元太 (8069)-國票-和平券商分點個股進出

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
216.5
漲跌
▲6.0
漲幅
+2.85%
成交量
6,748張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/21	0	0.00	0.1	211.50	210.50	-0.1	6,826	0.00%
2024/05/17	1	209.00	0	0.00	209.00	1	6,992	0.01%
2024/05/16	0.1	210.50	0	0.00	210.50	0.1	7,020	0.00%
2024/05/15	0.3	216.50	0	0.00	217.00	0.3	7,038	0.00%
2024/05/13	0	0.00	2	216.75	219.00	-2	7,201	-0.03%
2024/05/10	0.3	210.50	0	0.00	210.50	0.3	7,130	0.00%
2024/05/09	2.2	209.08	1	210.00	208.00	1.2	7,297	0.02%
2024/05/08	2.1	209.54	1	212.50	209.50	1.1	7,447	0.01%
2024/05/06	0	0.00	0	218.25	218.00	0	7,669	0.00%
2024/05/02	0	0.00	2	217.99	216.00	-2	8,247	-0.02%
2024/04/30	5.1	211.46	0	215.50	210.00	5	8,213	0.06%
2024/04/29	1.6	221.54	0	0.00	220.50	1.6	8,180	0.02%
2024/04/26	0	0.00	0.4	229.50	227.50	-0.4	8,103	0.00%
2024/04/25	0	0.00	0.1	217.00	216.50	-0.1	8,015	0.00%
2024/04/23	1	209.01	0	210.00	208.00	1	7,910	0.01%
2024/04/22	0.1	211.00	1	205.00	207.00	-1	7,885	-0.01%
2024/04/19	0.2	220.06	0	224.50	215.00	0.2	7,795	0.00%
2024/04/18	2.2	226.22	0	229.00	225.50	2.2	7,695	0.03%
2024/04/17	3.3	228.05	0	0.00	229.00	3.3	7,574	0.04%
2024/04/16	0.1	236.75	0	0.00	237.00	0.1	7,500	0.00%
2024/04/15	1	240.53	0	0.00	241.00	1	7,467	0.01%
2024/04/12	0	242.50	1	243.01	245.00	-1	7,483	-0.01%
2024/04/11	0.1	236.00	0.1	241.27	242.00	0	7,431	0.00%
2024/04/10	0	0.00	1	240.47	240.00	-1	7,391	-0.01%
2024/04/08	0	0.00	0.1	233.78	232.00	-0.1	7,348	0.00%
2024/04/01	0	231.00	1	232.00	231.50	-1	7,508	-0.01%
2024/03/29	2	230.51	0.2	229.00	229.00	1.8	7,556	0.02%
2024/03/28	0	226.50	1.1	229.93	227.00	-1	7,624	-0.01%
2024/03/27	0	228.50	0	228.50	228.00	0	7,924	0.00%
2024/03/26	0	230.75	0	0.00	229.50	0	7,926	0.00%
2024/03/25	0	235.00	0	0.00	237.00	0	7,892	0.00%
2024/03/22	0	234.50	0	0.00	236.50	0	7,858	0.00%
2024/03/21	2	236.50	0	0.00	236.50	2	7,785	0.03%
2024/03/20	1	238.52	1	239.50	238.50	0	7,913	0.00%
2024/03/19	0	0.00	0	240.50	239.50	0	7,963	0.00%
2024/03/18	0	0.00	3.2	242.26	244.50	-3.2	7,934	-0.04%
2024/03/15	0	235.50	0.4	235.00	234.00	-0.4	7,914	-0.01%
2024/03/14	0	0.00	0.4	234.94	235.50	-0.4	7,900	-0.01%
2024/03/13	0	0.00	1.3	235.97	230.50	-1.3	7,846	-0.02%
2024/03/12	1	238.42	0	0.00	236.00	1	7,793	0.01%
2024/03/11	1	222.00	1	228.44	229.50	0	7,722	0.00%
2024/03/08	4.4	232.17	0.1	220.50	222.50	4.4	7,635	0.06%
2024/03/07	1	240.01	0	0.00	240.00	1	7,314	0.01%
2024/03/06	0	240.29	0.1	245.00	241.00	0	7,264	0.00%
2024/03/05	0.1	241.38	0	0.00	241.00	0.1	7,259	0.00%
2024/03/04	0.1	246.45	0	0.00	246.50	0.1	7,191	0.00%
2024/03/01	0	245.00	1.1	248.31	253.00	-1.1	7,109	-0.02%
2024/02/29	0	234.50	4	240.63	246.00	-4	6,948	-0.06%
2024/02/27	0	230.00	1	225.99	230.00	-1	6,664	-0.01%
2024/02/26	3.1	222.68	0	223.20	223.50	3.1	6,590	0.05%
2024/02/23	1	231.01	0	0.00	231.50	1	6,505	0.02%
2024/02/22	0	231.50	0.5	232.00	233.00	-0.5	6,498	-0.01%
2024/02/21	0	227.00	0.1	231.83	232.00	-0.1	6,489	0.00%
2024/02/20	1	227.50	0	0.00	228.50	1	6,446	0.02%
2024/02/19	0	223.00	1	223.01	223.00	-1	6,536	-0.02%
2024/02/16	0	228.50	0	228.00	226.00	0	6,577	0.00%
2024/02/15	0.5	227.50	2.1	228.15	229.00	-1.6	6,481	-0.02%
2024/02/05	1	218.46	0.1	214.50	217.00	0.9	6,278	0.01%
2024/02/02	1	217.00	1	215.50	214.00	0	6,223	0.00%
2024/02/01	1	214.50	1	212.95	213.50	0	6,168	0.00%
2024/01/31	0.1	210.17	0	0.00	208.00	0.1	6,050	0.00%
2024/01/30	0	213.00	0.5	215.00	212.00	-0.5	5,985	-0.01%
2024/01/29	2	212.26	2.1	215.40	216.00	-0.1	5,987	0.00%
2024/01/26	0	207.50	6.1	217.76	217.00	-6.1	5,799	-0.11%
2024/01/25	0	0.00	3.7	199.93	200.50	-3.7	5,280	-0.07%
2024/01/24	0	198.00	3	197.00	193.50	-3	5,127	-0.06%
2024/01/23	0	195.00	4	195.38	195.50	-4	5,071	-0.08%
2024/01/19	0	0.00	0.1	187.01	187.00	-0.1	4,987	0.00%
2024/01/18	0	0.00	1.1	185.22	185.00	-1.1	4,944	-0.02%
2024/01/17	1.2	184.46	0	0.00	182.50	1.2	4,926	0.02%
2024/01/16	2	185.23	0	0.00	186.00	2	4,946	0.04%
2024/01/12	1	188.50	0	0.00	187.50	1	5,205	0.02%
2024/01/11	0	187.00	0	0.00	187.00	0	5,273	0.00%
2024/01/10	2.4	187.20	0	0.00	187.00	2.4	5,293	0.05%
2024/01/09	0.6	190.00	0	0.00	190.00	0.6	5,268	0.01%
2024/01/08	0	0.00	1.5	195.98	192.00	-1.5	5,267	-0.03%
2024/01/05	0	0.00	1	190.00	189.50	-1	5,249	-0.02%
2024/01/04	1.5	187.84	0	0.00	188.00	1.5	5,308	0.03%
2024/01/03	0	0.00	1	190.50	189.50	-1	5,427	-0.02%
2024/01/02	1	194.50	1.2	195.08	195.00	-0.2	5,495	0.00%
2023/12/29	2	199.00	2	198.01	197.00	0	5,531	0.00%
2023/12/28	1.2	201.50	12	200.96	201.50	-10.8	5,510	-0.20%
2023/12/27	3	200.00	5.3	201.60	203.00	-2.3	5,510	-0.04%
2023/12/26	1.1	193.57	0	196.50	193.50	1	5,340	0.02%
2023/12/25	4	198.25	1	197.99	197.00	3	5,297	0.06%
2023/12/22	1.1	197.27	11.2	194.86	197.00	-10.1	5,205	-0.19%
2023/12/20	2	179.75	3	180.00	181.00	-1	4,888	-0.02%
2023/12/15	0	0.00	1	181.50	180.00	-1	5,028	-0.02%
2023/12/14	0	0.00	4	180.25	181.00	-4	4,950	-0.08%
2023/12/12	1.1	175.50	0	0.00	174.50	1.1	4,944	0.02%
2023/12/11	1	176.50	0	0.00	176.00	1	4,983	0.02%
2023/12/08	2	179.75	0	0.00	178.50	2	5,027	0.04%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/04	1	181.00	1	183.00	181.00	0	5,328	0.00%
2023/12/01	1	179.50	0	0.00	180.50	1	5,345	0.02%
2023/11/30	0	0.00	1	180.00	183.00	-1	5,332	-0.02%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/21	2	176.50	0	0.00	176.00	2	5,460	0.04%
2023/11/20	2	177.50	0	0.00	177.50	2	5,505	0.04%
2023/11/16	0	0.00	3	180.50	180.50	-3	5,583	-0.05%
2023/11/14	0	0.00	1.9	175.50	175.00	-1.9	5,551	-0.03%
2023/11/13	0	0.00	1.1	175.00	174.50	-1.1	6,164	-0.02%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/09	1	169.00	2	173.00	172.50	-1	6,645	-0.02%
2023/11/07	4	169.75	1	168.00	168.50	3	6,755	0.04%
2023/11/06	1	178.00	1	173.50	173.00	0	6,738	0.00%
2023/11/01	0	0.00	1	169.50	169.00	-1	6,822	-0.01%
2023/10/31	0	0.00	4	167.50	168.00	-4	6,916	-0.06%
2023/10/26	1.4	168.18	0	0.00	167.00	1.4	7,216	0.02%
2023/10/25	1	171.00	1.2	172.00	173.00	-0.2	7,299	0.00%
2023/10/24	1.2	167.59	1	169.50	170.00	0.2	7,342	0.00%
2023/10/23	2.3	168.91	1	168.00	168.00	1.3	7,307	0.02%
2023/10/20	1.3	173.58	0	0.00	173.00	1.3	7,205	0.02%
2023/10/19	1	177.50	0	0.00	178.50	1	7,130	0.01%
2023/10/18	0	0.00	1	180.00	180.00	-1	7,122	-0.01%
2023/10/12	0	0.00	2	183.25	185.00	-2	7,245	-0.03%
2023/10/11	1	179.00	0	0.00	181.00	1	7,233	0.01%
2023/10/06	0	0.00	1	185.50	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	1	182.00	182.50	-1	7,158	-0.01%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/09/28	0	0.00	0.1	181.00	179.50	-0.1	7,258	0.00%
2023/09/25	1	183.50	0	0.00	182.00	1	7,373	0.01%
2023/09/22	0	0.00	1	174.00	179.50	-1	7,489	-0.01%
2023/09/21	0	0.00	1	182.00	178.00	-1	7,579	-0.01%
2023/09/20	0	0.00	0.5	183.50	180.00	-0.5	7,664	-0.01%
2023/09/19	0	0.00	1	185.00	181.00	-1	7,767	-0.01%
2023/09/18	0	0.00	0.5	179.50	178.50	-0.5	8,282	-0.01%
2023/09/12	2.6	174.38	1	172.00	172.00	1.6	8,365	0.02%
2023/09/11	1	177.50	0	0.00	178.50	1	8,287	0.01%
2023/09/08	2	180.00	0	0.00	179.50	2	8,389	0.02%
2023/09/07	3	185.84	1	187.00	183.50	2	8,546	0.02%
2023/09/06	0	0.00	1	187.00	186.50	-1	8,648	-0.01%
2023/09/05	0	0.00	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	3.1	188.34	2	187.25	188.00	1.1	9,011	0.01%
2023/08/31	2	182.50	0	0.00	182.50	2	9,077	0.02%
2023/08/30	2	183.75	1	182.00	182.50	1	9,211	0.01%
2023/08/24	0.2	186.00	0	186.00	185.00	0.1	9,619	0.00%
2023/08/23	1	180.00	2	180.00	180.00	-1	9,749	-0.01%
2023/08/21	4.5	180.22	0	0.00	179.50	4.5	9,991	0.05%
2023/08/18	3	180.33	2	180.75	181.00	1	10,044	0.01%
2023/08/17	1	181.00	1.2	177.20	183.50	-0.2	9,996	0.00%
2023/08/16	5.4	195.73	2	190.50	191.00	3.4	9,513	0.04%
2023/08/15	1.2	201.38	1	201.50	202.50	0.2	9,446	0.00%
2023/08/14	4	201.38	0	0.00	201.00	4	9,624	0.04%
2023/08/11	1.1	204.91	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	1.2	211.17	0	0.00	208.50	1.2	10,024	0.01%
