敦泰 (3545)-元大-屏東券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219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

敦泰 (3545)籌碼相關－元大-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	89.50	6	89.23	88.90	-6	1,540	-0.39%
2024/11/21	5	89.70	1	90.00	88.20	4	1,527	0.26%
2024/11/20	0	88.91	0	0.00	89.20	0	1,486	0.00%
2024/11/19	0	0.00	2	87.30	89.40	-2	1,472	-0.14%
2024/11/18	2	87.80	1	87.70	87.80	1	1,447	0.07%
2024/11/14	1	85.20	0	0.00	85.00	1	1,452	0.07%
2024/11/12	0	0.00	0.1	86.40	87.20	-0.1	1,451	-0.01%
2024/11/11	0	0.00	1	89.00	88.40	-1	1,437	-0.07%
2024/11/08	0.1	88.10	2	89.30	87.00	-1.9	1,427	-0.13%
2024/11/07	0	88.10	1	88.80	88.90	-1	1,426	-0.07%
2024/11/04	1.1	83.34	2	82.75	82.90	-0.9	1,489	-0.06%
2024/11/01	1	83.30	0	83.00	84.80	1	1,507	0.06%
2024/10/30	1	84.80	0.2	85.00	84.40	0.8	1,518	0.05%
2024/10/29	2	84.65	0	0.00	85.70	2	1,527	0.13%
2024/10/28	1	86.00	0	0.00	86.30	1	1,533	0.07%
2024/10/25	0.3	86.50	0	0.00	86.80	0.3	1,544	0.02%
2024/10/24	2.3	88.28	2	87.00	87.00	0.3	1,572	0.02%
2024/10/23	0	88.00	3	87.93	87.90	-3	1,569	-0.19%
2024/10/22	1	88.29	0	0.00	87.80	1	1,589	0.06%
2024/10/18	4	85.97	0	0.00	85.70	4	1,656	0.24%
2024/10/17	1	86.60	1	86.70	86.30	0	1,687	0.00%
2024/10/16	3	86.87	0	0.00	86.90	3	1,719	0.17%
2024/10/15	0.1	88.00	1.2	88.53	88.10	-1.1	1,761	-0.06%
2024/10/14	0	86.90	0	0.00	88.00	0	1,849	0.00%
2024/10/11	1	86.60	3	86.20	87.70	-2	1,938	-0.10%
2024/10/09	0.3	85.69	8	85.65	84.30	-7.7	1,910	-0.40%
2024/10/08	1.1	85.22	0	0.00	85.90	1.1	1,910	0.05%
2024/10/07	0.6	86.17	0.1	86.60	86.50	0.5	1,905	0.03%
2024/10/04	10.3	88.70	7	88.74	87.00	3.3	1,874	0.17%
2024/10/01	6.1	87.07	3	87.29	86.90	3	1,754	0.17%
2024/09/30	0	82.40	3	84.40	85.20	-3	1,667	-0.18%
2024/09/27	0	81.40	0	81.30	81.90	0	1,631	0.00%
2024/09/26	0	0.00	0	81.80	80.60	0	1,638	0.00%
2024/09/23	0.1	80.53	0	81.20	80.40	0.1	1,662	0.01%
2024/09/20	1.5	80.27	3	80.27	80.50	-1.5	1,677	-0.09%
2024/09/19	0	77.91	0	78.20	78.60	0	1,689	0.00%
2024/09/18	0	0.00	0.4	75.70	74.50	-0.4	1,714	-0.02%
2024/09/16	0	0.00	1	75.50	75.80	-1	1,751	-0.06%
2024/09/10	0	73.10	0	0.00	73.00	0	1,892	0.00%
2024/09/09	0	73.90	0	0.00	75.50	0	1,909	0.00%
2024/09/06	0.1	74.33	2	75.05	75.40	-1.9	1,942	-0.10%
2024/09/05	0.2	75.20	0	0.00	73.80	0.2	1,948	0.01%
2024/09/04	1.3	75.70	0	0.00	75.50	1.3	1,965	0.07%
2024/09/03	0.2	80.30	0	0.00	80.00	0.2	1,986	0.01%
2024/09/02	0.1	80.60	0	0.00	81.00	0.1	2,010	0.00%
2024/08/28	0.2	80.80	0	0.00	80.30	0.2	2,098	0.01%
2024/08/27	1.2	80.80	0	80.70	81.10	1.2	2,113	0.06%
2024/08/26	0.3	82.79	0	82.70	81.60	0.3	2,143	0.01%
2024/08/22	1	82.30	0	0.00	81.50	1	2,310	0.04%
2024/08/20	0	0.00	0.2	82.20	82.30	-0.2	2,594	-0.01%
2024/08/19	0	0.00	1.1	82.42	82.60	-1.1	2,613	-0.04%
2024/08/16	0	0.00	2	80.60	80.10	-2	2,600	-0.08%
2024/08/15	0.2	79.80	0	0.00	79.30	0.2	2,591	0.01%
2024/08/13	0	78.70	0	0.00	79.10	0	2,594	0.00%
2024/08/12	2	78.30	2	79.00	79.00	0	2,615	0.00%
2024/08/09	2	78.30	1	78.40	77.30	1	2,615	0.04%
2024/08/08	30	78.01	0	0.00	77.60	30	2,602	1.15%
2024/08/07	1	77.00	1	75.20	77.00	0	2,586	0.00%
2024/08/06	1.3	69.74	1	70.70	70.00	0.3	2,560	0.01%
2024/08/05	2	75.60	0	0.00	74.10	2	2,518	0.08%
2024/08/02	11	83.55	0	0.00	82.30	11	2,500	0.44%
2024/08/01	0.1	84.57	0	0.00	85.00	0.1	2,503	0.00%
2024/07/30	1.1	80.62	1	80.90	83.00	0.1	2,507	0.01%
2024/07/29	1.1	82.32	0	0.00	81.40	1.1	2,499	0.04%
2024/07/26	0	84.04	0	84.56	84.40	0	2,478	0.00%
2024/07/23	0	86.00	1	85.50	86.20	-1	2,466	-0.04%
2024/07/22	2.2	85.12	1	84.40	84.60	1.2	2,450	0.05%
2024/07/19	2.2	89.75	0.1	90.30	88.60	2.2	2,418	0.09%
2024/07/18	1.1	90.67	0	90.67	90.70	1	2,380	0.04%
2024/07/17	2	90.45	0	0.00	90.20	2	2,345	0.09%
2024/07/16	2	91.50	2	91.35	90.90	0	2,329	0.00%
2024/07/15	8	91.11	0	0.00	90.50	8	2,299	0.35%
2024/07/12	9.1	90.28	4	89.04	90.10	5	2,198	0.23%
2024/07/11	0	0.00	12	85.57	85.20	-12	2,098	-0.57%
2024/07/09	1	84.70	0	0.00	85.30	1	2,148	0.05%
2024/07/05	0	87.60	1	87.60	87.50	-1	2,166	-0.05%
2024/07/04	2	86.65	0	0.00	86.50	2	2,188	0.09%
2024/07/03	0	0.00	1	87.20	86.70	-1	2,205	-0.05%
2024/07/02	2	84.45	2	84.70	84.70	0	2,202	0.00%
2024/06/26	3	85.73	1	85.50	85.50	2	2,277	0.09%
2024/06/25	3	87.03	2	86.40	86.40	1	2,295	0.04%
2024/06/24	0.3	89.90	0	90.70	88.40	0.3	2,351	0.01%
2024/06/21	1	90.60	0	0.00	90.30	1	2,399	0.04%
2024/06/20	1	90.30	3	90.97	91.00	-2	2,518	-0.08%
2024/06/19	0	0.00	1	90.30	90.00	-1	2,591	-0.04%
2024/06/18	3	89.50	15	88.91	89.40	-12	2,635	-0.45%
2024/06/17	0	0.00	6.1	90.49	89.20	-6.1	2,635	-0.23%
2024/06/14	0	90.70	0	0.00	90.60	0	2,603	0.00%
2024/06/13	0.1	90.38	0	0.00	91.00	0.1	2,602	0.00%
2024/06/12	1.1	88.23	1	89.00	88.50	0.1	2,585	0.00%
2024/06/11	1	91.00	0	0.00	88.70	1	2,596	0.04%
2024/06/07	0	0.00	1.1	91.32	91.60	-1.1	2,613	-0.04%
2024/06/06	2.1	88.19	1	87.80	87.80	1.1	2,609	0.04%
2024/06/05	0	0.00	1	90.00	89.40	-1	2,617	-0.04%
2024/06/04	0	0.00	0.1	91.76	90.70	-0.1	2,648	0.00%
2024/06/03	10.1	90.79	16	89.83	89.90	-5.9	2,654	-0.22%
2024/05/31	1	89.30	1	89.30	89.30	0	2,689	0.00%
2024/05/29	3	91.77	0	91.60	91.10	3	2,723	0.11%
2024/05/28	6	93.20	4	93.25	92.60	2	2,735	0.07%
2024/05/27	21.5	90.82	4.1	91.17	91.30	17.4	2,655	0.66%
2024/05/24	8.5	89.85	6.3	90.57	90.00	2.2	2,628	0.08%
2024/05/21	0.6	84.20	0	0.00	83.00	0.6	2,626	0.02%
2024/05/17	0	0.00	6	84.45	84.60	-6	3,031	-0.20%
2024/05/16	6	83.40	0	0.00	84.80	6	3,106	0.19%
2024/05/13	0.4	82.16	0	0.00	82.60	0.4	3,264	0.01%
2024/05/10	0	0.00	1	82.60	82.70	-1	3,388	-0.03%
2024/05/09	0.3	83.90	0	0.00	83.00	0.3	3,450	0.01%
2024/05/08	0	85.30	0.3	85.81	85.00	-0.3	3,582	-0.01%
2024/05/07	11.2	86.68	10	85.60	85.60	1.2	3,602	0.03%
2024/05/06	0	0.00	0	86.10	86.70	0	3,610	0.00%
2024/05/03	0	85.10	0.1	85.16	84.80	0	3,636	0.00%
2024/04/29	0.3	83.60	0	0.00	85.20	0.3	4,073	0.01%
2024/04/26	0	0.00	1	83.20	82.50	-1	4,097	-0.02%
2024/04/25	0.1	82.80	1	82.50	82.20	-1	4,145	-0.02%
2024/04/23	0	0.00	0	81.20	81.60	0	4,215	0.00%
2024/04/22	1	80.80	1	80.40	79.60	0	4,237	0.00%
2024/04/19	2	82.80	0	0.00	81.70	2	4,254	0.05%
2024/04/16	0	0.00	1	84.00	83.80	-1	4,277	-0.02%
2024/04/15	1	87.10	0	0.00	87.30	1	4,266	0.02%
2024/04/12	0	90.30	1	89.60	89.30	-1	4,259	-0.02%
2024/04/11	1	90.40	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	0.3	92.30	92.50	-0.3	4,256	-0.01%
2024/04/09	0.7	90.20	0	0.00	90.60	0.7	4,263	0.02%
2024/04/08	1	90.20	1	90.60	90.30	0	4,294	0.00%
2024/04/03	1	92.30	2	91.90	91.10	-1	4,343	-0.02%
2024/04/02	0	0.00	1.9	94.51	94.10	-1.9	4,413	-0.04%
2024/04/01	1.6	94.81	1	94.90	94.90	0.6	4,518	0.01%
2024/03/29	0	94.90	0	0.00	94.80	0	4,548	0.00%
2024/03/28	0.1	95.30	0.1	95.40	94.60	0	4,539	0.00%
2024/03/27	1.2	96.49	7	95.17	95.30	-5.8	4,531	-0.13%
2024/03/26	4.2	95.08	2	95.10	94.70	2.2	4,513	0.05%
2024/03/25	3.8	95.17	0.5	95.10	95.20	3.3	4,464	0.07%
2024/03/22	8	93.00	5	93.12	92.70	3	4,389	0.07%
2024/03/21	2	88.70	1	89.80	90.50	1	4,366	0.02%
2024/03/20	1	91.50	1	91.80	90.20	0	4,360	0.00%
2024/03/19	0	91.30	0	0.00	91.20	0	4,390	0.00%
2024/03/18	1.3	90.41	0	0.00	93.00	1.3	4,413	0.03%
2024/03/15	0	0.00	3	90.57	90.00	-3	4,452	-0.07%
2024/03/14	3	91.37	1	91.00	90.90	2	4,511	0.04%
2024/03/13	1	91.90	1	93.50	91.90	0	4,545	0.00%
2024/03/12	1.1	93.30	0	0.00	93.20	1.1	4,589	0.02%
2024/03/08	1.1	95.29	0	0.00	92.80	1.1	4,720	0.02%
2024/03/07	2.5	94.54	0	0.00	94.50	2.5	4,795	0.05%
2024/03/06	3	97.13	4	96.70	96.60	-1	4,979	-0.02%
2024/03/05	1.1	97.63	0	0.00	98.20	1.1	5,126	0.02%
2024/03/04	1.1	99.47	4	100.18	98.80	-2.9	5,534	-0.05%
2024/02/29	0	0.00	5	97.92	97.50	-5	5,932	-0.08%
2024/02/27	2.5	98.34	1	98.20	98.50	1.5	6,012	0.02%
2024/02/26	12.5	99.98	7	99.50	99.20	5.5	6,141	0.09%
2024/02/23	4	104.88	3	104.50	104.00	1	6,391	0.02%
2024/02/22	1	103.00	3	104.33	105.50	-2	6,602	-0.03%
2024/02/21	75	109.38	82	107.60	105.00	-7	7,258	-0.10%
2024/02/20	11	107.86	12.2	108.01	108.50	-1.2	7,428	-0.02%
2024/02/19	6	106.00	3.6	103.13	105.50	2.4	7,523	0.03%
2024/02/16	3	102.33	12	103.25	103.00	-9	7,920	-0.11%
2024/02/15	2	100.00	1	101.50	101.50	1	8,435	0.01%
2024/02/05	2	100.30	1	100.50	99.20	1	8,495	0.01%
2024/02/02	12	100.63	2	101.00	101.50	10	8,506	0.12%
