元太 (8069)-元富-虎尾券商分點個股進出

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
209.5
漲跌
▼7.5
漲幅
-3.46%
成交量
6,675張
產業
上櫃光電類股
1438人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元富-虎尾券商分點個股進出

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

元富-虎尾券商分點個股進出
元富-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	7	210.86	5	208.60	209.50	2	7,447	0.03%
2024/05/03	0	0.00	1	220.00	217.50	-1	8,148	-0.01%
2024/05/02	3	217.50	3	216.67	216.00	0	8,247	0.00%
2024/04/30	2.2	213.64	2	215.75	210.00	0.2	8,213	0.00%
2024/04/29	12	225.04	4	220.88	220.50	8	8,180	0.10%
2024/04/26	6	228.50	4	229.00	227.50	2	8,103	0.02%
2024/04/25	2	218.25	1	216.00	216.50	1	8,015	0.01%
2024/04/24	1	212.50	0	0.00	209.00	1	7,906	0.01%
2024/04/22	2.1	208.29	1	204.00	207.00	1.1	7,885	0.01%
2024/04/19	2.1	220.24	2	217.25	215.00	0.1	7,795	0.00%
2024/04/18	3	228.67	3	225.83	225.50	0	7,695	0.00%
2024/04/17	5.1	232.84	4	228.25	229.00	1.1	7,574	0.01%
2024/04/15	0	0.00	2.1	241.48	241.00	-2.1	7,467	-0.03%
2024/04/11	4	239.38	2	238.50	242.00	2	7,431	0.03%
2024/04/10	1	239.00	0.4	235.35	240.00	0.6	7,391	0.01%
2024/04/08	1	234.50	2	234.00	232.00	-1	7,348	-0.01%
2024/04/03	1	224.00	1	225.00	227.00	0	7,334	0.00%
2024/04/01	0	0.00	1	233.00	231.50	-1	7,508	-0.01%
2024/03/29	2	228.25	1	235.50	229.00	1	7,556	0.01%
2024/03/28	2	229.00	0	0.00	227.00	2	7,624	0.03%
2024/03/26	1	229.50	0	0.00	229.50	1	7,926	0.01%
2024/03/22	0	0.00	0	235.50	236.50	0	7,858	0.00%
2024/03/20	1	240.50	0	0.00	238.50	1	7,913	0.01%
2024/03/19	0	0.00	0.1	241.00	239.50	-0.1	7,963	0.00%
2024/03/18	0	242.50	0.1	243.00	244.50	-0.1	7,934	0.00%
2024/03/13	0	0.00	0.1	235.50	230.50	-0.1	7,846	0.00%
2024/03/12	0	0.00	1	237.00	236.00	-1	7,793	-0.01%
2024/03/11	1	223.00	1	227.50	229.50	0	7,722	0.00%
2024/03/08	3.3	223.27	2	221.99	222.50	1.3	7,635	0.02%
2024/03/04	3	251.00	2	246.25	246.50	1	7,191	0.01%
2024/03/01	2	250.75	2.6	252.07	253.00	-0.6	7,109	-0.01%
2024/02/27	0	0.00	3	228.33	230.00	-3	6,664	-0.05%
2024/02/26	1	222.00	0	0.00	223.50	1	6,590	0.02%
2024/02/22	0	0.00	0.1	229.93	233.00	-0.1	6,498	0.00%
2024/02/21	0	231.00	0	0.00	232.00	0	6,489	0.00%
2024/02/20	0	0.00	0	226.00	228.50	0	6,446	0.00%
2024/02/19	0	225.00	2.1	222.76	223.00	-2.1	6,536	-0.03%
2024/02/16	1	229.50	0.3	230.00	226.00	0.7	6,577	0.01%
2024/02/15	0	226.00	5.6	228.27	229.00	-5.5	6,481	-0.09%
2024/02/05	0	0.00	11	216.95	217.00	-11	6,278	-0.18%
2024/02/02	2	215.25	0.2	214.50	214.00	1.8	6,223	0.03%
2024/02/01	2	211.75	6	214.25	213.50	-4	6,168	-0.06%
2024/01/31	6	213.83	3	208.00	208.00	3	6,050	0.05%
2024/01/30	1	216.47	1	213.50	212.00	0	5,985	0.00%
2024/01/29	1	215.50	1	214.99	216.00	0	5,987	0.00%
2024/01/26	2	215.00	5.1	212.54	217.00	-3	5,799	-0.05%
2024/01/25	0	0.00	2	199.50	200.50	-2	5,280	-0.04%
2024/01/24	1	197.50	0	0.00	193.50	1	5,127	0.02%
2024/01/23	1	194.01	2	195.00	195.50	-1	5,071	-0.02%
2024/01/19	3	189.50	2	187.00	187.00	1	4,987	0.02%
2024/01/18	0	185.50	0	0.00	185.00	0	4,944	0.00%
2024/01/17	0	182.50	0.1	184.50	182.50	0	4,926	0.00%
2024/01/16	0.1	185.50	0	0.00	186.00	0.1	4,946	0.00%
2024/01/15	0	0.00	1	188.50	187.00	-1	5,088	-0.02%
2024/01/12	1	186.00	1	188.00	187.50	0	5,205	0.00%
2024/01/08	3	196.33	2	193.50	192.00	1	5,267	0.02%
2024/01/05	0	0.00	30	189.00	189.50	-30	5,249	-0.57%
2024/01/04	1	190.00	2	187.25	188.00	-1	5,308	-0.02%
2024/01/03	0	193.00	0	189.50	189.50	0	5,427	0.00%
2023/12/29	1	199.00	3	199.00	197.00	-2	5,531	-0.04%
2023/12/27	3	201.50	4	201.88	203.00	-1	5,510	-0.02%
2023/12/26	1	198.46	1.2	193.59	193.50	-0.2	5,340	0.00%
2023/12/25	0	198.50	1	198.00	197.00	-1	5,297	-0.02%
2023/12/22	9	193.17	24	194.69	197.00	-15	5,205	-0.29%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/20	0	0.00	1	180.50	181.00	-1	4,888	-0.02%
2023/12/19	0.2	178.50	1	180.00	177.00	-0.8	4,911	-0.02%
2023/12/18	3	178.33	0	0.00	178.50	3	4,963	0.06%
2023/12/15	2	181.50	1	182.00	180.00	1	5,028	0.02%
2023/12/14	1	177.50	3	179.00	181.00	-2	4,950	-0.04%
2023/12/12	3	175.00	1	175.00	174.50	2	4,944	0.04%
2023/12/11	2	176.51	0	0.00	176.00	2	4,983	0.04%
2023/12/08	2	180.00	1	178.50	178.50	1	5,027	0.02%
2023/12/07	0	0.00	2	180.50	180.50	-2	5,225	-0.04%
2023/12/06	4	178.50	2	179.50	178.00	2	5,273	0.04%
2023/12/05	3	179.33	0	0.00	179.00	3	5,321	0.06%
2023/12/04	0	0.00	1	181.00	181.00	-1	5,328	-0.02%
2023/11/30	0	180.00	3	182.00	183.00	-3	5,332	-0.06%
2023/11/29	0	0.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	1	174.01	1	175.50	175.50	0	5,343	0.00%
2023/11/24	0	0.00	1	177.50	175.50	-1	5,422	-0.02%
2023/11/21	0.1	176.94	1	178.42	176.00	-1	5,460	-0.02%
2023/11/20	3	177.83	0	0.00	177.50	3	5,505	0.05%
2023/11/17	1	179.50	0	0.00	181.00	1	5,543	0.02%
2023/11/16	5	181.60	7	179.79	180.50	-2	5,583	-0.04%
2023/11/15	4	180.38	4	179.75	180.00	0	5,481	0.00%
2023/11/14	0	0.00	0	175.50	175.00	0	5,551	0.00%
2023/11/13	0	175.50	1	176.50	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	1	173.50	173.50	-1	6,445	-0.02%
2023/11/09	1	172.50	3	173.00	172.50	-2	6,645	-0.03%
2023/11/08	0	0.00	4	171.13	171.00	-4	6,735	-0.06%
2023/11/07	5	169.60	0	0.00	168.50	5	6,755	0.07%
2023/11/06	6	176.08	1	179.00	173.00	5	6,738	0.07%
2023/11/03	1	173.50	0	0.00	173.50	1	6,673	0.01%
2023/11/02	0	0.00	1	173.00	172.00	-1	6,707	-0.01%
2023/11/01	1	169.50	2	169.25	169.00	-1	6,822	-0.01%
2023/10/31	1	167.00	0	0.00	168.00	1	6,916	0.01%
2023/10/30	1	169.50	1	169.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	1	169.01	169.50	-1	7,071	-0.01%
2023/10/26	2	167.01	1	168.00	167.00	1	7,216	0.01%
2023/10/25	0.1	171.00	0	0.00	173.00	0.1	7,299	0.00%
2023/10/24	0	168.00	0	0.00	170.00	0	7,342	0.00%
2023/10/23	3	168.35	7	167.64	168.00	-4	7,307	-0.05%
2023/10/20	3	174.50	0	0.00	173.00	3	7,205	0.04%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/18	0	0.00	0	180.00	180.00	0	7,122	0.00%
2023/10/16	1	180.00	0	0.00	179.00	1	7,225	0.01%
2023/10/13	0	0.00	1	182.50	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	2	185.00	185.00	-2	7,245	-0.03%
2023/10/11	2	180.00	0	0.00	181.00	2	7,233	0.03%
2023/10/06	0	0.00	3	186.00	182.00	-3	7,202	-0.04%
2023/10/05	0	0.00	1	181.54	182.50	-1	7,158	-0.01%
2023/10/04	1	178.01	0	0.00	178.00	1	7,171	0.01%
2023/10/02	0	0.00	1	182.00	181.50	-1	7,202	-0.01%
2023/09/28	0	0.00	5	179.50	179.50	-5	7,258	-0.07%
2023/09/27	1	178.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	0	180.33	0	0.00	177.50	0	7,325	0.00%
2023/09/25	1	182.02	1	183.50	182.00	0	7,373	0.00%
2023/09/22	3	177.67	0	0.00	179.50	3	7,489	0.04%
2023/09/21	1	182.00	0	0.00	178.00	1	7,579	0.01%
2023/09/19	1	181.50	1	185.50	181.00	0	7,767	0.00%
2023/09/15	0	0.00	2	181.00	180.00	-2	8,323	-0.02%
2023/09/14	4	181.50	0	0.00	182.50	4	8,376	0.05%
2023/09/12	9.2	174.48	0	0.00	172.00	9.2	8,365	0.11%
2023/09/11	0	0.00	2	179.75	178.50	-2	8,287	-0.02%
2023/09/08	1	179.02	1	179.50	179.50	0	8,389	0.00%
2023/09/07	3	184.50	0	0.00	183.50	3	8,546	0.04%
2023/09/05	1	185.00	1	186.50	185.00	0	8,865	0.00%
2023/09/04	8	184.19	0	0.00	184.00	8	8,982	0.09%
2023/09/01	1	188.00	3	188.00	188.00	-2	9,011	-0.02%
2023/08/31	0	0.00	0	183.00	182.50	0	9,077	0.00%
2023/08/30	3	184.50	1	182.50	182.50	2	9,211	0.02%
2023/08/29	1	182.50	2	184.75	184.50	-1	9,456	-0.01%
2023/08/28	1.1	181.03	1	181.50	181.50	0.1	9,482	0.00%
2023/08/25	2	181.75	0	0.00	181.00	2	9,562	0.02%
2023/08/24	1	184.50	3	185.67	185.00	-2	9,619	-0.02%
2023/08/23	2	179.50	0	0.00	180.00	2	9,749	0.02%
2023/08/22	1	182.00	1	182.00	181.00	0	9,975	0.00%
2023/08/21	0	180.00	0	0.00	179.50	0	9,991	0.00%
2023/08/18	3	180.18	2	181.25	181.00	1	10,044	0.01%
2023/08/17	2	178.97	6	181.33	183.50	-4	9,996	-0.04%
2023/08/16	7	194.28	0	0.00	191.00	7	9,513	0.07%
2023/08/15	8	202.31	6	204.33	202.50	2	9,446	0.02%
2023/08/14	2	200.50	1	203.50	201.00	1	9,624	0.01%
2023/08/11	6	204.75	1	204.50	204.50	5	9,901	0.05%
2023/08/10	2	209.00	0	0.00	208.50	2	10,024	0.02%
2023/08/08	32	227.08	0	0.00	225.50	32	10,000	0.32%
2023/08/07	3	227.33	5	227.50	228.00	-2	9,996	-0.02%
2023/08/04	0	218.00	0	0.00	217.50	0	9,939	0.00%
2023/07/31	2	227.25	2	224.50	225.00	0	10,323	0.00%
