元太 (8069)-元大-淡水券商分點個股進出

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
215.0
漲跌
▼10.5
漲幅
-4.66%
成交量
8,680張
產業
上櫃光電類股
1437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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/04/19	2.1	217.76	0	218.00	215.00	2.1	7,795	0.03%
2024/04/18	1.1	228.88	1	225.50	225.50	0.1	7,695	0.00%
2024/04/17	4.3	232.56	2	230.00	229.00	2.3	7,574	0.03%
2024/04/16	2.1	239.89	6	236.83	237.00	-4	7,500	-0.05%
2024/04/15	0	242.25	1.7	241.35	241.00	-1.7	7,467	-0.02%
2024/04/12	0	243.50	1.1	243.00	245.00	-1.1	7,483	-0.01%
2024/04/11	0	240.31	1.4	241.40	242.00	-1.4	7,431	-0.02%
2024/04/10	1	236.52	11	233.23	240.00	-10	7,391	-0.14%
2024/04/09	0.2	228.28	0	0.00	231.00	0.2	7,358	0.00%
2024/04/08	0	234.50	0	0.00	232.00	0	7,348	0.00%
2024/04/03	0.1	226.50	0	0.00	227.00	0.1	7,334	0.00%
2024/04/02	0.2	229.15	0	0.00	230.00	0.2	7,325	0.00%
2024/04/01	13	231.08	0.1	230.02	231.50	12.9	7,508	0.17%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/27	1.1	230.84	2	228.25	228.00	-0.9	7,924	-0.01%
2024/03/26	0.2	228.83	0	0.00	229.50	0.2	7,926	0.00%
2024/03/25	1.1	237.26	0	0.00	237.00	1.1	7,892	0.01%
2024/03/22	0.1	235.00	0	234.50	236.50	0	7,858	0.00%
2024/03/21	0.1	238.00	0	0.00	236.50	0.1	7,785	0.00%
2024/03/20	0	240.00	0	0.00	238.50	0	7,913	0.00%
2024/03/19	0.2	240.53	0	0.00	239.50	0.2	7,963	0.00%
2024/03/18	1	240.51	3.2	242.65	244.50	-2.2	7,934	-0.03%
2024/03/15	1.4	235.29	0.1	234.50	234.00	1.3	7,914	0.02%
2024/03/14	19	234.89	16	232.00	235.50	3	7,900	0.04%
2024/03/13	0	236.00	0.6	231.16	230.50	-0.6	7,846	-0.01%
2024/03/12	1	237.00	5.1	237.25	236.00	-4.1	7,793	-0.05%
2024/03/11	3	226.67	2	226.50	229.50	1	7,722	0.01%
2024/03/08	3.5	230.01	5.1	224.38	222.50	-1.6	7,635	-0.02%
2024/03/07	1.1	240.60	1	239.94	240.00	0	7,314	0.00%
2024/03/06	0	0.00	0.3	246.00	241.00	-0.3	7,264	0.00%
2024/03/05	1.2	245.88	0	0.00	241.00	1.2	7,259	0.02%
2024/03/04	4.2	250.17	0	248.00	246.50	4.1	7,191	0.06%
2024/03/01	4	244.01	6.3	246.49	253.00	-2.3	7,109	-0.03%
2024/02/29	1	244.49	10.7	243.68	246.00	-9.6	6,948	-0.14%
2024/02/27	1	228.50	0	0.00	230.00	1	6,664	0.02%
2024/02/26	0.1	223.00	0.6	222.71	223.50	-0.6	6,590	-0.01%
2024/02/23	1	233.50	0	235.00	231.50	1	6,505	0.01%
2024/02/22	4.5	231.50	1.1	232.90	233.00	3.4	6,498	0.05%
2024/02/21	2	229.00	2.1	232.71	232.00	-0.1	6,489	0.00%
2024/02/20	2.1	226.28	1	228.50	228.50	1.1	6,446	0.02%
2024/02/16	0	226.63	0	0.00	226.00	0	6,577	0.00%
2024/02/15	0	226.17	3.4	228.80	229.00	-3.4	6,481	-0.05%
2024/02/05	0	217.50	1	218.50	217.00	-1	6,278	-0.02%
2024/02/02	3	216.66	3.1	214.48	214.00	-0.1	6,223	0.00%
2024/02/01	2.1	210.91	2.6	215.04	213.50	-0.5	6,168	-0.01%
2024/01/31	8.1	214.94	8.1	210.78	208.00	0.1	6,050	0.00%
2024/01/30	3.1	214.77	2.2	211.82	212.00	0.9	5,985	0.01%
2024/01/29	1.2	213.59	5.4	212.75	216.00	-4.2	5,987	-0.07%
2024/01/26	2.1	211.92	8.2	213.72	217.00	-6.1	5,799	-0.11%
2024/01/25	1	197.00	7	199.71	200.50	-6	5,280	-0.11%
2024/01/24	2	198.50	3	195.50	193.50	-1	5,127	-0.02%
2024/01/23	2	193.50	1.2	194.95	195.50	0.8	5,071	0.02%
2024/01/22	2	187.25	1	188.00	187.50	1	4,994	0.02%
2024/01/19	0	0.00	0.1	188.46	187.00	-0.1	4,987	0.00%
2024/01/18	0.1	185.00	0	0.00	185.00	0.1	4,944	0.00%
2024/01/17	0	182.50	0	0.00	182.50	0	4,926	0.00%
2024/01/16	0	0.00	1	184.50	186.00	-1	4,946	-0.02%
2024/01/12	0	0.00	3	186.50	187.50	-3	5,205	-0.06%
2024/01/11	3	187.50	2	186.00	187.00	1	5,273	0.02%
2024/01/10	5.2	185.08	11	184.55	187.00	-5.9	5,293	-0.11%
2024/01/09	2	194.00	2	190.25	190.00	0	5,268	0.00%
2024/01/08	11.1	196.57	3.1	193.32	192.00	8	5,267	0.15%
2024/01/05	0	0.00	0.1	190.50	189.50	-0.1	5,249	0.00%
2024/01/04	1.3	189.80	1.1	187.50	188.00	0.2	5,308	0.00%
2024/01/03	6	192.25	4	189.87	189.50	2	5,427	0.04%
2024/01/02	0	0.00	2	196.24	195.00	-2	5,495	-0.04%
2023/12/29	2	201.23	2.1	198.02	197.00	-0.1	5,531	0.00%
2023/12/28	0	0.00	0.8	200.86	201.50	-0.8	5,510	-0.01%
2023/12/27	6.1	201.10	2.6	201.18	203.00	3.5	5,510	0.06%
2023/12/26	0	193.50	0.6	196.64	193.50	-0.6	5,340	-0.01%
2023/12/25	4.1	199.46	8.2	197.62	197.00	-4.1	5,297	-0.08%
2023/12/22	16	193.34	21.1	195.11	197.00	-5.1	5,205	-0.10%
2023/12/21	0.1	181.50	0.1	183.00	182.00	0.1	4,892	0.00%
2023/12/20	0.7	180.77	3.1	180.35	181.00	-2.4	4,888	-0.05%
2023/12/19	1	179.45	0	0.00	177.00	1	4,911	0.02%
2023/12/18	3	179.00	0	0.00	178.50	3	4,963	0.06%
2023/12/15	2	181.00	0.4	182.00	180.00	1.7	5,028	0.03%
2023/12/14	1	177.50	1	180.50	181.00	0	4,950	0.00%
2023/12/13	1	176.50	1	176.50	176.50	0	4,892	0.00%
2023/12/12	2.1	176.00	0	0.00	174.50	2.1	4,944	0.04%
2023/12/11	0.1	176.50	0	0.00	176.00	0.1	4,983	0.00%
2023/12/08	6	181.83	6	179.08	178.50	0	5,027	0.00%
2023/12/07	4.1	180.13	5	180.50	180.50	-0.9	5,225	-0.02%
2023/12/06	0	178.50	6	180.50	178.00	-6	5,273	-0.11%
2023/12/05	0	0.00	1	181.00	179.00	-1	5,321	-0.02%
2023/12/01	5	181.20	1	180.50	180.50	4	5,345	0.07%
2023/11/30	6	179.58	9	181.61	183.00	-3	5,332	-0.06%
2023/11/29	8	177.56	6	178.92	178.50	2	5,283	0.04%
2023/11/28	5	175.00	5	175.50	175.50	0	5,343	0.00%
2023/11/27	0.4	174.27	0	175.50	173.50	0.3	5,373	0.01%
2023/11/24	1	177.00	1	176.00	175.50	0	5,422	0.00%
2023/11/22	2.1	176.55	1	177.50	177.50	1.1	5,418	0.02%
2023/11/21	5.3	177.03	5	178.00	176.00	0.3	5,460	0.00%
2023/11/20	5	180.00	5.1	177.92	177.50	-0.1	5,505	0.00%
2023/11/17	0.1	180.00	1.1	180.05	181.00	-1	5,543	-0.02%
2023/11/16	0.1	181.00	2.1	181.71	180.50	-2	5,583	-0.04%
2023/11/15	6	179.50	7	180.64	180.00	-1	5,481	-0.02%
2023/11/14	0	175.50	0	0.00	175.00	0	5,551	0.00%
2023/11/13	0	0.00	2	176.50	174.50	-2	6,164	-0.03%
2023/11/10	3	172.00	0	0.00	173.50	3	6,445	0.05%
2023/11/09	6	172.58	7	171.21	172.50	-1	6,645	-0.02%
2023/11/08	8	170.44	7	171.36	171.00	1	6,735	0.01%
2023/11/07	7	169.29	5	169.30	168.50	2	6,755	0.03%
2023/11/06	14.1	176.62	12	174.92	173.00	2.1	6,738	0.03%
2023/11/03	0	174.00	0	174.00	173.50	0	6,673	0.00%
2023/11/02	1	172.50	2	172.25	172.00	-1	6,707	-0.01%
2023/10/31	1.1	168.05	0	170.50	168.00	1	6,916	0.01%
2023/10/30	1	169.00	0	0.00	169.00	1	7,005	0.01%
2023/10/27	3	169.83	2	169.50	169.50	1	7,071	0.01%
2023/10/26	1.2	167.25	0	0.00	167.00	1.2	7,216	0.02%
2023/10/25	0	172.50	0	0.00	173.00	0	7,299	0.00%
2023/10/24	0.2	168.19	0	0.00	170.00	0.2	7,342	0.00%
2023/10/23	7.3	170.14	5.2	168.73	168.00	2.1	7,307	0.03%
2023/10/20	16.2	173.98	10	174.25	173.00	6.2	7,205	0.09%
2023/10/19	0.1	178.00	0	0.00	178.50	0.1	7,130	0.00%
2023/10/17	3.1	179.97	3	179.00	178.50	0.1	7,183	0.00%
2023/10/16	1	182.00	1	180.00	179.00	0	7,225	0.00%
2023/10/13	2	183.75	9	184.06	183.50	-7	7,266	-0.10%
2023/10/12	2	182.75	4	185.00	185.00	-2	7,245	-0.03%
2023/10/11	3	180.18	3	181.00	181.00	0	7,233	0.00%
2023/10/06	3	183.50	3	184.83	182.00	0	7,202	0.00%
2023/10/05	2	183.25	2	182.75	182.50	0	7,158	0.00%
2023/10/03	3	180.00	4	181.25	179.50	-1	7,188	-0.01%
2023/10/02	3	182.50	4	181.25	181.50	-1	7,202	-0.01%
2023/09/28	8	179.50	9	179.61	179.50	-1	7,258	-0.01%
2023/09/27	8.1	178.50	8	178.19	178.50	0.1	7,294	0.00%
2023/09/26	1	178.01	0.1	179.50	177.50	0.9	7,325	0.01%
2023/09/25	5.1	182.48	6	183.33	182.00	-0.9	7,373	-0.01%
2023/09/22	5	178.80	5.1	177.02	179.50	-0.1	7,489	0.00%
2023/09/21	5	180.50	3	180.00	178.00	2	7,579	0.03%
2023/09/20	7	182.29	6	184.08	180.00	1	7,664	0.01%
2023/09/19	8	184.12	9.2	183.03	181.00	-1.1	7,767	-0.01%
2023/09/18	38	178.57	1	178.50	178.50	37	8,282	0.45%
2023/09/15	4.1	180.78	4	181.00	180.00	0.1	8,323	0.00%
2023/09/14	1.1	180.00	6	180.83	182.50	-5	8,376	-0.06%
2023/09/13	6	175.83	5	175.80	174.00	1	8,346	0.01%
2023/09/12	6.5	173.91	0	0.00	172.00	6.5	8,365	0.08%
2023/09/11	9.1	178.79	8	179.13	178.50	1.1	8,287	0.01%
2023/09/08	6	179.75	3	179.17	179.50	3	8,389	0.04%
2023/09/07	7	185.93	5	187.00	183.50	2	8,546	0.02%
2023/09/06	5.1	186.81	5	187.00	186.50	0.1	8,648	0.00%
2023/09/05	1	185.50	1	185.00	185.00	0	8,865	0.00%
2023/09/04	3	184.67	3	186.50	184.00	0	8,982	0.00%
2023/09/01	8	188.06	10.1	187.33	188.00	-2.1	9,011	-0.02%
2023/08/31	0	183.00	0	0.00	182.50	0	9,077	0.00%
2023/08/30	2.3	181.91	0	0.00	182.50	2.3	9,211	0.02%
2023/08/28	1	181.00	0	0.00	181.50	1	9,482	0.01%
2023/08/25	3.1	180.55	3	183.00	181.00	0.1	9,562	0.00%
2023/08/24	6	184.75	2	186.00	185.00	4	9,619	0.04%
2023/08/23	3.1	178.58	4	179.88	180.00	-0.9	9,749	-0.01%
2023/08/22	1	181.00	2	181.75	181.00	-1	9,975	-0.01%
2023/08/21	6	180.25	1	181.50	179.50	5	9,991	0.05%
2023/08/18	3.7	180.62	4	182.00	181.00	-0.3	10,044	0.00%
2023/08/17	14.2	180.00	12	178.75	183.50	2.2	9,996	0.02%
2023/08/16	13.3	192.01	3	191.00	191.00	10.3	9,513	0.11%
2023/08/15	4	203.24	1	202.50	202.50	3	9,446	0.03%
2023/08/14	0	201.54	0	0.00	201.00	0	9,624	0.00%
2023/08/11	3	207.16	2	204.50	204.50	1	9,901	0.01%
2023/08/10	0.2	212.01	1	209.50	208.50	-0.8	10,024	-0.01%
2023/08/09	2.3	221.63	2	223.22	218.00	0.2	9,974	0.00%
2023/08/08	2	225.50	2	225.50	225.50	0	10,000	0.00%
2023/08/07	6	223.50	7.3	223.49	228.00	-1.3	9,996	-0.01%
2023/08/04	1.1	217.48	1	217.54	217.50	0	9,939	0.00%
2023/08/02	1.2	223.02	1.1	221.15	220.50	0.1	9,958	0.00%
2023/08/01	1	227.41	3	223.83	222.50	-2	10,227	-0.02%
2023/07/31	2	226.99	4.1	224.99	225.00	-2.1	10,323	-0.02%
2023/07/28	6	217.83	9.1	218.96	221.50	-3	10,400	-0.03%
2023/07/27	9	213.00	10	209.86	213.00	-1	10,711	-0.01%
2023/07/26	6	207.50	6	208.50	208.50	0	11,395	0.00%