2024/02/01	2	97.15	1	96.70	96.50	1	8,497	0.01%
2024/01/31	2	101.00	0.1	101.00	99.10	1.9	8,589	0.02%
2024/01/30	1	99.30	1	99.90	99.10	0	8,697	0.00%
2024/01/29	1	100.50	6	99.12	101.00	-5	8,867	-0.06%
2024/01/26	4	100.38	3	99.87	99.80	1	8,900	0.01%
2024/01/25	5	101.90	0	101.00	100.50	5	8,998	0.06%
2024/01/24	16.3	104.93	10	103.75	102.00	6.3	8,974	0.07%
2024/01/23	15	104.36	6	103.17	108.00	9	8,928	0.10%
2024/01/22	3	98.57	2	99.20	100.50	1	8,854	0.01%
2024/01/19	5.1	97.97	4	97.98	97.60	1.1	8,852	0.01%
2024/01/18	2	97.30	2.1	97.40	97.80	-0.1	8,842	0.00%
2024/01/17	6	99.88	4	98.80	98.80	2	8,872	0.02%
2024/01/16	1.1	101.91	2	101.00	101.00	-0.9	8,856	-0.01%
2024/01/15	2	103.50	3	103.83	102.50	-1	8,851	-0.01%
2024/01/12	0.2	103.50	1.3	103.12	103.00	-1.1	8,893	-0.01%
2024/01/11	2	104.25	1	104.50	105.00	1	9,025	0.01%
2024/01/10	0.3	105.00	0	0.00	105.00	0.3	9,070	0.00%
2024/01/09	1	104.00	1	103.50	103.50	0	9,124	0.00%
2024/01/08	1.2	104.62	0	0.00	104.00	1.2	9,124	0.01%
2024/01/03	0.1	106.00	0	0.00	106.00	0.1	9,143	0.00%
2024/01/02	0.5	108.00	0	0.00	107.50	0.5	9,154	0.01%
2023/12/29	1	110.01	0	0.00	112.50	1	9,151	0.01%
2023/12/28	14.4	109.90	1	110.50	110.50	13.4	9,127	0.15%
2023/12/27	3.1	112.03	2	110.50	113.00	1.1	9,171	0.01%
2023/12/26	3	109.67	1	111.00	108.50	2	9,062	0.02%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	0	0.00	3	109.00	108.50	-3	9,165	-0.03%
2023/12/21	2	108.25	2	108.75	108.50	0	9,157	0.00%
2023/12/20	1	113.00	1	112.00	112.50	0	9,099	0.00%
2023/12/19	1	113.50	3.1	112.51	112.50	-2.1	9,077	-0.02%
2023/12/18	2	114.25	2	115.00	114.50	0	9,072	0.00%
2023/12/15	2	114.50	3	113.83	114.00	-1	9,089	-0.01%
2023/12/14	0.1	117.50	2	116.50	116.50	-1.9	9,164	-0.02%
2023/12/13	1	118.00	1	117.50	116.50	0	9,494	0.00%
2023/12/12	1	117.00	9	117.00	117.50	-8	9,528	-0.08%
2023/12/11	1	120.50	1	119.00	119.50	0	9,534	0.00%
2023/12/08	6	122.17	2	121.50	121.50	4	9,510	0.04%
2023/12/07	6	121.42	6	121.50	121.50	0	9,597	0.00%
2023/12/06	3	124.00	1	125.00	122.50	2	9,693	0.02%
2023/12/05	4	123.25	3	124.00	123.00	1	9,620	0.01%
2023/12/04	12	125.42	3	124.67	124.00	9	9,548	0.09%
2023/12/01	7	128.64	6	131.17	126.50	1	9,487	0.01%
2023/11/30	3	131.17	6	130.25	129.00	-3	9,439	-0.03%
2023/11/29	19	132.32	11	131.05	129.00	8	9,273	0.09%
2023/11/28	19	127.13	28.8	128.28	132.50	-9.8	8,835	-0.11%
2023/11/27	5.1	120.43	1.3	122.49	120.50	3.8	8,525	0.04%
2023/11/24	1.2	125.00	2	126.50	125.00	-0.8	8,391	-0.01%
2023/11/22	5	124.60	8.1	124.20	123.50	-3.1	8,077	-0.04%
2023/11/21	11	118.95	11	119.68	120.00	0	7,731	0.00%
2023/11/20	14.1	118.71	15	118.90	118.50	-0.9	7,474	-0.01%
2023/11/17	8	108.88	12.2	109.08	114.00	-4.2	6,753	-0.06%
2023/11/16	7	101.21	19.4	102.29	104.00	-12.4	6,357	-0.20%
2023/11/15	19	99.61	14.2	100.25	101.00	4.8	6,083	0.08%
2023/11/14	19.1	92.19	30.1	93.95	95.00	-11	5,613	-0.20%
2023/11/13	13	86.03	5	86.48	87.40	8	5,040	0.16%
2023/11/10	0	0.00	3	86.37	86.70	-3	4,932	-0.06%
2023/11/09	1.1	85.60	3	86.53	86.20	-1.9	4,887	-0.04%
2023/11/08	13.5	85.96	3	86.03	85.20	10.5	4,798	0.22%
2023/11/07	8.5	85.66	14	86.31	87.80	-5.5	4,648	-0.12%
2023/11/06	3.1	84.89	2	84.60	84.60	1.1	4,454	0.02%
2023/11/03	0	0.00	1	82.30	82.30	-1	4,269	-0.02%
2023/11/02	2	82.90	3.1	83.05	82.50	-1.1	4,213	-0.03%
2023/11/01	0	0.00	2	81.15	81.90	-2	4,076	-0.05%
2023/10/31	4.1	81.63	1	82.30	80.60	3.1	4,025	0.08%
2023/10/30	3	81.00	3	81.00	81.60	0	3,916	0.00%
2023/10/27	5	78.10	0	0.00	77.60	5	3,800	0.13%
2023/10/26	0	0.00	1	80.20	78.80	-1	3,783	-0.03%
2023/10/25	1	82.40	2	81.90	81.10	-1	3,776	-0.03%
2023/10/20	3	80.57	2	79.80	80.70	1	3,753	0.03%
2023/10/19	6	81.47	9	82.58	82.00	-3	3,700	-0.08%
2023/10/18	5	80.78	3	81.00	79.70	2	3,577	0.06%
2023/10/17	0	0.00	2	80.00	79.50	-2	3,552	-0.06%
2023/10/16	2	77.10	2	77.60	77.00	0	3,472	0.00%
2023/10/13	2	78.70	1	79.50	78.60	1	3,450	0.03%
2023/10/12	3	79.30	0	0.00	78.70	3	3,452	0.09%
2023/10/11	1	82.95	1	82.00	78.80	0	3,445	0.00%
2023/10/06	2	81.75	0	0.00	81.20	2	3,413	0.06%
2023/10/05	0	0.00	1.1	79.80	80.90	-1.1	3,374	-0.03%
2023/10/04	2.1	78.98	0	0.00	79.20	2.1	3,337	0.06%
2023/10/03	3	79.10	11	79.51	80.50	-8	3,340	-0.24%
2023/10/02	2	75.50	1.1	75.83	76.40	0.9	3,217	0.03%
2023/09/28	1	77.70	1	76.50	75.60	0	3,210	0.00%
2023/09/27	3	77.90	5	79.32	77.80	-2	3,180	-0.06%
2023/09/26	2	78.10	3	77.60	77.40	-1	3,067	-0.03%
2023/09/25	3	78.90	0	0.00	78.00	3	3,066	0.10%
2023/09/22	1	78.00	3	78.00	78.70	-2	3,059	-0.07%
2023/09/21	0.1	79.30	1	78.80	78.70	-0.9	3,040	-0.03%
2023/09/20	1.5	81.07	3	80.43	79.10	-1.5	2,972	-0.05%
2023/09/19	4	81.50	5	81.52	81.40	-1	2,883	-0.03%
2023/09/18	7	82.46	16.5	83.10	82.30	-9.5	2,756	-0.35%
2023/09/15	2	79.75	2	78.80	78.70	0	2,391	0.00%
2023/09/14	0	0.00	2	77.80	78.40	-2	2,341	-0.09%
2023/09/13	10	76.90	10	76.40	76.90	0	2,285	0.00%
2023/09/12	2	76.20	1	75.90	76.00	1	2,250	0.04%
2023/09/11	21	77.05	15.3	77.33	79.00	5.7	2,131	0.27%
2023/09/08	2	73.50	1	73.40	73.60	1	1,974	0.05%
2023/09/07	3	74.63	1	75.60	74.60	2	2,002	0.10%
2023/09/06	0	0.00	7	75.10	74.80	-7	2,032	-0.34%
2023/09/05	21.3	75.78	10.2	75.28	75.00	11.1	1,975	0.56%
2023/09/04	1	74.00	1	73.80	73.70	0	1,790	0.00%
2023/09/01	5	72.50	1	72.50	72.00	4	1,787	0.22%
2023/08/30	0	0.00	0	71.10	71.40	0	1,794	0.00%
2023/08/28	0	0.00	1	68.80	68.60	-1	1,803	-0.06%
2023/08/24	0	0.00	0	70.30	69.80	0	1,872	0.00%
2023/08/22	0	0.00	3	70.17	69.40	-3	1,941	-0.15%
2023/08/21	1	69.40	0	0.00	69.50	1	1,967	0.05%
2023/08/18	1	70.40	0	0.00	70.00	1	2,004	0.05%
2023/08/17	0	0.00	3	70.47	71.10	-3	2,020	-0.15%
2023/08/16	2	69.55	2	69.40	69.40	0	2,040	0.00%
2023/08/15	0	0.00	7	68.56	69.30	-7	2,055	-0.34%
2023/08/14	1	67.00	0	0.00	65.70	1	2,073	0.05%
2023/08/10	5	72.72	0	0.00	69.40	5	2,148	0.23%
2023/08/08	0	0.00	1	70.80	70.70	-1	2,125	-0.05%
2023/08/07	0	0.00	2	71.40	72.00	-2	2,154	-0.09%
2023/08/04	0	72.00	0	0.00	72.10	0	2,211	0.00%
2023/08/02	0	0.00	1.1	72.13	72.10	-1.1	2,278	-0.05%
2023/07/31	1	71.40	1	71.40	71.50	0	2,432	0.00%
2023/07/28	0	73.29	9	73.49	73.10	-9	2,435	-0.37%
2023/07/27	14	72.93	1	73.58	72.50	13	2,419	0.54%
2023/07/26	1	69.00	0	0.00	68.80	1	2,367	0.04%
2023/07/25	2	69.90	0	0.00	69.70	2	2,435	0.08%
2023/07/24	0	71.50	0	0.00	69.80	0	2,434	0.00%
2023/07/21	1	71.03	10	71.80	71.90	-9	2,454	-0.36%
2023/07/13	1	71.71	0	0.00	71.30	1	2,744	0.04%
2023/07/11	2	72.40	0	0.00	71.90	2	2,972	0.07%
2023/07/10	0	73.01	0	0.00	72.00	0	3,122	0.00%
2023/07/07	1	75.30	0	0.00	75.40	1	3,481	0.03%
2023/07/05	3.1	77.74	0	0.00	77.50	3.1	3,792	0.08%
2023/07/04	0	0.00	2	77.60	78.50	-2	4,011	-0.05%
2023/07/03	1	77.60	0	78.00	77.20	1	4,030	0.03%
2023/06/30	1.1	78.39	0	0.00	78.40	1.1	4,018	0.03%
2023/06/29	0	78.90	0	0.00	79.10	0	4,028	0.00%
2023/06/27	0	0.00	1	77.70	77.70	-1	4,110	-0.02%
2023/06/26	0	0.00	1.1	78.82	78.80	-1.1	4,126	-0.03%
2023/06/21	0	80.10	0	0.00	80.00	0	4,150	0.00%
2023/06/20	2	80.70	0	0.00	79.80	2	4,207	0.05%
2023/06/19	1	82.20	1	82.70	81.90	0	4,287	0.00%
2023/06/16	4	81.85	1	82.20	82.30	3	4,546	0.07%
2023/06/15	1	82.00	1	82.20	82.10	0	4,682	0.00%
2023/06/14	0	0.00	1	83.30	83.00	-1	4,689	-0.02%
2023/06/13	1	85.00	5	84.74	85.00	-4	4,690	-0.09%
2023/06/09	0	0.00	1	82.90	82.50	-1	4,657	-0.02%
2023/06/08	0	0.00	0.1	82.13	82.30	-0.1	4,711	0.00%
2023/06/07	0	0.00	1	84.50	84.50	-1	4,753	-0.02%
2023/06/06	0.1	82.50	1	82.30	82.10	-0.9	4,774	-0.02%
2023/06/05	1	84.80	1	84.40	84.30	0	4,783	0.00%
2023/06/01	0.1	83.40	1	83.80	83.20	-0.9	4,809	-0.02%
2023/05/31	10	84.50	10	85.20	85.00	0	4,830	0.00%
2023/05/30	1.1	83.94	0	0.00	84.00	1.1	4,864	0.02%
2023/05/29	0	0.00	1	83.60	83.70	-1	4,962	-0.02%
2023/05/24	1	81.80	2	82.70	83.20	-1	5,067	-0.02%
2023/05/22	0	0.00	5	82.00	81.00	-5	5,231	-0.10%
2023/05/18	0	0.00	2	79.80	79.70	-2	5,492	-0.04%
2023/05/17	0	0.00	2	78.55	78.70	-2	5,465	-0.04%
2023/05/16	0	0.00	1.1	77.28	77.10	-1.1	5,439	-0.02%
2023/05/15	0	0.00	1	74.30	74.30	-1	5,379	-0.02%
2023/05/12	2	74.25	1	74.60	74.20	1	5,372	0.02%
2023/05/10	2	75.20	0.7	75.30	75.70	1.3	5,416	0.02%
2023/05/09	1.2	73.92	4	73.50	73.80	-2.8	5,407	-0.05%
2023/05/08	7.2	78.52	7.3	76.57	76.00	-0.1	5,381	0.00%
2023/05/04	1	77.91	6	78.08	78.00	-5	5,318	-0.09%