2023/07/28	0	0.00	1	221.50	221.50	-1	10,400	-0.01%
2023/07/27	0	209.00	1	212.00	213.00	-1	10,711	-0.01%
2023/07/26	2	207.75	0	0.00	208.50	2	11,395	0.02%
2023/07/25	0	209.00	0	0.00	208.00	0	11,620	0.00%
2023/07/24	2	210.25	2	208.25	208.50	0	11,671	0.00%
2023/07/21	0	214.50	0	0.00	215.00	0	11,738	0.00%
2023/07/20	2	218.49	0	0.00	213.00	2	11,800	0.02%
2023/07/19	1	224.50	1	225.50	219.00	0	11,899	0.00%
2023/07/18	1	222.00	3	221.00	222.00	-2	12,083	-0.02%
2023/07/14	4	222.99	3	219.17	220.50	1	12,292	0.01%
2023/07/13	5	224.00	5	221.00	221.00	0	12,382	0.00%
2023/07/12	4	222.75	3	221.17	221.50	1	12,447	0.01%
2023/07/11	1	214.50	4.1	217.70	222.00	-3.1	12,582	-0.02%
2023/07/10	1.2	213.83	1	212.00	212.00	0.2	12,593	0.00%
2023/07/07	0	213.50	0	0.00	212.50	0	12,723	0.00%
2023/07/06	2	219.00	1	217.00	216.50	1	12,802	0.01%
2023/07/05	3	225.83	0	0.00	223.50	3	13,110	0.02%
2023/07/04	1	226.00	0	0.00	224.50	1	13,391	0.01%
2023/07/03	1	225.00	2	225.00	224.50	-1	13,818	-0.01%
2023/06/30	1	224.00	2	225.25	225.00	-1	13,825	-0.01%
2023/06/29	1	218.50	1	220.00	220.50	0	13,824	0.00%
2023/06/28	3.1	213.94	3	214.33	215.00	0.1	13,779	0.00%
2023/06/27	3	212.33	2	211.75	211.50	1	13,714	0.01%
2023/06/26	2	210.00	4	208.50	207.50	-2	13,656	-0.01%
2023/06/21	2	223.00	0	0.00	222.00	2	13,254	0.02%
2023/06/19	0	0.00	3	228.50	227.50	-3	13,442	-0.02%
2023/06/16	1	231.50	1	233.50	228.50	0	13,454	0.00%
2023/06/15	1	231.00	21	230.05	231.00	-20	13,434	-0.15%
2023/06/14	1	236.00	0	0.00	235.00	1	13,455	0.01%
2023/06/13	24	237.60	3.2	236.53	241.00	20.8	13,480	0.15%
2023/06/09	2	225.75	2	227.00	227.00	0	13,641	0.00%
2023/06/07	1	223.00	0	0.00	226.50	1	14,437	0.01%
2023/06/06	1	223.00	2.2	224.79	224.50	-1.2	14,667	-0.01%
2023/06/05	1	219.50	2	221.00	222.50	-1	14,787	-0.01%
2023/06/02	1	214.50	3.1	215.18	218.00	-2.1	14,948	-0.01%
2023/05/31	2	207.25	1	207.00	207.00	1	15,223	0.01%
2023/05/30	2.1	206.82	2	207.25	205.50	0.1	15,284	0.00%
2023/05/29	1.2	213.06	0.2	206.25	205.00	1	15,377	0.01%
2023/05/26	1.2	210.42	1.1	210.81	211.00	0.2	15,672	0.00%
2023/05/25	0	0.00	5	203.00	204.00	-5	15,576	-0.03%
2023/05/24	0	0.00	3	203.00	203.50	-3	15,794	-0.02%
2023/05/23	2.2	200.45	0	0.00	200.50	2.2	15,994	0.01%
2023/05/22	2.2	196.86	2	196.00	196.00	0.2	16,029	0.00%
2023/05/19	0.2	194.00	1	194.50	198.00	-0.8	16,148	0.00%
2023/05/18	2	200.50	2	201.25	198.50	0	16,664	0.00%
2023/05/17	4.3	203.97	7	204.64	204.00	-2.8	16,424	-0.02%
2023/05/16	2.1	195.36	5	197.80	198.00	-2.9	16,328	-0.02%
2023/05/12	3.5	192.93	3	191.33	193.00	0.5	16,487	0.00%
2023/05/11	3.1	189.81	2	189.50	189.00	1.1	16,727	0.01%
2023/05/10	3	191.33	3	189.83	191.00	0	16,947	0.00%
2023/05/09	4.2	192.86	4	192.00	192.00	0.2	17,073	0.00%
2023/05/08	3	192.17	6	193.75	192.50	-3	17,251	-0.02%
2023/05/05	0	0.00	1	200.00	198.00	-1	17,369	-0.01%
2023/05/04	1	199.00	0	0.00	196.50	1	18,012	0.01%
2023/05/03	4	200.62	6.4	199.72	197.00	-2.4	18,098	-0.01%
2023/05/02	9	192.83	16.1	194.17	197.50	-7.1	17,881	-0.04%
2023/04/28	0	0.00	25	190.50	190.50	-25	17,603	-0.14%
2023/04/27	4	175.00	3	173.50	173.50	1	17,597	0.01%
2023/04/26	2.7	171.81	2.1	174.98	175.50	0.6	17,774	0.00%
2023/04/25	1	172.49	0.1	176.00	170.00	0.9	17,824	0.01%
2023/04/24	3	175.50	1	175.50	173.50	2	17,950	0.01%
2023/04/21	4.1	172.73	5	171.30	172.00	-0.9	17,974	-0.01%
2023/04/20	4.2	168.78	0	0.00	167.00	4.2	18,203	0.02%
2023/04/19	3	171.50	1	171.00	171.00	2	18,613	0.01%
2023/04/18	2	172.23	1	171.50	171.50	1	18,811	0.01%
2023/04/17	1	172.01	0	0.00	172.00	1	19,005	0.01%
2023/04/14	1	173.50	0	0.00	173.50	1	19,254	0.01%
2023/04/13	1	175.50	1	173.50	173.50	0	19,349	0.00%
2023/04/12	1.1	174.55	0	0.00	175.00	1.1	19,500	0.01%
2023/04/11	13	178.92	2	178.50	178.50	11	19,579	0.06%
2023/04/10	6	178.50	10.3	179.09	178.00	-4.3	19,623	-0.02%
2023/04/07	4.3	171.38	3	171.50	172.00	1.3	19,333	0.01%
2023/04/06	12.1	174.57	3	176.00	171.00	9.1	19,087	0.05%
2023/03/31	0	0.00	3	185.33	184.50	-3	18,757	-0.02%
2023/03/30	1	183.50	0.4	184.00	184.50	0.6	18,956	0.00%
2023/03/29	2	182.25	3	180.00	179.50	-1	18,944	-0.01%
2023/03/28	1	183.50	0.2	182.00	182.00	0.8	19,128	0.00%
2023/03/27	1.2	184.17	0	0.00	185.00	1.2	19,233	0.01%
2023/03/24	2	183.75	6	185.00	184.00	-4	19,458	-0.02%
2023/03/23	3	180.83	0.2	181.50	181.00	2.8	19,549	0.01%
2023/03/22	10	182.24	7	183.64	182.50	3	20,129	0.01%
2023/03/21	4	178.88	6	178.75	178.50	-2	20,311	-0.01%
2023/03/20	3	177.50	2	177.00	177.00	1	20,573	0.00%
2023/03/17	4.1	177.24	4	176.00	175.50	0.1	20,951	0.00%
2023/03/16	5	174.10	3	174.17	173.50	2	21,229	0.01%
2023/03/15	8	177.18	8	177.94	174.00	0	21,596	0.00%
2023/03/14	5	176.10	3	175.17	174.00	2	21,825	0.01%
2023/03/13	7.2	175.39	5	175.70	176.00	2.2	21,869	0.01%
2023/03/10	12.7	180.81	3	182.67	180.00	9.7	21,694	0.04%
2023/03/09	4	200.13	8	202.25	199.50	-4	21,317	-0.02%
2023/03/08	4.1	199.67	1	200.50	201.00	3.1	21,404	0.01%
2023/03/07	7	207.93	4	204.75	205.00	3	21,612	0.01%
2023/03/06	16	200.97	11	205.45	207.50	5	21,672	0.02%
2023/03/03	2	194.75	3	193.83	192.50	-1	21,756	0.00%
2023/03/02	2	195.75	0	0.00	194.50	2	22,171	0.01%
2023/03/01	2	192.50	1	193.00	193.00	1	22,508	0.00%
2023/02/24	3.1	195.39	2	195.25	194.50	1.1	22,873	0.00%
2023/02/23	3	200.83	3.3	201.64	202.00	-0.3	23,262	0.00%
2023/02/22	4	205.25	5	202.80	202.00	-1	24,058	0.00%
2023/02/21	6	207.83	5	209.00	210.00	1	24,129	0.00%
2023/02/17	8	205.19	7	205.71	206.00	1	25,053	0.00%
2023/02/16	32.2	205.63	35.1	201.88	206.00	-2.9	25,127	-0.01%
2023/02/15	5.1	191.88	5	193.90	191.00	0.1	24,963	0.00%
2023/02/14	8.1	198.13	7	197.29	194.00	1.1	25,384	0.00%
2023/02/13	1	193.50	2	193.50	196.50	-1	25,641	0.00%
2023/02/10	5	197.30	7	193.29	193.00	-2	25,850	-0.01%
2023/02/09	4	195.88	2	197.50	196.50	2	26,118	0.01%
2023/02/08	7	195.14	6.1	194.83	193.00	1	26,283	0.00%
2023/02/07	5	189.50	6	191.83	193.00	-1	26,566	0.00%
2023/02/06	28	192.55	28	193.36	191.50	0	26,647	0.00%
2023/02/03	4	192.50	8	192.56	190.50	-4	26,670	-0.01%
2023/02/02	10	187.60	11	189.45	190.50	-1	26,475	0.00%
2023/02/01	10	176.65	13	178.08	179.00	-3	26,112	-0.01%
2023/01/31	12	172.58	1	174.50	172.50	11	26,147	0.04%
2023/01/30	7	175.29	3	173.55	173.50	4	26,138	0.02%
2023/01/17	4	176.63	5	176.60	176.00	-1	25,983	0.00%
2023/01/16	1	174.50	4.6	176.65	176.50	-3.6	26,111	-0.01%
2023/01/13	5	174.10	4	172.63	173.00	1	26,318	0.00%
2023/01/12	3	174.00	3	173.17	172.00	0	26,425	0.00%
2023/01/11	1	174.00	4	174.00	174.00	-3	26,403	-0.01%
2023/01/10	26	174.62	28.5	175.94	173.50	-2.4	26,451	-0.01%
2023/01/09	5	176.30	1	173.50	172.50	4	26,265	0.02%
2023/01/06	3	168.01	8	170.50	172.00	-5	26,179	-0.02%
2023/01/05	8	169.37	3	167.67	165.00	5	26,179	0.02%
2023/01/04	1.1	173.93	9	174.06	170.00	-8	26,238	-0.03%
2023/01/03	4	166.25	2	165.00	170.50	2	26,247	0.01%
2022/12/30	3	164.00	3	161.50	161.00	0	26,196	0.00%
2022/12/29	2	162.00	2	163.42	164.00	0	26,189	0.00%
2022/12/28	2	161.51	4.2	162.51	161.00	-2.1	26,216	-0.01%
2022/12/27	4	170.00	2	168.00	168.00	2	26,263	0.01%
2022/12/26	2	168.00	2	170.00	166.00	0	26,416	0.00%
2022/12/23	0	169.00	0	0.00	167.00	0	26,662	0.00%
2022/12/22	4.1	166.57	4.1	168.74	169.50	0	26,847	0.00%
2022/12/21	0	0.00	4	165.00	164.00	-4	26,905	-0.01%
2022/12/20	3	168.00	5	164.00	164.00	-2	26,953	-0.01%
2022/12/19	0	0.00	1	171.00	169.50	-1	27,091	0.00%
2022/12/16	14	171.39	4	171.38	168.00	10	27,192	0.04%
2022/12/15	4	178.00	3	177.67	177.00	1	27,037	0.00%
2022/12/14	7	174.14	14	174.04	178.50	-7	26,864	-0.03%
2022/12/13	4	167.76	1	166.00	165.00	3	26,294	0.01%
2022/12/12	2	168.50	2	169.50	171.00	0	26,022	0.00%
2022/12/09	9	170.61	10	171.75	170.00	-1	25,876	0.00%
2022/12/08	11.4	171.50	9	169.11	169.50	2.4	25,677	0.01%
2022/12/07	7.5	176.13	7	174.36	172.00	0.4	25,533	0.00%
2022/12/06	5.1	184.82	4	184.38	181.50	1.1	25,368	0.00%
2022/12/05	7.1	183.25	13	185.35	186.00	-5.9	25,288	-0.02%
2022/12/02	11	178.64	16	179.44	181.00	-5	25,249	-0.02%
2022/12/01	6	181.25	4	180.88	177.50	2	25,343	0.01%
2022/11/30	2	176.49	8	175.50	181.00	-6	25,232	-0.02%
2022/11/29	6	181.99	2	177.25	177.00	4	25,069	0.02%