2023/07/25	3	207.66	1	206.50	208.00	2	11,620	0.02%
2023/07/24	0	208.50	0	0.00	208.50	0	11,671	0.00%
2023/07/20	3.1	217.42	0	0.00	213.00	3.1	11,800	0.03%
2023/07/19	4	224.00	4	219.25	219.00	0	11,899	0.00%
2023/07/18	14	220.18	14	222.18	222.00	0	12,083	0.00%
2023/07/17	5	218.40	3	219.50	218.50	2	12,170	0.02%
2023/07/14	1	220.00	9	219.00	220.50	-8	12,292	-0.07%
2023/07/13	0	0.00	0.1	223.00	221.00	-0.1	12,382	0.00%
2023/07/12	1	220.50	0	0.00	221.50	1	12,447	0.01%
2023/07/11	0	0.00	4	220.00	222.00	-4	12,582	-0.03%
2023/07/10	2.2	211.65	1	212.50	212.00	1.2	12,593	0.01%
2023/07/07	1	212.00	1	215.00	212.50	0	12,723	0.00%
2023/07/06	4.2	219.34	4	221.86	216.50	0.2	12,802	0.00%
2023/07/05	1	228.00	1	224.44	223.50	0	13,110	0.00%
2023/07/04	0	0.00	0.1	225.00	224.50	-0.1	13,391	0.00%
2023/07/03	2	225.00	0	0.00	224.50	2	13,818	0.01%
2023/06/30	3	220.50	2	220.50	225.00	1	13,825	0.01%
2023/06/29	1	216.02	3	218.50	220.50	-2	13,824	-0.01%
2023/06/28	1	209.52	3	214.67	215.00	-2	13,779	-0.01%
2023/06/27	6	212.00	3	213.17	211.50	3	13,714	0.02%
2023/06/26	10.1	205.50	2.3	202.41	207.50	7.9	13,656	0.06%
2023/06/21	1.2	222.69	2	222.53	222.00	-0.8	13,254	-0.01%
2023/06/20	1.1	223.55	0	0.00	227.00	1.1	13,325	0.01%
2023/06/19	1	228.50	1.2	228.46	227.50	-0.2	13,442	0.00%
2023/06/16	4	230.76	1	231.50	228.50	3	13,454	0.02%
2023/06/15	6.2	232.46	2	231.50	231.00	4.2	13,434	0.03%
2023/06/14	1.1	233.19	0	236.00	235.00	1.1	13,455	0.01%
2023/06/13	8	234.88	10.4	236.96	241.00	-2.4	13,480	-0.02%
2023/06/12	1	227.00	1	230.00	226.50	0	13,457	0.00%
2023/06/09	2.2	224.05	4.2	226.05	227.00	-2	13,641	-0.01%
2023/06/08	3.3	217.32	2.1	218.55	216.00	1.3	13,800	0.01%
2023/06/07	1.1	224.88	2.2	225.64	226.50	-1.2	14,437	-0.01%
2023/06/06	6	224.83	11.2	225.42	224.50	-5.2	14,667	-0.04%
2023/06/05	6	222.92	3	222.67	222.50	3	14,787	0.02%
2023/06/02	3	216.00	9.7	217.62	218.00	-6.7	14,948	-0.04%
2023/06/01	0	206.50	0	0.00	209.00	0	15,102	0.00%
2023/05/31	1.1	207.05	0	0.00	207.00	1.1	15,223	0.01%
2023/05/30	0	0.00	19.1	205.00	205.50	-19.1	15,284	-0.12%
2023/05/29	11.2	209.74	8.2	206.02	205.00	3	15,377	0.02%
2023/05/26	4.2	206.41	19.4	210.45	211.00	-15.2	15,672	-0.10%
2023/05/25	3	201.00	8.1	201.77	204.00	-5.1	15,576	-0.03%
2023/05/24	1	202.99	7.7	203.09	203.50	-6.7	15,794	-0.04%
2023/05/23	0	0.00	1	200.49	200.50	-1	15,994	-0.01%
2023/05/22	0.1	198.50	0	0.00	196.00	0.1	16,029	0.00%
2023/05/19	5	196.20	2	198.00	198.00	3	16,148	0.02%
2023/05/18	8.3	200.56	4	200.00	198.50	4.3	16,664	0.03%
2023/05/17	4	204.62	19.2	203.35	204.00	-15.1	16,424	-0.09%
2023/05/16	1	196.00	11.1	197.01	198.00	-10.1	16,328	-0.06%
2023/05/15	0	191.50	2	191.00	191.00	-2	16,291	-0.01%
2023/05/12	0	190.00	0	191.50	193.00	0	16,487	0.00%
2023/05/11	1.1	188.09	0.2	190.00	189.00	1	16,727	0.01%
2023/05/10	0.1	191.00	0	191.00	191.00	0	16,947	0.00%
2023/05/09	1	193.50	3	192.00	192.00	-2	17,073	-0.01%
2023/05/08	8.2	194.40	3.1	194.15	192.50	5.1	17,251	0.03%
2023/05/05	2.1	197.02	7	197.79	198.00	-4.9	17,369	-0.03%
2023/05/04	2	197.99	7.2	197.25	196.50	-5.1	18,012	-0.03%
2023/05/03	14.1	201.17	19.2	197.81	197.00	-5.2	18,098	-0.03%
2023/05/02	16	192.69	18	194.97	197.50	-2	17,881	-0.01%
2023/04/28	0	0.00	10.1	190.50	190.50	-10.1	17,603	-0.06%
2023/04/27	2.1	176.45	2	174.50	173.50	0.1	17,597	0.00%
2023/04/26	2	172.51	5.1	172.65	175.50	-3.1	17,774	-0.02%
2023/04/25	3	174.30	2.2	170.51	170.00	0.8	17,824	0.00%
2023/04/24	1	174.52	16.1	175.35	173.50	-15.1	17,950	-0.08%
2023/04/21	14.1	172.50	7	171.79	172.00	7.1	17,974	0.04%
2023/04/20	4.1	168.40	3	168.17	167.00	1.1	18,203	0.01%
2023/04/19	2.1	170.54	1	171.51	171.00	1	18,613	0.01%
2023/04/18	4.5	171.49	0	0.00	171.50	4.5	18,811	0.02%
2023/04/17	2	172.02	0	0.00	172.00	2	19,005	0.01%
2023/04/14	3.1	172.50	1	173.00	173.50	2.1	19,254	0.01%
2023/04/13	1	175.50	1	176.00	173.50	0	19,349	0.00%
2023/04/12	5.4	174.85	0.1	176.00	175.00	5.3	19,500	0.03%
2023/04/11	1	178.00	1	178.50	178.50	0	19,579	0.00%
2023/04/10	7.1	177.78	6.1	178.58	178.00	1	19,623	0.01%
2023/04/07	5.8	170.20	2	171.50	172.00	3.8	19,333	0.02%
2023/04/06	12.9	173.45	7.4	176.85	171.00	5.6	19,087	0.03%
2023/03/31	0.1	184.50	2	184.75	184.50	-1.9	18,757	-0.01%
2023/03/30	2	183.50	12	183.67	184.50	-10	18,956	-0.05%
2023/03/29	3.1	181.95	1	181.50	179.50	2.1	18,944	0.01%
2023/03/28	2.1	183.67	3	182.00	182.00	-0.9	19,128	0.00%
2023/03/27	4	184.00	5	184.00	185.00	-1	19,233	-0.01%
2023/03/24	2.3	184.34	10.2	183.83	184.00	-7.9	19,458	-0.04%
2023/03/23	2.3	181.65	1	181.00	181.00	1.3	19,549	0.01%
2023/03/22	33.1	183.56	4.2	182.81	182.50	28.9	20,129	0.14%
2023/03/21	1.2	178.58	3	178.50	178.50	-1.8	20,311	-0.01%
2023/03/20	0.1	177.75	1	178.00	177.00	-0.9	20,573	0.00%
2023/03/17	1.1	177.47	1	177.00	175.50	0.1	20,951	0.00%
2023/03/16	4.2	173.07	4	174.00	173.50	0.2	21,229	0.00%
2023/03/15	6.4	176.81	2	176.50	174.00	4.4	21,596	0.02%
2023/03/14	6.3	176.12	3	176.00	174.00	3.3	21,825	0.01%
2023/03/13	18.1	177.25	13	176.77	176.00	5.1	21,869	0.02%
2023/03/10	35.5	181.23	16.6	180.73	180.00	18.9	21,694	0.09%
2023/03/09	4.1	203.88	13.3	201.80	199.50	-9.2	21,317	-0.04%
2023/03/08	6.2	199.95	3	200.83	201.00	3.2	21,404	0.02%
2023/03/07	6	207.25	9	206.61	205.00	-3	21,612	-0.01%
2023/03/06	26.2	206.01	10.4	205.58	207.50	15.7	21,672	0.07%
2023/03/03	6.1	195.59	6	195.25	192.50	0.1	21,756	0.00%
2023/03/02	3.1	194.36	1	196.00	194.50	2.1	22,171	0.01%
2023/03/01	2.2	191.97	0	0.00	193.00	2.2	22,508	0.01%
2023/02/24	13.7	195.36	6	194.75	194.50	7.7	22,873	0.03%
2023/02/23	4.4	202.33	2	201.50	202.00	2.4	23,262	0.01%
2023/02/22	16.4	206.21	5.3	204.09	202.00	11.1	24,058	0.05%
2023/02/21	4	209.63	2.1	208.55	210.00	1.9	24,129	0.01%
2023/02/20	0.1	204.00	0	203.50	203.50	0	24,377	0.00%
2023/02/17	4	205.25	4	206.37	206.00	0	25,053	0.00%
2023/02/16	7.1	205.00	12.6	201.86	206.00	-5.5	25,127	-0.02%
2023/02/15	1.2	191.50	5	192.79	191.00	-3.8	24,963	-0.02%
2023/02/14	10.2	197.54	4	195.88	194.00	6.2	25,384	0.02%
2023/02/13	1	195.50	3	193.33	196.50	-2	25,641	-0.01%
2023/02/10	2	193.25	0	193.00	193.00	2	25,850	0.01%
2023/02/09	3	197.50	8.4	196.17	196.50	-5.4	26,118	-0.02%
2023/02/08	3.1	193.50	5	195.10	193.00	-1.9	26,283	-0.01%
2023/02/07	3.2	191.31	12.4	192.47	193.00	-9.2	26,566	-0.03%
2023/02/06	7	192.36	13	193.92	191.50	-6	26,647	-0.02%
2023/02/03	13	192.15	25.1	191.96	190.50	-12.1	26,670	-0.05%
2023/02/02	13.1	186.31	94.2	190.02	190.50	-81	26,475	-0.31%
2023/02/01	3.2	178.33	5	178.70	179.00	-1.8	26,112	-0.01%
2023/01/31	2	173.25	0	0.00	172.50	2	26,147	0.01%
2023/01/30	29.5	177.96	26.6	174.67	173.50	2.9	26,138	0.01%
2023/01/17	5	175.90	4	176.38	176.00	1	25,983	0.00%
2023/01/16	11	175.00	12	176.00	176.50	-1	26,111	0.00%
2023/01/13	0	172.00	1	173.00	173.00	-1	26,318	0.00%
2023/01/12	5	174.90	5	175.00	172.00	0	26,425	0.00%
2023/01/11	2	174.49	3	174.33	174.00	-1	26,403	0.00%
2023/01/10	19.2	176.11	18	175.47	173.50	1.2	26,451	0.00%
2023/01/09	22.3	173.81	3	174.50	172.50	19.3	26,265	0.07%
2023/01/06	2.1	170.50	5	170.00	172.00	-2.9	26,179	-0.01%
2023/01/05	8.2	168.59	2	170.50	165.00	6.2	26,179	0.02%
2023/01/04	7.3	173.75	8.1	174.74	170.00	-0.8	26,238	0.00%
2023/01/03	1.2	169.92	4.1	169.63	170.50	-2.9	26,247	-0.01%
2022/12/30	3	163.67	3	163.67	161.00	0	26,196	0.00%
2022/12/29	0	0.00	1	163.00	164.00	-1	26,189	0.00%
2022/12/28	4.3	163.06	0.1	165.50	161.00	4.2	26,216	0.02%
2022/12/27	0	0.00	1	167.50	168.00	-1	26,263	0.00%
2022/12/26	2	166.75	1	169.50	166.00	1	26,416	0.00%
2022/12/23	0	0.00	0.1	167.47	167.00	-0.1	26,662	0.00%
2022/12/22	3.1	168.21	5	169.10	169.50	-1.9	26,847	-0.01%
2022/12/21	3.2	164.31	3	164.83	164.00	0.2	26,905	0.00%
2022/12/20	7	165.29	3	166.83	164.00	4	26,953	0.01%
2022/12/19	11.1	168.87	10	169.40	169.50	1.1	27,091	0.00%
2022/12/16	11	169.50	3	172.00	168.00	8	27,192	0.03%
2022/12/15	22	177.64	11	177.32	177.00	11	27,037	0.04%
2022/12/14	73	175.52	16	174.91	178.50	57	26,864	0.21%
2022/12/13	13.2	166.30	1	169.50	165.00	12.2	26,294	0.05%
2022/12/12	1	165.50	12	171.33	171.00	-11	26,022	-0.04%
2022/12/09	14	168.04	1	171.50	170.00	13	25,876	0.05%
2022/12/08	4.2	170.23	4	171.12	169.50	0.2	25,677	0.00%
2022/12/07	5.3	175.62	7	177.07	172.00	-1.7	25,533	-0.01%
2022/12/06	14.2	184.52	23.1	182.34	181.50	-9	25,368	-0.04%
2022/12/05	4	186.00	11.4	186.19	186.00	-7.3	25,288	-0.03%
2022/12/02	16	177.81	19	178.08	181.00	-3	25,249	-0.01%
2022/12/01	26.2	181.38	23	180.11	177.50	3.2	25,343	0.01%
2022/11/30	29.2	176.01	17	175.62	181.00	12.2	25,232	0.05%
2022/11/29	37.1	181.51	29.2	178.60	177.00	7.9	25,069	0.03%
2022/11/28	7.1	181.08	5	182.00	184.00	2.1	24,844	0.01%
2022/11/25	7.2	179.12	10	180.60	177.50	-2.8	24,664	-0.01%
2022/11/24	16.5	175.03	21	175.45	178.00	-4.5	24,408	-0.02%
2022/11/23	9.1	167.63	19	167.97	169.00	-9.9	24,076	-0.04%
2022/11/22	16.1	166.55	8	165.06	163.50	8.1	23,799	0.03%
2022/11/21	7.8	162.66	5	165.10	164.00	2.8	23,469	0.01%
2022/11/18	25.8	172.33	2	174.00	170.00	23.7	22,849	0.10%
2022/11/17	3	187.99	12	186.25	188.50	-9	22,015	-0.04%
2022/11/16	12	180.38	10	179.60	182.50	2	21,904	0.01%
2022/11/15	16.5	181.63	12	182.83	178.50	4.5	21,782	0.02%
2022/11/14	11	191.14	20	190.45	193.50	-9	21,755	-0.04%
2022/11/11	24.3	190.42	28.1	191.38	189.50	-3.8	22,085	-0.02%
2022/11/10	11.1	190.05	5	187.80	185.00	6.1	21,815	0.03%
