元太 (8069)-凱基-汐止券商分點個股進出

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
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	0	0.00	3	229.50	227.50	-3	8,103	-0.04%
2024/04/25	3.1	217.52	3	219.50	216.50	0.1	8,015	0.00%
2024/04/24	1	211.00	1	209.50	209.00	0	7,906	0.00%
2024/04/23	2.1	210.00	2	213.00	208.00	0.1	7,910	0.00%
2024/04/22	0	207.50	0	0.00	207.00	0	7,885	0.00%
2024/04/19	6	222.17	0	0.00	215.00	6	7,795	0.08%
2024/04/18	3.1	228.37	2	233.75	225.50	1.1	7,695	0.01%
2024/04/17	3	227.68	2	229.50	229.00	1	7,574	0.01%
2024/04/16	5	236.80	5	239.10	237.00	0	7,500	0.00%
2024/04/15	5	241.00	6	243.42	241.00	-1	7,467	-0.01%
2024/04/11	1	236.50	0	0.00	242.00	1	7,431	0.01%
2024/04/10	4	240.00	5	238.10	240.00	-1	7,391	-0.01%
2024/04/09	3	228.67	4	229.50	231.00	-1	7,358	-0.01%
2024/04/08	1	232.00	12	232.17	232.00	-11	7,348	-0.15%
2024/04/03	5	227.00	0	228.00	227.00	5	7,334	0.07%
2024/04/02	7	227.93	2	228.51	230.00	5	7,325	0.07%
2024/03/29	0	0.00	3	233.00	229.00	-3	7,556	-0.04%
2024/03/28	3	228.50	3	230.50	227.00	0	7,624	0.00%
2024/03/27	1	227.50	0	0.00	228.00	1	7,924	0.01%
2024/03/26	2	231.50	3.1	236.35	229.50	-1.1	7,926	-0.01%
2024/03/25	3	237.99	0	0.00	237.00	3	7,892	0.04%
2024/03/22	2	235.04	12	235.33	236.50	-10	7,858	-0.13%
2024/03/21	1	237.50	1	238.50	236.50	0	7,785	0.00%
2024/03/20	1	242.00	3	240.00	238.50	-2	7,913	-0.03%
2024/03/19	2	240.75	1	240.00	239.50	1	7,963	0.01%
2024/03/18	1.1	239.21	1.5	243.33	244.50	-0.5	7,934	-0.01%
2024/03/14	11	233.95	2	234.75	235.50	9	7,900	0.11%
2024/03/12	1	232.00	1	235.00	236.00	0	7,793	0.00%
2024/03/11	1	224.50	1	227.50	229.50	0	7,722	0.00%
2024/03/08	10	224.04	9.9	230.37	222.50	0.1	7,635	0.00%
2024/03/07	0	0.00	2.1	242.42	240.00	-2.1	7,314	-0.03%
2024/03/06	1	241.00	1	241.00	241.00	0	7,264	0.00%
2024/03/05	0	240.50	0	0.00	241.00	0	7,259	0.00%
2024/03/04	0	246.72	0.1	247.97	246.50	-0.1	7,191	0.00%
2024/03/01	1.1	252.73	0	0.00	253.00	1.1	7,109	0.02%
2024/02/29	1	244.50	2	245.25	246.00	-1	6,948	-0.01%
2024/02/27	1.1	225.64	5.1	226.68	230.00	-4	6,664	-0.06%
2024/02/26	3.1	223.35	0	0.00	223.50	3.1	6,590	0.05%
2024/02/23	1.2	233.71	2	231.75	231.50	-0.8	6,505	-0.01%
2024/02/22	0	0.00	20	231.00	233.00	-20	6,498	-0.31%
2024/02/21	22	231.00	3	231.17	232.00	19	6,489	0.29%
2024/02/20	1	225.50	2	227.25	228.50	-1	6,446	-0.02%
2024/02/19	0.1	223.00	0.1	225.00	223.00	0	6,536	0.00%
2024/02/16	3	229.00	2.2	228.09	226.00	0.8	6,577	0.01%
2024/02/15	1	227.50	1.5	227.33	229.00	-0.5	6,481	-0.01%
2024/02/05	1	217.50	2	215.75	217.00	-1	6,278	-0.02%
2024/02/02	1.1	215.35	0.2	214.00	214.00	0.9	6,223	0.02%
2024/02/01	1.1	209.41	1	212.00	213.50	0.1	6,168	0.00%
2024/01/31	3.2	212.38	3	208.67	208.00	0.2	6,050	0.00%
2024/01/30	0.1	212.00	0	0.00	212.00	0.1	5,985	0.00%
2024/01/29	1	214.00	1	214.00	216.00	0	5,987	0.00%
2024/01/26	6.2	215.08	5	216.70	217.00	1.2	5,799	0.02%
2024/01/10	0	0.00	1	187.50	187.00	-1	5,293	-0.02%
2023/12/28	0	0.00	1	201.00	201.50	-1	5,510	-0.02%
2023/12/27	1	202.50	1	202.00	203.00	0	5,510	0.00%
2023/12/26	1	193.50	0	0.00	193.50	1	5,340	0.02%
2023/12/22	8.2	194.89	16.3	190.43	197.00	-8.1	5,205	-0.15%
2023/12/21	0	0.00	2	182.50	182.00	-2	4,892	-0.04%
2023/12/12	3	176.00	2	175.00	174.50	1	4,944	0.02%
2023/12/08	1	179.50	0	0.00	178.50	1	5,027	0.02%
2023/12/07	1	180.50	0	0.00	180.50	1	5,225	0.02%
2023/12/06	1	178.50	0	0.00	178.00	1	5,273	0.02%
2023/12/05	1	180.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0	0.00	2	182.00	181.00	-2	5,328	-0.04%
2023/11/29	0	0.00	2	178.25	178.50	-2	5,283	-0.04%
2023/11/27	1	174.50	0	0.00	173.50	1	5,373	0.02%
2023/11/20	1	177.50	0	0.00	177.50	1	5,505	0.02%
2023/11/16	1	175.50	1	179.50	180.50	0	5,583	0.00%
2023/11/15	2	180.25	0	0.00	180.00	2	5,481	0.04%
2023/11/09	0	0.00	17	172.97	172.50	-17	6,645	-0.26%
2023/11/07	6	168.92	0	0.00	168.50	6	6,755	0.09%
2023/11/06	10	173.50	0	0.00	173.00	10	6,738	0.15%
2023/10/31	1	167.00	0	0.00	168.00	1	6,916	0.01%
2023/10/23	4	170.00	3	170.50	168.00	1	7,307	0.01%
2023/10/13	2	182.50	2	184.50	183.50	0	7,266	0.00%
2023/10/11	0	0.00	1	179.00	181.00	-1	7,233	-0.01%
2023/10/06	1	185.50	0	0.00	182.00	1	7,202	0.01%
2023/10/02	0	0.00	0.3	181.50	181.50	-0.3	7,202	0.00%
2023/09/28	0	0.00	1	179.00	179.50	-1	7,258	-0.01%
2023/09/26	0	178.50	0	0.00	177.50	0	7,325	0.00%
2023/09/22	1	174.00	1	179.00	179.50	0	7,489	0.00%
2023/09/21	1	180.00	1	181.50	178.00	0	7,579	0.00%
2023/09/19	0	0.00	1	183.50	181.00	-1	7,767	-0.01%
2023/09/18	2.1	178.27	0	0.00	178.50	2.1	8,282	0.02%
2023/09/15	0.3	181.50	0	0.00	180.00	0.3	8,323	0.00%
2023/09/14	0	0.00	14	181.93	182.50	-14	8,376	-0.17%
2023/09/13	1	174.00	1	179.00	174.00	0	8,346	0.00%
2023/09/12	3	175.00	2	173.50	172.00	1	8,365	0.01%
2023/09/08	1	178.50	1	180.50	179.50	0	8,389	0.00%
2023/09/07	0	183.50	0	0.00	183.50	0	8,546	0.00%
2023/09/06	0.1	188.00	2	187.00	186.50	-2	8,648	-0.02%
2023/09/05	2	185.50	0	0.00	185.00	2	8,865	0.02%
2023/09/04	5.3	184.50	1	184.00	184.00	4.3	8,982	0.05%
2023/09/01	5	188.60	6	188.33	188.00	-1	9,011	-0.01%
2023/08/31	1.2	182.08	0	0.00	182.50	1.2	9,077	0.01%
2023/08/30	7.2	181.68	7	184.00	182.50	0.2	9,211	0.00%
2023/08/29	0	0.00	1	183.50	184.50	-1	9,456	-0.01%
2023/08/25	3	180.67	0	0.00	181.00	3	9,562	0.03%
2023/08/24	1	185.50	1	185.50	185.00	0	9,619	0.00%
2023/08/21	0.3	180.01	0	0.00	179.50	0.3	9,991	0.00%
2023/08/18	2	180.00	0	0.00	181.00	2	10,044	0.02%
2023/08/17	13	179.20	8	182.50	183.50	5	9,996	0.05%
2023/08/14	2	201.25	0	0.00	201.00	2	9,624	0.02%
2023/08/11	0	204.00	0	0.00	204.50	0	9,901	0.00%
2023/08/10	1	208.50	0	0.00	208.50	1	10,024	0.01%
2023/08/09	7	223.28	1	223.00	218.00	6	9,974	0.06%
2023/08/08	0	0.00	1	227.00	225.50	-1	10,000	-0.01%
2023/08/07	0	0.00	1	226.50	228.00	-1	9,996	-0.01%
2023/08/01	0	0.00	1	225.00	222.50	-1	10,227	-0.01%
2023/07/31	0	0.00	2	225.75	225.00	-2	10,323	-0.02%
2023/07/28	0	0.00	5	216.90	221.50	-5	10,400	-0.05%
2023/07/26	1	209.00	0	0.00	208.50	1	11,395	0.01%
2023/07/24	1	210.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	6	213.33	16	215.34	215.00	-10	11,738	-0.09%
2023/07/20	13	214.16	0	0.00	213.00	13	11,800	0.11%
2023/07/19	1	218.50	0	0.00	219.00	1	11,899	0.01%
2023/07/18	3	218.83	11	221.45	222.00	-8	12,083	-0.07%
2023/07/17	2	219.99	0	0.00	218.50	2	12,170	0.02%
2023/07/14	12	219.00	2	220.50	220.50	10	12,292	0.08%
2023/07/13	0	0.00	12	225.00	221.00	-12	12,382	-0.10%
2023/07/12	0	0.00	2	220.50	221.50	-2	12,447	-0.02%
2023/07/11	0	0.00	3	220.00	222.00	-3	12,582	-0.02%
2023/07/07	2	213.01	0	0.00	212.50	2	12,723	0.02%
2023/07/06	8	218.13	0	0.00	216.50	8	12,802	0.06%
2023/07/05	9	224.00	9	226.50	223.50	0	13,110	0.00%
2023/07/04	9	224.22	4	225.50	224.50	5	13,391	0.04%
2023/06/30	13	225.35	13	224.62	225.00	0	13,825	0.00%
2023/06/29	9	220.50	9	218.22	220.50	0	13,824	0.00%
2023/06/28	5	214.70	5	215.00	215.00	0	13,779	0.00%
2023/06/27	6	211.50	6	213.00	211.50	0	13,714	0.00%
2023/06/26	3	202.33	2	209.50	207.50	1	13,656	0.01%
2023/06/21	3	222.50	4	224.88	222.00	-1	13,254	-0.01%
2023/06/20	6	227.00	6	225.92	227.00	0	13,325	0.00%
2023/06/19	1	228.00	1	229.50	227.50	0	13,442	0.00%
2023/06/16	0	0.00	2	232.00	228.50	-2	13,454	-0.01%
2023/06/14	4	234.88	4	234.75	235.00	0	13,455	0.00%
2023/06/13	3	241.00	5	236.70	241.00	-2	13,480	-0.01%
2023/06/09	0	0.00	0.2	226.00	227.00	-0.2	13,641	0.00%
2023/06/07	2	224.75	4	225.50	226.50	-2	14,437	-0.01%
2023/06/06	4	224.50	8	224.81	224.50	-4	14,667	-0.03%
2023/06/05	4	222.50	7	224.50	222.50	-3	14,787	-0.02%
2023/06/02	12	217.08	13	218.31	218.00	-1	14,948	-0.01%
2023/06/01	0	0.00	2	206.00	209.00	-2	15,102	-0.01%
2023/05/31	1	207.00	1	208.00	207.00	0	15,223	0.00%
2023/05/30	1	205.50	3	207.33	205.50	-2	15,284	-0.01%
2023/05/29	3	205.83	0	0.00	205.00	3	15,377	0.02%
2023/05/26	0	0.00	4	211.25	211.00	-4	15,672	-0.03%
2023/05/24	3	203.50	3	202.50	203.50	0	15,794	0.00%
2023/05/23	0	0.00	1	200.50	200.50	-1	15,994	-0.01%