2022/11/28	2	181.01	6	181.67	184.00	-4	24,844	-0.02%
2022/11/25	14	178.25	17.6	178.12	177.50	-3.6	24,664	-0.01%
2022/11/24	13.2	175.06	28	175.36	178.00	-14.8	24,408	-0.06%
2022/11/23	5	166.80	13	168.58	169.00	-8	24,076	-0.03%
2022/11/22	8	165.38	3	166.50	163.50	5	23,799	0.02%
2022/11/21	29.1	163.02	31	163.32	164.00	-1.9	23,469	-0.01%
2022/11/18	25.6	174.15	6	170.92	170.00	19.6	22,849	0.09%
2022/11/17	5	188.30	8.1	188.94	188.50	-3.1	22,015	-0.01%
2022/11/16	15	179.63	16	180.41	182.50	-1	21,904	0.00%
2022/11/15	12.1	183.20	3	181.00	178.50	9.1	21,782	0.04%
2022/11/14	18	193.08	11	194.41	193.50	7	21,755	0.03%
2022/11/11	15	189.20	16	192.13	189.50	-1	22,085	0.00%
2022/11/10	9	191.50	6	187.92	185.00	3	21,815	0.01%
2022/11/09	13	197.69	5	197.50	195.00	8	21,644	0.04%
2022/11/08	4	208.00	2	207.25	203.00	2	21,457	0.01%
2022/11/07	6	211.17	4	210.50	208.00	2	21,297	0.01%
2022/11/04	2	210.75	3	211.50	217.00	-1	20,999	0.00%
2022/11/03	9	209.00	10	209.20	212.50	-1	20,765	0.00%
2022/11/02	2	200.50	0	0.00	200.50	2	20,781	0.01%
2022/11/01	4	203.50	3	203.50	202.00	1	20,920	0.00%
2022/10/31	7	207.50	8	205.81	205.50	-1	20,907	0.00%
2022/10/28	1	195.50	6	199.17	207.00	-5	20,928	-0.02%
2022/10/27	15	193.90	19	190.97	196.00	-4	20,654	-0.02%
2022/10/26	3	180.83	3	184.00	186.00	0	20,510	0.00%
2022/10/25	17	181.97	19	182.74	182.50	-2	20,514	-0.01%
2022/10/24	2	187.75	2	186.50	185.00	0	20,460	0.00%
2022/10/21	23	188.28	16	190.94	183.50	7	20,432	0.03%
2022/10/20	1	196.50	1	199.00	200.50	0	20,179	0.00%
2022/10/19	5	205.70	3	202.67	201.00	2	20,098	0.01%
2022/10/18	3	209.83	5	208.70	205.00	-2	20,078	-0.01%
2022/10/17	3	199.52	3	202.67	205.00	0	20,107	0.00%
2022/10/14	17	211.09	19	210.13	206.50	-2	19,989	-0.01%
2022/10/13	2	203.00	3	201.17	200.00	-1	19,795	-0.01%
2022/10/12	7	199.43	5	201.90	207.00	2	19,691	0.01%
2022/10/11	6	208.17	3	205.50	201.00	3	19,656	0.02%
2022/10/07	14	220.86	13	219.42	221.00	1	19,904	0.01%
2022/10/06	18	215.42	20	220.15	218.00	-2	20,385	-0.01%
2022/10/05	1	220.98	3	222.17	219.00	-2	20,750	-0.01%
2022/10/04	3	215.33	3	216.17	218.50	0	21,066	0.00%
2022/10/03	3	205.17	2	208.50	209.00	1	21,333	0.00%
2022/09/30	0	0.00	1	209.00	212.00	-1	21,793	0.00%
2022/09/29	8	206.25	7	205.79	206.50	1	22,711	0.00%
2022/09/28	23	210.09	22	207.30	205.50	1	23,035	0.00%
2022/09/27	8	216.31	8	216.25	219.00	0	23,768	0.00%
2022/09/26	11	216.55	9	218.72	215.50	2	24,268	0.01%
2022/09/23	8	230.88	5	227.10	227.00	3	24,475	0.01%
2022/09/22	2	232.25	2	236.00	238.50	0	24,749	0.00%
2022/09/21	3	234.17	4	233.63	234.50	-1	24,902	0.00%
2022/09/20	9	235.78	9	235.28	235.50	0	25,011	0.00%
2022/09/19	10	234.50	11	232.00	234.00	-1	25,194	0.00%
2022/09/16	3.1	235.65	2	235.00	234.50	1.1	25,504	0.00%
2022/09/15	7	243.71	6	245.42	240.00	1	26,060	0.00%
2022/09/14	7	242.43	4	242.13	242.50	3	26,125	0.01%
2022/09/13	4	244.75	8	247.31	248.50	-4	26,249	-0.02%
2022/09/12	3	243.00	2.3	237.71	237.50	0.8	26,185	0.00%
2022/09/08	6	238.25	6	235.83	240.50	0	26,324	0.00%
2022/09/07	1	225.00	3	229.00	228.50	-2	26,382	-0.01%
2022/09/06	15	233.07	13	236.54	232.50	2	26,387	0.01%
2022/09/05	5	245.10	5	243.20	243.00	0	26,468	0.00%
2022/09/02	3	236.83	3	240.21	242.00	0	26,588	0.00%
2022/09/01	3	237.83	3.1	234.31	233.50	-0.1	26,784	0.00%
2022/08/31	4	243.38	2	239.50	239.50	2	26,958	0.01%
2022/08/30	3	242.34	3	245.00	247.00	0	26,980	0.00%
2022/08/29	3.1	236.92	4	233.50	240.50	-0.9	27,013	0.00%
2022/08/26	4	241.75	8	240.94	240.00	-4	27,221	-0.01%
2022/08/25	2	246.00	2	249.98	244.00	0	27,195	0.00%
2022/08/24	13	243.88	11	242.68	241.00	2	27,382	0.01%
2022/08/23	15	240.67	15	240.30	243.50	0	27,788	0.00%
2022/08/22	12.1	245.15	12	246.79	243.50	0.1	28,218	0.00%
2022/08/19	9	246.94	15	246.80	241.50	-6	28,532	-0.02%
2022/08/18	11	226.95	12	228.46	238.00	-1	28,229	0.00%
2022/08/17	3	216.83	4	216.49	216.50	-1	28,012	0.00%
2022/08/16	4	211.78	6	216.33	217.00	-2	28,013	-0.01%
2022/08/15	2	203.50	7	209.21	211.50	-5	28,004	-0.02%
2022/08/12	1	197.00	1	198.00	198.00	0	28,163	0.00%
2022/08/11	2	201.50	1	197.00	197.00	1	28,840	0.00%
2022/08/10	2	196.50	0	0.00	196.50	2	29,292	0.01%
2022/08/09	7	197.21	4	198.63	201.00	3	29,733	0.01%
2022/08/08	2	198.25	3	200.67	205.00	-1	29,733	0.00%
2022/08/05	3	192.00	4	194.50	195.00	-1	29,821	0.00%
2022/08/04	3	183.67	3.1	184.36	188.00	-0.1	29,883	0.00%
2022/08/03	2.1	182.21	2.1	182.00	181.00	-0.1	30,183	0.00%
2022/08/02	3	184.83	2	183.25	186.00	1	30,199	0.00%
2022/08/01	3.1	190.95	2	190.50	189.50	1.1	30,270	0.00%
2022/07/29	3	194.00	5	194.80	195.50	-2	30,443	-0.01%
2022/07/28	11	190.82	10.1	192.29	191.00	0.9	30,465	0.00%
2022/07/26	2	187.75	2	188.50	186.50	0	30,392	0.00%
2022/07/25	0	0.00	2	187.00	185.50	-2	30,679	-0.01%
2022/07/22	2	188.25	2	190.50	188.00	0	30,740	0.00%
2022/07/21	2	185.25	4	185.00	186.00	-2	30,751	-0.01%
2022/07/20	3	183.67	8	181.50	180.50	-5	30,838	-0.02%
2022/07/19	10	176.25	7	177.14	174.50	3	30,855	0.01%
2022/07/18	3	178.50	3	178.17	176.00	0	30,902	0.00%
2022/07/15	6	174.25	6	174.50	176.50	0	30,939	0.00%
2022/07/14	4	168.25	10	173.05	175.50	-6	30,749	-0.02%
2022/07/13	12	172.54	13	170.92	166.00	-1	30,353	0.00%
2022/07/12	21	166.24	23	165.59	168.50	-2	29,951	-0.01%
2022/07/11	10	167.85	8	166.69	166.50	2	29,701	0.01%
2022/07/08	10.1	170.09	9	169.72	170.50	1.1	29,604	0.00%
2022/07/07	20	160.03	22	160.95	168.00	-2	29,163	-0.01%
2022/07/06	10	162.05	13	162.08	160.50	-3	28,192	-0.01%
2022/07/05	15	164.90	13	165.04	162.00	2	27,920	0.01%
2022/07/04	9	168.39	10	168.60	170.00	-1	27,225	0.00%
2022/07/01	25.1	174.26	59	175.35	170.00	-33.9	26,936	-0.13%
2022/06/30	6	194.50	2	198.25	188.50	4	26,824	0.01%
2022/06/29	6	205.00	13	206.77	209.00	-7	26,768	-0.03%
2022/06/28	4	204.63	6	204.08	205.00	-2	27,221	-0.01%
2022/06/27	6	203.58	4	204.13	204.00	2	27,511	0.01%
2022/06/24	8	197.25	6.1	197.07	196.00	1.9	27,640	0.01%
2022/06/23	18	194.03	18	196.36	197.00	0	27,833	0.00%
2022/06/22	8	191.13	4	189.13	188.50	4	28,270	0.01%
2022/06/21	23	196.76	25	196.00	199.00	-2	28,926	-0.01%
2022/06/20	6	195.83	3	199.17	192.50	3	29,007	0.01%
2022/06/17	3	201.33	2	196.50	204.50	1	29,177	0.00%
2022/06/16	1.1	205.86	2	206.00	201.00	-1	28,823	0.00%
2022/06/15	4.1	207.95	5	204.30	203.50	-0.9	29,010	0.00%
2022/06/14	4	206.25	10	205.10	211.00	-6	29,119	-0.02%
2022/06/13	9	213.44	4	209.63	208.50	5	28,965	0.02%
2022/06/10	5.1	212.63	7	215.00	219.00	-1.9	28,896	-0.01%
2022/06/09	6	208.00	6	210.42	212.00	0	28,690	0.00%
2022/06/08	1	200.50	3.2	202.91	206.50	-2.2	28,613	-0.01%
2022/06/07	4	200.00	1	198.00	200.50	3	28,659	0.01%
2022/06/06	3.2	202.34	2	202.75	202.50	1.2	28,801	0.00%
2022/06/02	0	0.00	5	209.70	209.00	-5	28,755	-0.02%
2022/06/01	18	209.31	17	213.03	209.50	1	28,898	0.00%
2022/05/31	11	207.27	9	203.28	203.00	2	28,582	0.01%
2022/05/30	9.1	212.49	7	209.29	207.00	2.1	28,155	0.01%
2022/05/27	30	206.38	30	206.65	212.50	0	27,660	0.00%
2022/05/26	2	198.25	2.1	198.95	198.00	-0.1	27,239	0.00%
2022/05/25	3	192.00	3	191.83	195.00	0	28,257	0.00%
2022/05/24	5	193.00	1	192.93	191.00	4	28,262	0.01%
2022/05/23	11	200.00	13	196.88	194.50	-2	28,328	-0.01%
2022/05/20	15.1	200.43	13	200.46	200.50	2.1	28,185	0.01%
2022/05/19	11	190.64	11	194.86	200.50	0	27,834	0.00%
2022/05/18	5	192.20	12	188.46	193.50	-7	27,147	-0.03%
2022/05/17	6	180.00	4	184.13	186.50	2	26,881	0.01%
2022/05/16	3	174.00	11.2	175.66	178.50	-8.2	26,522	-0.03%
2022/05/13	8	166.44	6	165.33	169.00	2	26,300	0.01%
2022/05/12	7	167.36	4	169.25	165.50	3	26,146	0.01%
2022/05/11	5	177.30	7	176.79	173.00	-2	26,127	-0.01%
2022/05/10	2	172.99	2	169.00	173.00	0	26,129	0.00%
2022/05/09	1	173.00	1	170.00	170.00	0	26,308	0.00%
2022/05/06	6.1	167.14	4	168.00	172.50	2.1	26,350	0.01%
2022/05/05	5	171.30	5	171.50	173.50	0	26,415	0.00%
2022/05/04	0	0.00	1	171.50	167.00	-1	26,359	0.00%
2022/05/03	3	171.17	1	170.00	171.50	2	26,392	0.01%
2022/04/29	74	178.42	75	175.98	174.00	-1	26,523	0.00%
2022/04/28	2.1	172.71	1	170.50	169.50	1.1	26,444	0.00%
2022/04/27	0	0.00	2.4	175.61	175.00	-2.4	26,567	-0.01%
2022/04/26	2	172.75	1.1	175.00	175.00	0.9	26,696	0.00%
