10,109	0.00%
2018/12/24	11	30.23	2	30.30	30.30	9	10,397	0.09%
2018/12/22	1	30.05	4	30.15	30.05	-3	10,402	-0.03%
2018/12/21	6	30.02	12	29.46	30.50	-6	10,443	-0.06%
2018/12/20	26	30.59	16	29.97	29.70	10	10,349	0.10%
2018/12/19	7	31.84	10	32.20	31.85	-3	10,170	-0.03%
2018/12/18	8	31.76	8	31.96	31.90	0	10,041	0.00%
2018/12/17	4	31.93	6	32.20	32.20	-2	10,053	-0.02%
2018/12/14	48	32.39	37	32.28	31.85	11	10,062	0.11%
2018/12/13	32	35.01	48	34.66	33.50	-16	9,881	-0.16%
2018/12/12	1	32.15	1	32.35	32.60	0	8,813	0.00%
2018/12/11	45	32.30	2	32.33	32.00	43	8,820	0.49%
2018/12/10	33	31.48	2	30.70	30.70	31	8,730	0.36%
2018/12/07	16	31.38	3	32.10	31.80	13	8,751	0.15%
2018/12/06	12	31.62	6	31.50	31.70	6	8,775	0.07%
2018/12/05	7	32.74	6	32.94	32.70	1	8,855	0.01%
2018/12/04	5	33.44	4	33.58	33.45	1	8,873	0.01%
2018/12/03	13	33.86	29	33.06	33.50	-16	8,805	-0.18%
2018/11/30	16	31.75	18	31.84	31.70	-2	8,545	-0.02%
2018/11/29	6	31.84	31	32.15	31.50	-25	8,644	-0.29%
2018/11/28	6	31.98	3	31.80	31.80	3	8,697	0.03%
2018/11/27	35	32.04	16	32.04	32.40	19	8,626	0.22%
2018/11/26	3	31.42	28	30.61	31.45	-25	8,659	-0.29%
2018/11/23	10	30.11	9	30.85	29.85	1	8,610	0.01%
2018/11/22	25	31.58	20	32.04	31.50	5	8,498	0.06%
2018/11/21	1	30.75	2	31.28	32.25	-1	8,561	-0.01%
2018/11/20	3	31.67	4	31.49	31.60	-1	8,677	-0.01%
2018/11/19	31	32.44	23	32.92	32.00	8	8,643	0.09%
2018/11/16	7	31.89	78	31.89	32.00	-71	8,521	-0.83%
2018/11/15	7	30.36	6	30.78	30.40	1	8,445	0.01%
2018/11/14	29	29.77	8	30.20	30.40	21	8,442	0.25%
2018/11/13	1	27.40	51	27.43	29.30	-50	8,313	-0.60%
2018/11/12	14	28.50	16	28.92	28.20	-2	8,185	-0.02%
2018/11/09	16	28.11	14	28.22	28.30	2	8,118	0.02%
2018/11/08	0	0.00	18	27.90	27.90	-18	8,008	-0.22%
2018/11/07	1	25.05	1	25.40	25.40	0	7,820	0.00%
2018/11/06	6	25.73	4	25.20	24.95	2	7,996	0.03%
2018/11/05	1	25.80	1	26.45	26.05	0	8,003	0.00%
2018/11/02	13	25.96	25	26.28	26.30	-12	8,026	-0.15%
2018/11/01	6	24.80	6	25.04	25.30	0	7,918	0.00%
2018/10/31	3	24.30	2	24.30	24.40	1	7,903	0.01%
2018/10/30	1	23.55	1	23.70	23.50	0	7,954	0.00%
2018/10/26	3	22.33	8	22.86	22.55	-5	8,112	-0.06%
2018/10/25	4	21.94	2	22.45	22.45	2	8,115	0.02%
2018/10/24	20	23.85	0	0.00	24.00	20	8,016	0.25%
2018/10/23	6	24.03	2	23.85	23.85	4	8,147	0.05%
2018/10/22	21	24.16	6	24.36	24.40	15	8,349	0.18%