2023/05/22	1	198.50	1	199.50	196.00	0	16,029	0.00%
2023/05/19	6	196.83	6	196.50	198.00	0	16,148	0.00%
2023/05/18	10	198.55	9	199.00	198.50	1	16,664	0.01%
2023/05/17	0	0.00	5.2	204.96	204.00	-5.2	16,424	-0.03%
2023/05/16	0	0.00	7	196.29	198.00	-7	16,328	-0.04%
2023/05/15	1	190.50	0	0.00	191.00	1	16,291	0.01%
2023/05/11	1	188.50	1	192.50	189.00	0	16,727	0.00%
2023/05/10	1	189.50	0	0.00	191.00	1	16,947	0.01%
2023/05/08	11	192.41	11	193.18	192.50	0	17,251	0.00%
2023/05/05	0	0.00	1	199.00	198.00	-1	17,369	-0.01%
2023/05/04	2	198.00	1	198.00	196.50	1	18,012	0.01%
2023/05/03	2	201.75	1	202.00	197.00	1	18,098	0.01%
2023/05/02	0	0.00	3	195.33	197.50	-3	17,881	-0.02%
2023/04/28	0	0.00	16	190.50	190.50	-16	17,603	-0.09%
2023/04/27	5	174.00	0	0.00	173.50	5	17,597	0.03%
2023/04/26	0	0.00	15	173.27	175.50	-15	17,774	-0.08%
2023/04/25	4	170.63	0	0.00	170.00	4	17,824	0.02%
2023/04/24	3	175.33	13	174.81	173.50	-10	17,950	-0.06%
2023/04/21	2	171.00	2	173.00	172.00	0	17,974	0.00%
2023/04/20	11	169.05	1	168.50	167.00	10	18,203	0.05%
2023/04/18	2	171.00	0	0.00	171.50	2	18,811	0.01%
2023/04/17	10	172.35	2	173.50	172.00	8	19,005	0.04%
2023/04/14	4	171.75	4	173.88	173.50	0	19,254	0.00%
2023/04/13	2	175.00	6	176.17	173.50	-4	19,349	-0.02%
2023/04/12	6	174.75	0	0.00	175.00	6	19,500	0.03%
2023/04/10	11	178.00	16	177.28	178.00	-5	19,623	-0.03%
2023/04/07	2	171.25	1	172.00	172.00	1	19,333	0.01%
2023/04/06	14	172.04	2	171.50	171.00	12	19,087	0.06%
2023/03/30	1.2	183.58	2	184.00	184.50	-0.8	18,956	0.00%
2023/03/27	3.2	184.66	0	0.00	185.00	3.2	19,233	0.02%
2023/03/23	2	181.00	4	181.75	181.00	-2	19,549	-0.01%
2023/03/22	5	182.80	6.1	183.63	182.50	-1.1	20,129	-0.01%
2023/03/20	0.1	177.00	0	0.00	177.00	0.1	20,573	0.00%
2023/03/15	0	0.00	1	178.00	174.00	-1	21,596	0.00%
2023/03/14	5.1	177.28	1	175.50	174.00	4.1	21,825	0.02%
2023/03/13	3	175.67	4	176.75	176.00	-1	21,869	0.00%
2023/03/10	20	180.93	3	181.33	180.00	17	21,694	0.08%
2023/03/09	1	201.00	3	201.50	199.50	-2	21,317	-0.01%
2023/03/08	1.1	200.09	2	200.50	201.00	-0.9	21,404	0.00%
2023/03/07	8	205.31	8	205.94	205.00	0	21,612	0.00%
2023/03/06	0	0.00	10	202.85	207.50	-10	21,672	-0.05%
2023/03/03	1.1	193.10	0	0.00	192.50	1.1	21,756	0.00%
2023/03/01	3	192.00	28	192.73	193.00	-25	22,508	-0.11%
2023/02/24	45	194.92	40	196.14	194.50	5	22,873	0.02%
2023/02/23	27	201.87	0	0.00	202.00	27	23,262	0.12%
2023/02/22	19	202.32	13	204.08	202.00	6	24,058	0.02%
2023/02/21	1	208.00	30	211.13	210.00	-29	24,129	-0.12%
2023/02/20	0	0.00	0	204.50	203.50	0	24,377	0.00%
2023/02/17	30	205.02	11	207.32	206.00	19	25,053	0.08%
2023/02/16	12.1	205.51	37	203.45	206.00	-24.9	25,127	-0.10%
2023/02/15	5	191.20	3	191.83	191.00	2	24,963	0.01%
2023/02/14	29	195.48	16	197.78	194.00	13	25,384	0.05%
2023/02/13	0.1	195.50	2	195.75	196.50	-1.9	25,641	-0.01%
2023/02/10	19	193.74	14	194.07	193.00	5	25,850	0.02%
2023/02/09	8	196.69	29	196.36	196.50	-21	26,118	-0.08%
2023/02/08	22	193.68	23	195.93	193.00	-1	26,283	0.00%
2023/02/07	1	192.00	1	191.50	193.00	0	26,566	0.00%
2023/02/06	23	191.74	26.1	193.88	191.50	-3.1	26,647	-0.01%
2023/02/03	2	192.75	2.1	192.07	190.50	-0.1	26,670	0.00%
2023/02/02	12	189.13	11.1	189.14	190.50	1	26,475	0.00%
2023/02/01	1	179.00	4	177.25	179.00	-3	26,112	-0.01%
2023/01/31	1.1	173.14	0	0.00	172.50	1.1	26,147	0.00%
2023/01/30	3.1	175.84	3	174.33	173.50	0.1	26,138	0.00%
2023/01/17	3	175.50	3	177.17	176.00	0	25,983	0.00%
2023/01/16	1	177.00	2	176.50	176.50	-1	26,111	0.00%
2023/01/13	0.1	172.00	0	0.00	173.00	0.1	26,318	0.00%
2023/01/10	2	175.50	1	175.50	173.50	1	26,451	0.00%
2023/01/09	42	174.60	18	173.61	172.50	24	26,265	0.09%
2023/01/06	0.1	171.00	4	169.38	172.00	-4	26,179	-0.02%
2023/01/05	18	165.47	15	167.57	165.00	3	26,179	0.01%
2023/01/04	3	172.50	4	174.50	170.00	-1	26,238	0.00%
2023/01/03	2	165.00	8	168.63	170.50	-6	26,247	-0.02%
2022/12/30	3	162.67	0	0.00	161.00	3	26,196	0.01%
2022/12/29	3	160.17	4	161.38	164.00	-1	26,189	0.00%
2022/12/28	2	162.75	0	0.00	161.00	2	26,216	0.01%
2022/12/27	1	169.00	1	169.50	168.00	0	26,263	0.00%
2022/12/26	3	166.83	3	167.67	166.00	0	26,416	0.00%
2022/12/23	2	165.50	2	166.75	167.00	0	26,662	0.00%
2022/12/22	0	0.00	7	168.86	169.50	-7	26,847	-0.03%
2022/12/21	1	165.00	0	0.00	164.00	1	26,905	0.00%
2022/12/20	4	165.63	1	169.50	164.00	3	26,953	0.01%
2022/12/19	1.1	168.18	0	0.00	169.50	1.1	27,091	0.00%
2022/12/16	1	172.50	1	173.50	168.00	0	27,192	0.00%
2022/12/15	1	177.50	1	179.00	177.00	0	27,037	0.00%
2022/12/14	3.3	175.77	9	174.33	178.50	-5.7	26,864	-0.02%
2022/12/13	16.1	169.31	11	166.23	165.00	5.1	26,294	0.02%
2022/12/12	6.1	168.79	5	172.00	171.00	1.1	26,022	0.00%
2022/12/09	17	173.21	15	168.00	170.00	2	25,876	0.01%
2022/12/08	3	169.83	0	0.00	169.50	3	25,677	0.01%
2022/12/07	9	175.39	3	177.00	172.00	6	25,533	0.02%
2022/12/06	20	182.48	17	183.44	181.50	3	25,368	0.01%
2022/12/05	2	186.25	7	185.71	186.00	-5	25,288	-0.02%
2022/12/02	1	178.00	6	179.33	181.00	-5	25,249	-0.02%
2022/12/01	3	181.00	2	180.27	177.50	1	25,343	0.00%
2022/11/30	5	175.40	8	175.88	181.00	-3	25,232	-0.01%
2022/11/29	25	178.68	17	179.47	177.00	8	25,069	0.03%
2022/11/28	2	181.00	4	182.00	184.00	-2	24,844	-0.01%
2022/11/25	6.1	179.72	5	180.10	177.50	1.1	24,664	0.00%
2022/11/24	3.1	174.56	12.1	174.42	178.00	-9	24,408	-0.04%
2022/11/23	5	167.60	8.1	167.96	169.00	-3.1	24,076	-0.01%
2022/11/22	9	166.56	4	163.88	163.50	5	23,799	0.02%
2022/11/21	11.1	163.08	10	162.20	164.00	1.1	23,469	0.00%
2022/11/18	18.2	172.20	2	170.25	170.00	16.2	22,849	0.07%
2022/11/17	3	184.00	12.1	186.12	188.50	-9.1	22,015	-0.04%
2022/11/16	2	174.00	5	179.90	182.50	-3	21,904	-0.01%
2022/11/15	31.1	180.78	13	181.65	178.50	18.1	21,782	0.08%
2022/11/14	2	193.00	3.1	194.94	193.50	-1.1	21,755	-0.01%
2022/11/11	2	189.50	13	196.12	189.50	-11	22,085	-0.05%
2022/11/10	19.1	186.66	13	190.77	185.00	6.1	21,815	0.03%
2022/11/09	29	196.07	18	197.58	195.00	11	21,644	0.05%
2022/11/08	5	206.60	3	211.00	203.00	2	21,457	0.01%
2022/11/07	4	210.50	3	212.50	208.00	1	21,297	0.00%
2022/11/04	13	214.12	13	208.81	217.00	0	20,999	0.00%
2022/11/03	4	207.25	8	206.25	212.50	-4	20,765	-0.02%
2022/11/02	2	200.50	2	201.50	200.50	0	20,781	0.00%
2022/11/01	6	204.00	6	205.75	202.00	0	20,920	0.00%
2022/10/31	12	205.50	12	206.38	205.50	0	20,907	0.00%
2022/10/28	11	201.82	13	201.12	207.00	-2	20,928	-0.01%
2022/10/27	5	189.30	5	190.20	196.00	0	20,654	0.00%
2022/10/26	4	183.50	5	185.00	186.00	-1	20,510	0.00%
2022/10/25	5	182.60	4	182.75	182.50	1	20,514	0.00%
2022/10/24	2	185.00	2	184.50	185.00	0	20,460	0.00%
2022/10/21	4	190.38	1	192.00	183.50	3	20,432	0.01%
2022/10/19	2	205.50	2	204.75	201.00	0	20,098	0.00%
2022/10/18	2	205.50	1	210.50	205.00	1	20,078	0.00%
2022/10/17	2	200.75	2	202.75	205.00	0	20,107	0.00%
2022/10/14	3	209.50	3	209.50	206.50	0	19,989	0.00%
2022/10/13	5	206.40	4	206.38	200.00	1	19,795	0.01%
2022/10/12	3	199.50	7	203.86	207.00	-4	19,691	-0.02%
2022/10/11	9	201.83	4	206.50	201.00	5	19,656	0.03%
2022/10/07	1	221.50	1	221.00	221.00	0	19,904	0.00%
2022/10/06	2	215.75	2	218.00	218.00	0	20,385	0.00%
2022/10/05	2	218.50	2	220.25	219.00	0	20,750	0.00%
2022/10/04	2	216.50	2	214.00	218.50	0	21,066	0.00%
2022/10/03	5	209.90	5	208.40	209.00	0	21,333	0.00%
2022/09/30	1	211.00	1	212.00	212.00	0	21,793	0.00%
2022/09/29	8	208.94	8	205.13	206.50	0	22,711	0.00%
2022/09/28	8	211.81	7	206.57	205.50	1	23,035	0.00%
2022/09/27	7	214.71	7	216.64	219.00	0	23,768	0.00%
2022/09/26	2	217.75	1	218.00	215.50	1	24,268	0.00%
2022/09/23	16	233.28	10	237.50	227.00	6	24,475	0.02%
2022/09/22	12	234.08	12	236.33	238.50	0	24,749	0.00%
2022/09/21	7	233.14	7	233.86	234.50	0	24,902	0.00%
2022/09/20	3	235.33	3	235.67	235.50	0	25,011	0.00%
2022/09/19	2	234.00	4	232.88	234.00	-2	25,194	-0.01%
2022/09/16	2	233.50	1	234.50	234.50	1	25,504	0.00%
2022/09/15	21	245.00	22	240.30	240.00	-1	26,060	0.00%
