元太 (8069)-康和-仁愛券商分點個股進出

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
210.0
漲跌
▼10.5
漲幅
-4.76%
成交量
9,837張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	9	214.06	5	211.20	210.00	4	8,213	0.05%
2024/04/29	40	222.26	3	221.67	220.50	37	8,180	0.45%
2024/04/26	15	225.60	2	230.25	227.50	13	8,103	0.16%
2024/04/25	1	214.00	3	216.83	216.50	-2	8,015	-0.02%
2024/04/24	6.3	212.29	0	0.00	209.00	6.3	7,906	0.08%
2024/04/23	1	207.00	1	208.00	208.00	0	7,910	0.00%
2024/04/22	3	211.17	4	207.00	207.00	-1	7,885	-0.01%
2024/04/19	3	218.50	3	215.00	215.00	0	7,795	0.00%
2024/04/18	2	227.25	1	232.50	225.50	1	7,695	0.01%
2024/04/17	3	231.00	0	0.00	229.00	3	7,574	0.04%
2024/04/16	0	0.00	0.3	238.00	237.00	-0.3	7,500	0.00%
2024/04/12	0	0.00	1	241.00	245.00	-1	7,483	-0.01%
2024/04/11	1	242.00	0	0.00	242.00	1	7,431	0.01%
2024/04/10	0.3	236.00	0	0.00	240.00	0.3	7,391	0.00%
2024/04/01	0	0.00	4	231.50	231.50	-4	7,508	-0.05%
2024/03/29	1	236.00	2	231.00	229.00	-1	7,556	-0.01%
2024/03/28	0	0.00	1	227.50	227.00	-1	7,624	-0.01%
2024/03/27	1	227.50	0	0.00	228.00	1	7,924	0.01%
2024/03/26	0	0.00	1	235.50	229.50	-1	7,926	-0.01%
2024/03/25	0	0.00	1	237.50	237.00	-1	7,892	-0.01%
2024/03/21	1	236.50	0	0.00	236.50	1	7,785	0.01%
2024/03/20	1	239.00	0	0.00	238.50	1	7,913	0.01%
2024/03/18	0	0.00	3	242.67	244.50	-3	7,934	-0.04%
2024/03/15	2	235.00	0.1	234.50	234.00	1.9	7,914	0.02%
2024/03/14	0	0.00	3	235.50	235.50	-3	7,900	-0.04%
2024/03/13	1	230.50	0	0.00	230.50	1	7,846	0.01%
2024/03/12	1.1	235.82	3	237.83	236.00	-1.9	7,793	-0.02%
2024/03/11	0	0.00	1	226.00	229.50	-1	7,722	-0.01%
2024/03/08	12	224.88	1	225.50	222.50	11	7,635	0.14%
2024/03/07	0	0.00	1	240.00	240.00	-1	7,314	-0.01%
2024/03/05	1	239.00	1	244.00	241.00	0	7,259	0.00%
2024/03/01	1	249.00	2	246.75	253.00	-1	7,109	-0.01%
2024/02/29	3	239.67	9	242.22	246.00	-6	6,948	-0.09%
2024/02/27	0	0.00	7	230.00	230.00	-7	6,664	-0.11%
2024/02/26	3	225.50	0	0.00	223.50	3	6,590	0.05%
2024/02/23	0	0.00	0.1	233.00	231.50	-0.1	6,505	0.00%
2024/02/22	1	229.00	8	230.31	233.00	-7	6,498	-0.11%
2024/02/21	16	231.34	27	231.24	232.00	-11	6,489	-0.17%
2024/02/20	0	0.00	6	228.25	228.50	-6	6,446	-0.09%
2024/02/19	3	222.00	4	223.38	223.00	-1	6,536	-0.02%
2024/02/16	0	0.00	14	229.68	226.00	-14	6,577	-0.21%
2024/02/15	0	0.00	8	227.69	229.00	-8	6,481	-0.12%
2024/02/05	19	217.13	6	215.75	217.00	13	6,278	0.21%
2024/02/02	7	215.50	9	214.22	214.00	-2	6,223	-0.03%
2024/02/01	0	0.00	3	213.00	213.50	-3	6,168	-0.05%
2024/01/31	4	215.75	0	0.00	208.00	4	6,050	0.07%
2024/01/30	1	211.00	1.1	212.48	212.00	-0.1	5,985	0.00%
2024/01/29	1	214.00	5	215.20	216.00	-4	5,987	-0.07%
2024/01/26	7	216.43	28	216.05	217.00	-21	5,799	-0.36%
2024/01/25	0	0.00	4	200.25	200.50	-4	5,280	-0.08%
2024/01/22	3	188.50	3	187.67	187.50	0	4,994	0.00%
2024/01/11	1	186.50	1	187.50	187.00	0	5,273	0.00%
2024/01/05	0	0.00	2	188.50	189.50	-2	5,249	-0.04%
2023/12/28	0	0.00	2	201.00	201.50	-2	5,510	-0.04%
2023/12/27	1	201.00	13.2	202.76	203.00	-12.2	5,510	-0.22%
2023/12/26	0.1	194.00	1	194.00	193.50	-0.9	5,340	-0.02%
2023/12/25	0	0.00	8	199.88	197.00	-8	5,297	-0.15%
2023/12/22	1	194.50	38	189.50	197.00	-37	5,205	-0.71%
2023/12/21	1	181.50	1	181.50	182.00	0	4,892	0.00%
2023/12/20	4	180.38	1	181.00	181.00	3	4,888	0.06%
2023/12/19	1	179.46	2	177.50	177.00	-1	4,911	-0.02%
2023/12/18	0	179.50	0	0.00	178.50	0	4,963	0.00%
2023/12/15	1	181.50	1	182.00	180.00	0	5,028	0.00%
2023/12/14	0	0.00	2	181.00	181.00	-2	4,950	-0.04%
2023/12/08	21	180.43	0	0.00	178.50	21	5,027	0.42%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/06	0	0.00	5.1	176.53	178.00	-5.1	5,273	-0.10%
2023/12/01	6	180.75	0	0.00	180.50	6	5,345	0.11%
2023/11/30	1	179.00	2	179.75	183.00	-1	5,332	-0.02%
2023/11/29	3	178.17	3	177.67	178.50	0	5,283	0.00%
2023/11/28	0	0.00	0.1	174.00	175.50	-0.1	5,343	0.00%
2023/11/24	1	176.00	1	177.00	175.50	0	5,422	0.00%
2023/11/22	1	176.50	1	177.50	177.50	0	5,418	0.00%
2023/11/20	1	178.00	0	0.00	177.50	1	5,505	0.02%
2023/11/16	1	176.50	2	179.75	180.50	-1	5,583	-0.02%
2023/11/09	0	0.00	1	173.00	172.50	-1	6,645	-0.02%
2023/11/07	1	168.00	50	172.10	168.50	-49	6,755	-0.73%
2023/11/06	1	173.00	22	175.20	173.00	-21	6,738	-0.31%
2023/11/03	0	0.00	1	172.50	173.50	-1	6,673	-0.01%
2023/11/02	70	172.18	0	0.00	172.00	70	6,707	1.04%
2023/11/01	0	0.00	2	168.75	169.00	-2	6,822	-0.03%
2023/10/31	1	167.00	6	169.17	168.00	-5	6,916	-0.07%
2023/10/30	0.1	169.00	0	0.00	169.00	0.1	7,005	0.00%
2023/10/27	0	0.00	0	170.00	169.50	0	7,071	0.00%
2023/10/26	2	169.50	0	0.00	167.00	2	7,216	0.03%
2023/10/25	0	0.00	1	170.00	173.00	-1	7,299	-0.01%
2023/10/24	1.1	166.64	1	168.50	170.00	0.1	7,342	0.00%
2023/10/23	1	166.50	1	168.00	168.00	0	7,307	0.00%
2023/10/20	7	173.00	0	0.00	173.00	7	7,205	0.10%
2023/10/18	0	0.00	8	180.00	180.00	-8	7,122	-0.11%
2023/10/17	0	0.00	0	181.00	178.50	0	7,183	0.00%
2023/10/16	0	0.00	0.1	182.50	179.00	-0.1	7,225	0.00%
2023/10/13	1	183.50	0	0.00	183.50	1	7,266	0.01%
2023/10/06	12	184.25	12	184.58	182.00	0	7,202	0.00%
2023/10/05	1	183.00	2	182.75	182.50	-1	7,158	-0.01%
2023/10/04	0	0.00	1	177.50	178.00	-1	7,171	-0.01%
2023/10/03	0	0.00	3	180.50	179.50	-3	7,188	-0.04%
2023/10/02	1	183.50	1	181.50	181.50	0	7,202	0.00%
2023/09/28	6	180.50	6	179.50	179.50	0	7,258	0.00%
2023/09/25	0	0.00	1	184.00	182.00	-1	7,373	-0.01%
2023/09/21	10	182.00	15	178.23	178.00	-5	7,579	-0.07%
2023/09/20	6	183.58	3	182.00	180.00	3	7,664	0.04%
2023/09/19	2	184.00	3	181.83	181.00	-1	7,767	-0.01%
2023/09/18	0	0.00	1	180.00	178.50	-1	8,282	-0.01%
2023/09/15	5	182.60	4	181.00	180.00	1	8,323	0.01%
2023/09/14	3	181.33	5	182.20	182.50	-2	8,376	-0.02%
2023/09/13	3	175.67	0	0.00	174.00	3	8,346	0.04%
2023/09/12	5	172.70	0	0.00	172.00	5	8,365	0.06%
2023/09/08	1	180.00	2	179.50	179.50	-1	8,389	-0.01%
2023/09/07	1	184.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	2	187.00	29	186.17	186.50	-27	8,648	-0.31%
2023/09/05	1	184.50	317	185.38	185.00	-316	8,865	-3.56%	大賣/鉅額交易
2023/09/04	2	184.25	212	184.47	184.00	-210	8,982	-2.34%	大賣/鉅額交易
2023/09/01	3	185.83	4	185.75	188.00	-1	9,011	-0.01%
2023/08/31	1	182.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	1	184.00	0	0.00	182.50	1	9,211	0.01%
2023/08/28	1	181.50	1	181.50	181.50	0	9,482	0.00%
2023/08/24	1	185.00	1	186.00	185.00	0	9,619	0.00%
2023/08/23	0	0.00	5	180.10	180.00	-5	9,749	-0.05%
2023/08/22	12	182.29	12	181.50	181.00	0	9,975	0.00%
2023/08/21	2	181.00	1	181.50	179.50	1	9,991	0.01%
2023/08/18	1	180.50	0	0.00	181.00	1	10,044	0.01%
2023/08/17	11.1	179.89	58	180.00	183.50	-46.9	9,996	-0.47%
2023/08/16	7	194.64	11	191.14	191.00	-4	9,513	-0.04%
2023/08/15	5	205.20	4	207.75	202.50	1	9,446	0.01%
2023/08/14	10	200.30	914	200.50	201.00	-904	9,624	-9.39%	大賣/鉅額交易
2023/08/11	6	208.17	17	203.56	204.50	-11	9,901	-0.11%
2023/08/10	5	209.10	22	209.41	208.50	-17	10,024	-0.17%
2023/08/09	2	218.75	0	0.00	218.00	2	9,974	0.02%
2023/08/08	9	226.00	4	225.75	225.50	5	10,000	0.05%
2023/08/07	2	224.75	7.4	225.18	228.00	-5.4	9,996	-0.05%
2023/08/04	1	218.50	1	217.50	217.50	0	9,939	0.00%
2023/08/02	1	226.50	5	220.10	220.50	-4	9,958	-0.04%
2023/07/31	2	225.25	8	226.06	225.00	-6	10,323	-0.06%
2023/07/28	2	222.50	5	217.90	221.50	-3	10,400	-0.03%
2023/07/26	0	0.00	4	208.25	208.50	-4	11,395	-0.04%
2023/07/25	1	207.50	3	209.17	208.00	-2	11,620	-0.02%
2023/07/24	8	208.25	4	209.00	208.50	4	11,671	0.03%
2023/07/21	1	214.50	50	214.60	215.00	-49	11,738	-0.42%
2023/07/20	0	0.00	22	213.95	213.00	-22	11,800	-0.19%
2023/07/19	3	224.00	1	224.00	219.00	2	11,899	0.02%
2023/07/18	0.2	218.50	5	221.50	222.00	-4.8	12,083	-0.04%
2023/07/17	1	218.50	1	218.00	218.50	0	12,170	0.00%