2022/04/25	5	171.00	2	171.00	169.50	3	26,938	0.01%
2022/04/22	10	181.20	3	182.33	180.50	7	26,942	0.03%
2022/04/21	52	187.42	54	185.00	185.00	-2	27,071	-0.01%
2022/04/20	4	182.88	5	180.40	179.00	-1	27,297	0.00%
2022/04/19	16	176.16	17	178.03	177.00	-1	27,306	0.00%
2022/04/18	4	172.13	0	0.00	169.50	4	27,393	0.01%
2022/04/15	4	173.88	0	0.00	170.50	4	27,735	0.01%
2022/04/14	10	178.50	12	179.08	179.50	-2	28,304	-0.01%
2022/04/13	1	170.50	2	171.75	173.00	-1	28,427	0.00%
2022/04/12	2	168.00	1	169.00	169.50	1	28,619	0.00%
2022/04/11	3	168.00	4	166.13	168.00	-1	28,722	0.00%
2022/04/08	3	173.67	2	174.50	174.50	1	28,998	0.00%
2022/04/07	1	168.00	1.1	170.64	168.00	-0.1	28,841	0.00%
2022/04/06	13	176.12	13	174.65	176.50	0	28,591	0.00%
2022/04/01	7	180.29	7	180.79	180.50	0	28,306	0.00%
2022/03/31	12	186.21	12	183.63	185.00	0	28,140	0.00%
2022/03/30	28	179.04	30	180.12	179.50	-2	28,215	-0.01%
2022/03/29	6	177.17	5	179.50	179.50	1	27,933	0.00%
2022/03/28	34	178.15	41	179.83	181.50	-7	27,650	-0.03%
2022/03/25	30.1	177.10	30	175.87	177.00	0.1	27,280	0.00%
2022/03/24	11	164.41	11.3	162.70	172.50	-0.3	26,557	0.00%
2022/03/23	3	156.17	2.2	154.95	157.00	0.8	25,865	0.00%
2022/03/22	14	151.86	4	150.00	153.00	10	26,108	0.04%
2022/03/21	0	0.00	12	144.50	144.50	-12	25,879	-0.05%
2022/03/18	4	145.00	3	144.83	145.50	1	26,077	0.00%
2022/03/17	7	139.14	9	138.17	140.00	-2	25,941	-0.01%
2022/03/16	12	130.00	0	0.00	130.00	12	25,870	0.05%
2022/03/15	5.1	129.29	1	131.50	126.50	4.1	26,235	0.02%
2022/03/14	3	131.55	16	131.31	136.00	-13	26,500	-0.05%
2022/03/11	2.1	131.83	2	130.50	132.00	0.1	26,591	0.00%
2022/03/10	5	133.10	2	134.00	131.00	3	26,570	0.01%
2022/03/09	7.1	132.98	7	132.07	134.50	0.1	26,616	0.00%
2022/03/08	4.1	132.51	11	132.68	130.00	-6.9	26,447	-0.03%
2022/03/07	6	138.42	2	143.75	138.00	4	26,398	0.02%
2022/03/04	2	146.75	3	147.67	147.00	-1	26,573	0.00%
2022/03/03	4	147.50	6	149.25	146.50	-2	26,961	-0.01%
2022/03/02	9	147.06	2	147.75	146.50	7	27,141	0.03%
2022/03/01	8	150.50	8	150.06	150.00	0	27,201	0.00%
2022/02/25	8	151.06	7	149.71	147.50	1	27,962	0.00%
2022/02/24	2	147.50	15	152.93	147.00	-13	26,920	-0.05%
2022/02/23	6	151.75	8	150.56	152.50	-2	27,583	-0.01%
2022/02/22	3	146.00	3	144.00	146.00	0	28,880	0.00%
2022/02/21	1	149.00	1	149.00	149.00	0	28,897	0.00%
2022/02/18	11	147.00	1	147.00	146.00	10	28,964	0.03%
2022/02/17	5	144.10	2.8	145.59	146.00	2.2	28,875	0.01%
2022/02/16	7.1	140.29	8	141.25	140.50	-0.9	28,656	0.00%
2022/02/15	3.5	141.00	3	140.67	138.00	0.5	28,612	0.00%
2022/02/14	6.1	141.76	1	143.50	141.50	5.1	28,361	0.02%
2022/02/11	8	148.75	7	148.86	148.50	1	28,145	0.00%
2022/02/10	3	153.50	2	158.00	152.00	1	28,105	0.00%
2022/02/09	9	157.22	10.1	158.04	156.50	-1.1	27,722	0.00%
2022/02/08	2	154.25	0	0.00	154.00	2	27,684	0.01%
2022/02/07	6	152.58	8.3	155.54	157.50	-2.3	27,610	-0.01%
2022/01/26	2	149.50	0	0.00	146.50	2	27,338	0.01%
2022/01/25	1	151.00	1	149.00	147.50	0	27,662	0.00%
2022/01/24	1	153.50	1	154.00	154.50	0	27,855	0.00%
2022/01/21	3	154.00	10	151.70	153.00	-7	27,721	-0.03%
2022/01/20	1.1	156.91	1	157.00	155.50	0.1	27,787	0.00%
2022/01/19	1	156.50	2	159.75	160.00	-1	27,546	0.00%
2022/01/18	1	154.50	11	156.05	157.50	-10	27,586	-0.04%
2022/01/17	5	150.00	9	151.22	153.00	-4	27,342	-0.01%
2022/01/14	10	145.75	10.2	144.51	149.50	-0.2	27,570	0.00%
2022/01/13	4.4	144.10	6	143.17	145.50	-1.6	27,268	-0.01%
2022/01/12	13.1	144.03	10	145.40	146.00	3.1	26,742	0.01%
2022/01/11	18	149.86	11	149.68	148.00	7	26,472	0.03%
2022/01/10	7	149.00	8	148.75	147.00	-1	26,245	0.00%
2022/01/07	15	156.70	12	155.63	150.00	3	25,915	0.01%
2022/01/06	4	151.38	4	157.50	158.50	0	25,141	0.00%
2022/01/05	1	159.50	1	160.00	152.00	0	24,830	0.00%
2022/01/04	1.1	156.91	1	155.00	156.50	0.1	24,805	0.00%
2022/01/03	0.1	156.50	5.2	155.83	155.00	-5.1	24,513	-0.02%
2021/12/30	0	0.00	1.1	149.14	151.00	-1.1	23,918	0.00%
2021/12/29	2	147.50	0	0.00	146.00	2	23,910	0.01%
2021/12/27	6	148.25	1	148.50	146.50	5	23,982	0.02%
2021/12/24	9	148.61	8	149.31	148.00	1	23,720	0.00%
2021/12/23	1	143.00	5	141.90	142.50	-4	22,952	-0.02%
2021/12/22	0.1	138.00	0	0.00	138.00	0.1	23,031	0.00%
2021/12/21	3	137.00	5.1	135.55	136.50	-2.1	23,073	-0.01%
2021/12/20	8.3	137.25	7	139.43	134.00	1.3	23,026	0.01%
2021/12/17	3	141.50	3	142.50	143.00	0	23,008	0.00%
2021/12/16	3.1	141.08	7	141.43	143.00	-3.9	22,816	-0.02%
2021/12/15	4	134.13	4	133.63	135.00	0	22,129	0.00%
2021/12/14	2	132.75	2.1	134.52	135.00	-0.1	21,914	0.00%
2021/12/13	1.2	135.42	1	135.50	135.00	0.2	21,607	0.00%
2021/12/10	2	132.75	1	134.50	136.00	1	21,243	0.00%
2021/12/09	1	136.00	7	135.36	131.50	-6	20,944	-0.03%
2021/12/08	17	128.91	12	131.38	133.00	5	20,495	0.02%
2021/12/07	8	125.13	22	126.18	129.00	-14	20,086	-0.07%
2021/12/06	17	121.50	3	121.83	123.00	14	19,850	0.07%
2021/12/03	7	122.14	12	125.13	127.00	-5	19,809	-0.03%
2021/12/02	1	120.00	20	120.50	118.00	-19	19,497	-0.10%
2021/12/01	4	120.88	5	121.00	122.00	-1	19,303	-0.01%
2021/11/30	34	125.40	56	125.42	125.50	-22	19,069	-0.12%
2021/11/29	37	120.43	11	119.68	123.00	26	18,690	0.14%
2021/11/26	5	118.20	5	117.00	116.50	0	18,253	0.00%
2021/11/25	1	124.50	7	122.21	124.00	-6	18,128	-0.03%
2021/11/24	43	121.87	26.1	120.04	121.50	17	18,025	0.09%
2021/11/23	19	121.24	31	119.98	122.00	-12	17,380	-0.07%
2021/11/22	66.1	118.28	50	120.68	121.00	16.1	17,102	0.09%
2021/11/19	4	113.13	39.3	115.94	117.00	-35.3	16,077	-0.22%
2021/11/18	3	104.00	20	106.50	106.50	-17	14,565	-0.12%
2021/11/17	9	94.74	43	95.56	97.00	-34	14,477	-0.23%
2021/11/16	7	93.13	1	93.00	93.00	6	14,555	0.04%
2021/11/15	29	93.46	21	93.09	92.90	8	14,594	0.05%
2021/11/12	18	94.71	17	94.27	94.00	1	14,618	0.01%
2021/11/11	3	91.87	6	92.25	91.30	-3	14,472	-0.02%
2021/11/10	6.1	90.24	6	90.82	90.40	0.1	14,615	0.00%
2021/11/09	7	91.09	34	92.75	90.40	-27	14,599	-0.18%
2021/11/08	25.1	89.32	4	88.73	88.30	21.1	14,387	0.15%
2021/11/05	50.1	88.71	79	91.27	93.40	-28.9	14,490	-0.20%
2021/11/04	48	93.06	43	91.51	90.60	5	14,242	0.04%
2021/11/03	35	93.70	27	93.53	93.70	8	14,336	0.06%
2021/11/02	43	95.81	18.2	93.23	93.10	24.8	14,258	0.17%
2021/11/01	26.1	95.10	41	95.41	95.60	-14.9	13,772	-0.11%
2021/10/29	19	91.24	2	91.50	91.90	17	13,483	0.13%
2021/10/28	57.1	90.75	50	90.43	90.90	7.1	13,464	0.05%
2021/10/27	45	88.28	16	88.16	88.20	29	13,179	0.22%
2021/10/26	6	88.48	16	90.10	88.30	-10	13,181	-0.08%
2021/10/25	13	86.59	3	86.83	87.10	10	12,835	0.08%
2021/10/22	8	85.36	11	85.96	86.60	-3	12,899	-0.02%
2021/10/21	0	0.00	1	82.80	81.10	-1	12,593	-0.01%
2021/10/19	1	82.30	1	81.60	82.00	0	12,849	0.00%
2021/10/18	3	79.60	2	79.95	80.50	1	12,887	0.01%
2021/10/15	0	0.00	13	78.72	79.00	-13	13,101	-0.10%
2021/10/14	0	74.90	0	0.00	74.50	0	13,458	0.00%
2021/10/13	12	78.68	10	77.20	77.30	2	13,687	0.01%
2021/10/12	4	78.70	9	78.84	78.90	-5	13,570	-0.04%
2021/10/08	0	0.00	1	74.20	74.00	-1	13,284	-0.01%
2021/10/06	0	0.00	1	71.70	70.70	-1	13,536	-0.01%
2021/10/05	5	69.50	5	70.70	70.60	0	13,501	0.00%
2021/10/04	3	69.83	0	0.00	69.00	3	13,401	0.02%
2021/10/01	5	73.90	9	72.60	72.50	-4	13,377	-0.03%
2021/09/30	2.1	73.71	2	74.15	73.80	0.1	13,553	0.00%
2021/09/29	21	73.65	11	73.83	73.10	10	13,839	0.07%
2021/09/28	6	79.62	0	0.00	78.70	6	13,692	0.04%
2021/09/27	1	81.50	2.2	82.69	82.40	-1.2	13,539	-0.01%
2021/09/24	0	0.00	7	79.47	82.50	-7	13,495	-0.05%
2021/09/23	2	77.80	1	77.50	78.80	1	13,274	0.01%
2021/09/22	1	76.40	1	75.70	75.70	0	13,293	0.00%
2021/09/16	0.1	76.40	0	0.00	76.50	0.1	13,475	0.00%
2021/09/15	2	76.55	0	0.00	76.20	2	13,604	0.01%
2021/09/14	0	0.00	2	78.05	78.10	-2	13,889	-0.01%
2021/09/13	19	78.67	14	79.18	77.50	5	14,245	0.04%
2021/09/10	0	0.00	31	79.10	78.90	-31	14,266	-0.22%
2021/09/09	6	76.33	7.2	76.40	77.30	-1.2	14,264	-0.01%
2021/09/08	1	76.50	12.8	77.03	76.30	-11.8	14,439	-0.08%
2021/09/07	2	73.11	2	73.65	75.20	0	14,533	0.00%
2021/09/03	2	76.10	11.3	76.52	75.80	-9.3	14,783	-0.06%
2021/09/02	13	77.30	0	0.00	75.80	13	14,745	0.09%
2021/08/31	14	77.69	1	78.30	78.30	13	14,683	0.09%
2021/08/30	2.1	80.16	2	80.45	80.50	0.1	14,568	0.00%