2022/09/14	17	242.76	13	242.42	242.50	4	26,125	0.02%
2022/09/13	1	240.50	4	245.50	248.50	-3	26,249	-0.01%
2022/09/12	8	238.50	6	245.17	237.50	2	26,185	0.01%
2022/09/08	1	240.50	3	232.67	240.50	-2	26,324	-0.01%
2022/09/07	1	228.50	0	0.00	228.50	1	26,382	0.00%
2022/09/06	9	232.78	9	236.00	232.50	0	26,387	0.00%
2022/09/05	3	243.67	2	242.50	243.00	1	26,468	0.00%
2022/09/02	1	242.00	4	239.00	242.00	-3	26,588	-0.01%
2022/09/01	1	231.50	1	233.50	233.50	0	26,784	0.00%
2022/08/31	7	242.43	0	0.00	239.50	7	26,958	0.03%
2022/08/30	5	238.50	7	243.36	247.00	-2	26,980	-0.01%
2022/08/29	0	0.00	2	234.00	240.50	-2	27,013	-0.01%
2022/08/26	3	242.00	4	241.63	240.00	-1	27,221	0.00%
2022/08/25	27	247.37	25	244.14	244.00	2	27,195	0.01%
2022/08/24	20	244.75	21	241.05	241.00	-1	27,382	0.00%
2022/08/23	20	242.55	21	242.64	243.50	-1	27,788	0.00%
2022/08/22	12	240.58	7	247.21	243.50	5	28,218	0.02%
2022/08/19	14	245.43	10	241.75	241.50	4	28,532	0.01%
2022/08/18	9	235.67	10	228.65	238.00	-1	28,229	0.00%
2022/08/17	8	216.50	8	215.56	216.50	0	28,012	0.00%
2022/08/16	2	214.75	8	217.19	217.00	-6	28,013	-0.02%
2022/08/15	3	208.33	9	206.00	211.50	-6	28,004	-0.02%
2022/08/12	0	0.00	1	194.50	198.00	-1	28,163	0.00%
2022/08/11	10	197.40	10	199.25	197.00	0	28,840	0.00%
2022/08/10	2	197.25	1	195.50	196.50	1	29,292	0.00%
2022/08/09	16	198.03	13	196.08	201.00	3	29,733	0.01%
2022/08/08	6	204.58	6	199.58	205.00	0	29,733	0.00%
2022/08/05	7	190.00	14	192.00	195.00	-7	29,821	-0.02%
2022/08/04	2	182.50	2	184.75	188.00	0	29,883	0.00%
2022/08/03	1	181.50	0	0.00	181.00	1	30,183	0.00%
2022/08/01	7	190.57	1	189.50	189.50	6	30,270	0.02%
2022/07/29	10	193.45	15	194.57	195.50	-5	30,443	-0.02%
2022/07/28	8	191.75	7.3	192.10	191.00	0.7	30,465	0.00%
2022/07/27	8.3	186.62	8	183.69	187.00	0.3	30,360	0.00%
2022/07/26	0	0.00	4	188.00	186.50	-4	30,392	-0.01%
2022/07/25	3	185.00	0	0.00	185.50	3	30,679	0.01%
2022/07/22	0	0.00	2	191.00	188.00	-2	30,740	-0.01%
2022/07/21	1	186.00	1.2	185.75	186.00	-0.2	30,751	0.00%
2022/07/20	0.2	182.50	10	181.85	180.50	-9.8	30,838	-0.03%
2022/07/19	8	176.38	6	175.42	174.50	2	30,855	0.01%
2022/07/18	8	176.81	9	178.78	176.00	-1	30,902	0.00%
2022/07/15	8	175.63	6	173.42	176.50	2	30,939	0.01%
2022/07/14	3	175.67	4	171.63	175.50	-1	30,749	0.00%
2022/07/13	13	168.92	9	172.11	166.00	4	30,353	0.01%
2022/07/12	3	166.17	3	166.33	168.50	0	29,951	0.00%
2022/07/11	1	168.00	5	168.10	166.50	-4	29,701	-0.01%
2022/07/08	11	169.82	11	169.41	170.50	0	29,604	0.00%
2022/07/07	19	164.45	20	162.45	168.00	-1	29,163	0.00%
2022/07/06	2	161.50	2	163.00	160.50	0	28,192	0.00%
2022/07/05	9	166.83	3	170.17	162.00	6	27,920	0.02%
2022/07/04	4	167.63	2	167.25	170.00	2	27,225	0.01%
2022/07/01	5	174.70	5	173.80	170.00	0	26,936	0.00%
2022/06/30	24	198.00	9	188.50	188.50	15	26,824	0.06%
2022/06/29	7	203.14	8	204.63	209.00	-1	26,768	0.00%
2022/06/28	8	202.13	14	204.96	205.00	-6	27,221	-0.02%
2022/06/27	8	203.63	8	203.31	204.00	0	27,511	0.00%
2022/06/24	10	195.95	5	199.20	196.00	5	27,640	0.02%
2022/06/23	2	197.00	6	196.42	197.00	-4	27,833	-0.01%
2022/06/22	5	190.10	2	189.75	188.50	3	28,270	0.01%
2022/06/21	3	192.67	4	194.00	199.00	-1	28,926	0.00%
2022/06/20	8	194.69	4	196.00	192.50	4	29,007	0.01%
2022/06/17	1	193.00	1	195.50	204.50	0	29,177	0.00%
2022/06/16	6	201.58	7	205.86	201.00	-1	28,823	0.00%
2022/06/14	0	0.00	2	207.00	211.00	-2	29,119	-0.01%
2022/06/13	11	212.68	2	212.25	208.50	9	28,965	0.03%
2022/06/10	11	214.14	17	214.76	219.00	-6	28,896	-0.02%
2022/06/09	2	210.75	3	211.83	212.00	-1	28,690	0.00%
2022/06/08	0	0.00	2	203.50	206.50	-2	28,613	-0.01%
2022/06/07	1	197.50	1	199.50	200.50	0	28,659	0.00%
2022/06/06	10	201.75	6.1	204.70	202.50	3.9	28,801	0.01%
2022/06/02	1	209.00	3	209.50	209.00	-2	28,755	-0.01%
2022/06/01	7.1	209.65	11	209.55	209.50	-4	28,898	-0.01%
2022/05/31	22	207.30	20	204.53	203.00	2	28,582	0.01%
2022/05/30	25	209.70	11	211.55	207.00	14	28,155	0.05%
2022/05/27	27	204.93	36	205.83	212.50	-9	27,660	-0.03%
2022/05/26	11	199.41	34	198.78	198.00	-23	27,239	-0.08%
2022/05/25	4	194.50	4	196.25	195.00	0	28,257	0.00%
2022/05/23	6	196.25	2	199.00	194.50	4	28,328	0.01%
2022/05/20	3	199.83	4	200.13	200.50	-1	28,185	0.00%
2022/05/19	25	196.72	9	194.44	200.50	16	27,834	0.06%
2022/05/18	9	192.00	12	188.21	193.50	-3	27,147	-0.01%
2022/05/17	4	184.63	15	183.37	186.50	-11	26,881	-0.04%
2022/05/16	5	178.50	35	175.26	178.50	-30	26,522	-0.11%
2022/05/13	3	163.50	3	166.33	169.00	0	26,300	0.00%
2022/05/12	9	168.72	3	165.00	165.50	6	26,146	0.02%
2022/05/11	26	177.12	6	177.92	173.00	20	26,127	0.08%
2022/05/10	5	167.50	8	170.94	173.00	-3	26,129	-0.01%
2022/05/06	9	167.94	8	168.88	172.50	1	26,350	0.00%
2022/05/05	3	172.50	9	171.28	173.50	-6	26,415	-0.02%
2022/05/04	9.1	167.72	3	168.50	167.00	6.1	26,359	0.02%
2022/05/03	7	171.07	4	171.25	171.50	3	26,392	0.01%
2022/04/29	1	179.00	5	178.90	174.00	-4	26,523	-0.02%
2022/04/28	8	171.81	6	170.33	169.50	2	26,444	0.01%
2022/04/27	6	168.42	4	174.75	175.00	2	26,567	0.01%
2022/04/26	8	173.31	5	172.10	175.00	3	26,696	0.01%
2022/04/25	11	170.18	3	168.50	169.50	8	26,938	0.03%
2022/04/22	2	182.50	0	0.00	180.50	2	26,942	0.01%
2022/04/21	8	186.06	7	185.43	185.00	1	27,071	0.00%
2022/04/20	2	184.00	9	185.00	179.00	-7	27,297	-0.03%
2022/04/19	4	178.00	4	178.25	177.00	0	27,306	0.00%
2022/04/18	1	165.50	3	174.67	169.50	-2	27,393	-0.01%
2022/04/15	9	171.17	3	173.50	170.50	6	27,735	0.02%
2022/04/14	11	178.27	10	178.45	179.50	1	28,304	0.00%
2022/04/13	8	173.00	9.4	171.84	173.00	-1.4	28,427	0.00%
2022/04/12	9	169.33	12	169.33	169.50	-3	28,619	-0.01%
2022/04/11	14	167.82	7	167.07	168.00	7	28,722	0.02%
2022/04/08	6	173.67	6	173.67	174.50	0	28,998	0.00%
2022/04/07	4	170.00	1.1	175.85	168.00	2.9	28,841	0.01%
2022/04/06	4	174.63	1	178.00	176.50	3	28,591	0.01%
2022/04/01	1.1	180.43	0	0.00	180.50	1.1	28,306	0.00%
2022/03/31	12	184.38	15	187.40	185.00	-3	28,140	-0.01%
2022/03/30	0	0.00	2	179.25	179.50	-2	28,215	-0.01%
2022/03/29	4	179.50	4	176.50	179.50	0	27,933	0.00%
2022/03/28	2	174.25	4	177.38	181.50	-2	27,650	-0.01%
2022/03/25	4	176.38	6	175.67	177.00	-2	27,280	-0.01%
2022/03/24	6	165.58	21	167.21	172.50	-15	26,557	-0.06%
2022/03/23	1	157.00	2	155.50	157.00	-1	25,865	0.00%
2022/03/22	0	0.00	18	151.33	153.00	-18	26,108	-0.07%
2022/03/21	4	144.25	2	147.00	144.50	2	25,879	0.01%
2022/03/18	2	145.50	3	142.17	145.50	-1	26,077	0.00%
2022/03/17	4	139.63	26	138.17	140.00	-22	25,941	-0.08%
2022/03/16	1	130.00	7	129.00	130.00	-6	25,870	-0.02%
2022/03/15	14	129.00	0	0.00	126.50	14	26,235	0.05%
2022/03/14	0	0.00	3	133.83	136.00	-3	26,500	-0.01%
2022/03/11	2	130.50	4	131.50	132.00	-2	26,591	-0.01%
2022/03/10	1	134.00	0.1	132.50	131.00	1	26,570	0.00%
2022/03/09	1	129.50	0.1	132.50	134.50	1	26,616	0.00%
2022/03/08	3	132.00	52	132.63	130.00	-49	26,447	-0.19%
2022/03/07	3	137.50	2	137.00	138.00	1	26,398	0.00%
2022/03/04	3	145.83	1	146.00	147.00	2	26,573	0.01%
2022/03/03	3	146.33	2	146.50	146.50	1	26,961	0.00%
2022/03/02	3	146.00	1	147.00	146.50	2	27,141	0.01%
2022/03/01	4	150.00	5	149.20	150.00	-1	27,201	0.00%
2022/02/25	57	151.54	8	150.81	147.50	49	27,962	0.18%
2022/02/24	4	147.25	0	0.00	147.00	4	26,920	0.01%
2022/02/23	4	150.25	3	151.67	152.50	1	27,583	0.00%
2022/02/22	5	146.00	9	145.17	146.00	-4	28,880	-0.01%
2022/02/21	4	148.38	4	148.38	149.00	0	28,897	0.00%
2022/02/17	2	145.50	1.1	145.41	146.00	0.9	28,875	0.00%
2022/02/16	1	142.00	1.1	141.05	140.50	-0.1	28,656	0.00%
2022/02/15	4	141.25	5.4	141.69	138.00	-1.4	28,612	0.00%
2022/02/14	6	142.00	1	142.00	141.50	5	28,361	0.02%
2022/02/11	8	148.81	0	0.00	148.50	8	28,145	0.03%
2022/02/10	8	153.81	3	159.33	152.00	5	28,105	0.02%
2022/02/09	1	158.50	4	157.63	156.50	-3	27,722	-0.01%
2022/02/08	1.4	153.89	1	154.50	154.00	0.4	27,684	0.00%
2022/02/07	0	0.00	9	154.28	157.50	-9	27,610	-0.03%
2022/01/26	3	146.33	0	0.00	146.50	3	27,338	0.01%
