元太 (8069)-凱基-敦北券商分點個股進出

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
220.5
漲跌
▼7.0
漲幅
-3.08%
成交量
8,462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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/29	1	225.00	1	222.00	220.50	0	8,180	0.00%
2024/04/26	1	231.00	1	230.00	227.50	0	8,103	0.00%
2024/04/25	0	0.00	1	215.50	216.50	-1	8,015	-0.01%
2024/04/24	1.1	209.09	1	214.50	209.00	0.1	7,906	0.00%
2024/04/23	1	208.00	0	208.00	208.00	1	7,910	0.01%
2024/04/22	2	208.24	0	0.00	207.00	2	7,885	0.03%
2024/04/19	1	220.84	20	219.00	215.00	-19	7,795	-0.24%
2024/04/18	1	227.98	1	234.00	225.50	0	7,695	0.00%
2024/04/17	6.6	228.44	1	227.50	229.00	5.6	7,574	0.07%
2024/04/16	6	238.25	3	239.67	237.00	3	7,500	0.04%
2024/04/15	14.1	242.39	0	0.00	241.00	14.1	7,467	0.19%
2024/04/12	0	0.00	1.1	244.41	245.00	-1.1	7,483	-0.01%
2024/04/11	2	236.75	3.1	241.03	242.00	-1.1	7,431	-0.01%
2024/04/10	1	238.04	3.2	240.09	240.00	-2.2	7,391	-0.03%
2024/04/09	0.1	230.00	0	229.00	231.00	0	7,358	0.00%
2024/04/08	0	0.00	1	235.92	232.00	-1	7,348	-0.01%
2024/04/03	0	226.50	0	0.00	227.00	0	7,334	0.00%
2024/04/02	0.1	228.29	0	0.00	230.00	0.1	7,325	0.00%
2024/03/29	0	0.00	0.1	227.50	229.00	-0.1	7,556	0.00%
2024/03/28	0	228.00	0	0.00	227.00	0	7,624	0.00%
2024/03/27	0.1	229.50	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	1.1	231.20	0	0.00	229.50	1.1	7,926	0.01%
2024/03/22	0.1	234.00	1	234.50	236.50	-1	7,858	-0.01%
2024/03/21	1.1	237.95	0.1	242.00	236.50	1	7,785	0.01%
2024/03/19	0	0.00	3	240.00	239.50	-3	7,963	-0.04%
2024/03/18	1.1	243.48	1	239.50	244.50	0.1	7,934	0.00%
2024/03/14	1	233.00	1	237.00	235.50	0	7,900	0.00%
2024/03/13	1	230.00	0	0.00	230.50	1	7,846	0.01%
2024/03/12	0	0.00	1	233.00	236.00	-1	7,793	-0.01%
2024/03/11	0	0.00	1	227.00	229.50	-1	7,722	-0.01%
2024/03/08	3	229.94	1	230.50	222.50	2	7,635	0.03%
2024/03/07	2	238.75	1	238.50	240.00	1	7,314	0.01%
2024/03/06	1.1	240.55	1	239.50	241.00	0.1	7,264	0.00%
2024/03/05	1	242.49	5	239.50	241.00	-4	7,259	-0.05%
2024/03/04	2	249.50	1	246.50	246.50	1	7,191	0.01%
2024/03/01	1	247.50	4	249.63	253.00	-3	7,109	-0.04%
2024/02/29	0	0.00	1	240.50	246.00	-1	6,948	-0.01%
2024/02/27	2	231.50	2	229.00	230.00	0	6,664	0.00%
2024/02/26	2	225.00	0	0.00	223.50	2	6,590	0.03%
2024/02/21	1	231.00	1	232.00	232.00	0	6,489	0.00%
2024/02/20	1	224.50	2	227.25	228.50	-1	6,446	-0.02%
2024/02/19	1	224.00	0	0.00	223.00	1	6,536	0.02%
2024/02/16	1	226.50	2	229.25	226.00	-1	6,577	-0.02%
2024/02/15	3	226.50	3.4	228.40	229.00	-0.4	6,481	-0.01%
2024/02/05	0	0.00	2	215.00	217.00	-2	6,278	-0.03%
2024/02/01	1	209.00	2	213.75	213.50	-1	6,168	-0.02%
2024/01/31	1	216.50	0	209.50	208.00	1	6,050	0.02%