2021/08/27	13.2	83.05	2	83.05	82.40	11.2	14,439	0.08%
2021/08/26	5	79.36	3	80.13	80.30	2	14,087	0.01%
2021/08/25	2	76.35	2	76.95	77.00	0	14,095	0.00%
2021/08/24	1	75.60	2.8	75.79	76.00	-1.8	14,144	-0.01%
2021/08/23	22	77.54	0	0.00	77.50	22	14,026	0.16%
2021/08/19	0.2	76.70	0	0.00	73.00	0.2	13,602	0.00%
2021/08/18	3.3	75.35	10.2	73.37	77.10	-6.9	13,620	-0.05%
2021/08/17	9	74.12	5	74.00	71.70	4	13,630	0.03%
2021/08/16	6	74.00	14.1	73.79	76.20	-8.1	13,559	-0.06%
2021/08/13	0.4	77.08	0	0.00	76.00	0.4	13,425	0.00%
2021/08/12	0.1	77.30	1	76.30	78.80	-0.9	13,651	-0.01%
2021/08/11	4.2	79.52	0	0.00	77.20	4.2	13,660	0.03%
2021/08/10	5	81.68	6	82.08	82.80	-1	13,480	-0.01%
2021/08/09	3.4	82.75	1	82.70	80.90	2.4	13,602	0.02%
2021/08/06	4	88.13	5.2	87.84	87.30	-1.2	13,439	-0.01%
2021/08/05	0	0.00	4.1	87.81	88.30	-4.1	13,551	-0.03%
2021/08/04	2.1	87.86	3	88.80	88.20	-1	13,790	-0.01%
2021/08/03	7	86.99	9	86.28	87.80	-2	13,794	-0.01%
2021/08/02	3.1	82.22	3	83.50	83.10	0.1	13,646	0.00%
2021/07/30	1.3	80.97	2	81.65	80.60	-0.7	13,528	-0.01%
2021/07/29	2	82.25	1	81.70	83.10	1	13,469	0.01%
2021/07/28	4.4	81.34	0	0.00	82.20	4.4	13,456	0.03%
2021/07/27	3.7	87.61	1	89.50	85.10	2.7	13,395	0.02%
2021/07/26	3	89.43	1.2	91.66	89.70	1.9	13,392	0.01%
2021/07/23	0.2	86.45	0.2	87.00	87.20	0.1	13,495	0.00%
2021/07/22	13.2	87.55	4	86.98	86.70	9.2	13,627	0.07%
2021/07/21	4.8	88.35	2	88.24	84.70	2.8	13,517	0.02%
2021/07/20	9.4	90.26	3.1	92.12	91.70	6.3	13,586	0.05%
2021/07/19	11	88.99	2	86.36	89.60	9	13,331	0.07%
2021/07/15	15	83.30	0	0.00	83.80	15	13,148	0.11%
2021/07/09	0	0.00	1	83.00	83.20	-1	12,932	-0.01%
2021/07/08	0.1	82.00	0	0.00	82.10	0.1	12,967	0.00%
2021/07/07	1	80.50	2	81.70	81.60	-1	12,863	-0.01%
2021/07/06	6	82.00	6	82.12	80.10	0	12,696	0.00%
2021/07/01	0.1	74.20	0	0.00	74.20	0.1	12,619	0.00%
2021/06/30	0	0.00	2.1	73.77	74.60	-2.1	12,526	-0.02%
2021/06/29	0	0.00	9	74.28	74.10	-9	12,405	-0.07%
2021/06/28	2	75.80	2	74.20	75.60	0	12,425	0.00%
2021/06/25	0	0.00	2.1	73.38	73.40	-2.1	12,329	-0.02%
2021/06/24	2	73.25	0	0.00	73.50	2	12,357	0.02%
2021/06/23	5	76.60	5	75.64	74.80	0	12,292	0.00%
2021/06/22	6	73.42	4.1	72.80	72.40	2	12,022	0.02%
2021/06/21	0	0.00	4	70.43	70.40	-4	11,687	-0.03%
2021/06/18	2	70.20	1.1	71.15	70.60	1	11,698	0.01%
2021/06/17	2	70.60	0	0.00	71.20	2	11,722	0.02%
2021/06/16	12	68.78	11	68.53	69.30	1	11,791	0.01%
2021/06/15	4	67.55	7	66.91	67.80	-3	11,687	-0.03%
2021/06/11	1	64.10	0	0.00	63.60	1	11,555	0.01%
2021/06/09	1	63.80	1	65.10	65.00	0	11,889	0.00%
2021/06/08	0	0.00	1	66.00	64.80	-1	11,937	-0.01%
2021/06/07	2	63.55	2	63.55	64.10	0	11,934	0.00%
2021/06/04	0	0.00	1	65.00	64.30	-1	11,845	-0.01%
2021/06/03	3	65.17	8	65.40	65.80	-5	11,859	-0.04%
2021/06/02	0	0.00	7	64.96	64.30	-7	11,861	-0.06%
2021/06/01	7	63.76	1	62.90	64.00	6	11,763	0.05%
2021/05/28	4	61.38	3	61.20	61.50	1	11,730	0.01%
2021/05/27	5	60.80	1	61.30	60.80	4	11,814	0.03%
2021/05/26	13.1	61.28	9	61.70	62.00	4.1	11,829	0.03%
2021/05/25	4.1	59.71	36	59.58	62.10	-31.9	11,766	-0.27%
2021/05/24	21	57.63	5	57.90	57.70	16	11,779	0.14%
2021/05/21	3.1	57.74	21	57.99	57.60	-17.9	11,816	-0.15%
2021/05/20	17.2	58.14	19	58.97	57.50	-1.9	11,905	-0.02%
2021/05/19	7.1	56.47	0	0.00	56.80	7.1	11,823	0.06%
2021/05/18	11.1	55.61	0	0.00	55.80	11.1	12,099	0.09%
2021/05/17	1.2	53.65	35	53.91	52.20	-33.8	12,110	-0.28%
2021/05/14	1.4	56.61	1	58.20	56.80	0.4	11,978	0.00%
2021/05/13	12.2	55.95	1	55.10	55.20	11.2	11,918	0.09%
2021/05/12	2.3	55.43	2	52.20	54.50	0.3	11,847	0.00%
2021/05/11	20.1	58.10	1	55.50	55.30	19.1	11,750	0.16%
2021/05/10	1.3	60.03	0	0.00	59.90	1.3	12,020	0.01%
2021/05/07	0.4	61.13	2	61.50	61.40	-1.6	12,225	-0.01%
2021/05/06	1.5	60.09	0	0.00	59.00	1.5	12,352	0.01%
2021/05/05	3.4	60.28	1	61.60	58.90	2.4	12,507	0.02%
2021/05/04	12.6	60.28	2	58.30	60.50	10.6	12,696	0.08%
2021/05/03	0.3	65.35	2	65.15	63.00	-1.7	12,729	-0.01%
2021/04/29	17	67.28	1	68.10	66.40	16	12,823	0.12%
2021/04/28	2	66.30	3	65.57	65.70	-1	12,537	-0.01%
2021/04/27	7	62.86	24	62.64	62.30	-17	12,354	-0.14%
2021/04/26	11	62.12	4	63.00	62.80	7	12,303	0.06%
2021/04/23	5	59.70	7	61.13	61.40	-2	11,914	-0.02%
2021/04/22	0	0.00	2	57.40	55.90	-2	11,783	-0.02%
2021/04/21	2	57.80	40	57.40	57.30	-38	11,799	-0.32%
2021/04/20	0	57.10	11	56.98	57.40	-11	11,736	-0.09%
2021/04/19	0	0.00	1	55.80	55.60	-1	11,704	-0.01%
2021/04/16	3	55.20	0	0.00	55.20	3	11,708	0.03%
2021/04/15	3	55.30	2	55.75	56.00	1	11,723	0.01%
2021/04/14	1	53.00	0	0.00	52.90	1	11,656	0.01%
2021/04/13	0	0.00	2	53.90	54.00	-2	11,682	-0.02%
2021/04/12	1	55.00	0	0.00	54.60	1	12,037	0.01%
2021/04/09	3	55.97	1	55.30	55.30	2	12,358	0.02%
2021/04/08	0	0.00	2	57.05	57.00	-2	12,227	-0.02%
2021/04/07	50	55.47	2	55.90	56.70	48	12,186	0.39%
2021/04/06	6	55.15	0	0.00	54.90	6	12,081	0.05%
2021/04/01	6	55.00	11	54.73	55.00	-5	12,093	-0.04%
2021/03/31	0.1	55.10	2	54.80	55.10	-1.9	12,061	-0.02%
2021/03/30	2	54.50	0	0.00	54.20	2	12,004	0.02%
2021/03/29	0	0.00	4	54.38	54.20	-4	12,152	-0.03%
2021/03/26	2	53.80	2	53.80	54.50	0	12,295	0.00%
2021/03/25	1	53.40	1	53.70	53.30	0	12,454	0.00%
2021/03/24	0	0.00	2	53.95	54.30	-2	12,934	-0.02%
2021/03/23	6	53.95	1	53.80	53.40	5	13,027	0.04%
2021/03/22	3	54.60	0	0.00	54.70	3	13,350	0.02%
2021/03/19	3	53.70	7	54.53	54.80	-4	13,461	-0.03%
2021/03/18	1	53.50	1	53.80	53.90	0	13,316	0.00%
2021/03/17	9	52.60	3	53.50	52.60	6	13,694	0.04%
2021/03/16	11	53.45	8	53.28	53.50	3	13,719	0.02%
2021/03/15	4	51.38	3	51.13	52.10	1	13,566	0.01%
2021/03/12	2	49.90	1	50.10	50.40	1	13,435	0.01%
2021/03/11	1.1	50.18	0	0.00	51.10	1.1	13,364	0.01%
2021/03/08	1	48.70	0	0.00	49.20	1	13,596	0.01%
2021/03/05	0.1	50.00	1	50.10	49.00	-0.9	13,605	-0.01%
2021/03/03	2	50.70	0	0.00	50.90	2	13,466	0.01%
2021/03/02	1.1	51.54	0	0.00	50.80	1.1	13,458	0.01%
2021/02/26	0.1	50.60	0	0.00	50.50	0.1	13,419	0.00%
2021/02/25	0.1	50.70	1	50.90	51.10	-0.9	13,502	-0.01%
2021/02/24	3	50.87	0	0.00	49.70	3	13,605	0.02%
2021/02/23	0	0.00	1	52.20	51.40	-1	13,783	-0.01%
2021/02/22	1	54.30	2	53.65	53.00	-1	13,846	-0.01%
2021/02/19	2	52.15	4	52.00	52.60	-2	13,716	-0.01%
2021/02/18	14	51.51	10	51.50	52.60	4	13,480	0.03%
2021/02/17	2	49.15	0	0.00	49.35	2	13,096	0.02%
2021/02/05	1	47.85	1	48.20	48.05	0	12,921	0.00%
2021/02/03	1	49.80	3	49.42	49.90	-2	12,713	-0.02%
2021/02/02	0	0.00	10	49.50	49.60	-10	12,568	-0.08%
2021/02/01	10.1	50.09	1	50.50	50.50	9.1	12,400	0.07%
2021/01/29	2	49.40	17	49.64	49.10	-15	11,970	-0.13%
2021/01/28	15	48.05	8	48.09	47.20	7	11,788	0.06%
2021/01/27	8	49.73	5	49.30	49.55	3	11,599	0.03%
2021/01/25	0	0.00	1	48.95	48.60	-1	11,053	-0.01%
2021/01/22	14	47.19	30	47.30	48.10	-16	10,747	-0.15%
2021/01/21	1	45.20	9	45.16	45.35	-8	10,434	-0.08%
2021/01/19	4	44.48	0	0.00	44.55	4	10,227	0.04%
2021/01/15	5	44.51	4	44.43	44.30	1	10,066	0.01%
2021/01/14	2	45.43	4	45.38	45.25	-2	9,898	-0.02%
2021/01/12	22	46.57	0	0.00	46.30	22	9,641	0.23%
2021/01/11	0	0.00	7	47.63	47.80	-7	9,521	-0.07%
2021/01/08	14	47.65	25	47.72	47.45	-11	9,504	-0.12%
2021/01/05	5.1	49.14	3	48.95	49.00	2.1	9,338	0.02%
2021/01/04	8	48.73	33	47.28	48.50	-25	8,979	-0.28%
2020/12/31	0	0.00	2	45.90	45.80	-2	8,581	-0.02%
2020/12/30	0	0.00	1	46.10	45.95	-1	8,502	-0.01%
2020/12/29	20	45.74	0	0.00	45.65	20	8,427	0.24%
2020/12/28	5	46.28	7	46.44	46.65	-2	8,355	-0.02%
2020/12/25	2	45.38	2	45.60	45.30	0	8,273	0.00%
2020/12/24	2	45.88	0	0.00	45.45	2	8,225	0.02%
2020/12/22	3	48.07	11	48.21	45.50	-8	8,084	-0.10%
2020/12/21	10	46.80	33	46.79	48.20	-23	7,859	-0.29%
2020/12/18	11	47.76	15	47.70	46.10	-4	7,645	-0.05%
2020/12/17	23	46.20	0	0.00	46.30	23	7,137	0.32%
2020/12/16	14	46.82	31	46.78	46.90	-17	6,983	-0.24%
2020/12/15	1	44.55	15	44.60	43.80	-14	6,570	-0.21%
2020/12/14	8	45.53	13	45.52	46.00	-5	6,367	-0.08%
2020/12/11	10	45.11	25	45.12	45.40	-15	6,225	-0.24%
2020/12/10	10	42.75	18	43.13	43.45	-8	5,707	-0.14%
2020/12/09	1	42.20	3	42.08	42.20	-2	5,573	-0.04%
2020/12/08	0	0.00	1	42.85	42.85	-1	5,507	-0.02%
2020/12/07	5	42.88	0	0.00	42.90	5	5,773	0.09%
2020/12/04	25	43.23	10	43.40	43.05	15	5,885	0.25%
2020/12/03	1	42.95	1	43.20	42.75	0	5,731	0.00%