2018/10/19	5	23.35	1	23.90	23.90	4	8,859	0.05%
2018/10/18	3	23.48	2	23.85	23.55	1	8,974	0.01%
2018/10/17	1	24.45	5	23.76	23.70	-4	8,998	-0.04%
2018/10/16	33	25.04	23	24.87	24.50	10	8,949	0.11%
2018/10/15	1	24.60	10	24.57	24.50	-9	9,156	-0.10%
2018/10/12	20	22.90	0	0.00	24.00	20	9,258	0.22%
2018/10/11	15	23.60	8	23.64	23.60	7	9,310	0.08%
2018/10/09	4	26.35	4	26.28	26.20	0	9,330	0.00%
2018/10/08	2	26.53	1	26.70	26.65	1	9,758	0.01%
2018/10/05	7	26.27	4	25.93	26.20	3	9,945	0.03%
2018/10/04	6	28.15	1	28.45	28.00	5	10,587	0.05%
2018/10/03	13	28.03	4	28.04	28.20	9	11,209	0.08%
2018/10/02	18	29.10	2	28.65	28.95	16	11,130	0.14%
2018/10/01	1	31.55	1	31.70	31.50	0	10,872	0.00%
2018/09/28	7	31.68	2	31.30	31.30	5	10,923	0.05%
2018/09/27	5	31.87	3	31.92	31.80	2	10,889	0.02%
2018/09/26	2	32.08	7	32.14	32.05	-5	10,852	-0.05%
2018/09/25	5	31.30	0	0.00	31.30	5	10,826	0.05%
2018/09/20	2	31.60	9	31.52	31.55	-7	10,780	-0.06%
2018/09/19	4	31.69	7	31.69	31.30	-3	10,761	-0.03%
2018/09/18	14	31.90	12	31.88	32.00	2	10,667	0.02%
2018/09/17	2	32.00	7	32.10	32.00	-5	10,634	-0.05%
2018/09/14	2	32.08	1	32.15	32.50	1	10,701	0.01%
2018/09/13	6	31.70	1	31.55	31.65	5	10,654	0.05%
2018/09/12	12	31.11	1	31.15	31.00	11	10,627	0.10%
2018/09/11	1	30.85	11	31.35	31.95	-10	10,650	-0.09%
2018/09/10	5	32.39	7	32.22	32.05	-2	10,611	-0.02%
2018/09/07	12	33.72	1	33.30	33.30	11	10,656	0.10%
2018/09/06	11	34.55	24	34.45	34.50	-13	10,654	-0.12%
2018/09/05	13	34.19	12	34.48	34.50	1	10,714	0.01%
2018/09/04	1	36.10	4	36.24	36.00	-3	10,692	-0.03%
2018/09/03	18	36.15	11	36.60	35.80	7	10,587	0.07%
2018/08/31	12	36.84	7	37.14	36.70	5	10,639	0.05%
2018/08/30	15	36.02	8	36.26	36.20	7	10,625	0.07%
2018/08/29	23	35.95	18	35.99	35.70	5	10,814	0.05%
2018/08/28	4	35.28	7	35.59	35.50	-3	10,829	-0.03%
2018/08/27	4	35.53	62	35.19	35.15	-58	10,920	-0.53%
2018/08/24	12	33.80	10	33.80	33.80	2	10,953	0.02%
2018/08/23	83	33.62	36	34.00	34.10	47	10,966	0.43%
2018/08/22	22	34.28	10	33.95	33.75	12	10,906	0.11%
2018/08/21	3	34.78	3	34.80	35.40	0	11,046	0.00%
2018/08/20	9	35.54	4	34.75	34.50	5	11,315	0.04%
2018/08/16	11	37.02	7	36.66	36.65	4	11,348	0.04%
2018/08/15	4	37.79	9	38.01	37.90	-5	11,589	-0.04%
2018/08/14	3	35.85	4	36.84	36.85	-1	12,134	-0.01%
2018/08/13	13	36.13	20	35.82	35.50	-7	12,287	-0.06%
2018/08/10	61	38.08	6	37.82	37.55	55	12,187	0.45%
