漢磊 (3707)-元大-苑裡券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
70.1
漲跌
--
漲幅
0.00%
成交量
3,685張
產業
上櫃半導體類股
1280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

漢磊 (3707)籌碼相關－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/04/30	9.1	70.33	1.3	70.35	70.10	7.8	5,010	0.16%
2024/04/29	3.3	69.77	1	68.50	70.10	2.3	4,960	0.05%
2024/04/26	3.2	69.65	0	0.00	69.10	3.2	4,925	0.06%
2024/04/25	3	69.57	10	69.60	70.60	-7	4,867	-0.14%
2024/04/24	6.3	68.29	9	68.71	67.80	-2.7	4,766	-0.06%
2024/04/23	0.5	68.53	0	0.00	68.50	0.5	4,740	0.01%
2024/04/22	3	68.40	4	69.58	67.00	-1	4,706	-0.02%
2024/04/19	11.4	67.53	3	68.03	67.10	8.4	4,625	0.18%
2024/04/18	51.1	75.43	36	74.93	72.00	15.1	4,470	0.34%
2024/04/17	0	0.00	11	73.63	73.80	-11	3,962	-0.28%
2024/04/16	4	66.50	2	68.10	67.10	2	3,925	0.05%
2024/04/15	4	71.48	2	70.80	70.50	2	3,825	0.05%
2024/04/12	0	0.00	5	72.94	71.60	-5	3,741	-0.13%
2024/04/11	5	71.40	14.3	72.58	70.50	-9.3	3,656	-0.25%
2024/04/10	5	71.18	21.1	71.25	71.50	-16.1	3,535	-0.45%
2024/04/09	4	65.98	1	65.70	65.70	3	3,357	0.09%
2024/04/08	4	68.12	5	66.96	67.20	-1	3,322	-0.03%
2024/04/03	5	67.80	12	68.29	68.60	-7	3,261	-0.21%
2024/04/02	15	67.25	8.1	67.85	68.20	6.9	3,173	0.22%
2024/04/01	7	67.07	17.8	67.52	67.70	-10.8	2,978	-0.36%
2024/03/29	5	61.40	7	61.70	61.90	-2	2,693	-0.07%
2024/03/28	5	60.88	13	61.02	60.70	-8	2,625	-0.30%
2024/03/27	2	57.80	0	0.00	57.40	2	2,487	0.08%
2024/03/26	1	58.00	0	0.00	57.30	1	2,487	0.04%
2024/03/25	1	59.40	2	59.80	59.00	-1	2,485	-0.04%
2024/03/22	4	59.80	1	60.00	59.30	3	2,479	0.12%
2024/03/21	2	57.20	0	0.00	57.20	2	2,439	0.08%
2024/03/20	1.1	57.60	0	0.00	57.00	1.1	2,517	0.04%
2024/03/18	3	58.47	0	0.00	58.10	3	2,491	0.12%
2024/03/15	3	59.70	0	0.00	59.50	3	2,472	0.12%
2024/03/14	2	60.50	0	0.00	61.20	2	2,445	0.08%
2024/03/13	7	63.34	3.1	62.64	61.70	3.9	2,402	0.16%
2024/03/12	2	62.00	2	62.05	61.80	0	2,320	0.00%
2024/03/11	20.1	65.67	18.9	65.33	64.20	1.2	2,207	0.05%
2024/03/08	5	59.10	4	60.25	61.00	1	1,567	0.06%
2024/03/07	1.5	55.73	12	55.65	55.50	-10.6	1,432	-0.74%
2024/03/06	13.3	56.52	4	56.20	56.10	9.3	1,416	0.65%
2024/03/05	2.2	58.03	0	0.00	58.00	2.2	1,411	0.16%
2024/03/04	0	0.00	3	59.27	59.70	-3	1,384	-0.22%
2024/03/01	2	59.60	0	0.00	59.50	2	1,371	0.15%
2024/02/29	4	60.25	1	60.40	60.30	3	1,363	0.22%
2024/02/27	2	61.15	0	0.00	61.50	2	1,350	0.15%
2024/02/26	6	60.05	5.3	61.69	62.60	0.7	1,326	0.05%
2024/02/23	0.1	61.20	0	0.00	60.70	0.1	1,268	0.01%
2024/02/22	1	61.10	4.5	61.14	61.10	-3.5	1,299	-0.27%
2024/02/21	0.4	62.20	2.5	62.10	61.80	-2.2	1,315	-0.16%
2024/02/20	2.1	62.08	0	0.00	62.00	2.1	1,316	0.16%
2024/02/19	1.2	63.04	7	63.19	63.30	-5.8	1,316	-0.44%
2024/02/16	0.3	62.20	0	0.00	62.80	0.3	1,319	0.02%
2024/02/15	1	62.30	0	0.00	62.40	1	1,311	0.08%
2024/02/02	0.1	62.20	0	0.00	61.90	0.1	1,279	0.01%
2024/01/30	0.3	64.54	0	0.00	63.50	0.3	1,263	0.02%
2024/01/29	0.2	64.50	0	0.00	64.40	0.2	1,263	0.01%
2024/01/26	0.1	64.40	2	65.00	64.40	-1.9	1,271	-0.15%
2024/01/25	0	64.50	1	64.60	64.30	-1	1,283	-0.07%
2024/01/23	0.1	65.10	0	0.00	65.20	0.1	1,321	0.01%
2024/01/22	0	0.00	4	64.90	65.50	-4	1,324	-0.30%
2024/01/16	0	0.00	2	64.90	65.40	-2	1,291	-0.15%
2024/01/15	0.1	66.60	0	0.00	65.90	0.1	1,287	0.00%
2024/01/12	1	66.70	0	0.00	65.80	1	1,298	0.08%
2024/01/11	2	65.85	0	0.00	66.60	2	1,300	0.15%
2024/01/10	0.1	66.10	0	0.00	65.50	0.1	1,314	0.01%
2024/01/09	0.1	68.10	0	0.00	67.80	0.1	1,287	0.01%
2024/01/08	5.5	68.85	0	0.00	68.50	5.5	1,277	0.43%
2024/01/05	0.6	69.62	0	0.00	69.10	0.6	1,275	0.04%
2024/01/04	0.2	69.60	1	69.67	69.40	-0.8	1,263	-0.06%
2024/01/03	1.2	70.23	0	0.00	70.40	1.2	1,259	0.10%
2024/01/02	4	71.40	2	71.30	71.40	2	1,245	0.16%
2023/12/28	13	72.93	12	73.05	72.70	1	1,242	0.08%
2023/12/26	3	72.90	1	72.40	72.40	2	1,246	0.16%
2023/12/22	5	71.90	0	0.00	71.80	5	1,268	0.39%
2023/12/21	0.1	72.10	0	0.00	71.80	0.1	1,315	0.00%
2023/12/20	2	73.00	2	72.50	72.50	0	1,324	0.00%
2023/12/19	8	72.78	1	72.60	72.90	7	1,374	0.51%
2023/12/18	2	72.80	4	72.70	72.30	-2	1,446	-0.14%
2023/12/15	8	74.41	19.4	74.15	73.60	-11.4	1,504	-0.76%
2023/12/14	10	71.52	0	0.00	71.50	10	1,432	0.70%
2023/12/12	1.1	71.21	0	0.00	71.20	1.1	1,436	0.08%
2023/12/11	5	71.22	4	71.60	71.20	1	1,445	0.07%
2023/12/08	5	71.30	0	0.00	71.10	5	1,449	0.34%
2023/12/07	7.3	71.58	0	0.00	71.10	7.3	1,448	0.50%
2023/12/06	3	72.73	0	0.00	72.40	3	1,441	0.21%
2023/12/05	7	73.14	0	0.00	73.00	7	1,447	0.48%
2023/12/01	0	0.00	3	75.50	75.10	-3	1,451	-0.21%
2023/11/30	7	74.44	12.3	75.70	76.40	-5.3	1,432	-0.37%
2023/11/29	0	0.00	2	74.00	73.50	-2	1,376	-0.15%
2023/11/27	2.4	72.22	1	72.80	72.00	1.4	1,368	0.10%
2023/11/24	2	74.65	2	73.80	73.60	0	1,379	0.00%
2023/11/22	0	0.00	4	73.28	73.20	-4	1,364	-0.29%
2023/11/21	6	73.57	3	74.73	73.00	3	1,370	0.22%
2023/11/20	1.1	73.15	2	72.50	73.50	-0.9	1,372	-0.07%
2023/11/17	1	71.80	0	0.00	71.80	1	1,356	0.07%
2023/11/16	1	71.30	1	71.30	71.00	0	1,357	0.00%
2023/11/15	6	70.52	1	70.20	70.90	5	1,353	0.37%
2023/11/14	2	69.35	0	0.00	69.70	2	1,355	0.15%
2023/11/10	0	0.00	1	69.80	69.20	-1	1,372	-0.07%
2023/11/08	1	70.90	0	0.00	70.40	1	1,410	0.07%
2023/11/06	1	71.70	0	0.00	71.70	1	1,452	0.07%
2023/11/03	0	0.00	1	70.80	70.70	-1	1,458	-0.07%
2023/11/02	4	69.93	1	69.80	70.00	3	1,465	0.20%
2023/11/01	2	70.35	5	70.36	70.00	-3	1,467	-0.20%
2023/10/31	1.1	70.04	0	0.00	68.40	1.1	1,451	0.07%
2023/10/25	2	72.00	0	0.00	72.10	2	1,510	0.13%
2023/10/20	0	0.00	1	69.90	70.90	-1	1,568	-0.06%
2023/10/18	1.2	70.94	0	0.00	69.00	1.2	1,651	0.07%
2023/10/17	0	0.00	1	72.50	71.30	-1	1,638	-0.06%
2023/10/16	1.1	71.41	0	0.00	71.40	1.1	1,655	0.06%
2023/10/13	0.1	72.54	0	0.00	73.00	0.1	1,712	0.00%
2023/10/12	0	0.00	1	72.40	72.40	-1	1,748	-0.06%
2023/10/04	0	0.00	0.2	72.30	73.40	-0.2	2,255	-0.01%
2023/10/03	0.1	73.40	0	0.00	72.80	0.1	2,623	0.00%
2023/10/02	0	0.00	1	73.90	74.00	-1	2,715	-0.04%
2023/09/28	1.2	71.67	0	0.00	72.20	1.2	2,973	0.04%
2023/09/26	4	73.25	0	0.00	72.10	4	2,996	0.13%
2023/09/22	3	74.13	0	0.00	75.60	3	2,981	0.10%
2023/09/21	11	77.30	7	79.93	76.20	4	2,932	0.14%
2023/09/20	6	79.33	4	81.20	78.60	2	2,855	0.07%
2023/09/19	2	79.15	0	0.00	80.00	2	2,814	0.07%
2023/09/18	0	0.00	1	79.60	79.20	-1	2,834	-0.04%
2023/09/15	2	79.05	0	0.00	79.00	2	2,869	0.07%
2023/09/14	0	0.00	1	80.40	79.80	-1	2,922	-0.03%
2023/09/13	0	0.00	2	78.70	79.50	-2	2,937	-0.07%
2023/09/11	1	76.70	0	0.00	76.60	1	3,187	0.03%
2023/09/08	0	0.00	1	78.00	77.30	-1	3,371	-0.03%
2023/09/07	2.1	80.28	5	79.24	78.90	-3	3,536	-0.08%
2023/09/06	0.1	80.00	2	80.00	80.20	-1.9	3,622	-0.05%
2023/09/04	1.2	78.32	2	79.00	79.20	-0.8	3,667	-0.02%
2023/08/30	0.1	79.20	0	0.00	78.70	0.1	3,975	0.00%
2023/08/25	0	0.00	5	76.96	76.90	-5	4,037	-0.12%
2023/08/24	0.1	78.00	0	0.00	77.30	0.1	4,045	0.00%
2023/08/23	2	73.80	0	0.00	75.00	2	4,042	0.05%
2023/08/22	4	74.88	0	0.00	74.50	4	4,041	0.10%
2023/08/15	0	0.00	3	73.50	73.20	-3	4,084	-0.07%
2023/08/14	0.1	72.00	0.5	73.50	72.20	-0.4	4,086	-0.01%
2023/08/08	1	78.00	0.5	78.30	78.00	0.5	4,089	0.01%
2023/08/04	0	0.00	1.2	78.95	78.30	-1.2	4,104	-0.03%
2023/08/02	2	79.10	0	0.00	77.70	2	4,126	0.05%
2023/08/01	0	0.00	1	80.50	79.70	-1	4,102	-0.02%
2023/07/31	0.1	80.20	0	0.00	79.30	0.1	4,107	0.00%
2023/07/28	1.2	80.57	3	81.37	80.80	-1.8	4,095	-0.04%
2023/07/27	0	0.00	1	79.60	79.90	-1	4,088	-0.02%
2023/07/26	4.1	79.08	0	0.00	78.80	4.1	4,093	0.10%
2023/07/25	1	80.90	2	81.00	80.80	-1	4,105	-0.02%
2023/07/24	10.4	79.70	0.2	79.50	78.30	10.1	4,093	0.25%
2023/07/21	1	82.10	0	0.00	82.20	1	4,065	0.02%
2023/07/20	1	83.90	0	0.00	83.90	1	4,107	0.02%
2023/07/19	4	84.20	1	84.05	83.10	3	4,145	0.07%
2023/07/18	8	84.90	1.5	86.03	84.00	6.5	4,258	0.15%
2023/07/17	5.2	87.22	0	0.00	86.80	5.2	4,285	0.12%
2023/07/14	2	87.35	1	87.40	87.70	1	4,293	0.02%
2023/07/13	1.5	87.28	0.7	88.80	86.60	0.8	4,279	0.02%
2023/07/12	10.2	89.25	7	88.99	88.40	3.2	4,230	0.08%
2023/07/11	22.7	92.70	19	92.78	90.50	3.7	4,143	0.09%