2020/12/02	2	42.93	0	0.00	42.55	2	5,636	0.04%
2020/12/01	0.1	42.50	2	42.25	42.50	-1.9	5,581	-0.03%
2020/11/30	0	0.00	2	41.63	41.00	-2	5,576	-0.04%
2020/11/27	0	0.00	1	41.85	41.75	-1	5,694	-0.02%
2020/11/25	6	41.70	0	0.00	41.90	6	5,880	0.10%
2020/11/24	0	0.00	4	42.35	42.10	-4	6,174	-0.06%
2020/11/23	19	43.01	11	42.62	42.80	8	6,054	0.13%
2020/11/20	2	41.73	1	41.95	41.90	1	5,885	0.02%
2020/11/19	10	40.65	11	40.69	40.70	-1	5,592	-0.02%
2020/11/18	0	0.00	4	39.75	39.95	-4	5,521	-0.07%
2020/11/17	1	39.40	0	0.00	38.90	1	5,601	0.02%
2020/11/16	1	39.30	1	39.35	39.35	0	5,868	0.00%
2020/11/10	2	39.60	1	39.45	39.40	1	6,801	0.01%
2020/11/09	2	39.98	1	39.95	39.80	1	7,407	0.01%
2020/11/06	0	0.00	5	39.87	39.30	-5	7,464	-0.07%
2020/11/05	1	39.70	1	39.70	39.30	0	7,547	0.00%
2020/11/04	0	0.00	1	39.25	39.45	-1	7,610	-0.01%
2020/10/30	1	38.25	0	0.00	38.25	1	7,765	0.01%
2020/10/29	0	0.00	10	38.45	39.05	-10	7,884	-0.13%
2020/10/28	3	39.45	5	39.27	39.20	-2	7,902	-0.03%
2020/10/26	0	38.85	0	0.00	39.10	0	7,938	0.00%
2020/10/22	1	39.05	2	39.05	39.10	-1	8,123	-0.01%
2020/10/19	1	38.60	1	39.00	38.85	0	8,349	0.00%
2020/10/15	2	39.53	2	39.40	39.50	0	8,647	0.00%
2020/10/14	2	38.93	2	39.40	39.65	0	8,656	0.00%
2020/10/13	1	36.90	0	0.00	38.10	1	8,795	0.01%
2020/10/12	1	38.30	0	0.00	37.50	1	8,885	0.01%
2020/10/08	1	38.60	1	38.20	38.35	0	8,979	0.00%
2020/10/07	1	38.85	0	0.00	38.70	1	9,186	0.01%
2020/10/06	1	39.20	0	0.00	39.05	1	9,384	0.01%
2020/10/05	1	38.10	6	38.45	38.55	-5	9,582	-0.05%
2020/09/28	3	37.73	1	37.95	37.90	2	10,155	0.02%
2020/09/25	5	37.71	0	0.00	37.60	5	10,413	0.05%
2020/09/24	3	38.83	14	39.05	38.55	-11	10,511	-0.10%
2020/09/23	15	39.60	0	0.00	39.55	15	10,802	0.14%
2020/09/22	1	40.00	1	40.10	40.05	0	11,084	0.00%
2020/09/21	1	40.40	0	0.00	40.20	1	11,099	0.01%
2020/09/18	2	40.65	0	0.00	40.70	2	11,199	0.02%
2020/09/16	1	41.70	0	0.00	41.30	1	11,249	0.01%
2020/09/14	0	0.00	2	41.53	41.70	-2	11,693	-0.02%
2020/09/10	15	41.51	15	41.15	40.80	0	12,189	0.00%
2020/09/09	1	41.10	2	41.38	41.15	-1	12,078	-0.01%
2020/09/08	1	40.15	0	0.00	40.00	1	11,968	0.01%
2020/09/04	1	40.55	5	40.55	40.65	-4	12,307	-0.03%
2020/09/03	9	41.68	3	41.32	41.00	6	12,619	0.05%
2020/09/02	7	41.53	7	41.04	41.15	0	13,279	0.00%
2020/09/01	1	40.75	0	0.00	40.60	1	13,354	0.01%
2020/08/28	3	41.40	6	41.69	41.40	-3	13,442	-0.02%
2020/08/26	0	0.00	1	40.00	39.80	-1	13,449	-0.01%
2020/08/25	0	0.00	1	39.35	40.10	-1	13,704	-0.01%
2020/08/21	5	38.38	4	38.64	38.50	1	14,062	0.01%
2020/08/20	27	38.24	15	37.90	38.50	12	14,188	0.08%
2020/08/19	4	40.29	3	40.47	40.10	1	14,272	0.01%
2020/08/18	2	41.48	5	42.16	41.20	-3	14,805	-0.02%
2020/08/17	3	43.88	4	43.85	43.50	-1	15,335	-0.01%
2020/08/14	3	43.45	0	0.00	43.55	3	15,665	0.02%
2020/08/13	5	43.20	13	43.93	44.00	-8	16,035	-0.05%
2020/08/12	0	0.00	2	40.75	40.90	-2	15,663	-0.01%
2020/08/10	0	0.00	5	41.82	40.60	-5	15,931	-0.03%
2020/08/04	0	0.00	1	42.25	41.50	-1	17,247	-0.01%
2020/08/03	1	41.05	1	40.95	41.20	0	17,674	0.00%
2020/07/28	0	0.00	1	39.85	39.45	-1	17,901	-0.01%
2020/07/27	1	40.90	26	40.89	40.55	-25	17,835	-0.14%
2020/07/24	1	41.65	0	0.00	41.30	1	17,873	0.01%
2020/07/23	1	41.95	0	0.00	42.00	1	17,960	0.01%
2020/07/22	1	42.25	4	42.70	42.80	-3	18,107	-0.02%
2020/07/21	4	41.50	8	41.49	41.50	-4	17,986	-0.02%
2020/07/17	3	40.18	0	0.00	39.85	3	17,837	0.02%
2020/07/16	1	42.70	2	43.35	43.25	-1	17,635	-0.01%
2020/07/15	1	42.55	1	42.80	42.50	0	17,423	0.00%
2020/07/14	1	42.95	20	42.89	42.50	-19	17,379	-0.11%
2020/07/13	0	0.00	1	43.85	44.50	-1	17,295	-0.01%
2020/07/10	0	0.00	2	42.65	42.50	-2	17,133	-0.01%
2020/07/09	24	41.84	10	41.71	41.95	14	16,925	0.08%
2020/07/08	8	43.41	2	43.75	43.85	6	16,649	0.04%
2020/07/07	0	0.00	10	43.30	43.50	-10	16,597	-0.06%
2020/07/06	0	0.00	31	44.80	44.00	-31	16,597	-0.19%
2020/07/03	0	0.00	4	43.14	43.00	-4	16,418	-0.02%
2020/07/02	7	42.90	11	43.84	43.95	-4	16,271	-0.02%
2020/07/01	4	41.39	31.7	41.26	41.95	-27.7	15,947	-0.17%
2020/06/30	0	0.00	3	40.85	40.60	-3	15,644	-0.02%
2020/06/29	1	40.45	2	40.83	40.65	-1	15,658	-0.01%
2020/06/24	1	40.70	0	0.00	40.50	1	15,616	0.01%
2020/06/23	9	40.89	1	40.90	40.65	8	15,686	0.05%
2020/06/22	2	40.68	0	0.00	40.55	2	15,677	0.01%
2020/06/19	24	40.77	3	40.50	40.50	21	15,803	0.13%
2020/06/18	21	40.15	6	39.91	40.60	15	15,511	0.10%
2020/06/16	0	0.00	10	38.20	38.75	-10	15,016	-0.07%
2020/06/15	5	38.15	0	0.00	37.70	5	15,009	0.03%
2020/06/12	13	38.28	0	0.00	37.95	13	14,993	0.09%
2020/06/11	0	0.00	1	38.05	38.20	-1	14,908	-0.01%
2020/06/10	5	37.26	1	37.60	38.05	4	14,791	0.03%
2020/06/09	1	39.55	5	38.88	37.35	-4	14,569	-0.03%
2020/06/08	5	41.00	14	40.43	40.55	-9	13,891	-0.06%
2020/06/05	9	40.80	2	40.40	40.80	7	13,694	0.05%
2020/06/04	3	40.68	2	40.80	40.35	1	13,703	0.01%
2020/06/03	7	41.74	7	41.46	41.10	0	13,553	0.00%
2020/06/02	6	41.21	4	41.54	41.00	2	13,320	0.02%
2020/06/01	8	41.01	40	41.05	41.85	-32	13,121	-0.24%
2020/05/29	20	41.06	16	40.91	40.60	4	12,818	0.03%
2020/05/28	25	40.95	56	40.88	40.55	-31	12,660	-0.24%
2020/05/27	0	0.00	6	41.59	41.60	-6	12,319	-0.05%
2020/05/26	12	42.67	0	0.00	41.70	12	12,135	0.10%
2020/05/25	25	41.93	98	41.99	42.30	-73	11,780	-0.62%
2020/05/22	2	39.90	31	39.85	39.80	-29	11,043	-0.26%
2020/05/21	3	38.43	3	38.85	38.85	0	10,233	0.00%
2020/05/20	15	36.98	47.3	37.26	39.05	-32.3	9,765	-0.33%
2020/05/19	0	36.30	2	37.10	36.30	-2	9,161	-0.02%
2020/05/18	2	36.10	0	0.00	36.10	2	8,953	0.02%
2020/05/15	2	35.83	1	35.35	35.80	1	8,840	0.01%
2020/05/14	7	37.46	8	37.27	36.50	-1	8,503	-0.01%
2020/05/13	26	36.45	8	36.69	37.45	18	8,158	0.22%
2020/05/12	19	35.61	20	36.05	35.85	-1	7,777	-0.01%
2020/05/11	6	34.35	13	34.47	34.90	-7	7,351	-0.10%
2020/05/08	4	33.25	34	33.19	33.00	-30	6,940	-0.43%
2020/05/07	2	31.95	4	31.99	31.95	-2	6,412	-0.03%
2020/05/06	10	30.80	11	31.13	31.25	-1	6,293	-0.02%
2020/05/04	0	0.00	1	30.45	30.55	-1	6,093	-0.02%
2020/04/30	0	0.00	5	31.00	31.00	-5	6,073	-0.08%
2020/04/29	1	30.65	1	31.20	30.75	0	6,055	0.00%
2020/04/28	1	31.00	3	30.98	30.95	-2	6,023	-0.03%
2020/04/27	2	30.38	4	30.66	30.80	-2	5,969	-0.03%
2020/04/24	1	28.25	1	28.95	28.95	0	5,749	0.00%
2020/04/22	3	27.45	2	27.70	28.10	1	5,707	0.02%
2020/04/21	1	28.70	1	28.85	27.80	0	5,660	0.00%
2020/04/20	0	0.00	6	28.91	28.85	-6	5,640	-0.11%
2020/04/17	0	0.00	2	28.80	28.75	-2	5,625	-0.04%
2020/04/16	1	29.10	5	28.69	29.10	-4	5,528	-0.07%
2020/04/15	6	28.18	0	0.00	28.15	6	5,394	0.11%
2020/04/14	3	27.82	0	0.00	27.90	3	5,394	0.06%
2020/04/13	4	27.65	8	27.83	27.50	-4	5,393	-0.07%
2020/04/10	5	27.80	5	27.70	27.80	0	5,406	0.00%
2020/04/09	0	0.00	3	28.20	27.60	-3	5,419	-0.06%
2020/04/08	0	0.00	2	26.70	26.80	-2	5,307	-0.04%
2020/04/07	1	25.75	4	25.73	25.90	-3	5,205	-0.06%
2020/03/31	1	25.00	8	24.96	24.70	-7	5,167	-0.14%
2020/03/30	5	24.88	12	24.43	25.10	-7	5,085	-0.14%
2020/03/27	1	24.65	2	24.50	24.60	-1	4,988	-0.02%
2020/03/26	2	23.93	2	23.85	24.05	0	4,862	0.00%
2020/03/25	21	24.88	13	25.17	24.30	8	4,773	0.17%
2020/03/24	13	23.32	0	0.00	23.75	13	4,530	0.29%
2020/03/23	10	21.55	0	0.00	21.60	10	4,424	0.23%
2020/03/20	32	22.55	0	0.00	22.60	32	4,426	0.72%
2020/03/19	21	22.30	0	0.00	21.00	21	4,364	0.48%
2020/03/18	3	22.55	4	22.40	22.40	-1	4,298	-0.02%
2020/03/17	2	22.10	0	0.00	22.00	2	4,367	0.05%
2020/03/16	15	23.87	0	0.00	23.70	15	4,396	0.34%
2020/03/13	5	23.77	11	23.73	25.00	-6	4,384	-0.14%
2020/03/12	9	26.61	8	27.06	26.15	1	4,318	0.02%
2020/03/11	4	28.30	0	0.00	28.25	4	4,250	0.09%
2020/03/10	12	28.25	1	28.10	28.40	11	4,285	0.26%
2020/03/09	4	29.35	14	29.35	29.00	-10	4,176	-0.24%
2020/03/06	2	30.30	0	0.00	30.30	2	4,136	0.05%
2020/03/04	0	0.00	10	30.20	30.30	-10	4,292	-0.23%
2020/02/27	1	31.05	37	31.04	30.90	-36	4,561	-0.79%
2020/02/25	0	0.00	1	30.90	31.10	-1	5,137	-0.02%
2020/02/20	1	31.20	0	0.00	31.05	1	5,187	0.02%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/02/05	0	0.00	12	29.35	29.35	-12	6,321	-0.19%
2020/02/03	1	28.25	0	0.00	29.35	1	6,363	0.02%
2020/01/31	11	29.71	6	29.68	29.75	5	6,368	0.08%
2020/01/30	3	29.70	14	29.55	29.00	-11	6,404	-0.17%
2020/01/20	1	31.50	0	0.00	31.50	1	6,284	0.02%