2022/01/25	3.1	149.34	0	0.00	147.50	3.1	27,662	0.01%
2022/01/24	2	150.25	6.1	150.78	154.50	-4.1	27,855	-0.01%
2022/01/21	2.1	152.50	0	0.00	153.00	2.1	27,721	0.01%
2022/01/20	2	155.75	1	155.50	155.50	1	27,787	0.00%
2022/01/19	2	159.50	8	159.00	160.00	-6	27,546	-0.02%
2022/01/18	2	156.25	16	157.47	157.50	-14	27,586	-0.05%
2022/01/17	2	150.25	1	151.00	153.00	1	27,342	0.00%
2022/01/14	3.1	141.03	14	145.57	149.50	-11	27,570	-0.04%
2022/01/13	7.2	138.13	5	143.50	145.50	2.2	27,268	0.01%
2022/01/12	6	143.08	6	144.75	146.00	0	26,742	0.00%
2022/01/10	4	148.88	2	148.25	147.00	2	26,245	0.01%
2022/01/07	14	150.86	13	152.08	150.00	1	25,915	0.00%
2022/01/06	0	0.00	2	152.75	158.50	-2	25,141	-0.01%
2022/01/05	24	155.77	1	158.00	152.00	23	24,830	0.09%
2022/01/04	9	157.17	6	156.83	156.50	3	24,805	0.01%
2022/01/03	15	155.87	3	156.50	155.00	12	24,513	0.05%
2021/12/30	1	145.00	8	149.31	151.00	-7	23,918	-0.03%
2021/12/29	13	147.04	3	149.00	146.00	10	23,910	0.04%
2021/12/28	3	148.83	4	148.75	148.50	-1	24,017	0.00%
2021/12/27	5	146.50	4	148.50	146.50	1	23,982	0.00%
2021/12/24	25	148.22	28	149.46	148.00	-3	23,720	-0.01%
2021/12/23	2	142.50	5	140.10	142.50	-3	22,952	-0.01%
2021/12/22	2	138.00	5	136.20	138.00	-3	23,031	-0.01%
2021/12/21	9	136.17	3	136.83	136.50	6	23,073	0.03%
2021/12/20	12	136.67	8	141.56	134.00	4	23,026	0.02%
2021/12/17	3	140.67	2	140.50	143.00	1	23,008	0.00%
2021/12/16	16	139.41	25	141.60	143.00	-9	22,816	-0.04%
2021/12/15	2	133.00	0	0.00	135.00	2	22,129	0.01%
2021/12/14	6	132.83	1	132.00	135.00	5	21,914	0.02%
2021/12/13	7	135.93	2	138.50	135.00	5	21,607	0.02%
2021/12/10	4	135.63	4	135.25	136.00	0	21,243	0.00%
2021/12/09	2	132.75	4.1	132.66	131.50	-2.1	20,944	-0.01%
2021/12/08	20	130.78	28	130.09	133.00	-8	20,495	-0.04%
2021/12/07	1.1	124.45	8	126.81	129.00	-6.9	20,086	-0.03%
2021/12/06	10	121.00	4	121.13	123.00	6	19,850	0.03%
2021/12/03	11	124.14	15	124.80	127.00	-4	19,809	-0.02%
2021/12/02	4	120.88	1.1	121.61	118.00	2.9	19,497	0.02%
2021/12/01	8	120.25	2	121.00	122.00	6	19,303	0.03%
2021/11/30	17	126.88	19	126.05	125.50	-2	19,069	-0.01%
2021/11/29	9	117.67	9	119.33	123.00	0	18,690	0.00%
2021/11/26	5	118.10	3	118.17	116.50	2	18,253	0.01%
2021/11/25	2	122.00	3	121.50	124.00	-1	18,128	-0.01%
2021/11/24	23	123.37	21	120.95	121.50	2	18,025	0.01%
2021/11/23	4.1	120.72	6	120.33	122.00	-1.9	17,380	-0.01%
2021/11/22	8	120.38	6	119.67	121.00	2	17,102	0.01%
2021/11/19	9	114.39	116	116.67	117.00	-107	16,077	-0.67%	大賣/鉅額交易
2021/11/18	0	0.00	105	105.26	106.50	-105	14,565	-0.72%	大賣/鉅額交易
2021/11/17	1	96.00	2	96.40	97.00	-1	14,477	-0.01%
2021/11/16	3	92.20	1	92.20	93.00	2	14,555	0.01%
2021/11/15	6	93.30	4	94.23	92.90	2	14,594	0.01%
2021/11/12	1	94.60	4.1	94.18	94.00	-3.1	14,618	-0.02%
2021/11/11	1	91.60	0	0.00	91.30	1	14,472	0.01%
2021/11/10	1	90.10	0	0.00	90.40	1	14,615	0.01%
2021/11/09	4	91.48	3	92.13	90.40	1	14,599	0.01%
2021/11/08	9.1	89.65	0	0.00	88.30	9.1	14,387	0.06%
2021/11/05	3	88.57	5	91.68	93.40	-2	14,490	-0.01%
2021/11/04	3.1	91.65	1	91.40	90.60	2.1	14,242	0.01%
2021/11/03	1	93.20	2	93.00	93.70	-1	14,336	-0.01%
2021/11/02	12	95.18	7	98.60	93.10	5	14,258	0.04%
2021/11/01	2	94.75	12	95.96	95.60	-10	13,772	-0.07%
2021/10/29	1	92.20	3	91.87	91.90	-2	13,483	-0.01%
2021/10/28	4	90.68	9	92.24	90.90	-5	13,464	-0.04%
2021/10/27	1	88.30	2	88.20	88.20	-1	13,179	-0.01%
2021/10/26	3	88.47	12	90.24	88.30	-9	13,181	-0.07%
2021/10/25	9	86.20	7	86.34	87.10	2	12,835	0.02%
2021/10/22	5	85.24	12	85.14	86.60	-7	12,899	-0.05%
2021/10/20	2	82.00	2	81.90	81.10	0	12,804	0.00%
2021/10/19	1	80.90	2	81.85	82.00	-1	12,849	-0.01%
2021/10/18	0	0.00	6	80.13	80.50	-6	12,887	-0.05%
2021/10/15	0	0.00	3	78.07	79.00	-3	13,101	-0.02%
2021/10/14	3	74.83	1	74.20	74.50	2	13,458	0.01%
2021/10/13	3	77.00	0	0.00	77.30	3	13,687	0.02%
2021/10/12	3	79.60	22	78.71	78.90	-19	13,570	-0.14%
2021/10/08	0	0.00	6	74.30	74.00	-6	13,284	-0.05%
2021/10/06	1	71.10	2	71.80	70.70	-1	13,536	-0.01%
2021/10/05	11	68.69	6	70.47	70.60	5	13,501	0.04%
2021/10/04	4	69.73	0	0.00	69.00	4	13,401	0.03%
2021/10/01	2	72.80	0	0.00	72.50	2	13,377	0.01%
2021/09/30	6	74.25	0	0.00	73.80	6	13,553	0.04%
2021/09/29	7	73.96	0	0.00	73.10	7	13,839	0.05%
2021/09/28	5	80.12	1	78.80	78.70	4	13,692	0.03%
2021/09/27	2	81.40	3	82.07	82.40	-1	13,539	-0.01%
2021/09/24	6	80.48	27	81.21	82.50	-21	13,495	-0.16%
2021/09/23	3	78.80	2	77.95	78.80	1	13,274	0.01%
2021/09/22	1	73.70	0	0.00	75.70	1	13,293	0.01%
2021/09/17	1	75.60	0	0.00	75.70	1	13,406	0.01%
2021/09/16	0	0.00	1	76.50	76.50	-1	13,475	-0.01%
2021/09/15	3	76.47	0	0.00	76.20	3	13,604	0.02%
2021/09/13	3	78.17	1	80.10	77.50	2	14,245	0.01%
2021/09/10	0	0.00	1	78.80	78.90	-1	14,266	-0.01%
2021/09/09	1	77.20	0	0.00	77.30	1	14,264	0.01%
2021/09/08	4	76.45	7	77.07	76.30	-3	14,439	-0.02%
2021/09/07	4	74.15	0	0.00	75.20	4	14,533	0.03%
2021/09/06	2	75.80	0	0.00	75.20	2	14,779	0.01%
2021/09/03	3	75.43	0	0.00	75.80	3	14,783	0.02%
2021/09/02	10	78.33	0	0.00	75.80	10	14,745	0.07%
2021/08/31	4	78.35	5	77.38	78.30	-1	14,683	-0.01%
2021/08/30	3	81.23	1	80.20	80.50	2	14,568	0.01%
2021/08/27	10	81.94	9	82.50	82.40	1	14,439	0.01%
2021/08/26	1	79.90	3	79.87	80.30	-2	14,087	-0.01%
2021/08/25	0	0.00	1	77.30	77.00	-1	14,095	-0.01%
2021/08/24	2	75.60	4	76.78	76.00	-2	14,144	-0.01%
2021/08/23	7	77.37	5	77.54	77.50	2	14,026	0.01%
2021/08/20	9	77.07	7	77.16	77.20	2	13,897	0.01%
2021/08/19	2	73.25	0	0.00	73.00	2	13,602	0.01%
2021/08/18	7	73.14	11	74.37	77.10	-4	13,620	-0.03%
2021/08/17	5	73.26	0	0.00	71.70	5	13,630	0.04%
2021/08/16	5	73.24	3	75.87	76.20	2	13,559	0.01%
2021/08/13	3	76.63	0	0.00	76.00	3	13,425	0.02%
2021/08/12	0	0.00	1	78.80	78.80	-1	13,651	-0.01%
2021/08/11	7	78.27	4	78.28	77.20	3	13,660	0.02%
2021/08/10	0	0.00	1	81.00	82.80	-1	13,480	-0.01%
2021/08/09	16	82.25	0	0.00	80.90	16	13,602	0.12%
2021/08/06	2	86.40	0	0.00	87.30	2	13,439	0.01%
2021/08/05	1	87.20	0	0.00	88.30	1	13,551	0.01%
2021/08/04	4	88.15	8	89.29	88.20	-4	13,790	-0.03%
2021/08/03	12	86.79	10	87.42	87.80	2	13,794	0.01%
2021/08/02	2	82.20	2	83.75	83.10	0	13,646	0.00%
2021/07/30	12	81.33	0	0.00	80.60	12	13,528	0.09%
2021/07/29	1	82.40	1	81.10	83.10	0	13,469	0.00%
2021/07/28	11	79.45	1	82.00	82.20	10	13,456	0.07%
2021/07/27	10	86.42	0	0.00	85.10	10	13,395	0.07%
2021/07/26	3	89.20	20	90.52	89.70	-17	13,392	-0.13%
2021/07/23	4	86.18	1	88.20	87.20	3	13,495	0.02%
2021/07/22	2	86.15	2	88.40	86.70	0	13,627	0.00%
2021/07/21	14	86.41	0	0.00	84.70	14	13,517	0.10%
2021/07/20	4	90.43	12	92.88	91.70	-8	13,586	-0.06%
2021/07/19	0	0.00	11	88.51	89.60	-11	13,331	-0.08%
2021/07/15	1	83.10	0	0.00	83.80	1	13,148	0.01%
2021/07/14	0	0.00	2	85.30	85.10	-2	13,153	-0.02%
2021/07/13	1	84.80	7	86.86	85.80	-6	13,029	-0.05%
2021/07/12	3	83.77	2	84.40	84.20	1	12,905	0.01%
2021/07/09	0	0.00	6	83.07	83.20	-6	12,932	-0.05%
2021/07/08	1	81.00	0	0.00	82.10	1	12,967	0.01%
2021/07/07	3	80.50	1	82.80	81.60	2	12,863	0.02%
2021/07/06	8	81.70	35	81.69	80.10	-27	12,696	-0.21%
2021/07/05	0	0.00	1	76.60	77.50	-1	12,519	-0.01%
2021/07/02	1	73.90	0	0.00	74.20	1	12,507	0.01%
2021/07/01	2	74.60	1	76.50	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	74.10	0	0.00	74.10	1	12,405	0.01%
2021/06/28	5	75.60	1	75.80	75.60	4	12,425	0.03%
2021/06/25	3	72.77	0	0.00	73.40	3	12,329	0.02%
2021/06/24	9	73.87	6	74.45	73.50	3	12,357	0.02%
2021/06/23	2	73.55	5	75.54	74.80	-3	12,292	-0.02%
2021/06/22	3	73.00	9	75.13	72.40	-6	12,022	-0.05%
2021/06/21	0	0.00	1	69.80	70.40	-1	11,687	-0.01%
2021/06/18	6	70.57	7	70.89	70.60	-1	11,698	-0.01%
2021/06/17	0	0.00	1	71.40	71.20	-1	11,722	-0.01%
2021/06/16	2	68.80	9	69.93	69.30	-7	11,791	-0.06%
2021/06/15	1	68.60	8	68.06	67.80	-7	11,687	-0.06%
2021/06/11	2	63.35	0	0.00	63.60	2	11,555	0.02%
2021/06/10	2	64.10	0	0.00	64.00	2	11,777	0.02%
2021/06/09	1	64.50	0	0.00	65.00	1	11,889	0.01%
2021/06/08	2	64.60	1	65.90	64.80	1	11,937	0.01%