2022/11/09	10.4	197.42	4.2	196.89	195.00	6.2	21,644	0.03%
2022/11/08	6.1	207.13	2	211.50	203.00	4.1	21,457	0.02%
2022/11/07	4.2	210.00	2	211.25	208.00	2.2	21,297	0.01%
2022/11/04	4.1	211.06	8	210.31	217.00	-3.9	20,999	-0.02%
2022/11/03	15	206.30	14	208.00	212.50	1	20,765	0.00%
2022/11/02	1	200.50	13	197.69	200.50	-12	20,781	-0.06%
2022/11/01	3	201.50	4	204.25	202.00	-1	20,920	0.00%
2022/10/31	43	208.86	21	207.95	205.50	22	20,907	0.11%
2022/10/28	6	201.67	15	199.84	207.00	-9	20,928	-0.04%
2022/10/27	6	194.67	6.4	191.63	196.00	-0.4	20,654	0.00%
2022/10/26	3	184.17	2.1	185.10	186.00	0.9	20,510	0.00%
2022/10/25	1	183.49	2	184.00	182.50	-1	20,514	0.00%
2022/10/24	11.5	188.30	42	187.48	185.00	-30.5	20,460	-0.15%
2022/10/21	12.2	190.92	5	185.80	183.50	7.1	20,432	0.03%
2022/10/20	2	195.50	3	198.83	200.50	-1	20,179	-0.01%
2022/10/19	4	207.13	3	202.17	201.00	1	20,098	0.00%
2022/10/18	4	208.50	1	205.00	205.00	3	20,078	0.01%
2022/10/17	0	198.00	0	0.00	205.00	0	20,107	0.00%
2022/10/14	5	210.98	5	209.40	206.50	0	19,989	0.00%
2022/10/13	1.1	201.37	1.1	207.19	200.00	0.1	19,795	0.00%
2022/10/12	1.5	197.90	5	200.61	207.00	-3.5	19,691	-0.02%
2022/10/11	1.1	200.01	0	0.00	201.00	1.1	19,656	0.01%
2022/10/07	1	221.00	0	0.00	221.00	1	19,904	0.01%
2022/10/06	4	216.73	1	216.00	218.00	3	20,385	0.01%
2022/10/05	3	219.00	2	222.50	219.00	1	20,750	0.00%
2022/10/04	6	215.25	5	214.02	218.50	1	21,066	0.00%
2022/10/03	9	208.33	6	207.83	209.00	3	21,333	0.01%
2022/09/30	4	206.00	4.2	207.76	212.00	-0.2	21,793	0.00%
2022/09/29	20	208.85	20.2	205.58	206.50	-0.2	22,711	0.00%
2022/09/28	12	210.67	10.2	212.87	205.50	1.8	23,035	0.01%
2022/09/27	3	215.67	2	216.75	219.00	1	23,768	0.00%
2022/09/26	9.1	219.11	12	216.21	215.50	-2.9	24,268	-0.01%
2022/09/23	3	229.17	2	230.50	227.00	1	24,475	0.00%
2022/09/22	2	233.75	1	238.00	238.50	1	24,749	0.00%
2022/09/21	0	0.00	1	234.50	234.50	-1	24,902	0.00%
2022/09/20	8	234.94	8	235.25	235.50	0	25,011	0.00%
2022/09/19	1	232.00	0	0.00	234.00	1	25,194	0.00%
2022/09/16	1.5	233.71	2.3	234.49	234.50	-0.7	25,504	0.00%
2022/09/15	2.1	244.23	2	243.50	240.00	0.1	26,060	0.00%
2022/09/14	8.1	240.77	7	241.64	242.50	1.1	26,125	0.00%
2022/09/13	12	247.71	19	246.68	248.50	-7	26,249	-0.03%
2022/09/12	17	245.61	7	240.14	237.50	10	26,185	0.04%
2022/09/08	6	235.03	4	237.88	240.50	2	26,324	0.01%
2022/09/07	1	230.95	1	229.50	228.50	0	26,382	0.00%
2022/09/06	9.1	235.83	6	235.83	232.50	3.1	26,387	0.01%
2022/09/05	3.2	243.55	3	244.50	243.00	0.2	26,468	0.00%
2022/09/02	21	243.43	1.1	239.09	242.00	19.9	26,588	0.07%
2022/09/01	0.1	233.00	13	232.04	233.50	-12.9	26,784	-0.05%
2022/08/31	1.2	245.44	1	241.00	239.50	0.2	26,958	0.00%
2022/08/30	3	241.17	3	243.67	247.00	0	26,980	0.00%
2022/08/29	3.1	236.73	3	235.50	240.50	0.1	27,013	0.00%
2022/08/26	8	243.12	9.1	241.72	240.00	-1.1	27,221	0.00%
2022/08/25	4.1	249.06	4	247.50	244.00	0.1	27,195	0.00%
2022/08/24	5	243.40	4.2	243.26	241.00	0.8	27,382	0.00%
2022/08/23	12.2	240.41	11	240.72	243.50	1.2	27,788	0.00%
2022/08/22	4	246.87	5	243.42	243.50	-1	28,218	0.00%
2022/08/19	17	247.38	23.1	244.76	241.50	-6.1	28,532	-0.02%
2022/08/18	7	225.43	8.2	232.29	238.00	-1.2	28,229	0.00%
2022/08/17	6	216.75	8.1	217.38	216.50	-2.1	28,012	-0.01%
2022/08/16	6	213.08	6	216.42	217.00	0	28,013	0.00%
2022/08/15	5	202.40	19	207.08	211.50	-14	28,004	-0.05%
2022/08/12	12.1	195.66	5	197.10	198.00	7.1	28,163	0.03%
2022/08/11	9	201.56	3	199.00	197.00	6	28,840	0.02%
2022/08/10	3.1	196.82	9	195.67	196.50	-5.9	29,292	-0.02%
2022/08/09	12	196.25	6	196.92	201.00	6	29,733	0.02%
2022/08/08	5	199.21	9	200.00	205.00	-4	29,733	-0.01%
2022/08/05	5	192.50	6.2	193.47	195.00	-1.2	29,821	0.00%
2022/08/04	16	185.12	18	181.58	188.00	-2	29,883	-0.01%
2022/08/03	6	181.09	1	180.00	181.00	5	30,183	0.02%
2022/08/02	3	184.50	4	184.62	186.00	-1	30,199	0.00%
2022/08/01	3	190.83	5	190.12	189.50	-2	30,270	-0.01%
2022/07/29	5	193.80	5.9	193.85	195.50	-0.9	30,443	0.00%
2022/07/28	7	191.71	9	191.56	191.00	-2	30,465	-0.01%
2022/07/27	6	185.50	5	186.10	187.00	1	30,360	0.00%
2022/07/26	6.2	188.16	8	187.44	186.50	-1.8	30,392	-0.01%
2022/07/25	5	185.40	1	188.41	185.50	4	30,679	0.01%
2022/07/22	7.2	191.01	8.7	189.93	188.00	-1.6	30,740	-0.01%
2022/07/21	2.2	186.12	6	186.00	186.00	-3.8	30,751	-0.01%
2022/07/20	23	178.78	35.6	182.25	180.50	-12.6	30,838	-0.04%
2022/07/19	34	176.22	19	175.68	174.50	15	30,855	0.05%
2022/07/18	6	177.58	5	178.60	176.00	1	30,902	0.00%
2022/07/15	11	174.09	20.2	175.99	176.50	-9.2	30,939	-0.03%
2022/07/14	7.2	171.66	8	173.00	175.50	-0.8	30,749	0.00%
2022/07/13	27	171.63	25	170.02	166.00	2	30,353	0.01%
2022/07/12	1	167.42	1	168.00	168.50	0	29,951	0.00%
2022/07/11	3.1	169.99	3	168.83	166.50	0.1	29,701	0.00%
2022/07/08	8.2	169.96	5	170.10	170.50	3.2	29,604	0.01%
2022/07/07	34	162.18	39	159.87	168.00	-5	29,163	-0.02%
2022/07/06	6.1	161.09	9	160.78	160.50	-2.9	28,192	-0.01%
2022/07/05	23.2	165.53	21	162.14	162.00	2.2	27,920	0.01%
2022/07/04	20.5	169.05	21	168.45	170.00	-0.5	27,225	0.00%
2022/07/01	17.8	173.80	14	172.15	170.00	3.8	26,936	0.01%
2022/06/30	12.1	193.78	7	191.36	188.50	5.1	26,824	0.02%
2022/06/29	3	206.17	4	206.13	209.00	-1	26,768	0.00%
2022/06/28	5.2	204.85	3	205.67	205.00	2.2	27,221	0.01%
2022/06/27	4	202.38	5	203.00	204.00	-1	27,511	0.00%
2022/06/24	3	197.83	5	196.90	196.00	-2	27,640	-0.01%
2022/06/23	13.1	196.31	24	197.56	197.00	-10.9	27,833	-0.04%
2022/06/22	9	192.22	2	189.00	188.50	7	28,270	0.02%
2022/06/21	3	194.17	4	193.50	199.00	-1	28,926	0.00%
2022/06/20	6.3	196.84	4	196.75	192.50	2.3	29,007	0.01%
2022/06/17	6	195.42	4	199.25	204.50	2	29,177	0.01%
2022/06/16	7	204.64	6	205.58	201.00	1	28,823	0.00%
2022/06/15	3	205.67	4.1	208.15	203.50	-1.1	29,010	0.00%
2022/06/14	11.2	206.93	13.2	203.89	211.00	-2	29,119	-0.01%
2022/06/13	8.2	211.24	10	212.65	208.50	-1.8	28,965	-0.01%
2022/06/10	8	215.81	10.1	214.29	219.00	-2.1	28,896	-0.01%
2022/06/09	17.1	208.73	10	211.10	212.00	7.1	28,690	0.02%
2022/06/08	2	205.25	8	204.13	206.50	-6	28,613	-0.02%
2022/06/07	3	200.50	6	199.50	200.50	-3	28,659	-0.01%
2022/06/06	9.1	203.32	15	204.93	202.50	-5.9	28,801	-0.02%
2022/06/02	5	210.60	2	210.50	209.00	3	28,755	0.01%
2022/06/01	29	210.22	21.1	211.45	209.50	8	28,898	0.03%
2022/05/31	6	208.25	6.3	205.75	203.00	-0.3	28,582	0.00%
2022/05/30	16.3	210.74	15.2	210.16	207.00	1.1	28,155	0.00%
2022/05/27	13.2	207.70	14.6	207.56	212.50	-1.4	27,660	0.00%
2022/05/26	4.1	198.63	6	198.92	198.00	-1.9	27,239	-0.01%
2022/05/25	4	193.00	4	192.38	195.00	0	28,257	0.00%
2022/05/24	8	193.69	11	193.64	191.00	-3	28,262	-0.01%
2022/05/23	10.1	197.14	19.2	197.11	194.50	-9.1	28,328	-0.03%
2022/05/20	33.1	200.13	55.2	199.51	200.50	-22.1	28,185	-0.08%
2022/05/19	38.2	192.67	58.2	193.01	200.50	-20	27,834	-0.07%
2022/05/18	25	189.07	39.7	190.75	193.50	-14.7	27,147	-0.05%
2022/05/17	12.6	181.84	22.1	183.25	186.50	-9.5	26,881	-0.04%
2022/05/16	19.1	175.71	35.8	175.59	178.50	-16.7	26,522	-0.06%
2022/05/13	11.1	165.32	7	166.93	169.00	4.1	26,300	0.02%
2022/05/12	8.4	167.20	5.1	167.13	165.50	3.4	26,146	0.01%
2022/05/11	22.1	176.70	34	177.18	173.00	-11.9	26,127	-0.05%
2022/05/10	9	172.27	6	170.25	173.00	3	26,129	0.01%
2022/05/09	1	173.00	6	170.00	170.00	-5	26,308	-0.02%
2022/05/06	6.5	166.12	1.2	165.01	172.50	5.3	26,350	0.02%
2022/05/05	3	171.00	10	171.70	173.50	-7	26,415	-0.03%
2022/05/04	5	169.60	2	170.25	167.00	3	26,359	0.01%
2022/05/03	6	171.58	2	170.75	171.50	4	26,392	0.02%
2022/04/29	10	175.70	9.1	176.95	174.00	0.9	26,523	0.00%
2022/04/28	7	172.79	6	172.92	169.50	1	26,444	0.00%
2022/04/27	5.2	171.82	10	170.25	175.00	-4.8	26,567	-0.02%
2022/04/26	6.1	174.17	3.1	174.67	175.00	3.1	26,696	0.01%
2022/04/25	10.7	170.34	6	171.92	169.50	4.7	26,938	0.02%
2022/04/22	13.2	183.01	27.1	182.71	180.50	-13.9	26,942	-0.05%
2022/04/21	34.1	186.16	26	185.69	185.00	8.1	27,071	0.03%
2022/04/20	10.1	183.63	9.5	181.11	179.00	0.6	27,297	0.00%
2022/04/19	19.1	177.26	20	177.65	177.00	-0.9	27,306	0.00%
2022/04/18	3	172.67	23	173.07	169.50	-20	27,393	-0.07%
2022/04/15	7.1	173.82	4	174.38	170.50	3.1	27,735	0.01%
2022/04/14	34.2	178.50	8.3	177.32	179.50	26	28,304	0.09%
2022/04/13	14.5	171.62	14	172.18	173.00	0.5	28,427	0.00%
2022/04/12	11.5	168.15	8	168.63	169.50	3.5	28,619	0.01%
2022/04/11	4.2	168.25	2	167.50	168.00	2.2	28,722	0.01%
2022/04/08	3.1	172.90	2	175.25	174.50	1.1	28,998	0.00%
2022/04/07	5.1	168.83	21.1	170.74	168.00	-16.1	28,841	-0.06%
2022/04/06	10	174.75	12	177.88	176.50	-2	28,591	-0.01%
2022/04/01	11.1	179.81	9	180.39	180.50	2.1	28,306	0.01%
2022/03/31	23	186.50	18.2	184.70	185.00	4.8	28,140	0.02%
2022/03/30	20	179.78	29	179.12	179.50	-9	28,215	-0.03%
2022/03/29	26	177.46	16	178.34	179.50	10	27,933	0.04%
2022/03/28	23	176.63	41.1	176.62	181.50	-18.1	27,650	-0.07%
2022/03/25	73.3	176.47	65.3	176.34	177.00	8	27,280	0.03%
2022/03/24	37	162.50	35.3	163.71	172.50	1.7	26,557	0.01%
2022/03/23	8	156.69	20.6	155.49	157.00	-12.6	25,865	-0.05%
2022/03/22	13	150.54	15.4	149.92	153.00	-2.4	26,108	-0.01%
2022/03/21	4	145.25	6	144.17	144.50	-2	25,879	-0.01%
2022/03/18	17.1	144.24	16.1	144.50	145.50	1	26,077	0.00%
2022/03/17	8.1	140.68	11	137.09	140.00	-2.9	25,941	-0.01%
2022/03/16	0	0.00	2	130.00	130.00	-2	25,870	-0.01%
2022/03/15	5.1	130.00	2	130.00	126.50	3.1	26,235	0.01%
2022/03/14	12	133.00	4	134.75	136.00	8	26,500	0.03%