2023/08/09	0	0.00	0	218.50	218.00	0	9,974	0.00%
2023/08/08	1	225.50	0	228.00	225.50	1	10,000	0.01%
2023/08/07	0	0.00	1.1	227.84	228.00	-1.1	9,996	-0.01%
2023/08/02	0	0.00	0	225.00	220.50	0	9,958	0.00%
2023/08/01	0	0.00	0	226.50	222.50	0	10,227	0.00%
2023/07/31	0	225.50	1	225.50	225.00	-1	10,323	-0.01%
2023/07/28	0.1	219.17	0	0.00	221.50	0.1	10,400	0.00%
2023/07/27	0	0.00	0	208.50	213.00	0	10,711	0.00%
2023/07/26	0	0.00	1	209.99	208.50	-1	11,395	-0.01%
2023/07/25	1	205.50	0	0.00	208.00	1	11,620	0.01%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	0	216.50	0	0.00	215.00	0	11,738	0.00%
2023/07/20	2	217.50	0	0.00	213.00	2	11,800	0.02%
2023/07/19	0	0.00	1	225.00	219.00	-1	11,899	-0.01%
2023/07/18	2.1	219.27	0.3	222.00	222.00	1.8	12,083	0.01%
2023/07/14	2	221.01	1	221.50	220.50	1	12,292	0.01%
2023/07/13	0.2	224.50	1	222.00	221.00	-0.8	12,382	-0.01%
2023/07/12	1	223.98	1	223.50	221.50	0	12,447	0.00%
2023/07/10	0.2	212.50	0	0.00	212.00	0.2	12,593	0.00%
2023/07/06	1.2	220.08	0	0.00	216.50	1.2	12,802	0.01%
2023/07/05	0.2	224.50	0	0.00	223.50	0.2	13,110	0.00%
2023/07/04	0	224.50	0	0.00	224.50	0	13,391	0.00%
2023/07/03	1	224.00	0	0.00	224.50	1	13,818	0.01%
2023/06/29	0	0.00	0.4	219.29	220.50	-0.4	13,824	0.00%
2023/06/26	1.1	207.41	0	0.00	207.50	1.1	13,656	0.01%
2023/06/21	0	0.00	1	223.00	222.00	-1	13,254	-0.01%
2023/06/20	0	0.00	1	223.00	227.00	-1	13,325	-0.01%
2023/06/15	0	0.00	1	231.50	231.00	-1	13,434	-0.01%
2023/06/14	1	234.00	0	234.50	235.00	1	13,455	0.01%
2023/06/13	1	238.50	1.1	234.41	241.00	-0.1	13,480	0.00%
2023/06/09	2	226.00	3	226.50	227.00	-1	13,641	-0.01%
2023/06/08	1	220.00	0	0.00	216.00	1	13,800	0.01%
2023/06/07	1	227.00	1	225.49	226.50	0	14,437	0.00%
2023/06/06	0	0.00	1.2	224.58	224.50	-1.2	14,667	-0.01%
2023/06/02	0	0.00	4.6	217.28	218.00	-4.6	14,948	-0.03%
2023/05/30	1	205.50	0	0.00	205.50	1	15,284	0.01%
2023/05/29	1.4	205.62	0	212.41	205.00	1.4	15,377	0.01%
2023/05/26	3	211.17	4.2	210.98	211.00	-1.2	15,672	-0.01%
2023/05/24	0	0.00	1	201.50	203.50	-1	15,794	-0.01%
2023/05/23	0	0.00	4	198.75	200.50	-4	15,994	-0.03%
2023/05/22	5	196.70	4.1	197.05	196.00	0.9	16,029	0.01%
2023/05/19	3	197.00	0	0.00	198.00	3	16,148	0.02%
2023/05/18	1	201.00	0	201.25	198.50	1	16,664	0.01%
2023/05/17	0	0.00	2.2	205.11	204.00	-2.2	16,424	-0.01%
2023/05/16	0	0.00	0.5	197.60	198.00	-0.5	16,328	0.00%
2023/05/15	1	193.00	1	191.00	191.00	0	16,291	0.00%
2023/05/12	1	191.50	1	192.00	193.00	0	16,487	0.00%
2023/05/11	0	0.00	1	189.00	189.00	-1	16,727	-0.01%
2023/05/10	0.5	191.00	1	189.50	191.00	-0.5	16,947	0.00%
2023/05/09	2	192.25	0.1	192.50	192.00	1.9	17,073	0.01%
2023/05/08	0	0.00	1.1	193.33	192.50	-1.1	17,251	-0.01%
2023/05/05	3	198.17	4	198.00	198.00	-1	17,369	-0.01%
2023/05/04	0	0.00	3	199.48	196.50	-3	18,012	-0.02%
2023/05/03	3	200.67	5	198.71	197.00	-2	18,098	-0.01%
2023/05/02	2.2	193.05	6.3	192.57	197.50	-4.1	17,881	-0.02%
2023/04/28	0	0.00	9.3	190.50	190.50	-9.3	17,603	-0.05%
2023/04/27	0	0.00	5.1	174.51	173.50	-5.1	17,597	-0.03%
2023/04/26	0	0.00	1.2	173.75	175.50	-1.2	17,774	-0.01%
2023/04/25	0	170.50	1	171.00	170.00	-1	17,824	-0.01%
2023/04/24	6	174.67	11	174.77	173.50	-5	17,950	-0.03%
2023/04/21	12	172.25	4.2	172.62	172.00	7.8	17,974	0.04%
2023/04/20	13.1	169.31	14	167.50	167.00	-0.9	18,203	0.00%
2023/04/19	3	170.67	2	171.00	171.00	1	18,613	0.01%
2023/04/18	1	171.50	14	171.00	171.50	-13	18,811	-0.07%
2023/04/17	2	172.25	0	0.00	172.00	2	19,005	0.01%
2023/04/14	2	172.50	0	0.00	173.50	2	19,254	0.01%
2023/04/13	3	175.67	3	174.50	173.50	0	19,349	0.00%
2023/04/12	0	175.75	0	0.00	175.00	0	19,500	0.00%
2023/04/11	1	179.50	0	0.00	178.50	1	19,579	0.01%
2023/04/10	0.1	179.50	5.3	178.92	178.00	-5.2	19,623	-0.03%
2023/04/07	6.1	170.93	4	170.63	172.00	2.1	19,333	0.01%
2023/04/06	13.1	174.11	3	171.00	171.00	10.1	19,087	0.05%
2023/03/31	0	0.00	1	184.50	184.50	-1	18,757	-0.01%
2023/03/30	3	182.83	1.4	183.63	184.50	1.7	18,956	0.01%
2023/03/29	0.1	183.00	0	0.00	179.50	0.1	18,944	0.00%
2023/03/28	3	183.67	0	0.00	182.00	3	19,128	0.02%
2023/03/27	0	0.00	1.2	184.83	185.00	-1.2	19,233	-0.01%
2023/03/24	1	182.00	0.1	185.00	184.00	0.9	19,458	0.00%
2023/03/23	1.2	180.59	0	0.00	181.00	1.2	19,549	0.01%
2023/03/22	0	183.00	2.1	183.74	182.50	-2	20,129	-0.01%
2023/03/21	1	178.50	0	0.00	178.50	1	20,311	0.00%
2023/03/20	0	177.48	1	177.00	177.00	-1	20,573	0.00%
2023/03/17	0	177.45	0	0.00	175.50	0	20,951	0.00%
2023/03/16	1.1	172.73	0	0.00	173.50	1.1	21,229	0.01%
2023/03/15	1	174.01	0	0.00	174.00	1	21,596	0.00%
2023/03/14	0	175.89	1	176.00	174.00	-1	21,825	0.00%
2023/03/13	5.2	174.76	2	176.00	176.00	3.2	21,869	0.01%
2023/03/10	21.4	181.42	10	180.50	180.00	11.4	21,694	0.05%
2023/03/09	3	203.00	12	201.54	199.50	-9	21,317	-0.04%
2023/03/08	3	200.51	1	202.00	201.00	2	21,404	0.01%
2023/03/07	5	207.40	4	206.38	205.00	1	21,612	0.00%
2023/03/06	1	198.04	6.3	202.47	207.50	-5.3	21,672	-0.02%
2023/03/03	13	195.19	0	0.00	192.50	13	21,756	0.06%
2023/03/02	3	194.17	2.5	194.70	194.50	0.5	22,171	0.00%
2023/03/01	1	193.99	1	193.00	193.00	0	22,508	0.00%
2023/02/24	7.2	195.92	6	193.42	194.50	1.2	22,873	0.01%
2023/02/23	1.2	201.33	4	199.50	202.00	-2.8	23,262	-0.01%
2023/02/22	3.1	205.95	15	204.43	202.00	-11.9	24,058	-0.05%
2023/02/21	3	207.83	1	208.00	210.00	2	24,129	0.01%
2023/02/20	1	203.53	0	0.00	203.50	1	24,377	0.00%
2023/02/17	2	205.00	2	206.00	206.00	0	25,053	0.00%
2023/02/16	0	0.00	15.1	203.85	206.00	-15.1	25,127	-0.06%
2023/02/15	2	190.50	2	193.50	191.00	0	24,963	0.00%
2023/02/14	16	198.47	4	196.50	194.00	12	25,384	0.05%
2023/02/13	12	195.33	1.3	195.70	196.50	10.7	25,641	0.04%
2023/02/09	0	0.00	1	199.50	196.50	-1	26,118	0.00%
2023/02/08	5	196.10	4	193.75	193.00	1	26,283	0.00%
2023/02/07	1	192.49	2	191.00	193.00	-1	26,566	0.00%
2023/02/06	1	196.00	14	192.39	191.50	-13	26,647	-0.05%
2023/02/03	1	191.50	4.1	190.41	190.50	-3.1	26,670	-0.01%
2023/02/02	7.1	182.63	9.6	186.67	190.50	-2.5	26,475	-0.01%
2023/02/01	3	177.17	5	176.80	179.00	-2	26,112	-0.01%
2023/01/31	5	173.20	1	174.50	172.50	4	26,147	0.02%
2023/01/30	7.1	175.50	3	173.00	173.50	4.1	26,138	0.02%
2023/01/17	8	177.38	0	0.00	176.00	8	25,983	0.03%
2023/01/16	0	0.00	2.1	176.02	176.50	-2.1	26,111	-0.01%
2023/01/13	2	172.49	3	174.00	173.00	-1	26,318	0.00%
2023/01/12	13	175.00	4	174.88	172.00	9	26,425	0.03%
2023/01/11	3	174.17	3.1	173.52	174.00	-0.1	26,403	0.00%
2023/01/10	1	175.50	4	174.25	173.50	-3	26,451	-0.01%
2023/01/09	8	175.81	1	177.00	172.50	7	26,265	0.03%
2023/01/06	3	170.00	7	169.71	172.00	-4	26,179	-0.02%
2023/01/05	4	168.88	11	166.41	165.00	-7	26,179	-0.03%
2023/01/04	0	0.00	3.2	172.78	170.00	-3.2	26,238	-0.01%
2023/01/03	2	166.75	6.2	169.52	170.50	-4.2	26,247	-0.02%
2022/12/30	2	164.24	2	162.25	161.00	0	26,196	0.00%
2022/12/29	4	161.75	4	160.88	164.00	0	26,189	0.00%
2022/12/28	4	163.25	1	164.50	161.00	3	26,216	0.01%
2022/12/27	4	169.13	1	170.00	168.00	3	26,263	0.01%
2022/12/26	1	167.50	2	167.50	166.00	-1	26,416	0.00%
2022/12/23	0	167.50	0	0.00	167.00	0	26,662	0.00%
2022/12/22	2	165.00	4	168.88	169.50	-2	26,847	-0.01%
2022/12/21	2.4	164.29	27	165.41	164.00	-24.6	26,905	-0.09%
2022/12/20	2	167.50	7	164.50	164.00	-5	26,953	-0.02%
2022/12/19	8	169.37	2	170.00	169.50	6	27,091	0.02%
2022/12/16	9	171.67	5	172.70	168.00	4	27,192	0.01%
2022/12/15	8	179.13	1	178.00	177.00	7	27,037	0.03%
2022/12/14	9.1	175.28	8	174.75	178.50	1.1	26,864	0.00%
2022/12/13	7	169.00	4	165.63	165.00	3	26,294	0.01%
2022/12/12	3	168.83	5	171.40	171.00	-2	26,022	-0.01%
2022/12/09	1.3	171.22	6	170.17	170.00	-4.7	25,876	-0.02%
2022/12/08	17	170.74	4	172.00	169.50	13	25,677	0.05%
2022/12/07	16	175.09	7	175.00	172.00	9	25,533	0.04%
2022/12/06	8	185.25	11	185.18	181.50	-3	25,368	-0.01%
2022/12/05	3	182.85	5.1	185.75	186.00	-2.1	25,288	-0.01%
2022/12/02	5	177.70	4	178.38	181.00	1	25,249	0.00%