2023/07/14	2	218.50	1	224.00	220.50	1	12,292	0.01%
2023/07/13	0	0.00	13	225.08	221.00	-13	12,382	-0.10%
2023/07/12	0	0.00	1	220.50	221.50	-1	12,447	-0.01%
2023/07/11	0	0.00	1	219.50	222.00	-1	12,582	-0.01%
2023/07/07	0	0.00	11	213.18	212.50	-11	12,723	-0.09%
2023/07/06	0	0.00	16	217.44	216.50	-16	12,802	-0.12%
2023/07/05	20	228.50	23	223.04	223.50	-3	13,110	-0.02%
2023/07/04	10	224.50	124	224.10	224.50	-114	13,391	-0.85%	大賣/鉅額交易
2023/07/03	6	224.83	6	226.92	224.50	0	13,818	0.00%
2023/06/30	10	222.95	10	224.60	225.00	0	13,825	0.00%
2023/06/29	12	217.88	14	219.79	220.50	-2	13,824	-0.01%
2023/06/28	10	210.75	13	213.69	215.00	-3	13,779	-0.02%
2023/06/27	56	213.11	28	213.61	211.50	28	13,714	0.20%
2023/06/26	208	207.57	52	206.55	207.50	156	13,656	1.14%	大買/鉅額交易
2023/06/21	7	222.93	8	223.06	222.00	-1	13,254	-0.01%
2023/06/20	15	226.10	0	0.00	227.00	15	13,325	0.11%
2023/06/19	26	228.48	11	227.73	227.50	15	13,442	0.11%
2023/06/16	5	230.60	2	232.00	228.50	3	13,454	0.02%
2023/06/15	24	231.73	15	233.80	231.00	9	13,434	0.07%
2023/06/14	130	235.00	4	234.75	235.00	126	13,455	0.94%	大買/鉅額交易
2023/06/13	7	233.93	12	240.29	241.00	-5	13,480	-0.04%
2023/06/12	150	229.50	2	226.25	226.50	148	13,457	1.10%	大買/鉅額交易
2023/06/09	5	226.50	1	225.50	227.00	4	13,641	0.03%
2023/06/08	40	220.25	7	217.57	216.00	33	13,800	0.24%
2023/06/07	11	225.00	6	224.25	226.50	5	14,437	0.03%
2023/06/06	36	224.79	5	225.60	224.50	31	14,667	0.21%
2023/06/05	9	219.22	4	222.75	222.50	5	14,787	0.03%
2023/06/02	11	215.41	12	216.42	218.00	-1	14,948	-0.01%
2023/06/01	5	207.30	7	208.93	209.00	-2	15,102	-0.01%
2023/05/31	9	208.22	11	208.05	207.00	-2	15,223	-0.01%
2023/05/30	3	206.33	3	207.17	205.50	0	15,284	0.00%
2023/05/29	108	207.43	15	213.03	205.00	93	15,377	0.60%	大買/
2023/05/26	12	209.67	18	208.08	211.00	-6	15,672	-0.04%
2023/05/25	10	201.05	1	202.00	204.00	9	15,576	0.06%
2023/05/24	1	201.50	4	203.25	203.50	-3	15,794	-0.02%
2023/05/23	307	200.04	19	200.39	200.50	288	15,994	1.80%	大買/鉅額交易
2023/05/22	77	197.62	8	198.50	196.00	69	16,029	0.43%
2023/05/19	16.2	195.01	23	197.48	198.00	-6.8	16,148	-0.04%
2023/05/18	343	200.19	20	201.53	198.50	323	16,664	1.94%	大買/鉅額交易
2023/05/17	29	203.98	17	203.97	204.00	12	16,424	0.07%
2023/05/16	16	194.19	29	196.53	198.00	-13	16,328	-0.08%
2023/05/15	2	190.75	2	190.75	191.00	0	16,291	0.00%
2023/05/12	12	190.50	6	188.75	193.00	6	16,487	0.04%
2023/05/11	15	190.20	5	190.50	189.00	10	16,727	0.06%
2023/05/10	66	192.39	1	191.50	191.00	65	16,947	0.38%
2023/05/09	54	192.02	6	193.50	192.00	48	17,073	0.28%
2023/05/08	475	193.68	0	0.00	192.50	475	17,251	2.75%	大買/鉅額交易
2023/05/05	11	197.64	20	198.75	198.00	-9	17,369	-0.05%
2023/05/04	19	197.21	11	198.14	196.50	8	18,012	0.04%
2023/05/03	18	198.58	28	200.00	197.00	-10	18,098	-0.06%
2023/05/02	11	191.50	11.2	193.13	197.50	-0.2	17,881	0.00%
2023/04/28	6	190.50	1.2	190.50	190.50	4.9	17,603	0.03%
2023/04/27	7	175.43	4	174.00	173.50	3	17,597	0.02%
2023/04/25	10	176.50	15	170.80	170.00	-5	17,824	-0.03%
2023/04/24	11	175.09	6	177.00	173.50	5	17,950	0.03%
2023/04/21	16	170.53	16	171.94	172.00	0	17,974	0.00%
2023/04/20	10	168.40	9	170.00	167.00	1	18,203	0.01%
2023/04/18	2	170.50	1	171.00	171.50	1	18,811	0.01%
2023/04/17	2	171.75	2.1	173.48	172.00	-0.1	19,005	0.00%
2023/04/14	1.1	172.64	0	0.00	173.50	1.1	19,254	0.01%
2023/04/13	0	0.00	2	174.00	173.50	-2	19,349	-0.01%
2023/04/12	1	175.00	0	0.00	175.00	1	19,500	0.01%
2023/04/11	3	178.83	3	180.17	178.50	0	19,579	0.00%
2023/04/10	6	180.25	9	179.44	178.00	-3	19,623	-0.02%
2023/04/07	5	170.30	1	171.50	172.00	4	19,333	0.02%
2023/04/06	5.1	173.59	2	172.00	171.00	3.1	19,087	0.02%
2023/03/29	2	181.75	0	0.00	179.50	2	18,944	0.01%
2023/03/24	2	184.50	2	182.50	184.00	0	19,458	0.00%
2023/03/23	7	180.36	7	181.86	181.00	0	19,549	0.00%
2023/03/22	2.1	183.26	3	182.83	182.50	-0.9	20,129	0.00%
2023/03/21	4	178.50	4	179.00	178.50	0	20,311	0.00%
2023/03/20	11	177.86	2	177.25	177.00	9	20,573	0.04%
2023/03/17	1.1	177.45	0	0.00	175.50	1.1	20,951	0.01%
2023/03/16	8	173.50	8	174.75	173.50	0	21,229	0.00%
2023/03/15	1	177.50	4	175.00	174.00	-3	21,596	-0.01%
2023/03/14	14	177.00	14	176.43	174.00	0	21,825	0.00%
2023/03/13	6	175.83	5	175.30	176.00	1	21,869	0.00%
2023/03/10	10	181.30	37	180.22	180.00	-27	21,694	-0.12%
2023/03/09	3	201.33	18	202.50	199.50	-15	21,317	-0.07%
2023/03/07	7	208.86	2	208.25	205.00	5	21,612	0.02%
2023/03/06	0	0.00	1	207.50	207.50	-1	21,672	0.00%
2023/03/03	0	0.00	2	195.00	192.50	-2	21,756	-0.01%
2023/03/01	13	193.31	13	193.35	193.00	0	22,508	0.00%
2023/02/24	2	194.50	2	195.50	194.50	0	22,873	0.00%
2023/02/23	1	199.00	1	201.00	202.00	0	23,262	0.00%
2023/02/22	5	206.50	5	208.30	202.00	0	24,058	0.00%
2023/02/21	12	209.67	24	206.33	210.00	-12	24,129	-0.05%
2023/02/17	42	205.01	25	205.70	206.00	17	25,053	0.07%
2023/02/16	35	205.40	26	205.25	206.00	9	25,127	0.04%
2023/02/15	1	193.50	1	193.50	191.00	0	24,963	0.00%
2023/02/14	6	198.25	16	197.31	194.00	-10	25,384	-0.04%
2023/02/13	0	0.00	10	195.75	196.50	-10	25,641	-0.04%
2023/02/10	4	197.13	5	195.90	193.00	-1	25,850	0.00%
2023/02/09	9	195.89	25	197.08	196.50	-16	26,118	-0.06%
2023/02/08	10	194.75	8	196.19	193.00	2	26,283	0.01%
2023/02/07	16	191.03	7	191.86	193.00	9	26,566	0.03%
2023/02/06	10	192.05	9	192.44	191.50	1	26,647	0.00%
2023/02/03	38	192.22	14	192.25	190.50	24	26,670	0.09%
2023/02/02	11	189.32	18.5	184.53	190.50	-7.5	26,475	-0.03%
2023/02/01	1	178.50	3	176.67	179.00	-2	26,112	-0.01%
2023/01/31	2	172.75	6	173.25	172.50	-4	26,147	-0.02%
2023/01/30	2	174.75	29	175.71	173.50	-27	26,138	-0.10%
2023/01/17	16	177.50	25	176.20	176.00	-9	25,983	-0.03%
2023/01/16	0	0.00	15	176.43	176.50	-15	26,111	-0.06%
2023/01/13	30	173.70	9	172.22	173.00	21	26,318	0.08%
2023/01/12	3	173.67	2	175.50	172.00	1	26,425	0.00%
2023/01/11	14	174.29	7	175.14	174.00	7	26,403	0.03%
2023/01/10	13	174.96	13	175.35	173.50	0	26,451	0.00%
2023/01/09	10	174.30	35	174.36	172.50	-25	26,265	-0.10%
2023/01/06	12	171.00	14	168.79	172.00	-2	26,179	-0.01%
2023/01/05	27	168.37	13	171.54	165.00	14	26,179	0.05%
2023/01/04	27	172.28	13	171.54	170.00	14	26,238	0.05%
2023/01/03	88	169.86	80	165.07	170.50	8	26,247	0.03%
2022/12/29	5	159.80	5	160.60	164.00	0	26,189	0.00%
2022/12/28	6	163.42	1	161.50	161.00	5	26,216	0.02%
2022/12/27	41	169.00	41	170.00	168.00	0	26,263	0.00%
2022/12/26	1	168.50	0	0.00	166.00	1	26,416	0.00%
2022/12/22	4	166.38	6	167.17	169.50	-2	26,847	-0.01%
2022/12/21	57	164.94	49	166.50	164.00	8	26,905	0.03%
2022/12/20	18	169.33	6	165.42	164.00	12	26,953	0.04%
2022/12/19	2	168.00	2	168.75	169.50	0	27,091	0.00%
2022/12/16	8	172.00	0	0.00	168.00	8	27,192	0.03%
2022/12/15	9	178.00	9	176.28	177.00	0	27,037	0.00%
2022/12/14	21	176.64	11	171.50	178.50	10	26,864	0.04%
2022/12/13	7	169.00	7	169.86	165.00	0	26,294	0.00%
2022/12/12	8	172.50	8	166.75	171.00	0	26,022	0.00%
2022/12/09	6.1	167.52	6	169.33	170.00	0.1	25,876	0.00%
2022/12/08	8.1	170.52	8	172.75	169.50	0.1	25,677	0.00%
2022/12/07	5	174.00	4	176.63	172.00	1	25,533	0.00%
2022/12/06	3	184.50	0	0.00	181.50	3	25,368	0.01%
2022/12/05	10	185.05	9	186.33	186.00	1	25,288	0.00%
2022/12/02	1	179.50	14	177.82	181.00	-13	25,249	-0.05%
2022/12/01	2	182.00	3	181.17	177.50	-1	25,343	0.00%
2022/11/30	3	177.33	1	174.00	181.00	2	25,232	0.01%
2022/11/29	2	177.00	0	0.00	177.00	2	25,069	0.01%
2022/11/28	5	181.40	6	181.58	184.00	-1	24,844	0.00%
2022/11/25	5	178.40	22	176.34	177.50	-17	24,664	-0.07%
2022/11/24	37	175.72	15	175.17	178.00	22	24,408	0.09%
2022/11/23	3	167.00	3	167.67	169.00	0	24,076	0.00%
2022/11/22	20	166.53	1	167.50	163.50	19	23,799	0.08%
2022/11/21	5.1	163.57	2	161.00	164.00	3.1	23,469	0.01%
2022/11/18	7.4	171.38	0	0.00	170.00	7.4	22,849	0.03%