2023/05/03	0	0.00	3	79.80	78.50	-3	5,364	-0.06%
2023/05/02	1	79.80	0	0.00	79.80	1	5,400	0.02%
2023/04/25	2.1	81.46	2	80.95	79.00	0.1	5,334	0.00%
2023/04/21	0.1	82.00	0	0.00	81.50	0.1	5,285	0.00%
2023/04/20	0.2	83.40	0	0.00	83.20	0.2	5,273	0.00%
2023/04/19	6.1	86.21	11	86.80	85.10	-4.9	5,294	-0.09%
2023/04/17	3	89.57	4	89.58	89.30	-1	5,247	-0.02%
2023/04/14	18.1	89.88	4	89.70	89.40	14.1	5,271	0.27%
2023/04/13	2.1	88.49	4.4	88.62	87.80	-2.4	5,269	-0.04%
2023/04/12	21.6	90.58	21	91.07	91.40	0.6	5,117	0.01%
2023/04/11	10	86.50	11	85.97	86.90	-1	4,723	-0.02%
2023/04/10	1	83.20	0	0.00	81.70	1	4,506	0.02%
2023/04/07	11	82.16	12.2	83.23	83.00	-1.2	4,459	-0.03%
2023/03/27	0	78.60	2	79.10	78.50	-2	4,226	-0.05%
2023/03/24	0	0.00	2	78.10	78.50	-2	4,260	-0.05%
2023/03/23	1.3	77.22	0	0.00	77.50	1.3	4,255	0.03%
2023/03/22	6	79.40	1	78.80	78.80	5	4,202	0.12%
2023/03/21	16	81.18	8	80.88	80.90	8	4,105	0.19%
2023/03/20	3	80.50	12	78.96	81.00	-9	3,858	-0.23%
2023/03/17	1	76.00	0	0.00	76.00	1	3,720	0.03%
2023/03/16	2	75.25	0	0.00	74.60	2	3,706	0.05%
2023/03/13	0	0.00	2	76.00	76.30	-2	3,722	-0.05%
2023/03/08	1	76.00	26	75.80	76.10	-25	3,713	-0.67%
2023/03/07	1	76.00	0	0.00	76.10	1	3,711	0.03%
2023/03/03	1	75.00	0	0.00	75.00	1	3,693	0.03%
2023/03/02	1	74.70	2	75.45	74.70	-1	3,712	-0.03%
2023/03/01	2	76.35	1	76.80	76.90	1	3,645	0.03%
2023/02/24	0	72.40	0	0.00	71.90	0	3,589	0.00%
2023/02/22	2	73.50	1	75.20	73.20	1	3,597	0.03%
2023/02/21	13	77.17	19	77.35	77.00	-6	3,620	-0.17%
2023/02/20	1	74.10	0.1	74.50	75.20	0.9	3,691	0.02%
2023/02/17	7.1	73.27	8	73.16	74.00	-0.9	4,151	-0.02%
2023/02/16	1	72.50	6.6	70.97	72.60	-5.6	4,027	-0.14%
2023/02/14	2	70.65	0	70.00	69.50	2	4,204	0.05%
2023/02/10	5	69.98	0	0.00	69.50	5	5,014	0.10%
2023/02/09	6	71.13	0	0.00	70.50	6	5,118	0.12%
2023/02/08	0	0.00	0.1	71.60	71.50	-0.1	5,150	0.00%
2023/02/07	0	0.00	1.2	70.53	70.70	-1.2	5,122	-0.02%
2023/02/02	0	0.00	4.2	70.04	70.30	-4.2	5,155	-0.08%
2023/02/01	6	67.82	0.5	68.20	68.40	5.5	5,177	0.11%
2023/01/31	1	67.10	5	66.90	66.90	-4	5,197	-0.08%
2023/01/30	0	0.00	0	65.30	65.50	0	5,194	0.00%
2023/01/13	24	62.40	26	63.05	62.40	-2	5,404	-0.04%
2023/01/12	4	63.50	4	63.93	63.50	0	5,475	0.00%
2023/01/09	15	63.29	18	63.13	63.50	-3	6,065	-0.05%
2023/01/06	0	0.00	3	62.77	63.70	-3	6,035	-0.05%
2023/01/05	1	62.10	0	0.00	61.80	1	5,979	0.02%
2023/01/04	3	62.60	2	63.49	62.20	1	5,993	0.02%
2023/01/03	14	62.12	17	62.41	62.60	-3	5,910	-0.05%
2022/12/28	2	58.90	2.1	58.63	58.20	-0.1	5,845	0.00%
2022/12/27	2	60.00	4	60.89	59.80	-2	5,866	-0.03%
2022/12/23	0	59.00	0	0.00	59.40	0	5,829	0.00%
2022/12/22	0	0.00	1	58.20	58.10	-1	5,827	-0.02%
2022/12/20	2	58.30	0	0.00	56.50	2	5,857	0.03%
2022/12/19	5	59.50	5	59.60	59.50	0	5,850	0.00%
2022/12/16	18	60.55	17	61.01	60.50	1	5,835	0.02%
2022/12/15	0	0.00	1	63.40	62.60	-1	5,786	-0.02%
2022/12/14	10	62.88	8	62.60	62.80	2	5,761	0.03%
2022/12/13	1	62.90	1	63.20	62.50	0	5,747	0.00%
2022/12/12	22	62.68	31	62.47	62.60	-9	5,742	-0.16%
2022/12/09	8	63.80	8	64.20	63.70	0	5,724	0.00%
2022/12/08	6	63.83	4	64.10	64.00	2	5,719	0.03%
2022/12/07	5	64.60	0	0.00	64.30	5	5,716	0.09%
2022/12/06	0	0.00	11	66.83	66.10	-11	5,696	-0.19%
2022/12/05	2	68.70	1	69.80	68.20	1	5,685	0.02%
2022/12/02	21	68.15	16	67.75	68.00	5	5,654	0.09%
2022/12/01	3	67.40	10.1	67.84	68.00	-7.1	5,641	-0.13%
2022/11/30	2	65.80	0	65.80	65.70	2	5,581	0.04%
2022/11/29	0.5	64.90	0	0.00	64.30	0.5	5,610	0.01%
2022/11/28	1	65.10	0	0.00	64.90	1	5,614	0.02%
2022/11/25	1	65.50	0	0.00	65.20	1	5,617	0.02%
2022/11/24	14.5	65.97	2.1	65.71	66.10	12.4	5,615	0.22%
2022/11/23	6	64.43	8	64.31	64.30	-2	5,568	-0.04%
2022/11/22	4	64.07	1	63.70	63.60	3	5,568	0.05%
2022/11/21	17.1	66.61	17	66.89	65.50	0.1	5,547	0.00%
2022/11/18	0	0.00	10	69.10	67.60	-10	5,540	-0.18%
2022/11/17	30	68.71	20	68.58	68.30	10	5,558	0.18%
2022/11/16	6.1	67.50	10	67.32	69.00	-3.9	5,487	-0.07%
2022/11/15	15.1	64.45	23	63.07	67.40	-7.9	5,320	-0.15%
2022/11/14	7	67.50	6	67.50	67.50	1	4,863	0.02%
2022/11/11	6	75.30	7	77.20	75.00	-1	4,998	-0.02%
2022/11/10	5	76.30	4	75.90	75.00	1	4,862	0.02%
2022/11/09	35	77.15	34	77.01	76.80	1	4,819	0.02%
2022/11/08	1	73.70	4	74.76	76.50	-3	4,351	-0.07%
2022/11/07	0	0.00	2	68.20	69.60	-2	4,334	-0.05%
2022/11/04	13	66.22	12	65.50	66.60	1	4,277	0.02%
2022/11/03	2	67.25	2	66.70	67.00	0	4,307	0.00%
2022/11/02	0	0.00	2	68.30	67.80	-2	4,309	-0.05%
2022/11/01	15	67.95	13	67.79	68.00	2	4,366	0.05%
2022/10/31	1	69.10	2	68.50	68.50	-1	4,354	-0.02%
2022/10/28	38	67.57	37	70.48	67.00	1	4,338	0.02%
2022/10/27	1	72.20	4	72.33	72.90	-3	4,307	-0.07%
2022/10/26	2	70.00	5	69.38	70.00	-3	4,326	-0.07%
2022/10/24	6	71.31	4	72.75	69.50	2	4,469	0.05%
2022/10/21	16	70.11	13	72.86	69.90	3	4,596	0.07%
2022/10/20	1	73.60	0	0.00	74.00	1	4,546	0.02%
2022/10/19	40	74.02	22	73.56	74.90	18	4,500	0.40%
2022/10/18	7	73.31	18.1	73.41	74.00	-11.1	4,386	-0.25%
2022/10/17	32	68.29	9.1	69.50	70.80	23	4,107	0.56%
2022/10/14	0	0.00	1	62.81	65.60	-1	3,981	-0.03%
2022/10/13	10	60.86	9	64.04	60.00	1	4,016	0.02%
2022/10/12	12	64.36	11	64.54	65.70	1	4,029	0.02%
2022/10/07	2	68.15	2	67.85	67.90	0	4,017	0.00%
2022/10/06	1	66.71	0	66.80	68.00	1	4,013	0.02%
2022/10/05	0	0.00	0	67.00	67.20	0	4,016	0.00%
2022/10/04	0	0.00	1	64.40	64.80	-1	4,013	-0.03%
2022/10/03	0	0.00	0	61.80	61.70	0	4,018	0.00%
2022/09/30	0	0.00	1	57.50	61.00	-1	4,083	-0.02%
2022/09/29	0	0.00	0.4	60.61	59.40	-0.4	4,167	-0.01%
2022/09/27	0	0.00	0.1	61.13	62.70	-0.1	4,281	0.00%
2022/09/26	2	62.60	1	60.60	60.80	1	4,336	0.02%
2022/09/23	11.1	66.46	8	66.25	66.20	3.1	4,392	0.07%
2022/09/22	4	67.30	4	67.20	67.30	0	4,441	0.00%
2022/09/21	0	0.00	0.1	68.30	68.20	-0.1	4,466	0.00%
2022/09/20	0.1	69.10	0	0.00	68.70	0.1	4,489	0.00%
2022/09/19	1	68.90	1	68.60	68.60	0	4,527	0.00%
2022/09/16	0	70.10	0	0.00	69.50	0	4,574	0.00%
2022/09/15	1	71.70	1	72.00	71.00	0	4,639	0.00%
2022/09/14	1	71.09	3	71.13	71.10	-2	4,722	-0.04%
2022/09/13	2	71.80	2	72.05	71.10	0	4,779	0.00%
2022/09/12	3	71.10	1	71.40	70.70	2	4,887	0.04%
2022/09/08	5	68.70	3.1	69.39	69.90	1.9	4,964	0.04%
2022/09/07	0	0.00	1.2	68.54	68.30	-1.2	4,991	-0.02%
2022/09/06	2.1	71.48	2	72.40	69.50	0.1	4,993	0.00%
2022/09/05	10	72.08	11.1	74.19	71.90	-1.1	4,984	-0.02%
2022/09/02	0	0.00	1	76.10	76.10	-1	4,963	-0.02%
2022/09/01	1	76.10	0	0.00	75.10	1	4,958	0.02%
2022/08/31	4.1	75.49	8.1	75.50	77.00	-4	4,952	-0.08%
2022/08/30	2	75.00	2	74.60	74.90	0	4,964	0.00%
2022/08/29	0	75.10	7	75.10	74.30	-7	4,984	-0.14%
2022/08/26	5	77.54	23	78.16	77.30	-18	4,987	-0.36%
2022/08/25	7.1	78.63	2	78.95	78.10	5.1	5,040	0.10%
2022/08/24	20	78.59	2	78.50	78.00	18	5,252	0.34%
2022/08/23	6	76.35	6	76.60	76.60	0	5,210	0.00%
2022/08/22	1	78.60	2	79.05	77.80	-1	5,185	-0.02%
2022/08/19	7	78.13	1	79.10	77.90	6	5,145	0.12%
2022/08/18	2	78.19	8.1	78.61	77.80	-6.1	5,075	-0.12%
2022/08/17	2	76.60	12	76.43	75.10	-10	4,915	-0.20%
2022/08/16	12.3	76.33	11	76.99	76.00	1.3	4,912	0.03%
2022/08/15	9	77.80	13	77.88	78.50	-4	4,862	-0.08%
2022/08/12	30	75.69	3.1	74.10	75.20	27	4,746	0.57%
2022/08/11	4	71.03	7	70.67	70.80	-3	4,603	-0.07%
2022/08/10	0	0.00	21	69.95	70.60	-21	4,606	-0.46%
2022/08/09	2.1	69.34	0	0.00	68.90	2.1	4,544	0.05%
2022/08/08	0	68.50	1	68.90	69.50	-1	4,547	-0.02%
2022/08/05	2	67.45	0	0.00	67.30	2	4,483	0.05%
2022/08/04	19	65.89	17	66.02	66.70	2	4,484	0.04%
2022/08/03	4.5	67.57	6	67.73	67.70	-1.5	4,456	-0.03%
2022/08/02	8.2	67.73	3	68.40	66.60	5.2	4,450	0.12%
2022/08/01	14	70.04	9	70.33	69.90	5	4,395	0.11%
2022/07/29	8.2	74.81	5.3	75.19	74.10	2.9	4,285	0.07%
2022/07/28	34.4	78.29	5	78.80	76.60	29.4	4,233	0.69%
2022/07/27	0	0.00	3	95.93	96.70	-3	4,070	-0.07%
2022/07/26	1.1	96.15	0	97.50	96.20	1.1	4,018	0.03%
2022/07/25	2	100.05	0.2	100.49	99.00	1.8	4,036	0.04%
2022/07/22	1.1	102.95	3	101.83	101.50	-1.9	4,072	-0.05%
2022/07/21	1.2	101.58	1	102.50	102.50	0.2	4,139	0.00%
2022/07/20	1	100.50	0	100.50	101.00	1	4,284	0.02%
2022/07/19	9.1	97.92	10.1	95.99	98.60	-1	4,288	-0.02%
2022/07/18	1.1	93.71	1	94.10	95.60	0.1	4,245	0.00%
2022/07/15	1	90.70	2.1	92.02	92.10	-1.1	4,259	-0.03%