2022/12/01	35.3	181.23	4	180.00	177.50	31.3	25,343	0.12%
2022/11/30	7.6	175.27	3	175.17	181.00	4.6	25,232	0.02%
2022/11/29	6	179.25	5	181.60	177.00	1	25,069	0.00%
2022/11/28	9	181.39	3	182.00	184.00	6	24,844	0.02%
2022/11/25	5.1	178.29	9.4	178.18	177.50	-4.4	24,664	-0.02%
2022/11/24	4	174.50	5	176.20	178.00	-1	24,408	0.00%
2022/11/23	16.4	168.01	16	167.63	169.00	0.4	24,076	0.00%
2022/11/22	4	165.50	7	166.29	163.50	-3	23,799	-0.01%
2022/11/21	2.3	165.79	12.1	162.44	164.00	-9.9	23,469	-0.04%
2022/11/18	14.3	173.99	1	176.50	170.00	13.3	22,849	0.06%
2022/11/17	1	188.97	5	187.20	188.50	-4	22,015	-0.02%
2022/11/16	4.6	178.99	6	181.67	182.50	-1.4	21,904	-0.01%
2022/11/15	17.4	182.72	9	180.44	178.50	8.4	21,782	0.04%
2022/11/14	1	192.52	0	0.00	193.50	1	21,755	0.00%
2022/11/11	6.1	187.63	6	191.50	189.50	0.1	22,085	0.00%
2022/11/10	12.1	188.76	8	185.13	185.00	4.1	21,815	0.02%
2022/11/09	11.2	197.67	6	196.83	195.00	5.2	21,644	0.02%
2022/11/08	6	209.58	6	204.92	203.00	0	21,457	0.00%
2022/11/07	3	208.83	2	209.76	208.00	1	21,297	0.00%
2022/11/04	3	207.67	3	213.67	217.00	0	20,999	0.00%
2022/11/03	3.1	208.02	2	210.25	212.50	1.1	20,765	0.01%
2022/11/02	5	199.40	5	201.40	200.50	0	20,781	0.00%
2022/11/01	4.2	204.24	3	201.83	202.00	1.2	20,920	0.01%
2022/10/31	3	205.33	2	206.00	205.50	1	20,907	0.00%
2022/10/28	1	200.50	5	204.20	207.00	-4	20,928	-0.02%
2022/10/27	3	189.83	3	191.50	196.00	0	20,654	0.00%
2022/10/26	1	182.50	2	185.75	186.00	-1	20,510	0.00%
2022/10/25	1	182.00	1	183.00	182.50	0	20,514	0.00%
2022/10/24	2	185.75	3	186.67	185.00	-1	20,460	0.00%
2022/10/21	7	190.36	1	187.00	183.50	6	20,432	0.03%
2022/10/20	2	197.25	7	198.57	200.50	-5	20,179	-0.02%
2022/10/19	1	203.00	2	206.75	201.00	-1	20,098	0.00%
2022/10/18	5	207.60	3	207.17	205.00	2	20,078	0.01%
2022/10/17	4	199.75	4	202.00	205.00	0	20,107	0.00%
2022/10/14	2	207.00	1	207.50	206.50	1	19,989	0.01%
2022/10/13	4	203.63	4	201.00	200.00	0	19,795	0.00%
2022/10/12	2	200.75	3	204.50	207.00	-1	19,691	-0.01%
2022/10/11	6	204.92	5	201.30	201.00	1	19,656	0.01%
2022/10/07	2	219.25	5	220.50	221.00	-3	19,904	-0.02%
2022/10/06	3	216.50	2	215.00	218.00	1	20,385	0.00%
2022/10/05	4	221.63	3	218.83	219.00	1	20,750	0.00%
2022/10/04	3	213.67	3	216.68	218.50	0	21,066	0.00%
2022/10/03	2	205.00	2	209.00	209.00	0	21,333	0.00%
2022/09/30	1	202.50	1	210.50	212.00	0	21,793	0.00%
2022/09/29	2	207.96	3	209.67	206.50	-1	22,711	0.00%
2022/09/28	2	215.75	2	206.00	205.50	0	23,035	0.00%
2022/09/27	3	217.99	4	218.75	219.00	-1	23,768	0.00%
2022/09/26	3	217.50	2	215.50	215.50	1	24,268	0.00%
2022/09/23	6	231.57	3	230.50	227.00	3	24,475	0.01%
2022/09/22	1	231.00	3	234.83	238.50	-2	24,749	-0.01%
2022/09/21	4	233.75	2	233.50	234.50	2	24,902	0.01%
2022/09/20	1	235.00	1	235.00	235.50	0	25,011	0.00%
2022/09/19	2	235.50	5	233.20	234.00	-3	25,194	-0.01%
2022/09/16	4	237.00	5	236.90	234.50	-1	25,504	0.00%
2022/09/15	4	240.63	3	242.00	240.00	1	26,060	0.00%
2022/09/14	5	242.20	2	242.01	242.50	3	26,125	0.01%
2022/09/13	2	241.02	9	248.28	248.50	-7	26,249	-0.03%
2022/09/12	3	243.33	5	243.30	237.50	-2	26,185	-0.01%
2022/09/08	1	232.00	2	235.50	240.50	-1	26,324	0.00%
2022/09/07	2	227.25	1	223.00	228.50	1	26,382	0.00%
2022/09/06	1	239.00	2	238.00	232.50	-1	26,387	0.00%
2022/09/05	2	244.25	2	244.75	243.00	0	26,468	0.00%
2022/09/02	2	241.25	4	239.25	242.00	-2	26,588	-0.01%
2022/09/01	6	236.66	6	233.83	233.50	0	26,784	0.00%
2022/08/31	2	239.53	0	0.00	239.50	2	26,958	0.01%
2022/08/30	1	239.00	1	245.50	247.00	0	26,980	0.00%
2022/08/29	1	234.00	2	236.25	240.50	-1	27,013	0.00%
2022/08/26	1	242.00	6	243.33	240.00	-5	27,221	-0.02%
2022/08/25	2	247.75	0	0.00	244.00	2	27,195	0.01%
2022/08/24	4	243.13	1	243.00	241.00	3	27,382	0.01%
2022/08/23	6	239.67	1.1	242.14	243.50	4.9	27,788	0.02%
2022/08/22	5	247.10	3	239.84	243.50	2	28,218	0.01%
2022/08/19	3	247.83	4.1	244.13	241.50	-1.1	28,532	0.00%
2022/08/18	2	222.25	2.1	231.10	238.00	-0.1	28,229	0.00%
2022/08/17	3	216.00	3	217.67	216.50	0	28,012	0.00%
2022/08/16	2	213.25	3	215.33	217.00	-1	28,013	0.00%
2022/08/15	0	0.00	3	211.00	211.50	-3	28,004	-0.01%
2022/08/12	8	196.50	9	197.33	198.00	-1	28,163	0.00%
2022/08/11	8	199.44	8	198.00	197.00	0	28,840	0.00%
2022/08/10	7	196.07	5	196.80	196.50	2	29,292	0.01%
2022/08/09	4	196.00	3	198.67	201.00	1	29,733	0.00%
2022/08/08	3	196.17	5	200.00	205.00	-2	29,733	-0.01%
2022/08/05	5	191.60	4	192.88	195.00	1	29,821	0.00%
2022/08/04	7	182.93	7	184.57	188.00	0	29,883	0.00%
2022/08/03	2	184.25	2	183.00	181.00	0	30,183	0.00%
2022/08/02	1	184.00	1	184.50	186.00	0	30,199	0.00%
2022/08/01	1	192.00	1	189.00	189.50	0	30,270	0.00%
2022/07/29	1	193.50	3	194.67	195.50	-2	30,443	-0.01%
2022/07/28	3	190.50	1	191.50	191.00	2	30,465	0.01%
2022/07/27	1	185.00	1	186.00	187.00	0	30,360	0.00%
2022/07/25	1	186.50	1	185.50	185.50	0	30,679	0.00%
2022/07/22	4	190.62	3.1	188.02	188.00	1	30,740	0.00%
2022/07/21	1	184.01	1	186.00	186.00	0	30,751	0.00%
2022/07/20	0	0.00	3	179.00	180.50	-3	30,838	-0.01%
2022/07/19	22	175.41	0	0.00	174.50	22	30,855	0.07%
2022/07/18	1	177.50	2	176.75	176.00	-1	30,902	0.00%
2022/07/15	3	173.67	1	176.00	176.50	2	30,939	0.01%
2022/07/14	2	164.75	3	171.17	175.50	-1	30,749	0.00%
2022/07/13	1	172.00	1	175.50	166.00	0	30,353	0.00%
2022/07/12	1	168.00	1	168.00	168.50	0	29,951	0.00%
2022/07/11	1	166.50	0	0.00	166.50	1	29,701	0.00%
2022/07/08	0	0.00	1	173.00	170.50	-1	29,604	0.00%
2022/07/07	0	0.00	21	153.26	168.00	-21	29,163	-0.07%
2022/07/05	19	161.95	7	161.14	162.00	12	27,920	0.04%
2022/07/04	2	170.50	14	170.25	170.00	-12	27,225	-0.04%
2022/07/01	15	174.53	5	174.90	170.00	10	26,936	0.04%
2022/06/30	3	193.83	7	192.36	188.50	-4	26,824	-0.01%
2022/06/29	3	208.50	2	207.50	209.00	1	26,768	0.00%
2022/06/28	4	204.63	2	205.50	205.00	2	27,221	0.01%
2022/06/27	1	201.00	4	204.25	204.00	-3	27,511	-0.01%
2022/06/24	8	197.44	8	196.25	196.00	0	27,640	0.00%
2022/06/23	20	196.75	21	196.93	197.00	-1	27,833	0.00%
2022/06/22	8	193.19	7	190.29	188.50	1	28,270	0.00%
2022/06/21	6	194.25	6	197.33	199.00	0	28,926	0.00%
2022/06/20	7	199.07	5	195.50	192.50	2	29,007	0.01%
2022/06/17	6.1	196.17	6	197.58	204.50	0.1	29,177	0.00%
2022/06/16	1	207.00	9	203.28	201.00	-8	28,823	-0.03%
2022/06/15	5	208.20	0	0.00	203.50	5	29,010	0.02%
2022/06/14	5	204.30	3	211.00	211.00	2	29,119	0.01%
2022/06/13	3	213.00	2.1	210.45	208.50	0.9	28,965	0.00%
2022/06/10	0	0.00	5	215.60	219.00	-5	28,896	-0.02%
2022/06/09	3.1	208.42	12	211.29	212.00	-8.9	28,690	-0.03%
2022/06/08	1	200.00	1	206.00	206.50	0	28,613	0.00%
2022/06/07	10	198.50	6	197.75	200.50	4	28,659	0.01%
2022/06/06	22	206.48	32.3	202.09	202.50	-10.3	28,801	-0.04%
2022/06/02	10	210.00	10.1	211.50	209.00	-0.1	28,755	0.00%
2022/06/01	11.1	209.31	17	212.21	209.50	-5.9	28,898	-0.02%
2022/05/31	15	205.67	15	202.93	203.00	0	28,582	0.00%
2022/05/30	21	209.21	3.2	210.78	207.00	17.8	28,155	0.06%
2022/05/27	13.2	205.95	8	204.50	212.50	5.2	27,660	0.02%
2022/05/26	8	198.31	3	198.17	198.00	5	27,239	0.02%
2022/05/25	6	193.58	3	195.67	195.00	3	28,257	0.01%
2022/05/24	7	193.36	7	194.29	191.00	0	28,262	0.00%
2022/05/23	3	198.50	3.1	194.97	194.50	-0.1	28,328	0.00%
2022/05/20	7	199.00	6.3	200.39	200.50	0.7	28,185	0.00%
2022/05/19	5.3	194.85	8.8	195.75	200.50	-3.5	27,834	-0.01%
2022/05/18	4	186.88	4	188.25	193.50	0	27,147	0.00%
2022/05/17	3.1	181.34	2	184.75	186.50	1.1	26,881	0.00%
2022/05/16	2	178.00	7	176.14	178.50	-5	26,522	-0.02%
2022/05/13	6	165.00	15	163.97	169.00	-9	26,300	-0.03%
2022/05/12	14	169.54	2	166.75	165.50	12	26,146	0.05%
2022/05/11	1	176.50	1	174.00	173.00	0	26,127	0.00%
2022/05/10	1	171.00	11	172.00	173.00	-10	26,129	-0.04%
2022/05/09	1	172.50	1	170.50	170.00	0	26,308	0.00%
2022/05/06	46	167.52	34	166.04	172.50	12	26,350	0.05%
2022/05/05	0	0.00	14	172.71	173.50	-14	26,415	-0.05%
2022/05/04	14	167.57	17	168.26	167.00	-3	26,359	-0.01%