2018/08/09	7	38.96	4	39.13	38.60	3	12,281	0.02%
2018/08/08	2	38.80	9	38.72	38.60	-7	12,387	-0.06%
2018/08/06	10	38.33	0	0.00	38.35	10	12,517	0.08%
2018/08/03	4	38.11	7	38.88	39.00	-3	12,550	-0.02%
2018/08/02	4	38.10	2	38.80	37.65	2	12,638	0.02%
2018/08/01	5	39.28	2	39.75	39.10	3	12,681	0.02%
2018/07/30	2	39.05	16	39.70	38.85	-14	13,019	-0.11%
2018/07/27	37	40.19	1	40.65	40.05	36	12,973	0.28%
2018/07/26	17	40.41	9	39.98	40.70	8	12,803	0.06%
2018/07/25	16	39.00	7	38.73	37.90	9	12,359	0.07%
2018/07/24	8	38.30	6	38.20	38.30	2	12,307	0.02%
2018/07/23	0	0.00	18	37.70	37.60	-18	12,360	-0.15%
2018/07/20	13	38.43	41	38.47	38.35	-28	12,460	-0.22%
2018/07/19	17	37.31	0	0.00	37.15	17	12,298	0.14%
2018/07/18	7	38.17	0	0.00	37.80	7	12,405	0.06%
2018/07/17	10	38.61	14	38.34	38.90	-4	12,362	-0.03%
2018/07/16	11	38.47	34	38.68	38.65	-23	12,343	-0.19%
2018/07/13	38	37.88	7	37.82	37.05	31	11,991	0.26%
2018/07/12	13	37.46	17	37.77	37.55	-4	11,975	-0.03%
2018/07/11	37	36.53	74	36.18	37.15	-37	11,380	-0.33%
2018/07/10	2	33.43	69	33.67	33.80	-67	10,879	-0.62%
2018/07/06	0	0.00	30	31.70	31.20	-30	11,464	-0.26%
2018/07/04	30	32.40	0	0.00	32.70	30	12,447	0.24%
2018/07/03	60	33.26	0	0.00	32.10	60	13,006	0.46%
2018/07/02	1	33.75	19	33.80	33.10	-18	13,314	-0.14%
2018/06/29	25	33.96	5	34.10	33.90	20	13,399	0.15%
2018/06/28	28	33.57	11	33.76	33.70	17	13,502	0.13%
2018/06/27	1	33.55	0	0.00	32.90	1	13,814	0.01%
2018/06/25	1	33.80	1	34.40	33.80	0	13,903	0.00%
2018/06/22	0	0.00	10	33.35	33.20	-10	13,990	-0.07%
2018/06/20	6	32.79	7	33.08	32.60	-1	14,114	-0.01%
2018/06/19	15	34.17	17	34.22	33.75	-2	14,119	-0.01%
2018/06/15	0	0.00	3	35.80	35.20	-3	14,158	-0.02%
2018/06/14	1	34.85	1	35.35	34.85	0	14,071	0.00%
2018/06/13	3	34.78	0	0.00	34.70	3	14,041	0.02%
2018/06/12	5	35.85	1	36.05	35.45	4	14,084	0.03%
2018/06/11	1	36.15	1	36.00	35.40	0	13,952	0.00%
2018/06/08	0	0.00	2	35.60	35.85	-2	13,940	-0.01%
2018/06/07	5	35.54	2	36.00	35.20	3	13,820	0.02%
2018/06/06	1	36.70	1	35.80	35.70	0	13,746	0.00%
2018/06/05	2	35.73	1	36.10	35.75	1	13,586	0.01%
2018/06/04	3	36.68	1	36.90	36.30	2	13,518	0.01%
2018/06/01	4	35.29	58	35.45	36.20	-54	13,373	-0.40%
2018/05/31	11	34.45	25	34.65	34.25	-14	13,216	-0.11%
2018/05/30	5	34.46	6	34.40	34.40	-1	13,214	-0.01%
2018/05/29	8	35.65	19	35.94	35.20	-11	13,382	-0.08%