2022/11/17	1	188.00	3	189.50	188.50	-2	22,015	-0.01%
2022/11/16	5	180.30	4	178.63	182.50	1	21,904	0.00%
2022/11/15	7	181.29	1	184.00	178.50	6	21,782	0.03%
2022/11/14	0.1	194.00	0	0.00	193.50	0.1	21,755	0.00%
2022/11/11	3	189.50	4	190.38	189.50	-1	22,085	0.00%
2022/11/10	1.1	188.05	4	188.00	185.00	-3	21,815	-0.01%
2022/11/09	6	196.92	0	0.00	195.00	6	21,644	0.03%
2022/11/08	25	210.06	24.1	206.19	203.00	0.9	21,457	0.00%
2022/11/07	0	0.00	6	210.00	208.00	-6	21,297	-0.03%
2022/11/04	12	210.75	12	211.96	217.00	0	20,999	0.00%
2022/11/03	4	204.25	4	209.50	212.50	0	20,765	0.00%
2022/11/02	0	0.00	1	200.00	200.50	-1	20,781	0.00%
2022/11/01	13	203.04	5	204.50	202.00	8	20,920	0.04%
2022/10/31	7	206.36	1	207.50	205.50	6	20,907	0.03%
2022/10/28	74.1	202.74	85	199.15	207.00	-10.9	20,928	-0.05%
2022/10/27	63	195.90	64	186.96	196.00	-1	20,654	0.00%
2022/10/26	50	181.05	50	182.60	186.00	0	20,510	0.00%
2022/10/25	3	183.50	0	0.00	182.50	3	20,514	0.01%
2022/10/24	50	185.60	52	185.15	185.00	-2	20,460	-0.01%
2022/10/21	2	186.00	2	190.00	183.50	0	20,432	0.00%
2022/10/20	41	196.30	41	197.04	200.50	0	20,179	0.00%
2022/10/19	71	205.77	71	206.28	201.00	0	20,098	0.00%
2022/10/18	10	209.50	11	211.23	205.00	-1	20,078	0.00%
2022/10/14	45	207.00	45	208.06	206.50	0	19,989	0.00%
2022/10/13	36	206.07	35	207.93	200.00	1	19,795	0.01%
2022/10/11	3	211.00	2	215.00	201.00	1	19,656	0.01%
2022/10/06	53	219.56	54	221.44	218.00	-1	20,385	0.00%
2022/10/05	58.1	219.61	55	221.30	219.00	3.1	20,750	0.01%
2022/10/04	1	215.50	0	0.00	218.50	1	21,066	0.00%
2022/10/03	1	206.00	1	209.00	209.00	0	21,333	0.00%
2022/09/30	3	207.17	1	205.00	212.00	2	21,793	0.01%
2022/09/29	1	209.00	1	211.50	206.50	0	22,711	0.00%
2022/09/28	1	207.00	1.1	207.02	205.50	-0.1	23,035	0.00%
2022/09/27	1	216.00	1	217.00	219.00	0	23,768	0.00%
2022/09/26	35	218.00	35.1	219.71	215.50	-0.1	24,268	0.00%
2022/09/22	4	238.25	4	237.63	238.50	0	24,749	0.00%
2022/09/21	2	231.00	0	0.00	234.50	2	24,902	0.01%
2022/09/19	1.1	232.05	1	234.50	234.00	0.1	25,194	0.00%
2022/09/16	2	235.00	2	235.00	234.50	0	25,504	0.00%
2022/09/15	1	242.50	5	247.50	240.00	-4	26,060	-0.02%
2022/09/14	5	240.00	0	0.00	242.50	5	26,125	0.02%
2022/09/13	0.1	246.50	7	250.00	248.50	-6.9	26,249	-0.03%
2022/09/12	9	247.33	9	247.06	237.50	0	26,185	0.00%
2022/09/08	21	237.02	22	237.55	240.50	-1	26,324	0.00%
2022/09/07	0.1	227.00	0.3	225.07	228.50	-0.2	26,382	0.00%
2022/09/06	4	235.00	5	234.20	232.50	-1	26,387	0.00%
2022/09/05	1	242.50	1	244.00	243.00	0	26,468	0.00%
2022/09/02	20	236.95	20.1	238.00	242.00	-0.1	26,588	0.00%
2022/09/01	1	235.50	2	233.25	233.50	-1	26,784	0.00%
2022/08/31	7.6	243.78	6	246.50	239.50	1.6	26,958	0.01%
2022/08/30	1	246.00	1	244.50	247.00	0	26,980	0.00%
2022/08/29	0	0.00	1	235.00	240.50	-1	27,013	0.00%
2022/08/26	2	243.25	15	243.30	240.00	-13	27,221	-0.05%
2022/08/25	14.5	246.93	0	0.00	244.00	14.5	27,195	0.05%
2022/08/24	1	242.50	3	243.33	241.00	-2	27,382	-0.01%
2022/08/23	3	242.00	1	237.00	243.50	2	27,788	0.01%
2022/08/22	12	245.92	34	244.91	243.50	-22	28,218	-0.08%
2022/08/19	43	246.10	20	243.73	241.50	23	28,532	0.08%
2022/08/18	4	229.00	21	218.81	238.00	-17	28,229	-0.06%
2022/08/17	0	0.00	6	217.50	216.50	-6	28,012	-0.02%
2022/08/16	18.1	213.43	17.1	215.54	217.00	1	28,013	0.00%
2022/08/15	2	211.00	2	210.00	211.50	0	28,004	0.00%
2022/08/12	1	198.00	2	196.25	198.00	-1	28,163	0.00%
2022/08/11	11.1	200.87	13	202.08	197.00	-1.9	28,840	-0.01%
2022/08/10	1	196.00	0	0.00	196.50	1	29,292	0.00%
2022/08/09	42	194.61	35	198.71	201.00	7	29,733	0.02%
2022/08/08	3	199.00	9	201.44	205.00	-6	29,733	-0.02%
2022/08/05	30	190.00	63	193.96	195.00	-33	29,821	-0.11%
2022/08/04	11	183.68	10	185.15	188.00	1	29,883	0.00%
2022/08/03	0	0.00	2	180.75	181.00	-2	30,183	-0.01%
2022/08/02	5	183.60	0	0.00	186.00	5	30,199	0.02%
2022/08/01	23	191.04	0	0.00	189.50	23	30,270	0.08%
2022/07/29	23	194.83	3	194.50	195.50	20	30,443	0.07%
2022/07/28	14	190.57	17	191.38	191.00	-3	30,465	-0.01%
2022/07/27	7	183.93	12	185.67	187.00	-5	30,360	-0.02%
2022/07/26	15	186.70	9	189.00	186.50	6	30,392	0.02%
2022/07/25	13	186.54	6	188.58	185.50	7	30,679	0.02%
2022/07/22	1.1	188.09	2	189.00	188.00	-0.9	30,740	0.00%
2022/07/21	1	186.00	2	185.50	186.00	-1	30,751	0.00%
2022/07/20	5	179.20	4	184.50	180.50	1	30,838	0.00%
2022/07/19	1.2	177.58	1	175.50	174.50	0.2	30,855	0.00%
2022/07/15	5.1	174.10	4	174.75	176.50	1.1	30,939	0.00%
2022/07/14	0	0.00	1	174.00	175.50	-1	30,749	0.00%
2022/07/13	9.1	171.55	11	171.64	166.00	-1.9	30,353	-0.01%
2022/07/12	9	162.50	9	162.89	168.50	0	29,951	0.00%
2022/07/11	10.1	168.75	8	165.81	166.50	2.1	29,701	0.01%
2022/07/08	12	171.21	13	172.15	170.50	-1	29,604	0.00%
2022/07/07	13	160.00	12	156.96	168.00	1	29,163	0.00%
2022/07/06	19	161.13	19	161.68	160.50	0	28,192	0.00%
2022/07/05	28.1	158.75	26	160.15	162.00	2.1	27,920	0.01%
2022/07/04	59	168.99	61	168.22	170.00	-2	27,225	-0.01%
2022/07/01	14	174.54	12.2	174.57	170.00	1.8	26,936	0.01%
2022/06/30	4.3	194.66	1.8	191.78	188.50	2.5	26,824	0.01%
2022/06/29	1	202.00	1.1	203.69	209.00	-0.1	26,768	0.00%
2022/06/28	1	204.00	0	0.00	205.00	1	27,221	0.00%
2022/06/27	7.2	203.22	8	203.75	204.00	-0.8	27,511	0.00%
2022/06/24	3	197.33	3	196.50	196.00	0	27,640	0.00%
2022/06/23	5	194.40	7	196.36	197.00	-2	27,833	-0.01%
2022/06/22	3	187.83	1	188.00	188.50	2	28,270	0.01%
2022/06/21	12	191.21	11.5	193.22	199.00	0.5	28,926	0.00%
2022/06/20	2	194.50	2	194.00	192.50	0	29,007	0.00%
2022/06/17	0.1	196.50	1	204.50	204.50	-1	29,177	0.00%
2022/06/16	7	206.50	8	208.38	201.00	-1	28,823	0.00%
2022/06/15	2	205.50	0	0.00	203.50	2	29,010	0.01%
2022/06/14	1.1	200.09	1	203.50	211.00	0.1	29,119	0.00%
2022/06/13	3	211.83	4	211.75	208.50	-1	28,965	0.00%
2022/06/10	5	213.20	7	213.93	219.00	-2	28,896	-0.01%
2022/06/09	1	211.50	3	207.67	212.00	-2	28,690	-0.01%
2022/06/07	3	199.00	4	200.63	200.50	-1	28,659	0.00%
2022/06/06	2	205.50	1	211.00	202.50	1	28,801	0.00%
2022/06/01	5	210.40	9	211.00	209.50	-4	28,898	-0.01%
2022/05/31	10	204.80	10	206.00	203.00	0	28,582	0.00%
2022/05/30	21	213.24	14	208.18	207.00	7	28,155	0.02%
2022/05/27	2	208.00	2	206.25	212.50	0	27,660	0.00%
2022/05/25	7	196.64	7	197.00	195.00	0	28,257	0.00%
2022/05/24	21	193.38	21	193.31	191.00	0	28,262	0.00%
2022/05/23	24	194.75	24	195.42	194.50	0	28,328	0.00%
2022/05/20	6	202.83	6	202.33	200.50	0	28,185	0.00%
2022/05/19	38.5	188.92	38	190.03	200.50	0.5	27,834	0.00%
2022/05/18	8.2	189.87	8	191.06	193.50	0.2	27,147	0.00%
2022/05/17	5	181.31	11	182.36	186.50	-6	26,881	-0.02%
2022/05/16	18	176.08	37	175.35	178.50	-19	26,522	-0.07%
2022/05/13	13	165.42	5	163.70	169.00	8	26,300	0.03%
2022/05/12	5	169.00	3	169.00	165.50	2	26,146	0.01%
2022/05/11	18	177.22	15	177.53	173.00	3	26,127	0.01%
2022/05/10	0	0.00	1	172.00	173.00	-1	26,129	0.00%
2022/05/09	7	170.86	4	172.75	170.00	3	26,308	0.01%
2022/05/06	7.3	167.74	5.3	169.30	172.50	2	26,350	0.01%
2022/05/05	2	172.25	2	169.75	173.50	0	26,415	0.00%
2022/05/04	3	168.00	3	168.67	167.00	0	26,359	0.00%
2022/05/03	5	171.90	0	0.00	171.50	5	26,392	0.02%
2022/04/29	2	177.50	1	180.00	174.00	1	26,523	0.00%
2022/04/28	2	171.00	1	171.50	169.50	1	26,444	0.00%
2022/04/27	4	174.63	4	174.75	175.00	0	26,567	0.00%
2022/04/26	1	174.00	0	0.00	175.00	1	26,696	0.00%
2022/04/25	0	0.00	1	169.50	169.50	-1	26,938	0.00%
2022/04/21	0.1	185.50	4	185.25	185.00	-4	27,071	-0.01%
2022/04/20	2	182.00	4	182.00	179.00	-2	27,297	-0.01%
2022/04/19	1.3	177.26	1	179.00	177.00	0.3	27,306	0.00%
2022/04/18	1	169.00	1	175.50	169.50	0	27,393	0.00%
2022/04/15	7	172.86	10	171.50	170.50	-3	27,735	-0.01%
2022/04/14	5	179.10	5	177.40	179.50	0	28,304	0.00%