2022/05/03	4	172.75	2	170.50	171.50	2	26,392	0.01%
2022/04/29	3.1	176.85	3	176.67	174.00	0.1	26,523	0.00%
2022/04/28	1	175.99	1	170.50	169.50	0	26,444	0.00%
2022/04/27	3	170.67	4	173.63	175.00	-1	26,567	0.00%
2022/04/26	2	173.50	1	172.00	175.00	1	26,696	0.00%
2022/04/25	1	172.00	1	169.50	169.50	0	26,938	0.00%
2022/04/22	4	182.13	3	181.17	180.50	1	26,942	0.00%
2022/04/21	2	185.25	3	184.83	185.00	-1	27,071	0.00%
2022/04/20	4	183.75	6	181.50	179.00	-2	27,297	-0.01%
2022/04/19	1	179.00	1	177.00	177.00	0	27,306	0.00%
2022/04/18	2	172.50	2	171.00	169.50	0	27,393	0.00%
2022/04/14	0	0.00	2	179.75	179.50	-2	28,304	-0.01%
2022/04/13	1	172.50	3	173.50	173.00	-2	28,427	-0.01%
2022/04/11	5	166.30	1	167.50	168.00	4	28,722	0.01%
2022/04/08	1	173.50	3	173.33	174.50	-2	28,998	-0.01%
2022/04/07	1	173.00	1	171.50	168.00	0	28,841	0.00%
2022/04/06	15	174.60	11	176.68	176.50	4	28,591	0.01%
2022/04/01	4	179.38	5	179.30	180.50	-1	28,306	0.00%
2022/03/31	4	187.38	18.5	185.62	185.00	-14.5	28,140	-0.05%
2022/03/30	21	176.14	25	179.66	179.50	-4	28,215	-0.01%
2022/03/29	23	177.26	13.1	178.62	179.50	9.9	27,933	0.04%
2022/03/28	4	176.88	8.1	176.29	181.50	-4.1	27,650	-0.01%
2022/03/25	22	176.30	17.1	176.35	177.00	4.9	27,280	0.02%
2022/03/24	3	162.00	16.7	167.02	172.50	-13.7	26,557	-0.05%
2022/03/23	3	154.83	3	155.00	157.00	0	25,865	0.00%
2022/03/22	4.1	148.35	14	150.57	153.00	-9.9	26,108	-0.04%
2022/03/21	1	144.00	3	144.83	144.50	-2	25,879	-0.01%
2022/03/18	3	142.17	3	143.83	145.50	0	26,077	0.00%
2022/03/17	3	138.17	8	137.81	140.00	-5	25,941	-0.02%
2022/03/16	0	0.00	2.2	129.11	130.00	-2.2	25,870	-0.01%
2022/03/15	25.1	128.98	1	127.00	126.50	24.1	26,235	0.09%
2022/03/14	1	135.00	4.3	132.94	136.00	-3.3	26,500	-0.01%
2022/03/11	1.3	129.23	0	0.00	132.00	1.3	26,591	0.00%
2022/03/10	4.2	133.65	6	133.58	131.00	-1.8	26,570	-0.01%
2022/03/09	2	131.50	22.1	131.40	134.50	-20.1	26,616	-0.08%
2022/03/08	0.2	136.00	2	131.75	130.00	-1.8	26,447	-0.01%
2022/03/07	8.2	139.66	0	0.00	138.00	8.2	26,398	0.03%
2022/03/04	0.1	147.50	0	0.00	147.00	0.1	26,573	0.00%
2022/03/03	1	146.50	0	0.00	146.50	1	26,961	0.00%
2022/03/02	2.2	146.57	1	146.50	146.50	1.2	27,141	0.00%
2022/03/01	2	150.50	0	0.00	150.00	2	27,201	0.01%
2022/02/25	2	152.25	4	152.13	147.50	-2	27,962	-0.01%
2022/02/24	2	149.75	9	147.50	147.00	-7	26,920	-0.03%
2022/02/23	0	0.00	9.4	151.44	152.50	-9.4	27,583	-0.03%
2022/02/22	0	0.00	0.1	145.00	146.00	-0.1	28,880	0.00%
2022/02/21	5	147.80	6	149.17	149.00	-1	28,897	0.00%
2022/02/18	4	146.50	1	146.00	146.00	3	28,964	0.01%
2022/02/17	1.1	145.23	6	144.75	146.00	-4.9	28,875	-0.02%
2022/02/16	2	140.75	2.6	141.81	140.50	-0.6	28,656	0.00%
2022/02/15	7.6	141.43	7.2	138.71	138.00	0.4	28,612	0.00%
2022/02/14	15.2	141.88	13	141.85	141.50	2.2	28,361	0.01%
2022/02/11	14.5	148.41	13	149.00	148.50	1.5	28,145	0.01%
2022/02/10	9.3	155.82	24	156.13	152.00	-14.7	28,105	-0.05%
2022/02/09	5	157.10	2	159.25	156.50	3	27,722	0.01%
2022/02/08	6	154.92	2	155.00	154.00	4	27,684	0.01%
2022/02/07	2	153.50	9.6	154.59	157.50	-7.6	27,610	-0.03%
2022/01/26	2.3	147.68	4.3	147.39	146.50	-2	27,338	-0.01%
2022/01/25	3.3	150.33	0	0.00	147.50	3.3	27,662	0.01%
2022/01/24	1.2	148.75	6.5	148.66	154.50	-5.3	27,855	-0.02%
2022/01/21	5.3	153.40	7	154.00	153.00	-1.8	27,721	-0.01%
2022/01/20	10.3	156.30	4.3	155.65	155.50	6	27,787	0.02%
2022/01/19	10	157.80	3	158.83	160.00	7	27,546	0.03%
2022/01/18	3	153.83	12.3	155.08	157.50	-9.3	27,586	-0.03%
2022/01/17	9.3	148.86	4	152.00	153.00	5.3	27,342	0.02%
2022/01/14	17	145.94	15.5	144.95	149.50	1.5	27,570	0.01%
2022/01/13	18.9	139.87	20.3	141.93	145.50	-1.4	27,268	-0.01%
2022/01/12	39	146.95	45	144.60	146.00	-6	26,742	-0.02%
2022/01/11	2.1	149.05	3	149.17	148.00	-0.9	26,472	0.00%
2022/01/10	15	146.93	7	148.57	147.00	8	26,245	0.03%
2022/01/07	28.2	153.63	23.3	152.32	150.00	4.9	25,915	0.02%
2022/01/06	9	156.78	3.2	157.17	158.50	5.8	25,141	0.02%
2022/01/05	5.2	157.22	0.2	160.00	152.00	5	24,830	0.02%
2022/01/04	9.2	155.90	11	156.77	156.50	-1.8	24,805	-0.01%
2022/01/03	2	160.00	3.2	157.11	155.00	-1.2	24,513	0.00%
2021/12/30	1	147.50	2.1	145.60	151.00	-1.1	23,918	0.00%
2021/12/29	3.3	146.14	1.1	147.86	146.00	2.2	23,910	0.01%
2021/12/28	0	0.00	1	147.00	148.50	-1	24,017	0.00%
2021/12/27	4	149.00	6.1	149.98	146.50	-2.1	23,982	-0.01%
2021/12/24	8	149.31	2.9	148.92	148.00	5.1	23,720	0.02%
2021/12/23	0	0.00	2	143.00	142.50	-2	22,952	-0.01%
2021/12/22	2	135.00	0	0.00	138.00	2	23,031	0.01%
2021/12/21	3	136.50	10.1	136.44	136.50	-7.1	23,073	-0.03%
2021/12/20	0	0.00	1	134.00	134.00	-1	23,026	0.00%
2021/12/17	0.2	142.50	1	141.50	143.00	-0.8	23,008	0.00%
2021/12/16	7	141.29	3	140.83	143.00	4	22,816	0.02%
2021/12/15	1	133.50	1.1	134.77	135.00	-0.1	22,129	0.00%
2021/12/14	2	130.50	2	133.50	135.00	0	21,914	0.00%
2021/12/13	2.3	136.48	0	0.00	135.00	2.3	21,607	0.01%
2021/12/10	1	134.50	3	134.00	136.00	-2	21,243	-0.01%
2021/12/09	31	132.97	30	132.50	131.50	1	20,944	0.00%
2021/12/08	7.1	130.93	3.1	130.00	133.00	4	20,495	0.02%
2021/12/07	2	128.00	14.1	127.93	129.00	-12.1	20,086	-0.06%
2021/12/06	2	120.50	1	123.00	123.00	1	19,850	0.01%
2021/12/03	1	124.50	4.3	123.74	127.00	-3.3	19,809	-0.02%
2021/12/02	2	120.75	1	123.00	118.00	1	19,497	0.01%
2021/12/01	4.2	120.36	0	0.00	122.00	4.2	19,303	0.02%
2021/11/30	4.1	124.13	4	124.63	125.50	0.1	19,069	0.00%
2021/11/29	4	120.13	3.5	121.46	123.00	0.5	18,690	0.00%
2021/11/26	4.4	118.81	1	118.50	116.50	3.4	18,253	0.02%
2021/11/25	3	122.83	1.1	124.00	124.00	1.9	18,128	0.01%
2021/11/24	19.1	124.58	11.1	120.78	121.50	8	18,025	0.04%
2021/11/23	0.5	118.70	0	0.00	122.00	0.5	17,380	0.00%
2021/11/22	5	119.00	7	119.79	121.00	-2	17,102	-0.01%
2021/11/19	7	115.14	10.5	115.40	117.00	-3.5	16,077	-0.02%
2021/11/18	0	0.00	0.2	106.50	106.50	-0.2	14,565	0.00%
2021/11/17	0	0.00	3	96.07	97.00	-3	14,477	-0.02%
2021/11/16	0	0.00	1	93.00	93.00	-1	14,555	-0.01%
2021/11/15	3	93.10	0	0.00	92.90	3	14,594	0.02%
2021/11/12	2	94.05	0	0.00	94.00	2	14,618	0.01%
2021/11/11	0	0.00	1	92.30	91.30	-1	14,472	-0.01%
2021/11/09	1	90.60	2	93.15	90.40	-1	14,599	-0.01%
2021/11/08	4.1	89.63	3	88.63	88.30	1.1	14,387	0.01%
2021/11/05	4	88.13	7	89.64	93.40	-3	14,490	-0.02%
2021/11/04	4.4	91.09	2	93.70	90.60	2.4	14,242	0.02%
2021/11/03	1	92.50	2	94.50	93.70	-1	14,336	-0.01%
2021/11/02	6	95.28	7	94.64	93.10	-1	14,258	-0.01%
2021/11/01	1	95.10	2	95.75	95.60	-1	13,772	-0.01%
2021/10/29	4	91.83	1	92.20	91.90	3	13,483	0.02%
2021/10/28	1	90.20	3	92.13	90.90	-2	13,464	-0.01%
2021/10/27	3.3	88.25	0	0.00	88.20	3.3	13,179	0.02%
2021/10/26	7	90.66	9	89.78	88.30	-2	13,181	-0.02%
2021/10/25	5	85.86	2	86.95	87.10	3	12,835	0.02%
2021/10/22	4	85.18	8	84.76	86.60	-4	12,899	-0.03%
2021/10/20	2	82.20	1	80.90	81.10	1	12,804	0.01%
2021/10/19	6	81.98	5	81.54	82.00	1	12,849	0.01%
2021/10/18	4	79.08	4	78.78	80.50	0	12,887	0.00%
2021/10/15	0	0.00	2	78.55	79.00	-2	13,101	-0.02%
2021/10/14	5	76.44	4	74.95	74.50	1	13,458	0.01%
2021/10/12	0	0.00	12	77.81	78.90	-12	13,570	-0.09%
2021/10/08	2	73.70	4	74.35	74.00	-2	13,284	-0.02%
2021/10/05	6	68.10	10	68.95	70.60	-4	13,501	-0.03%
2021/10/01	0	0.00	1	73.00	72.50	-1	13,377	-0.01%
2021/09/30	3	74.13	0	0.00	73.80	3	13,553	0.02%
2021/09/29	4	75.08	4	76.50	73.10	0	13,839	0.00%
2021/09/28	9	79.56	0	0.00	78.70	9	13,692	0.07%
2021/09/27	5	82.08	0	0.00	82.40	5	13,539	0.04%
2021/09/24	1	81.80	12	82.23	82.50	-11	13,495	-0.08%
2021/09/17	1	76.30	1	76.40	75.70	0	13,406	0.00%
2021/09/16	0	0.00	0.4	76.40	76.50	-0.4	13,475	0.00%
2021/09/15	1	77.10	0	0.00	76.20	1	13,604	0.01%
2021/09/10	2	78.90	2	78.35	78.90	0	14,266	0.00%
2021/09/09	1	75.90	1	77.80	77.30	0	14,264	0.00%
2021/09/08	4	76.05	9	76.39	76.30	-5	14,439	-0.03%
2021/09/07	0	0.00	1	74.10	75.20	-1	14,533	-0.01%
2021/09/06	1	76.30	0	0.00	75.20	1	14,779	0.01%
2021/09/03	0	0.00	1	76.30	75.80	-1	14,783	-0.01%