2021/06/07	1	62.20	2	64.70	64.10	-1	11,934	-0.01%
2021/06/04	1	64.40	0	0.00	64.30	1	11,845	0.01%
2021/06/03	0	0.00	5	65.50	65.80	-5	11,859	-0.04%
2021/06/02	7	64.89	2	65.90	64.30	5	11,861	0.04%
2021/06/01	0	0.00	2	63.65	64.00	-2	11,763	-0.02%
2021/05/28	1	61.20	0	0.00	61.50	1	11,730	0.01%
2021/05/26	2	60.45	1	62.50	62.00	1	11,829	0.01%
2021/05/25	0	0.00	12	61.18	62.10	-12	11,766	-0.10%
2021/05/24	2	58.30	2	57.15	57.70	0	11,779	0.00%
2021/05/21	2	57.35	0	0.00	57.60	2	11,816	0.02%
2021/05/20	13	58.35	4	58.88	57.50	9	11,905	0.08%
2021/05/19	1	57.00	0	0.00	56.80	1	11,823	0.01%
2021/05/18	1	56.30	2	55.00	55.80	-1	12,099	-0.01%
2021/05/17	3	52.43	2	54.00	52.20	1	12,110	0.01%
2021/05/14	0	0.00	1	58.80	56.80	-1	11,978	-0.01%
2021/05/13	8	56.50	9	55.22	55.20	-1	11,918	-0.01%
2021/05/12	11	52.81	1	54.20	54.50	10	11,847	0.08%
2021/05/11	16	56.52	0	0.00	55.30	16	11,750	0.14%
2021/05/10	2	60.00	0	0.00	59.90	2	12,020	0.02%
2021/05/07	0	0.00	8	60.85	61.40	-8	12,225	-0.07%
2021/05/06	3	59.87	1	61.60	59.00	2	12,352	0.02%
2021/05/05	5	60.02	0	0.00	58.90	5	12,507	0.04%
2021/05/04	44	59.69	0	0.00	60.50	44	12,696	0.35%
2021/05/03	7	63.84	1	63.70	63.00	6	12,729	0.05%
2021/04/29	8	67.98	31	70.46	66.40	-23	12,823	-0.18%
2021/04/28	2	66.00	28	66.38	65.70	-26	12,537	-0.21%
2021/04/27	1	62.60	0	0.00	62.30	1	12,354	0.01%
2021/04/26	7	61.40	15	62.97	62.80	-8	12,303	-0.07%
2021/04/23	4	59.45	23	60.67	61.40	-19	11,914	-0.16%
2021/04/22	3	56.60	1	58.79	55.90	2	11,783	0.02%
2021/04/21	4	57.98	1	58.20	57.30	3	11,799	0.03%
2021/04/20	1	57.00	1	56.80	57.40	0	11,736	0.00%
2021/04/16	2	55.30	0	0.00	55.20	2	11,708	0.02%
2021/04/15	0	0.00	2	55.45	56.00	-2	11,723	-0.02%
2021/04/14	5	52.18	0	0.00	52.90	5	11,656	0.04%
2021/04/13	4	54.55	1	54.60	54.00	3	11,682	0.03%
2021/04/12	3	54.80	0	0.00	54.60	3	12,037	0.02%
2021/04/09	6	55.68	0	0.00	55.30	6	12,358	0.05%
2021/04/08	2	56.50	2	56.90	57.00	0	12,227	0.00%
2021/04/07	0	0.00	3	55.70	56.70	-3	12,186	-0.02%
2021/04/01	1	54.90	0	0.00	55.00	1	12,093	0.01%
2021/03/31	0	0.00	0	54.70	55.10	0	12,061	0.00%
2021/03/30	0	0.00	2	53.90	54.20	-2	12,004	-0.02%
2021/03/29	1	53.90	0	0.00	54.20	1	12,152	0.01%
2021/03/24	0	0.00	2	54.20	54.30	-2	12,934	-0.02%
2021/03/23	3	53.70	1	53.90	53.40	2	13,027	0.02%
2021/03/22	1	54.20	2.1	54.41	54.70	-1.1	13,350	-0.01%
2021/03/19	1	53.40	4	54.60	54.80	-3	13,461	-0.02%
2021/03/18	3.1	53.48	0	0.00	53.90	3.1	13,316	0.02%
2021/03/17	0	0.00	12	53.69	52.60	-12	13,694	-0.09%
2021/03/16	5	52.70	13	52.81	53.50	-8	13,719	-0.06%
2021/03/15	2	50.50	3	51.97	52.10	-1	13,566	-0.01%
2021/03/12	2	49.65	1	51.00	50.40	1	13,435	0.01%
2021/03/11	1	50.90	13	51.08	51.10	-12	13,364	-0.09%
2021/03/09	2	49.00	0	0.00	49.40	2	13,567	0.01%
2021/03/08	2	48.80	0	0.00	49.20	2	13,596	0.01%
2021/03/05	2	49.40	0	0.00	49.00	2	13,605	0.01%
2021/03/04	2	50.00	2	51.05	50.20	0	13,548	0.00%
2021/03/03	0	0.00	2	50.40	50.90	-2	13,466	-0.01%
2021/03/02	0	0.00	3	52.10	50.80	-3	13,458	-0.02%
2021/02/26	10	50.14	0.1	50.30	50.50	9.9	13,419	0.07%
2021/02/25	7	50.79	2	51.00	51.10	5	13,502	0.04%
2021/02/24	5	50.26	2	50.08	49.70	3	13,605	0.02%
2021/02/23	4	51.83	3	51.47	51.40	1	13,783	0.01%
2021/02/22	20	53.76	21	53.54	53.00	-1	13,846	-0.01%
2021/02/19	5	52.38	1	52.40	52.60	4	13,716	0.03%
2021/02/18	14	51.11	9	51.59	52.60	5	13,480	0.04%
2021/02/17	0	0.00	10	49.35	49.35	-10	13,096	-0.08%
2021/02/04	8	48.69	1	48.40	48.50	7	12,838	0.05%
2021/02/03	3	49.17	2	49.48	49.90	1	12,713	0.01%
2021/02/02	5	49.60	2	49.83	49.60	3	12,568	0.02%
2021/02/01	13	50.08	20	49.71	50.50	-7	12,400	-0.06%
2021/01/29	0	0.00	2	49.55	49.10	-2	11,970	-0.02%
2021/01/28	4	48.13	0	0.00	47.20	4	11,788	0.03%
2021/01/27	10	49.75	12	49.69	49.55	-2	11,599	-0.02%
2021/01/26	6	48.90	6	48.60	49.25	0	11,336	0.00%
2021/01/25	2	48.63	5	48.43	48.60	-3	11,053	-0.03%
2021/01/22	7	47.98	10	46.62	48.10	-3	10,747	-0.03%
2021/01/21	6	45.25	18	44.81	45.35	-12	10,434	-0.12%
2021/01/20	10	43.83	10.2	44.59	43.35	-0.2	10,307	0.00%
2021/01/19	1	44.50	0	0.00	44.55	1	10,227	0.01%
2021/01/18	11	44.16	0.1	43.65	44.80	11	10,163	0.11%
2021/01/15	4	44.34	0	0.00	44.30	4	10,066	0.04%
2021/01/14	1	45.60	5	45.25	45.25	-4	9,898	-0.04%
2021/01/13	2	46.18	0.1	46.35	46.05	2	9,753	0.02%
2021/01/12	1	46.00	0	0.00	46.30	1	9,641	0.01%
2021/01/08	2.3	48.42	5	47.55	47.45	-2.8	9,504	-0.03%
2021/01/06	2	47.85	6	47.45	47.05	-4	9,411	-0.04%
2021/01/05	34	49.27	15	48.97	49.00	19	9,338	0.20%
2021/01/04	4	48.81	9	48.86	48.50	-5	8,979	-0.06%
2020/12/31	1	45.65	0	0.00	45.80	1	8,581	0.01%
2020/12/30	1	45.75	0	0.00	45.95	1	8,502	0.01%
2020/12/29	1	45.50	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	1	46.80	46.65	-1	8,355	-0.01%
2020/12/25	1	45.55	3	45.30	45.30	-2	8,273	-0.02%
2020/12/24	5	46.00	1	46.45	45.45	4	8,225	0.05%
2020/12/23	3	46.12	2	46.33	45.85	1	8,175	0.01%
2020/12/22	2	45.60	5	47.70	45.50	-3	8,084	-0.04%
2020/12/21	2	47.45	3	47.92	48.20	-1	7,859	-0.01%
2020/12/18	4	47.00	4	47.85	46.10	0	7,645	0.00%
2020/12/17	1	46.20	11	46.35	46.30	-10	7,137	-0.14%
2020/12/16	7	46.26	12	46.18	46.90	-5	6,983	-0.07%
2020/12/15	19	44.45	10	45.31	43.80	9	6,570	0.14%
2020/12/14	1	44.50	1	45.70	46.00	0	6,367	0.00%
2020/12/11	6	45.62	22	45.51	45.40	-16	6,225	-0.26%
2020/12/10	2	43.45	6	43.27	43.45	-4	5,707	-0.07%
2020/12/09	8	42.38	0	0.00	42.20	8	5,573	0.14%
2020/12/08	2	42.85	3	42.85	42.85	-1	5,507	-0.02%
2020/12/07	2	43.03	0	0.00	42.90	2	5,773	0.03%
2020/12/04	0	0.00	1	43.80	43.05	-1	5,885	-0.02%
2020/12/03	4	42.90	3	43.05	42.75	1	5,731	0.02%
2020/12/02	8	42.51	5	42.70	42.55	3	5,636	0.05%
2020/12/01	0	0.00	2.8	42.28	42.50	-2.8	5,581	-0.05%
2020/11/30	5	41.52	1	41.75	41.00	4	5,576	0.07%
2020/11/25	0	0.00	3	41.37	41.90	-3	5,880	-0.05%
2020/11/24	7	42.28	3	42.33	42.10	4	6,174	0.06%
2020/11/23	0	0.00	2	42.90	42.80	-2	6,054	-0.03%
2020/11/20	7	41.56	16	41.75	41.90	-9	5,885	-0.15%
2020/11/19	1	40.70	4	40.74	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	1	39.95	39.95	-1	5,521	-0.02%
2020/11/17	1	38.90	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	4	39.30	39.35	-4	5,868	-0.07%
2020/11/13	2	39.33	0	0.00	39.35	2	6,110	0.03%
2020/11/11	2	39.85	0	0.00	39.85	2	6,551	0.03%
2020/11/10	0	0.00	2	39.50	39.40	-2	6,801	-0.03%
2020/10/30	0	0.00	2	38.25	38.25	-2	7,765	-0.03%
2020/10/23	1	38.70	0	0.00	38.85	1	7,975	0.01%
2020/10/22	1	39.10	0	0.00	39.10	1	8,123	0.01%
2020/10/21	4	38.80	0	0.00	38.45	4	8,166	0.05%
2020/10/14	0	0.00	2	39.18	39.65	-2	8,656	-0.02%
2020/10/13	8	37.80	7	37.14	38.10	1	8,795	0.01%
2020/10/12	1	37.80	0	0.00	37.50	1	8,885	0.01%
2020/10/08	1	38.50	0	0.00	38.35	1	8,979	0.01%
2020/10/06	1	38.90	1	38.80	39.05	0	9,384	0.00%
2020/09/25	4	37.44	2	37.75	37.60	2	10,413	0.02%
2020/09/24	2	38.85	5	38.55	38.55	-3	10,511	-0.03%
2020/09/23	1	39.65	0	0.00	39.55	1	10,802	0.01%
2020/09/22	1	39.60	0	0.00	40.05	1	11,084	0.01%
2020/09/21	1	40.40	0	0.00	40.20	1	11,099	0.01%
2020/09/18	3	40.50	0	0.00	40.70	3	11,199	0.03%
2020/09/17	3	41.10	1	41.75	40.85	2	11,195	0.02%
2020/09/16	1	41.45	0	0.00	41.30	1	11,249	0.01%
2020/09/15	5	41.91	15	42.44	41.65	-10	11,338	-0.09%
2020/09/14	1	41.60	1	42.00	41.70	0	11,693	0.00%
2020/09/10	11	41.67	7	42.34	40.80	4	12,189	0.03%
2020/09/09	2	41.25	4	41.20	41.15	-2	12,078	-0.02%
2020/09/07	1	40.20	1	40.10	40.10	0	12,136	0.00%
2020/09/04	2	40.08	2	40.58	40.65	0	12,307	0.00%
2020/09/03	3	41.17	3	41.30	41.00	0	12,619	0.00%
2020/09/02	2	41.20	8	41.31	41.15	-6	13,279	-0.05%
2020/09/01	2	41.03	11	40.69	40.60	-9	13,354	-0.07%
2020/08/31	17	41.35	2	41.43	41.20	15	13,354	0.11%
2020/08/28	10	41.53	12	41.80	41.40	-2	13,442	-0.01%
2020/08/27	2	39.88	0	0.00	40.05	2	13,279	0.02%
2020/08/25	0	0.00	1	39.80	40.10	-1	13,704	-0.01%
2020/08/21	15	38.42	1	39.10	38.50	14	14,062	0.10%
2020/08/20	7	37.91	15	38.92	38.50	-8	14,188	-0.06%
2020/08/19	2	40.10	1	41.60	40.10	1	14,272	0.01%
2020/08/18	14	41.92	0	0.00	41.20	14	14,805	0.09%