2022/04/13	15	172.33	15	172.83	173.00	0	28,427	0.00%
2022/04/12	12	169.17	10	170.05	169.50	2	28,619	0.01%
2022/04/11	10	169.00	12	167.42	168.00	-2	28,722	-0.01%
2022/04/08	7	173.29	6	173.00	174.50	1	28,998	0.00%
2022/04/07	5	172.70	2	169.00	168.00	3	28,841	0.01%
2022/04/06	21	177.60	19	177.05	176.50	2	28,591	0.01%
2022/04/01	11	179.41	10	180.80	180.50	1	28,306	0.00%
2022/03/31	30	184.35	33	186.52	185.00	-3	28,140	-0.01%
2022/03/30	12	179.04	15	178.53	179.50	-3	28,215	-0.01%
2022/03/29	3	178.50	12	178.92	179.50	-9	27,933	-0.03%
2022/03/28	38	178.87	38.3	176.56	181.50	-0.3	27,650	0.00%
2022/03/25	23.1	178.47	18	177.44	177.00	5.1	27,280	0.02%
2022/03/24	17.1	159.19	27.1	164.15	172.50	-10	26,557	-0.04%
2022/03/23	7	155.71	9.1	155.94	157.00	-2.1	25,865	-0.01%
2022/03/22	1	150.50	10.2	147.30	153.00	-9.2	26,108	-0.04%
2022/03/21	2.1	144.48	0	0.00	144.50	2.1	25,879	0.01%
2022/03/18	25	144.38	12	144.88	145.50	13	26,077	0.05%
2022/03/17	0	0.00	14	137.61	140.00	-14	25,941	-0.05%
2022/03/16	2	129.00	2.1	129.99	130.00	-0.1	25,870	0.00%
2022/03/15	6.2	129.42	0.2	129.00	126.50	6	26,235	0.02%
2022/03/14	1	135.00	0	0.00	136.00	1	26,500	0.00%
2022/03/11	5	128.90	32	130.39	132.00	-27	26,591	-0.10%
2022/03/10	3.1	134.79	1	134.50	131.00	2.1	26,570	0.01%
2022/03/09	21	131.95	14	131.11	134.50	7	26,616	0.03%
2022/03/08	6.2	134.52	4	136.25	130.00	2.2	26,447	0.01%
2022/03/07	3	141.17	0.3	137.00	138.00	2.7	26,398	0.01%
2022/03/04	1	147.50	1	147.50	147.00	0	26,573	0.00%
2022/03/03	2	146.50	2	147.00	146.50	0	26,961	0.00%
2022/03/02	7.1	148.69	6	150.42	146.50	1.1	27,141	0.00%
2022/03/01	13.2	149.86	13	149.54	150.00	0.2	27,201	0.00%
2022/02/25	1	149.50	3	152.33	147.50	-2	27,962	-0.01%
2022/02/24	1	153.00	0.1	148.00	147.00	0.9	26,920	0.00%
2022/02/23	0	0.00	2	152.25	152.50	-2	27,583	-0.01%
2022/02/22	12.2	145.72	18	147.19	146.00	-5.8	28,880	-0.02%
2022/02/21	6	148.00	7.2	148.18	149.00	-1.2	28,897	0.00%
2022/02/18	4	144.75	48	145.71	146.00	-44	28,964	-0.15%
2022/02/17	20.1	144.01	6	144.92	146.00	14.1	28,875	0.05%
2022/02/16	11	140.55	13	141.04	140.50	-2	28,656	-0.01%
2022/02/15	10.1	141.05	7.5	141.83	138.00	2.6	28,612	0.01%
2022/02/14	2	141.75	1.5	141.50	141.50	0.5	28,361	0.00%
2022/02/11	3.1	148.85	1	148.50	148.50	2.1	28,145	0.01%
2022/02/10	19	158.05	13	158.62	152.00	6	28,105	0.02%
2022/02/09	1	157.00	1	158.00	156.50	0	27,722	0.00%
2022/02/07	10	156.05	10.1	152.07	157.50	-0.1	27,610	0.00%
2022/01/26	0.1	148.00	1	146.00	146.50	-1	27,338	0.00%
2022/01/25	22.1	151.47	22	150.84	147.50	0.1	27,662	0.00%
2022/01/24	5	149.30	5.1	150.95	154.50	-0.1	27,855	0.00%
2022/01/21	10	153.55	10	154.55	153.00	0	27,721	0.00%
2022/01/20	1	156.00	21	157.00	155.50	-20	27,787	-0.07%
2022/01/19	5	155.50	5	157.70	160.00	0	27,546	0.00%
2022/01/18	9	158.00	18	156.36	157.50	-9	27,586	-0.03%
2022/01/14	1	143.00	5	145.50	149.50	-4	27,570	-0.01%
2022/01/13	4.1	138.38	4	140.63	145.50	0.1	27,268	0.00%
2022/01/12	11.1	143.95	3	145.00	146.00	8.1	26,742	0.03%
2022/01/11	1	147.50	1	147.50	148.00	0	26,472	0.00%
2022/01/10	7	148.29	26	148.37	147.00	-19	26,245	-0.07%
2022/01/07	20.1	151.90	16	151.44	150.00	4.1	25,915	0.02%
2022/01/06	20.1	155.76	16.1	157.50	158.50	4	25,141	0.02%
2022/01/05	6	156.92	8	159.19	152.00	-2	24,830	-0.01%
2022/01/04	11	156.50	13	156.38	156.50	-2	24,805	-0.01%
2022/01/03	0.1	158.00	11	155.45	155.00	-11	24,513	-0.04%
2021/12/30	0	0.00	4	148.88	151.00	-4	23,918	-0.02%
2021/12/28	8	148.56	9	149.06	148.50	-1	24,017	0.00%
2021/12/27	24	147.83	23	148.80	146.50	1	23,982	0.00%
2021/12/24	41	148.24	17	149.26	148.00	24	23,720	0.10%
2021/12/22	2	138.00	0	0.00	138.00	2	23,031	0.01%
2021/12/21	0	0.00	1	137.00	136.50	-1	23,073	0.00%
2021/12/20	9	140.78	3	144.00	134.00	6	23,026	0.03%
2021/12/17	21	140.48	4	142.25	143.00	17	23,008	0.07%
2021/12/16	11	142.36	1	141.50	143.00	10	22,816	0.04%
2021/12/15	0	0.00	1	135.00	135.00	-1	22,129	0.00%
2021/12/13	1	135.50	1	136.50	135.00	0	21,607	0.00%
2021/12/10	0	0.00	4	132.75	136.00	-4	21,243	-0.02%
2021/12/09	1	131.50	1	132.50	131.50	0	20,944	0.00%
2021/12/08	12	129.33	11	128.91	133.00	1	20,495	0.00%
2021/12/07	25	127.90	8	125.69	129.00	17	20,086	0.08%
2021/12/06	4	121.38	1	121.50	123.00	3	19,850	0.02%
2021/12/03	3	125.33	2	123.50	127.00	1	19,809	0.01%
2021/12/02	5	119.30	24	121.04	118.00	-19	19,497	-0.10%
2021/12/01	0	0.00	1	120.00	122.00	-1	19,303	-0.01%
2021/11/30	5	124.40	6	125.42	125.50	-1	19,069	-0.01%
2021/11/25	1	121.00	1	122.00	124.00	0	18,128	0.00%
2021/11/24	5	126.40	4	122.25	121.50	1	18,025	0.01%
2021/11/22	52	119.23	38	119.50	121.00	14	17,102	0.08%
2021/11/19	56	115.33	47	115.87	117.00	9	16,077	0.06%
2021/11/17	38	94.51	20	95.55	97.00	18	14,477	0.12%
2021/11/15	20	93.38	20	92.93	92.90	0	14,594	0.00%
2021/11/12	13	94.05	10.4	94.00	94.00	2.6	14,618	0.02%
2021/11/11	6	91.37	6	91.30	91.30	0	14,472	0.00%
2021/11/09	10	91.57	21	91.94	90.40	-11	14,599	-0.08%
2021/11/08	18.1	89.47	9	88.41	88.30	9.1	14,387	0.06%
2021/11/05	11.1	87.87	14	88.95	93.40	-2.9	14,490	-0.02%
2021/11/04	22	92.89	21	90.66	90.60	1	14,242	0.01%
2021/11/03	13	93.18	13	93.65	93.70	0	14,336	0.00%
2021/11/02	16.2	96.33	18	95.85	93.10	-1.8	14,258	-0.01%
2021/11/01	35	95.59	32.1	95.54	95.60	2.9	13,772	0.02%
2021/10/29	9	91.11	9	91.82	91.90	0	13,483	0.00%
2021/10/28	10	89.64	10.1	91.28	90.90	-0.1	13,464	0.00%
2021/10/27	13	88.45	13	88.25	88.20	0	13,179	0.00%
2021/10/26	0	0.00	5	90.06	88.30	-5	13,181	-0.04%
2021/10/22	0	0.00	24	83.59	86.60	-24	12,899	-0.19%
2021/10/19	0	0.00	4	81.20	82.00	-4	12,849	-0.03%
2021/10/18	0	0.00	16	80.26	80.50	-16	12,887	-0.12%
2021/10/15	0	0.00	19	77.65	79.00	-19	13,101	-0.15%
2021/10/14	10	74.00	0	0.00	74.50	10	13,458	0.07%
2021/10/12	0	0.00	42	78.63	78.90	-42	13,570	-0.31%
2021/10/08	0	0.00	1.1	73.59	74.00	-1.1	13,284	-0.01%
2021/10/06	2	71.80	12	72.33	70.70	-10	13,536	-0.07%
2021/10/04	10.1	70.01	4	70.55	69.00	6.1	13,401	0.05%
2021/10/01	10	73.05	5	74.10	72.50	5	13,377	0.04%
2021/09/30	11	73.41	7	74.67	73.80	4	13,553	0.03%
2021/09/29	41	74.85	33	74.35	73.10	8	13,839	0.06%
2021/09/28	23	80.31	3	82.10	78.70	20	13,692	0.15%
2021/09/27	11	81.50	2	82.40	82.40	9	13,539	0.07%
2021/09/24	1	82.50	13	81.65	82.50	-12	13,495	-0.09%
2021/09/23	0	0.00	11.1	77.50	78.80	-11.1	13,274	-0.08%
2021/09/17	50	76.01	2	76.00	75.70	48	13,406	0.36%
2021/09/16	1	76.60	0	0.00	76.50	1	13,475	0.01%
2021/09/15	5	77.60	0	0.00	76.20	5	13,604	0.04%
2021/09/13	0	0.00	3.1	79.09	77.50	-3.1	14,245	-0.02%
2021/09/10	0	0.00	10.2	79.48	78.90	-10.2	14,266	-0.07%
2021/09/09	0	0.00	2	77.40	77.30	-2	14,264	-0.01%
2021/09/08	1	76.80	20	77.50	76.30	-19	14,439	-0.13%
2021/09/07	15	75.17	0	0.00	75.20	15	14,533	0.10%
2021/09/02	23	76.56	1	79.50	75.80	22	14,745	0.15%
2021/09/01	2	78.35	10	79.50	78.50	-8	14,701	-0.05%
2021/08/31	24	77.29	0	0.00	78.30	24	14,683	0.16%
2021/08/30	1	81.20	1	81.10	80.50	0	14,568	0.00%
2021/08/27	5	82.96	6.2	82.96	82.40	-1.2	14,439	-0.01%
2021/08/26	1	80.30	2.1	78.90	80.30	-1.1	14,087	-0.01%
2021/08/24	3	76.47	1	78.50	76.00	2	14,144	0.01%
2021/08/23	2	77.30	0	0.00	77.50	2	14,026	0.01%
2021/08/20	1	77.80	18	76.71	77.20	-17	13,897	-0.12%
2021/08/19	14	74.59	1	75.00	73.00	13	13,602	0.10%
2021/08/18	3	76.00	4	74.65	77.10	-1	13,620	-0.01%
2021/08/17	0.1	72.60	4	73.60	71.70	-3.9	13,630	-0.03%
2021/08/16	0.1	72.93	9	74.71	76.20	-8.9	13,559	-0.07%
2021/08/13	1.1	76.10	9	76.72	76.00	-7.9	13,425	-0.06%
2021/08/12	2	78.40	2	77.40	78.80	0	13,651	0.00%
2021/08/11	7.2	77.64	20	78.45	77.20	-12.9	13,660	-0.09%
2021/08/10	0	0.00	1	80.80	82.80	-1	13,480	-0.01%
2021/08/09	10.4	82.59	2	82.55	80.90	8.4	13,602	0.06%
2021/08/06	0	0.00	3	87.63	87.30	-3	13,439	-0.02%