2021/09/02	4	77.30	2	79.30	75.80	2	14,745	0.01%
2021/09/01	1	78.50	1	78.80	78.50	0	14,701	0.00%
2021/08/31	10	78.63	1	77.80	78.30	9	14,683	0.06%
2021/08/30	4	80.73	2	81.75	80.50	2	14,568	0.01%
2021/08/27	12	82.40	5	82.36	82.40	7	14,439	0.05%
2021/08/26	0	0.00	1	79.70	80.30	-1	14,087	-0.01%
2021/08/24	1	76.80	1	75.70	76.00	0	14,144	0.00%
2021/08/23	2	77.95	1	77.20	77.50	1	14,026	0.01%
2021/08/20	1	75.00	3	77.47	77.20	-2	13,897	-0.01%
2021/08/19	2	74.60	1	77.20	73.00	1	13,602	0.01%
2021/08/18	4	74.65	4	74.73	77.10	0	13,620	0.00%
2021/08/17	1	71.70	0	0.00	71.70	1	13,630	0.01%
2021/08/16	1	76.40	0	0.00	76.20	1	13,559	0.01%
2021/08/13	1	76.60	0	0.00	76.00	1	13,425	0.01%
2021/08/11	1	79.50	1	77.50	77.20	0	13,660	0.00%
2021/08/09	6	82.73	3	81.00	80.90	3	13,602	0.02%
2021/08/06	4	87.68	6	87.38	87.30	-2	13,439	-0.01%
2021/08/05	2	88.60	0	0.00	88.30	2	13,551	0.01%
2021/08/04	2	88.00	0	0.00	88.20	2	13,790	0.01%
2021/08/03	1	86.70	1	86.30	87.80	0	13,794	0.00%
2021/08/02	0	0.00	1	83.00	83.10	-1	13,646	-0.01%
2021/07/29	0	0.00	1	83.00	83.10	-1	13,469	-0.01%
2021/07/28	3	81.30	0	0.00	82.20	3	13,456	0.02%
2021/07/27	3	88.03	2	86.70	85.10	1	13,395	0.01%
2021/07/26	0	0.00	2	91.20	89.70	-2	13,392	-0.01%
2021/07/22	0	0.00	6	86.92	86.70	-6	13,627	-0.04%
2021/07/21	9	86.37	3	89.00	84.70	6	13,517	0.04%
2021/07/20	3	91.47	2	92.15	91.70	1	13,586	0.01%
2021/07/19	1	87.30	2	85.40	89.60	-1	13,331	-0.01%
2021/07/15	3	84.47	0	0.00	83.80	3	13,148	0.02%
2021/07/14	1	86.20	1	85.30	85.10	0	13,153	0.00%
2021/07/12	1	83.40	1	84.70	84.20	0	12,905	0.00%
2021/07/07	1	81.00	2	80.45	81.60	-1	12,863	-0.01%
2021/07/06	2	79.05	2	81.45	80.10	0	12,696	0.00%
2021/07/05	0	0.00	2	77.10	77.50	-2	12,519	-0.02%
2021/07/02	2	74.30	0	0.00	74.20	2	12,507	0.02%
2021/07/01	0	0.00	1	74.90	74.20	-1	12,619	-0.01%
2021/06/30	1	73.20	0	0.00	74.60	1	12,526	0.01%
2021/06/29	1	76.10	0	0.00	74.10	1	12,405	0.01%
2021/06/28	0	0.00	8	75.28	75.60	-8	12,425	-0.06%
2021/06/25	1	73.00	0	0.00	73.40	1	12,329	0.01%
2021/06/24	1	72.60	1	72.60	73.50	0	12,357	0.00%
2021/06/23	3	75.60	2	74.25	74.80	1	12,292	0.01%
2021/06/22	2	72.85	1	71.30	72.40	1	12,022	0.01%
2021/06/21	1	70.50	0	0.00	70.40	1	11,687	0.01%
2021/06/18	6	70.22	1	69.80	70.60	5	11,698	0.04%
2021/06/17	0	0.00	1	70.80	71.20	-1	11,722	-0.01%
2021/06/16	1	69.90	0	0.00	69.30	1	11,791	0.01%
2021/06/15	0	0.00	2	66.85	67.80	-2	11,687	-0.02%
2021/06/11	0	0.00	4	64.20	63.60	-4	11,555	-0.03%
2021/06/10	3	64.43	2	64.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	1	64.10	65.00	-1	11,889	-0.01%
2021/06/08	1	65.50	0	0.00	64.80	1	11,937	0.01%
2021/06/07	1	63.00	0	0.00	64.10	1	11,934	0.01%
2021/06/04	0	0.00	4	64.40	64.30	-4	11,845	-0.03%
2021/06/03	0	0.00	10	65.80	65.80	-10	11,859	-0.08%
2021/06/02	0	0.00	2	64.85	64.30	-2	11,861	-0.02%
2021/06/01	0	0.00	2	62.60	64.00	-2	11,763	-0.02%
2021/05/28	2	61.35	0	0.00	61.50	2	11,730	0.02%
2021/05/26	5	62.22	1	62.10	62.00	4	11,829	0.03%
2021/05/25	1	62.10	2	60.00	62.10	-1	11,766	-0.01%
2021/05/20	1	59.90	1	58.80	57.50	0	11,905	0.00%
2021/05/19	0	0.00	10	57.10	56.80	-10	11,823	-0.08%
2021/05/18	0	0.00	1	53.90	55.80	-1	12,099	-0.01%
2021/05/17	6	54.12	7	53.19	52.20	-1	12,110	-0.01%
2021/05/14	12	55.72	4	57.93	56.80	8	11,978	0.07%
2021/05/13	2	55.20	1	55.90	55.20	1	11,918	0.01%
2021/05/12	0	0.00	20	54.83	54.50	-20	11,847	-0.17%
2021/05/11	10	58.00	0	0.00	55.30	10	11,750	0.09%
2021/05/07	1	61.40	1	60.80	61.40	0	12,225	0.00%
2021/05/06	3	61.03	5	59.90	59.00	-2	12,352	-0.02%
2021/05/05	2	60.50	2	60.45	58.90	0	12,507	0.00%
2021/05/04	3	61.43	5	62.00	60.50	-2	12,696	-0.02%
2021/05/03	5	64.20	5	65.84	63.00	0	12,729	0.00%
2021/04/29	5	67.36	3	67.00	66.40	2	12,823	0.02%
2021/04/26	6	62.28	1.3	62.80	62.80	4.7	12,303	0.04%
2021/04/23	0	0.00	3	61.07	61.40	-3	11,914	-0.03%
2021/04/21	1	57.90	1	57.70	57.30	0	11,799	0.00%
2021/04/20	0	0.00	3	57.23	57.40	-3	11,736	-0.03%
2021/04/19	2	55.55	1	55.80	55.60	1	11,704	0.01%
2021/04/16	2	55.40	0	0.00	55.20	2	11,708	0.02%
2021/04/15	0	0.00	17	55.35	56.00	-17	11,723	-0.15%
2021/04/14	6	52.78	5	54.40	52.90	1	11,656	0.01%
2021/04/12	12	54.80	0	0.00	54.60	12	12,037	0.10%
2021/04/09	4	55.60	2	55.60	55.30	2	12,358	0.02%
2021/04/08	4	56.73	5	56.56	57.00	-1	12,227	-0.01%
2021/04/07	1	56.50	0	0.00	56.70	1	12,186	0.01%
2021/03/26	3	54.10	3	53.80	54.50	0	12,295	0.00%
2021/03/23	1	53.70	0	0.00	53.40	1	13,027	0.01%
2021/03/19	2	54.10	1	53.80	54.80	1	13,461	0.01%
2021/03/18	2	53.90	1.2	53.98	53.90	0.8	13,316	0.01%
2021/03/17	1	53.70	0	0.00	52.60	1	13,694	0.01%
2021/03/16	6	52.58	5	53.00	53.50	1	13,719	0.01%
2021/03/09	1	50.30	1	49.80	49.40	0	13,567	0.00%
2021/03/05	1	49.00	0	0.00	49.00	1	13,605	0.01%
2021/02/26	2	50.00	3	49.90	50.50	-1	13,419	-0.01%
2021/02/25	4	50.73	4	50.93	51.10	0	13,502	0.00%
2021/02/24	2	50.00	1	50.50	49.70	1	13,605	0.01%
2021/02/23	2	51.40	0	0.00	51.40	2	13,783	0.01%
2021/02/22	1	53.90	2	53.25	53.00	-1	13,846	-0.01%
2021/02/19	3	52.43	3	52.47	52.60	0	13,716	0.00%
2021/02/18	2	51.45	3	50.80	52.60	-1	13,480	-0.01%
2021/02/17	0	0.00	4.4	49.71	49.35	-4.4	13,096	-0.03%
2021/02/05	2	47.95	0	0.00	48.05	2	12,921	0.02%
2021/02/04	6.4	48.59	1	48.65	48.50	5.4	12,838	0.04%
2021/02/03	0	0.00	30	49.72	49.90	-30	12,713	-0.24%
2021/02/02	2	49.68	1	49.60	49.60	1	12,568	0.01%
2021/02/01	0	0.00	7	50.00	50.50	-7	12,400	-0.06%
2021/01/29	2	48.85	2	49.53	49.10	0	11,970	0.00%
2021/01/28	3	48.38	1	49.70	47.20	2	11,788	0.02%
2021/01/27	1	49.70	2	49.88	49.55	-1	11,599	-0.01%
2021/01/26	1	48.95	2	49.60	49.25	-1	11,336	-0.01%
2021/01/25	0	0.00	1	48.90	48.60	-1	11,053	-0.01%
2021/01/22	4	47.09	27	46.88	48.10	-23	10,747	-0.21%
2021/01/21	1	45.25	2	45.28	45.35	-1	10,434	-0.01%
2021/01/20	2	43.78	0	0.00	43.35	2	10,307	0.02%
2021/01/18	0	0.00	1	44.00	44.80	-1	10,163	-0.01%
2021/01/15	4	45.15	2	44.20	44.30	2	10,066	0.02%
2021/01/14	3	45.28	2	45.30	45.25	1	9,898	0.01%
2021/01/12	1	46.10	0	0.00	46.30	1	9,641	0.01%
2021/01/11	2	47.60	1	47.50	47.80	1	9,521	0.01%
2021/01/08	31	48.19	1	48.20	47.45	30	9,504	0.32%
2021/01/07	3	48.23	32	48.21	48.15	-29	9,418	-0.31%
2021/01/06	3	47.98	3	48.35	47.05	0	9,411	0.00%
2021/01/05	6	49.36	8	49.23	49.00	-2	9,338	-0.02%
2021/01/04	11	48.66	12	48.62	48.50	-1	8,979	-0.01%
2020/12/30	4.1	45.83	3	46.65	45.95	1.1	8,502	0.01%
2020/12/29	1	46.00	1	46.35	45.65	0	8,427	0.00%
2020/12/28	30	46.18	2	46.48	46.65	28	8,355	0.34%
2020/12/24	5	45.87	0	0.00	45.45	5	8,225	0.06%
2020/12/23	3	46.18	3	46.85	45.85	0	8,175	0.00%
2020/12/22	3	46.05	31	48.00	45.50	-28	8,084	-0.35%
2020/12/21	2	47.80	5	46.33	48.20	-3	7,859	-0.04%
2020/12/18	3	47.97	8	47.88	46.10	-5	7,645	-0.07%
2020/12/17	2	46.00	1	46.35	46.30	1	7,137	0.01%
2020/12/16	21	46.90	32	46.50	46.90	-11	6,983	-0.16%
2020/12/15	20	43.93	8	44.25	43.80	12	6,570	0.18%
2020/12/14	4	45.24	4	45.55	46.00	0	6,367	0.00%
2020/12/11	18	45.53	15.2	45.22	45.40	2.8	6,225	0.04%
2020/12/10	2	43.40	8	43.25	43.45	-6	5,707	-0.11%
2020/12/09	3	42.38	3	42.20	42.20	0	5,573	0.00%
2020/12/08	1	42.95	0	0.00	42.85	1	5,507	0.02%
2020/12/07	2	42.75	5	42.89	42.90	-3	5,773	-0.05%
2020/12/04	0	0.00	1	43.50	43.05	-1	5,885	-0.02%
2020/12/03	1	42.95	3	42.95	42.75	-2	5,731	-0.03%
2020/12/02	0	0.00	2	42.50	42.55	-2	5,636	-0.04%
2020/12/01	0	0.00	1	42.50	42.50	-1	5,581	-0.02%
2020/11/30	2	41.70	5	41.40	41.00	-3	5,576	-0.05%
2020/11/26	0	0.00	2	42.45	41.95	-2	5,804	-0.03%
2020/11/25	1	41.50	0	0.00	41.90	1	5,880	0.02%
2020/11/24	6	42.14	2	43.20	42.10	4	6,174	0.06%
2020/11/23	11	42.82	9	42.86	42.80	2	6,054	0.03%
2020/11/20	2	41.38	10	41.86	41.90	-8	5,885	-0.14%
2020/11/19	1	40.95	4	40.71	40.70	-3	5,592	-0.05%
2020/11/05	1	40.35	4	39.79	39.30	-3	7,547	-0.04%
2020/11/04	0	0.00	47	39.04	39.45	-47	7,610	-0.62%
2020/10/30	1	38.50	0	0.00	38.25	1	7,765	0.01%
2020/10/26	0	0.00	2	39.30	39.10	-2	7,938	-0.03%
2020/10/23	2	38.85	0	0.00	38.85	2	7,975	0.03%