2024/01/30	4.1	213.10	3	213.33	212.00	1.1	5,985	0.02%
2024/01/29	1	212.49	1	214.50	216.00	0	5,987	0.00%
2024/01/26	1	217.01	3	212.17	217.00	-2	5,799	-0.03%
2024/01/25	0	0.00	9	198.17	200.50	-9	5,280	-0.17%
2024/01/24	2	195.50	3	197.83	193.50	-1	5,127	-0.02%
2024/01/23	6	192.17	1	193.51	195.50	5	5,071	0.10%
2024/01/19	1	187.00	0	0.00	187.00	1	4,987	0.02%
2024/01/18	0	0.00	1	186.00	185.00	-1	4,944	-0.02%
2024/01/17	2	182.77	0	0.00	182.50	2	4,926	0.04%
2024/01/16	1	185.03	1	186.00	186.00	0	4,946	0.00%
2024/01/15	0	0.00	1	189.00	187.00	-1	5,088	-0.02%
2024/01/10	1.1	187.33	1	184.00	187.00	0.1	5,293	0.00%
2024/01/08	0	0.00	1	193.00	192.00	-1	5,267	-0.02%
2024/01/04	1	187.05	1	188.00	188.00	0	5,308	0.00%
2024/01/03	0.1	189.70	1	189.51	189.50	-1	5,427	-0.02%
2024/01/02	0.1	194.88	5	197.00	195.00	-4.9	5,495	-0.09%
2023/12/29	1	198.46	2	199.00	197.00	-1	5,531	-0.02%
2023/12/28	1	201.50	1	202.00	201.50	0	5,510	0.00%
2023/12/27	1	201.50	7	202.36	203.00	-6	5,510	-0.11%
2023/12/26	0	193.50	3	193.67	193.50	-3	5,340	-0.06%
2023/12/25	1	199.46	1	199.00	197.00	0	5,297	0.00%
2023/12/22	5	193.50	7	194.00	197.00	-2	5,205	-0.04%
2023/12/21	0	0.00	1	182.50	182.00	-1	4,892	-0.02%
2023/12/18	2	178.00	0	0.00	178.50	2	4,963	0.04%
2023/12/14	0	0.00	1	178.51	181.00	-1	4,950	-0.02%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	0	176.50	0	0.00	176.00	0	4,983	0.00%
2023/12/07	0	178.00	0	0.00	180.50	0	5,225	0.00%
2023/12/05	0.1	179.80	0	0.00	179.00	0.1	5,321	0.00%
2023/12/01	0.1	181.23	0	0.00	180.50	0.1	5,345	0.00%
2023/11/30	1	179.50	3	181.17	183.00	-2	5,332	-0.04%
2023/11/29	0	0.00	1	179.00	178.50	-1	5,283	-0.02%
2023/11/27	0	174.00	0	0.00	173.50	0	5,373	0.00%
2023/11/24	0	176.33	0	0.00	175.50	0	5,422	0.00%
2023/11/22	3	176.33	2	176.75	177.50	1	5,418	0.02%
2023/11/21	3.1	176.34	2	176.50	176.00	1.1	5,460	0.02%
2023/11/20	3.1	177.84	3	177.50	177.50	0.1	5,505	0.00%
2023/11/17	0.1	179.94	0	0.00	181.00	0.1	5,543	0.00%
2023/11/16	1	183.00	1	180.00	180.50	0	5,583	0.00%
2023/11/15	0	0.00	0	180.00	180.00	0	5,481	0.00%
2023/11/14	1	175.00	0	0.00	175.00	1	5,551	0.02%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/08	1	169.50	0	0.00	171.00	1	6,735	0.01%
2023/11/07	1.1	169.53	0	0.00	168.50	1.1	6,755	0.02%
2023/11/06	2	176.00	3	177.50	173.00	-1	6,738	-0.01%
2023/11/03	5	173.00	2	173.50	173.50	3	6,673	0.04%
2023/11/02	3	172.00	0	173.00	172.00	3	6,707	0.04%
2023/10/31	0.1	168.50	0	0.00	168.00	0.1	6,916	0.00%
2023/10/30	1	168.51	1	169.00	169.00	0	7,005	0.00%
2023/10/27	1	165.50	0	0.00	169.50	1	7,071	0.01%
2023/10/26	2.1	169.02	2	167.00	167.00	0.1	7,216	0.00%
2023/10/24	1	167.04	1	167.50	170.00	0	7,342	0.00%