2022/07/14	1	91.10	1	91.20	91.00	0	4,246	0.00%
2022/07/13	0	0.00	0.4	89.35	89.30	-0.4	4,230	-0.01%
2022/07/12	3	87.20	7	87.23	86.60	-4	4,242	-0.09%
2022/07/11	7.1	89.80	8	90.50	90.00	-1	4,267	-0.02%
2022/07/08	2.1	90.21	2.1	90.58	90.60	0	4,246	0.00%
2022/07/07	5.1	84.74	4	85.55	87.80	1.1	4,192	0.03%
2022/07/06	3	88.00	4	88.33	86.20	-1	4,143	-0.02%
2022/07/05	0.1	84.00	0	0.00	86.50	0.1	4,142	0.00%
2022/07/04	1	84.90	1	84.10	83.70	0	4,137	0.00%
2022/07/01	3.2	84.24	2	85.45	81.90	1.2	4,170	0.03%
2022/06/30	1.1	90.79	1	90.60	90.00	0.1	4,076	0.00%
2022/06/29	0.1	94.30	0	0.00	93.80	0.1	4,020	0.00%
2022/06/28	1	94.90	0	0.00	94.70	1	3,986	0.03%
2022/06/27	1.1	97.28	0	97.37	97.10	1	3,975	0.03%
2022/06/24	0	0.00	4.1	93.70	93.70	-4.1	3,952	-0.10%
2022/06/23	2	91.90	3	92.03	91.70	-1	3,908	-0.03%
2022/06/22	1.1	92.17	0	0.00	91.70	1.1	3,866	0.03%
2022/06/21	0	0.00	1.1	95.35	97.50	-1.1	3,801	-0.03%
2022/06/20	13.1	98.70	9	97.04	93.60	4.1	3,775	0.11%
2022/06/17	3.1	102.98	2	103.25	102.00	1.1	3,668	0.03%
2022/06/16	4	112.38	0.1	108.00	107.00	3.9	3,615	0.11%
2022/06/15	1	112.50	3	113.00	112.50	-2	3,608	-0.06%
2022/06/14	1	114.00	1	114.50	116.00	0	3,636	0.00%
2022/06/10	1	117.00	1	117.50	118.00	0	3,665	0.00%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	1	119.01	1	120.00	118.50	0	3,680	0.00%
2022/06/07	3	119.67	7	121.00	120.00	-4	3,688	-0.11%
2022/06/06	1	119.50	0	0.00	119.00	1	3,691	0.03%
2022/06/02	13	119.04	5	120.30	119.00	8	3,742	0.21%
2022/06/01	11	123.50	15	121.93	121.00	-4	3,709	-0.11%
2022/05/31	5	114.60	7.3	115.00	115.00	-2.3	3,485	-0.07%
2022/05/30	4	113.50	5	114.10	114.00	-1	3,492	-0.03%
2022/05/27	1	111.50	0	0.00	111.50	1	3,558	0.03%
2022/05/26	1.1	109.55	1	110.50	109.50	0.1	3,583	0.00%
2022/05/25	4	109.75	2	110.00	110.00	2	3,758	0.05%
2022/05/24	6.1	110.02	3	111.00	109.50	3.1	4,117	0.08%
2022/05/23	11	113.00	5	113.70	113.00	6	4,198	0.14%
2022/05/20	0	0.00	1.1	117.00	115.50	-1.1	4,183	-0.03%
2022/05/19	2.4	117.33	8	118.06	118.50	-5.6	4,166	-0.13%
2022/05/18	5.2	118.04	3.1	119.16	118.50	2.1	4,147	0.05%
2022/05/17	0	0.00	0.1	115.00	115.00	-0.1	4,103	0.00%
2022/05/16	0	0.00	0.1	114.50	113.00	-0.1	4,113	0.00%
2022/05/13	0.1	115.50	0.1	116.50	115.00	0	4,163	0.00%
2022/05/12	3.1	114.95	4	114.13	114.50	-0.9	4,183	-0.02%
2022/05/11	0	0.00	0.5	115.28	114.50	-0.5	4,171	-0.01%
2022/05/10	1	110.50	3	113.00	117.50	-2	4,182	-0.05%
2022/05/09	2	114.25	0	0.00	113.00	2	4,171	0.05%
2022/05/06	7	117.08	1	117.50	117.00	6	4,173	0.14%
2022/05/05	1	120.50	0	0.00	119.50	1	4,177	0.02%
2022/05/04	10	118.00	4	118.75	119.00	6	4,159	0.14%
2022/05/03	5	116.70	3	115.83	117.00	2	4,139	0.05%
2022/04/29	2	117.75	1	118.50	116.00	1	4,183	0.02%
2022/04/28	2.2	114.68	2.1	115.55	115.50	0.1	4,171	0.00%
2022/04/27	1.3	112.71	3	112.50	116.00	-1.7	4,117	-0.04%
2022/04/26	16.1	123.56	12	121.00	119.00	4.1	4,020	0.10%
2022/04/25	1.1	117.50	5	117.50	118.50	-4	3,885	-0.10%
2022/04/22	11	121.59	1	122.00	122.00	10	3,870	0.26%
2022/04/21	1	125.50	1.1	126.95	125.50	-0.1	3,937	0.00%
2022/04/20	0	122.50	0	0.00	122.50	0	3,919	0.00%
2022/04/19	1	123.00	1	122.00	121.00	0	4,027	0.00%
2022/04/18	0.1	123.00	0	0.00	122.50	0.1	4,064	0.00%
2022/04/15	1.3	124.76	1.1	123.55	122.50	0.2	4,097	0.00%
2022/04/13	2	128.50	0	0.00	128.50	2	4,267	0.05%
2022/04/12	0.3	126.33	0	0.00	128.00	0.3	4,364	0.01%
2022/04/11	2.2	126.96	2	129.00	126.00	0.2	4,512	0.01%
2022/04/08	0.1	132.00	1	133.48	131.00	-0.9	4,545	-0.02%
2022/04/07	5.2	133.75	2.6	131.82	131.00	2.6	4,502	0.06%
2022/04/06	0.2	143.18	1	143.00	142.50	-0.8	4,416	-0.02%
2022/04/01	1.1	145.00	6	144.50	145.00	-4.9	4,538	-0.11%
2022/03/31	1.1	146.05	2	147.50	146.00	-0.9	4,634	-0.02%
2022/03/30	2	148.00	1	149.00	148.00	1	4,706	0.02%
2022/03/29	2.1	147.05	1	149.00	148.00	1.1	4,718	0.02%
2022/03/28	3.1	146.82	0	0.00	147.00	3.1	4,760	0.07%
2022/03/25	0	0.00	1	149.50	149.50	-1	4,806	-0.02%
2022/03/24	0.1	150.50	1	151.00	152.00	-0.9	4,901	-0.02%
2022/03/23	1	152.00	4	150.25	151.50	-3	4,982	-0.06%
2022/03/22	7.1	148.29	4	147.88	148.00	3.1	5,150	0.06%
2022/03/21	5	151.50	4	150.75	150.00	1	5,207	0.02%
2022/03/18	0.1	148.00	0	0.00	149.00	0.1	5,238	0.00%
2022/03/17	2	148.25	2	148.50	148.00	0	5,245	0.00%
2022/03/16	0	0.00	2	145.00	145.00	-2	5,277	-0.04%
2022/03/15	2.1	145.23	4	144.38	144.00	-1.9	5,332	-0.04%
2022/03/14	3	146.00	1	148.00	148.00	2	5,398	0.04%
2022/03/11	1	145.50	6	145.00	145.00	-5	5,615	-0.09%
2022/03/10	0	149.00	5	149.90	148.00	-5	5,715	-0.09%
2022/03/09	5	146.00	1	146.00	146.00	4	5,782	0.07%
2022/03/08	5.4	145.41	3	148.50	142.50	2.4	5,897	0.04%
2022/03/07	0	148.00	5	149.50	147.00	-5	5,927	-0.08%
2022/03/04	5	153.70	1	155.00	153.00	4	5,994	0.07%
2022/03/02	3	156.50	7	155.36	156.50	-4	6,211	-0.06%
2022/03/01	1	153.00	2	153.00	153.50	-1	6,202	-0.02%
2022/02/25	8	153.88	5	157.90	152.00	3	6,280	0.05%
2022/02/24	15	156.13	13.5	156.34	156.00	1.6	6,265	0.02%
2022/02/23	2	154.50	5.1	151.94	154.50	-3.1	6,083	-0.05%
2022/02/22	1	146.96	0	0.00	146.00	1	6,358	0.02%
2022/02/21	0	0.00	3	150.00	149.50	-3	7,504	-0.04%
2022/02/17	2	149.50	1	150.00	149.50	1	8,303	0.01%
2022/02/16	1.1	148.50	0	0.00	147.50	1.1	8,404	0.01%
2022/02/15	2	147.51	1	147.50	146.00	1	8,455	0.01%
2022/02/14	1	148.50	0	0.00	149.50	1	8,475	0.01%
2022/02/11	1	152.50	0	0.00	152.50	1	8,516	0.01%
2022/02/10	2.1	153.53	1	152.50	153.50	1.1	8,699	0.01%
2022/02/08	0.5	152.00	3.1	150.04	153.00	-2.6	8,868	-0.03%
2022/02/07	1.2	143.93	0	0.00	146.50	1.2	8,910	0.01%
2022/01/26	5.1	146.22	0	0.00	145.50	5.1	8,992	0.06%
2022/01/25	1	148.01	4	145.50	145.00	-3	9,153	-0.03%
2022/01/24	4	149.25	5	146.60	149.50	-1	9,426	-0.01%
2022/01/21	3	150.84	6	150.25	149.50	-3	9,663	-0.03%
2022/01/20	0	154.50	2	154.25	154.00	-2	10,078	-0.02%
2022/01/18	1.1	157.93	2	158.75	155.50	-1	10,457	-0.01%
2022/01/17	2	153.50	1	156.50	157.50	1	10,516	0.01%
2022/01/14	6.1	150.89	3	151.50	152.00	3.1	10,633	0.03%
2022/01/13	3	156.67	1	155.00	155.00	2	11,031	0.02%
2022/01/12	13	155.23	7	153.86	156.00	6	11,081	0.05%
2022/01/11	3.5	160.00	7	158.43	159.00	-3.5	11,147	-0.03%
2022/01/10	2	159.50	8	161.44	163.50	-6	11,206	-0.05%
2022/01/07	6.2	160.07	5	161.60	159.00	1.2	11,373	0.01%
2022/01/06	6.1	163.27	2.1	163.79	163.00	4	11,458	0.03%
2022/01/05	7.8	168.45	2	167.50	167.50	5.8	11,517	0.05%
2022/01/04	14.1	174.88	3	173.67	172.50	11.1	11,520	0.10%
2022/01/03	0.1	176.50	3.2	174.08	176.50	-3.1	11,503	-0.03%
2021/12/29	1	171.00	1	171.50	171.00	0	11,897	0.00%
2021/12/28	9	172.67	6	173.00	171.00	3	12,314	0.02%
2021/12/27	5	166.00	0	0.00	173.00	5	12,392	0.04%
2021/12/24	11.6	168.43	12	168.25	167.50	-0.4	12,543	0.00%
2021/12/23	2	171.25	0	0.00	170.50	2	12,641	0.02%
2021/12/22	1	172.50	1	174.00	171.00	0	12,757	0.00%
2021/12/21	0	0.00	1	171.00	172.50	-1	12,817	-0.01%
2021/12/20	7	173.36	9.8	172.41	170.50	-2.8	12,865	-0.02%
2021/12/17	3	171.33	4.1	172.50	170.00	-1.1	12,878	-0.01%
2021/12/16	7	172.71	7.1	172.57	173.00	-0.1	12,975	0.00%
2021/12/15	4.1	161.50	7	166.93	167.50	-2.9	12,895	-0.02%
2021/12/14	7.3	160.75	5	161.90	160.50	2.3	12,907	0.02%
2021/12/13	2	166.75	0	0.00	167.00	2	12,940	0.02%
2021/12/10	14	165.57	7	163.50	165.50	7	13,087	0.05%
2021/12/09	5	170.10	17	170.76	169.00	-12	13,075	-0.09%
2021/12/08	20	173.85	8	173.38	173.00	12	13,121	0.09%
2021/12/07	6	174.67	6.1	174.68	173.00	-0.1	13,391	0.00%
2021/12/06	8	173.13	3	172.17	172.50	5	13,493	0.04%
2021/12/03	1	169.50	3	170.33	170.50	-2	13,607	-0.01%
2021/12/02	4	168.63	5.1	169.61	166.50	-1.1	13,776	-0.01%
2021/12/01	2	168.25	11	168.82	169.50	-9	14,020	-0.06%
2021/11/30	4	167.75	3	166.00	166.00	1	14,345	0.01%
2021/11/29	10	157.80	9.1	155.87	163.50	1	14,557	0.01%
2021/11/26	5	165.00	5	164.20	162.50	0	14,708	0.00%
2021/11/25	5	169.80	2	170.00	168.00	3	15,011	0.02%
2021/11/24	3	167.33	1	169.50	169.00	2	15,081	0.01%
2021/11/23	8.1	171.63	3	171.00	169.00	5.1	15,233	0.03%
2021/11/22	7.1	175.78	5	175.20	176.50	2.1	15,337	0.01%
2021/11/19	28.6	176.81	17.2	174.68	172.50	11.4	15,709	0.07%
2021/11/18	50.1	178.29	38	178.32	173.50	12.1	15,879	0.08%
2021/11/17	15.1	164.97	35.1	165.78	171.50	-20	15,099	-0.13%