2020/10/19	3	38.73	1	38.80	38.85	2	8,349	0.02%
2020/10/16	0	0.00	5	39.28	38.60	-5	8,510	-0.06%
2020/10/15	0	0.00	3	39.63	39.50	-3	8,647	-0.03%
2020/10/14	4	38.65	4	39.23	39.65	0	8,656	0.00%
2020/10/12	6	37.53	8	37.60	37.50	-2	8,885	-0.02%
2020/10/08	0	0.00	6	38.47	38.35	-6	8,979	-0.07%
2020/10/07	2	38.80	1	38.75	38.70	1	9,186	0.01%
2020/10/06	5	39.04	0	0.00	39.05	5	9,384	0.05%
2020/10/05	0	0.00	1	38.50	38.55	-1	9,582	-0.01%
2020/09/30	1	37.40	2	37.95	38.10	-1	9,882	-0.01%
2020/09/29	1	37.80	0	0.00	37.75	1	9,976	0.01%
2020/09/28	1	38.00	4	37.90	37.90	-3	10,155	-0.03%
2020/09/25	4	37.99	8	37.75	37.60	-4	10,413	-0.04%
2020/09/24	7	38.75	23	38.80	38.55	-16	10,511	-0.15%
2020/09/23	3	39.62	0	0.00	39.55	3	10,802	0.03%
2020/09/22	1	39.50	0	0.00	40.05	1	11,084	0.01%
2020/09/21	3	40.23	0	0.00	40.20	3	11,099	0.03%
2020/09/18	1	40.50	0	0.00	40.70	1	11,199	0.01%
2020/09/15	0	0.00	1	41.85	41.65	-1	11,338	-0.01%
2020/09/14	3	41.35	8	41.74	41.70	-5	11,693	-0.04%
2020/09/11	6.1	40.92	2	41.10	41.10	4.1	12,061	0.03%
2020/09/10	22	41.57	16	41.58	40.80	6	12,189	0.05%
2020/09/09	1	40.75	1	41.50	41.15	0	12,078	0.00%
2020/09/04	1	40.15	2	40.30	40.65	-1	12,307	-0.01%
2020/09/03	1	41.40	1	41.25	41.00	0	12,619	0.00%
2020/09/02	3.1	41.28	6	41.42	41.15	-2.9	13,279	-0.02%
2020/09/01	3	40.87	0	0.00	40.60	3	13,354	0.02%
2020/08/31	1	41.00	1	41.20	41.20	0	13,354	0.00%
2020/08/28	0.1	41.40	12	41.59	41.40	-11.9	13,442	-0.09%
2020/08/25	3	39.30	0	0.00	40.10	3	13,704	0.02%
2020/08/24	2.1	38.60	0	0.00	38.95	2.1	13,789	0.02%
2020/08/21	11	38.36	2	38.45	38.50	9	14,062	0.06%
2020/08/20	5	38.49	2	38.40	38.50	3	14,188	0.02%
2020/08/19	7	40.17	1	40.10	40.10	6	14,272	0.04%
2020/08/18	33	41.88	1	41.65	41.20	32	14,805	0.22%
2020/08/14	1	43.50	6	43.30	43.55	-5	15,665	-0.03%
2020/08/13	5	42.50	43	43.49	44.00	-38	16,035	-0.24%
2020/08/12	1	40.80	0	0.00	40.90	1	15,663	0.01%
2020/08/10	1	42.00	3	42.22	40.60	-2	15,931	-0.01%
2020/08/04	2	41.00	0	0.00	41.50	2	17,247	0.01%
2020/07/30	30	41.45	0	0.00	41.40	30	17,869	0.17%
2020/07/27	1	40.80	0	0.00	40.55	1	17,835	0.01%
2020/07/22	0	0.00	2	42.00	42.80	-2	18,107	-0.01%
2020/07/21	0	0.00	2	40.73	41.50	-2	17,986	-0.01%
2020/07/20	1	39.15	1	39.65	39.65	0	17,840	0.00%
2020/07/17	3	40.22	0	0.00	39.85	3	17,837	0.02%
2020/07/16	8	43.18	0	0.00	43.25	8	17,635	0.05%
2020/07/15	0	0.00	1	42.70	42.50	-1	17,423	-0.01%
2020/07/14	0	0.00	5	42.75	42.50	-5	17,379	-0.03%
2020/07/13	1	44.45	0	0.00	44.50	1	17,295	0.01%
2020/07/10	1	42.50	1	42.95	42.50	0	17,133	0.00%
2020/07/09	0	0.00	10	41.91	41.95	-10	16,925	-0.06%
2020/07/08	0	0.00	3	43.65	43.85	-3	16,649	-0.02%
2020/07/07	1	43.20	0	0.00	43.50	1	16,597	0.01%
2020/07/06	0	0.00	13	44.64	44.00	-13	16,597	-0.08%
2020/07/03	40	42.96	0	0.00	43.00	40	16,418	0.24%
2020/07/02	2	43.03	5	42.72	43.95	-3	16,271	-0.02%
2020/07/01	1	41.95	1	41.95	41.95	0	15,947	0.00%
2020/06/24	6	40.75	0	0.00	40.50	6	15,616	0.04%
2020/06/23	0	0.00	1	40.65	40.65	-1	15,686	-0.01%
2020/06/19	41	41.34	11	41.10	40.50	30	15,803	0.19%
2020/06/18	1	39.45	10	40.00	40.60	-9	15,511	-0.06%
2020/06/12	7	37.96	1	38.25	37.95	6	14,993	0.04%
2020/06/10	2.2	37.92	2	38.18	38.05	0.2	14,791	0.00%
2020/06/09	15	38.18	3	38.20	37.35	12	14,569	0.08%
2020/06/08	1	40.85	0	0.00	40.55	1	13,891	0.01%
2020/06/05	12	40.45	0	0.00	40.80	12	13,694	0.09%
2020/06/04	0	0.00	2	41.05	40.35	-2	13,703	-0.01%
2020/06/03	2	41.35	6	41.98	41.10	-4	13,553	-0.03%
2020/06/02	1	41.35	3.5	41.44	41.00	-2.5	13,320	-0.02%
2020/06/01	1	42.40	1	41.60	41.85	0	13,121	0.00%
2020/05/29	3	40.80	0	0.00	40.60	3	12,818	0.02%
2020/05/28	4	41.64	1	40.85	40.55	3	12,660	0.02%
2020/05/27	1	41.95	1	41.80	41.60	0	12,319	0.00%
2020/05/26	0	0.00	2	42.35	41.70	-2	12,135	-0.02%
2020/05/25	4	41.75	2	41.65	42.30	2	11,780	0.02%
2020/05/22	4	40.15	9	40.08	39.80	-5	11,043	-0.05%
2020/05/21	8	39.16	39	39.03	38.85	-31	10,233	-0.30%
2020/05/20	6	38.58	9	37.97	39.05	-3	9,765	-0.03%
2020/05/15	7	35.84	0	0.00	35.80	7	8,840	0.08%
2020/05/14	2	36.80	7	37.46	36.50	-5	8,503	-0.06%
2020/05/13	5	36.56	16	36.67	37.45	-11	8,158	-0.13%
2020/05/12	0	0.00	65	36.07	35.85	-65	7,777	-0.84%
2020/05/11	8	35.14	12	34.81	34.90	-4	7,351	-0.05%
2020/05/08	57	33.77	19	33.45	33.00	38	6,940	0.55%
2020/05/07	0	0.00	2	31.75	31.95	-2	6,412	-0.03%
2020/05/06	2	31.15	0	0.00	31.25	2	6,293	0.03%
2020/05/05	1	30.60	0	0.00	30.60	1	6,183	0.02%
2020/04/30	10	31.00	1	31.00	31.00	9	6,073	0.15%
2020/04/28	0	0.00	2	31.00	30.95	-2	6,023	-0.03%
2020/04/27	3	30.28	8	30.56	30.80	-5	5,969	-0.08%
2020/04/22	3	27.25	3	27.72	28.10	0	5,707	0.00%
2020/04/21	1	28.20	0	0.00	27.80	1	5,660	0.02%
2020/04/17	4	29.14	1	29.75	28.75	3	5,625	0.05%
2020/04/16	2	29.15	10	28.75	29.10	-8	5,528	-0.14%
2020/04/15	2	28.15	0	0.00	28.15	2	5,394	0.04%
2020/04/14	3	27.90	2	27.80	27.90	1	5,394	0.02%
2020/04/10	5	27.65	0	0.00	27.80	5	5,406	0.09%
2020/04/09	2	27.70	25	27.84	27.60	-23	5,419	-0.42%
2020/04/08	0	0.00	3	26.52	26.80	-3	5,307	-0.06%
2020/04/07	4	25.74	1	25.80	25.90	3	5,205	0.06%
2020/03/30	1	25.10	1	25.10	25.10	0	5,085	0.00%
2020/03/27	0	0.00	7	24.60	24.60	-7	4,988	-0.14%
2020/03/26	0	0.00	3	24.05	24.05	-3	4,862	-0.06%
2020/03/25	20	24.50	1	24.80	24.30	19	4,773	0.40%
2020/03/24	0	0.00	3	23.60	23.75	-3	4,530	-0.07%
2020/03/23	3	21.60	0	0.00	21.60	3	4,424	0.07%
2020/03/20	3	22.70	0	0.00	22.60	3	4,426	0.07%
2020/03/19	3	21.90	27	21.37	21.00	-24	4,364	-0.55%
2020/03/18	0	0.00	10	22.35	22.40	-10	4,298	-0.23%
2020/03/17	0	0.00	1	22.00	22.00	-1	4,367	-0.02%
2020/03/16	1	23.80	0	0.00	23.70	1	4,396	0.02%
2020/03/13	8	23.76	0	0.00	25.00	8	4,384	0.18%
2020/03/12	4	26.34	1	27.80	26.15	3	4,318	0.07%
2020/03/11	1	28.30	0	0.00	28.25	1	4,250	0.02%
2020/03/10	3	28.40	0	0.00	28.40	3	4,285	0.07%
2020/03/09	2	29.53	1	29.70	29.00	1	4,176	0.02%
2020/03/02	1	30.60	0	0.00	30.60	1	4,476	0.02%
2020/02/27	1	30.80	1	31.70	30.90	0	4,561	0.00%
2020/02/26	0	0.00	1	31.15	31.05	-1	4,704	-0.02%
2020/02/25	0	0.00	32	30.23	31.10	-32	5,137	-0.62%
2020/02/19	5	31.00	1	31.20	31.05	4	5,182	0.08%
2020/02/18	1	30.85	0	0.00	30.85	1	5,200	0.02%
2020/02/17	3	30.25	0	0.00	30.35	3	5,173	0.06%
2020/02/13	0	0.00	1	30.45	30.15	-1	5,292	-0.02%
2020/02/12	0	0.00	1	29.80	29.80	-1	5,426	-0.02%
2020/02/07	1	29.30	0	0.00	29.30	1	5,834	0.02%
2020/02/05	2	29.35	0	0.00	29.35	2	6,321	0.03%
2020/02/04	2	29.65	0	0.00	29.55	2	6,353	0.03%
2020/02/03	1	28.80	0	0.00	29.35	1	6,363	0.02%
2020/01/31	0	0.00	17	29.75	29.75	-17	6,368	-0.27%
2020/01/16	0	0.00	1	31.30	31.60	-1	6,288	-0.02%
2020/01/14	0	0.00	3	31.43	31.40	-3	6,372	-0.05%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/03	0	0.00	30	31.70	31.70	-30	7,075	-0.42%
2020/01/02	1	31.90	4	31.93	31.90	-3	7,116	-0.04%
2019/12/30	0	0.00	1	31.10	31.05	-1	7,215	-0.01%
2019/12/27	10	31.20	0	0.00	31.15	10	7,464	0.13%
2019/12/24	5	30.75	0	0.00	30.75	5	7,495	0.07%
2019/12/20	0	0.00	6	31.30	31.05	-6	7,472	-0.08%
2019/12/19	0	0.00	1	31.20	31.20	-1	7,447	-0.01%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/13	5	30.20	0.1	30.25	30.20	4.9	7,288	0.07%
2019/12/12	4	30.36	0	0.00	30.20	4	7,172	0.06%
2019/12/11	4	30.74	0	0.00	30.80	4	7,033	0.06%
2019/12/09	0	0.00	1	31.35	31.35	-1	6,856	-0.01%
2019/12/05	21	31.85	0	0.00	31.90	21	6,892	0.30%
2019/12/02	3	31.67	0	0.00	31.30	3	6,883	0.04%
2019/11/28	1	32.75	3	33.00	32.70	-2	6,789	-0.03%
2019/11/27	7.1	33.01	0	0.00	33.15	7.1	6,741	0.11%
2019/11/26	1	32.55	0	0.00	32.60	1	6,676	0.01%
2019/11/25	4	32.99	2	33.10	32.60	2	6,607	0.03%
2019/11/22	6	33.36	6	33.03	32.55	0	6,450	0.00%
2019/11/20	0	0.00	1	31.80	31.50	-1	6,381	-0.02%
2019/11/18	1	32.00	0	0.00	32.05	1	6,768	0.01%
2019/11/15	0	0.00	1	32.40	31.85	-1	6,786	-0.01%
2019/11/14	2.1	31.88	1	31.85	31.85	1.1	6,799	0.02%
2019/11/12	3	32.80	3	32.40	32.55	0	6,786	0.00%
2019/11/08	2	32.85	12	32.90	32.85	-10	6,584	-0.15%
2019/11/07	0	0.00	2	31.90	31.75	-2	6,266	-0.03%