2023/10/23	8	170.06	6	168.00	168.00	2	7,307	0.03%
2023/10/20	6.1	174.92	6	173.00	173.00	0.1	7,205	0.00%
2023/10/19	2	178.00	2	178.50	178.50	0	7,130	0.00%
2023/10/18	2	179.50	2	180.00	180.00	0	7,122	0.00%
2023/10/17	1	180.00	1	178.50	178.50	0	7,183	0.00%
2023/10/16	1	180.07	0	0.00	179.00	1	7,225	0.01%
2023/10/13	2	182.51	2	184.50	183.50	0	7,266	0.00%
2023/10/12	0	0.00	10	185.50	185.00	-10	7,245	-0.14%
2023/10/11	3	178.85	3	181.83	181.00	0	7,233	0.00%
2023/10/06	1	182.50	2	185.25	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	1	180.50	182.50	-1	7,158	-0.01%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/02	0	0.00	2	181.00	181.50	-2	7,202	-0.03%
2023/09/26	2	179.77	1	177.50	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	183.00	182.00	-1	7,373	-0.01%
2023/09/21	1	180.50	0	0.00	178.00	1	7,579	0.01%
2023/09/20	1	183.00	0	0.00	180.00	1	7,664	0.01%
2023/09/19	1	181.50	3	182.67	181.00	-2	7,767	-0.03%
2023/09/18	1.1	178.08	0	0.00	178.50	1.1	8,282	0.01%
2023/09/14	0	181.50	1.2	179.46	182.50	-1.1	8,376	-0.01%
2023/09/12	3.2	174.05	0	0.00	172.00	3.2	8,365	0.04%
2023/09/08	1	179.52	1	180.50	179.50	0	8,389	0.00%
2023/09/07	1	185.00	0	0.00	183.50	1	8,546	0.01%
2023/09/06	0.2	186.50	0.1	187.00	186.50	0.2	8,648	0.00%
2023/09/05	0	186.00	3	185.00	185.00	-3	8,865	-0.03%
2023/09/04	1.1	184.98	0.2	184.00	184.00	0.9	8,982	0.01%
2023/09/01	0	0.00	3	187.67	188.00	-3	9,011	-0.03%
2023/08/31	0	0.00	1	182.50	182.50	-1	9,077	-0.01%
2023/08/30	6	183.50	1	185.00	182.50	5	9,211	0.05%
2023/08/29	2	183.75	1	185.00	184.50	1	9,456	0.01%
2023/08/28	2	182.00	0	0.00	181.50	2	9,482	0.02%
2023/08/25	1	181.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	0.2	186.00	1	187.50	185.00	-0.9	9,619	-0.01%
2023/08/23	0	180.00	0	0.00	180.00	0	9,749	0.00%
2023/08/21	1.1	179.55	3	182.00	179.50	-1.9	9,991	-0.02%
2023/08/18	3	180.16	1	181.50	181.00	2	10,044	0.02%
2023/08/17	6.1	177.86	4	179.88	183.50	2.1	9,996	0.02%
2023/08/16	17	193.62	4	193.38	191.00	13	9,513	0.14%
2023/08/15	7	204.64	5	203.40	202.50	2	9,446	0.02%
2023/08/14	5.1	200.03	1	201.00	201.00	4.1	9,624	0.04%
2023/08/11	3	204.50	2	204.50	204.50	1	9,901	0.01%
2023/08/10	2	210.50	0	0.00	208.50	2	10,024	0.02%
2023/08/09	2	221.25	0	0.00	218.00	2	9,974	0.02%
2023/08/08	7	228.00	7	225.50	225.50	0	10,000	0.00%
2023/08/07	0	0.00	2.5	225.60	228.00	-2.5	9,996	-0.03%
2023/08/04	1	217.00	0	0.00	217.50	1	9,939	0.01%
2023/08/01	0	0.00	2	222.50	222.50	-2	10,227	-0.02%
2023/07/31	3	223.33	5	225.70	225.00	-2	10,323	-0.02%
2023/07/28	1	217.50	7	215.14	221.50	-6	10,400	-0.06%
2023/07/27	4	208.13	3	209.33	213.00	1	10,711	0.01%
2023/07/26	3	208.33	3	209.67	208.50	0	11,395	0.00%