2018/05/28	24	34.98	61	34.32	34.90	-37	13,185	-0.28%
2018/05/25	58	33.40	5	33.58	33.10	53	12,886	0.41%
2018/05/24	15	34.30	0	0.00	34.00	15	12,837	0.12%
2018/05/23	3	34.33	5	34.25	34.05	-2	12,805	-0.02%
2018/05/22	11	34.06	84	34.56	35.20	-73	12,626	-0.58%
2018/05/21	4	31.85	3	31.75	32.00	1	12,098	0.01%
2018/05/17	9	31.13	0	0.00	30.85	9	11,992	0.08%
2018/05/16	7	32.12	5	31.50	31.50	2	12,003	0.02%
2018/05/15	6	31.92	1	32.00	31.90	5	12,099	0.04%
2018/05/14	4	32.30	4	31.93	31.75	0	12,428	0.00%
2018/05/11	8	31.48	5	31.77	31.50	3	12,508	0.02%
2018/05/10	1	31.75	23	32.11	32.20	-22	12,735	-0.17%
2018/05/09	1	30.90	3	31.68	31.40	-2	13,108	-0.02%
2018/05/08	23	31.68	2.5	31.76	31.55	20.5	14,501	0.14%
2018/05/07	54	32.51	57	31.28	31.20	-3	14,808	-0.02%
2018/05/04	31	33.64	0	0.00	33.10	31	14,713	0.21%
2018/05/02	4	33.01	2	33.50	33.00	2	14,712	0.01%
2018/04/30	32	32.40	32	33.26	33.05	0	14,683	0.00%
2018/04/27	27	32.02	25	32.60	32.30	2	14,913	0.01%
2018/04/26	15	33.91	47	32.64	32.00	-32	15,227	-0.21%
2018/04/25	2	34.50	3	34.63	34.50	-1	15,131	-0.01%
2018/04/24	29	34.51	2	34.85	34.00	27	15,052	0.18%
2018/04/23	3	35.02	0	0.00	33.60	3	14,844	0.02%
2018/04/20	2	34.85	1	34.90	34.65	1	14,749	0.01%
2018/04/19	20	35.30	5	35.00	35.00	15	14,655	0.10%
2018/04/18	1	35.95	27	35.18	34.70	-26	14,658	-0.18%
2018/04/17	15	36.07	0	0.00	35.50	15	14,648	0.10%
2018/04/16	1	37.55	8	37.26	37.60	-7	14,689	-0.05%
2018/04/12	29	35.88	3	36.35	36.20	26	14,567	0.18%
2018/04/11	66	37.75	10	36.75	35.30	56	14,156	0.40%
2018/04/10	66	38.49	25	38.60	38.20	41	13,821	0.30%
2018/04/09	39	41.47	2	41.15	40.50	37	13,502	0.27%
2018/04/03	38	45.74	9	45.74	45.00	29	13,180	0.22%
2018/04/02	10	49.08	6	49.32	48.95	4	12,886	0.03%
2018/03/31	8	49.98	5	50.52	49.80	3	12,835	0.02%
2018/03/30	6	49.97	32	49.65	50.00	-26	12,756	-0.20%
2018/03/29	1	49.45	27	49.25	48.25	-26	12,456	-0.21%
2018/03/28	27	49.18	2	49.55	48.90	25	12,459	0.20%
2018/03/27	29	49.73	44	49.60	49.85	-15	12,570	-0.12%
2018/03/26	25	48.27	11	48.63	48.40	14	12,396	0.11%
2018/03/23	1	47.00	2	47.10	47.00	-1	12,330	-0.01%
2018/03/22	12	48.53	16	48.45	48.55	-4	12,284	-0.03%
2018/03/21	11	48.71	19	48.62	48.50	-8	12,226	-0.07%
2018/03/20	0	0.00	5	47.14	47.60	-5	12,144	-0.04%
2018/03/19	3	47.08	1	46.90	46.90	2	12,264	0.02%