2021/11/16	3	156.83	5.2	157.35	156.00	-2.2	14,940	-0.01%
2021/11/15	5	159.00	5	158.10	156.50	0	15,536	0.00%
2021/11/12	3	154.67	0	0.00	155.00	3	16,770	0.02%
2021/11/11	8	154.75	13	153.77	154.50	-5	16,996	-0.03%
2021/11/10	4	153.12	2	152.75	152.50	2	17,198	0.01%
2021/11/09	3	156.67	0	0.00	155.50	3	17,489	0.02%
2021/11/08	3	151.17	6	151.08	152.00	-3	17,513	-0.02%
2021/11/05	6	148.25	5	147.20	148.50	1	17,807	0.01%
2021/11/04	7	145.57	4	144.38	144.50	3	18,007	0.02%
2021/11/03	1.1	145.18	4	146.38	148.50	-2.9	18,247	-0.02%
2021/11/02	8	147.93	8.1	150.92	144.00	-0.1	18,473	0.00%
2021/11/01	15	153.20	7	152.43	150.00	8	18,641	0.04%
2021/10/29	14	163.14	16	164.28	160.00	-2	18,846	-0.01%
2021/10/28	28.1	167.18	20.6	165.40	164.00	7.5	19,154	0.04%
2021/10/27	9	156.22	12	155.88	158.50	-3	19,858	-0.02%
2021/10/26	23	154.63	31	155.00	152.50	-8	20,775	-0.04%
2021/10/25	11	147.95	3	145.50	149.00	8	21,535	0.04%
2021/10/22	9	149.28	3	148.33	148.00	6	22,191	0.03%
2021/10/21	40	154.19	37.1	156.87	151.00	2.9	22,793	0.01%
2021/10/20	3	146.17	3	146.50	147.00	0	23,424	0.00%
2021/10/19	6.4	145.68	2	146.50	145.50	4.4	24,926	0.02%
2021/10/18	1	140.00	5	142.70	143.00	-4	25,500	-0.02%
2021/10/15	9	142.22	6	140.92	141.00	3	25,649	0.01%
2021/10/14	3	138.33	2	138.50	139.00	1	25,598	0.00%
2021/10/13	2	138.98	0	0.00	134.00	2	25,541	0.01%
2021/10/12	2	141.50	1	139.00	139.00	1	25,547	0.00%
2021/10/08	8	145.56	27	144.46	145.00	-19	25,639	-0.07%
2021/10/07	2	145.00	2	148.75	147.00	0	25,668	0.00%
2021/10/06	33	148.08	6	146.08	140.00	27	25,703	0.11%
2021/10/05	12.6	147.00	7	150.57	150.50	5.6	25,490	0.02%
2021/10/04	4	143.88	15	142.70	139.50	-11	25,173	-0.04%
2021/10/01	10	147.95	1	151.00	148.50	9	25,123	0.04%
2021/09/30	2	155.00	3	154.33	155.00	-1	25,106	0.00%
2021/09/29	7	154.93	2	155.50	153.50	5	25,212	0.02%
2021/09/28	2	165.00	0	0.00	162.00	2	25,688	0.01%
2021/09/27	11	167.73	2	167.25	168.00	9	25,883	0.03%
2021/09/24	2	165.25	4	164.75	164.00	-2	26,181	-0.01%
2021/09/23	3	160.17	4	160.13	161.00	-1	26,339	0.00%
2021/09/22	9	161.00	2	160.50	160.50	7	26,604	0.03%
2021/09/17	5	167.00	10	168.25	169.50	-5	26,950	-0.02%
2021/09/16	1.2	166.25	2	168.50	165.50	-0.8	27,110	0.00%
2021/09/15	5.3	166.24	1	165.50	165.00	4.3	27,266	0.02%
2021/09/14	4	176.50	3	177.83	176.50	1	27,647	0.00%
2021/09/13	16	178.47	12	175.50	175.00	4	28,072	0.01%
2021/09/10	13.4	184.37	6	184.83	179.00	7.4	28,528	0.03%
2021/09/09	6	180.42	11	177.95	179.50	-5	28,530	-0.02%
2021/09/08	9	172.72	9	172.56	169.00	0	28,671	0.00%
2021/09/07	8	176.50	8.5	175.59	176.50	-0.5	29,141	0.00%
2021/09/06	8	174.50	12	174.79	174.50	-4	29,420	-0.01%
2021/09/03	7.5	184.31	11	182.95	180.50	-3.5	29,785	-0.01%
2021/09/02	14.1	193.23	9.1	191.49	186.00	5	30,498	0.02%
2021/09/01	3.1	194.19	4	194.88	195.50	-0.9	31,476	0.00%
2021/08/31	17.1	194.61	25	193.72	191.50	-8	32,096	-0.02%
2021/08/30	2.1	190.47	1	190.00	189.00	1.1	32,647	0.00%
2021/08/27	3.3	190.48	1	190.00	190.50	2.3	33,242	0.01%
2021/08/26	14.1	190.61	4	191.75	190.50	10.1	34,115	0.03%
2021/08/25	27.1	191.78	28	191.57	193.50	-0.9	35,424	0.00%
2021/08/24	25	194.96	25	197.08	190.00	0	35,921	0.00%
2021/08/23	20.5	199.62	15	200.17	202.00	5.5	36,217	0.02%
2021/08/20	28	193.73	27	192.56	190.50	1	36,492	0.00%
2021/08/19	22.3	198.64	40	199.16	189.50	-17.7	36,702	-0.05%
2021/08/18	54	196.24	37	197.03	208.00	17	36,877	0.05%
2021/08/17	26	213.06	18	219.25	207.50	8	37,064	0.02%
2021/08/16	9.4	221.76	21.1	223.35	221.00	-11.7	37,988	-0.03%
2021/08/13	23	235.04	7	239.50	224.00	16	38,240	0.04%
2021/08/12	4	237.25	19	238.37	236.50	-15	38,758	-0.04%
2021/08/11	18	242.44	24.2	242.90	237.00	-6.2	39,687	-0.02%
2021/08/10	20	253.78	14	254.36	248.50	6	39,841	0.02%
2021/08/09	15	258.70	9	257.89	252.00	6	40,193	0.01%
2021/08/06	11	267.18	17	265.91	269.50	-6	41,121	-0.01%
2021/08/05	7.2	268.19	13.1	267.19	265.50	-5.9	41,868	-0.01%
2021/08/04	32.1	276.09	17.1	276.37	274.00	15	42,818	0.03%
2021/08/03	14	286.54	17	286.41	282.50	-3	42,779	-0.01%
2021/08/02	48	289.91	31.5	289.05	280.00	16.5	42,832	0.04%
2021/07/30	41.1	283.00	65.2	284.04	276.50	-24.1	42,231	-0.06%
2021/07/29	44.4	263.14	48.2	264.81	275.00	-3.8	41,722	-0.01%
2021/07/28	37.4	268.91	24	269.92	261.00	13.3	41,284	0.03%
2021/07/27	41	278.59	40.1	280.43	290.00	0.9	41,322	0.00%
2021/07/26	48	282.39	33.4	282.82	276.00	14.7	40,993	0.04%
2021/07/23	48.1	261.75	76.6	265.19	270.50	-28.5	40,197	-0.07%
2021/07/22	9.4	238.03	31.6	237.83	246.00	-22.1	39,107	-0.06%
2021/07/21	11	218.45	5	221.00	224.00	6	38,837	0.02%
2021/07/20	7	216.86	8	220.31	214.00	-1	39,098	0.00%
2021/07/19	3	226.33	4	228.00	226.00	-1	39,414	0.00%
2021/07/16	5	226.60	8	225.06	225.50	-3	39,721	-0.01%
2021/07/15	9	224.20	9	224.11	224.50	0	40,297	0.00%
2021/07/14	5	208.80	9.1	212.64	215.50	-4.1	41,013	-0.01%
2021/07/13	9	212.61	5	218.80	210.00	4	41,311	0.01%
2021/07/12	8	223.69	10	222.60	221.00	-2	42,235	0.00%
2021/07/09	5.1	221.71	9	221.94	220.50	-3.9	43,038	-0.01%
2021/07/08	7	227.07	3	228.33	225.00	4	43,962	0.01%
2021/07/07	11	229.00	12.3	229.98	224.00	-1.3	44,613	0.00%
2021/07/06	12.3	235.03	7.2	231.37	231.00	5.1	45,041	0.01%
2021/07/05	32.1	237.65	32	238.06	238.50	0.1	45,758	0.00%
2021/07/02	9	227.94	23	228.04	228.00	-14	45,754	-0.03%
2021/07/01	25.7	227.97	14	229.07	222.00	11.7	45,948	0.03%
2021/06/30	8.1	224.25	21	224.29	226.00	-12.9	46,289	-0.03%
2021/06/29	22	226.80	12	230.83	219.00	10	46,999	0.02%
2021/06/28	14.1	229.01	17.9	230.28	233.00	-3.9	46,737	-0.01%
2021/06/25	4	221.38	12	221.13	220.00	-8	46,470	-0.02%
2021/06/24	3	221.50	10	216.50	217.00	-7	46,369	-0.02%
2021/06/23	23	223.58	16.8	222.04	217.50	6.2	46,246	0.01%
2021/06/22	19	213.89	16	213.53	212.50	3	45,753	0.01%
2021/06/21	32.5	212.59	56	213.65	208.00	-23.5	45,360	-0.05%
2021/06/18	10.3	225.78	2.1	227.82	222.50	8.1	44,912	0.02%
2021/06/17	18.5	224.67	15.1	226.53	228.50	3.4	44,681	0.01%
2021/06/16	34.4	234.44	23.3	232.57	223.00	11.1	44,410	0.02%
2021/06/15	32	245.44	22.2	243.82	242.50	9.8	43,982	0.02%
2021/06/11	27.3	241.51	18.4	241.25	241.00	8.9	44,896	0.02%
2021/06/10	41.1	245.38	26.1	243.96	240.00	15	44,973	0.03%
2021/06/09	36.5	241.23	63.1	241.19	248.00	-26.6	44,862	-0.06%
2021/06/08	41.3	239.05	51.5	240.26	230.50	-10.2	44,752	-0.02%
2021/06/07	22.4	230.44	27.1	230.98	238.00	-4.7	44,289	-0.01%
2021/06/04	26	229.73	15	229.67	226.50	11	43,743	0.03%
2021/06/03	44.2	222.85	52	224.86	230.00	-7.9	43,243	-0.02%
2021/06/02	95.4	231.51	65.3	227.02	216.00	30.1	42,269	0.07%
2021/06/01	46	228.07	31.3	230.49	232.50	14.7	40,906	0.04%
2021/05/31	22	206.43	52.2	205.50	211.50	-30.2	39,973	-0.08%
2021/05/28	18.3	203.21	20.1	204.50	199.50	-1.8	39,364	0.00%
2021/05/27	35.3	197.62	28.4	197.52	200.00	6.9	39,070	0.02%
2021/05/26	50.2	198.60	30	197.80	192.50	20.2	38,520	0.05%
2021/05/25	81.2	200.15	66	201.46	199.50	15.2	37,898	0.04%
2021/05/24	23	179.12	56.2	184.24	190.00	-33.2	36,643	-0.09%
2021/05/21	36	172.46	24	172.58	176.00	12	35,838	0.03%
2021/05/20	28	173.84	8.5	173.51	169.00	19.5	35,635	0.05%
2021/05/19	37	171.66	40	173.05	179.00	-3	35,152	-0.01%
2021/05/18	28	157.54	39.3	159.08	163.00	-11.3	34,334	-0.03%
2021/05/17	41.3	157.47	33	157.61	148.50	8.3	34,113	0.02%
2021/05/14	38.1	178.26	53.1	180.50	164.50	-15	33,842	-0.04%
2021/05/13	26.1	166.60	37	167.86	171.00	-10.9	32,760	-0.03%
2021/05/12	35.1	161.88	49.2	157.39	161.00	-14.1	31,940	-0.04%
2021/05/11	41.2	166.09	19	167.61	162.50	22.2	30,804	0.07%
2021/05/10	31.2	185.66	24	186.31	180.50	7.2	30,623	0.02%
2021/05/07	17.1	180.91	33.2	182.17	183.00	-16.1	30,225	-0.05%
2021/05/06	33	175.11	32	176.70	171.00	1	29,853	0.00%
2021/05/05	31.1	180.09	10	191.00	172.50	21.1	29,380	0.07%
2021/05/04	13.1	178.58	31.2	179.79	191.50	-18.2	29,111	-0.06%
2021/05/03	32	186.66	6	188.75	179.50	26	28,545	0.09%
2021/04/29	6	199.33	7	200.50	199.00	-1	28,395	0.00%
2021/04/28	28	203.30	37	202.01	201.00	-9	28,586	-0.03%
2021/04/27	26	201.35	32	200.83	195.50	-6	28,353	-0.02%
2021/04/26	23	197.78	7	198.50	196.50	16	28,220	0.06%
2021/04/23	19	185.37	29.5	185.85	193.50	-10.5	28,108	-0.04%
2021/04/22	18	183.06	39	183.40	176.00	-21	28,446	-0.07%