2023/07/25	1	206.50	0	0.00	208.00	1	11,620	0.01%
2023/07/24	9	208.06	6	208.42	208.50	3	11,671	0.03%
2023/07/21	0.2	215.67	0	0.00	215.00	0.2	11,738	0.00%
2023/07/20	2.2	216.55	1	216.00	213.00	1.2	11,800	0.01%
2023/07/19	1	223.50	2	224.25	219.00	-1	11,899	-0.01%
2023/07/14	1.1	218.68	1	220.00	220.50	0.1	12,292	0.00%
2023/07/13	1	222.00	1	225.00	221.00	0	12,382	0.00%
2023/07/12	1	220.50	1	222.50	221.50	0	12,447	0.00%
2023/07/11	0	0.00	6	215.50	222.00	-6	12,582	-0.05%
2023/07/10	8	211.69	1	213.50	212.00	7	12,593	0.06%
2023/07/07	2	212.00	2	214.50	212.50	0	12,723	0.00%
2023/07/06	2	221.00	2	216.50	216.50	0	12,802	0.00%
2023/07/04	1	223.00	1	224.50	224.50	0	13,391	0.00%
2023/07/03	1	225.00	1	224.50	224.50	0	13,818	0.00%
2023/06/30	1	217.50	2	225.25	225.00	-1	13,825	-0.01%
2023/06/29	0	0.00	1.2	219.79	220.50	-1.2	13,824	-0.01%
2023/06/28	3	210.67	2.1	214.81	215.00	0.9	13,779	0.01%
2023/06/27	0	0.00	1	213.00	211.50	-1	13,714	-0.01%
2023/06/26	4	201.00	2	207.25	207.50	2	13,656	0.01%
2023/06/20	4	224.75	5	223.60	227.00	-1	13,325	-0.01%
2023/06/19	1	229.50	4	228.38	227.50	-3	13,442	-0.02%
2023/06/16	3.1	230.45	2	232.00	228.50	1.1	13,454	0.01%
2023/06/15	4	232.75	2	231.00	231.00	2	13,434	0.01%
2023/06/14	5	234.30	4	235.50	235.00	1	13,455	0.01%
2023/06/13	2	236.25	5	238.30	241.00	-3	13,480	-0.02%
2023/06/12	0	0.00	1	230.00	226.50	-1	13,457	-0.01%
2023/06/09	8.1	224.31	12	225.67	227.00	-3.9	13,641	-0.03%
2023/06/08	2	216.50	2	217.25	216.00	0	13,800	0.00%
2023/06/06	11	224.86	19	224.66	224.50	-8	14,667	-0.05%
2023/06/05	9	218.78	2	221.25	222.50	7	14,787	0.05%
2023/06/02	2.2	216.82	14	217.11	218.00	-11.8	14,948	-0.08%
2023/06/01	2	206.75	2	208.75	209.00	0	15,102	0.00%
2023/05/30	2	205.25	1	207.50	205.50	1	15,284	0.01%
2023/05/29	3	208.50	2	205.50	205.00	1	15,377	0.01%
2023/05/26	0	0.00	8.1	210.43	211.00	-8.1	15,672	-0.05%
2023/05/25	2	201.50	4.1	202.71	204.00	-2.1	15,576	-0.01%
2023/05/24	0	0.00	2	202.50	203.50	-2	15,794	-0.01%
2023/05/22	3	197.00	2	198.00	196.00	1	16,029	0.01%
2023/05/19	5	196.01	7	196.29	198.00	-2	16,148	-0.01%
2023/05/18	8	200.06	6	202.00	198.50	2	16,664	0.01%
2023/05/17	5	203.20	6.8	205.04	204.00	-1.8	16,424	-0.01%
2023/05/16	3	197.00	6	197.67	198.00	-3	16,328	-0.02%
2023/05/15	4	191.13	3	191.00	191.00	1	16,291	0.01%
2023/05/12	3.1	188.33	3	190.50	193.00	0.1	16,487	0.00%
2023/05/11	3	189.67	3	189.00	189.00	0	16,727	0.00%
2023/05/10	3	191.00	4	190.50	191.00	-1	16,947	-0.01%
2023/05/09	4	192.25	4	192.63	192.00	0	17,073	0.00%
2023/05/08	6	195.00	7	193.00	192.50	-1	17,251	-0.01%
2023/05/05	4	198.13	5	198.70	198.00	-1	17,369	-0.01%