2021/08/04	0	0.00	19	88.47	88.20	-19	13,790	-0.14%
2021/08/03	5	85.20	10.1	84.03	87.80	-5.1	13,794	-0.04%
2021/08/02	10	83.10	0	0.00	83.10	10	13,646	0.07%
2021/07/30	3	81.60	11	81.78	80.60	-8	13,528	-0.06%
2021/07/29	4	81.95	1	83.10	83.10	3	13,469	0.02%
2021/07/28	3	79.60	3	80.80	82.20	0	13,456	0.00%
2021/07/27	0	0.00	1	85.50	85.10	-1	13,395	-0.01%
2021/07/26	0	0.00	6	90.25	89.70	-6	13,392	-0.04%
2021/07/22	2	87.80	11	86.51	86.70	-9	13,627	-0.07%
2021/07/21	18	86.32	0	0.00	84.70	18	13,517	0.13%
2021/07/20	17	91.62	5.1	88.19	91.70	11.9	13,586	0.09%
2021/07/19	39	88.91	0	0.00	89.60	39	13,331	0.29%
2021/07/15	3.2	83.99	21	83.60	83.80	-17.9	13,148	-0.14%
2021/07/14	2	85.30	0	0.00	85.10	2	13,153	0.02%
2021/07/12	0	0.00	0.1	84.00	84.20	-0.1	12,905	0.00%
2021/07/09	0	0.00	8.7	82.85	83.20	-8.7	12,932	-0.07%
2021/07/08	0	0.00	4	82.20	82.10	-4	12,967	-0.03%
2021/07/07	34	82.44	0	0.00	81.60	34	12,863	0.26%
2021/07/06	0	0.00	2	80.00	80.10	-2	12,696	-0.02%
2021/07/05	4	76.93	0	0.00	77.50	4	12,519	0.03%
2021/07/01	10	74.60	14	75.14	74.20	-4	12,619	-0.03%
2021/06/30	2	74.00	0	0.00	74.60	2	12,526	0.02%
2021/06/29	9	74.92	11	74.90	74.10	-2	12,405	-0.02%
2021/06/28	3	74.43	2	74.40	75.60	1	12,425	0.01%
2021/06/25	9	73.41	9	73.63	73.40	0	12,329	0.00%
2021/06/24	3	75.37	0	0.00	73.50	3	12,357	0.02%
2021/06/23	1	75.20	1	75.20	74.80	0	12,292	0.00%
2021/06/22	1	74.80	0	0.00	72.40	1	12,022	0.01%
2021/06/16	1	68.50	0	0.00	69.30	1	11,791	0.01%
2021/06/15	1	67.20	0	0.00	67.80	1	11,687	0.01%
2021/06/11	13	64.41	18	63.34	63.60	-5	11,555	-0.04%
2021/06/10	5	64.64	5	64.00	64.00	0	11,777	0.00%
2021/06/09	6	64.60	6	65.10	65.00	0	11,889	0.00%
2021/06/04	10	64.80	0	0.00	64.30	10	11,845	0.08%
2021/06/02	1	65.10	0	0.00	64.30	1	11,861	0.01%
2021/06/01	3	63.73	3	64.30	64.00	0	11,763	0.00%
2021/05/26	3	61.13	3	61.50	62.00	0	11,829	0.00%
2021/05/25	2	59.40	4	60.20	62.10	-2	11,766	-0.02%
2021/05/19	2	56.60	0	0.00	56.80	2	11,823	0.02%
2021/05/18	2	55.90	0	0.00	55.80	2	12,099	0.02%
2021/05/14	1	55.80	8	56.98	56.80	-7	11,978	-0.06%
2021/05/13	5	55.20	45	55.53	55.20	-40	11,918	-0.34%
2021/05/12	0.1	51.00	5	55.10	54.50	-4.9	11,847	-0.04%
2021/05/11	0	57.00	0	0.00	55.30	0	11,750	0.00%
2021/05/10	40	60.50	0	0.00	59.90	40	12,020	0.33%
2021/05/04	0	61.70	0	0.00	60.50	0	12,696	0.00%
2021/04/29	1	66.80	1	71.00	66.40	0	12,823	0.00%
2021/04/26	3	63.03	0	0.00	62.80	3	12,303	0.02%
2021/04/23	0	0.00	6	59.73	61.40	-6	11,914	-0.05%
2021/04/22	2	58.10	0	0.00	55.90	2	11,783	0.02%
2021/04/21	0	0.00	4	57.85	57.30	-4	11,799	-0.03%
2021/04/20	0	0.00	1	56.80	57.40	-1	11,736	-0.01%
2021/04/15	0	0.00	5.1	55.28	56.00	-5.1	11,723	-0.04%
2021/04/14	0	0.00	1	52.30	52.90	-1	11,656	-0.01%
2021/04/13	5	54.60	0	0.00	54.00	5	11,682	0.04%
2021/04/12	5	54.50	0	0.00	54.60	5	12,037	0.04%
2021/04/09	0	0.00	14	55.87	55.30	-14	12,358	-0.11%
2021/04/08	5	56.50	0	0.00	57.00	5	12,227	0.04%
2021/04/01	0	55.00	0	0.00	55.00	0	12,093	0.00%
2021/03/31	0	0.00	1	55.00	55.10	-1	12,061	-0.01%
2021/03/29	0	0.00	3.4	54.68	54.20	-3.4	12,152	-0.03%
2021/03/26	0	0.00	5	54.60	54.50	-5	12,295	-0.04%
2021/03/24	2	54.50	0	0.00	54.30	2	12,934	0.02%
2021/03/23	5	53.50	0	0.00	53.40	5	13,027	0.04%
2021/03/19	5	54.46	4	54.13	54.80	1	13,461	0.01%
2021/03/18	1	53.80	3	53.40	53.90	-2	13,316	-0.02%
2021/03/17	2	52.70	11	52.90	52.60	-9	13,694	-0.07%
2021/03/16	5	52.94	4	53.08	53.50	1	13,719	0.01%
2021/03/15	0	0.00	2	51.75	52.10	-2	13,566	-0.01%
2021/03/12	2	49.70	0	0.00	50.40	2	13,435	0.01%
2021/03/10	0	0.00	1	49.15	49.20	-1	13,455	-0.01%
2021/03/02	0	0.00	2	51.45	50.80	-2	13,458	-0.01%
2021/02/26	3	50.13	1	50.00	50.50	2	13,419	0.01%
2021/02/24	1	50.20	0	0.00	49.70	1	13,605	0.01%
2021/02/23	1	51.40	0	0.00	51.40	1	13,783	0.01%
2021/02/22	0	0.00	1	54.00	53.00	-1	13,846	-0.01%
2021/02/19	2	51.70	4	51.90	52.60	-2	13,716	-0.01%
2021/02/18	1	52.00	78	49.56	52.60	-77	13,480	-0.57%
2021/02/17	0	0.00	12	49.66	49.35	-12	13,096	-0.09%
2021/02/03	1	49.00	1	48.80	49.90	0	12,713	0.00%
2021/02/02	2	49.85	6	49.48	49.60	-4	12,568	-0.03%
2021/02/01	13	49.96	1	49.45	50.50	12	12,400	0.10%
2021/01/29	7	49.10	5	49.32	49.10	2	11,970	0.02%
2021/01/28	0.1	47.60	0	0.00	47.20	0.1	11,788	0.00%
2021/01/27	1	49.10	6	49.77	49.55	-5	11,599	-0.04%
2021/01/26	0	0.00	6	49.64	49.25	-6	11,336	-0.05%
2021/01/25	3	48.75	7	48.98	48.60	-4	11,053	-0.04%
2021/01/22	4	46.70	7	47.30	48.10	-3	10,747	-0.03%
2021/01/21	3	45.15	8	45.19	45.35	-5	10,434	-0.05%
2021/01/20	5	44.10	0	0.00	43.35	5	10,307	0.05%
2021/01/19	2	44.70	0	0.00	44.55	2	10,227	0.02%
2021/01/15	0	0.00	9	44.30	44.30	-9	10,066	-0.09%
2021/01/14	1	45.50	0	0.00	45.25	1	9,898	0.01%
2021/01/13	2	46.15	0	0.00	46.05	2	9,753	0.02%
2021/01/12	5	46.60	0	0.00	46.30	5	9,641	0.05%
2021/01/08	7	47.54	0	0.00	47.45	7	9,504	0.07%
2021/01/07	0	0.00	4	48.38	48.15	-4	9,418	-0.04%
2021/01/05	1	49.25	0	0.00	49.00	1	9,338	0.01%
2021/01/04	1	48.00	10	48.28	48.50	-9	8,979	-0.10%
2020/12/31	1	45.80	0	0.00	45.80	1	8,581	0.01%
2020/12/29	1	45.60	0	0.00	45.65	1	8,427	0.01%
2020/12/25	0	0.00	4	45.50	45.30	-4	8,273	-0.05%
2020/12/24	1	45.50	0	0.00	45.45	1	8,225	0.01%
2020/12/23	4	46.13	0	0.00	45.85	4	8,175	0.05%
2020/12/22	3	47.92	1	46.00	45.50	2	8,084	0.02%
2020/12/21	1	45.50	3	47.45	48.20	-2	7,859	-0.03%
2020/12/18	1	48.05	2	48.55	46.10	-1	7,645	-0.01%
2020/12/17	6	46.63	3	46.67	46.30	3	7,137	0.04%
2020/12/16	2	45.05	5	46.69	46.90	-3	6,983	-0.04%
2020/12/15	0	0.00	7	45.72	43.80	-7	6,570	-0.11%
2020/12/14	6	45.43	43	45.47	46.00	-37	6,367	-0.58%
2020/12/11	40	45.40	2	45.08	45.40	38	6,225	0.61%
2020/12/10	0	0.00	15	43.12	43.45	-15	5,707	-0.26%
2020/12/09	7	42.16	0	0.00	42.20	7	5,573	0.13%
2020/12/08	1	42.90	0	0.00	42.85	1	5,507	0.02%
2020/12/07	5	42.80	1	43.25	42.90	4	5,773	0.07%
2020/12/04	2	42.85	11	43.18	43.05	-9	5,885	-0.15%
2020/12/03	0	0.00	1	43.05	42.75	-1	5,731	-0.02%
2020/12/02	5	42.30	0	0.00	42.55	5	5,636	0.09%
2020/12/01	0	0.00	4	42.23	42.50	-4	5,581	-0.07%
2020/11/30	1	41.75	4	41.00	41.00	-3	5,576	-0.05%
2020/11/27	1	41.90	2	41.70	41.75	-1	5,694	-0.02%
2020/11/26	0	0.00	2	42.35	41.95	-2	5,804	-0.03%
2020/11/25	1	42.15	1	42.00	41.90	0	5,880	0.00%
2020/11/23	6	42.70	3	42.98	42.80	3	6,054	0.05%
2020/11/20	5	41.94	0	0.00	41.90	5	5,885	0.08%
2020/11/19	2	40.48	5	40.40	40.70	-3	5,592	-0.05%
2020/11/18	2	39.43	1	39.60	39.95	1	5,521	0.02%
2020/11/17	6	39.10	0	0.00	38.90	6	5,601	0.11%
2020/11/11	2	39.55	0	0.00	39.85	2	6,551	0.03%
2020/11/06	10	39.30	0	0.00	39.30	10	7,464	0.13%
2020/11/05	0	0.00	1	40.10	39.30	-1	7,547	-0.01%
2020/11/04	0	0.00	2	38.95	39.45	-2	7,610	-0.03%
2020/10/30	0	0.00	6	38.82	38.25	-6	7,765	-0.08%
2020/10/28	1	39.30	2.1	39.38	39.20	-1.1	7,902	-0.01%
2020/10/27	11	39.06	0	0.00	39.15	11	7,906	0.14%
2020/10/13	3	36.68	14	36.81	38.10	-11	8,795	-0.13%
2020/10/12	1	37.65	0	0.00	37.50	1	8,885	0.01%
2020/10/08	0	0.00	5	38.50	38.35	-5	8,979	-0.06%
2020/10/07	0	0.00	25	38.75	38.70	-25	9,186	-0.27%
2020/10/05	1	37.90	1	38.15	38.55	0	9,582	0.00%
2020/09/30	5	37.94	1	38.10	38.10	4	9,882	0.04%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	1	38.15	11	37.60	37.60	-10	10,413	-0.10%
2020/09/24	2	38.80	0	0.00	38.55	2	10,511	0.02%
2020/09/21	0	0.00	1	40.20	40.20	-1	11,099	-0.01%
2020/09/18	22	40.84	10	40.65	40.70	12	11,199	0.11%
2020/09/17	1	40.80	0	0.00	40.85	1	11,195	0.01%
2020/09/10	6	41.63	15	42.06	40.80	-9	12,189	-0.07%
2020/09/09	11	41.16	3	41.10	41.15	8	12,078	0.07%
2020/09/07	1	40.25	1	40.90	40.10	0	12,136	0.00%
2020/09/04	1	40.40	20	40.15	40.65	-19	12,307	-0.15%
2020/09/03	17	41.64	0	0.00	41.00	17	12,619	0.13%
2020/09/02	5	41.15	5	41.10	41.15	0	13,279	0.00%
2020/08/31	1	41.20	6	41.10	41.20	-5	13,354	-0.04%