2018/03/16	0	0.00	33	46.52	47.10	-33	12,420	-0.27%
2018/03/14	10	45.27	5	45.48	45.15	5	12,655	0.04%
2018/03/13	21	45.83	16	45.73	46.00	5	12,882	0.04%
2018/03/12	13	46.08	25	46.60	45.60	-12	13,218	-0.09%
2018/03/09	5	45.96	29	45.96	45.95	-24	13,279	-0.18%
2018/03/08	4	44.60	6	44.87	44.60	-2	13,215	-0.02%
2018/03/07	7	44.52	4	45.18	44.15	3	13,213	0.02%
2018/03/06	27	44.57	10	44.84	45.50	17	13,345	0.13%
2018/03/05	20	44.33	22	44.67	44.30	-2	13,349	-0.01%
2018/03/02	35	44.69	2	44.60	44.55	33	13,462	0.25%
2018/03/01	34	46.47	1	46.85	46.10	33	13,309	0.25%
2018/02/27	1	47.85	1	48.30	47.25	0	13,353	0.00%
2018/02/26	2	48.25	2	47.90	47.60	0	13,472	0.00%
2018/02/23	15	48.15	3	48.15	47.80	12	13,931	0.09%
2018/02/22	6	48.52	4	49.05	48.10	2	14,128	0.01%
2018/02/21	9	49.07	21	48.32	50.50	-12	14,260	-0.08%
2018/02/12	2	46.85	0	0.00	46.15	2	14,596	0.01%
2018/02/09	30	45.03	49	46.03	46.50	-19	15,312	-0.12%
2018/02/08	24	47.37	0	0.00	47.50	24	16,522	0.15%
2018/02/07	3	48.57	55	49.02	49.00	-52	17,249	-0.30%
2018/02/06	50	46.17	10	46.27	46.50	40	17,155	0.23%
2018/02/05	28	47.37	18	48.70	48.50	10	16,883	0.06%
2018/02/02	37	50.53	2	50.00	49.70	35	16,783	0.21%
2018/02/01	15	52.90	6	54.02	51.40	9	16,594	0.05%
2018/01/31	35	55.47	89	55.07	53.10	-54	16,249	-0.33%
2018/01/30	13	53.46	22	53.92	53.10	-9	14,707	-0.06%
2018/01/29	4	52.20	1	51.80	51.50	3	14,188	0.02%
2018/01/26	0	0.00	9	49.98	49.85	-9	14,070	-0.06%
2018/01/25	12	50.22	0	0.00	49.50	12	14,094	0.09%
2018/01/24	0	0.00	3	50.60	51.20	-3	14,062	-0.02%
2018/01/23	8	52.35	13	53.13	50.30	-5	14,143	-0.04%
2018/01/22	48	50.34	9	51.94	53.40	39	13,899	0.28%
2018/01/19	0	0.00	14	48.49	48.80	-14	13,640	-0.10%
2018/01/18	6	47.80	2	48.00	47.35	4	13,612	0.03%
2018/01/17	1	48.55	2	48.78	48.30	-1	13,689	-0.01%
2018/01/16	1	48.15	0	0.00	48.15	1	13,914	0.01%
2018/01/15	4	49.35	1	48.95	48.60	3	13,971	0.02%
2018/01/12	21	50.76	10	50.55	49.95	11	13,983	0.08%
2018/01/11	24	49.43	48	49.84	49.45	-24	13,887	-0.17%
2018/01/10	2	48.70	35	48.89	49.40	-33	13,737	-0.24%
2018/01/09	3	46.52	2	46.88	46.90	1	13,549	0.01%
2018/01/08	7	47.51	3	47.25	47.50	4	13,458	0.03%
2018/01/05	0	0.00	1	46.10	46.30	-1	13,568	-0.01%
2018/01/04	28	46.39	0	0.00	45.80	28	13,668	0.20%
2018/01/03	0	0.00	6	46.22	46.35	-6	13,721	-0.04%
2018/01/02	20	46.46	3	46.37	45.55	17	13,633	0.12%