2023/05/04	4	196.00	3	197.83	196.50	1	18,012	0.01%
2023/05/03	3	198.83	3	200.83	197.00	0	18,098	0.00%
2023/05/02	2	193.75	4	195.50	197.50	-2	17,881	-0.01%
2023/04/28	0	0.00	8	190.50	190.50	-8	17,603	-0.05%
2023/04/25	3	170.33	3	175.00	170.00	0	17,824	0.00%
2023/04/24	0	0.00	2	173.25	173.50	-2	17,950	-0.01%
2023/04/21	3	171.50	3	172.83	172.00	0	17,974	0.00%
2023/04/20	4.1	168.76	0	0.00	167.00	4.1	18,203	0.02%
2023/04/19	3	170.83	1	171.00	171.00	2	18,613	0.01%
2023/04/18	11	170.68	6	171.50	171.50	5	18,811	0.03%
2023/04/17	5	172.60	4	172.00	172.00	1	19,005	0.01%
2023/04/14	5	172.50	4	173.50	173.50	1	19,254	0.01%
2023/04/13	1	174.50	3	174.50	173.50	-2	19,349	-0.01%
2023/04/12	6	175.42	5	175.10	175.00	1	19,500	0.01%
2023/04/11	3	178.17	4	179.50	178.50	-1	19,579	-0.01%
2023/04/10	5.1	177.20	12	179.63	178.00	-6.9	19,623	-0.04%
2023/04/07	6.1	170.02	3	171.17	172.00	3.1	19,333	0.02%
2023/04/06	20	175.80	11	171.23	171.00	9	19,087	0.05%
2023/03/31	2.1	184.73	3	184.67	184.50	-0.9	18,757	-0.01%
2023/03/30	1	182.50	1	184.50	184.50	0	18,956	0.00%
2023/03/29	0	181.06	0	0.00	179.50	0	18,944	0.00%
2023/03/28	3	182.50	10	180.50	182.00	-7	19,128	-0.04%
2023/03/27	2	183.25	32	183.92	185.00	-30	19,233	-0.16%
2023/03/24	20	185.00	1	182.50	184.00	19	19,458	0.10%
2023/03/23	11	182.23	15	181.00	181.00	-4	19,549	-0.02%
2023/03/22	25	184.10	4	182.13	182.50	21	20,129	0.10%
2023/03/21	0	0.00	0.1	179.50	178.50	-0.1	20,311	0.00%
2023/03/20	1	176.00	3	177.33	177.00	-2	20,573	-0.01%
2023/03/17	1	176.50	1	177.50	175.50	0	20,951	0.00%
2023/03/16	2	174.01	2	173.50	173.50	0	21,229	0.00%
2023/03/15	7	176.36	4	175.00	174.00	3	21,596	0.01%
2023/03/14	4	176.50	1	177.50	174.00	3	21,825	0.01%
2023/03/13	1.2	174.72	22	176.77	176.00	-20.9	21,869	-0.10%
2023/03/10	45.6	182.70	43	180.35	180.00	2.6	21,694	0.01%
2023/03/09	33.1	203.04	2	203.50	199.50	31.1	21,317	0.15%
2023/03/08	2	199.25	0	202.00	201.00	2	21,404	0.01%
2023/03/07	1	206.00	1.1	210.00	205.00	-0.1	21,612	0.00%
2023/03/06	20	205.00	32.1	205.03	207.50	-12.1	21,672	-0.06%
2023/03/03	9.1	195.12	4	193.63	192.50	5.1	21,756	0.02%
2023/03/02	2	194.00	2	195.75	194.50	0	22,171	0.00%
2023/03/01	5	192.90	11	191.73	193.00	-6	22,508	-0.03%
2023/02/24	29.1	197.83	20	195.75	194.50	9.1	22,873	0.04%
2023/02/23	1	201.00	4	202.75	202.00	-3	23,262	-0.01%
2023/02/22	5.1	203.51	1	203.50	202.00	4.1	24,058	0.02%
2023/02/21	0	0.00	3	209.33	210.00	-3	24,129	-0.01%
2023/02/20	4	203.38	4	203.88	203.50	0	24,377	0.00%
2023/02/17	5	205.80	2	206.50	206.00	3	25,053	0.01%
2023/02/16	2	201.00	17	201.91	206.00	-15	25,127	-0.06%
2023/02/15	6.1	192.31	6	191.50	191.00	0.1	24,963	0.00%
2023/02/14	9	195.78	8	195.81	194.00	1	25,384	0.00%