2019/11/05	0	0.00	3	32.23	32.75	-3	6,175	-0.05%
2019/11/04	3.5	31.68	18	31.56	32.05	-14.5	5,941	-0.24%
2019/11/01	0	0.00	1	29.65	29.70	-1	5,705	-0.02%
2019/10/30	3	30.08	1	30.00	30.00	2	5,678	0.04%
2019/10/29	2	31.23	1	30.80	30.50	1	5,603	0.02%
2019/10/28	0	0.00	11	31.40	31.40	-11	5,531	-0.20%
2019/10/25	2	31.50	1	31.70	31.55	1	5,527	0.02%
2019/10/23	60	31.75	0	0.00	31.50	60	5,547	1.08%
2019/10/22	4	32.23	2	32.15	32.00	2	5,538	0.04%
2019/10/21	0	0.00	4	31.71	32.05	-4	5,473	-0.07%
2019/10/16	1	31.30	1	31.40	30.85	0	5,349	0.00%
2019/10/15	4	31.41	0	0.00	30.90	4	5,293	0.08%
2019/10/14	1	31.15	0	0.00	31.00	1	5,017	0.02%
2019/10/09	1	30.25	0	0.00	30.70	1	4,732	0.02%
2019/10/08	0	0.00	10	31.10	30.70	-10	4,734	-0.21%
2019/10/07	10	30.90	4	30.70	30.90	6	4,709	0.13%
2019/10/04	30	30.05	31	29.81	29.80	-1	4,594	-0.02%
2019/10/03	5	30.37	18	30.20	30.10	-13	4,570	-0.28%
2019/10/02	1	29.30	2	29.18	29.40	-1	4,302	-0.02%
2019/09/27	10	28.45	10	28.15	28.15	0	4,302	0.00%
2019/09/25	0	0.00	1	28.70	28.90	-1	4,321	-0.02%
2019/09/24	1	28.85	2	28.93	29.00	-1	4,368	-0.02%
2019/09/20	0	0.00	1	28.40	28.30	-1	4,381	-0.02%
2019/09/19	13	28.36	0	0.00	28.35	13	4,363	0.30%
2019/09/18	2	28.68	0	0.00	28.50	2	4,383	0.05%
2019/09/16	10	28.80	10	28.85	28.90	0	4,514	0.00%
2019/09/11	3	28.75	0	0.00	28.75	3	4,673	0.06%
2019/09/10	15	28.32	19	28.59	29.00	-4	4,647	-0.09%
2019/09/05	1	29.25	0	0.00	29.20	1	4,627	0.02%
2019/09/04	0	0.00	1	29.30	29.35	-1	4,608	-0.02%
2019/09/03	0	0.00	6	28.94	28.95	-6	4,617	-0.13%
2019/08/30	6	28.20	0	0.00	27.90	6	4,556	0.13%
2019/08/29	1	27.95	0	0.00	27.90	1	4,525	0.02%
2019/08/26	18	27.60	10	28.25	28.10	8	4,548	0.18%
2019/08/23	3	30.42	0	0.00	30.30	3	4,475	0.07%
2019/08/22	33	31.39	62	31.93	30.80	-29	4,316	-0.67%
2019/08/21	3	33.75	0	0.00	34.00	3	3,965	0.08%
2019/08/20	1	33.75	10	33.80	33.60	-9	3,970	-0.23%
2019/08/19	0	0.00	2	33.65	33.85	-2	3,993	-0.05%
2019/08/15	1	32.90	0	0.00	32.50	1	4,190	0.02%
2019/08/14	5	32.95	0	0.00	32.70	5	4,184	0.12%
2019/08/13	0	0.00	60	31.27	32.35	-60	4,226	-1.42%
2019/08/08	3	31.80	1	31.95	32.00	2	4,308	0.05%
2019/08/07	2	31.90	0	0.00	31.60	2	4,338	0.05%
2019/08/06	1	32.15	0	0.00	32.00	1	4,444	0.02%
2019/08/02	2	32.85	1	33.30	32.80	1	4,542	0.02%
2019/08/01	0	0.00	1	34.10	33.90	-1	4,559	-0.02%
2019/07/30	1	33.65	1	34.05	34.00	0	4,598	0.00%
2019/07/29	0	0.00	1	34.70	34.50	-1	4,631	-0.02%
2019/07/26	0	0.00	6	34.75	34.75	-6	4,692	-0.13%
2019/07/25	3	35.45	1	35.40	34.85	2	4,719	0.04%
2019/07/24	1	35.00	1	35.05	35.35	0	4,741	0.00%
2019/07/23	2	34.80	2	34.75	34.75	0	4,753	0.00%
2019/07/18	2	34.90	0	0.00	34.60	2	4,903	0.04%
2019/07/17	1	35.05	0	0.00	35.05	1	4,961	0.02%
2019/07/16	1	35.15	11	35.26	35.20	-10	5,080	-0.20%
2019/07/15	1	35.35	1	35.60	35.35	0	5,215	0.00%
2019/07/12	0	0.00	1	35.40	35.25	-1	5,313	-0.02%
2019/07/11	1	34.85	6	34.78	34.65	-5	5,449	-0.09%
2019/07/08	1	34.30	0	0.00	34.30	1	5,725	0.02%
2019/07/04	2.1	34.60	1	34.55	34.60	1.1	6,265	0.02%
2019/07/03	0	0.00	1	33.90	33.80	-1	6,642	-0.02%
2019/07/01	0	0.00	1	34.10	34.05	-1	6,896	-0.01%
2019/06/27	0.1	33.65	1	33.40	33.60	-0.9	7,033	-0.01%
2019/06/25	10	33.70	0	0.00	33.20	10	7,332	0.14%
2019/06/24	1	33.65	0	0.00	33.75	1	7,343	0.01%
2019/06/21	121	34.00	5	34.15	33.60	116	7,380	1.57%	大買/鉅額交易
2019/06/20	10	33.55	2	33.28	33.70	8	7,327	0.11%
2019/06/19	1.1	32.68	10	32.65	32.50	-8.9	7,366	-0.12%
2019/06/18	1	32.00	0	0.00	32.15	1	7,757	0.01%
2019/06/17	0	0.00	1	32.25	32.25	-1	7,868	-0.01%
2019/06/13	0	0.00	9	32.76	32.65	-9	7,961	-0.11%
2019/06/11	4	32.00	2	31.65	31.70	2	7,877	0.03%
2019/06/06	1	31.00	0	0.00	30.85	1	8,259	0.01%
2019/06/03	9	31.13	0	0.00	31.05	9	8,323	0.11%
2019/05/31	5	32.15	0	0.00	32.00	5	8,202	0.06%
2019/05/30	5	32.00	0	0.00	31.95	5	8,176	0.06%
2019/05/29	2	31.43	2	32.25	32.70	0	8,135	0.00%
2019/05/24	0	0.00	3	30.38	30.25	-3	8,087	-0.04%
2019/05/22	2	32.78	0	0.00	32.05	2	7,867	0.03%
2019/05/21	3	33.45	0	0.00	33.25	3	7,838	0.04%
2019/05/20	0	0.00	3	34.65	33.65	-3	7,855	-0.04%
2019/05/17	5	34.40	1	34.50	34.50	4	7,864	0.05%
2019/05/16	1	34.40	6	34.05	34.05	-5	7,855	-0.06%
2019/05/15	5	33.45	0	0.00	33.50	5	7,953	0.06%
2019/05/14	1	32.40	0	0.00	32.60	1	7,996	0.01%
2019/05/10	1	35.25	0	0.00	33.95	1	7,912	0.01%
2019/04/26	0	0.00	9	37.37	37.00	-9	8,183	-0.11%
2019/04/25	10	38.00	0	0.00	37.85	10	8,169	0.12%
2019/04/24	2	38.05	2	37.65	37.55	0	8,154	0.00%
2019/04/23	3	37.25	3	37.40	37.80	0	8,109	0.00%
2019/04/19	0.1	38.30	2	38.20	38.35	-1.9	8,029	-0.02%
2019/04/17	11	37.60	0	0.00	37.50	11	7,919	0.14%
2019/04/16	0.1	37.40	4	37.50	37.35	-3.9	7,788	-0.05%
2019/04/15	4	37.20	1	37.00	37.15	3	7,682	0.04%
2019/04/12	7	36.17	3	36.25	36.30	4	7,588	0.05%
2019/04/10	3	37.65	3	37.43	37.25	0	7,275	0.00%
2019/04/09	23	37.11	13	37.32	37.20	10	6,956	0.14%
2019/04/08	9	35.45	1	35.50	35.95	8	6,570	0.12%
2019/04/02	4	34.10	0	0.00	34.15	4	6,334	0.06%
2019/04/01	0	0.00	5	34.10	33.95	-5	6,285	-0.08%
2019/03/29	2	35.10	4	34.50	34.50	-2	6,158	-0.03%
2019/03/28	5	34.00	4	34.55	34.60	1	6,093	0.02%
2019/03/27	1	33.50	0	0.00	33.65	1	6,233	0.02%
2019/03/26	5	33.90	2	33.48	33.60	3	6,351	0.05%
2019/03/25	1	33.60	0	0.00	33.75	1	6,341	0.02%
2019/03/22	8	34.84	8	34.48	33.80	0	6,338	0.00%
2019/03/21	2	35.80	9	35.35	35.10	-7	6,491	-0.11%
2019/03/20	6	34.29	2	34.50	34.55	4	7,202	0.06%
2019/03/19	6	33.92	6	33.44	33.35	0	7,144	0.00%
2019/03/18	1	34.55	1	34.10	34.10	0	7,276	0.00%
2019/03/15	5	33.71	4	33.90	34.10	1	7,280	0.01%
2019/03/14	2	33.75	2	33.65	33.60	0	7,304	0.00%
2019/03/13	1	34.80	5	35.25	34.05	-4	7,331	-0.05%
2019/03/12	17	34.36	12	34.64	34.70	5	7,213	0.07%
2019/03/11	2	32.90	3	33.25	33.55	-1	7,122	-0.01%
2019/03/08	0	0.00	1	32.30	32.35	-1	7,322	-0.01%
2019/03/06	1	32.65	0	0.00	32.60	1	7,460	0.01%
2019/03/04	2	32.80	1	32.80	32.70	1	7,753	0.01%
2019/02/27	0	0.00	1	32.10	32.25	-1	7,836	-0.01%
2019/02/26	1	32.80	1	32.25	32.20	0	8,037	0.00%
2019/02/25	2	33.23	2	33.50	33.15	0	8,041	0.00%
2019/02/22	0	0.00	1	32.80	32.95	-1	8,149	-0.01%
2019/02/21	1	33.10	0	0.00	33.10	1	8,252	0.01%
2019/02/20	1	33.20	2	33.60	33.10	-1	8,506	-0.01%
2019/02/14	3	33.15	0	0.00	32.95	3	9,148	0.03%
2019/02/13	1	33.20	1	32.90	33.00	0	9,185	0.00%
2019/02/11	0	0.00	1	32.80	32.60	-1	9,569	-0.01%
2019/01/30	2	32.45	1	32.45	32.15	1	9,556	0.01%
2019/01/29	4	32.46	45	32.28	32.45	-41	9,548	-0.43%
2019/01/28	40	32.07	2	32.33	32.10	38	9,420	0.40%
2019/01/25	1	30.30	2	30.58	30.80	-1	9,325	-0.01%
2019/01/24	2	29.90	0	0.00	29.90	2	9,306	0.02%
2019/01/23	1	29.65	1	29.50	29.85	0	9,333	0.00%
2019/01/21	5	30.04	5	29.70	29.75	0	9,400	0.00%
2019/01/18	2	29.28	2.6	29.17	29.55	-0.6	9,444	-0.01%
2019/01/17	1	29.95	0	0.00	29.20	1	9,525	0.01%
2019/01/16	1	29.85	0	0.00	29.85	1	9,492	0.01%
2019/01/10	1	31.10	1	30.90	30.70	0	9,456	0.00%
2019/01/03	1	30.30	1	30.60	30.30	0	9,665	0.00%
2019/01/02	0	0.00	1	30.50	30.25	-1	9,698	-0.01%
2018/12/27	1	31.00	0	0.00	30.25	1	9,932	0.01%
2018/12/21	0	0.00	4	30.05	30.50	-4	10,443	-0.04%
2018/12/20	5	30.46	10	31.00	29.70	-5	10,349	-0.05%
2018/12/19	1	31.50	2	32.45	31.85	-1	10,170	-0.01%
2018/12/17	2	31.50	2	31.95	32.20	0	10,053	0.00%
2018/12/14	10	32.43	8	32.59	31.85	2	10,062	0.02%
2018/12/13	8	34.63	6	35.14	33.50	2	9,881	0.02%
2018/12/11	0	0.00	3	31.93	32.00	-3	8,820	-0.03%
2018/12/10	4	30.70	0	0.00	30.70	4	8,730	0.05%
2018/12/03	0	0.00	2	33.33	33.50	-2	8,805	-0.02%
2018/11/30	3	32.10	3	31.67	31.70	0	8,545	0.00%
2018/11/29	5	32.10	12	31.98	31.50	-7	8,644	-0.08%
2018/11/28	10	31.80	5	31.86	31.80	5	8,697	0.06%
2018/11/27	8	31.76	5	31.66	32.40	3	8,626	0.03%
2018/11/26	0	0.00	1	31.00	31.45	-1	8,659	-0.01%
2018/11/23	0	0.00	4	29.90	29.85	-4	8,610	-0.05%
2018/11/22	1	31.05	11	31.45	31.50	-10	8,498	-0.12%
2018/11/20	1	31.60	0	0.00	31.60	1	8,677	0.01%
2018/11/19	0	0.00	2	31.65	32.00	-2	8,643	-0.02%
2018/11/16	20	32.30	88	30.76	32.00	-68	8,521	-0.80%