2020/08/17	0	0.00	1	43.45	43.50	-1	15,335	-0.01%
2020/08/14	4	43.26	0	0.00	43.55	4	15,665	0.03%
2020/08/13	27	42.74	47	43.18	44.00	-20	16,035	-0.12%
2020/08/12	3	41.15	0	0.00	40.90	3	15,663	0.02%
2020/08/11	2	40.98	1	41.25	41.30	1	15,714	0.01%
2020/08/10	12	41.25	8	41.99	40.60	4	15,931	0.03%
2020/08/07	2	40.38	0	0.00	40.20	2	16,099	0.01%
2020/08/06	7	41.24	2	42.20	41.10	5	16,466	0.03%
2020/08/05	3	41.55	0	0.00	41.40	3	16,852	0.02%
2020/08/04	2	41.48	1	42.25	41.50	1	17,247	0.01%
2020/08/03	0	0.00	4	41.05	41.20	-4	17,674	-0.02%
2020/07/30	0	0.00	1	41.50	41.40	-1	17,869	-0.01%
2020/07/29	2	40.35	3	40.80	40.90	-1	17,928	-0.01%
2020/07/28	14	39.37	10	39.50	39.45	4	17,901	0.02%
2020/07/27	2	40.80	0	0.00	40.55	2	17,835	0.01%
2020/07/24	3	41.72	1	42.65	41.30	2	17,873	0.01%
2020/07/23	4	41.99	0	0.00	42.00	4	17,960	0.02%
2020/07/22	0	0.00	6	42.36	42.80	-6	18,107	-0.03%
2020/07/21	0	0.00	8	41.33	41.50	-8	17,986	-0.04%
2020/07/20	1	39.00	1	39.50	39.65	0	17,840	0.00%
2020/07/17	10.1	40.21	6	41.45	39.85	4.1	17,837	0.02%
2020/07/16	5.9	43.30	16	43.12	43.25	-10.1	17,635	-0.06%
2020/07/15	1	42.00	0	0.00	42.50	1	17,423	0.01%
2020/07/14	11	42.67	0	0.00	42.50	11	17,379	0.06%
2020/07/13	1	43.85	25	44.45	44.50	-24	17,295	-0.14%
2020/07/10	0	0.00	3	42.78	42.50	-3	17,133	-0.02%
2020/07/09	36	41.93	1	41.95	41.95	35	16,925	0.21%
2020/07/08	2	43.23	0	0.00	43.85	2	16,649	0.01%
2020/07/07	15	43.87	26	43.63	43.50	-11	16,597	-0.07%
2020/07/06	11	44.91	10	44.11	44.00	1	16,597	0.01%
2020/07/03	2	43.23	1	43.00	43.00	1	16,418	0.01%
2020/07/02	2	42.75	5	43.08	43.95	-3	16,271	-0.02%
2020/07/01	0	0.00	9	42.07	41.95	-9	15,947	-0.06%
2020/06/30	1	40.80	0	0.00	40.60	1	15,644	0.01%
2020/06/29	1	40.65	0	0.00	40.65	1	15,658	0.01%
2020/06/24	2	40.63	5	40.70	40.50	-3	15,616	-0.02%
2020/06/23	2	40.85	0	0.00	40.65	2	15,686	0.01%
2020/06/22	5	40.80	9	40.91	40.55	-4	15,677	-0.03%
2020/06/19	13	40.91	6	40.98	40.50	7	15,803	0.04%
2020/06/18	1	40.45	18	40.16	40.60	-17	15,511	-0.11%
2020/06/16	13	38.10	5	38.74	38.75	8	15,016	0.05%
2020/06/15	3	37.83	0	0.00	37.70	3	15,009	0.02%
2020/06/12	0	0.00	12	38.37	37.95	-12	14,993	-0.08%
2020/06/11	6	37.90	1	38.80	38.20	5	14,908	0.03%
2020/06/10	11	37.69	10	37.94	38.05	1	14,791	0.01%
2020/06/09	31	37.84	4	37.18	37.35	27	14,569	0.19%
2020/06/08	2	39.98	2	40.45	40.55	0	13,891	0.00%
2020/06/05	2	40.58	1	40.80	40.80	1	13,694	0.01%
2020/06/04	5	40.65	3	40.48	40.35	2	13,703	0.01%
2020/06/03	21	42.05	6	41.96	41.10	15	13,553	0.11%
2020/06/02	5	41.18	3	41.20	41.00	2	13,320	0.02%
2020/06/01	26	42.04	25	41.85	41.85	1	13,121	0.01%
2020/05/29	2	40.73	1	40.60	40.60	1	12,818	0.01%
2020/05/28	4	40.93	12	41.89	40.55	-8	12,660	-0.06%
2020/05/27	2	41.55	3	41.83	41.60	-1	12,319	-0.01%
2020/05/26	10	42.24	3	42.15	41.70	7	12,135	0.06%
2020/05/25	16	41.73	18	41.73	42.30	-2	11,780	-0.02%
2020/05/22	23	40.02	37	39.91	39.80	-14	11,043	-0.13%
2020/05/21	3	38.53	3	38.85	38.85	0	10,233	0.00%
2020/05/20	5	38.24	19	38.13	39.05	-14	9,765	-0.14%
2020/05/19	3	36.70	0	0.00	36.30	3	9,161	0.03%
2020/05/18	0	0.00	3	35.95	36.10	-3	8,953	-0.03%
2020/05/15	20	35.88	14	35.95	35.80	6	8,840	0.07%
2020/05/14	1	37.15	4	36.46	36.50	-3	8,503	-0.04%
2020/05/13	0	0.00	21	37.07	37.45	-21	8,158	-0.26%
2020/05/12	4	35.79	29	35.64	35.85	-25	7,777	-0.32%
2020/05/11	5	34.05	36	35.06	34.90	-31	7,351	-0.42%
2020/05/08	49	33.48	29	33.28	33.00	20	6,940	0.29%
2020/05/07	5	31.60	2	31.98	31.95	3	6,412	0.05%
2020/05/06	0	0.00	2	31.05	31.25	-2	6,293	-0.03%
2020/05/05	0	0.00	10	30.80	30.60	-10	6,183	-0.16%
2020/04/28	30	30.98	20	31.13	30.95	10	6,023	0.17%
2020/04/27	0	0.00	7	30.49	30.80	-7	5,969	-0.12%
2020/04/24	2	28.90	1	28.30	28.95	1	5,749	0.02%
2020/04/23	1	28.20	1	28.50	28.35	0	5,699	0.00%
2020/04/22	1	27.60	1	27.85	28.10	0	5,707	0.00%
2020/04/21	5	27.95	0	0.00	27.80	5	5,660	0.09%
2020/04/17	3	29.15	2	30.00	28.75	1	5,625	0.02%
2020/04/16	22	29.17	30	29.09	29.10	-8	5,528	-0.14%
2020/04/14	0	28.30	0	0.00	27.90	0	5,394	0.00%
2020/04/10	0	27.90	1	27.70	27.80	-1	5,406	-0.02%
2020/04/09	6	27.91	8	27.69	27.60	-2	5,419	-0.04%
2020/04/08	21	26.79	28	26.65	26.80	-7	5,307	-0.13%
2020/04/07	4	25.70	2	25.70	25.90	2	5,205	0.04%
2020/04/06	1	25.15	0	0.00	25.20	1	5,157	0.02%
2020/04/01	0	0.00	1	24.80	24.95	-1	5,183	-0.02%
2020/03/31	3	24.72	0	0.00	24.70	3	5,167	0.06%
2020/03/30	0	25.10	5	24.70	25.10	-5	5,085	-0.10%
2020/03/27	0	24.85	4	24.55	24.60	-4	4,988	-0.08%
2020/03/26	11	24.00	0	0.00	24.05	11	4,862	0.23%
2020/03/25	32	25.17	4	25.23	24.30	28	4,773	0.59%
2020/03/24	1	23.75	15	23.47	23.75	-14	4,530	-0.31%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/20	6	22.43	1	23.00	22.60	5	4,426	0.11%
2020/03/19	1	20.70	2	22.35	21.00	-1	4,364	-0.02%
2020/03/17	6	22.18	2	22.70	22.00	4	4,367	0.09%
2020/03/16	10	23.48	0	0.00	23.70	10	4,396	0.23%
2020/03/13	4	23.91	11	24.32	25.00	-7	4,384	-0.16%
2020/03/12	2	26.95	0	0.00	26.15	2	4,318	0.05%
2020/03/11	6	28.40	24	28.39	28.25	-18	4,250	-0.42%
2020/03/10	2	28.00	0	0.00	28.40	2	4,285	0.05%
2020/03/09	3	29.38	0	0.00	29.00	3	4,176	0.07%
2020/03/06	1	30.35	0	0.00	30.30	1	4,136	0.02%
2020/03/05	1	30.75	0	0.00	30.60	1	4,249	0.02%
2020/03/04	1	30.25	0	0.00	30.30	1	4,292	0.02%
2020/03/02	1	30.55	5	30.35	30.60	-4	4,476	-0.09%
2020/02/27	13	30.98	1	31.65	30.90	12	4,561	0.26%
2020/02/26	0	0.00	6	30.87	31.05	-6	4,704	-0.13%
2020/02/25	0	0.00	3	30.95	31.10	-3	5,137	-0.06%
2020/02/24	0	0.00	20	30.83	30.65	-20	5,145	-0.39%
2020/02/21	0	0.00	1	31.25	31.20	-1	5,163	-0.02%
2020/02/20	0	0.00	10	31.30	31.05	-10	5,187	-0.19%
2020/02/19	0	0.00	1	31.20	31.05	-1	5,182	-0.02%
2020/02/18	11	30.94	0	0.00	30.85	11	5,200	0.21%
2020/02/13	10	30.10	1	30.15	30.15	9	5,292	0.17%
2020/02/05	2	29.40	0	0.00	29.35	2	6,321	0.03%
2020/02/04	0	0.00	10	29.60	29.55	-10	6,353	-0.16%
2020/02/03	6	28.35	0	0.00	29.35	6	6,363	0.09%
2020/01/31	0	0.00	2	29.90	29.75	-2	6,368	-0.03%
2020/01/30	6	29.14	3	29.05	29.00	3	6,404	0.05%
2020/01/17	5	31.55	0	0.00	31.40	5	6,288	0.08%
2020/01/16	0	0.00	1	31.55	31.60	-1	6,288	-0.02%
2020/01/07	0	0.00	1	31.20	31.10	-1	6,774	-0.01%
2020/01/06	1	31.70	0	0.00	31.65	1	7,065	0.01%
2020/01/02	0	0.00	1	31.65	31.90	-1	7,116	-0.01%
2019/12/25	0	0.00	2	30.90	30.75	-2	7,466	-0.03%
2019/12/18	0	0.00	2	31.35	31.10	-2	7,423	-0.03%
2019/12/16	2	30.40	0	0.00	31.00	2	7,349	0.03%
2019/12/13	1	30.30	0	0.00	30.20	1	7,288	0.01%
2019/12/12	1	30.40	11	30.38	30.20	-10	7,172	-0.14%
2019/12/11	1	30.80	0	0.00	30.80	1	7,033	0.01%
2019/12/10	1	31.40	0	0.00	31.45	1	6,910	0.01%
2019/12/09	0	0.00	3	31.50	31.35	-3	6,856	-0.04%
2019/12/04	0	0.00	1	31.85	31.90	-1	6,846	-0.01%
2019/12/03	1	31.65	1	31.75	31.65	0	6,889	0.00%
2019/12/02	4	31.99	2	32.05	31.30	2	6,883	0.03%
2019/11/29	2	32.53	2	32.45	32.30	0	6,830	0.00%
2019/11/28	2	32.93	0	0.00	32.70	2	6,789	0.03%
2019/11/27	1	32.85	3	32.83	33.15	-2	6,741	-0.03%
2019/11/26	4	33.10	8	32.97	32.60	-4	6,676	-0.06%
2019/11/25	1	32.95	2	33.18	32.60	-1	6,607	-0.02%
2019/11/22	1	32.50	2	33.38	32.55	-1	6,450	-0.02%
2019/11/20	4	31.79	0	0.00	31.50	4	6,381	0.06%
2019/11/19	10	32.30	10	32.10	32.00	0	6,753	0.00%
2019/11/15	15	32.01	0	0.00	31.85	15	6,786	0.22%
2019/11/12	12	32.65	0	0.00	32.55	12	6,786	0.18%
2019/11/11	6	32.93	10	32.85	32.55	-4	6,729	-0.06%
2019/11/08	17	32.73	4	32.66	32.85	13	6,584	0.20%
2019/11/05	0	0.00	1	32.80	32.75	-1	6,175	-0.02%
2019/11/04	1	30.20	18	31.89	32.05	-17	5,941	-0.29%
2019/11/01	1	29.55	1	29.70	29.70	0	5,705	0.00%
2019/10/30	10	30.00	0	0.00	30.00	10	5,678	0.18%
2019/10/29	2	31.00	1	30.80	30.50	1	5,603	0.02%
2019/10/28	0	0.00	6	31.43	31.40	-6	5,531	-0.11%
2019/10/23	4	31.80	1	32.05	31.50	3	5,547	0.05%
2019/10/22	4	32.14	4	32.04	32.00	0	5,538	0.00%
2019/10/18	2	31.45	1	31.25	31.35	1	5,387	0.02%
2019/10/17	1	31.20	0	0.00	31.35	1	5,366	0.02%
2019/10/15	5	31.65	0	0.00	30.90	5	5,293	0.09%
2019/10/14	1	30.00	0	0.00	31.00	1	5,017	0.02%