2021/04/21	46.7	176.40	47.7	177.09	179.00	-1.1	28,387	0.00%
2021/04/20	63.1	194.55	43.1	191.15	182.00	20.1	27,900	0.07%
2021/04/19	29.2	202.92	11	204.64	198.50	18.2	27,235	0.07%
2021/04/16	77	228.88	65.5	229.85	220.50	11.5	27,122	0.04%
2021/04/15	41.1	209.76	50	210.50	220.00	-8.9	26,314	-0.03%
2021/04/14	35	201.08	26	201.33	200.00	9	25,679	0.04%
2021/04/13	41	211.63	45.2	207.86	202.50	-4.2	24,924	-0.02%
2021/04/12	21.2	210.50	10	204.03	202.50	11.1	24,342	0.05%
2021/04/09	31.2	236.77	14	235.89	225.00	17.2	23,930	0.07%
2021/04/08	16	230.78	17.2	227.89	236.50	-1.2	23,464	0.00%
2021/04/07	20.1	216.80	14	215.79	215.00	6.1	23,107	0.03%
2021/04/06	27.2	213.00	27	214.45	218.50	0.1	22,891	0.00%
2021/04/01	17	187.85	18.5	190.68	199.00	-1.5	22,675	-0.01%
2021/03/31	6.2	186.69	0.1	187.00	181.00	6.1	22,011	0.03%
2021/03/30	6.2	182.42	2	181.00	183.50	4.2	22,479	0.02%
2021/03/29	0.1	169.00	3	174.00	174.00	-2.9	22,643	-0.01%
2021/03/26	2	149.75	6.3	155.94	158.50	-4.3	23,226	-0.02%
2021/03/25	2	144.00	0.1	150.00	144.50	1.9	23,434	0.01%
2021/03/24	19.2	148.66	0.1	153.50	148.00	19.1	23,608	0.08%
2021/03/23	3.1	150.30	5.1	157.33	152.00	-2	23,801	-0.01%
2021/03/22	4.1	155.85	0	0.00	154.00	4.1	24,108	0.02%
2021/03/19	4	157.13	4.2	156.74	159.00	-0.2	24,041	0.00%
2021/03/18	8.2	146.84	11.5	147.70	152.50	-3.3	23,912	-0.01%
2021/03/17	50.5	144.47	38.2	140.05	139.00	12.3	23,843	0.05%
2021/03/16	14.2	144.84	15.6	146.29	148.50	-1.4	22,616	-0.01%
2021/03/15	17	129.50	24.4	131.85	135.00	-7.4	21,961	-0.03%
2021/03/12	24.2	119.36	32.4	119.58	123.00	-8.2	21,016	-0.04%
2021/03/11	1	104.00	7	107.93	112.00	-6	19,953	-0.03%
2021/03/10	4	105.88	6	104.25	102.00	-2	19,630	-0.01%
2021/03/09	8	96.79	11	98.31	100.00	-3	19,296	-0.02%
2021/03/08	2	96.50	0	0.00	96.10	2	19,365	0.01%
2021/03/05	1	98.80	4	99.83	99.20	-3	19,397	-0.02%
2021/03/04	2	101.25	6	102.58	101.50	-4	19,409	-0.02%
2021/03/03	15	101.73	7	100.79	101.00	8	19,427	0.04%
2021/03/02	20	105.03	27	105.56	104.50	-7	19,354	-0.04%
2021/02/26	5	100.72	6	100.25	99.80	-1	19,082	-0.01%
2021/02/25	12	104.00	5	105.70	101.00	7	18,950	0.04%
2021/02/24	6	110.83	5	110.20	106.50	1	18,832	0.01%
2021/02/23	3.1	112.29	4.3	110.59	113.50	-1.2	18,669	-0.01%
2021/02/22	5	105.50	12.2	106.89	109.00	-7.2	18,470	-0.04%
2021/02/19	3.1	100.83	12.1	103.72	99.70	-9	18,188	-0.05%
2021/02/18	8	96.88	9	97.94	99.30	-1	17,890	-0.01%
2021/02/17	18.3	93.96	18	94.33	94.80	0.3	17,744	0.00%
2021/02/05	4	87.85	12	88.20	88.30	-8	17,606	-0.05%
2021/02/04	11	84.53	9	84.88	83.10	2	17,491	0.01%
2021/02/03	3.9	84.03	8	85.05	83.60	-4.1	17,453	-0.02%
2021/02/02	3	82.00	2	81.95	81.90	1	17,654	0.01%
2021/02/01	3	82.60	4	80.65	81.60	-1	17,735	-0.01%
2021/01/29	12	86.88	5	85.28	84.00	7	17,492	0.04%
2021/01/28	7	91.89	15	90.73	88.40	-8	17,286	-0.05%
2021/01/27	10	92.66	22	91.85	90.80	-12	17,175	-0.07%
2021/01/26	26.1	94.02	5	93.80	90.80	21.1	17,215	0.12%
2021/01/25	39	96.77	25	97.38	95.60	14	16,996	0.08%
2021/01/22	16	100.13	33	100.72	101.00	-17	17,006	-0.10%
2021/01/21	14	96.68	2	97.70	97.90	12	16,945	0.07%
2021/01/20	12	104.13	1	107.00	98.60	11	16,813	0.07%
2021/01/19	10	108.55	8	108.38	109.50	2	16,898	0.01%
2021/01/18	12	110.92	8.1	108.24	108.50	3.9	16,782	0.02%
2021/01/15	12	108.83	11	109.86	110.50	1	16,420	0.01%
2021/01/14	4.1	103.50	5.4	104.89	106.00	-1.4	15,638	-0.01%
2021/01/13	11	95.38	15	97.24	96.60	-4	15,309	-0.03%
2021/01/12	8	95.76	5.1	95.16	93.50	2.9	15,066	0.02%
2021/01/11	6.1	97.52	8	98.43	98.00	-1.9	14,830	-0.01%
2021/01/08	8	92.91	20.1	92.53	92.90	-12.1	14,485	-0.08%
2021/01/07	6	89.33	44	91.00	91.90	-38	14,161	-0.27%
2021/01/06	24	89.74	14	87.42	86.10	10	13,867	0.07%
2021/01/05	21	88.27	30	87.98	87.90	-9	13,629	-0.07%
2021/01/04	32	91.65	4	92.45	90.70	28	13,423	0.21%
2020/12/31	5	98.28	3	98.87	93.50	2	13,225	0.02%
2020/12/30	0	95.80	2	95.45	95.10	-2	12,730	-0.02%
2020/12/29	9	97.30	4	97.83	95.50	5	12,492	0.04%
2020/12/28	4	97.53	6.3	96.78	99.00	-2.3	12,246	-0.02%
2020/12/25	2	90.00	3.1	90.49	91.50	-1.1	11,791	-0.01%
2020/12/24	19.1	85.19	19	85.97	87.50	0.1	11,465	0.00%
2020/12/23	2	82.20	6	81.22	85.00	-4	10,799	-0.04%
2020/12/22	22	83.82	27	82.90	77.50	-5	10,442	-0.05%
2020/12/21	22	77.71	17	78.38	80.80	5	9,725	0.05%
2020/12/18	2	72.65	2	73.15	73.50	0	9,411	0.00%
2020/12/17	7	72.27	10	70.59	72.20	-3	9,180	-0.03%
2020/12/16	20	69.94	15	68.75	68.40	5	8,966	0.06%
2020/12/15	1	67.70	3.4	69.32	67.70	-2.4	8,530	-0.03%
2020/12/14	0	0.00	1	69.00	68.50	-1	8,452	-0.01%
2020/12/11	3	67.93	0.5	70.20	68.70	2.5	8,405	0.03%
2020/12/10	1	67.50	3	68.00	67.50	-2	8,237	-0.02%
2020/12/09	1	69.60	12.1	69.77	69.90	-11.1	8,013	-0.14%
2020/12/08	0	0.00	1	66.00	66.50	-1	7,848	-0.01%
2020/12/07	5	63.28	7.5	63.33	65.10	-2.5	7,784	-0.03%
2020/12/04	3	65.97	1	64.30	64.80	2	7,756	0.03%
2020/12/03	1	67.50	1	66.80	67.40	0	7,653	0.00%
2020/12/02	9	67.32	10	67.59	66.50	-1	7,624	-0.01%
2020/12/01	4	66.33	0.1	67.70	65.70	4	7,342	0.05%
2020/11/30	3	65.40	4.2	64.94	66.60	-1.2	7,166	-0.02%
2020/11/27	2	61.55	1.1	62.50	62.50	0.9	6,971	0.01%
2020/11/26	3	62.43	5	61.12	61.90	-2	6,865	-0.03%
2020/11/25	4.5	59.97	6	59.23	59.10	-1.5	6,848	-0.02%
2020/11/24	1	60.10	3.1	61.10	60.90	-2.1	6,805	-0.03%
2020/11/23	2	60.05	1.1	60.20	60.10	0.9	6,790	0.01%
2020/11/20	4	58.83	5.8	59.25	59.80	-1.8	6,750	-0.03%
2020/11/19	3	58.30	6	59.33	58.40	-3	6,661	-0.05%
2020/11/18	3	57.43	0	0.00	57.20	3	6,590	0.05%
2020/11/16	10	57.75	5	57.00	57.00	5	6,670	0.07%
2020/11/13	4	56.45	6	57.37	57.10	-2	6,614	-0.03%
2020/11/12	5	55.62	1	55.00	55.00	4	6,515	0.06%
2020/11/11	0	0.00	4.4	55.79	56.30	-4.4	6,390	-0.07%
2020/11/10	15	56.17	17.7	55.95	56.30	-2.7	6,437	-0.04%
2020/11/09	3	53.03	6	54.23	54.80	-3	6,022	-0.05%
2020/11/05	0	0.00	5	50.60	50.30	-5	5,845	-0.09%
2020/11/04	9	49.89	1	50.20	50.40	8	5,846	0.14%
2020/11/03	7.1	50.58	2	49.85	49.70	5.1	5,814	0.09%
2020/11/02	0	0.00	14.6	51.85	52.00	-14.6	5,817	-0.25%
2020/10/30	6	52.82	9	52.34	51.20	-3	5,847	-0.05%
2020/10/29	3.4	51.38	19	50.88	52.50	-15.6	5,939	-0.26%
2020/10/28	10	50.58	7	50.84	51.20	3	5,850	0.05%
2020/10/27	21	49.30	44	49.10	48.40	-23	5,502	-0.42%
2020/10/26	1	47.10	1	47.90	47.00	0	5,212	0.00%
2020/10/14	3	33.80	3	33.52	33.50	0	5,038	0.00%
2020/10/13	0	0.00	4	33.30	33.80	-4	5,092	-0.08%
2020/10/12	19	33.67	10	33.25	32.60	9	5,098	0.18%
2020/10/06	0	0.00	6	33.60	33.50	-6	5,610	-0.11%
2020/10/05	6	33.10	0	0.00	33.25	6	5,803	0.10%
2020/09/30	0	0.00	5	32.20	32.70	-5	5,976	-0.08%
2020/09/29	5	32.65	0	0.00	32.30	5	6,154	0.08%
2020/09/28	0	0.00	2	31.48	31.75	-2	6,419	-0.03%
2020/09/25	2	31.60	0	0.00	30.55	2	6,892	0.03%
2020/09/24	10	33.00	0	0.00	32.05	10	7,514	0.13%
2020/09/23	1	33.70	0	0.00	33.30	1	7,630	0.01%
2020/09/17	2	33.25	4	33.45	33.20	-2	7,920	-0.03%
2020/09/16	10	33.18	3	33.20	33.00	7	8,187	0.09%
2020/09/15	0	0.00	2	33.05	33.05	-2	8,308	-0.02%
2020/09/11	2	32.30	0	0.00	32.45	2	8,468	0.02%
2020/09/10	4	32.95	4	33.38	32.65	0	8,504	0.00%
2020/09/08	1	32.15	0	0.00	32.20	1	8,754	0.01%
2020/09/07	1	32.60	2	32.85	32.35	-1	8,899	-0.01%
2020/09/04	7	32.52	1	32.10	32.35	6	9,142	0.07%
2020/09/03	6	32.88	5	33.08	32.90	1	9,178	0.01%
2020/09/01	3	32.68	0	0.00	32.55	3	9,341	0.03%
2020/08/31	37	33.51	35	33.12	33.05	2	9,520	0.02%
2020/08/28	0	0.00	3	32.63	32.70	-3	9,623	-0.03%
2020/08/27	3	32.10	0	0.00	32.10	3	9,829	0.03%
2020/08/26	1	33.05	0	0.00	33.00	1	9,797	0.01%
2020/08/20	0	0.00	2	32.85	32.95	-2	9,864	-0.02%
2020/08/19	1	36.35	0	0.00	35.95	1	9,753	0.01%
2020/08/18	0	0.00	1	37.85	37.05	-1	9,735	-0.01%
2020/08/13	12	36.82	0	0.00	36.85	12	9,891	0.12%
2020/08/12	0	0.00	18	37.99	37.95	-18	9,990	-0.18%
2020/08/11	8	36.24	0	0.00	35.85	8	9,929	0.08%
2020/08/10	27	37.35	11	36.95	37.00	16	10,113	0.16%
2020/08/07	0	0.00	1	37.80	37.90	-1	10,364	-0.01%
2020/08/06	14	37.66	2	37.53	37.50	12	11,129	0.11%
2020/08/05	0	0.00	12	38.20	38.45	-12	11,261	-0.11%
2020/08/04	0	0.00	1	37.15	36.95	-1	11,444	-0.01%
2020/08/03	2	36.90	0	0.00	37.00	2	11,809	0.02%
2020/07/31	2	37.13	7	37.34	36.85	-5	12,486	-0.04%
2020/07/29	0	0.00	1	35.50	35.75	-1	13,194	-0.01%
2020/07/28	1	35.50	1	37.00	35.55	0	13,258	0.00%