2022/03/11	7.2	130.92	13	129.15	132.00	-5.8	26,591	-0.02%
2022/03/10	14.1	132.81	0	0.00	131.00	14.1	26,570	0.05%
2022/03/09	11.1	131.73	10	132.10	134.50	1.1	26,616	0.00%
2022/03/08	3.2	136.97	14	132.25	130.00	-10.8	26,447	-0.04%
2022/03/07	9.4	138.91	14	138.39	138.00	-4.7	26,398	-0.02%
2022/03/04	5	146.40	2	147.50	147.00	3	26,573	0.01%
2022/03/03	4.1	145.39	2	146.50	146.50	2.1	26,961	0.01%
2022/03/02	9	147.06	7	147.00	146.50	2	27,141	0.01%
2022/03/01	7	149.57	11	149.64	150.00	-4	27,201	-0.01%
2022/02/25	0	150.08	3	150.50	147.50	-3	27,962	-0.01%
2022/02/24	6	150.99	15.2	149.81	147.00	-9.2	26,920	-0.03%
2022/02/23	13.1	151.01	16	151.38	152.50	-3	27,583	-0.01%
2022/02/22	19.1	145.64	12.2	145.68	146.00	6.9	28,880	0.02%
2022/02/21	1.3	148.92	4.6	148.00	149.00	-3.3	28,897	-0.01%
2022/02/18	3	145.67	4.1	146.64	146.00	-1.1	28,964	0.00%
2022/02/17	2.5	144.69	16	145.13	146.00	-13.5	28,875	-0.05%
2022/02/16	7.1	141.65	2	141.00	140.50	5	28,656	0.02%
2022/02/15	6.2	139.93	1	138.50	138.00	5.2	28,612	0.02%
2022/02/14	13	141.62	18	142.17	141.50	-5	28,361	-0.02%
2022/02/11	13	148.58	7	149.86	148.50	6	28,145	0.02%
2022/02/10	15	157.73	10	159.85	152.00	5	28,105	0.02%
2022/02/09	3	156.67	15	157.37	156.50	-12	27,722	-0.04%
2022/02/08	5	154.70	4	154.38	154.00	1	27,684	0.00%
2022/02/07	10	154.00	6.2	154.17	157.50	3.8	27,610	0.01%
2022/01/26	3.1	146.05	8.1	148.13	146.50	-5.1	27,338	-0.02%
2022/01/25	4.1	150.46	2	150.25	147.50	2.1	27,662	0.01%
2022/01/24	3.1	150.53	4	150.25	154.50	-1	27,855	0.00%
2022/01/21	7.1	154.22	4	153.75	153.00	3.1	27,721	0.01%
2022/01/20	5	156.30	8	155.50	155.50	-3	27,787	-0.01%
2022/01/19	0	0.00	5.1	159.99	160.00	-5.1	27,546	-0.02%
2022/01/18	9	157.33	16	157.13	157.50	-7	27,586	-0.03%
2022/01/17	7.1	149.29	16	149.78	153.00	-8.9	27,342	-0.03%
2022/01/14	11	145.68	21	146.57	149.50	-10	27,570	-0.04%
2022/01/13	22.1	138.89	14	140.34	145.50	8.1	27,268	0.03%
2022/01/12	26.3	148.51	24	142.71	146.00	2.3	26,742	0.01%
2022/01/11	16	149.44	2	149.75	148.00	14	26,472	0.05%
2022/01/10	23.1	146.70	23	148.50	147.00	0.1	26,245	0.00%
2022/01/07	35	152.23	23	152.67	150.00	12	25,915	0.05%
2022/01/06	16	156.44	11.1	155.87	158.50	4.9	25,141	0.02%
2022/01/05	36.7	155.96	9.4	159.63	152.00	27.3	24,830	0.11%
2022/01/04	21	156.57	2	155.50	156.50	19	24,805	0.08%
2022/01/03	33	157.70	5	158.70	155.00	28	24,513	0.11%
2021/12/30	0.1	150.00	5	148.00	151.00	-4.9	23,918	-0.02%
2021/12/29	8	146.81	21	146.57	146.00	-13	23,910	-0.05%
2021/12/28	1	147.50	32.3	146.90	148.50	-31.3	24,017	-0.13%
2021/12/27	2	149.00	2	148.00	146.50	0	23,982	0.00%
2021/12/24	21.2	148.97	22	149.00	148.00	-0.8	23,720	0.00%
2021/12/23	11.1	141.22	18	142.39	142.50	-7	22,952	-0.03%
2021/12/22	7	137.29	6	137.92	138.00	1	23,031	0.00%
2021/12/21	9	135.94	8	136.44	136.50	1	23,073	0.00%
2021/12/20	28.1	140.87	22	139.68	134.00	6.1	23,026	0.03%
2021/12/17	26	141.62	15.5	141.77	143.00	10.5	23,008	0.05%
2021/12/16	47.8	142.47	13.2	141.26	143.00	34.6	22,816	0.15%
2021/12/15	4	134.75	5	133.70	135.00	-1	22,129	0.00%
2021/12/14	5.1	132.01	11	132.50	135.00	-6	21,914	-0.03%
2021/12/13	6	137.25	4	137.88	135.00	2	21,607	0.01%
2021/12/10	5.1	132.96	5.1	133.73	136.00	0	21,243	0.00%
2021/12/09	16	133.34	7.1	134.37	131.50	8.9	20,944	0.04%
2021/12/08	8	130.50	14	130.89	133.00	-6	20,495	-0.03%
2021/12/07	1	126.00	5.5	126.08	129.00	-4.5	20,086	-0.02%
2021/12/06	13.2	120.94	1	121.50	123.00	12.2	19,850	0.06%
2021/12/03	8	124.31	22	124.80	127.00	-14	19,809	-0.07%
2021/12/02	7	121.57	11	122.73	118.00	-4	19,497	-0.02%
2021/12/01	11	120.64	3	120.50	122.00	8	19,303	0.04%
2021/11/30	28	124.79	30	125.85	125.50	-2	19,069	-0.01%
2021/11/29	5	117.40	5.4	120.01	123.00	-0.4	18,690	0.00%
2021/11/26	10.2	118.13	1	118.00	116.50	9.2	18,253	0.05%
2021/11/25	3	122.00	3	124.17	124.00	0	18,128	0.00%
2021/11/24	43	126.07	41	123.84	121.50	2	18,025	0.01%
2021/11/23	10.2	119.50	10.4	119.54	122.00	-0.2	17,380	0.00%
2021/11/22	33	118.98	20	119.23	121.00	13	17,102	0.08%
2021/11/19	46	113.16	62.1	114.37	117.00	-16.1	16,077	-0.10%
2021/11/18	0	0.00	10.7	105.94	106.50	-10.7	14,565	-0.07%
2021/11/17	9	94.54	27	95.24	97.00	-18	14,477	-0.12%
2021/11/16	6	91.88	12	92.94	93.00	-6	14,555	-0.04%
2021/11/15	17.1	93.63	13	93.48	92.90	4.1	14,594	0.03%
2021/11/12	11.4	94.32	9.1	94.18	94.00	2.3	14,618	0.02%
2021/11/11	2	92.10	7	92.13	91.30	-5	14,472	-0.03%
2021/11/10	8.1	90.42	4	90.75	90.40	4.1	14,615	0.03%
2021/11/09	20	92.02	23	92.55	90.40	-3	14,599	-0.02%
2021/11/08	12	89.50	5	92.50	88.30	7	14,387	0.05%
2021/11/05	8	89.04	13	90.99	93.40	-5	14,490	-0.03%
2021/11/04	14.1	91.65	1	92.00	90.60	13.1	14,242	0.09%
2021/11/03	5	94.08	4	93.45	93.70	1	14,336	0.01%
2021/11/02	18	95.79	11	94.09	93.10	7	14,258	0.05%
2021/11/01	15	95.40	24	95.69	95.60	-9	13,772	-0.07%
2021/10/29	16	91.40	13	91.86	91.90	3	13,483	0.02%
2021/10/28	24	91.73	26.3	90.39	90.90	-2.3	13,464	-0.02%
2021/10/27	7	87.90	13.1	88.05	88.20	-6	13,179	-0.05%
2021/10/26	15	89.05	12	89.32	88.30	3	13,181	0.02%
2021/10/25	10	86.66	26.1	86.45	87.10	-16.1	12,835	-0.13%
2021/10/22	10.1	85.67	42.3	85.54	86.60	-32.2	12,899	-0.25%
2021/10/21	4	81.73	6	81.98	81.10	-2	12,593	-0.02%
2021/10/20	3	82.53	0	0.00	81.10	3	12,804	0.02%
2021/10/19	10	81.02	9.2	80.90	82.00	0.9	12,849	0.01%
2021/10/18	16	79.56	7	79.34	80.50	9	12,887	0.07%
2021/10/15	3	77.00	7	78.31	79.00	-4	13,101	-0.03%
2021/10/14	6	75.25	4	76.48	74.50	2	13,458	0.01%
2021/10/13	9	77.68	6	78.13	77.30	3	13,687	0.02%
2021/10/12	17	78.55	31.3	78.46	78.90	-14.3	13,570	-0.11%
2021/10/08	0	0.00	2	73.85	74.00	-2	13,284	-0.02%
2021/10/07	0	71.90	4	72.13	72.60	-4	13,358	-0.03%
2021/10/06	2	72.20	12	72.31	70.70	-10	13,536	-0.07%
2021/10/05	21	67.73	19	67.62	70.60	2	13,501	0.01%
2021/10/04	9.2	71.22	3.3	70.74	69.00	5.9	13,401	0.04%
2021/10/01	6	73.67	18	72.84	72.50	-12	13,377	-0.09%
2021/09/30	25	74.14	7	73.60	73.80	18	13,553	0.13%
2021/09/29	30.2	74.13	44	74.43	73.10	-13.8	13,839	-0.10%
2021/09/28	33	79.68	45	80.20	78.70	-12	13,692	-0.09%
2021/09/27	15	82.55	9.2	81.45	82.40	5.9	13,539	0.04%
2021/09/24	35.1	81.99	39.2	81.28	82.50	-4.1	13,495	-0.03%
2021/09/23	11	77.90	3	77.63	78.80	8	13,274	0.06%
2021/09/22	0	0.00	1	75.60	75.70	-1	13,293	-0.01%
2021/09/17	1	76.60	0	0.00	75.70	1	13,406	0.01%
2021/09/16	1	75.60	1	76.00	76.50	0	13,475	0.00%
2021/09/15	4	76.55	3	77.00	76.20	1	13,604	0.01%
2021/09/14	3	77.83	3	78.40	78.10	0	13,889	0.00%
2021/09/13	17	78.74	9	79.12	77.50	8	14,245	0.06%
2021/09/10	8.1	79.04	9	79.19	78.90	-1	14,266	-0.01%
2021/09/09	0	0.00	1	77.50	77.30	-1	14,264	-0.01%
2021/09/08	13.2	77.08	12	76.98	76.30	1.2	14,439	0.01%
2021/09/07	1.2	73.75	5	73.62	75.20	-3.8	14,533	-0.03%
2021/09/06	4	75.25	4.2	76.26	75.20	-0.2	14,779	0.00%
2021/09/03	4	75.53	4	76.05	75.80	0	14,783	0.00%
2021/09/02	10	76.57	3	76.70	75.80	7	14,745	0.05%
2021/09/01	3	78.33	0	0.00	78.50	3	14,701	0.02%
2021/08/31	5	78.34	4	77.48	78.30	1	14,683	0.01%
2021/08/30	7	81.66	0	0.00	80.50	7	14,568	0.05%
2021/08/27	58.3	83.07	19.3	82.49	82.40	39	14,439	0.27%
2021/08/26	2	78.55	7	79.04	80.30	-5	14,087	-0.04%
2021/08/25	1	77.00	2	77.20	77.00	-1	14,095	-0.01%
2021/08/24	10	76.09	0	0.00	76.00	10	14,144	0.07%
2021/08/23	4	77.25	2	78.00	77.50	2	14,026	0.01%
2021/08/20	10.2	76.68	9	75.66	77.20	1.2	13,897	0.01%
2021/08/19	3	75.13	5	74.91	73.00	-2	13,602	-0.02%
2021/08/18	2	72.95	4.1	74.09	77.10	-2.1	13,620	-0.02%
2021/08/17	3	72.00	0.2	72.40	71.70	2.9	13,630	0.02%
2021/08/16	4	74.05	6	72.97	76.20	-2	13,559	-0.01%
2021/08/13	1	78.00	3	76.50	76.00	-2	13,425	-0.01%
2021/08/11	9	77.72	15	77.27	77.20	-6	13,660	-0.04%
2021/08/10	0.1	82.20	4	82.15	82.80	-3.9	13,480	-0.03%
2021/08/09	17.4	82.80	10	83.17	80.90	7.4	13,602	0.05%
2021/08/06	1	87.90	1	88.10	87.30	0	13,439	0.00%
2021/08/05	0	0.00	2	89.10	88.30	-2	13,551	-0.01%
2021/08/04	1.2	88.05	1	89.00	88.20	0.2	13,790	0.00%
2021/08/03	7	87.36	19	87.01	87.80	-12	13,794	-0.09%
2021/08/02	0.6	82.70	1.2	82.17	83.10	-0.6	13,646	0.00%
2021/07/30	7	81.79	9	81.71	80.60	-2	13,528	-0.01%
2021/07/29	5	82.40	0	0.00	83.10	5	13,469	0.04%
2021/07/28	6	80.60	15.2	78.56	82.20	-9.2	13,456	-0.07%
2021/07/27	13	87.11	3	86.07	85.10	10	13,395	0.07%
2021/07/26	9	90.50	10	88.60	89.70	-1	13,392	-0.01%
2021/07/23	7	86.50	3	87.67	87.20	4	13,495	0.03%
2021/07/22	7	86.67	2	88.40	86.70	5	13,627	0.04%
2021/07/21	25.2	86.64	5.7	87.84	84.70	19.5	13,517	0.14%
2021/07/20	11	91.91	6	92.70	91.70	5	13,586	0.04%
2021/07/19	2	88.85	2.3	87.49	89.60	-0.3	13,331	0.00%
2021/07/16	3	83.03	2.2	83.20	83.00	0.8	13,088	0.01%
2021/07/15	0	0.00	3	83.63	83.80	-3	13,148	-0.02%
2021/07/14	4	85.65	0	0.00	85.10	4	13,153	0.03%
2021/07/13	15	86.13	11	86.66	85.80	4	13,029	0.03%
2021/07/12	1	83.01	1	84.99	84.20	0	12,905	0.00%
2021/07/09	0.1	82.90	10	83.03	83.20	-9.9	12,932	-0.08%
2021/07/08	9	81.73	0	0.00	82.10	9	12,967	0.07%
2021/07/07	8	81.70	9	81.42	81.60	-1	12,863	-0.01%
2021/07/06	4	82.25	17.1	80.50	80.10	-13.1	12,696	-0.10%
2021/07/05	1	75.80	3	77.17	77.50	-2	12,519	-0.02%
2021/07/02	0	0.00	1	74.10	74.20	-1	12,507	-0.01%
2021/07/01	0.1	75.20	10	76.50	74.20	-9.9	12,619	-0.08%
2021/06/30	2	73.90	6	74.33	74.60	-4	12,526	-0.03%
2021/06/29	4.5	74.91	3	74.77	74.10	1.5	12,405	0.01%
2021/06/28	5	75.02	1.2	74.59	75.60	3.8	12,425	0.03%
2021/06/25	3.1	73.32	0	72.80	73.40	3.1	12,329	0.02%