2020/08/28	1	41.20	0	0.00	41.40	1	13,442	0.01%
2020/08/26	4	39.80	0	0.00	39.80	4	13,449	0.03%
2020/08/25	0	0.00	4	40.10	40.10	-4	13,704	-0.03%
2020/08/24	0	0.00	5	38.57	38.95	-5	13,789	-0.04%
2020/08/21	2	38.38	1	38.90	38.50	1	14,062	0.01%
2020/08/20	0	0.00	1	37.95	38.50	-1	14,188	-0.01%
2020/08/18	5	41.61	5	41.75	41.20	0	14,805	0.00%
2020/08/17	4	43.95	0	0.00	43.50	4	15,335	0.03%
2020/08/14	1	43.00	4	43.21	43.55	-3	15,665	-0.02%
2020/08/13	11	43.40	8	43.61	44.00	3	16,035	0.02%
2020/08/12	1	40.85	10	40.70	40.90	-9	15,663	-0.06%
2020/08/11	10	41.00	0	0.00	41.30	10	15,714	0.06%
2020/08/07	1	40.90	1	40.20	40.20	0	16,099	0.00%
2020/07/28	1	39.40	0	0.00	39.45	1	17,901	0.01%
2020/07/24	0	0.00	1	42.55	41.30	-1	17,873	-0.01%
2020/07/23	0	0.00	1	42.30	42.00	-1	17,960	-0.01%
2020/07/20	1	39.20	1	39.70	39.65	0	17,840	0.00%
2020/07/17	7	40.09	6	40.63	39.85	1	17,837	0.01%
2020/07/16	1	43.25	3	43.18	43.25	-2	17,635	-0.01%
2020/07/15	3	42.55	0	0.00	42.50	3	17,423	0.02%
2020/07/14	3	43.50	3	42.75	42.50	0	17,379	0.00%
2020/07/13	5	43.85	2	43.88	44.50	3	17,295	0.02%
2020/07/10	0	0.00	5	42.81	42.50	-5	17,133	-0.03%
2020/07/09	16	41.85	13	41.94	41.95	3	16,925	0.02%
2020/07/08	3	43.57	2	43.80	43.85	1	16,649	0.01%
2020/07/07	12	43.40	15	43.01	43.50	-3	16,597	-0.02%
2020/07/06	0	0.00	5	43.90	44.00	-5	16,597	-0.03%
2020/07/03	3	43.57	4	43.10	43.00	-1	16,418	-0.01%
2020/07/02	1	43.75	13	42.63	43.95	-12	16,271	-0.07%
2020/07/01	1	41.95	10	42.14	41.95	-9	15,947	-0.06%
2020/06/30	0	0.00	0	40.80	40.60	0	15,644	0.00%
2020/06/24	3	40.58	1	40.50	40.50	2	15,616	0.01%
2020/06/22	0	40.70	2	40.65	40.55	-2	15,677	-0.01%
2020/06/19	9	41.16	11	40.97	40.50	-2	15,803	-0.01%
2020/06/18	53	40.01	5	39.57	40.60	48	15,511	0.31%
2020/06/17	1	38.30	1	38.25	38.40	0	15,081	0.00%
2020/06/16	4	37.98	5	38.37	38.75	-1	15,016	-0.01%
2020/06/12	3	38.00	10	37.55	37.95	-7	14,993	-0.05%
2020/06/10	17	37.65	20	37.49	38.05	-3	14,791	-0.02%
2020/06/09	5	38.40	12	39.11	37.35	-7	14,569	-0.05%
2020/06/08	13	40.50	8	40.12	40.55	5	13,891	0.04%
2020/06/05	3	40.65	0	0.00	40.80	3	13,694	0.02%
2020/06/04	2	40.58	1	40.75	40.35	1	13,703	0.01%
2020/06/03	1	42.15	0	0.00	41.10	1	13,553	0.01%
2020/06/02	1	41.00	2	41.25	41.00	-1	13,320	-0.01%
2020/06/01	1	41.55	2	41.75	41.85	-1	13,121	-0.01%
2020/05/29	1	40.80	1	41.15	40.60	0	12,818	0.00%
2020/05/28	3	41.50	9	40.85	40.55	-6	12,660	-0.05%
2020/05/27	0	0.00	2	41.45	41.60	-2	12,319	-0.02%
2020/05/26	11	41.85	8	42.46	41.70	3	12,135	0.02%
2020/05/25	42	41.66	44	42.22	42.30	-2	11,780	-0.02%
2020/05/22	50	39.73	64	39.93	39.80	-14	11,043	-0.13%
2020/05/20	3	38.13	7	38.33	39.05	-4	9,765	-0.04%
2020/05/19	2	36.85	0	0.00	36.30	2	9,161	0.02%
2020/05/18	0	0.00	1	35.40	36.10	-1	8,953	-0.01%
2020/05/15	0	0.00	27	35.62	35.80	-27	8,840	-0.31%
2020/05/14	0	0.00	1	37.10	36.50	-1	8,503	-0.01%
2020/05/13	0	0.00	10	36.00	37.45	-10	8,158	-0.12%
2020/05/12	14	36.33	23	36.41	35.85	-9	7,777	-0.12%
2020/05/11	3	34.33	2	33.93	34.90	1	7,351	0.01%
2020/05/08	8	33.09	4	33.53	33.00	4	6,940	0.06%
2020/05/07	4	31.68	3	31.90	31.95	1	6,412	0.02%
2020/05/06	0	0.00	1	31.10	31.25	-1	6,293	-0.02%
2020/05/05	2	30.80	5	30.95	30.60	-3	6,183	-0.05%
2020/05/04	1	30.55	2	30.55	30.55	-1	6,093	-0.02%
2020/04/30	1	31.00	1	31.20	31.00	0	6,073	0.00%
2020/04/29	1	30.70	0	0.00	30.75	1	6,055	0.02%
2020/04/28	4	31.05	7	31.12	30.95	-3	6,023	-0.05%
2020/04/27	8	29.96	12	30.53	30.80	-4	5,969	-0.07%
2020/04/24	1	28.85	8	28.94	28.95	-7	5,749	-0.12%
2020/04/23	2	28.28	1	28.45	28.35	1	5,699	0.02%
2020/04/22	2	27.48	7	27.37	28.10	-5	5,707	-0.09%
2020/04/21	5	28.19	3	28.37	27.80	2	5,660	0.04%
2020/04/20	1	29.05	0	0.00	28.85	1	5,640	0.02%
2020/04/17	1	29.85	2	29.43	28.75	-1	5,625	-0.02%
2020/04/16	0	0.00	13	28.96	29.10	-13	5,528	-0.24%
2020/04/15	3	28.27	6	28.30	28.15	-3	5,394	-0.06%
2020/04/14	1	27.75	3	27.90	27.90	-2	5,394	-0.04%
2020/04/13	1	27.65	3	27.60	27.50	-2	5,393	-0.04%
2020/04/10	5	27.65	10	27.80	27.80	-5	5,406	-0.09%
2020/04/09	3	27.80	0	0.00	27.60	3	5,419	0.06%
2020/04/08	12	26.08	1	26.65	26.80	11	5,307	0.21%
2020/04/06	1	25.20	0	0.00	25.20	1	5,157	0.02%
2020/04/01	26	24.81	0	0.00	24.95	26	5,183	0.50%
2020/03/31	2	25.00	0	0.00	24.70	2	5,167	0.04%
2020/03/30	0	0.00	2	24.40	25.10	-2	5,085	-0.04%
2020/03/27	1	24.55	1	24.50	24.60	0	4,988	0.00%
2020/03/26	3	23.98	0	0.00	24.05	3	4,862	0.06%
2020/03/24	2	23.55	2	23.75	23.75	0	4,530	0.00%
2020/03/23	1	21.70	1	21.60	21.60	0	4,424	0.00%
2020/03/20	1	22.45	1	22.90	22.60	0	4,426	0.00%
2020/03/19	0	0.00	1	22.45	21.00	-1	4,364	-0.02%
2020/03/17	1	22.10	1	22.70	22.00	0	4,367	0.00%
2020/03/16	1	23.80	1	23.70	23.70	0	4,396	0.00%
2020/03/13	2	23.90	3	24.13	25.00	-1	4,384	-0.02%
2020/03/12	0	0.00	3	26.83	26.15	-3	4,318	-0.07%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	6	28.33	0	0.00	28.40	6	4,285	0.14%
2020/03/09	1	29.60	3	29.35	29.00	-2	4,176	-0.05%
2020/03/05	0	0.00	1	30.60	30.60	-1	4,249	-0.02%
2020/03/04	1	30.25	0	0.00	30.30	1	4,292	0.02%
2020/03/03	3	30.80	0	0.00	30.55	3	4,397	0.07%
2020/03/02	0	0.00	10	30.55	30.60	-10	4,476	-0.22%
2020/02/27	3	31.25	2	31.80	30.90	1	4,561	0.02%
2020/02/26	0	0.00	1	31.15	31.05	-1	4,704	-0.02%
2020/02/24	0	0.00	2	30.75	30.65	-2	5,145	-0.04%
2020/02/14	0	0.00	3	30.50	30.30	-3	5,232	-0.06%
2020/02/12	0	0.00	1	29.60	29.80	-1	5,426	-0.02%
2020/02/11	1	29.15	10	29.35	29.15	-9	5,723	-0.16%
2020/02/10	1	28.90	1	29.25	29.15	0	5,744	0.00%
2020/02/07	0	0.00	1	29.40	29.30	-1	5,834	-0.02%
2020/02/05	1	29.30	0	0.00	29.35	1	6,321	0.02%
2020/02/04	14	29.49	1	29.50	29.55	13	6,353	0.20%
2020/02/03	2	28.60	0	0.00	29.35	2	6,363	0.03%
2020/01/31	2	29.50	0	0.00	29.75	2	6,368	0.03%
2020/01/30	2	29.58	1	29.10	29.00	1	6,404	0.02%
2020/01/20	1	31.45	0	0.00	31.50	1	6,284	0.02%
2020/01/16	15	31.50	15	31.60	31.60	0	6,288	0.00%
2020/01/14	0	0.00	1	31.15	31.40	-1	6,372	-0.02%
2020/01/13	1	30.75	1	30.90	30.75	0	6,421	0.00%
2020/01/10	1	30.50	0	0.00	30.50	1	6,455	0.02%
2020/01/09	0	0.00	10	30.55	30.60	-10	6,472	-0.15%
2020/01/03	1	31.65	23	31.68	31.70	-22	7,075	-0.31%
2020/01/02	9	31.62	4	31.74	31.90	5	7,116	0.07%
2019/12/27	2	31.35	1	31.20	31.15	1	7,464	0.01%
2019/12/24	1	30.75	0	0.00	30.75	1	7,495	0.01%
2019/12/20	2	31.35	0	0.00	31.05	2	7,472	0.03%
2019/12/18	0	0.00	2	31.08	31.10	-2	7,423	-0.03%
2019/12/17	3	31.10	0	0.00	30.95	3	7,381	0.04%
2019/12/16	1	30.85	15	30.58	31.00	-14	7,349	-0.19%
2019/12/13	7	30.27	7	30.57	30.20	0	7,288	0.00%
2019/12/12	0	0.00	4	30.40	30.20	-4	7,172	-0.06%
2019/12/11	4	31.10	0	0.00	30.80	4	7,033	0.06%
2019/12/10	2	31.83	5	31.39	31.45	-3	6,910	-0.04%
2019/12/09	4	31.45	2	31.75	31.35	2	6,856	0.03%
2019/12/06	3	31.95	0	0.00	31.75	3	6,905	0.04%
2019/12/05	6	31.81	6	32.20	31.90	0	6,892	0.00%
2019/12/04	2	31.65	0	0.00	31.90	2	6,846	0.03%
2019/12/03	1	31.65	1	31.75	31.65	0	6,889	0.00%
2019/12/02	5	32.46	0	0.00	31.30	5	6,883	0.07%
2019/11/29	3	32.35	0	0.00	32.30	3	6,830	0.04%
2019/11/28	7	33.01	0	0.00	32.70	7	6,789	0.10%
2019/11/27	0	0.00	53	33.10	33.15	-53	6,741	-0.79%
2019/11/26	11	32.83	100	32.82	32.60	-89	6,676	-1.33%
2019/11/25	28	33.16	11	33.00	32.60	17	6,607	0.26%
2019/11/22	68	33.40	17	32.75	32.55	51	6,450	0.79%
2019/11/21	0	0.00	1	31.65	32.05	-1	6,166	-0.02%
2019/11/20	3	31.82	0	0.00	31.50	3	6,381	0.05%
2019/11/18	0	0.00	3	31.80	32.05	-3	6,768	-0.04%
2019/11/14	0	0.00	50	31.91	31.85	-50	6,799	-0.74%
2019/11/13	10	31.85	2	31.80	31.80	8	6,794	0.12%
2019/11/12	0	0.00	2	32.40	32.55	-2	6,786	-0.03%
2019/11/11	0	0.00	97	32.84	32.55	-97	6,729	-1.44%
2019/11/08	8	32.76	46	32.80	32.85	-38	6,584	-0.58%
2019/11/07	13	31.83	0	0.00	31.75	13	6,266	0.21%
2019/11/06	3	32.17	7	31.96	32.15	-4	6,253	-0.06%