2019/10/09	1	30.70	0	0.00	30.70	1	4,732	0.02%
2019/10/07	0	0.00	2	30.60	30.90	-2	4,709	-0.04%
2019/10/04	0	0.00	1	29.85	29.80	-1	4,594	-0.02%
2019/10/03	21	30.28	21	30.08	30.10	0	4,570	0.00%
2019/10/02	3	28.78	0	0.00	29.40	3	4,302	0.07%
2019/10/01	2	28.15	0	0.00	28.05	2	4,236	0.05%
2019/09/27	3	28.40	2	28.25	28.15	1	4,302	0.02%
2019/09/25	0	0.00	1	28.85	28.90	-1	4,321	-0.02%
2019/09/23	1	28.65	0	0.00	28.65	1	4,361	0.02%
2019/09/19	1	28.30	3	28.35	28.35	-2	4,363	-0.05%
2019/09/17	3	28.78	0	0.00	28.55	3	4,408	0.07%
2019/09/11	15	28.80	1	28.85	28.75	14	4,673	0.30%
2019/09/10	0	0.00	18	28.71	29.00	-18	4,647	-0.39%
2019/09/09	1	29.55	0	0.00	29.40	1	4,526	0.02%
2019/09/06	0	0.00	10	29.40	29.40	-10	4,527	-0.22%
2019/09/05	1	29.60	0	0.00	29.20	1	4,627	0.02%
2019/09/03	0	0.00	1	28.75	28.95	-1	4,617	-0.02%
2019/09/02	0	0.00	5	28.25	28.25	-5	4,558	-0.11%
2019/08/30	1	28.20	0	0.00	27.90	1	4,556	0.02%
2019/08/29	6	28.04	0	0.00	27.90	6	4,525	0.13%
2019/08/27	1	28.35	0	0.00	28.00	1	4,599	0.02%
2019/08/26	20	28.20	20	28.10	28.10	0	4,548	0.00%
2019/08/23	7	30.39	22	30.32	30.30	-15	4,475	-0.34%
2019/08/22	43	31.78	7	31.56	30.80	36	4,316	0.83%
2019/08/19	25	33.93	25	33.85	33.85	0	3,993	0.00%
2019/08/15	2	33.15	2	32.60	32.50	0	4,190	0.00%
2019/08/13	10	31.20	0	0.00	32.35	10	4,226	0.24%
2019/08/05	1	32.40	0	0.00	32.25	1	4,458	0.02%
2019/07/30	1	34.20	0	0.00	34.00	1	4,598	0.02%
2019/07/29	12	34.60	0	0.00	34.50	12	4,631	0.26%
2019/07/25	0	0.00	40	35.40	34.85	-40	4,719	-0.85%
2019/07/24	10	34.95	11	35.30	35.35	-1	4,741	-0.02%
2019/07/23	10	34.75	0	0.00	34.75	10	4,753	0.21%
2019/07/22	10	34.80	0	0.00	34.80	10	4,803	0.21%
2019/07/19	10	34.85	0	0.00	34.70	10	4,859	0.21%
2019/07/15	10	35.60	0	0.00	35.35	10	5,215	0.19%
2019/07/12	0	0.00	16	35.46	35.25	-16	5,313	-0.30%
2019/07/08	0	0.00	1	34.50	34.30	-1	5,725	-0.02%
2019/06/28	5	33.45	0	0.00	33.30	5	6,902	0.07%
2019/06/21	0	0.00	1	34.20	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	1	33.50	33.70	-1	7,327	-0.01%
2019/06/17	0	0.00	2	32.25	32.25	-2	7,868	-0.03%
2019/06/13	2	32.65	2	32.95	32.65	0	7,961	0.00%
2019/06/12	0	0.00	3	31.80	32.30	-3	7,865	-0.04%
2019/06/04	5	31.28	0	0.00	31.10	5	8,331	0.06%
2019/06/03	3	30.87	0	0.00	31.05	3	8,323	0.04%
2019/05/29	0	0.00	2	32.60	32.70	-2	8,135	-0.02%
2019/05/27	2	30.20	0	0.00	30.95	2	8,098	0.02%
2019/05/24	2	30.35	0	0.00	30.25	2	8,087	0.02%
2019/05/23	1	31.05	3	31.42	30.80	-2	8,036	-0.02%
2019/05/22	2	32.75	0	0.00	32.05	2	7,867	0.03%
2019/05/21	3	33.32	0	0.00	33.25	3	7,838	0.04%
2019/05/17	0	0.00	1	34.50	34.50	-1	7,864	-0.01%
2019/05/16	0	0.00	1	34.20	34.05	-1	7,855	-0.01%
2019/05/15	5	33.33	1	33.15	33.50	4	7,953	0.05%
2019/05/14	1	31.00	1	32.80	32.60	0	7,996	0.00%
2019/05/13	2	33.00	3	33.57	33.00	-1	7,903	-0.01%
2019/05/10	7	34.06	0	0.00	33.95	7	7,912	0.09%
2019/05/09	2	35.25	0	0.00	35.05	2	7,883	0.03%
2019/05/08	5	36.35	0	0.00	36.60	5	7,993	0.06%
2019/05/07	1	36.90	0	0.00	36.95	1	8,205	0.01%
2019/05/06	5	37.02	0	0.00	36.70	5	8,284	0.06%
2019/05/03	0	0.00	5	37.90	37.90	-5	8,241	-0.06%
2019/05/02	3	37.13	12	37.20	37.40	-9	8,187	-0.11%
2019/04/30	2	36.40	0	0.00	36.95	2	8,159	0.02%
2019/04/29	0	0.00	2	36.30	36.25	-2	8,146	-0.02%
2019/04/26	2	37.08	2	37.40	37.00	0	8,183	0.00%
2019/04/25	3	38.23	1	38.00	37.85	2	8,169	0.02%
2019/04/24	0	0.00	10	37.95	37.55	-10	8,154	-0.12%
2019/04/23	3	37.05	1	37.10	37.80	2	8,109	0.02%
2019/04/19	15	38.09	2	38.30	38.35	13	8,029	0.16%
2019/04/18	1	37.80	1	38.25	37.35	0	7,983	0.00%
2019/04/17	2	37.55	12	38.25	37.50	-10	7,919	-0.13%
2019/04/16	2	37.50	1	37.55	37.35	1	7,788	0.01%
2019/04/15	6	37.25	9	37.37	37.15	-3	7,682	-0.04%
2019/04/12	6	36.00	4	36.39	36.30	2	7,588	0.03%
2019/04/11	16	37.03	7	36.40	36.20	9	7,488	0.12%
2019/04/10	6	37.93	2	37.33	37.25	4	7,275	0.05%
2019/04/09	12	36.33	7	37.15	37.20	5	6,956	0.07%
2019/04/08	1	35.00	1	35.40	35.95	0	6,570	0.00%
2019/04/02	0	0.00	6	34.40	34.15	-6	6,334	-0.09%
2019/03/29	2	34.53	3	34.53	34.50	-1	6,158	-0.02%
2019/03/28	3	34.28	0	0.00	34.60	3	6,093	0.05%
2019/03/27	3	33.80	0	0.00	33.65	3	6,233	0.05%
2019/03/25	3	33.28	2	33.68	33.75	1	6,341	0.02%
2019/03/22	6	34.35	0	34.20	33.80	6	6,338	0.09%
2019/03/21	23	36.11	23	35.20	35.10	0	6,491	0.00%
2019/03/20	1	34.30	1	34.55	34.55	0	7,202	0.00%
2019/03/19	2	33.65	0	0.00	33.35	2	7,144	0.03%
2019/03/18	0	0.00	3	34.40	34.10	-3	7,276	-0.04%
2019/03/15	1	34.00	1	34.05	34.10	0	7,280	0.00%
2019/03/14	1	34.00	1	34.20	33.60	0	7,304	0.00%
2019/03/13	5	34.18	4	34.66	34.05	1	7,331	0.01%
2019/03/12	2	34.33	5	34.50	34.70	-3	7,213	-0.04%
2019/03/11	5	33.31	3	33.35	33.55	2	7,122	0.03%
2019/03/04	0	0.00	1	33.00	32.70	-1	7,753	-0.01%
2019/02/26	0	0.00	6	33.05	32.20	-6	8,037	-0.07%
2019/02/25	6	33.50	0	0.00	33.15	6	8,041	0.07%
2019/02/21	0	33.10	0	0.00	33.10	0	8,252	0.00%
2019/02/20	0	0.00	5	33.60	33.10	-5	8,506	-0.06%
2019/02/19	0	32.95	1	33.15	33.00	-1	8,725	-0.01%
2019/02/18	2	31.50	0	0.00	32.00	2	8,776	0.02%
2019/02/15	2	32.50	0	0.00	32.45	2	8,974	0.02%
2019/02/14	5	33.18	5	33.29	32.95	0	9,148	0.00%
2019/02/13	0	0.00	1	32.60	33.00	-1	9,185	-0.01%
2019/01/29	1	32.45	0	0.00	32.45	1	9,548	0.01%
2019/01/28	0	0.00	4	32.16	32.10	-4	9,420	-0.04%
2019/01/23	0	0.00	1	29.30	29.85	-1	9,333	-0.01%
2019/01/18	5	28.98	0	0.00	29.55	5	9,444	0.05%
2019/01/17	2	29.48	1	29.20	29.20	1	9,525	0.01%
2019/01/16	1	29.60	0	0.00	29.85	1	9,492	0.01%
2019/01/11	2	29.90	0	0.00	29.55	2	9,515	0.02%
2019/01/10	24	31.15	20	30.70	30.70	4	9,456	0.04%
2019/01/09	0	0.00	2	30.60	30.55	-2	9,464	-0.02%
2019/01/08	20	30.45	25	29.89	29.80	-5	9,483	-0.05%
2019/01/07	1	29.85	0	0.00	29.60	1	9,469	0.01%
2019/01/04	6	29.48	0	0.00	29.00	6	9,580	0.06%
2019/01/03	1	30.25	5	30.90	30.30	-4	9,665	-0.04%
2019/01/02	1	30.40	0	0.00	30.25	1	9,698	0.01%
2018/12/26	20	31.35	20	30.25	30.25	0	9,965	0.00%
2018/12/24	5	30.44	0	0.00	30.30	5	10,397	0.05%
2018/12/21	2	28.80	4	30.30	30.50	-2	10,443	-0.02%
2018/12/20	15	30.41	11	30.60	29.70	4	10,349	0.04%
2018/12/19	0	0.00	0.7	31.85	31.85	-0.7	10,170	-0.01%
2018/12/14	6	32.33	4	32.89	31.85	2	10,062	0.02%
2018/12/13	14	34.50	28	34.85	33.50	-14	9,881	-0.14%
2018/12/11	3	32.07	10	32.06	32.00	-7	8,820	-0.08%
2018/12/10	1	31.20	8	30.87	30.70	-7	8,730	-0.08%
2018/12/06	2	31.00	0	0.00	31.70	2	8,775	0.02%
2018/12/05	2	32.75	0	0.00	32.70	2	8,855	0.02%
2018/12/04	1	33.30	6	33.26	33.45	-5	8,873	-0.06%
2018/12/03	0	0.00	36	33.58	33.50	-36	8,805	-0.41%
2018/11/30	0	0.00	1	31.95	31.70	-1	8,545	-0.01%
2018/11/29	1	32.45	12	32.13	31.50	-11	8,644	-0.13%
2018/11/28	11	31.88	0	0.00	31.80	11	8,697	0.13%
2018/11/27	1	31.60	2	32.20	32.40	-1	8,626	-0.01%
2018/11/26	0	0.00	3	31.37	31.45	-3	8,659	-0.03%
2018/11/23	7	30.44	4	30.00	29.85	3	8,610	0.03%
2018/11/20	20	32.10	0	0.00	31.60	20	8,677	0.23%
2018/11/19	0	0.00	1	32.90	32.00	-1	8,643	-0.01%
2018/11/16	20	32.30	25	31.97	32.00	-5	8,521	-0.06%
2018/11/15	0	0.00	1	30.60	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	2	30.30	30.40	-2	8,442	-0.02%
2018/11/13	2	27.35	4	28.25	29.30	-2	8,313	-0.02%
2018/11/12	4	29.05	2	29.25	28.20	2	8,185	0.02%
2018/11/09	0	0.00	2	27.80	28.30	-2	8,118	-0.02%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/07	1	25.40	0	0.00	25.40	1	7,820	0.01%
2018/11/06	2	25.00	0	0.00	24.95	2	7,996	0.03%
2018/11/05	1	26.10	0	0.00	26.05	1	8,003	0.01%
2018/11/02	10	25.98	6	26.82	26.30	4	8,026	0.05%
2018/11/01	0	0.00	33	25.34	25.30	-33	7,918	-0.42%
2018/10/31	35	24.12	2	24.20	24.40	33	7,903	0.42%
2018/10/29	2	22.70	0	0.00	22.95	2	8,015	0.02%
2018/10/26	0	0.00	7	22.64	22.55	-7	8,112	-0.09%
2018/10/25	6	22.36	1	22.00	22.45	5	8,115	0.06%
2018/10/19	2	23.10	0	0.00	23.90	2	8,859	0.02%
2018/10/18	0	0.00	2	23.38	23.55	-2	8,974	-0.02%
2018/10/17	3	24.03	0	0.00	23.70	3	8,998	0.03%
2018/10/16	0	0.00	2	25.00	24.50	-2	8,949	-0.02%
2018/10/12	1	23.95	0	0.00	24.00	1	9,258	0.01%
2018/10/11	2	23.60	1	23.70	23.60	1	9,310	0.01%