2018/11/15	68	30.70	10	30.40	30.40	58	8,445	0.69%
2018/11/14	11	29.65	100	30.18	30.40	-89	8,442	-1.05%
2018/11/13	100	28.99	0	0.00	29.30	100	8,313	1.20%
2018/11/12	1	28.50	0	0.00	28.20	1	8,185	0.01%
2018/11/09	0	0.00	10	28.10	28.30	-10	8,118	-0.12%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/10/30	0	0.00	5	22.80	23.50	-5	7,954	-0.06%
2018/10/29	5	22.55	0	0.00	22.95	5	8,015	0.06%
2018/10/26	6	22.58	5	22.85	22.55	1	8,112	0.01%
2018/10/23	0	0.00	15	24.22	23.85	-15	8,147	-0.18%
2018/10/18	16	23.71	0	0.00	23.55	16	8,974	0.18%
2018/10/12	5	23.32	6	23.88	24.00	-1	9,258	-0.01%
2018/10/11	1	23.60	10	23.68	23.60	-9	9,310	-0.10%
2018/10/09	10	26.40	0	0.00	26.20	10	9,330	0.11%
2018/10/08	0	0.00	13	26.31	26.65	-13	9,758	-0.13%
2018/10/05	0	0.00	2	26.00	26.20	-2	9,945	-0.02%
2018/10/04	7	27.99	0	0.00	28.00	7	10,587	0.07%
2018/10/03	5	28.30	1	28.10	28.20	4	11,209	0.04%
2018/10/02	11	30.11	1	28.65	28.95	10	11,130	0.09%
2018/09/27	5	31.70	5	31.90	31.80	0	10,889	0.00%
2018/09/26	0	0.00	10	32.05	32.05	-10	10,852	-0.09%
2018/09/20	3	31.50	3	31.55	31.55	0	10,780	0.00%
2018/09/19	2	31.30	7	32.04	31.30	-5	10,761	-0.05%
2018/09/18	1	32.10	1	32.30	32.00	0	10,667	0.00%
2018/09/17	5	32.00	0	0.00	32.00	5	10,634	0.05%
2018/09/14	5	31.80	0	0.00	32.50	5	10,701	0.05%
2018/09/13	0	0.00	7	31.64	31.65	-7	10,654	-0.07%
2018/09/11	11	31.41	0	0.00	31.95	11	10,650	0.10%
2018/09/05	1	34.50	0	0.00	34.50	1	10,714	0.01%
2018/08/29	1	36.00	0	0.00	35.70	1	10,814	0.01%
2018/08/28	10	35.21	0	0.00	35.50	10	10,829	0.09%
2018/08/27	5	35.45	1	35.60	35.15	4	10,920	0.04%
2018/08/22	0	0.00	1	33.95	33.75	-1	10,906	-0.01%
2018/08/21	1	34.35	0	0.00	35.40	1	11,046	0.01%
2018/08/14	5	36.05	0	0.00	36.85	5	12,134	0.04%
2018/08/06	1	38.50	1	38.45	38.35	0	12,517	0.00%
2018/08/02	1	37.80	6	38.14	37.65	-5	12,638	-0.04%
2018/07/30	2	40.15	14	39.53	38.85	-12	13,019	-0.09%
2018/07/27	4	39.86	0	0.00	40.05	4	12,973	0.03%
2018/07/26	7	40.03	4	40.55	40.70	3	12,803	0.02%
2018/07/25	19	38.49	0	0.00	37.90	19	12,359	0.15%
2018/07/23	0	0.00	1	37.70	37.60	-1	12,360	-0.01%
2018/07/20	3	38.12	2	38.08	38.35	1	12,460	0.01%
2018/07/18	0	0.00	3	38.33	37.80	-3	12,405	-0.02%
2018/07/17	2	38.70	2	38.23	38.90	0	12,362	0.00%
2018/07/16	12	38.40	12	38.29	38.65	0	12,343	0.00%
2018/07/13	1	37.85	1	37.05	37.05	0	11,991	0.00%
2018/07/12	9	37.68	4	37.53	37.55	5	11,975	0.04%
2018/07/11	8	36.34	12	36.65	37.15	-4	11,380	-0.04%
2018/07/10	2	33.80	0	0.00	33.80	2	10,879	0.02%
2018/07/09	0	0.00	1	31.10	31.25	-1	10,996	-0.01%
2018/07/06	0	0.00	1	31.25	31.20	-1	11,464	-0.01%
2018/07/05	0	0.00	1	32.40	32.25	-1	11,945	-0.01%
2018/07/04	1	32.50	0	0.00	32.70	1	12,447	0.01%
2018/06/29	0	0.00	1	34.30	33.90	-1	13,399	-0.01%
2018/06/28	1	33.90	0	0.00	33.70	1	13,502	0.01%
2018/06/26	1	33.60	0	0.00	33.30	1	13,867	0.01%
2018/06/25	12	34.93	11	34.54	33.80	1	13,903	0.01%
2018/06/21	0	0.00	6	33.46	33.50	-6	14,047	-0.04%
2018/06/20	6	33.27	0	0.00	32.60	6	14,114	0.04%
2018/06/14	1	35.15	0	0.00	34.85	1	14,071	0.01%
2018/06/12	1	35.65	4	35.86	35.45	-3	14,084	-0.02%
2018/06/08	0	0.00	1	35.85	35.85	-1	13,940	-0.01%
2018/06/07	2	35.20	1	35.30	35.20	1	13,820	0.01%
2018/06/06	2	36.20	10	36.05	35.70	-8	13,746	-0.06%
2018/06/04	0	0.00	3	36.52	36.30	-3	13,518	-0.02%
2018/06/01	1	36.10	19	35.76	36.20	-18	13,373	-0.13%
2018/05/31	5	34.25	4	34.80	34.25	1	13,216	0.01%
2018/05/30	2	34.40	14	34.49	34.40	-12	13,214	-0.09%
2018/05/29	10	35.12	28	35.55	35.20	-18	13,382	-0.13%
2018/05/28	22	34.45	18	34.97	34.90	4	13,185	0.03%
2018/05/25	12	34.10	6	33.63	33.10	6	12,886	0.05%
2018/05/24	21	34.22	25	34.23	34.00	-4	12,837	-0.03%
2018/05/23	12	34.12	12	34.05	34.05	0	12,805	0.00%
2018/05/22	32	34.28	21	34.40	35.20	11	12,626	0.09%
2018/05/21	0	0.00	4	31.66	32.00	-4	12,098	-0.03%
2018/05/18	1	31.30	1	31.10	30.60	0	11,960	0.00%
2018/05/17	1	30.80	11	31.40	30.85	-10	11,992	-0.08%
2018/05/16	45	32.14	0	0.00	31.50	45	12,003	0.37%
2018/05/15	0	0.00	1	32.30	31.90	-1	12,099	-0.01%
2018/05/14	2	32.13	0	0.00	31.75	2	12,428	0.02%
2018/05/11	5	31.50	0	0.00	31.50	5	12,508	0.04%
2018/05/10	1	31.60	5	32.20	32.20	-4	12,735	-0.03%
2018/05/09	1	31.25	1	31.10	31.40	0	13,108	0.00%
2018/05/08	3	31.48	1	31.80	31.55	2	14,501	0.01%
2018/05/07	2	31.63	1	31.90	31.20	1	14,808	0.01%
2018/05/04	4	33.39	0	0.00	33.10	4	14,713	0.03%
2018/05/03	1	33.35	2	33.18	33.10	-1	14,648	-0.01%
2018/05/02	1	33.35	1	33.40	33.00	0	14,712	0.00%
2018/04/30	12	33.08	1	33.15	33.05	11	14,683	0.07%
2018/04/27	1	32.25	1	32.00	32.30	0	14,913	0.00%
2018/04/25	1	34.50	2	34.65	34.50	-1	15,131	-0.01%
2018/04/24	3	34.20	16	34.26	34.00	-13	15,052	-0.09%
2018/04/23	0	0.00	10	34.10	33.60	-10	14,844	-0.07%
2018/04/19	8	35.17	6	35.21	35.00	2	14,655	0.01%
2018/04/18	6	35.45	1	34.95	34.70	5	14,658	0.03%
2018/04/17	9	36.76	7	36.07	35.50	2	14,648	0.01%
2018/04/16	1	37.00	3	37.27	37.60	-2	14,689	-0.01%
2018/04/13	5	36.11	3	36.05	36.30	2	14,611	0.01%
2018/04/12	1	37.05	2	36.00	36.20	-1	14,567	-0.01%
2018/04/11	17	37.90	7	36.26	35.30	10	14,156	0.07%
2018/04/10	20	38.54	0	38.35	38.20	20	13,821	0.14%
2018/04/09	14	42.71	8	43.29	40.50	6	13,502	0.04%
2018/04/03	6	45.20	1	47.85	45.00	5	13,180	0.04%
2018/03/31	16	50.52	18	50.30	49.80	-2	12,835	-0.02%
2018/03/30	9	49.39	21	50.19	50.00	-12	12,756	-0.09%
2018/03/29	8	49.10	1	48.40	48.25	7	12,456	0.06%
2018/03/28	1	48.90	1	49.10	48.90	0	12,459	0.00%
2018/03/27	8	49.44	14	49.52	49.85	-6	12,570	-0.05%
2018/03/26	0	0.00	8	48.55	48.40	-8	12,396	-0.06%
2018/03/23	5	47.25	14	47.02	47.00	-9	12,330	-0.07%
2018/03/22	1	48.35	14	48.39	48.55	-13	12,284	-0.11%
2018/03/21	10	48.58	2	48.50	48.50	8	12,226	0.07%
2018/03/20	1	47.00	0	0.00	47.60	1	12,144	0.01%
2018/03/19	2	47.00	0	0.00	46.90	2	12,264	0.02%
2018/03/16	0	0.00	1	46.75	47.10	-1	12,420	-0.01%
2018/03/15	0	0.00	5	45.40	45.25	-5	12,521	-0.04%
2018/03/13	1	46.00	6	45.83	46.00	-5	12,882	-0.04%
2018/03/12	8	46.45	5	46.00	45.60	3	13,218	0.02%
2018/03/09	3	45.65	1	45.60	45.95	2	13,279	0.02%
2018/03/08	1	44.60	1	44.65	44.60	0	13,215	0.00%
2018/03/07	3	45.05	4	44.71	44.15	-1	13,213	-0.01%
2018/03/06	8	45.18	5	45.41	45.50	3	13,345	0.02%
2018/03/05	10	44.58	13	44.73	44.30	-3	13,349	-0.02%
2018/03/02	4	44.20	3	44.30	44.55	1	13,462	0.01%
2018/03/01	4	46.18	3	46.47	46.10	1	13,309	0.01%
2018/02/27	1	48.20	3	47.85	47.25	-2	13,353	-0.01%
2018/02/26	6	48.22	6	47.83	47.60	0	13,472	0.00%
2018/02/23	10	48.15	10	47.90	47.80	0	13,931	0.00%
2018/02/22	14	48.68	6	48.23	48.10	8	14,128	0.06%
2018/02/21	1	48.70	0	0.00	50.50	1	14,260	0.01%
2018/02/09	2	46.10	10	45.41	46.50	-8	15,312	-0.05%
2018/02/07	10	48.85	7	48.63	49.00	3	17,249	0.02%
2018/02/06	5	46.30	12	46.43	46.50	-7	17,155	-0.04%
2018/02/05	4	48.18	1	47.50	48.50	3	16,883	0.02%
2018/02/02	16	50.09	4	50.48	49.70	12	16,783	0.07%
2018/02/01	16	52.83	7	54.26	51.40	9	16,594	0.05%
2018/01/31	18	55.75	20	54.48	53.10	-2	16,249	-0.01%
2018/01/30	7	53.54	6	53.97	53.10	1	14,707	0.01%
2018/01/29	3	51.70	2	51.50	51.50	1	14,188	0.01%
2018/01/26	5	50.10	0	0.00	49.85	5	14,070	0.04%
2018/01/25	2	50.20	9	49.81	49.50	-7	14,094	-0.05%
2018/01/24	6	50.43	8	50.95	51.20	-2	14,062	-0.01%
2018/01/23	39	51.97	33	52.51	50.30	6	14,143	0.04%
2018/01/22	37	51.10	24	50.72	53.40	13	13,899	0.09%
2018/01/19	1	48.25	0	0.00	48.80	1	13,640	0.01%
2018/01/17	2	48.55	2	48.70	48.30	0	13,689	0.00%
2018/01/16	1	48.05	2	48.15	48.15	-1	13,914	-0.01%
2018/01/15	1	48.75	2	48.93	48.60	-1	13,971	-0.01%
2018/01/12	1	50.10	2	50.40	49.95	-1	13,983	-0.01%
2018/01/11	0	0.00	3	50.23	49.45	-3	13,887	-0.02%
2018/01/10	2	49.18	4	48.63	49.40	-2	13,737	-0.01%
2018/01/08	2	47.60	3	47.38	47.50	-1	13,458	-0.01%
2018/01/05	1	46.30	20	45.90	46.30	-19	13,568	-0.14%
2018/01/04	0	0.00	1	45.80	45.80	-1	13,668	-0.01%
2018/01/03	17	45.12	5	45.55	46.35	12	13,721	0.09%
2018/01/02	6	45.81	32	45.99	45.55	-26	13,633	-0.19%