2021/06/24	3	73.10	1	75.00	73.50	2	12,357	0.02%
2021/06/23	16.1	75.54	4.1	75.33	74.80	12.1	12,292	0.10%
2021/06/22	11	72.84	10	72.39	72.40	1	12,022	0.01%
2021/06/18	6.2	70.08	0	70.50	70.60	6.2	11,698	0.05%
2021/06/17	1	70.80	10.1	71.05	71.20	-9.1	11,722	-0.08%
2021/06/16	7.5	68.71	2	69.05	69.30	5.5	11,791	0.05%
2021/06/15	1.4	68.46	36.1	67.74	67.80	-34.7	11,687	-0.30%
2021/06/11	5	63.42	0	0.00	63.60	5	11,555	0.04%
2021/06/08	2	65.10	2	65.35	64.80	0	11,937	0.00%
2021/06/07	10.4	62.99	40	64.73	64.10	-29.7	11,934	-0.25%
2021/06/04	1	65.10	1	65.20	64.30	0	11,845	0.00%
2021/06/03	10	65.50	15	65.82	65.80	-5	11,859	-0.04%
2021/06/02	1	64.50	18.1	65.67	64.30	-17.1	11,861	-0.14%
2021/06/01	27	63.94	15	64.00	64.00	12	11,763	0.10%
2021/05/28	0	0.00	19	61.58	61.50	-19	11,730	-0.16%
2021/05/27	9	61.03	12	61.37	60.80	-3	11,814	-0.03%
2021/05/26	61	61.44	21	62.04	62.00	40	11,829	0.34%
2021/05/25	17	59.28	50.1	61.34	62.10	-33.1	11,766	-0.28%
2021/05/21	7	57.73	0	0.00	57.60	7	11,816	0.06%
2021/05/20	9	59.05	4	58.50	57.50	5	11,905	0.04%
2021/05/19	7	55.99	2	55.20	56.80	5	11,823	0.04%
2021/05/18	7	54.47	4.5	55.38	55.80	2.5	12,099	0.02%
2021/05/17	4	54.05	3	53.73	52.20	1	12,110	0.01%
2021/05/14	17	57.03	12	57.43	56.80	5	11,978	0.04%
2021/05/13	10	55.81	10	56.22	55.20	0	11,918	0.00%
2021/05/12	27	55.45	20	54.99	54.50	7	11,847	0.06%
2021/05/11	24	56.27	4	56.30	55.30	20	11,750	0.17%
2021/05/10	5	60.16	2	60.85	59.90	3	12,020	0.02%
2021/05/07	13	61.20	6	61.02	61.40	7	12,225	0.06%
2021/05/06	7	59.43	8	60.16	59.00	-1	12,352	-0.01%
2021/05/05	23	58.87	0	0.00	58.90	23	12,507	0.18%
2021/05/04	7	62.19	9	61.82	60.50	-2	12,696	-0.02%
2021/05/03	3	64.87	0	64.30	63.00	3	12,729	0.02%
2021/04/29	15	68.04	8	67.54	66.40	7	12,823	0.05%
2021/04/28	8	66.41	15	64.63	65.70	-7	12,537	-0.06%
2021/04/27	1	62.50	0	0.00	62.30	1	12,354	0.01%
2021/04/26	8	63.10	11	62.56	62.80	-3	12,303	-0.02%
2021/04/23	8	59.64	40.6	59.63	61.40	-32.6	11,914	-0.27%
2021/04/22	1	58.40	35	58.14	55.90	-34	11,783	-0.29%
2021/04/21	1	58.10	10	57.82	57.30	-9	11,799	-0.08%
2021/04/20	49	57.31	18	57.24	57.40	31	11,736	0.26%
2021/04/19	0	0.00	1	55.70	55.60	-1	11,704	-0.01%
2021/04/16	1	55.20	26	55.73	55.20	-25	11,708	-0.21%
2021/04/15	1	55.80	20	55.59	56.00	-19	11,723	-0.16%
2021/04/14	18	52.59	0	0.00	52.90	18	11,656	0.15%
2021/04/13	2	54.55	9	54.44	54.00	-7	11,682	-0.06%
2021/04/12	1	55.50	1	54.90	54.60	0	12,037	0.00%
2021/04/09	13	55.69	4	55.53	55.30	9	12,358	0.07%
2021/04/08	5	56.64	4	56.70	57.00	1	12,227	0.01%
2021/04/07	3	56.13	31	56.55	56.70	-28	12,186	-0.23%
2021/04/06	2	54.90	1	54.90	54.90	1	12,081	0.01%
2021/04/01	1	54.60	0	0.00	55.00	1	12,093	0.01%
2021/03/31	1	54.80	6	54.67	55.10	-5	12,061	-0.04%
2021/03/30	5	54.00	1	54.30	54.20	4	12,004	0.03%
2021/03/29	8	54.95	30	54.76	54.20	-22	12,152	-0.18%
2021/03/26	16	54.67	48	53.76	54.50	-32	12,295	-0.26%
2021/03/25	2	53.40	0	0.00	53.30	2	12,454	0.02%
2021/03/23	4	53.88	0	0.00	53.40	4	13,027	0.03%
2021/03/22	6	54.45	0	0.00	54.70	6	13,350	0.04%
2021/03/19	11	53.62	2	54.00	54.80	9	13,461	0.07%
2021/03/18	4	53.75	6	53.75	53.90	-2	13,316	-0.02%
2021/03/17	25	52.76	0	0.00	52.60	25	13,694	0.18%
2021/03/16	8.9	53.06	12	53.73	53.50	-3.1	13,719	-0.02%
2021/03/15	5	51.60	1	51.00	52.10	4	13,566	0.03%
2021/03/12	6.4	49.55	0	0.00	50.40	6.4	13,435	0.05%
2021/03/11	0	0.00	1	51.00	51.10	-1	13,364	-0.01%
2021/03/10	22	49.65	6	49.86	49.20	16	13,455	0.12%
2021/03/09	5.1	49.00	0	0.00	49.40	5.1	13,567	0.04%
2021/03/08	7	48.66	0	0.00	49.20	7	13,596	0.05%
2021/03/05	5	49.52	2	49.85	49.00	3	13,605	0.02%
2021/03/03	0	0.00	6	50.20	50.90	-6	13,466	-0.04%
2021/03/02	7	51.46	15	51.01	50.80	-8	13,458	-0.06%
2021/02/26	0.2	50.35	5	50.06	50.50	-4.8	13,419	-0.04%
2021/02/25	6	50.82	1	50.70	51.10	5	13,502	0.04%
2021/02/24	7	49.86	1	49.95	49.70	6	13,605	0.04%
2021/02/23	0	0.00	5	52.60	51.40	-5	13,783	-0.04%
2021/02/22	0	0.00	42	54.06	53.00	-42	13,846	-0.30%
2021/02/19	5	52.16	0	0.00	52.60	5	13,716	0.04%
2021/02/18	11	51.69	11.1	52.06	52.60	-0.1	13,480	0.00%
2021/02/17	3	49.48	3	49.85	49.35	0	13,096	0.00%
2021/02/05	2	48.05	2	48.43	48.05	0	12,921	0.00%
2021/02/04	1	48.40	0	0.00	48.50	1	12,838	0.01%
2021/02/03	6	49.23	3	49.27	49.90	3	12,713	0.02%
2021/02/02	6	50.06	1	49.85	49.60	5	12,568	0.04%
2021/02/01	20	50.17	9	50.14	50.50	11	12,400	0.09%
2021/01/29	8	48.86	16.1	49.13	49.10	-8	11,970	-0.07%
2021/01/28	2	48.80	10	49.23	47.20	-8	11,788	-0.07%
2021/01/27	4	50.15	5	49.89	49.55	-1	11,599	-0.01%
2021/01/26	2	49.00	74	49.00	49.25	-72	11,336	-0.64%
2021/01/25	32	48.63	14	48.40	48.60	18	11,053	0.16%
2021/01/22	66	46.63	17	47.91	48.10	49	10,747	0.46%
2021/01/21	5	45.35	6.4	45.17	45.35	-1.4	10,434	-0.01%
2021/01/20	4	43.65	25	43.53	43.35	-21	10,307	-0.20%
2021/01/18	0	0.00	0.1	45.00	44.80	-0.1	10,163	0.00%
2021/01/15	1	44.85	0	0.00	44.30	1	10,066	0.01%
2021/01/14	6	45.38	2	45.30	45.25	4	9,898	0.04%
2021/01/13	2	46.00	26	46.07	46.05	-24	9,753	-0.25%
2021/01/12	12	46.08	0	0.00	46.30	12	9,641	0.12%
2021/01/11	1	47.40	10	47.51	47.80	-9	9,521	-0.09%
2021/01/08	3	47.40	2	47.45	47.45	1	9,504	0.01%
2021/01/07	3	48.68	3	48.68	48.15	0	9,418	0.00%
2021/01/06	3	47.35	6	47.88	47.05	-3	9,411	-0.03%
2021/01/05	24	49.29	36	49.90	49.00	-12	9,338	-0.13%
2021/01/04	1	48.20	21	48.24	48.50	-20	8,979	-0.22%
2020/12/31	5	46.00	0	0.00	45.80	5	8,581	0.06%
2020/12/30	4	45.78	5	46.55	45.95	-1	8,502	-0.01%
2020/12/29	1	45.55	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	1	46.85	46.65	-1	8,355	-0.01%
2020/12/25	1	45.40	2	45.50	45.30	-1	8,273	-0.01%
2020/12/24	1	46.00	1	46.40	45.45	0	8,225	0.00%
2020/12/22	2	45.48	7	45.81	45.50	-5	8,084	-0.06%
2020/12/21	4	46.53	14	45.73	48.20	-10	7,859	-0.13%
2020/12/18	11	48.32	49	47.08	46.10	-38	7,645	-0.50%
2020/12/17	12	46.18	1	46.35	46.30	11	7,137	0.15%
2020/12/16	62	46.84	75.5	46.12	46.90	-13.5	6,983	-0.19%
2020/12/15	6	44.30	16	44.85	43.80	-10	6,570	-0.15%
2020/12/14	3	45.70	31	45.91	46.00	-28	6,367	-0.44%
2020/12/11	54	45.60	13	44.51	45.40	41	6,225	0.66%
2020/12/10	7	43.14	8	43.22	43.45	-1	5,707	-0.02%
2020/12/09	9	42.11	6	42.25	42.20	3	5,573	0.05%
2020/12/08	0	0.00	2	42.90	42.85	-2	5,507	-0.04%
2020/12/07	5	42.93	1	43.30	42.90	4	5,773	0.07%
2020/12/04	0	0.00	23	43.14	43.05	-23	5,885	-0.39%
2020/12/03	0	0.00	5	43.00	42.75	-5	5,731	-0.09%
2020/12/02	2	42.55	30	42.60	42.55	-28	5,636	-0.50%
2020/12/01	6	42.13	3	42.32	42.50	3	5,581	0.05%
2020/11/30	7	41.60	2	42.05	41.00	5	5,576	0.09%
2020/11/27	3	41.60	2	41.55	41.75	1	5,694	0.02%
2020/11/26	1	42.05	4	42.28	41.95	-3	5,804	-0.05%
2020/11/25	9	41.91	10	41.88	41.90	-1	5,880	-0.02%
2020/11/24	5	42.27	10	42.50	42.10	-5	6,174	-0.08%
2020/11/23	3	42.92	42	42.85	42.80	-39	6,054	-0.64%
2020/11/20	6	41.86	37	41.82	41.90	-31	5,885	-0.53%
2020/11/19	32	40.47	18	40.83	40.70	14	5,592	0.25%
2020/11/17	2	39.10	0	0.00	38.90	2	5,601	0.04%
2020/11/16	0	0.00	1	39.30	39.35	-1	5,868	-0.02%
2020/11/13	0	0.00	4	39.30	39.35	-4	6,110	-0.07%
2020/11/11	0	0.00	25	39.86	39.85	-25	6,551	-0.38%
2020/11/09	0	0.00	3	39.90	39.80	-3	7,407	-0.04%
2020/11/06	17	39.59	4	39.84	39.30	13	7,464	0.17%
2020/11/05	61	39.90	13	39.92	39.30	48	7,547	0.64%
2020/10/30	3	38.33	2	38.80	38.25	1	7,765	0.01%
2020/10/29	4	38.73	0	38.70	39.05	4	7,884	0.05%
2020/10/28	0	0.00	1	39.45	39.20	-1	7,902	-0.01%
2020/10/27	3	39.15	1	39.15	39.15	2	7,906	0.03%
2020/10/26	0	0.00	7	39.20	39.10	-7	7,938	-0.09%
2020/10/23	4	38.78	0	0.00	38.85	4	7,975	0.05%
2020/10/22	0	0.00	5	38.73	39.10	-5	8,123	-0.06%
2020/10/21	2	38.58	3	38.70	38.45	-1	8,166	-0.01%
2020/10/20	1	38.60	0	0.00	38.50	1	8,262	0.01%
2020/10/16	3	39.25	0	0.00	38.60	3	8,510	0.04%
2020/10/15	3	39.33	1	39.65	39.50	2	8,647	0.02%
2020/10/14	3	38.75	4	39.51	39.65	-1	8,656	-0.01%
2020/10/13	3	36.88	4	36.73	38.10	-1	8,795	-0.01%
2020/10/12	6	37.68	12	37.57	37.50	-6	8,885	-0.07%
2020/10/08	7	38.55	1	38.55	38.35	6	8,979	0.07%
2020/10/06	9	39.19	1	39.00	39.05	8	9,384	0.09%
2020/10/05	2	38.10	0	0.00	38.55	2	9,582	0.02%
2020/09/30	0	0.00	5	37.41	38.10	-5	9,882	-0.05%
2020/09/29	5	37.95	2	38.00	37.75	3	9,976	0.03%
2020/09/28	10	37.90	6	37.83	37.90	4	10,155	0.04%
2020/09/25	25	37.78	1	38.80	37.60	24	10,413	0.23%
2020/09/24	8	38.79	6	38.90	38.55	2	10,511	0.02%
2020/09/23	7	39.71	0	0.00	39.55	7	10,802	0.06%
2020/09/22	4	40.20	0	0.00	40.05	4	11,084	0.04%
2020/09/21	3	40.20	0	0.00	40.20	3	11,099	0.03%
2020/09/18	6	40.64	0	0.00	40.70	6	11,199	0.05%
2020/09/17	12	41.09	15	41.46	40.85	-3	11,195	-0.03%
2020/09/16	1	41.55	5	41.50	41.30	-4	11,249	-0.04%
2020/09/15	1	41.75	6	42.20	41.65	-5	11,338	-0.04%
2020/09/14	0	0.00	3	41.65	41.70	-3	11,693	-0.03%
2020/09/11	7	41.01	8	40.78	41.10	-1	12,061	-0.01%
2020/09/10	27	41.39	11	41.71	40.80	16	12,189	0.13%
2020/09/09	5	41.22	2	41.18	41.15	3	12,078	0.02%
2020/09/08	5	39.94	2	40.10	40.00	3	11,968	0.03%
2020/09/07	1	40.80	5	40.48	40.10	-4	12,136	-0.03%
2020/09/04	7	40.51	2	40.58	40.65	5	12,307	0.04%
2020/09/03	16	41.32	1	41.15	41.00	15	12,619	0.12%
2020/09/02	1	41.05	2	41.30	41.15	-1	13,279	-0.01%
2020/09/01	2	40.60	2.1	40.80	40.60	-0.1	13,354	0.00%
2020/08/31	0	0.00	8	41.40	41.20	-8	13,354	-0.06%
2020/08/28	10	41.49	3	41.43	41.40	7	13,442	0.05%
2020/08/27	0	0.00	5	40.05	40.05	-5	13,279	-0.04%
2020/08/26	6	39.82	2	39.93	39.80	4	13,449	0.03%
2020/08/25	1	39.20	6	39.93	40.10	-5	13,704	-0.04%