2020/01/17	1	31.45	0	0.00	31.40	1	6,288	0.02%
2020/01/16	6	31.60	0	0.00	31.60	6	6,288	0.10%
2020/01/09	0	0.00	2	30.60	30.60	-2	6,472	-0.03%
2020/01/07	0	0.00	1	31.05	31.10	-1	6,774	-0.01%
2020/01/02	10	31.80	1	31.80	31.90	9	7,116	0.13%
2019/12/18	1	30.95	1	31.15	31.10	0	7,423	0.00%
2019/12/16	1	31.00	2	30.70	31.00	-1	7,349	-0.01%
2019/12/13	1	30.30	0	0.00	30.20	1	7,288	0.01%
2019/12/12	1	30.20	1	30.75	30.20	0	7,172	0.00%
2019/12/11	11	30.71	0	0.00	30.80	11	7,033	0.16%
2019/12/10	1	31.45	0	0.00	31.45	1	6,910	0.01%
2019/12/09	0	0.00	5	31.40	31.35	-5	6,856	-0.07%
2019/12/05	3	31.88	3	31.92	31.90	0	6,892	0.00%
2019/12/03	0	0.00	1	31.70	31.65	-1	6,889	-0.01%
2019/12/02	30	31.58	3	31.87	31.30	27	6,883	0.39%
2019/11/29	2	32.48	2	32.55	32.30	0	6,830	0.00%
2019/11/28	4	32.80	2	32.65	32.70	2	6,789	0.03%
2019/11/27	5	33.05	1	32.90	33.15	4	6,741	0.06%
2019/11/26	1	32.70	1	33.10	32.60	0	6,676	0.00%
2019/11/25	13	33.21	44	32.97	32.60	-31	6,607	-0.47%
2019/11/22	47	32.86	13	32.46	32.55	34	6,450	0.53%
2019/11/21	0	0.00	4	31.20	32.05	-4	6,166	-0.06%
2019/11/19	1	32.35	0	0.00	32.00	1	6,753	0.01%
2019/11/18	6	31.88	0	0.00	32.05	6	6,768	0.09%
2019/11/15	3	32.15	3	32.40	31.85	0	6,786	0.00%
2019/11/13	1	32.15	0	0.00	31.80	1	6,794	0.01%
2019/11/12	7	32.66	0	0.00	32.55	7	6,786	0.10%
2019/11/11	7	32.46	8	32.86	32.55	-1	6,729	-0.01%
2019/11/08	9	32.83	6	32.86	32.85	3	6,584	0.05%
2019/11/07	3	31.80	0	0.00	31.75	3	6,266	0.05%
2019/11/05	7	32.40	28	32.74	32.75	-21	6,175	-0.34%
2019/11/04	2	31.50	9	31.95	32.05	-7	5,941	-0.12%
2019/10/31	0	0.00	20	30.13	29.95	-20	5,708	-0.35%
2019/10/30	1	29.85	1	30.05	30.00	0	5,678	0.00%
2019/10/25	20	31.51	1	31.55	31.55	19	5,527	0.34%
2019/10/24	0	0.00	12	31.70	31.75	-12	5,522	-0.22%
2019/10/23	13	31.95	0	0.00	31.50	13	5,547	0.23%
2019/10/22	5	32.35	1	32.30	32.00	4	5,538	0.07%
2019/10/15	12	31.71	4	31.10	30.90	8	5,293	0.15%
2019/10/14	11	30.25	11	30.89	31.00	0	5,017	0.00%
2019/10/09	0	0.00	20	30.50	30.70	-20	4,732	-0.42%
2019/10/08	0	0.00	3	30.63	30.70	-3	4,734	-0.06%
2019/10/07	1	30.30	1	30.50	30.90	0	4,709	0.00%
2019/10/04	6	29.98	0	0.00	29.80	6	4,594	0.13%
2019/10/03	1	30.10	6	29.97	30.10	-5	4,570	-0.11%
2019/09/27	1	28.25	0	0.00	28.15	1	4,302	0.02%
2019/09/26	4	28.93	20	29.00	28.90	-16	4,295	-0.37%
2019/09/25	0	0.00	24	28.88	28.90	-24	4,321	-0.56%
2019/09/24	1	28.85	0	0.00	29.00	1	4,368	0.02%
2019/09/19	2	28.30	0	0.00	28.35	2	4,363	0.05%
2019/09/17	4	28.73	0	0.00	28.55	4	4,408	0.09%
2019/09/16	2	28.85	0	0.00	28.90	2	4,514	0.04%
2019/09/11	0	0.00	1	28.90	28.75	-1	4,673	-0.02%
2019/09/09	4	29.41	0	0.00	29.40	4	4,526	0.09%
2019/09/02	5	28.15	0	0.00	28.25	5	4,558	0.11%
2019/08/30	28	28.14	0	0.00	27.90	28	4,556	0.61%
2019/08/29	1	28.15	2	28.25	27.90	-1	4,525	-0.02%
2019/08/28	6	28.08	0	0.00	28.05	6	4,513	0.13%
2019/08/27	2	28.38	0	0.00	28.00	2	4,599	0.04%
2019/08/26	16	27.70	0	0.00	28.10	16	4,548	0.35%
2019/08/23	0	0.00	88	30.44	30.30	-88	4,475	-1.97%
2019/08/22	27	31.81	0	0.00	30.80	27	4,316	0.63%
2019/08/19	2	33.95	0	0.00	33.85	2	3,993	0.05%
2019/08/15	5	32.80	0	0.00	32.50	5	4,190	0.12%
2019/08/06	1	32.10	0	0.00	32.00	1	4,444	0.02%
2019/07/25	2	35.13	0	0.00	34.85	2	4,719	0.04%
2019/07/23	0	0.00	2	34.70	34.75	-2	4,753	-0.04%
2019/07/18	5	34.60	0	0.00	34.60	5	4,903	0.10%
2019/07/17	6	35.10	0	0.00	35.05	6	4,961	0.12%
2019/07/11	0	0.00	5	34.90	34.65	-5	5,449	-0.09%
2019/07/09	5	33.60	0	0.00	33.70	5	5,638	0.09%
2019/07/05	5	34.30	0	0.00	34.55	5	5,925	0.08%
2019/07/04	1	34.55	1	34.60	34.60	0	6,265	0.00%
2019/07/01	20	33.80	0	0.00	34.05	20	6,896	0.29%
2019/06/25	0	0.00	5	33.50	33.20	-5	7,332	-0.07%
2019/06/20	0	0.00	2	33.00	33.70	-2	7,327	-0.03%
2019/06/19	1	32.70	5	32.63	32.50	-4	7,366	-0.05%
2019/06/18	2	32.05	2	32.25	32.15	0	7,757	0.00%
2019/06/14	8	32.45	0	0.00	32.20	8	7,933	0.10%
2019/06/13	2	32.55	0	0.00	32.65	2	7,961	0.03%
2019/06/12	2	32.00	0	0.00	32.30	2	7,865	0.03%
2019/06/03	3	30.95	16	30.94	31.05	-13	8,323	-0.16%
2019/05/30	5	32.18	0	0.00	31.95	5	8,176	0.06%
2019/05/29	7	31.45	5	31.70	32.70	2	8,135	0.02%
2019/05/27	1	30.20	0	0.00	30.95	1	8,098	0.01%
2019/05/24	15	30.30	0	0.00	30.25	15	8,087	0.19%
2019/05/16	5	34.40	6	34.14	34.05	-1	7,855	-0.01%
2019/05/07	2	36.88	0	0.00	36.95	2	8,205	0.02%
2019/05/03	1	37.45	0	0.00	37.90	1	8,241	0.01%
2019/04/30	0	0.00	1	36.95	36.95	-1	8,159	-0.01%
2019/04/29	1	36.30	0	0.00	36.25	1	8,146	0.01%
2019/04/26	0	0.00	1	37.15	37.00	-1	8,183	-0.01%
2019/04/25	11	38.31	11	38.08	37.85	0	8,169	0.00%
2019/04/24	1	38.10	1	37.90	37.55	0	8,154	0.00%
2019/04/22	5	38.75	5	38.16	37.80	0	8,045	0.00%
2019/04/19	2	37.95	13	38.34	38.35	-11	8,029	-0.14%
2019/04/18	2	37.95	7	38.00	37.35	-5	7,983	-0.06%
2019/04/16	0	0.00	1	37.90	37.35	-1	7,788	-0.01%
2019/04/15	6	36.81	2	37.13	37.15	4	7,682	0.05%
2019/04/11	2	37.33	0	0.00	36.20	2	7,488	0.03%
2019/04/10	4	37.73	5	37.48	37.25	-1	7,275	-0.01%
2019/04/09	9	36.98	25	36.98	37.20	-16	6,956	-0.23%
2019/04/08	6	35.68	1	35.20	35.95	5	6,570	0.08%
2019/04/01	0	0.00	1	34.00	33.95	-1	6,285	-0.02%
2019/03/29	5	34.47	4	34.18	34.50	1	6,158	0.02%
2019/03/28	2	34.50	0	0.00	34.60	2	6,093	0.03%
2019/03/21	9	35.70	18	35.51	35.10	-9	6,491	-0.14%
2019/03/20	0	0.00	22	33.81	34.55	-22	7,202	-0.31%
2019/03/19	3	33.50	0	0.00	33.35	3	7,144	0.04%
2019/03/18	2	34.45	0	0.00	34.10	2	7,276	0.03%
2019/03/14	1	33.80	0	0.00	33.60	1	7,304	0.01%
2019/03/13	20	34.56	1	34.40	34.05	19	7,331	0.26%
2019/03/12	15	34.24	33	34.39	34.70	-18	7,213	-0.25%
2019/03/11	5	33.55	10	32.68	33.55	-5	7,122	-0.07%
2019/03/08	20	32.05	10	32.30	32.35	10	7,322	0.14%
2019/03/07	0	0.00	5	32.90	32.60	-5	7,370	-0.07%
2019/03/06	5	32.55	0	0.00	32.60	5	7,460	0.07%
2019/03/05	0	0.00	5	33.05	32.75	-5	7,619	-0.07%
2019/03/04	5	32.80	10	32.90	32.70	-5	7,753	-0.06%
2019/02/26	10	32.30	0	0.00	32.20	10	8,037	0.12%
2019/02/21	1	33.20	0	0.00	33.10	1	8,252	0.01%
2019/02/19	0	0.00	20	32.80	33.00	-20	8,725	-0.23%
2019/02/18	0	0.00	1	31.80	32.00	-1	8,776	-0.01%
2019/02/15	32	32.57	12	32.70	32.45	20	8,974	0.22%
2019/02/14	1	33.65	1	33.15	32.95	0	9,148	0.00%
2019/02/13	0	33.00	30	32.80	33.00	-30	9,185	-0.33%
2019/02/12	2	32.50	1	32.50	32.40	1	9,372	0.01%
2019/01/30	10	32.40	17	32.48	32.15	-7	9,556	-0.07%
2019/01/29	14	32.03	16	32.33	32.45	-2	9,548	-0.02%
2019/01/28	1	32.50	1	32.20	32.10	0	9,420	0.00%
2019/01/25	0	0.00	5	30.35	30.80	-5	9,325	-0.05%
2019/01/21	5	29.70	0	0.00	29.75	5	9,400	0.05%
2019/01/18	10	29.05	10	29.43	29.55	0	9,444	0.00%
2019/01/17	0	0.00	3	30.03	29.20	-3	9,525	-0.03%
2019/01/16	7	29.80	3	29.88	29.85	4	9,492	0.04%
2019/01/15	1	30.25	0	0.00	30.30	1	9,452	0.01%
2019/01/10	1	30.70	0	0.00	30.70	1	9,456	0.01%
2019/01/09	1	30.30	1	30.55	30.55	0	9,464	0.00%
2019/01/04	2	29.00	0	0.00	29.00	2	9,580	0.02%
2019/01/03	1	30.95	1	30.30	30.30	0	9,665	0.00%
2018/12/27	2	30.95	2	30.58	30.25	0	9,932	0.00%
2018/12/26	1	31.00	1	31.40	30.25	0	9,965	0.00%
2018/12/21	5	29.10	4	29.06	30.50	1	10,443	0.01%
2018/12/20	1	30.75	6	29.80	29.70	-5	10,349	-0.05%
2018/12/19	6	32.08	3	32.07	31.85	3	10,170	0.03%
2018/12/18	11	32.00	0	0.00	31.90	11	10,041	0.11%
2018/12/17	1	32.20	0	0.00	32.20	1	10,053	0.01%
2018/12/14	15	32.65	28	32.40	31.85	-13	10,062	-0.13%
2018/12/13	21	34.21	37	34.98	33.50	-16	9,881	-0.16%
2018/12/12	1	32.00	0	0.00	32.60	1	8,813	0.01%
2018/12/11	3	32.38	3	32.57	32.00	0	8,820	0.00%
2018/12/10	0	0.00	10	30.65	30.70	-10	8,730	-0.11%
2018/12/07	5	31.65	5	31.40	31.80	0	8,751	0.00%
2018/12/06	7	31.87	12	31.98	31.70	-5	8,775	-0.06%
2018/12/05	0	0.00	1	33.00	32.70	-1	8,855	-0.01%
2018/12/04	23	33.63	2	33.70	33.45	21	8,873	0.24%
2018/12/03	1	32.80	10	33.06	33.50	-9	8,805	-0.10%
2018/11/28	3	32.17	4	31.75	31.80	-1	8,697	-0.01%
2018/11/27	2	32.10	10	32.00	32.40	-8	8,626	-0.09%
2018/11/26	1	30.65	1	30.95	31.45	0	8,659	0.00%
2018/11/22	1	31.50	1	31.90	31.50	0	8,498	0.00%
2018/11/19	7	31.95	0	0.00	32.00	7	8,643	0.08%
2018/11/16	0	0.00	2	32.00	32.00	-2	8,521	-0.02%
2018/11/14	10	30.05	10	30.13	30.40	0	8,442	0.00%
2018/11/13	5	27.75	2	29.10	29.30	3	8,313	0.04%
2018/11/12	1	29.25	1	28.85	28.20	0	8,185	0.00%