2018/10/08	2	26.05	1	26.60	26.65	1	9,758	0.01%
2018/10/05	11	26.33	0	0.00	26.20	11	9,945	0.11%
2018/10/04	1	28.25	1	27.85	28.00	0	10,587	0.00%
2018/10/03	1	28.30	1	28.20	28.20	0	11,209	0.00%
2018/10/02	6	30.00	0	0.00	28.95	6	11,130	0.05%
2018/09/28	2	31.50	0	0.00	31.30	2	10,923	0.02%
2018/09/26	20	32.35	20	32.05	32.05	0	10,852	0.00%
2018/09/21	5	31.16	6	31.08	31.05	-1	10,816	-0.01%
2018/09/19	2	31.70	0	0.00	31.30	2	10,761	0.02%
2018/09/18	0	0.00	2	32.00	32.00	-2	10,667	-0.02%
2018/09/13	7	31.66	1	31.65	31.65	6	10,654	0.06%
2018/09/11	2	31.00	0	0.00	31.95	2	10,650	0.02%
2018/09/10	2	32.50	1	32.25	32.05	1	10,611	0.01%
2018/09/07	4	33.76	0	0.00	33.30	4	10,656	0.04%
2018/09/06	2	34.45	0	0.00	34.50	2	10,654	0.02%
2018/09/03	0	0.00	13	35.82	35.80	-13	10,587	-0.12%
2018/08/31	30	37.09	30	36.70	36.70	0	10,639	0.00%
2018/08/29	1	36.30	0	0.00	35.70	1	10,814	0.01%
2018/08/28	2	34.85	0	0.00	35.50	2	10,829	0.02%
2018/08/27	13	35.58	4	35.43	35.15	9	10,920	0.08%
2018/08/23	9	33.96	5	34.05	34.10	4	10,966	0.04%
2018/08/22	7	34.57	5	35.10	33.75	2	10,906	0.02%
2018/08/21	0	0.00	10	35.35	35.40	-10	11,046	-0.09%
2018/08/20	6	35.13	3	35.32	34.50	3	11,315	0.03%
2018/08/17	4	36.33	0	0.00	36.00	4	11,326	0.04%
2018/08/16	3	36.88	3	36.70	36.65	0	11,348	0.00%
2018/08/15	0	0.00	2	37.00	37.90	-2	11,589	-0.02%
2018/08/14	0	0.00	1	36.80	36.85	-1	12,134	-0.01%
2018/08/13	4	35.30	3	34.80	35.50	1	12,287	0.01%
2018/08/10	2	37.50	2	37.83	37.55	0	12,187	0.00%
2018/08/09	2	39.15	0	0.00	38.60	2	12,281	0.02%
2018/08/07	13	38.78	5	38.80	38.85	8	12,422	0.06%
2018/08/06	1	38.25	0	0.00	38.35	1	12,517	0.01%
2018/08/03	0	0.00	1	39.15	39.00	-1	12,550	-0.01%
2018/08/02	2	38.50	0	0.00	37.65	2	12,638	0.02%
2018/08/01	4	39.56	0	0.00	39.10	4	12,681	0.03%
2018/07/31	0	0.00	5	39.30	39.25	-5	12,843	-0.04%
2018/07/30	8	39.70	20	39.10	38.85	-12	13,019	-0.09%
2018/07/27	6	40.02	4	40.35	40.05	2	12,973	0.02%
2018/07/26	21	40.19	9	40.42	40.70	12	12,803	0.09%
2018/07/25	21	39.24	22	38.49	37.90	-1	12,359	-0.01%
2018/07/24	3	38.00	3	38.10	38.30	0	12,307	0.00%
2018/07/23	2	37.60	2	37.85	37.60	0	12,360	0.00%
2018/07/20	23	38.83	27	38.42	38.35	-4	12,460	-0.03%
2018/07/18	3	38.05	4	38.61	37.80	-1	12,405	-0.01%
2018/07/17	2	38.53	2	38.30	38.90	0	12,362	0.00%
2018/07/16	24	38.44	26	38.62	38.65	-2	12,343	-0.02%
2018/07/13	6	37.72	1	38.00	37.05	5	11,991	0.04%
2018/07/12	29	37.62	28	37.53	37.55	1	11,975	0.01%
2018/07/11	5	37.10	10	36.77	37.15	-5	11,380	-0.04%
2018/07/10	0	0.00	3	33.35	33.80	-3	10,879	-0.03%
2018/07/09	3	31.15	0	0.00	31.25	3	10,996	0.03%
2018/07/06	2	31.53	0	0.00	31.20	2	11,464	0.02%
2018/07/03	3	32.87	1	32.45	32.10	2	13,006	0.02%
2018/06/29	2	33.85	2	34.05	33.90	0	13,399	0.00%
2018/06/28	1	33.60	0	0.00	33.70	1	13,502	0.01%
2018/06/27	2	33.13	0	0.00	32.90	2	13,814	0.01%
2018/06/25	20	34.45	25	33.98	33.80	-5	13,903	-0.04%
2018/06/20	2	32.83	0	0.00	32.60	2	14,114	0.01%
2018/06/19	8	33.96	0	0.00	33.75	8	14,119	0.06%
2018/06/15	4	35.20	0	0.00	35.20	4	14,158	0.03%
2018/06/13	2	34.83	0	0.00	34.70	2	14,041	0.01%
2018/06/11	0	0.00	1	35.95	35.40	-1	13,952	-0.01%
2018/06/08	2	35.53	1	35.85	35.85	1	13,940	0.01%
2018/06/07	4	35.26	0	0.00	35.20	4	13,820	0.03%
2018/06/06	1	36.10	0	0.00	35.70	1	13,746	0.01%
2018/06/04	5	37.00	1	36.30	36.30	4	13,518	0.03%
2018/06/01	25	35.87	20	36.20	36.20	5	13,373	0.04%
2018/05/31	1	34.95	1	35.10	34.25	0	13,216	0.00%
2018/05/30	2	34.35	0	0.00	34.40	2	13,214	0.02%
2018/05/29	23	36.10	22	35.27	35.20	1	13,382	0.01%
2018/05/28	22	34.27	25	34.91	34.90	-3	13,185	-0.02%
2018/05/25	5	33.73	2	34.20	33.10	3	12,886	0.02%
2018/05/24	1	33.75	0	0.00	34.00	1	12,837	0.01%
2018/05/23	1	34.00	0	0.00	34.05	1	12,805	0.01%
2018/05/22	25	34.09	60.5	34.77	35.20	-35.5	12,626	-0.28%
2018/05/21	21	31.66	25	31.96	32.00	-4	12,098	-0.03%
2018/05/18	1	31.10	11	30.90	30.60	-10	11,960	-0.08%
2018/05/17	8	30.93	0	0.00	30.85	8	11,992	0.07%
2018/05/16	4	31.66	1	31.50	31.50	3	12,003	0.02%
2018/05/15	0	0.00	0.5	32.00	31.90	-0.5	12,099	0.00%
2018/05/14	26	32.16	27	31.84	31.75	-1	12,428	-0.01%
2018/05/11	2	31.70	0	0.00	31.50	2	12,508	0.02%
2018/05/10	26	32.28	23	32.22	32.20	3	12,735	0.02%
2018/05/09	8	31.25	8	31.10	31.40	0	13,108	0.00%
2018/05/08	4	31.85	0	0.00	31.55	4	14,501	0.03%
2018/05/07	7	31.80	3	31.80	31.20	4	14,808	0.03%
2018/05/04	30	33.74	30	33.10	33.10	0	14,713	0.00%
2018/05/03	0	0.00	0	33.20	33.10	0	14,648	0.00%
2018/05/02	4	33.15	8	33.10	33.00	-4	14,712	-0.03%
2018/04/30	27	33.05	23	33.10	33.05	4	14,683	0.03%
2018/04/27	21	32.80	25	32.35	32.30	-4	14,913	-0.03%
2018/04/26	9	33.39	1	32.60	32.00	8	15,227	0.05%
2018/04/24	24	34.30	28	34.01	34.00	-4	15,052	-0.03%
2018/04/23	2	34.00	0	0.00	33.60	2	14,844	0.01%
2018/04/20	3	34.82	6	35.00	34.65	-3	14,749	-0.02%
2018/04/19	1	35.25	30	35.00	35.00	-29	14,655	-0.20%
2018/04/18	5	34.79	0	0.00	34.70	5	14,658	0.03%
2018/04/17	7	35.92	0	0.00	35.50	7	14,648	0.05%
2018/04/16	20	36.90	37	37.35	37.60	-17	14,689	-0.12%
2018/04/13	27	36.27	21	36.30	36.30	6	14,611	0.04%
2018/04/12	33	36.45	10	36.10	36.20	23	14,567	0.16%
2018/04/11	40	37.38	24	35.39	35.30	16	14,156	0.11%
2018/04/10	44	38.59	25	38.32	38.20	19	13,821	0.14%
2018/04/09	41	41.79	1	40.50	40.50	40	13,502	0.30%
2018/04/03	15	46.34	5	46.33	45.00	10	13,180	0.08%
2018/04/02	9	49.43	6	49.60	48.95	3	12,886	0.02%
2018/03/31	2	50.35	1	50.40	49.80	1	12,835	0.01%
2018/03/30	11	50.21	25	50.14	50.00	-14	12,756	-0.11%
2018/03/29	5	49.45	0	0.00	48.25	5	12,456	0.04%
2018/03/27	10	49.85	12	50.00	49.85	-2	12,570	-0.02%
2018/03/26	0	0.00	4	48.13	48.40	-4	12,396	-0.03%
2018/03/23	2	47.00	2	47.30	47.00	0	12,330	0.00%
2018/03/22	2	48.58	8	48.54	48.55	-6	12,284	-0.05%
2018/03/21	4	48.65	7	49.06	48.50	-3	12,226	-0.02%
2018/03/20	5	47.60	1	47.50	47.60	4	12,144	0.03%
2018/03/19	1	46.80	7	46.99	46.90	-6	12,264	-0.05%
2018/03/16	1	46.50	1	47.10	47.10	0	12,420	0.00%
2018/03/15	0	0.00	1	44.85	45.25	-1	12,521	-0.01%
2018/03/14	1	45.15	0	0.00	45.15	1	12,655	0.01%
2018/03/12	4	46.11	0	0.00	45.60	4	13,218	0.03%
2018/03/09	13	45.71	11	45.93	45.95	2	13,279	0.02%
2018/03/07	3	44.65	11	44.15	44.15	-8	13,213	-0.06%
2018/03/06	1	44.95	1	45.50	45.50	0	13,345	0.00%
2018/03/05	1	44.40	2	44.60	44.30	-1	13,349	-0.01%
2018/03/02	4	44.34	1	44.55	44.55	3	13,462	0.02%
2018/03/01	12	46.74	2	46.45	46.10	10	13,309	0.08%
2018/02/27	1	47.25	2	47.93	47.25	-1	13,353	-0.01%
2018/02/26	7	48.00	0	0.00	47.60	7	13,472	0.05%
2018/02/23	2	48.08	1	48.05	47.80	1	13,931	0.01%
2018/02/22	9	48.52	0	0.00	48.10	9	14,128	0.06%
2018/02/21	0	0.00	7	48.63	50.50	-7	14,260	-0.05%
2018/02/08	5	48.00	0	0.00	47.50	5	16,522	0.03%
2018/02/07	3	48.85	1	48.80	49.00	2	17,249	0.01%
2018/02/06	6	45.79	5	46.54	46.50	1	17,155	0.01%
2018/02/05	3	48.47	14	48.46	48.50	-11	16,883	-0.07%
2018/02/02	22	49.79	4	50.29	49.70	18	16,783	0.11%
2018/02/01	20	52.42	3	52.00	51.40	17	16,594	0.10%
2018/01/31	11	56.19	21	55.50	53.10	-10	16,249	-0.06%
2018/01/30	10	54.40	16	53.39	53.10	-6	14,707	-0.04%
2018/01/29	3	51.60	7	52.04	51.50	-4	14,188	-0.03%
2018/01/26	1	49.85	0	0.00	49.85	1	14,070	0.01%
2018/01/25	10	50.72	1	49.85	49.50	9	14,094	0.06%
2018/01/23	9	51.50	11	52.82	50.30	-2	14,143	-0.01%
2018/01/22	14	50.89	21	52.43	53.40	-7	13,899	-0.05%
2018/01/19	0	0.00	5	48.37	48.80	-5	13,640	-0.04%
2018/01/18	3	47.52	1	48.20	47.35	2	13,612	0.01%
2018/01/16	5	48.08	5	48.15	48.15	0	13,914	0.00%
2018/01/15	4	49.05	1	49.20	48.60	3	13,971	0.02%
2018/01/12	10	51.00	15	50.28	49.95	-5	13,983	-0.04%
2018/01/11	5	50.20	0	0.00	49.45	5	13,887	0.04%
2018/01/10	13	47.76	14	49.07	49.40	-1	13,737	-0.01%
2018/01/09	1	46.55	1	46.95	46.90	0	13,549	0.00%
2018/01/08	0	0.00	5	47.38	47.50	-5	13,458	-0.04%
2018/01/05	3	45.97	2	46.05	46.30	1	13,568	0.01%
2018/01/04	3	46.22	4	46.20	45.80	-1	13,668	-0.01%
2018/01/03	5	46.17	7	46.29	46.35	-2	13,721	-0.01%
2018/01/02	5	46.09	1	45.50	45.55	4	13,633	0.03%