2020/08/24	2	38.63	8	38.78	38.95	-6	13,789	-0.04%
2020/08/21	6	38.37	9	38.21	38.50	-3	14,062	-0.02%
2020/08/20	33	38.52	14	39.12	38.50	19	14,188	0.13%
2020/08/19	21	40.66	13	40.54	40.10	8	14,272	0.06%
2020/08/18	18	41.66	17	41.98	41.20	1	14,805	0.01%
2020/08/17	6	43.47	18	44.01	43.50	-12	15,335	-0.08%
2020/08/14	13	43.44	12	43.73	43.55	1	15,665	0.01%
2020/08/13	27	43.53	40.5	43.92	44.00	-13.5	16,035	-0.08%
2020/08/12	4	40.91	7	40.93	40.90	-3	15,663	-0.02%
2020/08/11	0	0.00	1	41.15	41.30	-1	15,714	-0.01%
2020/08/10	24	41.46	9	41.50	40.60	15	15,931	0.09%
2020/08/07	3	40.52	0	0.00	40.20	3	16,099	0.02%
2020/08/06	2	41.33	1	41.25	41.10	1	16,466	0.01%
2020/08/05	1	41.40	0	0.00	41.40	1	16,852	0.01%
2020/08/04	5	41.95	9	41.72	41.50	-4	17,247	-0.02%
2020/08/03	0	0.00	9	40.95	41.20	-9	17,674	-0.05%
2020/07/31	1	40.85	9	40.74	40.85	-8	17,766	-0.05%
2020/07/30	5	41.00	10	41.33	41.40	-5	17,869	-0.03%
2020/07/29	21	40.77	13	40.20	40.90	8	17,928	0.04%
2020/07/28	9	39.96	5	39.25	39.45	4	17,901	0.02%
2020/07/24	9	41.84	13	41.74	41.30	-4	17,873	-0.02%
2020/07/23	0	0.00	6	42.33	42.00	-6	17,960	-0.03%
2020/07/22	16	42.13	27	42.04	42.80	-11	18,107	-0.06%
2020/07/21	6	41.00	5	41.33	41.50	1	17,986	0.01%
2020/07/20	0	0.00	1	39.10	39.65	-1	17,840	-0.01%
2020/07/17	11	40.15	12	41.01	39.85	-1	17,837	-0.01%
2020/07/16	17	43.08	11	43.11	43.25	6	17,635	0.03%
2020/07/15	11	42.98	10	42.54	42.50	1	17,423	0.01%
2020/07/14	3	43.08	12	43.56	42.50	-9	17,379	-0.05%
2020/07/13	6	44.01	29	43.94	44.50	-23	17,295	-0.13%
2020/07/10	21	42.36	22	42.61	42.50	-1	17,133	-0.01%
2020/07/09	9	41.77	4	41.78	41.95	5	16,925	0.03%
2020/07/08	4	43.56	0	0.00	43.85	4	16,649	0.02%
2020/07/07	2	43.70	9	43.66	43.50	-7	16,597	-0.04%
2020/07/06	53	44.63	61	43.88	44.00	-8	16,597	-0.05%
2020/07/03	7	43.21	1	43.40	43.00	6	16,418	0.04%
2020/07/02	5	42.27	21	42.63	43.95	-16	16,271	-0.10%
2020/07/01	16	41.67	36	41.91	41.95	-20	15,947	-0.13%
2020/06/30	0	0.00	5	40.80	40.60	-5	15,644	-0.03%
2020/06/29	5	41.00	26	40.84	40.65	-21	15,658	-0.13%
2020/06/24	4	40.69	18.3	40.76	40.50	-14.3	15,616	-0.09%
2020/06/23	15	40.79	1	40.70	40.65	14	15,686	0.09%
2020/06/22	4	40.85	5	40.51	40.55	-1	15,677	-0.01%
2020/06/19	32	40.96	34	40.66	40.50	-2	15,803	-0.01%
2020/06/18	23	39.88	21	39.45	40.60	2	15,511	0.01%
2020/06/17	34	38.41	41	38.49	38.40	-7	15,081	-0.05%
2020/06/16	11	38.01	12	38.30	38.75	-1	15,016	-0.01%
2020/06/15	9	37.90	2	38.10	37.70	7	15,009	0.05%
2020/06/12	10	37.85	2	38.38	37.95	8	14,993	0.05%
2020/06/11	9	38.26	9	38.11	38.20	0	14,908	0.00%
2020/06/10	22	37.46	46	37.64	38.05	-24	14,791	-0.16%
2020/06/09	67	38.44	26	37.93	37.35	41	14,569	0.28%
2020/06/08	25	40.66	20	40.32	40.55	5	13,891	0.04%
2020/06/05	7	40.54	14	40.52	40.80	-7	13,694	-0.05%
2020/06/04	3	40.47	41	40.62	40.35	-38	13,703	-0.28%
2020/06/03	15	41.34	1	41.20	41.10	14	13,553	0.10%
2020/06/02	13	41.28	23	41.23	41.00	-10	13,320	-0.08%
2020/06/01	54	41.93	4	41.55	41.85	50	13,121	0.38%
2020/05/29	12	41.03	9	41.02	40.60	3	12,818	0.02%
2020/05/28	17	41.12	16.8	41.75	40.55	0.3	12,660	0.00%
2020/05/27	67	42.14	65	41.64	41.60	2	12,319	0.02%
2020/05/26	26	42.18	14	42.20	41.70	12	12,135	0.10%
2020/05/25	106	41.71	77	41.90	42.30	29	11,780	0.25%	大買/
2020/05/22	18	39.96	46	39.93	39.80	-28	11,043	-0.25%
2020/05/21	15	38.76	17	39.13	38.85	-2	10,233	-0.02%
2020/05/20	15	37.68	29	36.63	39.05	-14	9,765	-0.14%
2020/05/19	27	36.66	18	36.70	36.30	9	9,161	0.10%
2020/05/18	12	36.10	24	35.60	36.10	-12	8,953	-0.13%
2020/05/15	16	35.82	26	36.55	35.80	-10	8,840	-0.11%
2020/05/14	33	36.97	50	37.10	36.50	-17	8,503	-0.20%
2020/05/13	26	36.52	44.1	36.37	37.45	-18.1	8,158	-0.22%
2020/05/12	50	35.73	54	35.83	35.85	-4	7,777	-0.05%
2020/05/11	32	34.61	15	34.31	34.90	17	7,351	0.23%
2020/05/08	21	33.44	43	33.38	33.00	-22	6,940	-0.32%
2020/05/07	20	31.77	14	31.43	31.95	6	6,412	0.09%
2020/05/06	3	31.38	8	31.19	31.25	-5	6,293	-0.08%
2020/05/05	2	31.05	1	31.00	30.60	1	6,183	0.02%
2020/05/04	5	30.55	0	0.00	30.55	5	6,093	0.08%
2020/04/30	6	30.96	1	31.00	31.00	5	6,073	0.08%
2020/04/29	17	30.81	20	31.01	30.75	-3	6,055	-0.05%
2020/04/28	2	31.15	13	31.10	30.95	-11	6,023	-0.18%
2020/04/27	15	30.45	21	30.21	30.80	-6	5,969	-0.10%
2020/04/24	20	28.88	20	28.44	28.95	0	5,749	0.00%
2020/04/23	10	28.35	0	0.00	28.35	10	5,699	0.18%
2020/04/22	8	27.85	1	27.15	28.10	7	5,707	0.12%
2020/04/21	3	28.48	28	28.21	27.80	-25	5,660	-0.44%
2020/04/20	2	28.85	0	0.00	28.85	2	5,640	0.04%
2020/04/17	10	29.47	0	0.00	28.75	10	5,625	0.18%
2020/04/16	0	0.00	1	28.50	29.10	-1	5,528	-0.02%
2020/04/15	3	28.17	2.1	28.25	28.15	0.9	5,394	0.02%
2020/04/14	0	0.00	1	27.90	27.90	-1	5,394	-0.02%
2020/04/13	26	27.58	20	27.73	27.50	6	5,393	0.11%
2020/04/10	1	27.70	8	27.79	27.80	-7	5,406	-0.13%
2020/04/09	14	27.80	1	27.60	27.60	13	5,419	0.24%
2020/04/08	3	26.60	2	26.50	26.80	1	5,307	0.02%
2020/04/07	3	25.65	0	0.00	25.90	3	5,205	0.06%
2020/04/06	0	0.00	5	25.20	25.20	-5	5,157	-0.10%
2020/04/01	5	24.80	4	24.84	24.95	1	5,183	0.02%
2020/03/31	7	25.15	1	24.70	24.70	6	5,167	0.12%
2020/03/30	12	24.88	11	24.26	25.10	1	5,085	0.02%
2020/03/27	7	24.66	6	24.56	24.60	1	4,988	0.02%
2020/03/26	15	23.95	4	23.95	24.05	11	4,862	0.23%
2020/03/25	24	24.96	12	25.01	24.30	12	4,773	0.25%
2020/03/24	5	23.64	14	23.54	23.75	-9	4,530	-0.20%
2020/03/23	16	21.57	0	0.00	21.60	16	4,424	0.36%
2020/03/20	7	22.36	3	22.70	22.60	4	4,426	0.09%
2020/03/19	0	0.00	1	22.30	21.00	-1	4,364	-0.02%
2020/03/18	1	22.55	1	22.40	22.40	0	4,298	0.00%
2020/03/17	0	0.00	25	22.57	22.00	-25	4,367	-0.57%
2020/03/16	2	23.30	30	23.28	23.70	-28	4,396	-0.64%
2020/03/13	3	24.00	15	23.63	25.00	-12	4,384	-0.27%
2020/03/12	2	26.85	0	0.00	26.15	2	4,318	0.05%
2020/03/11	4	28.20	0	0.00	28.25	4	4,250	0.09%
2020/03/10	4	28.06	0	0.00	28.40	4	4,285	0.09%
2020/03/09	4	29.59	0	0.00	29.00	4	4,176	0.10%
2020/03/05	0	0.00	13	30.70	30.60	-13	4,249	-0.31%
2020/03/04	10	30.30	0	0.00	30.30	10	4,292	0.23%
2020/03/03	4	30.70	0	0.00	30.55	4	4,397	0.09%
2020/03/02	1	30.35	0	0.00	30.60	1	4,476	0.02%
2020/02/27	0.1	30.80	2	31.45	30.90	-1.9	4,561	-0.04%
2020/02/26	0	0.00	3	30.97	31.05	-3	4,704	-0.06%
2020/02/25	0	0.00	5	30.51	31.10	-5	5,137	-0.10%
2020/02/21	0	0.00	1	31.25	31.20	-1	5,163	-0.02%
2020/02/20	0	0.00	3	31.10	31.05	-3	5,187	-0.06%
2020/02/19	18	31.10	3	31.10	31.05	15	5,182	0.29%
2020/02/18	0	0.00	2	30.98	30.85	-2	5,200	-0.04%
2020/02/14	0	0.00	1	30.30	30.30	-1	5,232	-0.02%
2020/02/13	0.2	30.40	0	0.00	30.15	0.2	5,292	0.00%
2020/02/12	1	29.80	1.2	29.81	29.80	-0.2	5,426	0.00%
2020/02/11	1	29.25	0	0.00	29.15	1	5,723	0.02%
2020/02/10	0	0.00	3	28.92	29.15	-3	5,744	-0.05%
2020/02/07	0	0.00	3	29.53	29.30	-3	5,834	-0.05%
2020/02/06	0	0.00	10	29.65	29.65	-10	6,091	-0.16%
2020/02/05	2	29.30	1	29.45	29.35	1	6,321	0.02%
2020/02/04	2	29.60	0	0.00	29.55	2	6,353	0.03%
2020/02/03	1	28.30	2	28.35	29.35	-1	6,363	-0.02%
2020/01/31	1	29.40	0	0.00	29.75	1	6,368	0.02%
2020/01/30	1	28.85	0	0.00	29.00	1	6,404	0.02%
2020/01/16	0	0.00	10	31.50	31.60	-10	6,288	-0.16%
2020/01/15	0	0.00	16	31.38	31.20	-16	6,308	-0.25%
2020/01/10	2	30.40	0	0.00	30.50	2	6,455	0.03%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	6	30.50	1	30.55	30.55	5	6,520	0.08%
2020/01/07	3	31.32	6	31.21	31.10	-3	6,774	-0.04%
2020/01/06	1	31.90	1	31.75	31.65	0	7,065	0.00%
2020/01/03	3	31.62	0	0.00	31.70	3	7,075	0.04%
2020/01/02	0	0.00	2	31.80	31.90	-2	7,116	-0.03%
2019/12/31	1	31.10	0	0.00	31.25	1	7,162	0.01%
2019/12/30	3	31.05	1	31.15	31.05	2	7,215	0.03%
2019/12/27	0	0.00	15	31.23	31.15	-15	7,464	-0.20%
2019/12/25	2	30.75	1	30.85	30.75	1	7,466	0.01%
2019/12/23	2	30.95	2	30.90	30.75	0	7,493	0.00%
2019/12/20	2	31.20	0	0.00	31.05	2	7,472	0.03%
2019/12/18	3	31.13	1	31.05	31.10	2	7,423	0.03%
2019/12/17	10	30.85	0	0.00	30.95	10	7,381	0.14%
2019/12/13	2	30.25	2	30.38	30.20	0	7,288	0.00%
2019/12/12	5	30.36	2	30.35	30.20	3	7,172	0.04%
2019/12/11	16	30.84	0	0.00	30.80	16	7,033	0.23%
2019/12/09	3	31.67	0	0.00	31.35	3	6,856	0.04%
2019/12/06	0	0.00	1	31.85	31.75	-1	6,905	-0.01%
2019/12/05	3	31.97	5	31.95	31.90	-2	6,892	-0.03%
2019/12/04	1	31.65	0	0.00	31.90	1	6,846	0.01%
2019/12/02	3	31.65	0	0.00	31.30	3	6,883	0.04%
2019/11/29	13	32.28	0	0.00	32.30	13	6,830	0.19%
2019/11/28	3	32.73	2	33.20	32.70	1	6,789	0.01%
2019/11/27	2	32.55	1	32.75	33.15	1	6,741	0.01%
2019/11/26	6	32.78	12	32.95	32.60	-6	6,676	-0.09%
2019/11/25	6	32.83	9	33.16	32.60	-3	6,607	-0.05%
2019/11/22	10	32.74	42	33.15	32.55	-32	6,450	-0.50%
2019/11/21	3	31.30	6	31.15	32.05	-3	6,166	-0.05%
2019/11/20	16	31.73	4	31.60	31.50	12	6,381	0.19%
2019/11/19	6	32.28	1	32.25	32.00	5	6,753	0.07%
2019/11/18	10	31.80	15	31.80	32.05	-5	6,768	-0.07%
2019/11/15	6	32.27	0	0.00	31.85	6	6,786	0.09%
2019/11/14	14	31.74	3	31.82	31.85	11	6,799	0.16%
2019/11/13	2	32.03	0	0.00	31.80	2	6,794	0.03%
2019/11/12	2	32.45	2	32.45	32.55	0	6,786	0.00%
2019/11/11	27	32.66	28	32.81	32.55	-1	6,729	-0.01%
2019/11/08	98	32.81	69	32.92	32.85	29	6,584	0.44%
2019/11/07	7	31.81	0	0.00	31.75	7	6,266	0.11%
2019/11/06	27	32.13	20	31.76	32.15	7	6,253	0.11%
2019/11/05	3	31.90	18	32.49	32.75	-15	6,175	-0.24%
2019/11/04	16	30.61	18	31.83	32.05	-2	5,941	-0.03%
2019/11/01	1	29.60	0	32.20	29.70	1	5,705	0.02%
2019/10/30	4	30.20	1	30.15	30.00	3	5,678	0.05%
2019/10/29	12	30.52	0	0.00	30.50	12	5,603	0.21%