2023/07/10	8.1	91.06	11.1	91.55	90.40	-3	3,887	-0.08%
2023/07/07	2.2	87.35	1	87.20	86.70	1.2	3,557	0.03%
2023/07/06	12	87.44	13	86.96	88.00	-1	3,479	-0.03%
2023/07/05	3	84.27	1	84.70	83.90	2	3,244	0.06%
2023/07/04	2	84.00	0	0.00	84.20	2	3,256	0.06%
2023/07/03	1	83.40	0	0.00	83.10	1	3,271	0.03%
2023/06/30	1	82.80	0	0.00	83.80	1	3,256	0.03%
2023/06/29	1	83.10	0	0.00	83.30	1	3,262	0.03%
2023/06/28	1	83.00	0	0.00	82.90	1	3,313	0.03%
2023/06/27	1	84.60	0	0.00	83.20	1	3,418	0.03%
2023/06/21	3	86.73	2	86.80	86.70	1	3,392	0.03%
2023/06/20	1	88.20	0	0.00	88.00	1	3,370	0.03%
2023/06/19	0	0.00	6	86.27	86.10	-6	3,333	-0.18%
2023/06/16	4	87.00	16.3	87.82	86.10	-12.3	3,331	-0.37%
2023/06/15	13	89.58	2.2	89.16	88.60	10.8	3,330	0.32%
2023/06/14	5	88.70	20.5	89.07	90.20	-15.5	3,207	-0.48%
2023/06/13	1	86.50	4	87.28	86.50	-3	3,047	-0.10%
2023/06/12	0	0.00	2	85.40	85.40	-2	2,895	-0.07%
2023/06/08	1	83.60	1	82.40	82.70	0	2,862	0.00%
2023/06/07	1.8	83.54	4	85.08	84.70	-2.2	2,898	-0.08%
2023/06/06	4	82.55	0.3	84.00	82.00	3.7	2,862	0.13%
2023/06/05	4	86.32	4.8	88.68	85.20	-0.8	2,812	-0.03%
2023/06/02	0	0.00	3.2	82.32	82.20	-3.2	2,698	-0.12%
2023/05/31	0	0.00	1	79.30	79.70	-1	2,906	-0.03%
2023/05/29	1	79.10	2	78.65	80.60	-1	2,940	-0.03%
2023/05/26	4	77.80	0	0.00	77.00	4	2,935	0.14%
2023/05/25	1.3	79.20	0	0.00	77.30	1.3	2,952	0.04%
2023/05/24	0.2	79.10	0	0.00	79.10	0.2	2,992	0.01%
2023/05/22	0	0.00	2	77.90	77.60	-2	3,004	-0.07%
2023/05/19	4	77.77	3	78.03	78.00	1	3,019	0.03%
2023/05/18	0.4	77.40	0	0.00	77.40	0.4	3,035	0.01%
2023/05/17	3	76.60	0	0.00	76.50	3	3,063	0.10%
2023/05/16	6.1	76.25	0	0.00	76.60	6.1	3,082	0.20%
2023/05/12	0	0.00	3	74.47	75.50	-3	3,123	-0.10%
2023/05/11	0	0.00	2	75.65	75.20	-2	3,118	-0.06%
2023/05/03	0	0.00	1	79.00	78.90	-1	3,511	-0.03%
2023/05/02	2.2	78.79	0	0.00	79.00	2.2	3,566	0.06%
2023/04/28	1.2	77.00	1	77.30	77.90	0.2	3,645	0.00%
2023/04/27	5	77.18	2	77.30	76.30	3	3,616	0.08%
2023/04/25	6	77.64	0	0.00	77.00	6	3,610	0.17%
2023/04/24	0.2	80.13	0	0.00	80.00	0.2	3,603	0.01%
2023/04/21	3	81.39	0.1	81.00	79.10	2.9	3,573	0.08%
2023/04/20	3	84.76	0	0.00	83.50	3	3,464	0.09%
2023/04/19	9	87.26	0	0.00	86.50	9	3,429	0.26%
2023/04/18	4	89.30	0	0.00	87.60	4	3,431	0.12%
2023/04/17	0.1	88.80	0	0.00	88.70	0.1	3,425	0.00%
2023/04/13	5.1	88.47	0.2	88.90	88.20	4.9	3,425	0.14%
2023/04/12	2.1	88.60	0	0.00	90.40	2.1	3,410	0.06%
2023/04/11	4	90.20	0	0.00	90.00	4	3,405	0.12%
2023/04/10	5.1	90.78	1	90.80	90.50	4.1	3,427	0.12%
2023/04/07	1	91.60	3	92.06	92.30	-2	3,421	-0.06%
2023/04/06	2	91.85	0	91.80	91.30	2	3,404	0.06%
2023/03/31	3	90.50	0	0.00	90.70	3	3,404	0.09%
2023/03/29	3	90.20	0	0.00	89.80	3	3,455	0.09%
2023/03/28	8	91.84	13	91.76	91.70	-5	3,436	-0.15%
2023/03/27	4	90.43	1	91.10	90.00	3	3,372	0.09%
2023/03/24	1	90.80	0	0.00	90.80	1	3,391	0.03%
2023/03/23	1	90.80	1	90.30	90.20	0	3,374	0.00%
2023/03/22	1	90.10	5	90.44	90.70	-4	3,380	-0.12%
2023/03/20	6	90.40	5	90.52	89.90	1	3,390	0.03%
2023/03/16	1	86.30	0	0.00	86.80	1	3,310	0.03%
2023/03/15	0	0.00	8	87.00	86.80	-8	3,365	-0.24%
2023/03/14	3	86.73	2	86.10	86.10	1	3,395	0.03%
2023/03/13	1	88.10	3	87.80	88.40	-2	3,426	-0.06%
2023/03/10	7	89.61	2	88.90	88.90	5	3,468	0.14%
2023/03/09	0	0.00	1	92.90	92.00	-1	3,536	-0.03%
2023/03/08	3	91.50	4	92.25	92.30	-1	3,547	-0.03%
2023/03/07	1	90.00	12	90.84	92.50	-11	3,544	-0.31%
2023/03/06	6	90.07	0	0.00	90.70	6	3,527	0.17%
2023/03/03	12	88.53	2	88.95	89.20	10	3,536	0.28%
2023/03/02	4	91.28	3	91.10	90.80	1	3,372	0.03%
2023/03/01	0	0.00	1	92.20	93.00	-1	3,378	-0.03%
2023/02/24	0	0.00	2	95.20	93.10	-2	3,413	-0.06%
2023/02/23	2	93.70	3	94.20	93.90	-1	3,423	-0.03%
2023/02/22	5	93.78	0	0.00	93.20	5	3,543	0.14%
2023/02/21	9	98.02	1	98.50	97.10	8	3,626	0.22%
2023/02/17	1	96.50	0	97.00	96.50	1	4,007	0.02%
2023/02/16	3	97.89	3.1	96.73	97.90	-0.1	4,067	0.00%
2023/02/15	2.1	96.49	1	97.60	95.90	1.1	4,178	0.03%
2023/02/14	1	96.90	1	97.00	97.00	0	4,192	0.00%
2023/02/10	2	96.05	1	96.90	95.20	1	4,382	0.02%
2023/02/09	2	98.50	2	98.85	98.30	0	4,372	0.00%
2023/02/08	3	99.07	1	98.70	98.90	2	4,401	0.05%
2023/02/07	2	97.40	0	0.00	97.60	2	4,395	0.05%
2023/02/03	0	0.00	5.1	99.50	98.20	-5.1	4,387	-0.12%
2023/02/02	1	99.80	8	99.84	100.00	-7	4,351	-0.16%
2023/02/01	1	96.70	2	96.55	96.70	-1	4,263	-0.02%
2023/01/31	0	0.00	3	96.00	96.30	-3	4,303	-0.07%
2023/01/30	0	0.00	11	93.83	94.80	-11	4,295	-0.26%
2023/01/16	6	90.00	8	88.64	90.00	-2	4,315	-0.05%
2023/01/13	5	88.54	3	90.50	87.70	2	4,344	0.05%
2023/01/12	1	89.40	0	0.00	89.20	1	4,404	0.02%
2023/01/10	1	90.70	0	0.00	89.80	1	4,472	0.02%
2023/01/09	0	0.00	3	90.43	90.50	-3	4,547	-0.07%
2023/01/06	3	87.73	11	88.29	88.80	-8	4,610	-0.17%
2023/01/04	2	86.05	0	0.00	85.90	2	4,801	0.04%
2022/12/30	0	0.00	2	85.10	84.60	-2	5,051	-0.04%
2022/12/29	0	0.00	3	84.80	85.10	-3	5,112	-0.06%
2022/12/28	9	86.19	5	87.80	86.00	4	5,227	0.08%
2022/12/27	6	89.15	5	88.70	88.80	1	5,318	0.02%
2022/12/23	4	85.23	4	86.88	86.90	0	5,515	0.00%
2022/12/22	7	86.94	6	89.05	86.90	1	5,581	0.02%
2022/12/21	4	88.15	0	0.00	87.60	4	5,715	0.07%
2022/12/20	1	89.70	3	88.67	88.50	-2	5,847	-0.03%
2022/12/19	6	90.62	0	0.00	90.90	6	6,017	0.10%
2022/12/16	16	92.83	5	93.40	93.20	11	6,155	0.18%
2022/12/14	3	95.60	6	94.30	95.90	-3	6,247	-0.05%
2022/12/13	1	95.10	4	94.90	93.80	-3	6,275	-0.05%
2022/12/12	8	94.90	0	0.00	95.00	8	6,289	0.13%
2022/12/09	8.1	96.48	5	97.88	96.10	3.1	6,319	0.05%
2022/12/08	7	96.80	16	96.35	97.10	-9	6,371	-0.14%
2022/12/07	14	98.56	5	99.20	96.20	9	6,462	0.14%
2022/12/06	7	100.50	4	100.28	99.80	3	6,454	0.05%
2022/12/05	10	103.65	6	104.75	103.00	4	6,541	0.06%
2022/12/02	2.2	101.82	4	102.25	102.50	-1.8	6,546	-0.03%
2022/12/01	5	101.70	7	101.93	102.00	-2	6,589	-0.03%
2022/11/30	1	98.40	4	98.73	98.10	-3	6,601	-0.05%
2022/11/29	1	97.10	1	97.60	98.30	0	6,693	0.00%
2022/11/25	9	97.60	8	98.74	96.00	1	6,967	0.01%
2022/11/24	26	98.77	10	99.26	98.80	16	6,996	0.23%
2022/11/23	11	98.68	21	99.14	98.30	-10	7,077	-0.14%
2022/11/18	1	101.50	1	99.50	99.60	0	7,455	0.00%
2022/11/17	0	0.00	1	101.50	102.00	-1	7,553	-0.01%
2022/11/16	1	99.80	4	99.00	98.30	-3	7,672	-0.04%
2022/11/15	28	98.88	5	98.70	101.00	23	7,668	0.30%
2022/11/14	10	95.10	10	94.75	95.30	0	8,013	0.00%
2022/11/11	7	95.30	7	94.70	93.60	0	8,238	0.00%
2022/11/09	13	94.32	16	93.37	94.30	-3	8,285	-0.04%
2022/11/08	10	91.10	11	92.41	90.40	-1	8,385	-0.01%
2022/11/07	11	91.35	9	91.81	91.10	2	8,445	0.02%
2022/11/04	2	89.90	8	89.44	91.10	-6	8,609	-0.07%
2022/11/03	0	0.00	10	89.00	89.90	-10	8,677	-0.12%
2022/11/02	0	0.00	10	89.60	89.40	-10	8,945	-0.11%
2022/11/01	0	0.00	1	87.70	87.70	-1	8,968	-0.01%
2022/10/31	7	86.80	28	86.10	87.00	-21	9,084	-0.23%
2022/10/28	17	84.70	0	0.00	83.90	17	9,165	0.19%
2022/10/27	17	84.97	17	83.96	85.90	0	9,348	0.00%
2022/10/26	5	82.10	10	82.55	81.90	-5	9,542	-0.05%
2022/10/24	0	0.00	1	85.50	85.00	-1	9,723	-0.01%
2022/10/21	12	85.12	3	86.33	84.00	9	9,912	0.09%
2022/10/20	1	86.50	19	84.74	86.20	-18	10,050	-0.18%
2022/10/19	1	88.80	0	0.00	85.80	1	10,335	0.01%
2022/10/18	13	88.07	11	87.13	87.90	2	10,432	0.02%
2022/10/17	27	84.20	11	85.83	86.80	16	10,554	0.15%
2022/10/14	7	88.84	20	89.00	89.10	-13	10,742	-0.12%
2022/10/13	12	85.91	7	88.59	83.00	5	11,153	0.04%
2022/10/12	10	90.20	10	90.85	90.00	0	11,255	0.00%
2022/10/11	12	90.93	10	92.04	90.80	2	11,414	0.02%
2022/10/07	41	99.61	3	97.70	97.50	38	11,748	0.32%
2022/10/06	7	101.36	3	101.50	101.50	4	11,787	0.03%
2022/10/05	8	100.55	9	102.18	99.80	-1	11,825	-0.01%
2022/10/04	2	98.80	4	99.55	101.00	-2	11,829	-0.02%
2022/10/03	14	93.92	24	94.48	94.80	-10	12,009	-0.08%
2022/09/30	34	93.69	8	88.44	95.00	26	12,487	0.21%
2022/09/29	7	91.91	7	92.60	91.10	0	12,909	0.00%
2022/09/28	2	97.00	4	94.43	90.70	-2	13,222	-0.02%
2022/09/27	49	98.74	50	98.16	99.60	-1	13,774	-0.01%
2022/09/26	3	99.17	38	103.00	98.50	-35	14,054	-0.25%
2022/09/23	1	107.50	2	108.50	107.00	-1	14,215	-0.01%