2023/02/13	1	196.00	2	195.50	196.50	-1	25,641	0.00%
2023/02/10	11	195.68	14	192.79	193.00	-3	25,850	-0.01%
2023/02/09	3	196.00	2	196.75	196.50	1	26,118	0.00%
2023/02/08	22	195.73	21	197.48	193.00	1	26,283	0.00%
2023/02/07	6	190.75	6	192.08	193.00	0	26,566	0.00%
2023/02/06	8	192.56	4	193.13	191.50	4	26,647	0.02%
2023/02/03	11	190.82	10.1	191.16	190.50	0.9	26,670	0.00%
2023/02/02	10.1	187.06	24	186.81	190.50	-13.9	26,475	-0.05%
2023/02/01	2	175.75	8	177.06	179.00	-6	26,112	-0.02%
2023/01/31	4	173.00	4	172.50	172.50	0	26,147	0.00%
2023/01/30	10	175.90	9.1	175.06	173.50	0.9	26,138	0.00%
2023/01/17	7	175.64	2	176.75	176.00	5	25,983	0.02%
2023/01/16	1	176.00	11	175.73	176.50	-10	26,111	-0.04%
2023/01/13	10	172.90	18	173.06	173.00	-8	26,318	-0.03%
2023/01/12	6	173.50	7	173.36	172.00	-1	26,425	0.00%
2023/01/11	6	173.75	6	174.00	174.00	0	26,403	0.00%
2023/01/10	8.1	174.68	5	177.30	173.50	3.1	26,451	0.01%
2023/01/09	11	174.45	9.2	173.60	172.50	1.8	26,265	0.01%
2023/01/06	5	168.90	5	170.10	172.00	0	26,179	0.00%
2023/01/05	18	169.47	16	165.16	165.00	2	26,179	0.01%
2023/01/04	11	172.77	13	172.58	170.00	-2	26,238	-0.01%
2023/01/03	3.2	167.66	5	165.20	170.50	-1.8	26,247	-0.01%
2022/12/30	1	162.52	1	164.00	161.00	0	26,196	0.00%
2022/12/29	3	161.83	4	160.13	164.00	-1	26,189	0.00%
2022/12/28	1	164.50	0	0.00	161.00	1	26,216	0.00%
2022/12/27	4	167.63	4	168.63	168.00	0	26,263	0.00%
2022/12/26	0	0.00	1	169.50	166.00	-1	26,416	0.00%
2022/12/23	6	164.92	5	167.20	167.00	1	26,662	0.00%
2022/12/22	7	165.43	6	167.75	169.50	1	26,847	0.00%
2022/12/21	4	164.75	4	164.63	164.00	0	26,905	0.00%
2022/12/20	15.2	166.88	15	164.40	164.00	0.2	26,953	0.00%
2022/12/19	5	168.70	5	169.90	169.50	0	27,091	0.00%
2022/12/16	8	171.81	6	168.00	168.00	2	27,192	0.01%
2022/12/15	6	177.25	4	178.38	177.00	2	27,037	0.01%
2022/12/14	10	173.30	12	174.25	178.50	-2	26,864	-0.01%
2022/12/13	14	168.39	13	165.50	165.00	1	26,294	0.00%
2022/12/12	6	166.83	5	170.20	171.00	1	26,022	0.00%
2022/12/09	19	169.34	17	171.06	170.00	2	25,876	0.01%
2022/12/08	14	170.93	13	170.27	169.50	1	25,677	0.00%
2022/12/07	15	176.63	18	175.31	172.00	-3	25,533	-0.01%
2022/12/06	11	184.68	7	187.00	181.50	4	25,368	0.02%
2022/12/05	3	186.50	6	184.42	186.00	-3	25,288	-0.01%
2022/12/02	6	177.58	8	180.13	181.00	-2	25,249	-0.01%
2022/12/01	13	180.00	16	178.41	177.50	-3	25,343	-0.01%
2022/11/30	8	175.13	7	177.21	181.00	1	25,232	0.00%
2022/11/29	18	180.64	15	177.57	177.00	3	25,069	0.01%
2022/11/28	21	181.57	25	182.06	184.00	-4	24,844	-0.02%
2022/11/25	12	179.79	21	179.05	177.50	-9	24,664	-0.04%
2022/11/24	16	175.34	8	175.69	178.00	8	24,408	0.03%