2020/07/27	1	36.70	22	37.36	36.70	-21	13,268	-0.16%
2020/07/24	46	36.75	5	36.00	36.00	41	13,356	0.31%
2020/07/23	9	37.11	18	37.99	38.00	-9	13,411	-0.07%
2020/07/22	1	36.50	0	0.00	36.20	1	13,559	0.01%
2020/07/17	10	36.35	0	0.00	35.45	10	13,933	0.07%
2020/07/16	0	0.00	2	36.80	36.30	-2	13,969	-0.01%
2020/07/15	1	36.90	0	0.00	36.85	1	14,073	0.01%
2020/07/14	7	38.20	7	37.60	37.60	0	14,035	0.00%
2020/07/13	12	38.05	7	38.28	38.35	5	13,921	0.04%
2020/07/10	3	36.85	5	37.33	36.50	-2	13,910	-0.01%
2020/07/09	4	37.03	3	36.90	37.20	1	13,865	0.01%
2020/07/07	29	37.16	22	36.55	37.05	7	13,740	0.05%
2020/07/06	13	37.84	16	38.09	38.05	-3	13,518	-0.02%
2020/07/03	26	35.86	59	35.26	36.95	-33	13,152	-0.25%
2020/07/02	4	33.33	7	33.62	33.70	-3	12,618	-0.02%
2020/07/01	5	32.55	0	0.00	32.50	5	12,526	0.04%
2020/06/30	8	32.20	2	32.05	32.20	6	12,521	0.05%
2020/06/29	13	32.29	0	0.00	32.10	13	12,586	0.10%
2020/06/24	13	33.40	5	33.40	33.40	8	12,549	0.06%
2020/06/23	1	33.55	12	33.12	34.10	-11	12,422	-0.09%
2020/06/22	5	32.95	5	32.65	32.65	0	12,237	0.00%
2020/06/19	1	32.65	7	32.94	32.75	-6	12,203	-0.05%
2020/06/16	2	32.73	1	32.30	32.15	1	12,131	0.01%
2020/06/15	9	32.94	0	0.00	32.30	9	12,122	0.07%
2020/06/12	6	32.41	3	31.27	32.65	3	12,011	0.02%
2020/06/11	23	33.22	9	32.43	31.65	14	12,006	0.12%
2020/06/09	3	32.73	4	32.60	32.45	-1	12,063	-0.01%
2020/06/08	6	32.38	3	32.90	32.25	3	12,309	0.02%
2020/06/05	7	32.77	17	32.74	32.65	-10	12,621	-0.08%
2020/06/04	14	32.43	13	32.29	32.30	1	12,878	0.01%
2020/06/03	11	32.19	6	31.71	32.20	5	12,993	0.04%
2020/06/02	1	30.50	0	0.00	30.65	1	13,175	0.01%
2020/06/01	3	30.80	4	30.85	30.80	-1	13,257	-0.01%
2020/05/29	8	30.35	5	30.29	30.35	3	13,309	0.02%
2020/05/28	5	30.17	3	31.10	30.15	2	13,487	0.01%
2020/05/27	2	30.85	5	31.04	30.80	-3	13,504	-0.02%
2020/05/26	12	31.13	5	31.12	30.75	7	13,571	0.05%
2020/05/25	7	30.79	4	31.45	30.85	3	13,651	0.02%
2020/05/22	4	31.63	55	31.37	31.10	-51	13,957	-0.37%
2020/05/21	8	32.41	21	32.44	32.30	-13	13,961	-0.09%
2020/05/20	7	31.73	4	31.78	32.00	3	13,923	0.02%
2020/05/19	62	31.38	11	30.91	31.85	51	13,972	0.37%
2020/05/18	3	30.68	0.4	30.20	30.00	2.6	13,885	0.02%
2020/05/15	86	31.38	148	31.49	31.20	-62	14,215	-0.44%	大賣/
2020/05/14	29	30.86	117	31.26	31.15	-88	14,552	-0.60%	大賣/
2020/05/13	126	30.65	4	30.48	31.60	122	14,457	0.84%	大買/鉅額交易
2020/05/12	51	31.88	13.4	31.78	32.10	37.6	13,689	0.27%
2020/05/11	8	32.63	0	31.95	31.95	8	13,404	0.06%
2020/05/08	4	35.58	4	35.78	35.50	0	13,050	0.00%
2020/05/07	15	36.13	17	36.30	36.50	-2	12,651	-0.02%
2020/05/06	12	35.31	11	34.94	35.00	1	11,977	0.01%
2020/05/05	12	33.75	12	33.79	33.70	0	11,439	0.00%
2020/05/04	8	31.87	9	32.66	32.85	-1	11,179	-0.01%
2020/04/30	5	31.75	5	32.13	32.20	0	11,116	0.00%
2020/04/29	1	32.45	2	32.80	32.05	-1	11,001	-0.01%
2020/04/28	2	31.08	2	31.40	31.45	0	10,887	0.00%
2020/04/27	12	33.78	7	34.01	33.15	5	10,629	0.05%
2020/04/24	3	31.30	4	31.98	32.20	-1	10,392	-0.01%
2020/04/23	3	31.12	2	30.70	30.90	1	10,362	0.01%
2020/04/22	6	29.68	6	30.15	30.15	0	10,319	0.00%
2020/04/21	7	31.20	5	30.18	30.15	2	10,212	0.02%
2020/04/20	12	32.31	12	32.33	31.70	0	10,104	0.00%
2020/04/17	3	34.12	2	33.45	33.45	1	10,046	0.01%
2020/04/16	2	33.50	2	34.05	34.05	0	10,117	0.00%
2020/04/15	3	34.80	4	32.86	33.00	-1	10,158	-0.01%
2020/04/14	7	32.87	8	33.36	33.40	-1	9,868	-0.01%
2020/04/13	5	32.02	6	31.95	31.90	-1	9,705	-0.01%
2020/04/10	9	31.51	10	31.61	31.35	-1	9,633	-0.01%
2020/04/09	5	30.60	5	31.37	31.40	0	9,501	0.00%
2020/04/08	6	30.18	4	30.74	30.75	2	9,417	0.02%
2020/04/07	0	0.00	6	29.50	30.00	-6	9,309	-0.06%
2020/04/06	3	28.22	3	28.40	28.40	0	9,176	0.00%
2020/04/01	5	28.37	6	28.33	28.10	-1	9,128	-0.01%
2020/03/31	5	28.56	4	29.18	28.30	1	9,101	0.01%
2020/03/30	6	28.11	6	27.78	28.90	0	9,008	0.00%
2020/03/27	2	27.75	1	27.10	27.10	1	8,949	0.01%
2020/03/26	3	27.95	6	27.20	27.95	-3	8,942	-0.03%
2020/03/25	3	26.70	5	27.04	26.70	-2	8,942	-0.02%
2020/03/24	7	26.44	3	26.33	26.30	4	8,869	0.05%
2020/03/18	4	26.80	4	27.89	27.10	0	8,750	0.00%
2020/03/17	7	26.76	9	26.37	27.25	-2	8,738	-0.02%
2020/03/16	18	26.93	11	27.12	26.30	7	8,655	0.08%
2020/03/13	3	26.15	4	26.41	26.65	-1	8,542	-0.01%
2020/03/12	4.6	30.16	2	31.50	28.95	2.6	8,308	0.03%
2020/03/11	20	32.17	27	32.58	32.15	-7	8,032	-0.09%
2020/03/10	28	31.64	27	31.56	31.15	1	7,669	0.01%
2020/03/09	8	32.31	8	30.50	30.50	0	7,272	0.00%
2020/03/06	5	33.06	6	32.83	33.05	-1	7,047	-0.01%
2020/03/05	1	30.60	1	31.20	31.00	0	6,669	0.00%
2020/03/03	6	30.92	5	31.27	31.05	1	6,666	0.02%
2020/03/02	2	30.10	0	0.00	30.15	2	6,555	0.03%
2020/02/27	4	29.85	4	30.31	30.40	0	6,519	0.00%
2020/02/26	5	30.15	6	29.79	30.15	-1	6,680	-0.01%
2020/02/25	11	29.88	11	30.39	29.35	0	6,769	0.00%
2020/02/24	3	31.35	6	31.53	31.70	-3	6,480	-0.05%
2020/02/21	3	31.55	5	31.70	31.55	-2	6,512	-0.03%
2020/02/19	5	31.51	6	31.63	31.80	-1	6,446	-0.02%
2020/02/18	14	31.14	13	31.30	31.60	1	6,342	0.02%
2020/02/17	12	30.22	11	30.95	31.20	1	6,005	0.02%
2020/02/14	5	27.89	6	28.35	28.40	-1	5,467	-0.02%
2020/02/13	3	26.20	0	0.00	26.30	3	5,214	0.06%
2020/02/12	3	25.05	28	25.74	26.05	-25	5,171	-0.48%
2020/02/07	8	24.99	4	24.98	24.80	4	5,375	0.07%
2020/02/06	16	25.60	0	0.00	25.55	16	5,398	0.30%
2020/02/03	3	25.15	0	0.00	25.15	3	5,465	0.05%
2020/01/30	2	25.65	5	25.80	25.75	-3	5,524	-0.05%
2020/01/17	2	27.60	6	27.19	27.55	-4	5,571	-0.07%
2020/01/16	0	0.00	5	26.64	26.70	-5	5,429	-0.09%
2020/01/10	0	0.00	1	25.50	25.60	-1	5,054	-0.02%
2020/01/09	0	0.00	1	25.00	24.85	-1	4,879	-0.02%
2020/01/06	0	0.00	3	23.00	22.90	-3	4,749	-0.06%
2019/12/31	0	0.00	6	23.91	23.80	-6	4,664	-0.13%
2019/12/30	0	0.00	1	23.75	23.75	-1	4,636	-0.02%
2019/12/27	3	23.70	0	0.00	23.70	3	4,633	0.06%
2019/12/26	5	23.57	0	0.00	23.65	5	4,622	0.11%
2019/12/20	1	24.30	0	0.00	24.15	1	4,497	0.02%
2019/12/17	1	24.70	0	0.00	24.40	1	4,394	0.02%
2019/12/16	0	0.00	3	24.97	24.90	-3	4,326	-0.07%
2019/12/13	4	24.90	2	25.30	24.70	2	4,325	0.05%
2019/12/11	3	25.65	0	0.00	25.25	3	4,192	0.07%
2019/12/10	2	25.48	0	0.00	26.00	2	4,130	0.05%
2019/12/06	0	0.00	3	25.85	25.50	-3	4,059	-0.07%
2019/12/05	3	25.80	0	0.00	25.75	3	4,015	0.07%
2019/11/28	3	26.00	1	26.05	26.30	2	3,710	0.05%
2019/11/26	0	0.00	3	25.55	25.70	-3	3,573	-0.08%
2019/11/25	1	25.40	5.9	26.09	25.80	-4.9	3,521	-0.14%
2019/11/22	5	25.42	6	25.50	25.50	-1	3,237	-0.03%
2019/11/21	3	24.85	1	24.85	25.00	2	3,016	0.07%
2019/11/19	1	24.15	5	25.08	23.85	-4	2,829	-0.14%
2019/11/18	5	24.75	5	24.75	24.80	0	2,650	0.00%
2019/11/15	10	23.73	15	23.95	24.05	-5	2,588	-0.19%
2019/11/11	1	24.70	0	0.00	24.15	1	2,359	0.04%
2019/11/08	8	25.11	7	24.53	24.90	1	2,305	0.04%
2019/11/07	2	24.95	1	24.45	25.00	1	2,208	0.05%
2019/11/06	0	0.00	5	24.35	24.05	-5	2,100	-0.24%
2019/11/05	0	0.00	5	24.45	24.00	-5	2,055	-0.24%
2019/11/04	5	24.40	0	0.00	24.00	5	2,008	0.25%
2019/11/01	0	0.00	1	24.00	24.10	-1	1,906	-0.05%
2019/10/29	6	24.03	0	0.00	23.40	6	1,786	0.34%
2019/10/28	17	24.10	12	24.79	24.90	5	1,648	0.30%
2019/10/25	1	22.80	20	22.75	22.95	-19	1,460	-1.30%
2019/10/23	0	0.00	1	22.60	22.55	-1	1,503	-0.07%
2019/10/22	0	0.00	1	22.75	22.60	-1	1,511	-0.07%
2019/10/18	0	0.00	1	22.60	22.30	-1	1,505	-0.07%
2019/10/15	2	22.45	0	0.00	22.20	2	1,518	0.13%
2019/09/24	1	21.90	0	0.00	21.85	1	1,616	0.06%
2019/09/20	1	21.85	0	0.00	22.10	1	1,591	0.06%
2019/09/12	0	0.00	4	23.00	23.00	-4	1,588	-0.25%
2019/09/11	0	0.00	5	22.75	22.75	-5	1,599	-0.31%
2019/09/05	0.4	23.20	4	23.25	23.30	-3.6	1,625	-0.22%
2019/09/02	0	0.00	4	23.50	23.75	-4	1,629	-0.25%
2019/08/28	1	22.80	0	0.00	22.75	1	1,547	0.06%
2019/08/26	0.1	21.80	0	0.00	21.85	0.1	1,580	0.01%
2019/08/21	0	0.00	1	22.25	22.75	-1	1,628	-0.06%
2019/08/20	0	0.00	2	22.30	22.25	-2	1,643	-0.12%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/12	3	22.00	0	0.00	22.10	3	1,854	0.16%
2019/08/08	0.5	21.10	0	0.00	21.20	0.5	1,850	0.03%
2019/07/25	20	23.95	0	0.00	23.95	20	2,047	0.98%
2019/07/24	2	23.20	2	23.30	23.30	0	2,018	0.00%
2019/07/17	0	0.00	1	23.60	23.40	-1	2,570	-0.04%
2019/07/15	0	0.00	1	23.75	23.60	-1	2,821	-0.04%
2019/07/10	1	23.55	0	0.00	23.90	1	2,978	0.03%
2019/07/09	0	0.00	2	23.70	23.65	-2	2,993	-0.07%