2022/09/22	9	110.33	7	112.93	114.00	2	14,252	0.01%
2022/09/21	0	0.00	1	110.50	110.00	-1	14,266	-0.01%
2022/09/16	2	110.25	0	0.00	109.50	2	14,612	0.01%
2022/09/15	1	112.50	1	112.00	111.50	0	14,736	0.00%
2022/09/13	2	112.50	0	0.00	111.50	2	15,080	0.01%
2022/09/12	5	113.00	4.1	113.62	112.50	0.9	15,194	0.01%
2022/09/07	1	107.00	1.1	104.05	105.00	-0.1	15,282	0.00%
2022/09/05	2	111.00	3	110.67	110.50	-1	15,354	-0.01%
2022/09/02	3	114.17	6.3	113.13	115.00	-3.3	15,372	-0.02%
2022/09/01	3.3	114.15	5	115.10	113.00	-1.7	15,352	-0.01%
2022/08/31	4	115.50	2	115.50	115.50	2	15,307	0.01%
2022/08/30	6	116.50	1	116.50	117.00	5	15,517	0.03%
2022/08/29	5	115.10	4	112.50	116.00	1	15,566	0.01%
2022/08/26	3	117.83	2	117.00	115.50	1	15,485	0.01%
2022/08/25	3	116.83	5	116.30	117.00	-2	15,471	-0.01%
2022/08/24	11	115.77	2	115.75	113.00	9	15,425	0.06%
2022/08/23	3	114.83	1	113.00	115.50	2	15,405	0.01%
2022/08/22	3	112.50	3	113.50	111.50	0	15,309	0.00%
2022/08/19	5	113.30	9	114.06	113.00	-4	15,226	-0.03%
2022/08/18	5	109.80	5.2	106.90	109.00	-0.2	14,800	0.00%
2022/08/17	1	105.00	3	102.50	102.50	-2	14,631	-0.01%
2022/08/16	0	0.00	1	104.50	104.50	-1	14,638	-0.01%
2022/08/15	0	0.00	5.4	106.05	105.50	-5.4	14,659	-0.04%
2022/08/12	46	101.00	3	102.00	101.50	43	14,467	0.30%
2022/08/11	2.1	102.43	12	101.47	99.60	-9.9	14,453	-0.07%
2022/08/10	2	99.30	45	99.08	98.50	-43	14,537	-0.30%
2022/08/09	4	101.20	3	100.83	101.00	1	14,513	0.01%
2022/08/08	0	0.00	3	98.40	99.50	-3	14,328	-0.02%
2022/08/05	2	97.10	5	97.58	98.80	-3	14,409	-0.02%
2022/08/04	3	93.30	8	92.81	95.00	-5	14,382	-0.03%
2022/08/03	5	93.56	4	93.35	93.20	1	14,364	0.01%
2022/08/02	8.1	95.35	3	97.17	96.20	5.1	14,293	0.04%
2022/08/01	1	101.50	3	100.50	100.50	-2	14,116	-0.01%
2022/07/29	1	102.00	0	0.00	102.50	1	14,118	0.01%
2022/07/28	3	100.83	3	100.89	98.50	0	14,034	0.00%
2022/07/27	9	96.90	1.1	97.15	99.50	7.9	13,908	0.06%
2022/07/26	14	101.26	20	97.72	97.40	-6	13,776	-0.04%
2022/07/25	10	100.07	10.1	99.37	100.50	0	13,539	0.00%
2022/07/22	8	99.36	2	99.10	99.10	6	13,580	0.04%
2022/07/21	22	100.80	13.2	100.92	101.50	8.9	13,675	0.06%
2022/07/20	4.3	98.31	6	98.98	99.30	-1.7	13,520	-0.01%
2022/07/19	2	92.65	5	94.24	94.30	-3	13,162	-0.02%
2022/07/18	3	94.67	4	94.45	93.00	-1	13,027	-0.01%
2022/07/15	10	91.80	10	92.77	93.00	0	12,806	0.00%
2022/07/14	1	87.70	8	87.11	88.00	-7	12,375	-0.06%
2022/07/13	7	85.34	1	85.50	83.50	6	12,311	0.05%
2022/07/12	4	83.15	4	84.55	82.00	0	12,306	0.00%
2022/07/11	6	87.22	17	86.32	87.90	-11	12,314	-0.09%
2022/07/08	30	89.44	17	88.77	88.50	13	12,130	0.11%
2022/07/07	11	83.34	4	82.58	85.00	7	11,708	0.06%
2022/07/06	2	88.12	4	84.85	83.50	-2	11,235	-0.02%
2022/07/05	22	88.23	17	87.68	90.10	5	10,979	0.05%
2022/07/04	73	92.15	74	97.34	90.90	-1	10,346	-0.01%
2022/07/01	1.5	101.24	4	106.25	101.00	-2.5	10,130	-0.02%
2022/06/30	9	116.78	1.2	116.41	112.00	7.9	9,861	0.08%
2022/06/29	3	120.67	9	121.56	124.00	-6	9,795	-0.06%
2022/06/28	3.2	123.53	4	123.38	124.50	-0.8	10,015	-0.01%
2022/06/27	1.8	121.67	4	123.75	125.00	-2.2	10,509	-0.02%
2022/06/24	4	119.25	5	117.90	116.50	-1	10,563	-0.01%
2022/06/23	3	116.83	3	118.00	119.00	0	10,810	0.00%
2022/06/22	8	117.63	10	118.15	119.50	-2	11,550	-0.02%
2022/06/21	4	112.50	3	116.17	118.00	1	11,540	0.01%
2022/06/20	3	114.33	3	114.00	108.50	0	11,618	0.00%
2022/06/17	5	118.30	3	118.17	118.50	2	11,816	0.02%
2022/06/16	5	127.00	3	123.67	120.50	2	12,158	0.02%
2022/06/15	3	130.17	2	127.50	126.50	1	12,606	0.01%
2022/06/14	9	131.94	8	131.44	131.00	1	13,160	0.01%
2022/06/13	5	129.50	3	131.17	133.50	2	13,413	0.01%
2022/06/10	1	133.50	1.1	133.05	132.50	-0.1	13,626	0.00%
2022/06/09	9	134.39	7	133.71	134.50	2	13,963	0.01%
2022/06/08	5.2	133.21	12	134.33	133.50	-6.8	14,265	-0.05%
2022/06/07	1	129.50	3.2	129.72	130.00	-2.2	14,193	-0.02%
2022/06/06	6	126.67	4	127.38	127.00	2	14,134	0.01%
2022/06/02	3	127.83	1	129.00	127.50	2	14,263	0.01%
2022/06/01	7	126.00	1	126.00	126.00	6	14,291	0.04%
2022/05/31	3	126.33	4	127.00	126.50	-1	14,344	-0.01%
2022/05/30	3	123.33	4	123.13	125.00	-1	14,311	-0.01%
2022/05/27	4	121.13	6	120.83	119.00	-2	14,305	-0.01%
2022/05/26	7	121.71	3	123.17	119.50	4	14,337	0.03%
2022/05/25	2	117.00	5.2	118.34	120.50	-3.2	14,351	-0.02%
2022/05/24	2.2	116.17	0.3	119.50	115.50	1.9	14,427	0.01%
2022/05/23	2	120.77	3	122.67	121.00	-1	14,403	-0.01%
2022/05/20	0	0.00	0	118.85	119.00	0	14,368	0.00%
2022/05/19	0.2	120.00	1	119.00	120.00	-0.8	14,446	-0.01%
2022/05/18	5.1	120.10	5	119.80	121.00	0	14,456	0.00%
2022/05/17	1.1	116.95	1	116.49	117.00	0	14,241	0.00%
2022/05/16	4	116.25	4	115.12	113.00	0	14,299	0.00%
2022/05/13	3	114.33	2	113.76	113.50	1	14,329	0.01%
2022/05/12	3	112.01	5	111.80	108.50	-2	14,376	-0.01%
2022/05/11	3	112.67	2	112.75	112.00	1	14,608	0.01%
2022/05/10	2	111.75	3	112.33	113.50	-1	14,616	-0.01%
2022/05/09	3	111.17	2	109.75	108.50	1	14,710	0.01%
2022/05/06	3	109.83	5	110.80	116.00	-2	14,893	-0.01%
2022/05/05	2	114.50	2	112.75	113.00	0	14,931	0.00%
2022/05/04	5	110.90	6	111.58	112.00	-1	14,911	-0.01%
2022/05/03	1	107.50	1	107.00	108.00	0	14,981	0.00%
2022/04/29	0	106.00	0	104.75	105.00	0	15,109	0.00%
2022/04/28	2	103.50	8	103.00	102.50	-6	15,062	-0.04%
2022/04/27	6	102.83	3	104.00	106.00	3	14,925	0.02%
2022/04/26	1.2	111.83	1	110.50	110.00	0.2	14,714	0.00%
2022/04/25	2	109.76	5	110.20	110.00	-3	14,715	-0.02%
2022/04/22	3	118.83	3	119.50	115.00	0	14,672	0.00%
2022/04/21	1	122.50	1	123.50	123.00	0	14,735	0.00%
2022/04/20	3	122.00	7	122.43	122.50	-4	14,857	-0.03%
2022/04/19	2	122.00	1	123.50	121.00	1	15,002	0.01%
2022/04/18	24	120.50	3	121.67	119.50	21	15,138	0.14%
2022/04/15	4	128.12	27	126.31	123.00	-23	15,233	-0.15%
2022/04/14	4	132.50	4	132.38	130.50	0	15,425	0.00%
2022/04/13	2	129.00	4.2	129.34	130.50	-2.2	15,411	-0.01%
2022/04/12	9.3	127.35	2	125.50	124.50	7.3	15,455	0.05%
2022/04/11	1	128.50	3	128.17	128.50	-2	15,497	-0.01%
2022/04/08	3	126.17	2	126.50	128.00	1	15,499	0.01%
2022/04/07	8	127.13	10	125.60	124.50	-2	15,528	-0.01%
2022/04/06	1	130.00	12.1	130.34	130.50	-11.1	15,634	-0.07%
2022/04/01	12	131.17	10	130.30	133.50	2	15,910	0.01%
2022/03/31	22	133.66	6	132.92	133.00	16	16,040	0.10%
2022/03/30	11	136.68	28	137.27	137.50	-17	15,779	-0.11%
2022/03/29	9	135.83	8	134.94	131.00	1	15,296	0.01%
2022/03/28	8	134.75	4.1	134.74	136.50	4	15,114	0.03%
2022/03/25	18	137.47	16	139.47	134.00	2	14,809	0.01%
2022/03/24	7	131.07	6.2	131.73	134.50	0.8	14,028	0.01%
2022/03/23	12	131.88	11	133.14	130.50	1	13,891	0.01%
2022/03/22	23	132.61	16	132.06	132.00	7	13,907	0.05%
2022/03/21	24.3	130.85	26	131.81	131.50	-1.8	13,712	-0.01%
2022/03/18	12	127.38	14	128.25	129.50	-2	13,415	-0.01%
2022/03/17	32.1	121.99	55	123.75	127.00	-23	13,097	-0.18%
2022/03/16	26	117.31	11	118.64	115.50	15	12,561	0.12%
2022/03/15	16	119.34	9	120.39	116.00	7	12,323	0.06%
2022/03/14	9	118.94	13	120.35	120.50	-4	12,224	-0.03%
2022/03/11	20	116.13	13	116.69	117.50	7	12,051	0.06%
2022/03/10	2	115.00	3	116.67	118.00	-1	11,755	-0.01%
2022/03/09	3	108.33	3	107.67	107.50	0	11,998	0.00%
2022/03/08	1	110.50	8	110.81	106.00	-7	12,521	-0.06%
2022/03/07	1	116.00	1	114.00	108.00	0	12,436	0.00%
2022/03/04	9	115.89	12	117.83	117.00	-3	12,518	-0.02%
2022/03/03	10	117.40	8	115.75	114.50	2	12,739	0.02%
2022/03/02	3	109.17	3	112.50	115.50	0	12,940	0.00%
2022/03/01	6	108.83	3	109.50	111.00	3	13,007	0.02%
2022/02/25	5	104.90	6	105.92	107.50	-1	13,312	-0.01%
2022/02/24	0	0.00	3	101.50	101.00	-3	13,622	-0.02%
2022/02/23	1	107.50	0	0.00	107.00	1	13,708	0.01%
2022/02/22	2	109.50	7	109.85	107.00	-5	14,312	-0.04%
2022/02/21	6	112.83	1	113.00	113.00	5	14,773	0.03%
2022/02/18	3	117.33	6	117.08	117.50	-3	15,619	-0.02%
2022/02/17	6	115.58	0	0.00	116.00	6	16,741	0.04%
2022/02/16	4	117.37	6	117.75	116.00	-2	17,296	-0.01%
2022/02/15	2	116.00	1	117.00	115.00	1	17,696	0.01%
2022/02/14	7	115.29	1	114.50	114.50	6	18,179	0.03%