2019/10/28	0	0.00	2	31.60	31.40	-2	5,531	-0.04%
2019/10/25	0	0.00	24	31.55	31.55	-24	5,527	-0.43%
2019/10/22	4	32.25	0	0.00	32.00	4	5,538	0.07%
2019/10/21	4	31.60	13	31.82	32.05	-9	5,473	-0.16%
2019/10/18	0	0.00	3	31.35	31.35	-3	5,387	-0.06%
2019/10/17	8	31.08	4	31.25	31.35	4	5,366	0.07%
2019/10/16	2	31.15	0	0.00	30.85	2	5,349	0.04%
2019/10/15	36	31.45	15	31.23	30.90	21	5,293	0.40%
2019/10/14	10.7	30.42	21	30.87	31.00	-10.3	5,017	-0.21%
2019/10/09	8	30.35	9	30.43	30.70	-1	4,732	-0.02%
2019/10/08	9	30.59	0	0.00	30.70	9	4,734	0.19%
2019/10/07	0	0.00	9	30.63	30.90	-9	4,709	-0.19%
2019/10/04	1	29.80	0	0.00	29.80	1	4,594	0.02%
2019/10/03	5	29.49	12	29.97	30.10	-7	4,570	-0.15%
2019/10/02	7	28.32	5	28.26	29.40	2	4,302	0.05%
2019/09/27	4	28.40	0	0.00	28.15	4	4,302	0.09%
2019/09/24	4	28.90	4	28.95	29.00	0	4,368	0.00%
2019/09/23	3	28.75	2	28.70	28.65	1	4,361	0.02%
2019/09/18	1	28.65	1	28.80	28.50	0	4,383	0.00%
2019/09/16	1	28.85	4	29.00	28.90	-3	4,514	-0.07%
2019/09/11	0	0.00	1	28.85	28.75	-1	4,673	-0.02%
2019/09/10	2	28.05	5	28.45	29.00	-3	4,647	-0.06%
2019/09/09	2	29.40	1	29.65	29.40	1	4,526	0.02%
2019/09/06	0	0.00	1	29.50	29.40	-1	4,527	-0.02%
2019/09/05	2	29.20	2	29.40	29.20	0	4,627	0.00%
2019/09/04	0	0.00	5	29.21	29.35	-5	4,608	-0.11%
2019/09/03	3	28.62	30	28.83	28.95	-27	4,617	-0.58%
2019/09/02	3	28.18	0	0.00	28.25	3	4,558	0.07%
2019/08/30	30	28.25	1	28.05	27.90	29	4,556	0.64%
2019/08/29	2	27.90	0	0.00	27.90	2	4,525	0.04%
2019/08/28	4	28.09	0	0.00	28.05	4	4,513	0.09%
2019/08/27	4	28.58	2	28.55	28.00	2	4,599	0.04%
2019/08/26	2	27.70	1	28.10	28.10	1	4,548	0.02%
2019/08/23	14	30.52	0	0.00	30.30	14	4,475	0.31%
2019/08/22	15	31.97	0	0.00	30.80	15	4,316	0.35%
2019/08/21	3	34.00	5	34.00	34.00	-2	3,965	-0.05%
2019/08/20	0	0.00	2	33.65	33.60	-2	3,970	-0.05%
2019/08/19	1	33.85	9	33.82	33.85	-8	3,993	-0.20%
2019/08/16	5	32.73	0	0.00	32.80	5	4,127	0.12%
2019/08/15	3	32.75	0	0.00	32.50	3	4,190	0.07%
2019/08/14	1	32.95	0	0.00	32.70	1	4,184	0.02%
2019/08/08	0	0.00	2	32.00	32.00	-2	4,308	-0.05%
2019/08/07	1	31.85	0	0.00	31.60	1	4,338	0.02%
2019/08/05	10	32.35	0	0.00	32.25	10	4,458	0.22%
2019/08/02	4	32.94	2	33.40	32.80	2	4,542	0.04%
2019/08/01	10	34.00	4	33.90	33.90	6	4,559	0.13%
2019/07/31	0	0.00	1	34.30	34.40	-1	4,588	-0.02%
2019/07/29	1	34.50	2	34.50	34.50	-1	4,631	-0.02%
2019/07/26	2	34.70	0	0.00	34.75	2	4,692	0.04%
2019/07/25	3	35.25	1	34.85	34.85	2	4,719	0.04%
2019/07/24	2	34.70	0	0.00	35.35	2	4,741	0.04%
2019/07/23	3	34.70	0	0.00	34.75	3	4,753	0.06%
2019/07/22	8	34.76	5	34.80	34.80	3	4,803	0.06%
2019/07/17	0	0.00	5	35.40	35.05	-5	4,961	-0.10%
2019/07/15	0	0.00	1	35.55	35.35	-1	5,215	-0.02%
2019/07/12	0	0.00	2	35.25	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	5	34.92	34.65	-5	5,449	-0.09%
2019/07/10	0	0.00	1	34.10	34.10	-1	5,479	-0.02%
2019/07/09	6	33.75	0	0.00	33.70	6	5,638	0.11%
2019/07/05	5	34.47	0	0.00	34.55	5	5,925	0.08%
2019/07/04	0	0.00	6	34.51	34.60	-6	6,265	-0.10%
2019/07/03	0	0.00	1	34.20	33.80	-1	6,642	-0.02%
2019/07/02	2	34.20	10	33.88	33.95	-8	6,845	-0.12%
2019/07/01	1	34.10	17.6	33.91	34.05	-16.6	6,896	-0.24%
2019/06/27	10	33.50	10	33.50	33.60	0	7,033	0.00%
2019/06/26	10	33.15	0	0.00	33.15	10	7,213	0.14%
2019/06/25	1	33.65	0	0.00	33.20	1	7,332	0.01%
2019/06/24	1	33.70	0	0.00	33.75	1	7,343	0.01%
2019/06/21	2	34.15	0	0.00	33.60	2	7,380	0.03%
2019/06/20	10	32.90	11	33.23	33.70	-1	7,327	-0.01%
2019/06/17	1	32.25	0	0.00	32.25	1	7,868	0.01%
2019/06/13	3	32.68	2	32.50	32.65	1	7,961	0.01%
2019/06/12	0	0.00	4	32.08	32.30	-4	7,865	-0.05%
2019/06/11	4	31.68	1	32.00	31.70	3	7,877	0.04%
2019/06/10	0	0.00	1	31.40	31.55	-1	8,020	-0.01%
2019/06/06	2	31.08	0	34.25	30.85	2	8,259	0.02%
2019/06/04	20	31.35	20	31.20	31.10	0	8,331	0.00%
2019/06/03	1	30.80	0	0.00	31.05	1	8,323	0.01%
2019/05/31	1	32.35	1	32.20	32.00	0	8,202	0.00%
2019/05/30	9	32.33	1	32.00	31.95	8	8,176	0.10%
2019/05/29	10	31.75	0	0.00	32.70	10	8,135	0.12%
2019/05/28	11	31.45	0	0.00	31.10	11	8,068	0.14%
2019/05/27	0	0.00	2	30.50	30.95	-2	8,098	-0.02%
2019/05/24	4	30.74	2	30.25	30.25	2	8,087	0.02%
2019/05/23	0	0.00	3	31.00	30.80	-3	8,036	-0.04%
2019/05/22	3	32.48	20	32.30	32.05	-17	7,867	-0.22%
2019/05/21	4	33.28	0	0.00	33.25	4	7,838	0.05%
2019/05/20	0	0.00	1	34.05	33.65	-1	7,855	-0.01%
2019/05/17	1	34.50	11	34.27	34.50	-10	7,864	-0.13%
2019/05/16	0	0.00	19	34.17	34.05	-19	7,855	-0.24%
2019/05/15	6	33.63	2	33.60	33.50	4	7,953	0.05%
2019/05/14	1	31.35	2	31.63	32.60	-1	7,996	-0.01%
2019/05/10	7	35.19	0	0.00	33.95	7	7,912	0.09%
2019/05/09	15	36.22	3	35.72	35.05	12	7,883	0.15%
2019/05/08	11	36.37	5	36.54	36.60	6	7,993	0.08%
2019/05/07	3	36.90	6	37.03	36.95	-3	8,205	-0.04%
2019/05/06	11	36.85	1	37.00	36.70	10	8,284	0.12%
2019/05/03	10	37.95	0	0.00	37.90	10	8,241	0.12%
2019/05/02	10	37.15	2	37.40	37.40	8	8,187	0.10%
2019/04/30	2	36.50	3	36.60	36.95	-1	8,159	-0.01%
2019/04/24	16	37.83	5	37.95	37.55	11	8,154	0.13%
2019/04/23	0	0.00	5	37.33	37.80	-5	8,109	-0.06%
2019/04/22	6	38.46	1	37.90	37.80	5	8,045	0.06%
2019/04/19	1	38.35	1	38.00	38.35	0	8,029	0.00%
2019/04/18	2	37.80	3	37.95	37.35	-1	7,983	-0.01%
2019/04/17	4	38.08	15	37.68	37.50	-11	7,919	-0.14%
2019/04/16	2	37.60	14	37.58	37.35	-12	7,788	-0.15%
2019/04/15	28	37.46	22	37.18	37.15	6	7,682	0.08%
2019/04/12	2	36.38	2	35.85	36.30	0	7,588	0.00%
2019/04/11	1	37.30	0.5	36.30	36.20	0.5	7,488	0.01%
2019/04/10	18	37.92	52	37.88	37.25	-34	7,275	-0.47%
2019/04/09	37	37.09	40	37.20	37.20	-3	6,956	-0.04%
2019/04/08	4	35.49	16	35.41	35.95	-12	6,570	-0.18%
2019/04/03	36	34.37	11	34.51	34.50	25	6,398	0.39%
2019/04/02	10	34.30	20	34.25	34.15	-10	6,334	-0.16%
2019/04/01	1	34.20	37	34.24	33.95	-36	6,285	-0.57%
2019/03/29	16	34.14	4	34.83	34.50	12	6,158	0.19%
2019/03/28	1	34.55	2	34.60	34.60	-1	6,093	-0.02%
2019/03/27	1	33.75	0	0.00	33.65	1	6,233	0.02%
2019/03/26	1	33.85	6	33.60	33.60	-5	6,351	-0.08%
2019/03/25	24	33.52	6	33.39	33.75	18	6,341	0.28%
2019/03/22	11	34.69	6	34.42	33.80	5	6,338	0.08%
2019/03/21	54	35.71	53	35.48	35.10	1	6,491	0.02%
2019/03/20	13	33.90	91	34.37	34.55	-78	7,202	-1.08%
2019/03/19	3	33.70	2	33.35	33.35	1	7,144	0.01%
2019/03/15	1	33.70	2	33.90	34.10	-1	7,280	-0.01%
2019/03/14	4	34.08	0	0.00	33.60	4	7,304	0.05%
2019/03/13	8	34.80	2	34.83	34.05	6	7,331	0.08%
2019/03/12	11	34.25	15	34.17	34.70	-4	7,213	-0.06%
2019/03/11	9	33.23	1	33.55	33.55	8	7,122	0.11%
2019/03/08	60	32.14	2	32.18	32.35	58	7,322	0.79%
2019/03/07	51	32.69	0	0.00	32.60	51	7,370	0.69%
2019/03/06	1	32.55	0	0.00	32.60	1	7,460	0.01%
2019/03/04	1	32.90	0	0.00	32.70	1	7,753	0.01%
2019/02/27	11	32.03	2	31.90	32.25	9	7,836	0.11%
2019/02/26	5	32.61	2	32.53	32.20	3	8,037	0.04%
2019/02/25	2	33.18	2	33.28	33.15	0	8,041	0.00%
2019/02/22	3	32.88	2	32.80	32.95	1	8,149	0.01%
2019/02/21	2	33.30	3	33.10	33.10	-1	8,252	-0.01%
2019/02/20	4	33.51	0	0.00	33.10	4	8,506	0.05%
2019/02/19	7	32.89	4	32.80	33.00	3	8,725	0.03%
2019/02/18	0	0.00	54	31.82	32.00	-54	8,776	-0.62%
2019/02/15	3	32.60	25	32.62	32.45	-22	8,974	-0.25%
2019/02/14	3	33.18	2	33.35	32.95	1	9,148	0.01%
2019/02/13	11	32.69	2	33.23	33.00	9	9,185	0.10%
2019/02/12	1	32.45	6	32.43	32.40	-5	9,372	-0.05%
2019/02/11	2	32.58	7	32.71	32.60	-5	9,569	-0.05%
2019/01/30	6	32.47	10	32.59	32.15	-4	9,556	-0.04%
2019/01/29	1	31.95	24	32.29	32.45	-23	9,548	-0.24%
2019/01/28	14	32.15	33	32.16	32.10	-19	9,420	-0.20%
2019/01/25	16	30.58	13	30.36	30.80	3	9,325	0.03%
2019/01/24	1	29.95	1	30.05	29.90	0	9,306	0.00%
2019/01/23	1	29.70	4	29.60	29.85	-3	9,333	-0.03%
2019/01/22	1	29.45	0	0.00	29.40	1	9,377	0.01%
2019/01/21	8	29.72	2	29.78	29.75	6	9,400	0.06%
2019/01/18	9	29.17	5	29.17	29.55	4	9,444	0.04%
2019/01/17	7	29.54	1	30.10	29.20	6	9,525	0.06%
2019/01/16	3	29.82	0	0.00	29.85	3	9,492	0.03%
2019/01/15	0	0.00	1	30.30	30.30	-1	9,452	-0.01%
2019/01/14	1	29.85	2	29.73	29.95	-1	9,470	-0.01%
2019/01/11	6	30.31	0	0.00	29.55	6	9,515	0.06%
2019/01/10	9	30.95	3	30.83	30.70	6	9,456	0.06%
2019/01/09	1	30.55	0	0.00	30.55	1	9,464	0.01%
2019/01/08	5	29.92	0	0.00	29.80	5	9,483	0.05%
2019/01/07	1	29.60	3	29.80	29.60	-2	9,469	-0.02%
2019/01/04	10	29.18	0	0.00	29.00	10	9,580	0.10%
2019/01/03	5	30.33	0	0.00	30.30	5	9,665	0.05%
2019/01/02	0	0.00	3	30.30	30.25	-3	9,698	-0.03%
2018/12/28	2	30.30	1	30.20	30.15	1	9,760	0.01%
2018/12/27	1	30.50	0	0.00	30.25	1	9,932	0.01%
2018/12/22	1	30.10	0	0.00	30.05	1	10,402	0.01%
2018/12/21	0	0.00	1	30.00	30.50	-1	10,443	-0.01%
2018/12/20	26	30.63	0	0.00	29.70	26	10,349	0.25%
2018/12/19	4	32.20	10	32.04	31.85	-6	10,170	-0.06%
2018/12/18	8	31.80	6	31.98	31.90	2	10,041	0.02%
2018/12/17	5	31.78	5	32.01	32.20	0	10,053	0.00%
2018/12/14	42	32.59	1.6	32.62	31.85	40.4	10,062	0.40%
2018/12/13	21	34.22	28	34.84	33.50	-7	9,881	-0.07%
2018/12/12	1	32.20	26	32.25	32.60	-25	8,813	-0.28%
2018/12/11	45	31.83	10	32.35	32.00	35	8,820	0.40%
2018/12/07	1	31.30	0	0.00	31.80	1	8,751	0.01%
2018/12/06	0	0.00	1	31.70	31.70	-1	8,775	-0.01%
2018/12/05	6	32.48	5	32.70	32.70	1	8,855	0.01%
2018/12/04	6	33.23	6	33.68	33.45	0	8,873	0.00%
2018/12/03	22	33.46	8	32.44	33.50	14	8,805	0.16%
2018/11/29	3	31.83	1	31.80	31.50	2	8,644	0.02%
2018/11/28	10	31.76	3	31.75	31.80	7	8,697	0.08%
2018/11/27	15	31.83	21	32.26	32.40	-6	8,626	-0.07%
2018/11/26	0	0.00	2	31.45	31.45	-2	8,659	-0.02%
2018/11/23	2	31.20	0	0.00	29.85	2	8,610	0.02%