2019/11/05	134	32.44	13	32.69	32.75	121	6,175	1.96%	大買/鉅額交易
2019/11/04	142	31.78	21	31.57	32.05	121	5,941	2.04%	大買/鉅額交易
2019/11/01	0	0.00	1	29.60	29.70	-1	5,705	-0.02%
2019/10/30	2	30.05	2	30.20	30.00	0	5,678	0.00%
2019/10/29	7	30.98	0	0.00	30.50	7	5,603	0.12%
2019/10/28	3	31.60	0	0.00	31.40	3	5,531	0.05%
2019/10/25	5	31.50	0	0.00	31.55	5	5,527	0.09%
2019/10/22	0	0.00	1	32.00	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	9	31.78	32.05	-9	5,473	-0.16%
2019/10/18	0	0.00	4	31.35	31.35	-4	5,387	-0.07%
2019/10/16	2	30.88	0	0.00	30.85	2	5,349	0.04%
2019/10/15	10	31.38	0	0.00	30.90	10	5,293	0.19%
2019/10/14	6	30.24	14	30.94	31.00	-8	5,017	-0.16%
2019/10/09	3	30.15	0	0.00	30.70	3	4,732	0.06%
2019/10/08	8	30.68	13	30.88	30.70	-5	4,734	-0.11%
2019/10/07	21	30.56	15	30.65	30.90	6	4,709	0.13%
2019/10/03	15	30.15	29	29.91	30.10	-14	4,570	-0.31%
2019/10/02	0	0.00	3	29.15	29.40	-3	4,302	-0.07%
2019/09/27	2	28.30	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	3	28.95	28.90	-3	4,295	-0.07%
2019/09/24	8	28.95	0	0.00	29.00	8	4,368	0.18%
2019/09/23	1	28.35	3	28.53	28.65	-2	4,361	-0.05%
2019/09/17	4	28.90	0	0.00	28.55	4	4,408	0.09%
2019/09/16	3	28.70	0	0.00	28.90	3	4,514	0.07%
2019/09/12	0	0.00	1	28.95	29.00	-1	4,640	-0.02%
2019/09/10	13	28.52	5	28.94	29.00	8	4,647	0.17%
2019/09/05	0	0.00	1	29.25	29.20	-1	4,627	-0.02%
2019/09/04	0	0.00	3	29.10	29.35	-3	4,608	-0.07%
2019/09/03	5	28.70	0	0.00	28.95	5	4,617	0.11%
2019/08/30	0	0.00	4	27.90	27.90	-4	4,556	-0.09%
2019/08/29	2	28.00	0	0.00	27.90	2	4,525	0.04%
2019/08/27	9	28.66	1	28.15	28.00	8	4,599	0.17%
2019/08/26	0	0.00	1	28.00	28.10	-1	4,548	-0.02%
2019/08/23	6	30.32	5	30.30	30.30	1	4,475	0.02%
2019/08/22	4	31.61	16	31.96	30.80	-12	4,316	-0.28%
2019/08/21	6	33.93	0	0.00	34.00	6	3,965	0.15%
2019/08/20	7	33.70	0	0.00	33.60	7	3,970	0.18%
2019/08/19	5	33.83	0	0.00	33.85	5	3,993	0.13%
2019/08/16	4	32.80	0	0.00	32.80	4	4,127	0.10%
2019/08/15	0	0.00	1	32.75	32.50	-1	4,190	-0.02%
2019/08/08	1	31.90	30	31.95	32.00	-29	4,308	-0.67%
2019/08/07	2	32.45	0	0.00	31.60	2	4,338	0.05%
2019/08/06	0	0.00	1	32.25	32.00	-1	4,444	-0.02%
2019/08/02	2	32.80	10	32.80	32.80	-8	4,542	-0.18%
2019/07/30	1	34.00	0	0.00	34.00	1	4,598	0.02%
2019/07/26	1	34.80	0	0.00	34.75	1	4,692	0.02%
2019/07/25	10	35.15	0	0.00	34.85	10	4,719	0.21%
2019/07/24	0	0.00	3	34.97	35.35	-3	4,741	-0.06%
2019/07/18	1	34.70	4	34.75	34.60	-3	4,903	-0.06%
2019/07/16	1	35.15	1	35.40	35.20	0	5,080	0.00%
2019/07/15	20	35.60	0	0.00	35.35	20	5,215	0.38%
2019/07/12	5	35.32	1	35.20	35.25	4	5,313	0.08%
2019/07/11	0	0.00	10	34.90	34.65	-10	5,449	-0.18%
2019/07/10	30	34.30	0	0.00	34.10	30	5,479	0.55%
2019/07/09	10	33.65	0	0.00	33.70	10	5,638	0.18%
2019/07/04	0	0.00	24	34.41	34.60	-24	6,265	-0.38%
2019/07/02	0	0.00	5	34.15	33.95	-5	6,845	-0.07%
2019/07/01	6	34.05	5	33.90	34.05	1	6,896	0.01%
2019/06/28	0	0.00	3	33.35	33.30	-3	6,902	-0.04%
2019/06/27	0	0.00	2	33.60	33.60	-2	7,033	-0.03%
2019/06/24	20	33.70	0	0.00	33.75	20	7,343	0.27%
2019/06/21	13	33.75	0	0.00	33.60	13	7,380	0.18%
2019/06/20	0	0.00	12	33.31	33.70	-12	7,327	-0.16%
2019/06/19	0	0.00	2	32.65	32.50	-2	7,366	-0.03%
2019/06/18	10	32.05	1	32.30	32.15	9	7,757	0.12%
2019/06/17	1	32.25	0	0.00	32.25	1	7,868	0.01%
2019/06/13	4	32.64	4	33.00	32.65	0	7,961	0.00%
2019/06/12	5	32.09	4	32.15	32.30	1	7,865	0.01%
2019/06/11	1	32.05	2	31.85	31.70	-1	7,877	-0.01%
2019/06/10	0	0.00	1	31.35	31.55	-1	8,020	-0.01%
2019/06/06	3	31.13	2	31.13	30.85	1	8,259	0.01%
2019/06/05	16	31.48	4	31.40	31.30	12	8,334	0.14%
2019/06/04	2	31.50	0	0.00	31.10	2	8,331	0.02%
2019/06/03	1	31.35	3	30.70	31.05	-2	8,323	-0.02%
2019/05/31	1	32.10	4	32.19	32.00	-3	8,202	-0.04%
2019/05/30	10	32.23	2	32.50	31.95	8	8,176	0.10%
2019/05/29	5	31.75	2	32.65	32.70	3	8,135	0.04%
2019/05/24	0	0.00	1	30.45	30.25	-1	8,087	-0.01%
2019/05/23	2	30.60	1	31.35	30.80	1	8,036	0.01%
2019/05/22	1	32.55	0	0.00	32.05	1	7,867	0.01%
2019/05/21	12	33.40	5	33.40	33.25	7	7,838	0.09%
2019/05/20	5	33.80	10	33.99	33.65	-5	7,855	-0.06%
2019/05/17	0	0.00	3	34.25	34.50	-3	7,864	-0.04%
2019/05/15	3	33.60	2	33.40	33.50	1	7,953	0.01%
2019/05/14	2	32.40	0	0.00	32.60	2	7,996	0.03%
2019/05/13	5	33.00	4	33.10	33.00	1	7,903	0.01%
2019/05/10	0	0.00	7	33.95	33.95	-7	7,912	-0.09%
2019/05/07	2	36.80	0	0.00	36.95	2	8,205	0.02%
2019/05/06	1	36.80	0	0.00	36.70	1	8,284	0.01%
2019/05/02	4	36.98	0	0.00	37.40	4	8,187	0.05%
2019/04/30	1	36.45	1	36.40	36.95	0	8,159	0.00%
2019/04/26	0	0.00	1	37.00	37.00	-1	8,183	-0.01%
2019/04/23	1	37.45	5	37.25	37.80	-4	8,109	-0.05%
2019/04/19	0	0.00	1	38.10	38.35	-1	8,029	-0.01%
2019/04/18	1	38.00	0	0.00	37.35	1	7,983	0.01%
2019/04/17	22	38.21	50	37.75	37.50	-28	7,919	-0.35%
2019/04/16	0	0.00	20	37.70	37.35	-20	7,788	-0.26%
2019/04/15	240	36.88	24	37.25	37.15	216	7,682	2.81%	大買/鉅額交易
2019/04/12	3	35.88	3	36.40	36.30	0	7,588	0.00%
2019/04/11	9	36.68	3	36.60	36.20	6	7,488	0.08%
2019/04/10	82	37.87	30	37.48	37.25	52	7,275	0.71%
2019/04/09	21	36.40	22	37.18	37.20	-1	6,956	-0.01%
2019/04/08	0	0.00	3	35.15	35.95	-3	6,570	-0.05%
2019/04/03	0	0.00	1	34.50	34.50	-1	6,398	-0.02%
2019/04/01	1	33.90	3	34.00	33.95	-2	6,285	-0.03%
2019/03/29	41	34.37	42	34.06	34.50	-1	6,158	-0.02%
2019/03/28	1	34.20	5	34.16	34.60	-4	6,093	-0.07%
2019/03/27	2	33.50	0	0.00	33.65	2	6,233	0.03%
2019/03/26	1	33.90	0	0.00	33.60	1	6,351	0.02%
2019/03/25	4	33.65	0	0.00	33.75	4	6,341	0.06%
2019/03/22	2	34.60	0	0.00	33.80	2	6,338	0.03%
2019/03/21	24	35.98	22	35.13	35.10	2	6,491	0.03%
2019/03/20	0	0.00	1	33.95	34.55	-1	7,202	-0.01%
2019/03/19	2	33.80	1	33.75	33.35	1	7,144	0.01%
2019/03/18	0	0.00	1	34.60	34.10	-1	7,276	-0.01%
2019/03/15	1	33.65	0	0.00	34.10	1	7,280	0.01%
2019/03/13	1	35.05	1	35.10	34.05	0	7,331	0.00%
2019/03/12	0	0.00	2	34.20	34.70	-2	7,213	-0.03%
2019/03/11	3	33.38	1	33.40	33.55	2	7,122	0.03%
2019/03/07	0	0.00	1	33.20	32.60	-1	7,370	-0.01%
2019/03/04	0	0.00	2	33.15	32.70	-2	7,753	-0.03%
2019/02/26	3	32.48	1	32.20	32.20	2	8,037	0.02%
2019/02/22	0	0.00	2	32.90	32.95	-2	8,149	-0.02%
2019/02/20	1	33.40	0	0.00	33.10	1	8,506	0.01%
2019/02/15	1	32.80	0	0.00	32.45	1	8,974	0.01%
2019/02/14	10	33.00	10	33.15	32.95	0	9,148	0.00%
2019/02/12	0	0.00	2	32.55	32.40	-2	9,372	-0.02%
2019/01/30	11	32.15	0	0.00	32.15	11	9,556	0.12%
2019/01/25	1	30.25	1	30.80	30.80	0	9,325	0.00%
2019/01/23	1	29.40	1	29.85	29.85	0	9,333	0.00%
2019/01/21	1	29.75	0	0.00	29.75	1	9,400	0.01%
2019/01/17	1	29.50	1	30.20	29.20	0	9,525	0.00%
2019/01/15	0	0.00	1	30.40	30.30	-1	9,452	-0.01%
2019/01/10	0	0.00	2	31.05	30.70	-2	9,456	-0.02%
2019/01/09	0	0.00	2	30.80	30.55	-2	9,464	-0.02%
2019/01/08	2	29.90	6	30.40	29.80	-4	9,483	-0.04%
2019/01/04	0	0.00	13	29.20	29.00	-13	9,580	-0.14%
2018/12/28	0	0.00	3	30.25	30.15	-3	9,760	-0.03%
2018/12/27	7	30.96	0	0.00	30.25	7	9,932	0.07%
2018/12/26	3	30.95	0	0.00	30.25	3	9,965	0.03%
2018/12/25	5	30.35	0	0.00	30.25	5	10,109	0.05%
2018/12/22	0	0.00	4	30.05	30.05	-4	10,402	-0.04%
2018/12/20	4	29.99	12	30.84	29.70	-8	10,349	-0.08%
2018/12/19	5	31.92	0	0.00	31.85	5	10,170	0.05%
2018/12/18	4	32.25	0	0.00	31.90	4	10,041	0.04%
2018/12/13	3	34.28	6	35.15	33.50	-3	9,881	-0.03%
2018/12/12	5	32.31	0	0.00	32.60	5	8,813	0.06%
2018/12/11	1	32.35	8	31.89	32.00	-7	8,820	-0.08%
2018/12/07	4	31.55	0	0.00	31.80	4	8,751	0.05%
2018/12/06	4	31.65	4	30.55	31.70	0	8,775	0.00%
2018/12/05	3	32.63	0	0.00	32.70	3	8,855	0.03%
2018/12/04	8	33.51	0	0.00	33.45	8	8,873	0.09%
2018/12/03	1	33.10	1	33.45	33.50	0	8,805	0.00%
2018/11/28	1	32.40	0	0.00	31.80	1	8,697	0.01%
2018/11/27	2	32.05	0	0.00	32.40	2	8,626	0.02%
2018/11/26	0	0.00	1	30.95	31.45	-1	8,659	-0.01%
2018/11/23	1	29.90	78	30.79	29.85	-77	8,610	-0.89%
2018/11/22	2	32.05	0	0.00	31.50	2	8,498	0.02%