2022/02/11	9	118.17	19	120.63	120.50	-10	18,412	-0.05%
2022/02/10	4	114.50	0	0.00	113.50	4	18,570	0.02%
2022/02/09	7	114.57	2	115.50	115.50	5	18,977	0.03%
2022/02/08	2	111.75	1	111.00	109.00	1	19,452	0.01%
2022/02/07	3	101.83	0	0.00	106.50	3	19,958	0.02%
2022/01/25	1	110.00	1	105.00	105.00	0	22,199	0.00%
2022/01/24	1	105.00	1	107.50	112.00	0	23,333	0.00%
2022/01/21	0	108.00	0	0.00	107.50	0	24,393	0.00%
2022/01/20	3	112.99	2	112.50	113.00	1	24,821	0.00%
2022/01/19	2	113.50	2	113.25	113.00	0	25,702	0.00%
2022/01/18	2	117.50	1	119.00	116.00	1	27,585	0.00%
2022/01/17	3	115.83	5	116.10	118.50	-2	27,949	-0.01%
2022/01/14	1	112.51	0	0.00	115.50	1	28,705	0.00%
2022/01/13	3	114.00	4	114.25	114.50	-1	29,333	0.00%
2022/01/12	0	116.00	0	0.00	116.50	0	30,283	0.00%
2022/01/11	8	120.37	0.2	118.27	117.50	7.8	31,864	0.02%
2022/01/10	3	124.15	0	0.00	125.50	3	32,869	0.01%
2022/01/07	14.1	126.24	10	125.80	123.50	4.1	33,851	0.01%
2022/01/06	2	134.50	1	133.50	134.00	1	34,726	0.00%
2022/01/05	5	137.20	3	136.00	135.00	2	35,729	0.01%
2022/01/04	4	143.25	2	143.25	141.00	2	36,751	0.01%
2022/01/03	3	145.33	1	147.50	144.50	2	38,902	0.01%
2021/12/30	2	144.25	3	145.17	143.00	-1	39,815	0.00%
2021/12/29	6	147.67	12	147.67	146.00	-6	40,713	-0.01%
2021/12/28	9	146.39	5	146.70	145.50	4	41,252	0.01%
2021/12/27	4	143.25	4	143.63	144.50	0	41,547	0.00%
2021/12/24	6	136.92	2	136.25	136.00	4	41,792	0.01%
2021/12/23	3	139.67	2	139.50	138.00	1	42,607	0.00%
2021/12/22	1	139.50	2	136.00	136.00	-1	43,380	0.00%
2021/12/21	2	134.50	2	136.75	136.00	0	44,216	0.00%
2021/12/20	6	133.83	4	135.13	134.50	2	45,849	0.00%
2021/12/17	5	137.70	4	137.25	136.50	1	47,177	0.00%
2021/12/16	6	141.68	6	144.75	143.00	0	48,924	0.00%
2021/12/15	1	137.50	2	137.00	137.00	-1	49,234	0.00%
2021/12/14	4	134.13	6	134.83	133.50	-2	49,407	0.00%
2021/12/13	4	134.50	4	134.50	134.00	0	49,442	0.00%
2021/12/10	14	139.14	0	0.00	137.50	14	49,568	0.03%
2021/12/09	3	140.83	2.1	140.98	141.50	0.9	49,819	0.00%
2021/12/08	2	144.50	0.2	145.43	143.00	1.9	50,199	0.00%
2021/12/07	7	145.43	15	147.80	143.00	-8	50,938	-0.02%
2021/12/06	8.2	150.47	2.1	149.52	149.50	6.1	51,266	0.01%
2021/12/03	7.1	156.93	4	156.13	155.00	3.1	51,575	0.01%
2021/12/02	14.2	154.01	18	154.67	156.00	-3.9	51,503	-0.01%
2021/12/01	10	148.10	3	147.83	148.00	7	51,169	0.01%
2021/11/30	4.2	150.31	6	150.83	150.00	-1.8	51,467	0.00%
2021/11/29	11	146.96	20	148.25	148.50	-9	51,759	-0.02%
2021/11/26	5	142.10	8	146.13	148.50	-3	51,975	-0.01%
2021/11/25	8	145.75	8	146.44	145.50	0	51,787	0.00%
2021/11/24	6	145.58	3	145.83	145.00	3	51,859	0.01%
2021/11/23	7	152.43	5	153.20	147.00	2	51,866	0.00%
2021/11/22	7	155.57	17	155.85	153.00	-10	51,979	-0.02%
2021/11/19	26.9	161.15	20.2	160.21	156.00	6.7	52,766	0.01%
2021/11/18	14.3	160.90	11	159.77	157.00	3.3	52,749	0.01%
2021/11/17	19	165.21	24	164.81	165.50	-5	52,962	-0.01%
2021/11/16	15.1	164.69	17	167.12	159.50	-1.9	52,558	0.00%
2021/11/15	8.1	156.20	7	157.14	159.00	1.1	51,648	0.00%
2021/11/12	17	152.24	13.3	152.72	149.00	3.7	51,393	0.01%
2021/11/11	14.3	147.54	15	147.73	151.50	-0.7	51,178	0.00%
2021/11/10	9	142.89	5	143.00	145.00	4	50,801	0.01%
2021/11/09	10	147.45	4.1	149.00	142.00	6	50,612	0.01%
2021/11/08	6.1	141.85	10	143.40	146.50	-4	50,327	-0.01%
2021/11/05	11	148.77	12	149.13	147.50	-1	50,121	0.00%
2021/11/04	16	159.81	11	156.82	150.00	5	49,748	0.01%
2021/11/03	24	153.67	24.1	153.08	160.50	-0.1	49,363	0.00%
2021/11/02	38	164.97	21.2	162.56	154.00	16.9	48,518	0.03%
2021/11/01	25	159.32	27	161.61	165.50	-2	47,371	0.00%
2021/10/29	29	150.84	34	150.97	152.50	-5	46,367	-0.01%
2021/10/28	8	142.81	6	143.00	142.50	2	45,320	0.00%
2021/10/27	26	142.19	23	142.50	141.50	3	45,025	0.01%
2021/10/26	23.1	142.06	34	144.94	140.00	-10.9	44,406	-0.02%
2021/10/25	9	135.33	18	135.05	135.00	-9	42,768	-0.02%
2021/10/22	14	132.82	17	132.41	135.50	-3	42,815	-0.01%
2021/10/21	13	136.85	12	135.75	132.50	1	42,435	0.00%
2021/10/20	23	131.98	23	132.78	135.50	0	42,141	0.00%
2021/10/19	33.1	134.46	30	134.52	129.50	3.1	41,482	0.01%
2021/10/18	15	127.87	12	127.62	132.00	3	40,515	0.01%
2021/10/15	10	124.50	24	124.94	128.50	-14	40,101	-0.03%
2021/10/14	27	120.42	19.1	119.67	117.00	7.9	39,579	0.02%
2021/10/13	21.1	126.35	14	125.25	122.00	7.1	39,274	0.02%
2021/10/12	33	126.05	38	126.32	128.50	-5	39,148	-0.01%
2021/10/08	63	127.48	69	127.30	124.00	-6	39,173	-0.02%
2021/10/07	27	120.41	29	121.91	124.50	-2	37,710	-0.01%
2021/10/06	29	116.03	30	116.38	113.50	-1	37,871	0.00%
2021/10/05	24	104.38	16	111.09	113.50	8	37,204	0.02%
2021/10/04	6	111.25	2	108.00	106.00	4	36,571	0.01%
2021/10/01	7	111.36	3	111.83	112.00	4	36,165	0.01%
2021/09/30	8	114.63	4.1	116.87	118.00	3.9	36,074	0.01%
2021/09/29	4	114.88	4	113.88	112.00	0	35,335	0.00%
2021/09/28	20	123.23	20.1	122.95	122.00	-0.1	34,671	0.00%
2021/09/27	28	125.61	28	126.34	123.00	0	33,883	0.00%
2021/09/24	25.1	120.88	25.3	120.16	119.50	-0.2	32,349	0.00%
2021/09/23	32	117.50	48.7	119.16	121.00	-16.7	31,055	-0.05%
2021/09/22	14.1	107.65	23.1	108.96	110.50	-9	29,473	-0.03%
2021/09/17	10	105.50	11	105.82	107.50	-1	29,084	0.00%
2021/09/16	2	101.75	3	102.50	101.50	-1	28,932	0.00%
2021/09/15	6	101.83	2	101.50	100.50	4	28,857	0.01%
2021/09/14	4	107.00	11.1	107.36	106.00	-7.1	28,654	-0.02%
2021/09/13	1.1	110.18	4	108.25	106.50	-2.9	28,806	-0.01%
2021/09/10	11	105.23	34.3	105.91	108.00	-23.3	28,763	-0.08%
2021/09/09	10	98.48	17	100.58	101.50	-7	28,549	-0.02%
2021/09/08	8.1	95.36	6.2	96.21	94.60	1.9	28,436	0.01%
2021/09/07	14.1	99.15	19	99.60	98.60	-5	28,804	-0.02%
2021/09/06	19.1	105.02	12	105.04	103.50	7.1	29,578	0.02%
2021/09/03	35	102.86	16	102.66	103.00	19	29,580	0.06%
2021/09/02	17.1	109.94	12	109.54	106.00	5.1	29,540	0.02%
2021/09/01	43	109.77	28.1	111.09	114.00	15	29,120	0.05%
2021/08/31	8	107.25	9	107.17	109.00	-1	28,646	0.00%
2021/08/30	6	105.75	2	108.25	106.00	4	28,721	0.01%
2021/08/27	6	107.25	12	106.88	104.50	-6	28,782	-0.02%
2021/08/26	29.1	109.58	31	108.02	111.50	-2	29,032	-0.01%
2021/08/25	37	110.38	34.4	110.90	106.50	2.6	28,704	0.01%
2021/08/24	36.5	105.29	26	105.50	105.00	10.5	27,801	0.04%
2021/08/23	10	100.63	11	101.36	104.00	-1	27,303	0.00%
2021/08/20	4	92.80	8	93.39	94.60	-4	26,844	-0.01%
2021/08/19	7	87.76	7	88.37	86.00	0	26,642	0.00%
2021/08/18	4	85.53	5	87.64	89.80	-1	26,569	0.00%
2021/08/17	5	86.98	1	84.70	84.50	4	26,688	0.01%
2021/08/16	4	89.88	14	88.86	92.00	-10	26,509	-0.04%
2021/08/13	22.1	91.29	10	94.01	90.30	12.1	26,453	0.05%
2021/08/12	2	94.85	4	95.08	95.60	-2	26,366	-0.01%
2021/08/11	7	92.70	6	92.32	93.30	1	26,380	0.00%
2021/08/10	9	95.10	2	96.70	96.50	7	26,198	0.03%
2021/08/09	21	98.10	4.1	97.07	95.40	17	26,051	0.07%
2021/08/06	8.1	106.38	4	106.88	106.00	4.1	25,867	0.02%
2021/08/05	1	107.50	3	110.00	112.50	-2	25,914	-0.01%
2021/08/04	6	110.83	5	110.20	107.00	1	26,200	0.00%
2021/08/03	1.2	108.00	1	107.00	108.50	0.2	26,113	0.00%
2021/08/02	0	0.00	5	105.60	106.50	-5	26,038	-0.02%
2021/07/30	9.2	106.27	4	105.88	102.50	5.2	25,949	0.02%
2021/07/29	1	107.50	0	0.00	108.00	1	25,755	0.00%
2021/07/28	3	103.33	2	106.00	104.50	1	25,598	0.00%
2021/07/27	5	115.61	7	121.57	112.00	-2	25,361	-0.01%
2021/07/26	10	118.30	10	119.50	118.00	0	25,132	0.00%
2021/07/23	5	117.50	18	116.28	114.00	-13	24,749	-0.05%
2021/07/22	28	119.93	18	120.17	121.50	10	24,472	0.04%
2021/07/21	12	111.54	10	113.85	117.00	2	23,826	0.01%
2021/07/20	12.1	112.42	13.2	111.71	106.50	-1.1	23,256	0.00%
2021/07/19	18	115.86	10	115.30	112.50	8	22,976	0.03%
2021/07/16	11	109.18	12	109.13	111.00	-1	22,765	0.00%
2021/07/15	24	98.67	35	101.33	107.00	-11	22,479	-0.05%
2021/07/14	2	94.10	20.2	97.03	99.60	-18.2	21,925	-0.08%
2021/07/13	17.2	95.53	19	92.69	90.60	-1.8	21,341	-0.01%
2021/07/12	4	86.40	5	90.16	92.70	-1	20,269	0.00%
2021/07/09	3	84.37	3	85.43	84.30	0	20,067	0.00%
2021/07/08	9	83.98	9	84.29	83.70	0	20,187	0.00%