2018/11/09	1	27.20	1	27.50	28.30	0	8,118	0.00%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	5	25.40	0	0.00	25.40	5	7,820	0.06%
2018/11/06	3	25.05	10	25.40	24.95	-7	7,996	-0.09%
2018/11/05	10	26.20	10	26.35	26.05	0	8,003	0.00%
2018/11/02	23	26.25	13	26.39	26.30	10	8,026	0.12%
2018/11/01	6	25.04	10	24.92	25.30	-4	7,918	-0.05%
2018/10/31	5	24.25	0	0.00	24.40	5	7,903	0.06%
2018/10/30	1	23.20	0	0.00	23.50	1	7,954	0.01%
2018/10/29	1	23.00	0	0.00	22.95	1	8,015	0.01%
2018/10/25	13	22.72	5	22.61	22.45	8	8,115	0.10%
2018/10/23	3	23.80	0	0.00	23.85	3	8,147	0.04%
2018/10/22	6	24.19	5	24.45	24.40	1	8,349	0.01%
2018/10/19	1	23.05	2	22.85	23.90	-1	8,859	-0.01%
2018/10/17	1	24.15	1	23.75	23.70	0	8,998	0.00%
2018/10/15	2	24.60	0	0.00	24.50	2	9,156	0.02%
2018/10/12	2	24.00	0	0.00	24.00	2	9,258	0.02%
2018/10/11	1	23.70	0	0.00	23.60	1	9,310	0.01%
2018/10/09	3	26.00	0	0.00	26.20	3	9,330	0.03%
2018/10/08	5	26.35	0	0.00	26.65	5	9,758	0.05%
2018/10/05	3	26.20	2	25.80	26.20	1	9,945	0.01%
2018/10/04	15	27.90	0.5	28.00	28.00	14.5	10,587	0.14%
2018/10/03	0	0.00	2	27.95	28.20	-2	11,209	-0.02%
2018/10/02	2	29.75	0	0.00	28.95	2	11,130	0.02%
2018/09/28	9	31.46	1	31.60	31.30	8	10,923	0.07%
2018/09/26	1	32.15	2	32.15	32.05	-1	10,852	-0.01%
2018/09/21	1	31.40	0	0.00	31.05	1	10,816	0.01%
2018/09/14	1	31.60	1	32.05	32.50	0	10,701	0.00%
2018/09/13	0	31.85	1	31.70	31.65	-1	10,654	-0.01%
2018/09/11	10	30.85	0	0.00	31.95	10	10,650	0.09%
2018/09/10	0	0.00	3	32.28	32.05	-3	10,611	-0.03%
2018/09/07	0	0.00	3	34.20	33.30	-3	10,656	-0.03%
2018/09/06	2	34.70	0	0.00	34.50	2	10,654	0.02%
2018/09/05	1	34.55	2	34.30	34.50	-1	10,714	-0.01%
2018/09/04	1	36.00	0	0.00	36.00	1	10,692	0.01%
2018/08/31	2	36.70	2	36.90	36.70	0	10,639	0.00%
2018/08/30	4	36.20	4	36.28	36.20	0	10,625	0.00%
2018/08/29	2	36.03	3	36.05	35.70	-1	10,814	-0.01%
2018/08/28	1	35.15	4	35.63	35.50	-3	10,829	-0.03%
2018/08/27	1	35.40	0	0.00	35.15	1	10,920	0.01%
2018/08/23	4	34.10	2	34.10	34.10	2	10,966	0.02%
2018/08/22	13	34.02	0	0.00	33.75	13	10,906	0.12%
2018/08/21	13	34.46	1	35.30	35.40	12	11,046	0.11%
2018/08/20	1	35.60	0	0.00	34.50	1	11,315	0.01%
2018/08/17	0	0.00	2	36.75	36.00	-2	11,326	-0.02%
2018/08/16	2	37.03	1	36.75	36.65	1	11,348	0.01%
2018/08/15	2	38.03	3	37.98	37.90	-1	11,589	-0.01%
2018/08/13	3	35.28	3	34.88	35.50	0	12,287	0.00%
2018/08/10	11	38.54	0	0.00	37.55	11	12,187	0.09%
2018/08/09	0	0.00	8	39.03	38.60	-8	12,281	-0.07%
2018/08/08	1	38.70	0	0.00	38.60	1	12,387	0.01%
2018/08/07	0	0.00	4	38.40	38.85	-4	12,422	-0.03%
2018/08/06	4	38.41	0	0.00	38.35	4	12,517	0.03%
2018/08/03	0	0.00	2	38.18	39.00	-2	12,550	-0.02%
2018/08/02	1	38.10	0	0.00	37.65	1	12,638	0.01%
2018/08/01	1	39.40	1	39.40	39.10	0	12,681	0.00%
2018/07/31	0	0.00	2	39.10	39.25	-2	12,843	-0.02%
2018/07/30	2	38.85	0	0.00	38.85	2	13,019	0.02%
2018/07/27	5	40.09	4	39.95	40.05	1	12,973	0.01%
2018/07/26	6	40.17	7	40.36	40.70	-1	12,803	-0.01%
2018/07/25	2	38.65	1	39.25	37.90	1	12,359	0.01%
2018/07/24	1	37.90	1	38.20	38.30	0	12,307	0.00%
2018/07/20	6	38.50	15	38.43	38.35	-9	12,460	-0.07%
2018/07/19	1	36.95	0	0.00	37.15	1	12,298	0.01%
2018/07/18	2	38.53	1	38.80	37.80	1	12,405	0.01%
2018/07/17	1	38.25	0	0.00	38.90	1	12,362	0.01%
2018/07/16	13	38.35	34	38.58	38.65	-21	12,343	-0.17%
2018/07/13	1	37.70	6	37.65	37.05	-5	11,991	-0.04%
2018/07/12	98	37.55	108	37.44	37.55	-10	11,975	-0.08%	大賣/
2018/07/11	10	36.86	37	36.69	37.15	-27	11,380	-0.24%
2018/07/10	5	33.17	4	33.95	33.80	1	10,879	0.01%
2018/07/03	10	32.45	0	0.00	32.10	10	13,006	0.08%
2018/06/29	0	0.00	2	34.00	33.90	-2	13,399	-0.01%
2018/06/28	2	33.70	1	33.80	33.70	1	13,502	0.01%
2018/06/25	2	34.50	2	35.00	33.80	0	13,903	0.00%
2018/06/20	5	32.70	5	33.25	32.60	0	14,114	0.00%
2018/06/19	2	34.15	2	34.40	33.75	0	14,119	0.00%
2018/06/15	31	35.65	20	35.58	35.20	11	14,158	0.08%
2018/06/14	10	35.05	0	0.00	34.85	10	14,071	0.07%
2018/06/13	5	35.00	5	34.90	34.70	0	14,041	0.00%
2018/06/12	2	35.45	4	35.83	35.45	-2	14,084	-0.01%
2018/06/08	0	0.00	1	35.95	35.85	-1	13,940	-0.01%
2018/06/07	1	35.30	0	0.00	35.20	1	13,820	0.01%
2018/06/06	34	36.31	10	36.30	35.70	24	13,746	0.17%
2018/06/05	1	35.70	0	0.00	35.75	1	13,586	0.01%
2018/06/04	2	36.65	4	36.68	36.30	-2	13,518	-0.01%
2018/06/01	18	35.71	30	35.72	36.20	-12	13,373	-0.09%
2018/05/31	2	34.20	0	0.00	34.25	2	13,216	0.02%
2018/05/30	3	34.55	0	0.00	34.40	3	13,214	0.02%
2018/05/29	12	35.77	13	35.96	35.20	-1	13,382	-0.01%
2018/05/28	12	34.31	15	34.99	34.90	-3	13,185	-0.02%
2018/05/25	0	0.00	1	34.05	33.10	-1	12,886	-0.01%
2018/05/24	18	34.45	18	34.22	34.00	0	12,837	0.00%
2018/05/23	14	34.03	14	34.29	34.05	0	12,805	0.00%
2018/05/22	9	34.30	5	34.41	35.20	4	12,626	0.03%
2018/05/15	1	32.25	0	0.00	31.90	1	12,099	0.01%
2018/05/11	0	31.55	0	0.00	31.50	0	12,508	0.00%
2018/05/10	2	32.08	0	0.00	32.20	2	12,735	0.02%
2018/05/07	10	31.55	0	0.00	31.20	10	14,808	0.07%
2018/05/04	1	33.60	0	0.00	33.10	1	14,713	0.01%
2018/05/02	1	33.00	1	33.50	33.00	0	14,712	0.00%
2018/04/30	0	0.00	1	33.15	33.05	-1	14,683	-0.01%
2018/04/27	1	32.20	2	32.80	32.30	-1	14,913	-0.01%
2018/04/26	2	32.30	0	0.00	32.00	2	15,227	0.01%
2018/04/25	2	34.75	5	34.77	34.50	-3	15,131	-0.02%
2018/04/24	3	33.95	3	34.82	34.00	0	15,052	0.00%
2018/04/20	16	34.77	0	0.00	34.65	16	14,749	0.11%
2018/04/19	1	35.05	15	34.98	35.00	-14	14,655	-0.10%
2018/04/18	9	35.42	0	0.00	34.70	9	14,658	0.06%
2018/04/17	24	36.10	2	36.20	35.50	22	14,648	0.15%
2018/04/16	13	36.40	1	37.00	37.60	12	14,689	0.08%
2018/04/13	2	35.90	0	0.00	36.30	2	14,611	0.01%
2018/04/12	6	36.13	1	36.80	36.20	5	14,567	0.03%
2018/04/11	9	37.32	1	36.15	35.30	8	14,156	0.06%
2018/04/10	24	38.93	3	38.68	38.20	21	13,821	0.15%
2018/04/09	113	42.63	2	42.55	40.50	111	13,502	0.82%	大買/鉅額交易
2018/04/03	2	45.85	1	47.90	45.00	1	13,180	0.01%
2018/04/02	0	0.00	3	49.15	48.95	-3	12,886	-0.02%
2018/03/31	7	50.29	3	50.30	49.80	4	12,835	0.03%
2018/03/30	18	49.72	2	47.95	50.00	16	12,756	0.13%
2018/03/29	2	49.73	0	0.00	48.25	2	12,456	0.02%
2018/03/27	1	49.85	1	49.75	49.85	0	12,570	0.00%
2018/03/26	0	0.00	2	47.70	48.40	-2	12,396	-0.02%
2018/03/23	4	47.13	4	47.18	47.00	0	12,330	0.00%
2018/03/22	2	48.30	2	48.53	48.55	0	12,284	0.00%
2018/03/21	1	48.00	2	48.95	48.50	-1	12,226	-0.01%
2018/03/19	4	47.00	0	0.00	46.90	4	12,264	0.03%
2018/03/16	0	0.00	1	46.60	47.10	-1	12,420	-0.01%
2018/03/13	6	45.89	1	45.95	46.00	5	12,882	0.04%
2018/03/12	0	45.70	0	0.00	45.60	0	13,218	0.00%
2018/03/09	2	45.30	2	45.85	45.95	0	13,279	0.00%
2018/03/06	30	44.55	30	45.08	45.50	0	13,345	0.00%
2018/03/02	18	44.58	15	44.47	44.55	3	13,462	0.02%
2018/02/23	2	47.98	1	48.30	47.80	1	13,931	0.01%
2018/02/22	14	49.04	13	48.58	48.10	1	14,128	0.01%
2018/02/21	10	48.75	11	48.76	50.50	-1	14,260	-0.01%
2018/02/12	0	46.35	1	46.55	46.15	-1	14,596	-0.01%
2018/02/09	1	45.15	1	46.50	46.50	0	15,312	0.00%
2018/02/08	4	48.56	4	47.50	47.50	0	16,522	0.00%
2018/02/07	2	49.10	12	48.82	49.00	-10	17,249	-0.06%
2018/02/06	2	45.70	10	44.20	46.50	-8	17,155	-0.05%
2018/02/05	3	47.85	2	48.55	48.50	1	16,883	0.01%
2018/02/02	31	50.47	22	50.10	49.70	9	16,783	0.05%
2018/02/01	45	52.75	23	51.59	51.40	22	16,594	0.13%
2018/01/31	43	55.67	45	55.23	53.10	-2	16,249	-0.01%
2018/01/30	7	53.11	25	53.26	53.10	-18	14,707	-0.12%
2018/01/29	15	51.32	13	51.06	51.50	2	14,188	0.01%
2018/01/26	5	49.80	1	50.00	49.85	4	14,070	0.03%
2018/01/25	2	50.48	0	0.00	49.50	2	14,094	0.01%
2018/01/24	3	50.53	11	49.85	51.20	-8	14,062	-0.06%
2018/01/23	2	51.35	0	0.00	50.30	2	14,143	0.01%
2018/01/22	1	52.10	5	51.70	53.40	-4	13,899	-0.03%
2018/01/19	11	48.23	6	48.51	48.80	5	13,640	0.04%
2018/01/17	0	0.00	1	48.80	48.30	-1	13,689	-0.01%
2018/01/16	1	48.15	0	0.00	48.15	1	13,914	0.01%
2018/01/12	20	50.90	30	50.53	49.95	-10	13,983	-0.07%
2018/01/10	1	47.19	1	49.10	49.40	0	13,737	0.00%
2018/01/09	2	46.50	0	0.00	46.90	2	13,549	0.01%
2018/01/08	10	47.35	10	47.55	47.50	0	13,458	0.00%
2018/01/05	10	46.50	30	45.87	46.30	-20	13,568	-0.15%
2018/01/04	1	47.10	8	45.80	45.80	-7	13,668	-0.05%
2018/01/03	20	46.18	16	45.88	46.35	4	13,721	0.03%
2018/01/02	5	46.22	4	45.50	45.55	1	13,633	0.01%