2019/07/04	1	23.50	2	23.45	23.50	-1	3,328	-0.03%
2019/07/03	2	23.45	2	23.45	23.45	0	3,404	0.00%
2019/07/02	0	0.00	1	24.10	24.10	-1	3,462	-0.03%
2019/07/01	1	23.65	1	23.80	23.70	0	3,454	0.00%
2019/06/28	1	23.15	0	0.00	23.15	1	3,492	0.03%
2019/06/27	0	0.00	1	23.40	23.25	-1	3,518	-0.03%
2019/06/25	4	23.41	2	23.00	23.00	2	3,599	0.06%
2019/06/24	0	0.00	2	23.65	23.45	-2	3,665	-0.05%
2019/06/21	1	22.90	3	23.20	23.10	-2	3,737	-0.05%
2019/06/20	1	23.20	2	23.35	23.30	-1	3,805	-0.03%
2019/06/19	1	22.80	2	22.93	22.80	-1	4,080	-0.02%
2019/06/18	2	22.85	2	23.00	22.60	0	4,151	0.00%
2019/06/17	1	22.25	0	0.00	22.60	1	4,312	0.02%
2019/06/14	0	0.00	1	22.75	22.50	-1	4,553	-0.02%
2019/06/13	2	22.63	0	0.00	22.50	2	4,880	0.04%
2019/06/12	0	0.00	2	22.30	22.50	-2	4,912	-0.04%
2019/06/11	4	21.85	1	21.85	21.90	3	4,886	0.06%
2019/06/06	1	21.60	5	21.60	21.60	-4	4,886	-0.08%
2019/06/05	2	21.95	0	0.00	21.90	2	4,892	0.04%
2019/06/04	0	0.00	1	22.10	21.70	-1	4,887	-0.02%
2019/05/31	1	21.45	0	0.00	21.40	1	4,881	0.02%
2019/05/30	2	21.00	3	21.02	21.40	-1	4,900	-0.02%
2019/05/28	1	20.20	0	0.00	20.30	1	4,967	0.02%
2019/05/27	10	20.80	0	0.00	20.30	10	5,023	0.20%
2019/05/21	1	20.30	0	0.00	20.60	1	4,972	0.02%
2019/05/16	3	22.48	4	22.64	22.45	-1	5,076	-0.02%
2019/05/15	2	22.35	0	0.00	22.40	2	5,052	0.04%
2019/05/14	1	21.80	0	0.00	22.05	1	5,089	0.02%
2019/05/13	1	23.10	0	0.00	22.05	1	5,062	0.02%
2019/05/10	0	0.00	2	23.25	23.20	-2	5,029	-0.04%
2019/05/09	2	24.08	2	23.95	23.20	0	5,053	0.00%
2019/05/08	2	24.65	2	24.88	24.10	0	5,019	0.00%
2019/05/06	0	0.00	1	24.70	24.30	-1	5,004	-0.02%
2019/05/03	2	25.10	2	25.13	25.05	0	4,991	0.00%
2019/05/02	1	24.75	0	0.00	24.85	1	5,002	0.02%
2019/04/30	1	25.15	0	0.00	25.15	1	4,988	0.02%
2019/04/29	4	25.66	0	0.00	24.95	4	4,995	0.08%
2019/04/26	4	26.01	6	26.47	26.50	-2	4,899	-0.04%
2019/04/25	1	26.20	2	25.93	26.40	-1	4,713	-0.02%
2019/04/24	5	25.86	3	25.87	25.70	2	4,724	0.04%
2019/04/23	13	26.48	6	26.34	26.20	7	4,795	0.15%
2019/04/22	14	26.13	19	26.12	26.50	-5	4,687	-0.11%
2019/04/19	0	0.00	2	24.63	24.80	-2	4,529	-0.04%
2019/04/18	3.5	24.41	0	0.00	24.00	3.5	4,587	0.08%
2019/04/17	11.5	24.91	0	0.00	24.65	11.5	4,558	0.25%
2019/04/16	3.5	24.36	0	0.00	24.60	3.5	4,542	0.08%
2019/04/15	4	25.33	3	25.35	25.30	1	4,502	0.02%
2019/04/11	0	0.00	2	25.85	25.60	-2	4,521	-0.04%
2019/04/10	4	26.40	10	26.23	26.35	-6	4,474	-0.13%
2019/04/09	4	24.91	2.4	25.24	25.70	1.6	4,267	0.04%
2019/04/08	2	25.63	23	25.83	25.45	-21	4,219	-0.50%
2019/04/02	1	25.35	12	25.16	25.35	-11	4,248	-0.26%
2019/03/29	6	25.02	3	24.95	24.80	3	4,284	0.07%
2019/03/28	2	24.33	1	24.40	24.55	1	4,338	0.02%
2019/03/27	12	25.28	2	25.50	25.20	10	4,472	0.22%
2019/03/26	17	25.92	8	26.62	25.80	9	4,726	0.19%
2019/03/25	20	25.92	2	25.85	26.00	18	4,815	0.37%
2019/03/22	4	26.96	29	26.39	26.50	-25	4,912	-0.51%
2019/03/21	23	25.11	2	25.55	25.05	21	4,949	0.42%
2019/03/20	6	25.41	3	25.77	25.10	3	4,913	0.06%
2019/03/19	3	24.82	3	25.00	25.25	0	4,776	0.00%
2019/03/18	1	24.20	5	24.08	24.60	-4	4,557	-0.09%
2019/03/14	0.5	21.50	0	0.00	21.50	0.5	4,390	0.01%
2019/03/07	0	0.00	0.4	21.80	21.80	-0.4	4,614	-0.01%
2019/03/04	1	22.20	3	22.05	22.10	-2	4,609	-0.04%
2019/02/27	0	0.00	2	21.98	22.05	-2	4,585	-0.04%
2019/02/26	0	0.00	5	22.45	22.60	-5	4,487	-0.11%
2019/02/25	1	21.90	0	0.00	21.85	1	4,419	0.02%
2019/02/20	5	21.50	0	0.00	21.50	5	4,351	0.11%
2019/02/18	1	21.35	13	21.47	21.65	-12	4,349	-0.28%
2019/02/13	0	0.00	1	23.60	23.60	-1	4,144	-0.02%
2019/01/30	2	23.20	2	23.10	22.65	0	4,084	0.00%
2019/01/29	0	0.00	1	22.80	22.90	-1	4,035	-0.02%
2019/01/28	6	22.79	0	0.00	22.90	6	4,025	0.15%
2019/01/25	0	0.00	2	22.25	22.25	-2	3,993	-0.05%
2019/01/23	1	22.15	0	0.00	22.30	1	4,006	0.02%
2019/01/21	5	22.20	5	22.00	21.90	0	3,978	0.00%
2019/01/18	0	0.00	5	21.90	22.05	-5	3,976	-0.13%
2019/01/17	3	22.00	0	0.00	21.85	3	3,997	0.08%
2019/01/16	10	21.98	1	21.90	21.70	9	4,009	0.22%
2019/01/15	5	21.75	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	22.70	0	0.00	22.30	1	3,834	0.03%
2019/01/09	0	0.00	1	24.45	24.30	-1	3,626	-0.03%
2019/01/08	0	0.00	1	24.35	24.10	-1	3,594	-0.03%
2019/01/07	1	24.05	0	0.00	24.10	1	3,565	0.03%
2019/01/04	1	24.10	0	0.00	24.05	1	3,541	0.03%
2018/12/28	0	0.00	4	26.75	26.75	-4	3,437	-0.12%
2018/12/26	5	27.15	6	26.17	26.00	-1	3,398	-0.03%
2018/12/25	5	27.75	0	0.00	27.35	5	3,315	0.15%
2018/12/21	0	0.00	1	26.90	28.25	-1	3,155	-0.03%
2018/12/20	2	29.20	2	29.43	27.85	0	3,073	0.00%
2018/12/19	2	29.53	2	29.68	29.30	0	2,877	0.00%
2018/12/18	5	29.00	10	28.73	28.25	-5	2,555	-0.20%
2018/12/17	1	29.35	5	29.15	28.10	-4	2,408	-0.17%
2018/12/14	8	27.93	7	28.48	29.00	1	2,227	0.04%
2018/12/07	1	27.15	1	27.65	27.45	0	1,673	0.00%
2018/12/03	0	0.00	1	26.85	26.85	-1	1,576	-0.06%
2018/11/30	5	25.20	0	0.00	25.65	5	1,510	0.33%
2018/11/14	0	0.00	1	24.70	25.00	-1	1,551	-0.06%
2018/11/07	0	0.00	1	23.60	23.55	-1	1,622	-0.06%
2018/10/26	1	23.15	1	23.70	22.70	0	1,640	0.00%
2018/10/25	1	22.80	2	23.23	23.25	-1	1,618	-0.06%
2018/10/11	0	0.00	5	21.30	21.10	-5	1,556	-0.32%
2018/09/20	0	0.00	7	25.00	25.05	-7	1,684	-0.42%
2018/09/07	0	0.00	1	25.10	24.10	-1	1,735	-0.06%
2018/09/05	0	0.00	2	26.90	26.75	-2	1,698	-0.12%
2018/08/29	0	0.00	25	26.30	26.35	-25	1,819	-1.37%
2018/08/28	0	0.00	1	25.95	25.95	-1	1,816	-0.06%
2018/08/24	2	25.63	8	25.45	25.30	-6	1,805	-0.33%
2018/08/17	0	0.00	1	24.35	24.50	-1	1,787	-0.06%
2018/08/16	0	0.00	1	23.55	23.45	-1	1,728	-0.06%
2018/08/13	6	23.00	0	0.00	23.35	6	1,692	0.35%
2018/08/10	25	24.75	0	0.00	24.60	25	1,641	1.52%
2018/08/09	1	25.30	0	0.00	25.15	1	1,634	0.06%
2018/08/07	0	0.00	2	24.95	24.90	-2	1,651	-0.12%
2018/08/06	1	25.00	0	0.00	25.00	1	1,660	0.06%
2018/07/26	0	0.00	2	25.63	25.60	-2	1,714	-0.12%
2018/07/12	0	0.00	1	24.85	25.05	-1	2,129	-0.05%
2018/07/11	1	25.85	0	0.00	25.00	1	2,201	0.05%
2018/07/10	1	26.40	0	0.00	26.20	1	2,179	0.05%
2018/07/06	0	0.00	4	26.45	26.45	-4	2,310	-0.17%
2018/07/04	2	27.30	0	0.00	26.90	2	2,598	0.08%
2018/06/25	0	0.00	1	27.00	26.70	-1	3,215	-0.03%
2018/06/22	0	0.00	6	27.46	27.55	-6	3,239	-0.19%
2018/06/08	1	29.20	0	0.00	29.00	1	3,360	0.03%
2018/06/04	0	0.00	5	27.25	27.25	-5	3,463	-0.14%
2018/06/01	10	27.30	1	26.80	27.50	9	3,592	0.25%
2018/04/25	0	0.00	1	27.55	28.05	-1	3,770	-0.03%
2018/04/24	1	27.80	2	28.35	27.55	-1	3,774	-0.03%
2018/04/20	2	28.50	1	28.55	28.55	1	3,777	0.03%
2018/04/18	1	28.55	0	0.00	27.75	1	3,706	0.03%
2018/04/13	1	30.75	0	0.00	30.80	1	3,613	0.03%
2018/04/12	0	0.00	5	30.65	30.90	-5	3,645	-0.14%
2018/04/10	6	32.57	5	32.00	30.90	1	3,913	0.03%
2018/04/09	1	32.90	0	0.00	32.80	1	3,788	0.03%
2018/04/03	0	0.00	7	31.80	31.95	-7	3,589	-0.20%
2018/04/02	7	32.47	0	0.00	32.15	7	3,569	0.20%
2018/03/30	0	0.00	1	31.85	31.85	-1	3,369	-0.03%
2018/03/27	2	31.60	1	31.55	31.55	1	3,359	0.03%
2018/03/23	1	30.65	1	30.90	31.20	0	3,681	0.00%
2018/03/22	0	0.00	11	32.15	31.60	-11	3,690	-0.30%
2018/03/21	0	0.00	1	31.15	31.30	-1	3,614	-0.03%
2018/03/15	10	30.75	0	0.00	31.00	10	3,752	0.27%
2018/03/14	1	31.20	0	0.00	30.80	1	3,789	0.03%
2018/03/09	0	0.00	2	30.75	31.00	-2	3,693	-0.05%
2018/03/08	4	30.39	0	0.00	30.35	4	3,609	0.11%
2018/03/07	5	29.30	2	29.83	30.10	3	3,560	0.08%
2018/02/22	0	0.00	3	26.75	27.45	-3	3,836	-0.08%
2018/02/12	4	25.54	7.5	25.69	25.50	-3.5	3,980	-0.09%
2018/02/09	0	0.00	1	26.50	27.00	-1	3,929	-0.03%
2018/02/08	1	27.80	0	0.00	27.85	1	3,953	0.03%
2018/02/07	0	0.00	1	28.55	28.20	-1	4,026	-0.02%
2018/02/06	2	28.28	5	27.40	27.40	-3	4,080	-0.07%
2018/02/01	0	0.00	1	30.70	30.45	-1	4,371	-0.02%
2018/01/31	1	30.25	0	0.00	30.15	1	4,403	0.02%
2018/01/30	0	0.00	0	30.70	30.70	0	4,441	0.00%
2018/01/22	0	0.00	1	31.55	31.20	-1	4,778	-0.02%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/17	2	30.95	0	0.00	30.75	2	4,832	0.04%
2018/01/16	2	31.30	0	0.00	31.10	2	4,842	0.04%
2018/01/11	1	30.70	0	0.00	30.00	1	4,895	0.02%
2018/01/10	1	30.75	2	30.88	30.75	-1	4,931	-0.02%
2018/01/09	0	0.00	1	31.15	30.90	-1	4,960	-0.02%
2018/01/08	1	31.80	0	0.00	31.60	1	4,948	0.02%
2018/01/05	4	33.90	2	33.68	33.20	2	4,898	0.04%
2018/01/04	0	0.00	1	31.85	32.70	-1	4,675	-0.02%
2018/01/03	0	0.00	1	31.65	31.70	-1	4,688	-0.02%