2021/07/07	9	84.14	12.2	83.55	84.30	-3.2	20,213	-0.02%
2021/07/06	3.2	80.54	2	81.60	79.70	1.2	20,418	0.01%
2021/07/05	6.2	80.47	8	81.34	80.60	-1.8	20,953	-0.01%
2021/07/02	1	78.79	5	78.20	79.20	-4	21,542	-0.02%
2021/07/01	5	76.18	5	76.98	76.10	0	22,398	0.00%
2021/06/30	3	78.40	0	0.00	78.30	3	23,111	0.01%
2021/06/29	15	79.26	9	78.88	77.70	6	23,415	0.03%
2021/06/28	11	82.85	1	81.50	81.50	10	23,399	0.04%
2021/06/25	4	85.30	4	85.63	85.00	0	24,037	0.00%
2021/06/24	4	83.35	7	84.47	83.10	-3	24,507	-0.01%
2021/06/23	5	82.58	2	82.75	82.90	3	24,570	0.01%
2021/06/22	9	85.57	7.2	86.07	81.00	1.8	24,919	0.01%
2021/06/21	8	87.05	7	87.01	85.20	1	25,138	0.00%
2021/06/18	12	85.11	14.4	85.11	87.50	-2.4	25,777	-0.01%
2021/06/17	6.2	79.89	13	80.46	81.10	-6.8	25,476	-0.03%
2021/06/16	21	80.06	19	80.49	78.40	2	25,378	0.01%
2021/06/15	11	77.91	16.5	78.32	79.90	-5.5	24,755	-0.02%
2021/06/11	3	72.77	5.5	72.56	72.70	-2.5	23,827	-0.01%
2021/06/10	9.2	72.59	9	71.58	70.10	0.2	23,921	0.00%
2021/06/09	4	70.28	8	71.00	70.40	-4	23,846	-0.02%
2021/06/08	4	70.55	3	69.83	69.40	1	23,948	0.00%
2021/06/07	0	0.00	4	70.78	70.80	-4	23,914	-0.02%
2021/06/04	12	70.14	3.2	70.17	68.50	8.9	23,699	0.04%
2021/06/03	22.2	72.50	30	72.74	72.70	-7.9	23,504	-0.03%
2021/06/02	3	69.83	7	69.94	68.80	-4	22,927	-0.02%
2021/06/01	0	0.00	3	68.80	69.00	-3	22,715	-0.01%
2021/05/31	3	67.53	3	67.43	67.30	0	22,613	0.00%
2021/05/28	4	67.88	3	67.57	67.70	1	22,504	0.00%
2021/05/27	1	65.60	12	65.32	66.60	-11	22,262	-0.05%
2021/05/26	2	63.85	2	64.70	63.60	0	22,025	0.00%
2021/05/25	12	63.33	9	63.76	63.30	3	21,986	0.01%
2021/05/24	1	57.10	3	58.97	59.90	-2	21,802	-0.01%
2021/05/21	4	56.10	4	56.80	56.00	0	22,535	0.00%
2021/05/20	2	55.10	1	56.30	55.60	1	22,687	0.00%
2021/05/19	2	55.20	2	56.71	54.90	0	22,627	0.00%
2021/05/18	5	52.11	10	52.93	54.00	-5	22,512	-0.02%
2021/05/17	1	50.20	2	51.60	49.15	-1	22,514	0.00%
2021/05/14	5	53.54	2	54.95	51.80	3	22,385	0.01%
2021/05/13	11	54.96	9	55.42	54.80	2	22,250	0.01%
2021/05/12	20	54.57	21	54.73	56.00	-1	22,119	0.00%
2021/05/11	4	54.75	2	54.70	53.60	2	21,817	0.01%
2021/05/10	11	60.25	0	0.00	58.80	11	21,807	0.05%
2021/05/07	0	0.00	2	61.85	61.90	-2	21,825	-0.01%
2021/05/05	3	59.83	1	59.50	58.00	2	21,940	0.01%
2021/05/04	1	60.40	2	63.00	60.80	-1	21,922	0.00%
2021/05/03	5	61.30	3	61.80	61.60	2	21,814	0.01%
2021/04/29	3	65.73	7	65.99	65.10	-4	21,797	-0.02%
2021/04/28	5	65.56	3	67.60	67.30	2	22,200	0.01%
2021/04/27	3	66.83	14	66.41	66.20	-11	22,450	-0.05%
2021/04/26	6	69.30	5.2	68.96	68.20	0.8	22,748	0.00%
2021/04/23	17	68.18	15	65.33	68.70	2	23,292	0.01%
2021/04/22	15	70.72	17	71.88	67.10	-2	23,909	-0.01%
2021/04/21	29.2	76.11	25.5	75.85	74.50	3.7	24,734	0.01%
2021/04/20	20	72.01	9	74.28	74.90	11	24,436	0.05%
2021/04/19	1	70.80	2	70.50	70.70	-1	24,647	0.00%
2021/04/16	2	68.65	3	69.13	68.60	-1	24,760	0.00%
2021/04/15	2	69.40	2	68.50	68.80	0	24,734	0.00%
2021/04/14	8	65.83	6	67.67	68.70	2	24,716	0.01%
2021/04/13	12	68.63	3	69.80	68.00	9	24,676	0.04%
2021/04/12	13	69.77	6	68.88	68.00	7	24,583	0.03%
2021/04/09	30	76.17	33	75.74	75.00	-3	24,329	-0.01%
2021/04/08	14	73.28	29.1	73.08	74.50	-15.1	23,755	-0.06%
2021/04/07	16	68.34	6	68.72	69.00	10	23,064	0.04%
2021/04/06	27.1	64.35	20	65.47	65.80	7.1	22,461	0.03%
2021/04/01	22	60.75	20	59.73	59.90	2	21,918	0.01%
2021/03/31	5	59.58	9.3	59.98	59.50	-4.3	21,803	-0.02%
2021/03/30	20	61.10	20	60.79	60.90	0	21,724	0.00%
2021/03/29	6.3	58.28	5	58.44	59.50	1.3	21,067	0.01%
2021/03/26	0	0.00	14	55.14	55.80	-14	20,571	-0.07%
2021/03/25	4	55.38	8	55.20	55.40	-4	20,466	-0.02%
2021/03/24	11	54.87	16	55.39	55.00	-5	20,076	-0.02%
2021/03/23	46	56.45	36	55.21	52.00	10	19,449	0.05%
2021/03/22	1	54.60	4	54.18	56.70	-3	18,413	-0.02%
2021/03/19	4	52.20	3.2	52.11	51.60	0.8	18,192	0.00%
2021/03/18	3	52.33	3.3	51.82	51.80	-0.3	18,173	0.00%
2021/03/17	15	51.64	14	51.18	50.80	1	18,553	0.01%
2021/03/16	5	51.08	8	51.69	50.40	-3	19,764	-0.02%
2021/03/15	0	0.00	3	50.17	49.95	-3	20,109	-0.01%
2021/03/12	3	49.05	7	48.45	48.90	-4	20,161	-0.02%
2021/03/11	4	46.54	3	46.75	46.90	1	20,259	0.00%
2021/03/10	6	45.23	3	44.90	44.70	3	20,376	0.01%
2021/03/09	1	44.45	1	44.50	45.00	0	21,015	0.00%
2021/03/08	3	45.03	4	46.89	44.25	-1	20,995	0.00%
2021/03/05	6	46.07	1	46.05	45.95	5	21,053	0.02%
2021/03/04	4	47.13	7	47.20	46.80	-3	21,449	-0.01%
2021/03/02	2	47.45	1	48.40	47.30	1	21,725	0.00%
2021/02/26	1	46.90	0	0.00	47.60	1	22,034	0.00%
2021/02/25	6.2	48.68	7	50.01	48.60	-0.9	22,532	0.00%
2021/02/24	4	50.20	6	50.12	49.40	-2	22,516	-0.01%
2021/02/23	18	52.13	40	52.97	51.80	-22	22,425	-0.10%
2021/02/22	22	49.59	4	50.48	50.80	18	21,548	0.08%
2021/02/19	7	46.42	7	46.09	46.20	0	21,195	0.00%
2021/02/18	1	46.50	1	46.20	46.60	0	21,117	0.00%
2021/02/17	6	47.58	7	46.94	46.25	-1	21,022	0.00%
2021/02/05	5.2	45.87	20	45.77	45.65	-14.9	20,861	-0.07%
2021/02/04	6	46.44	5	46.33	46.10	1	20,786	0.00%
2021/02/03	18	47.49	11	47.35	47.25	7	20,700	0.03%
2021/02/02	6	46.92	4	47.91	48.00	2	20,514	0.01%
2021/02/01	6	44.39	7	45.22	45.85	-1	20,331	0.00%
2021/01/29	4	47.18	13	45.62	44.80	-9	20,125	-0.04%
2021/01/28	7	47.65	4	47.36	47.10	3	19,980	0.02%
2021/01/27	6	47.81	25	48.51	49.10	-19	19,843	-0.10%
2021/01/26	4	49.04	3	48.65	48.00	1	19,622	0.01%
2021/01/25	10	48.71	31	48.42	49.30	-21	19,481	-0.11%
2021/01/22	5	49.27	5	49.60	49.70	0	19,292	0.00%
2021/01/21	16	49.77	3	50.30	48.65	13	19,067	0.07%
2021/01/20	14	48.94	19	49.20	49.40	-5	18,548	-0.03%
2021/01/19	11	51.70	112	51.55	50.00	-101	18,146	-0.56%	大賣/鉅額交易
2021/01/18	95.2	52.72	64	52.30	52.50	31.2	17,692	0.18%
2021/01/15	115	52.25	168	51.86	51.00	-53	16,927	-0.31%	大買/大賣/
2021/01/14	123	49.73	74.5	49.44	50.10	48.5	16,128	0.30%	大買/
2021/01/13	10	45.94	7	46.44	46.85	3	14,645	0.02%
2021/01/12	27	42.99	30	42.70	42.60	-3	14,261	-0.02%
2021/01/11	11	40.53	11	41.42	41.70	0	13,388	0.00%
2021/01/08	3	38.72	2	38.50	38.85	1	13,094	0.01%
2021/01/07	4	39.60	4	39.55	39.30	0	13,116	0.00%
2021/01/06	33	40.04	16	40.86	39.80	17	13,007	0.13%
2021/01/05	4	41.35	8	41.23	41.15	-4	12,715	-0.03%
2021/01/04	20	42.27	11	42.27	42.60	9	12,539	0.07%
2020/12/31	0	0.00	2	40.60	40.60	-2	12,196	-0.02%
2020/12/30	3	40.87	0	0.00	40.10	3	12,164	0.02%
2020/12/29	6	41.88	1	43.00	41.00	5	12,057	0.04%
2020/12/28	3	41.42	8.6	41.46	41.65	-5.6	11,676	-0.05%
2020/12/25	1	40.30	2	40.83	39.85	-1	11,341	-0.01%
2020/12/24	4	39.21	3	38.95	39.40	1	11,015	0.01%
2020/12/23	4	38.40	8	38.86	39.20	-4	10,851	-0.04%
2020/12/22	2	38.23	2	38.45	37.20	0	10,783	0.00%
2020/12/21	7	37.61	0	0.00	37.50	7	10,875	0.06%
2020/12/17	4	38.04	2	38.40	38.85	2	10,782	0.02%
2020/12/16	4	38.41	28	38.28	38.25	-24	10,654	-0.23%
2020/12/15	3	38.90	3	38.67	37.70	0	10,552	0.00%
2020/12/14	3	40.03	2	40.58	40.15	1	10,345	0.01%
2020/12/11	2	40.10	4	41.08	38.80	-2	10,064	-0.02%
2020/12/10	72	41.48	53	41.32	41.10	19	9,491	0.20%
2020/12/09	17	38.01	25	38.28	39.60	-8	8,064	-0.10%
2020/12/08	2	36.13	4	36.01	36.00	-2	7,328	-0.03%
2020/12/07	109	35.00	3	35.03	35.20	106	7,011	1.51%	大買/鉅額交易
2020/12/04	0	0.00	1	33.65	34.00	-1	6,711	-0.01%
2020/12/03	15	34.69	20	34.60	33.45	-5	6,581	-0.08%
2020/12/02	5	32.72	3	32.65	32.65	2	6,209	0.03%
2020/12/01	13	32.59	0	0.00	32.30	13	6,100	0.21%
2020/11/30	0	0.00	13.5	33.20	32.85	-13.5	5,978	-0.23%
2020/11/27	0	0.00	6	32.25	32.30	-6	5,578	-0.11%
2020/11/26	0	0.00	2	32.15	31.95	-2	5,317	-0.04%
2020/11/25	18	31.85	3	32.30	32.05	15	5,187	0.29%
2020/11/24	5	31.79	34	31.57	31.70	-29	4,817	-0.60%
2020/11/23	10	29.95	6	29.83	29.80	4	4,219	0.09%
2020/11/20	3	29.22	0	0.00	29.65	3	4,054	0.07%
2020/11/19	0	0.00	1	28.45	28.50	-1	3,864	-0.03%
2020/11/18	0	0.00	1	28.15	28.15	-1	3,900	-0.03%
2020/11/16	3	28.35	0	0.00	28.35	3	4,401	0.07%
2020/11/06	0	0.00	1	27.75	27.40	-1	4,928	-0.02%
2020/10/22	0	0.00	3	29.57	29.00	-3	7,735	-0.04%
2020/10/16	1	28.95	0	0.00	28.55	1	10,259	0.01%
2020/10/15	2	29.33	3	29.18	29.30	-1	10,442	-0.01%