2018/11/21	1	31.00	0	0.00	32.25	1	8,561	0.01%
2018/11/20	2	31.25	0	0.00	31.60	2	8,677	0.02%
2018/11/19	79	32.03	1	31.95	32.00	78	8,643	0.90%
2018/11/16	41	31.31	44	31.55	32.00	-3	8,521	-0.04%
2018/11/15	1	30.40	1	30.70	30.40	0	8,445	0.00%
2018/11/14	1	30.05	1	29.85	30.40	0	8,442	0.00%
2018/11/13	0	0.00	2	29.05	29.30	-2	8,313	-0.02%
2018/11/12	8	28.09	8	28.95	28.20	0	8,185	0.00%
2018/11/09	657	27.59	6	27.54	28.30	651	8,118	8.02%	大買/鉅額交易
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/02	1	26.75	0	0.00	26.30	1	8,026	0.01%
2018/11/01	0	0.00	2	24.30	25.30	-2	7,918	-0.03%
2018/10/25	0	0.00	0.1	22.50	22.45	-0.1	8,115	0.00%
2018/10/17	1	23.90	0	0.00	23.70	1	8,998	0.01%
2018/10/11	1	23.60	2	24.15	23.60	-1	9,310	-0.01%
2018/10/05	0	0.00	6	25.70	26.20	-6	9,945	-0.06%
2018/10/04	1	27.80	0	0.00	28.00	1	10,587	0.01%
2018/10/03	2	28.13	3	28.33	28.20	-1	11,209	-0.01%
2018/10/02	1	29.75	1	30.00	28.95	0	11,130	0.00%
2018/09/28	1	31.80	0	0.00	31.30	1	10,923	0.01%
2018/09/26	8	31.63	9	32.00	32.05	-1	10,852	-0.01%
2018/09/21	0	0.00	10	31.40	31.05	-10	10,816	-0.09%
2018/09/19	1	32.00	1	31.45	31.30	0	10,761	0.00%
2018/09/18	11	32.00	0	0.00	32.00	11	10,667	0.10%
2018/09/12	0	0.00	1	31.85	31.00	-1	10,627	-0.01%
2018/09/11	0	0.00	2	30.60	31.95	-2	10,650	-0.02%
2018/09/05	1	34.55	5	34.39	34.50	-4	10,714	-0.04%
2018/09/04	3	36.38	1	36.30	36.00	2	10,692	0.02%
2018/09/03	2	35.80	5	36.80	35.80	-3	10,587	-0.03%
2018/08/31	8	36.94	5	36.99	36.70	3	10,639	0.03%
2018/08/30	14	36.18	12	36.08	36.20	2	10,625	0.02%
2018/08/28	4	35.38	0	0.00	35.50	4	10,829	0.04%
2018/08/27	6	35.34	6	35.43	35.15	0	10,920	0.00%
2018/08/22	3	33.98	2	34.35	33.75	1	10,906	0.01%
2018/08/20	1	35.00	0	0.00	34.50	1	11,315	0.01%
2018/08/17	2	36.60	11	36.00	36.00	-9	11,326	-0.08%
2018/08/16	10	37.04	1	36.80	36.65	9	11,348	0.08%
2018/08/15	0	0.00	2	37.83	37.90	-2	11,589	-0.02%
2018/08/14	1	35.70	1	36.80	36.85	0	12,134	0.00%
2018/08/13	4	35.01	3	36.00	35.50	1	12,287	0.01%
2018/08/10	0	0.00	10	37.70	37.55	-10	12,187	-0.08%
2018/08/09	21	39.13	10	38.98	38.60	11	12,281	0.09%
2018/08/07	0	0.00	2	38.75	38.85	-2	12,422	-0.02%
2018/08/06	2	38.50	0	0.00	38.35	2	12,517	0.02%
2018/08/03	1	38.85	1	39.10	39.00	0	12,550	0.00%
2018/08/02	1	38.00	1	37.75	37.65	0	12,638	0.00%
2018/08/01	1	39.90	0	0.00	39.10	1	12,681	0.01%
2018/07/31	1	39.20	1	39.15	39.25	0	12,843	0.00%
2018/07/30	24	38.85	22	39.91	38.85	2	13,019	0.02%
2018/07/27	0	0.00	1	40.30	40.05	-1	12,973	-0.01%
2018/07/26	10	40.10	15	40.28	40.70	-5	12,803	-0.04%
2018/07/25	0	0.00	6	39.10	37.90	-6	12,359	-0.05%
2018/07/24	0	0.00	1	38.15	38.30	-1	12,307	-0.01%
2018/07/23	1	37.85	0	0.00	37.60	1	12,360	0.01%
2018/07/20	5	38.13	8	38.35	38.35	-3	12,460	-0.02%
2018/07/19	1	37.10	0	0.00	37.15	1	12,298	0.01%
2018/07/18	2	38.95	11	38.71	37.80	-9	12,405	-0.07%
2018/07/17	8	38.51	2	38.88	38.90	6	12,362	0.05%
2018/07/16	15	38.62	11	38.71	38.65	4	12,343	0.03%
2018/07/13	35	37.21	36	38.03	37.05	-1	11,991	-0.01%
2018/07/12	27	37.62	21	37.35	37.55	6	11,975	0.05%
2018/07/11	1	35.80	18	36.75	37.15	-17	11,380	-0.15%
2018/07/10	1	33.25	3	33.92	33.80	-2	10,879	-0.02%
2018/07/06	2	31.38	0	0.00	31.20	2	11,464	0.02%
2018/07/03	2	32.70	0	0.00	32.10	2	13,006	0.02%
2018/06/29	1	33.95	0	0.00	33.90	1	13,399	0.01%
2018/06/26	2	33.35	0	0.00	33.30	2	13,867	0.01%
2018/06/25	1	34.80	2	34.55	33.80	-1	13,903	-0.01%
2018/06/22	0	0.00	12	33.20	33.20	-12	13,990	-0.09%
2018/06/19	0	0.00	1	34.35	33.75	-1	14,119	-0.01%
2018/06/13	1	34.95	0	0.00	34.70	1	14,041	0.01%
2018/06/12	2	35.65	0	0.00	35.45	2	14,084	0.01%
2018/06/11	24	35.82	24	35.40	35.40	0	13,952	0.00%
2018/06/08	1	35.30	3	35.95	35.85	-2	13,940	-0.01%
2018/06/07	1	35.20	1	35.35	35.20	0	13,820	0.00%
2018/06/06	1	36.70	1	35.95	35.70	0	13,746	0.00%
2018/06/05	1	35.80	0	0.00	35.75	1	13,586	0.01%
2018/06/04	3	36.55	0	0.00	36.30	3	13,518	0.02%
2018/06/01	11	36.20	6	35.59	36.20	5	13,373	0.04%
2018/05/29	10	35.98	0	0.00	35.20	10	13,382	0.07%
2018/05/28	0	0.00	1	35.30	34.90	-1	13,185	-0.01%
2018/05/25	1	34.00	2	34.08	33.10	-1	12,886	-0.01%
2018/05/24	0	0.00	1	34.20	34.00	-1	12,837	-0.01%
2018/05/23	2	33.85	0	0.00	34.05	2	12,805	0.02%
2018/05/22	24	34.13	27	34.81	35.20	-3	12,626	-0.02%
2018/05/21	1	30.85	4	31.24	32.00	-3	12,098	-0.02%
2018/05/16	1	31.90	0	0.00	31.50	1	12,003	0.01%
2018/05/14	1	32.10	1	32.15	31.75	0	12,428	0.00%
2018/05/10	30	32.10	57	32.12	32.20	-27	12,735	-0.21%
2018/05/09	27	31.16	0	0.00	31.40	27	13,108	0.21%
2018/05/08	2	31.15	2	31.60	31.55	0	14,501	0.00%
2018/05/07	6	31.74	1	31.65	31.20	5	14,808	0.03%
2018/05/03	0	0.00	3	33.17	33.10	-3	14,648	-0.02%
2018/05/02	3	33.03	0	0.00	33.00	3	14,712	0.02%
2018/04/26	2	33.33	1	32.65	32.00	1	15,227	0.01%
2018/04/23	0	0.00	3	34.55	33.60	-3	14,844	-0.02%
2018/04/20	0	0.00	3	35.20	34.65	-3	14,749	-0.02%
2018/04/18	1	34.70	0	0.00	34.70	1	14,658	0.01%
2018/04/17	1	36.30	2	36.05	35.50	-1	14,648	-0.01%
2018/04/16	20	36.70	21	37.05	37.60	-1	14,689	-0.01%
2018/04/13	3	36.07	5	36.30	36.30	-2	14,611	-0.01%
2018/04/12	7	36.61	1	36.75	36.20	6	14,567	0.04%
2018/04/11	15	36.96	5	37.48	35.30	10	14,156	0.07%
2018/04/10	18	38.62	6	38.63	38.20	12	13,821	0.09%
2018/04/09	19	41.42	3	41.47	40.50	16	13,502	0.12%
2018/04/03	11	46.05	0	0.00	45.00	11	13,180	0.08%
2018/04/02	3	49.80	0	0.00	48.95	3	12,886	0.02%
2018/03/31	1	50.40	1	49.80	49.80	0	12,835	0.00%
2018/03/30	3	49.63	17	49.97	50.00	-14	12,756	-0.11%
2018/03/27	3	49.58	1	49.50	49.85	2	12,570	0.02%
2018/03/26	6	48.30	5	48.45	48.40	1	12,396	0.01%
2018/03/23	9	46.99	0	0.00	47.00	9	12,330	0.07%
2018/03/22	2	49.20	0	0.00	48.55	2	12,284	0.02%
2018/03/21	0	0.00	8	49.01	48.50	-8	12,226	-0.07%
2018/03/19	0	0.00	3	46.90	46.90	-3	12,264	-0.02%
2018/03/16	1	46.40	0	0.00	47.10	1	12,420	0.01%
2018/03/15	1	44.80	0	0.00	45.25	1	12,521	0.01%
2018/03/13	0	0.00	1	45.90	46.00	-1	12,882	-0.01%
2018/03/12	3	46.22	0	0.00	45.60	3	13,218	0.02%
2018/03/09	0	0.00	2	45.85	45.95	-2	13,279	-0.02%
2018/03/08	4	44.45	0	0.00	44.60	4	13,215	0.03%
2018/03/07	7	44.54	0	0.00	44.15	7	13,213	0.05%
2018/03/06	1	45.60	1	45.40	45.50	0	13,345	0.00%
2018/03/05	20	44.30	20	44.80	44.30	0	13,349	0.00%
2018/03/02	10	44.39	2	44.08	44.55	8	13,462	0.06%
2018/03/01	9	46.42	0	0.00	46.10	9	13,309	0.07%
2018/02/27	0	0.00	3	47.90	47.25	-3	13,353	-0.02%
2018/02/23	8	48.09	2	48.10	47.80	6	13,931	0.04%
2018/02/22	11	48.51	1	48.40	48.10	10	14,128	0.07%
2018/02/21	2	48.55	4	48.15	50.50	-2	14,260	-0.01%
2018/02/09	0	0.00	3	46.50	46.50	-3	15,312	-0.02%
2018/02/08	4	47.50	1	47.15	47.50	3	16,522	0.02%
2018/02/07	10	49.00	20	49.11	49.00	-10	17,249	-0.06%
2018/02/06	21	46.37	31	47.08	46.50	-10	17,155	-0.06%
2018/02/05	15	48.16	6	47.18	48.50	9	16,883	0.05%
2018/02/02	18	50.08	0	0.00	49.70	18	16,783	0.11%
2018/02/01	37	53.76	3	51.50	51.40	34	16,594	0.20%
2018/01/31	43	53.97	47	55.09	53.10	-4	16,249	-0.02%
2018/01/30	18	53.99	19	53.84	53.10	-1	14,707	-0.01%
2018/01/29	9	51.21	3	51.23	51.50	6	14,188	0.04%
2018/01/26	1	49.55	1	50.20	49.85	0	14,070	0.00%
2018/01/25	1	51.70	1	49.90	49.50	0	14,094	0.00%
2018/01/24	0	0.00	1	50.50	51.20	-1	14,062	-0.01%
2018/01/23	0	0.00	5	52.20	50.30	-5	14,143	-0.04%
2018/01/22	6	51.67	13	51.23	53.40	-7	13,899	-0.05%
2018/01/18	47	47.87	47	47.35	47.35	0	13,612	0.00%
2018/01/16	5	48.00	0	0.00	48.15	5	13,914	0.04%
2018/01/15	0	0.00	1	49.60	48.60	-1	13,971	-0.01%
2018/01/11	0	0.00	4	50.25	49.45	-4	13,887	-0.03%
2018/01/10	11	49.08	9	49.09	49.40	2	13,737	0.01%
2018/01/08	0	0.00	1	47.60	47.50	-1	13,458	-0.01%
2018/01/04	42	46.07	34	46.14	45.80	8	13,668	0.06%
2018/01/03	3	45.07	2	46.03	46.35	1	13,721	0.01%
2018/01/02	3	45.98	3	46.13	45.55	0	13,633	0.00%