2018/11/21	41	31.63	45	31.20	32.25	-4	8,561	-0.05%
2018/11/20	1	31.30	5	31.45	31.60	-4	8,677	-0.05%
2018/11/19	4	32.56	6	32.02	32.00	-2	8,643	-0.02%
2018/11/16	1	31.70	11	32.00	32.00	-10	8,521	-0.12%
2018/11/15	1	30.45	0	0.00	30.40	1	8,445	0.01%
2018/11/14	2	30.18	13	30.10	30.40	-11	8,442	-0.13%
2018/11/13	0	0.00	4	27.25	29.30	-4	8,313	-0.05%
2018/11/12	5	29.07	1	29.00	28.20	4	8,185	0.05%
2018/11/09	12	27.41	12	27.04	28.30	0	8,118	0.00%
2018/11/06	10	25.08	12	25.00	24.95	-2	7,996	-0.03%
2018/11/05	0	0.00	3	26.60	26.05	-3	8,003	-0.04%
2018/11/02	1	26.90	0	0.00	26.30	1	8,026	0.01%
2018/11/01	2	25.05	2	25.25	25.30	0	7,918	0.00%
2018/10/31	4	24.28	4	24.40	24.40	0	7,903	0.00%
2018/10/30	2	23.25	7	23.14	23.50	-5	7,954	-0.06%
2018/10/29	1	22.85	1	22.95	22.95	0	8,015	0.00%
2018/10/26	2	22.48	3	22.38	22.55	-1	8,112	-0.01%
2018/10/25	8	22.26	0	0.00	22.45	8	8,115	0.10%
2018/10/24	1	23.80	0	0.00	24.00	1	8,016	0.01%
2018/10/22	0	0.00	6	24.40	24.40	-6	8,349	-0.07%
2018/10/16	5.6	24.77	0	0.00	24.50	5.6	8,949	0.06%
2018/10/15	0	0.00	2	24.50	24.50	-2	9,156	-0.02%
2018/10/12	5	24.00	3	24.15	24.00	2	9,258	0.02%
2018/10/11	1	23.60	5	23.71	23.60	-4	9,310	-0.04%
2018/10/09	2	26.18	0	0.00	26.20	2	9,330	0.02%
2018/10/08	3	26.60	0	0.00	26.65	3	9,758	0.03%
2018/10/05	1	25.50	4	26.09	26.20	-3	9,945	-0.03%
2018/10/04	3	28.20	1	28.40	28.00	2	10,587	0.02%
2018/10/03	21	28.14	5	28.60	28.20	16	11,209	0.14%
2018/10/02	13	30.45	0	0.00	28.95	13	11,130	0.12%
2018/10/01	3	31.62	0	0.00	31.50	3	10,872	0.03%
2018/09/27	0	0.00	2	31.80	31.80	-2	10,889	-0.02%
2018/09/26	1	31.60	12	32.30	32.05	-11	10,852	-0.10%
2018/09/21	10	31.00	0	0.00	31.05	10	10,816	0.09%
2018/09/20	2	31.30	0	0.00	31.55	2	10,780	0.02%
2018/09/19	3	31.50	3	31.90	31.30	0	10,761	0.00%
2018/09/18	1	32.30	1	31.90	32.00	0	10,667	0.00%
2018/09/12	1	31.20	0	0.00	31.00	1	10,627	0.01%
2018/09/11	12	30.94	17	31.12	31.95	-5	10,650	-0.05%
2018/09/10	3	32.30	0	0.00	32.05	3	10,611	0.03%
2018/09/06	1	34.50	0	0.00	34.50	1	10,654	0.01%
2018/09/05	2	34.20	1	34.60	34.50	1	10,714	0.01%
2018/09/03	3	36.30	1	35.95	35.80	2	10,587	0.02%
2018/08/31	1	37.25	3	36.88	36.70	-2	10,639	-0.02%
2018/08/29	1	36.00	4	35.99	35.70	-3	10,814	-0.03%
2018/08/28	1	35.75	0	0.00	35.50	1	10,829	0.01%
2018/08/27	7.5	35.50	5	35.47	35.15	2.5	10,920	0.02%
2018/08/23	2	33.50	1	34.15	34.10	1	10,966	0.01%
2018/08/22	22	33.93	10	33.89	33.75	12	10,906	0.11%
2018/08/21	2	35.35	12	34.52	35.40	-10	11,046	-0.09%
2018/08/20	0	0.00	1	35.30	34.50	-1	11,315	-0.01%
2018/08/17	0	0.00	1	36.65	36.00	-1	11,326	-0.01%
2018/08/16	1	36.80	1	36.65	36.65	0	11,348	0.00%
2018/08/15	1	38.00	1	37.05	37.90	0	11,589	0.00%
2018/08/14	1	35.90	0	0.00	36.85	1	12,134	0.01%
2018/08/13	1	36.00	0	0.00	35.50	1	12,287	0.01%
2018/08/10	2	38.28	0	0.00	37.55	2	12,187	0.02%
2018/08/09	0	0.00	1	39.00	38.60	-1	12,281	-0.01%
2018/08/07	10	38.50	8	38.65	38.85	2	12,422	0.02%
2018/08/06	3	38.70	2	38.50	38.35	1	12,517	0.01%
2018/08/03	1	39.00	1	38.40	39.00	0	12,550	0.00%
2018/08/02	1	37.90	3	38.28	37.65	-2	12,638	-0.02%
2018/08/01	7	39.52	0	0.00	39.10	7	12,681	0.06%
2018/07/31	1	39.20	1	39.05	39.25	0	12,843	0.00%
2018/07/30	10	39.10	3	40.02	38.85	7	13,019	0.05%
2018/07/27	20	40.00	0	0.00	40.05	20	12,973	0.15%
2018/07/26	13	39.83	25	40.08	40.70	-12	12,803	-0.09%
2018/07/25	3	38.83	20	38.80	37.90	-17	12,359	-0.14%
2018/07/24	0	0.00	2	37.95	38.30	-2	12,307	-0.02%
2018/07/23	0	0.00	15	37.77	37.60	-15	12,360	-0.12%
2018/07/20	12	38.87	5	38.27	38.35	7	12,460	0.06%
2018/07/19	10	37.00	12	37.16	37.15	-2	12,298	-0.02%
2018/07/18	7	37.72	71	37.85	37.80	-64	12,405	-0.52%
2018/07/17	76	38.71	13	38.81	38.90	63	12,362	0.51%
2018/07/16	22	38.68	23	38.72	38.65	-1	12,343	-0.01%
2018/07/13	14	37.76	5	38.03	37.05	9	11,991	0.08%
2018/07/12	4	37.78	5	37.54	37.55	-1	11,975	-0.01%
2018/07/11	2	36.68	10	36.71	37.15	-8	11,380	-0.07%
2018/07/04	0	0.00	2	32.53	32.70	-2	12,447	-0.02%
2018/07/02	2	33.48	1	33.90	33.10	1	13,314	0.01%
2018/06/28	0	0.00	1	33.25	33.70	-1	13,502	-0.01%
2018/06/27	11	33.00	1	33.55	32.90	10	13,814	0.07%
2018/06/26	1	33.20	0	0.00	33.30	1	13,867	0.01%
2018/06/25	2	34.55	1	34.55	33.80	1	13,903	0.01%
2018/06/22	0	0.00	5	33.55	33.20	-5	13,990	-0.04%
2018/06/21	0	33.45	0	0.00	33.50	0	14,047	0.00%
2018/06/20	0	0.00	1	33.25	32.60	-1	14,114	-0.01%
2018/06/19	1	34.20	6	34.21	33.75	-5	14,119	-0.04%
2018/06/14	1	35.05	3	35.08	34.85	-2	14,071	-0.01%
2018/06/13	11	35.02	1	35.30	34.70	10	14,041	0.07%
2018/06/12	3	35.90	8	35.91	35.45	-5	14,084	-0.04%
2018/06/11	2	35.80	1	35.65	35.40	1	13,952	0.01%
2018/06/08	1	35.65	3	35.85	35.85	-2	13,940	-0.01%
2018/06/07	3	35.23	7	35.80	35.20	-4	13,820	-0.03%
2018/06/06	14	36.09	5	36.21	35.70	9	13,746	0.07%
2018/06/05	2	35.90	3	36.03	35.75	-1	13,586	-0.01%
2018/06/04	2	36.65	8	36.66	36.30	-6	13,518	-0.04%
2018/06/01	9	36.06	7	35.66	36.20	2	13,373	0.01%
2018/05/31	3	34.83	8	34.34	34.25	-5	13,216	-0.04%
2018/05/30	3	34.60	0	0.00	34.40	3	13,214	0.02%
2018/05/29	14	36.04	6	35.88	35.20	8	13,382	0.06%
2018/05/28	12	34.94	9	35.04	34.90	3	13,185	0.02%
2018/05/25	5	33.26	11	33.97	33.10	-6	12,886	-0.05%
2018/05/24	10	34.15	5	34.10	34.00	5	12,837	0.04%
2018/05/23	7	34.45	0	0.00	34.05	7	12,805	0.05%
2018/05/22	34	33.58	70	34.25	35.20	-36	12,626	-0.29%
2018/05/18	13	31.19	14	31.20	30.60	-1	11,960	-0.01%
2018/05/17	11	30.84	1	31.80	30.85	10	11,992	0.08%
2018/05/16	2	31.73	0	0.00	31.50	2	12,003	0.02%
2018/05/14	11	32.19	13	32.12	31.75	-2	12,428	-0.02%
2018/05/11	15	31.52	0	0.00	31.50	15	12,508	0.12%
2018/05/10	20	32.32	26	32.22	32.20	-6	12,735	-0.05%
2018/05/09	12	31.00	0	0.00	31.40	12	13,108	0.09%
2018/05/08	35	31.28	3	31.33	31.55	32	14,501	0.22%
2018/05/07	15	31.99	31	31.85	31.20	-16	14,808	-0.11%
2018/05/04	13	33.30	0	0.00	33.10	13	14,713	0.09%
2018/05/03	0	0.00	1	33.20	33.10	-1	14,648	-0.01%
2018/05/02	0	0.00	2	33.25	33.00	-2	14,712	-0.01%
2018/04/30	0	0.00	2	33.40	33.05	-2	14,683	-0.01%
2018/04/27	3	32.42	0	0.00	32.30	3	14,913	0.02%
2018/04/26	13	32.92	0	0.00	32.00	13	15,227	0.09%
2018/04/25	1	34.50	4	34.78	34.50	-3	15,131	-0.02%
2018/04/24	0	0.00	8	34.80	34.00	-8	15,052	-0.05%
2018/04/23	3.1	33.93	2	35.00	33.60	1.1	14,844	0.01%
2018/04/20	10	35.04	2	35.30	34.65	8	14,749	0.05%
2018/04/19	0	0.00	1	35.00	35.00	-1	14,655	-0.01%
2018/04/18	5	35.28	1	34.90	34.70	4	14,658	0.03%
2018/04/17	17	36.19	1	35.95	35.50	16	14,648	0.11%
2018/04/16	5	37.06	11	37.15	37.60	-6	14,689	-0.04%
2018/04/13	8	36.12	3	36.08	36.30	5	14,611	0.03%
2018/04/12	29	36.54	24	36.18	36.20	5	14,567	0.03%
2018/04/11	21	36.75	11	37.02	35.30	10	14,156	0.07%
2018/04/10	14	38.75	3	38.67	38.20	11	13,821	0.08%
2018/04/09	13	42.37	9	42.56	40.50	4	13,502	0.03%
2018/04/03	11	45.69	3	45.00	45.00	8	13,180	0.06%
2018/04/02	3	49.13	2	49.50	48.95	1	12,886	0.01%
2018/03/31	3	49.80	0	0.00	49.80	3	12,835	0.02%
2018/03/30	5	50.28	21	49.80	50.00	-16	12,756	-0.13%
2018/03/29	2	49.45	3	48.52	48.25	-1	12,456	-0.01%
2018/03/28	1	49.00	0	0.00	48.90	1	12,459	0.01%
2018/03/27	5	49.61	1	49.85	49.85	4	12,570	0.03%
2018/03/23	0	0.00	1	47.50	47.00	-1	12,330	-0.01%
2018/03/22	2	49.00	5	48.40	48.55	-3	12,284	-0.02%
2018/03/21	0	0.00	2	48.68	48.50	-2	12,226	-0.02%
2018/03/20	1	47.05	0	0.00	47.60	1	12,144	0.01%
2018/03/16	1	46.50	3	46.90	47.10	-2	12,420	-0.02%
2018/03/14	2	45.43	0	0.00	45.15	2	12,655	0.02%
2018/03/09	1	45.60	0	0.00	45.95	1	13,279	0.01%
2018/03/08	2	44.65	5	44.40	44.60	-3	13,215	-0.02%
2018/03/06	0	0.00	1	45.50	45.50	-1	13,345	-0.01%
2018/03/05	0	0.00	6	44.46	44.30	-6	13,349	-0.04%
2018/03/02	20	44.64	21	44.50	44.55	-1	13,462	-0.01%
2018/03/01	11	46.53	15	46.14	46.10	-4	13,309	-0.03%
2018/02/26	1	48.20	3	48.00	47.60	-2	13,472	-0.01%
2018/02/23	1	48.00	1	47.95	47.80	0	13,931	0.00%
2018/02/22	10	48.58	3	48.37	48.10	7	14,128	0.05%
2018/02/21	9	48.42	0	0.00	50.50	9	14,260	0.06%
2018/02/12	0.1	46.35	0	0.00	46.15	0.1	14,596	0.00%
2018/02/09	3	45.22	3	45.28	46.50	0	15,312	0.00%
2018/02/08	5	47.34	1	47.40	47.50	4	16,522	0.02%
2018/02/07	8	48.92	31	48.81	49.00	-23	17,249	-0.13%
2018/02/06	7	46.42	7	47.24	46.50	0	17,155	0.00%
2018/02/05	10	48.25	3	48.35	48.50	7	16,883	0.04%
2018/02/02	5	50.06	10	50.45	49.70	-5	16,783	-0.03%
2018/02/01	12	52.75	1	54.50	51.40	11	16,594	0.07%
2018/01/31	19	56.26	49	55.78	53.10	-30	16,249	-0.18%
2018/01/30	5	53.96	17	53.55	53.10	-12	14,707	-0.08%
2018/01/29	0	0.00	7	51.13	51.50	-7	14,188	-0.05%
2018/01/25	1	51.70	0	0.00	49.50	1	14,094	0.01%
2018/01/24	7	50.33	2	50.80	51.20	5	14,062	0.04%
2018/01/23	19	52.75	2	51.95	50.30	17	14,143	0.12%
2018/01/22	2	50.85	2	52.15	53.40	0	13,899	0.00%
2018/01/19	3	48.12	0	0.00	48.80	3	13,640	0.02%
2018/01/18	2	48.03	0	0.00	47.35	2	13,612	0.01%
2018/01/17	5	48.65	5	48.30	48.30	0	13,689	0.00%
2018/01/16	2	48.05	10	48.25	48.15	-8	13,914	-0.06%
2018/01/15	2	48.88	1	48.60	48.60	1	13,971	0.01%
2018/01/12	0	0.00	12	50.97	49.95	-12	13,983	-0.09%
2018/01/11	3	50.00	16	49.95	49.45	-13	13,887	-0.09%
2018/01/10	2	48.95	205	49.35	49.40	-203	13,737	-1.48%	大賣/鉅額交易
2018/01/09	6	46.65	88	46.89	46.90	-82	13,549	-0.61%
2018/01/08	1	46.90	2	47.50	47.50	-1	13,458	-0.01%
2018/01/05	1	45.95	7	46.44	46.30	-6	13,568	-0.04%
2018/01/04	37	45.92	6	46.83	45.80	31	13,668	0.23%
2018/01/03	30	45.76	2	46.20	46.35	28	13,721	0.20%
2018/01/02	19	45.91	2	45.60	45.55	17	13,633	0.12%