2020/10/07	2	28.85	1	28.95	29.00	1	12,293	0.01%
2020/09/29	1	27.70	0	0.00	27.70	1	13,344	0.01%
2020/09/25	12	28.62	10	28.95	27.50	2	13,617	0.01%
2020/09/24	23	30.05	24	29.59	29.35	-1	13,724	-0.01%
2020/09/23	3	29.68	4	29.88	30.00	-1	13,469	-0.01%
2020/09/22	0	0.00	1	29.60	29.35	-1	13,378	-0.01%
2020/09/21	1	29.50	0	0.00	29.00	1	13,338	0.01%
2020/09/18	3	29.52	2	29.35	29.35	1	13,345	0.01%
2020/09/17	0	0.00	3	29.50	29.60	-3	13,329	-0.02%
2020/09/16	0	0.00	2	29.20	29.10	-2	13,299	-0.02%
2020/09/14	0	0.00	10	28.96	28.90	-10	13,345	-0.07%
2020/09/11	6	28.55	0	0.00	28.35	6	13,328	0.05%
2020/09/10	0	0.00	1	28.75	28.55	-1	13,336	-0.01%
2020/09/09	6	28.44	5	28.55	28.90	1	13,371	0.01%
2020/09/08	2	28.78	0	0.00	28.90	2	13,385	0.01%
2020/09/07	15	29.66	3	29.08	29.35	12	13,385	0.09%
2020/09/03	0	0.00	1	27.60	27.25	-1	13,300	-0.01%
2020/09/02	0	0.00	4	27.23	27.30	-4	13,432	-0.03%
2020/08/31	0	0.00	3	26.82	26.85	-3	13,585	-0.02%
2020/08/28	1	26.70	12	27.00	26.70	-11	14,029	-0.08%
2020/08/25	4	26.91	2	26.80	26.75	2	14,112	0.01%
2020/08/21	5	27.24	0	0.00	27.05	5	14,326	0.03%
2020/08/20	23	27.64	13	27.12	27.00	10	14,302	0.07%
2020/08/19	3	29.80	0	0.00	30.00	3	14,482	0.02%
2020/08/18	0	0.00	14	30.78	30.40	-14	15,022	-0.09%
2020/08/17	13	30.02	0	0.00	30.40	13	15,120	0.09%
2020/08/14	2	29.70	12	29.73	29.80	-10	15,224	-0.07%
2020/08/13	2	29.30	0	0.00	29.00	2	15,368	0.01%
2020/08/12	10	29.00	0	0.00	29.00	10	15,414	0.06%
2020/08/11	2.1	29.48	1	29.55	29.05	1.1	15,467	0.01%
2020/08/10	4.1	29.63	0	0.00	29.45	4.1	15,465	0.03%
2020/08/07	1	30.55	12	30.49	30.60	-11	15,450	-0.07%
2020/08/06	19	30.66	8	30.78	30.45	11	15,867	0.07%
2020/08/05	9	31.19	1	31.15	31.10	8	15,774	0.05%
2020/08/04	28	31.83	12	31.53	31.60	16	15,797	0.10%
2020/08/03	6	31.08	5	31.40	31.55	1	15,611	0.01%
2020/07/31	2	31.85	2	31.85	31.65	0	15,508	0.00%
2020/07/30	0	0.00	6	31.72	31.80	-6	15,356	-0.04%
2020/07/29	9	31.51	14	31.24	31.95	-5	15,201	-0.03%
2020/07/28	36	32.71	17	33.92	30.50	19	14,897	0.13%
2020/07/27	1	32.00	7	32.11	32.80	-6	13,771	-0.04%
2020/07/24	31	31.44	25	30.69	31.25	6	13,310	0.05%
2020/07/23	89	32.25	97	32.11	32.40	-8	12,818	-0.06%
2020/07/22	9	31.09	24	31.26	30.85	-15	11,977	-0.13%
2020/07/21	10	29.05	3	29.10	29.05	7	11,113	0.06%
2020/07/20	1.1	28.78	2	29.25	28.55	-0.9	10,922	-0.01%
2020/07/17	25	29.01	10	28.03	28.80	15	10,895	0.14%
2020/07/16	61	29.35	64	29.03	29.90	-3	10,660	-0.03%
2020/07/15	7	28.96	20	29.27	28.15	-13	10,122	-0.13%
2020/07/14	18.1	29.79	120	29.63	29.20	-101.9	10,025	-1.02%	大賣/鉅額交易
2020/07/13	128	28.99	33	29.61	29.85	95	9,341	1.02%	大買/
2020/07/10	0	0.00	102	27.00	27.15	-102	8,774	-1.16%	大賣/鉅額交易
2020/07/08	100	27.23	0	0.00	27.45	100	8,708	1.15%
2020/07/07	2	27.05	112	27.59	26.95	-110	8,664	-1.27%	大賣/鉅額交易
2020/07/03	51	26.73	0	0.00	27.50	51	8,474	0.60%
2020/07/01	60	26.03	0	0.00	25.90	60	8,284	0.72%
2020/06/19	0	0.00	3	27.27	26.55	-3	8,517	-0.04%
2020/06/16	1	26.45	0	0.00	26.60	1	8,646	0.01%
2020/06/15	0	0.00	2	26.05	26.10	-2	8,852	-0.02%
2020/06/12	3	26.15	0	0.00	26.65	3	8,997	0.03%
2020/06/10	0	0.00	3	28.55	27.85	-3	9,212	-0.03%
2020/06/09	6	29.15	8	28.99	28.55	-2	9,325	-0.02%
2020/06/08	3	28.65	6	28.62	28.80	-3	9,473	-0.03%
2020/06/05	7	28.64	0	0.00	28.50	7	9,803	0.07%
2020/06/04	24	29.09	43	29.03	28.65	-19	9,915	-0.19%
2020/06/03	2	28.23	0	0.00	28.30	2	9,533	0.02%
2020/06/02	1	28.10	0	0.00	27.90	1	9,514	0.01%
2020/05/29	6	27.91	3	27.68	27.80	3	9,546	0.03%
2020/05/28	7	28.94	5	28.42	28.20	2	9,543	0.02%
2020/05/27	3	28.40	3	28.75	28.20	0	9,648	0.00%
2020/05/26	26	28.87	8	29.20	28.25	18	9,586	0.19%
2020/05/25	15	28.48	35	28.71	29.65	-20	9,149	-0.22%
2020/05/22	4	27.11	7	27.41	27.15	-3	8,577	-0.03%
2020/05/21	3	27.05	3	27.15	27.05	0	8,375	0.00%
2020/05/20	3	26.70	4	26.39	26.60	-1	8,425	-0.01%
2020/05/19	2	25.83	1	26.00	25.80	1	8,255	0.01%
2020/05/18	6	26.31	0	0.00	25.90	6	8,212	0.07%
2020/05/13	4	26.61	7	26.89	26.70	-3	8,194	-0.04%
2020/05/12	0	0.00	1	25.75	25.70	-1	7,714	-0.01%
2020/05/11	0	0.00	15	26.10	26.10	-15	7,665	-0.20%
2020/05/07	1	25.10	5	25.35	25.10	-4	7,444	-0.05%
2020/05/04	15	24.63	0	0.00	24.65	15	7,405	0.20%
2020/04/29	0	0.00	1	24.80	24.75	-1	7,372	-0.01%
2020/04/28	0	0.00	2	24.80	24.80	-2	7,370	-0.03%
2020/04/27	3	24.77	3	24.70	24.65	0	7,409	0.00%
2020/04/23	0	0.00	1	24.95	24.65	-1	7,363	-0.01%
2020/04/22	1	24.40	0	0.00	24.55	1	7,331	0.01%
2020/04/21	0	0.00	1	25.20	24.85	-1	7,295	-0.01%
2020/04/20	2	25.90	5	25.85	25.60	-3	7,285	-0.04%
2020/04/16	19	26.74	5	26.73	26.40	14	7,188	0.19%
2020/04/15	0	0.00	3	25.67	26.40	-3	7,028	-0.04%
2020/04/10	1	25.00	0	0.00	25.00	1	6,653	0.02%
2020/04/09	0	0.00	4	25.46	25.20	-4	6,754	-0.06%
2020/04/08	4	26.00	3	25.95	25.95	1	6,764	0.01%
2020/04/07	1	25.10	4	25.06	25.00	-3	6,686	-0.04%
2020/04/06	1	24.50	0	0.00	24.60	1	6,670	0.01%
2020/03/27	1	24.30	5	24.63	24.10	-4	6,853	-0.06%
2020/03/26	6	24.12	3	24.30	24.30	3	6,756	0.04%
2020/03/25	0	0.00	1	24.15	23.70	-1	6,701	-0.01%
2020/03/24	0	0.00	1	23.25	23.00	-1	6,644	-0.02%
2020/03/23	2	22.68	3	22.67	22.15	-1	6,714	-0.01%
2020/03/20	6	24.27	5	24.00	23.85	1	6,729	0.01%
2020/03/19	2	22.50	0	0.00	22.50	2	6,636	0.03%
2020/03/18	0	0.00	2	25.60	25.00	-2	6,424	-0.03%
2020/03/17	32	25.69	27	25.90	25.55	5	6,298	0.08%
2020/03/16	5	26.81	5	26.30	25.40	0	6,120	0.00%
2020/03/13	1	26.10	1	23.85	26.80	0	5,965	0.00%
2020/03/12	6	27.05	2	27.35	26.05	4	5,737	0.07%
2020/03/11	9	27.66	1	28.50	27.40	8	5,446	0.15%
2020/03/10	2	27.68	12	27.96	27.50	-10	5,079	-0.20%
2020/03/09	0	0.00	1	26.70	26.30	-1	4,915	-0.02%
2020/03/06	3	27.15	0	0.00	27.15	3	4,854	0.06%
2020/03/05	1	27.80	2	28.10	27.60	-1	4,858	-0.02%
2020/03/03	0	0.00	3	28.05	27.25	-3	4,726	-0.06%
2020/03/02	7	26.71	22	27.15	27.60	-15	4,655	-0.32%
2020/02/27	6	26.41	0	0.00	25.95	6	4,440	0.14%
2020/02/26	3	27.05	0	0.00	27.05	3	4,356	0.07%
2020/02/24	5	27.28	0	0.00	27.35	5	4,233	0.12%
2020/02/21	0	0.00	2	28.10	27.75	-2	4,182	-0.05%
2020/02/20	10	26.70	0	0.00	26.60	10	3,930	0.25%
2020/02/19	0	0.00	3	26.05	26.10	-3	3,856	-0.08%
2020/02/18	3	25.80	0	0.00	25.80	3	3,845	0.08%
2020/02/17	5	26.44	59	26.36	26.05	-54	3,836	-1.41%
2020/02/12	6	24.90	6	24.85	24.85	0	3,787	0.00%
2020/02/07	0	0.00	2	24.40	24.35	-2	3,919	-0.05%
2020/02/05	51	25.34	0	0.00	24.80	51	4,015	1.27%
2020/02/04	5	24.48	0	0.00	24.70	5	4,072	0.12%
2020/02/03	0	0.00	4	24.03	24.35	-4	4,150	-0.10%
2020/01/31	1	24.90	0	0.00	24.95	1	4,194	0.02%
2020/01/30	2	24.55	6	24.77	24.15	-4	4,397	-0.09%
2020/01/20	0	0.00	1	26.80	26.80	-1	4,625	-0.02%
2020/01/17	1	27.10	0	0.00	26.80	1	4,868	0.02%
2020/01/16	1	27.30	0	0.00	27.10	1	5,072	0.02%
2020/01/15	2	27.20	0	0.00	27.30	2	5,279	0.04%
2020/01/14	1	27.15	0	0.00	27.05	1	5,538	0.02%
2020/01/10	0	0.00	3	26.25	26.05	-3	5,896	-0.05%
2020/01/09	3	26.70	0	0.00	26.60	3	5,912	0.05%
2020/01/08	0	0.00	10	26.70	26.15	-10	5,949	-0.17%
2020/01/06	3	27.25	0	0.00	27.20	3	6,277	0.05%
2020/01/03	14	28.78	10	28.26	27.85	4	6,359	0.06%
2020/01/02	0	0.00	13	28.12	28.65	-13	6,279	-0.21%
2019/12/31	2	28.08	0	0.00	27.90	2	6,263	0.03%
2019/12/30	2	28.45	0	0.00	28.30	2	6,298	0.03%
2019/12/27	13	28.29	3	28.28	28.80	10	6,322	0.16%
2019/12/26	3	27.70	0	0.00	27.75	3	6,189	0.05%
2019/12/25	2	27.75	6	27.92	27.60	-4	6,239	-0.06%
2019/12/24	5	27.05	0	0.00	27.05	5	6,344	0.08%
2019/12/23	2	27.45	0	0.00	27.20	2	6,613	0.03%
2019/12/20	0	0.00	10	27.35	27.40	-10	6,783	-0.15%
2019/12/19	0	0.00	2	27.45	27.35	-2	6,885	-0.03%
2019/12/18	10	28.08	0	0.00	27.80	10	6,963	0.14%
2019/12/17	4	27.65	12	27.82	27.70	-8	6,939	-0.12%
2019/12/16	2	27.65	8	27.50	27.65	-6	7,250	-0.08%
2019/12/13	20	27.10	0	0.00	26.90	20	7,393	0.27%
2019/12/12	0	0.00	3	27.70	27.25	-3	7,686	-0.04%
2019/12/10	0	0.00	3	27.32	27.40	-3	7,820	-0.04%
2019/12/06	1	26.70	0	0.00	26.55	1	8,116	0.01%
2019/12/05	0	0.00	4	26.63	26.40	-4	8,265	-0.05%
2019/12/04	2	26.20	0	0.00	26.30	2	8,824	0.02%
2019/12/03	2	25.60	0	0.00	25.60	2	9,015	0.02%
2019/12/02	4	25.68	0	0.00	25.70	4	9,269	0.04%
2019/11/28	3	26.85	0	0.00	26.80	3	9,738	0.03%
2019/11/27	0	0.00	1	27.70	27.20	-1	10,046	-0.01%
2019/11/26	0	0.00	7	27.22	27.10	-7	10,669	-0.07%
2019/11/22	0	0.00	3	26.90	26.70	-3	10,902	-0.03%
2019/11/21	6	26.46	0	0.00	26.60	6	10,956	0.05%
2019/11/14	3	26.50	2	26.40	26.40	1	11,883	0.01%
2019/11/13	2	26.80	0	0.00	27.00	2	11,987	0.02%
2019/11/12	0	0.00	0.2	27.00	26.80	-0.2	12,009	0.00%
2019/11/11	8	26.28	0	0.00	26.10	8	12,030	0.07%
2019/11/08	1	27.95	1	27.75	27.80	0	11,953	0.00%
2019/11/07	3	27.97	3	28.05	27.85	0	11,988	0.00%
2019/11/06	4	28.80	3	28.60	28.60	1	11,956	0.01%
2019/11/05	0	0.00	1	29.35	28.90	-1	11,967	-0.01%
2019/11/04	2	28.80	7.8	28.93	28.80	-5.8	11,992	-0.05%
2019/11/01	2	28.68	0	0.00	29.10	2	12,021	0.02%
2019/10/31	4	28.70	3	28.88	28.45	1	12,027	0.01%
2019/10/30	0	0.00	4	29.18	29.35	-4	12,036	-0.03%
2019/10/29	19	29.93	5	29.35	29.05	14	12,127	0.12%
2019/10/28	18.2	30.27	16	30.47	30.50	2.2	12,117	0.02%
2019/10/25	13	30.06	0	0.00	29.50	13	12,124	0.11%
2019/10/24	6	29.88	6	29.95	30.10	0	12,211	0.00%
2019/10/23	3	29.35	5	29.53	29.30	-2	12,519	-0.02%
2019/10/22	1	29.35	35	29.66	29.35	-34	12,728	-0.27%
2019/10/21	25	29.35	2	29.15	29.90	23	12,456	0.18%
2019/10/18	10	28.35	1	28.50	27.80	9	12,096	0.07%
2019/10/17	8	27.85	0	0.00	27.70	8	11,995	0.07%
2019/10/16	0	0.00	2	27.65	27.65	-2	11,950	-0.02%
2019/10/15	3	28.17	3	27.97	28.05	0	11,894	0.00%
2019/10/14	2	27.90	8	27.84	27.50	-6	11,716	-0.05%
2019/10/03	2	27.80	2	27.70	27.70	0	11,556	0.00%
2019/10/02	1	27.60	0	0.00	27.60	1	11,484	0.01%
2019/09/27	6	27.51	3	27.83	27.80	3	11,387	0.03%
2019/09/26	9	27.91	5	27.32	27.50	4	11,208	0.04%
2019/09/25	3	29.40	1	28.20	28.35	2	10,953	0.02%
2019/09/24	8	30.39	8	29.91	29.85	0	10,798	0.00%
2019/09/23	5	30.56	3	30.23	30.00	2	10,717	0.02%
2019/09/20	2	30.10	3	30.12	30.20	-1	10,628	-0.01%
2019/09/19	13	30.35	18	30.38	30.05	-5	10,540	-0.05%
2019/09/18	11	29.88	10	29.72	29.50	1	10,244	0.01%
2019/09/17	27	29.10	23	29.40	29.50	4	10,125	0.04%
2019/09/16	0	0.00	3	28.15	28.15	-3	9,888	-0.03%
2019/09/12	2	28.30	4	28.15	28.05	-2	9,886	-0.02%
2019/09/11	7	28.31	5	28.11	28.05	2	10,039	0.02%
2019/09/10	5	28.96	8	29.14	28.80	-3	10,260	-0.03%
2019/09/09	10	29.22	7	28.70	28.95	3	10,108	0.03%
2019/09/06	8	30.43	13	30.19	29.45	-5	9,927	-0.05%
2019/09/05	4	29.95	2	29.00	29.60	2	9,312	0.02%
2019/09/04	7	28.16	7	28.89	28.95	0	9,063	0.00%
2019/09/03	8	28.14	9	28.31	28.05	-1	8,788	-0.01%
2019/09/02	12	27.52	40	27.77	28.35	-28	8,571	-0.33%
2019/08/30	6	27.41	6	26.77	26.55	0	8,235	0.00%
2019/08/29	12	27.39	10	27.03	27.00	2	7,901	0.03%
2019/08/28	7	25.00	13	26.45	26.45	-6	7,205	-0.08%
2019/08/27	2	24.05	10	24.11	24.05	-8	6,943	-0.12%
2019/08/26	2	24.10	0	0.00	23.60	2	6,879	0.03%
2019/08/22	12	24.59	10.2	24.90	24.90	1.8	6,713	0.03%
2019/08/21	8	24.76	8	24.50	24.50	0	6,537	0.00%
2019/08/20	2	24.05	7	23.70	23.65	-5	6,220	-0.08%
2019/08/19	3	23.60	18	24.25	24.15	-15	6,102	-0.25%
2019/08/16	9	22.39	7	22.79	23.30	2	5,753	0.03%
2019/08/14	10	22.25	5	21.90	21.90	5	5,573	0.09%
2019/08/13	6	22.09	3	22.28	22.25	3	5,500	0.05%
2019/08/12	0	0.00	2	22.28	22.00	-2	5,453	-0.04%
2019/08/08	0	0.00	4	22.85	22.65	-4	5,387	-0.07%
2019/08/07	12	22.52	0	0.00	22.30	12	5,328	0.23%
2019/08/06	2	21.58	5	22.76	22.90	-3	5,269	-0.06%
2019/08/05	5	22.72	9	22.72	22.60	-4	5,168	-0.08%
2019/08/02	10	23.37	17	23.35	23.50	-7	5,096	-0.14%
2019/08/01	14	24.01	6	23.82	23.80	8	5,016	0.16%
2019/07/31	3	24.00	9	24.01	24.45	-6	4,909	-0.12%
2019/07/30	7	23.26	6	23.20	23.15	1	4,722	0.02%
2019/07/29	35	25.11	30	24.68	24.35	5	4,488	0.11%
2019/07/26	17	24.12	40	24.44	24.70	-23	4,170	-0.55%
2019/07/25	51.2	22.96	27	23.29	24.00	24.2	3,834	0.63%
2019/07/24	26	21.87	71	22.10	22.60	-45	3,320	-1.36%
2019/07/22	25	20.00	0	0.00	20.00	25	2,928	0.85%
2019/07/12	2	21.65	0	0.00	21.65	2	2,959	0.07%
2019/07/11	13	21.28	4	21.46	21.25	9	2,936	0.31%
2019/07/10	5	20.10	7	20.24	20.50	-2	2,775	-0.07%
2019/07/08	5	20.10	0	0.00	20.15	5	2,747	0.18%
2019/07/05	2	20.00	0	0.00	20.20	2	2,741	0.07%
2019/07/04	2	20.15	5	19.97	19.90	-3	2,739	-0.11%
2019/07/03	1	19.95	0	0.00	19.90	1	2,750	0.04%
2019/07/01	1	20.30	1	20.50	20.10	0	2,730	0.00%
2019/06/28	2	19.90	2	20.00	19.95	0	2,714	0.00%
2019/06/26	4	19.85	2	19.60	19.60	2	2,681	0.07%
2019/06/25	3	20.58	13	20.20	20.10	-10	2,652	-0.38%
2019/06/24	2	20.30	1	20.50	20.50	1	2,582	0.04%
2019/06/21	6	20.10	2	19.68	19.90	4	2,483	0.16%
2019/06/20	5	19.31	6	19.81	19.90	-1	2,370	-0.04%
2019/06/19	21	19.36	14	19.50	19.60	7	2,235	0.31%
2019/06/18	10	19.00	7	18.57	19.40	3	1,976	0.15%
2019/06/12	1	16.60	0	0.00	16.65	1	1,563	0.06%
2019/06/06	1	15.70	0	0.00	15.65	1	1,599	0.06%
2019/05/24	0	0.00	5	15.65	15.60	-5	1,872	-0.27%
2019/05/16	0	0.00	4	17.45	16.85	-4	2,258	-0.18%
2019/05/07	6	19.00	0	0.00	19.10	6	3,054	0.20%
2019/05/06	1	19.00	0	0.00	18.90	1	3,136	0.03%
2019/04/29	1	19.15	0	0.00	19.25	1	3,310	0.03%
2019/04/22	0	0.00	2	21.85	21.25	-2	3,282	-0.06%
2019/04/19	1	21.35	3	21.00	21.35	-2	3,256	-0.06%
2019/04/18	0	0.00	1	21.80	20.75	-1	3,262	-0.03%
2019/04/10	0	0.00	10	21.30	21.30	-10	3,240	-0.31%
2019/04/09	15	21.94	0	0.00	21.75	15	3,241	0.46%
2019/04/03	7	21.44	11	21.53	21.60	-4	3,245	-0.12%
2019/04/02	2	21.33	0	0.00	21.35	2	3,254	0.06%
2019/04/01	9	20.97	4	21.43	21.35	5	3,261	0.15%
2019/03/29	0	0.00	1	20.60	20.65	-1	3,233	-0.03%
2019/03/27	1	20.35	0	0.00	20.20	1	3,380	0.03%
2019/03/19	2	21.45	0	0.00	21.30	2	3,906	0.05%
2019/03/18	0	0.00	1	21.50	21.55	-1	3,966	-0.03%
2019/03/15	2	21.00	4	20.95	20.90	-2	4,040	-0.05%
2019/03/14	1	21.40	0	0.00	20.85	1	4,097	0.02%
2019/03/04	3	22.57	0	0.00	22.50	3	5,975	0.05%
2019/02/27	1	22.50	0	0.00	22.40	1	6,090	0.02%
2019/02/20	0	0.00	2	24.00	23.50	-2	6,788	-0.03%
2019/02/19	2	22.50	0	0.00	23.00	2	6,648	0.03%
2019/02/18	1	23.45	3	23.13	22.80	-2	6,605	-0.03%
2019/02/15	2	22.50	2	22.85	22.65	0	6,562	0.00%
2019/02/14	2	23.95	0	0.00	23.10	2	6,546	0.03%
2019/02/13	1	23.25	1	22.25	23.45	0	6,366	0.00%
2019/02/12	0	0.00	2	21.65	21.90	-2	6,143	-0.03%
2019/02/11	2	21.53	3	21.65	21.40	-1	6,069	-0.02%
2019/01/30	0	0.00	9	20.52	20.30	-9	6,027	-0.15%
2019/01/25	1	20.85	1	20.85	20.50	0	6,080	0.00%
2019/01/21	0	0.00	1	20.70	20.85	-1	6,329	-0.02%
2019/01/18	2	19.80	0	0.00	19.80	2	6,246	0.03%
2019/01/17	0	0.00	1	19.75	19.45	-1	6,309	-0.02%
2019/01/16	0	0.00	10	19.85	19.90	-10	6,329	-0.16%
2019/01/10	3	19.68	0	0.00	19.55	3	6,345	0.05%
2019/01/09	0	0.00	1	19.65	19.70	-1	6,369	-0.02%
2019/01/07	0	0.00	2	19.35	19.20	-2	6,480	-0.03%
2019/01/04	3	18.30	0	0.00	18.80	3	6,548	0.05%
2019/01/03	0	0.00	1	19.70	19.55	-1	6,558	-0.02%
2019/01/02	0	0.00	5	20.15	20.05	-5	6,614	-0.08%
2018/12/28	0	0.00	2	20.35	20.15	-2	6,672	-0.03%
2018/12/27	2	20.40	1	20.30	20.25	1	6,771	0.01%
2018/12/25	0	0.00	1	20.10	20.00	-1	6,833	-0.01%
2018/12/24	3	20.48	0	0.00	20.50	3	6,844	0.04%
2018/12/22	5	20.70	0	0.00	20.40	5	6,849	0.07%
2018/12/21	0	0.00	1	20.50	20.75	-1	6,891	-0.01%
2018/12/20	4	19.99	19	20.04	20.00	-15	6,910	-0.22%
2018/12/18	2	21.30	5	21.05	20.85	-3	6,933	-0.04%
2018/12/17	2	21.68	0	0.00	21.40	2	7,063	0.03%
2018/12/14	11	21.48	2	21.48	21.60	9	7,092	0.13%
2018/12/13	8	22.22	8	22.41	22.10	0	7,128	0.00%
2018/12/12	10	22.85	6	22.78	22.85	4	7,105	0.06%
2018/12/11	2	21.75	3	21.90	21.75	-1	7,057	-0.01%
2018/12/10	12	22.10	2	22.53	22.05	10	7,070	0.14%
2018/12/07	2	22.65	3	23.22	22.60	-1	7,085	-0.01%
2018/12/06	5	22.84	1	24.40	22.20	4	7,191	0.06%
2018/12/05	5	24.04	1	24.50	24.00	4	7,061	0.06%
2018/12/04	5	24.00	5	24.57	24.50	0	6,721	0.00%
2018/12/03	2	22.85	0	0.00	22.50	2	6,286	0.03%
2018/11/29	1	22.50	1	22.50	21.90	0	6,162	0.00%
2018/11/28	1	22.70	7	22.67	22.25	-6	6,052	-0.10%
2018/11/27	2	22.20	2	22.20	22.25	0	5,919	0.00%
2018/11/23	1	21.85	3	21.82	21.70	-2	5,570	-0.04%
2018/11/22	6	20.91	9	21.07	21.15	-3	5,292	-0.06%
2018/11/21	0	0.00	3	20.20	20.55	-3	4,970	-0.06%
2018/11/20	5	18.80	2	19.00	18.70	3	4,900	0.06%
2018/11/19	2	18.30	2	18.50	18.85	0	4,902	0.00%
2018/11/12	3	17.90	1	18.15	18.00	2	5,137	0.04%
2018/11/09	1	18.10	0	0.00	18.25	1	5,191	0.02%
2018/11/08	1	19.25	4	18.49	18.00	-3	5,248	-0.06%
2018/11/01	1	17.70	1	18.50	17.70	0	5,296	0.00%
2018/10/31	2	17.10	4	17.29	17.50	-2	5,205	-0.04%
2018/10/30	1	16.00	0	0.00	15.95	1	5,117	0.02%
2018/10/29	0	0.00	3	16.48	16.10	-3	5,175	-0.06%
2018/10/26	1	15.50	3	16.13	15.65	-2	5,221	-0.04%
2018/10/23	1	18.35	1	18.40	18.35	0	5,214	0.00%
2018/10/22	0	0.00	10	19.10	19.10	-10	5,280	-0.19%
2018/10/19	5	18.61	2	18.50	18.60	3	5,440	0.06%
2018/10/17	1	19.50	1	19.75	19.45	0	5,542	0.00%
2018/10/16	1	19.75	3	20.15	19.50	-2	5,573	-0.04%
2018/10/15	1	19.25	1	19.25	19.10	0	5,654	0.00%
2018/10/12	12	19.43	4	18.78	19.30	8	5,774	0.14%
2018/10/11	13	18.01	11	18.05	18.00	2	5,828	0.03%
2018/10/09	0	0.00	1	21.10	20.00	-1	5,909	-0.02%
2018/10/08	5	20.25	4	20.54	20.70	1	6,010	0.02%
2018/10/05	7	20.31	1	20.10	20.30	6	6,078	0.10%
2018/10/04	3	22.05	0	0.00	21.95	3	6,039	0.05%
2018/10/03	1	22.80	1	22.10	22.30	0	6,180	0.00%
2018/10/02	1	23.70	0	0.00	23.40	1	6,413	0.02%
2018/09/28	1	23.70	0	0.00	23.70	1	6,784	0.01%
2018/09/27	2	23.90	2	23.80	23.30	0	6,877	0.00%
2018/09/26	1	23.35	1	23.65	24.00	0	7,020	0.00%
2018/09/25	15	24.48	11	24.29	23.65	4	7,080	0.06%
2018/09/21	1	24.60	1	24.10	23.95	0	7,036	0.00%
2018/09/20	0	0.00	1	23.40	23.15	-1	6,984	-0.01%
2018/09/19	1	24.05	0	0.00	23.10	1	7,126	0.01%
2018/09/18	1	23.10	0	0.00	23.00	1	7,137	0.01%
2018/09/17	29	24.09	7	24.00	24.20	22	7,271	0.30%
2018/09/14	0	0.00	1	21.70	23.25	-1	7,240	-0.01%
2018/09/13	0	0.00	1	20.95	21.15	-1	7,349	-0.01%
2018/09/12	1	20.25	1	22.20	20.10	0	7,544	0.00%
2018/09/11	5	22.22	1	21.95	22.10	4	7,600	0.05%
2018/09/10	3	23.05	5	23.18	22.45	-2	7,871	-0.03%
2018/09/07	1	27.00	0	0.00	24.90	1	7,830	0.01%
2018/09/05	2	26.95	3	26.93	26.80	-1	8,060	-0.01%
2018/09/03	3	27.42	2	27.78	26.85	1	8,584	0.01%
2018/08/31	1	28.40	0	0.00	28.40	1	8,642	0.01%
2018/08/30	4	29.00	8	28.56	28.10	-4	8,737	-0.05%
2018/08/29	1	28.30	4	28.48	28.45	-3	8,808	-0.03%
2018/08/28	7	28.31	4	28.33	28.05	3	8,965	0.03%
2018/08/27	9	27.99	4	28.38	28.55	5	9,101	0.05%
2018/08/24	3	26.97	4	27.36	27.25	-1	9,575	-0.01%
2018/08/23	6	27.43	6	27.65	28.00	0	10,673	0.00%
2018/08/22	2	27.10	1	27.15	27.15	1	11,758	0.01%
2018/08/20	4	27.48	1	26.55	27.40	3	13,469	0.02%
2018/08/16	2	27.98	11	28.82	29.25	-9	14,575	-0.06%
2018/08/15	9	29.63	5	29.40	28.95	4	14,843	0.03%
2018/08/14	2	30.58	3	30.65	30.75	-1	14,865	-0.01%
2018/08/13	4	29.68	11	29.05	29.90	-7	14,941	-0.05%
2018/08/10	3	31.32	1	31.50	31.00	2	14,913	0.01%
2018/08/09	2	30.58	4	30.55	30.60	-2	14,955	-0.01%
2018/08/08	7	31.49	4	30.91	31.00	3	15,330	0.02%
2018/08/07	4	31.76	6	31.85	31.45	-2	15,401	-0.01%
2018/08/06	0	0.00	20	31.59	31.45	-20	15,710	-0.13%
2018/08/03	4	31.73	2	31.80	32.35	2	15,863	0.01%
2018/08/02	1	31.90	6	31.50	31.35	-5	15,852	-0.03%
2018/08/01	13	33.32	6	33.22	33.20	7	15,913	0.04%
2018/07/31	7	33.76	15	33.88	33.65	-8	16,055	-0.05%
2018/07/30	3	33.97	2	34.08	33.65	1	16,049	0.01%
2018/07/27	2	34.78	2	35.25	35.00	0	16,001	0.00%
2018/07/26	24	35.36	7	35.31	35.40	17	15,934	0.11%
2018/07/25	2	34.20	2	34.10	33.90	0	15,759	0.00%
2018/07/24	4	34.31	11	34.27	34.10	-7	15,688	-0.04%
2018/07/23	12	32.66	5	32.85	33.80	7	15,617	0.04%
2018/07/20	18	33.99	3	34.12	33.55	15	15,562	0.10%
2018/07/19	6	33.28	7	33.35	34.15	-1	15,410	-0.01%
2018/07/18	8	33.17	4	33.53	32.50	4	15,296	0.03%
2018/07/17	6	35.05	3	35.42	34.05	3	15,193	0.02%
2018/07/16	4	35.86	3	36.02	35.70	1	15,078	0.01%
2018/07/13	2	35.45	1	35.30	34.55	1	15,044	0.01%
2018/07/12	1	34.20	4	34.28	34.45	-3	14,942	-0.02%
2018/07/11	3	33.55	4	33.98	34.55	-1	14,897	-0.01%
2018/07/10	7	34.11	4	34.13	34.30	3	14,731	0.02%
2018/07/09	3	32.33	3	32.82	32.55	0	14,561	0.00%
2018/07/06	2	32.08	6	32.51	33.80	-4	14,382	-0.03%
2018/07/05	2	31.68	2	31.60	30.75	0	14,183	0.00%
2018/07/04	3	31.37	4	31.85	30.70	-1	14,034	-0.01%
2018/07/03	3	34.20	2	34.98	33.20	1	13,822	0.01%
2018/07/02	4	34.56	0	0.00	34.20	4	13,741	0.03%
2018/06/29	0	0.00	1	35.00	35.20	-1	13,686	-0.01%
2018/06/28	4	35.34	2	35.75	34.50	2	13,546	0.01%
2018/06/27	1	37.40	2	37.45	36.50	-1	13,363	-0.01%
2018/06/26	5	37.24	5	37.37	36.90	0	13,272	0.00%
2018/06/25	4	37.90	1	39.30	36.80	3	13,101	0.02%
2018/06/22	6	39.12	11	39.45	38.65	-5	12,955	-0.04%
2018/06/21	10	39.76	7	39.70	41.00	3	12,800	0.02%
2018/06/20	6	36.89	7	38.04	37.75	-1	12,560	-0.01%
2018/06/19	21	41.25	8	41.73	39.80	13	12,439	0.10%
2018/06/15	7	40.29	7	39.91	39.90	0	12,155	0.00%
2018/06/14	8	38.98	5	39.59	39.60	3	12,239	0.02%
2018/06/13	6	39.41	42	40.20	39.00	-36	12,350	-0.29%
2018/06/12	15	43.09	13	42.89	42.45	2	12,426	0.02%
2018/06/11	4	39.28	6	38.90	41.00	-2	12,131	-0.02%
2018/06/08	4	36.98	1	37.20	37.30	3	11,994	0.03%
2018/06/07	7	36.20	7	36.22	37.00	0	11,951	0.00%
2018/06/06	9	36.09	2	36.15	35.90	7	11,989	0.06%
2018/06/05	37	36.94	16	36.91	34.60	21	12,093	0.17%
2018/06/04	1	37.70	7	36.76	37.20	-6	12,044	-0.05%
2018/06/01	9	38.02	0.2	37.00	37.00	8.8	11,883	0.07%
2018/05/31	16	40.12	10	39.55	38.20	6	11,358	0.05%
2018/05/30	28	36.35	43	36.41	37.60	-15	10,218	-0.15%
2018/05/29	24	33.74	15	34.40	34.20	9	9,074	0.10%
2018/05/28	12	31.10	26	30.97	32.05	-14	7,610	-0.18%
2018/05/25	26	28.85	52	28.53	29.15	-26	7,234	-0.36%
2018/05/24	0	0.00	5	26.70	26.50	-5	6,262	-0.08%
2018/05/23	12	26.16	9	26.29	25.90	3	5,976	0.05%
2018/05/22	9	25.76	1	26.30	25.10	8	5,631	0.14%
2018/05/21	12	26.05	2	25.98	26.05	10	5,538	0.18%
2018/05/18	9	24.73	4	24.68	25.05	5	5,420	0.09%
2018/05/17	7	24.65	2	24.55	24.40	5	5,346	0.09%
2018/05/16	26	25.62	6	25.89	25.20	20	5,258	0.38%
2018/05/15	9	25.34	2	24.85	24.90	7	4,897	0.14%
2018/05/14	13	26.02	0	0.00	25.80	13	4,846	0.27%
2018/05/10	2	24.40	1	24.70	24.75	1	4,342	0.02%
2018/05/09	2	24.65	6	24.45	24.15	-4	4,292	-0.09%
2018/05/08	5	24.37	4	24.11	24.05	1	4,146	0.02%
2018/04/27	2	21.73	0	0.00	21.90	2	4,590	0.04%
2018/04/26	1	22.60	1	21.55	21.50	0	5,006	0.00%
2018/04/25	2	22.28	2	22.05	22.25	0	5,087	0.00%
2018/04/24	1	22.90	0	0.00	22.80	1	5,170	0.02%
2018/04/20	0	0.00	2	24.03	23.80	-2	5,127	-0.04%
2018/04/19	2	24.85	0	0.00	24.40	2	5,110	0.04%
2018/04/17	0	0.00	1	23.80	23.50	-1	4,975	-0.02%
2018/04/13	1	24.85	0	0.00	24.95	1	4,975	0.02%
2018/03/30	0	0.00	5	24.40	24.05	-5	5,259	-0.10%
2018/03/29	0	0.00	4	24.33	24.20	-4	5,298	-0.08%
2018/03/28	0	0.00	3	24.15	24.00	-3	5,322	-0.06%
2018/03/23	1	23.40	0	0.00	23.95	1	5,309	0.02%
2018/03/21	0	0.00	1	27.00	25.85	-1	5,189	-0.02%
2018/03/20	8	26.38	0	0.00	26.35	8	5,112	0.16%
2018/03/19	2	26.38	6	26.39	26.50	-4	4,988	-0.08%
2018/03/16	1	25.90	1	26.00	25.55	0	4,795	0.00%
2018/03/14	0	0.00	2	25.60	24.80	-2	4,605	-0.04%
2018/03/13	2	25.10	1	24.35	25.10	1	4,568	0.02%
2018/03/12	0	0.00	2	24.88	24.70	-2	4,578	-0.04%
2018/03/09	2	24.18	1	24.40	24.40	1	4,563	0.02%
2018/03/08	0	0.00	3	23.35	23.35	-3	4,559	-0.07%
2018/02/12	1	20.55	0.5	20.35	20.10	0.5	6,991	0.01%
2018/02/07	1	20.95	1	20.70	20.70	0	7,549	0.00%
2018/02/06	3	20.45	8	20.60	20.45	-5	7,600	-0.07%
2018/02/05	0	0.00	10	22.45	22.70	-10	7,704	-0.13%
2018/02/02	11	24.09	11	23.84	23.70	0	7,809	0.00%
2018/02/01	39	24.44	40	24.01	24.00	-1	7,942	-0.01%
2018/01/31	1	24.35	0	0.00	24.30	1	8,037	0.01%
2018/01/30	0	0.00	1	25.10	24.50	-1	8,190	-0.01%
2018/01/29	2	25.05	1	24.85	24.85	1	8,303	0.01%
2018/01/25	7	25.57	3	25.33	25.20	4	8,703	0.05%
2018/01/24	15	26.65	5	27.21	26.40	10	8,804	0.11%
2018/01/23	8	27.23	6	27.43	26.45	2	8,872	0.02%
2018/01/22	9	26.62	4	26.43	27.15	5	8,922	0.06%
2018/01/15	1	24.15	1	24.00	24.00	0	10,700	0.00%
2018/01/09	1	24.95	4	24.25	24.35	-3	11,346	-0.03%
2018/01/08	3	25.80	5	26.03	24.65	-2	11,708	-0.02%
2018/01/05	8	25.43	1	24.75	25.50	7	11,693	0.06%
2018/01/03	2	24.20	2	24.13	24.05	0	11,867	0.00%