2022/11/23	12	169.00	11	167.45	169.00	1	24,076	0.00%
2022/11/22	17	166.65	16	165.47	163.50	1	23,799	0.00%
2022/11/21	15	164.20	13	164.15	164.00	2	23,469	0.01%
2022/11/18	29.1	176.25	5	178.50	170.00	24.1	22,849	0.11%
2022/11/17	4	187.00	6	188.58	188.50	-2	22,015	-0.01%
2022/11/16	5	178.70	13	180.73	182.50	-8	21,904	-0.04%
2022/11/15	29.1	182.45	11	178.73	178.50	18.1	21,782	0.08%
2022/11/14	15	192.33	6	193.58	193.50	9	21,755	0.04%
2022/11/11	6	190.33	15	192.93	189.50	-9	22,085	-0.04%
2022/11/10	27.2	189.04	17	187.18	185.00	10.2	21,815	0.05%
2022/11/09	26.1	197.69	17	195.44	195.00	9.1	21,644	0.04%
2022/11/08	9	208.50	4	203.00	203.00	5	21,457	0.02%
2022/11/07	10	210.25	3	211.33	208.00	7	21,297	0.03%
2022/11/04	6	208.33	8	211.06	217.00	-2	20,999	-0.01%
2022/11/03	5	201.70	12	208.96	212.50	-7	20,765	-0.03%
2022/11/02	6	198.67	6	201.25	200.50	0	20,781	0.00%
2022/11/01	11	203.41	7	202.00	202.00	4	20,920	0.02%
2022/10/31	12	205.75	11	206.59	205.50	1	20,907	0.00%
2022/10/28	3	200.67	4	201.75	207.00	-1	20,928	0.00%
2022/10/27	3	186.67	3	190.50	196.00	0	20,654	0.00%
2022/10/26	2	186.50	6	185.08	186.00	-4	20,510	-0.02%
2022/10/25	7	182.71	6	184.33	182.50	1	20,514	0.00%
2022/10/24	24	184.92	26	186.00	185.00	-2	20,460	-0.01%
2022/10/21	22	190.32	20	185.70	183.50	2	20,432	0.01%
2022/10/20	9	196.06	9	197.89	200.50	0	20,179	0.00%
2022/10/19	4	203.88	4	202.25	201.00	0	20,098	0.00%
2022/10/18	6	206.92	7	205.07	205.00	-1	20,078	0.00%
2022/10/17	13	198.65	11	201.55	205.00	2	20,107	0.01%
2022/10/14	12	207.67	13	210.31	206.50	-1	19,989	-0.01%
2022/10/13	9	203.06	8	198.50	200.00	1	19,795	0.01%
2022/10/12	12	199.29	9	202.83	207.00	3	19,691	0.02%
2022/10/11	21	205.67	17	201.06	201.00	4	19,656	0.02%
2022/10/07	3	215.67	3	219.50	221.00	0	19,904	0.00%
2022/10/06	5	217.80	5	216.50	218.00	0	20,385	0.00%
2022/10/05	6	220.33	6	220.75	219.00	0	20,750	0.00%
2022/10/04	9	212.89	11	215.23	218.50	-2	21,066	-0.01%
2022/10/03	6	204.42	7	207.07	209.00	-1	21,333	0.00%
2022/09/30	2	207.25	2.1	209.62	212.00	-0.1	21,793	0.00%
2022/09/29	12	207.38	13	206.00	206.50	-1	22,711	0.00%
2022/09/28	10.1	209.66	8	205.56	205.50	2.1	23,035	0.01%
2022/09/27	2	215.00	3.2	216.50	219.00	-1.2	23,768	-0.01%
2022/09/26	5	215.70	5	220.30	215.50	0	24,268	0.00%
2022/09/23	7	233.57	7	228.00	227.00	0	24,475	0.00%
2022/09/22	4	231.38	5	236.10	238.50	-1	24,749	0.00%
2022/09/21	6	232.67	6	234.00	234.50	0	24,902	0.00%
2022/09/20	7	234.57	6	235.00	235.50	1	25,011	0.00%
2022/09/19	6	232.75	5	232.50	234.00	1	25,194	0.00%
2022/09/16	10	234.80	10	234.20	234.50	0	25,504	0.00%
2022/09/15	9	244.00	9	239.00	240.00	0	26,060	0.00%
2022/09/14	12	241.75	8	242.25	242.50	4	26,125	0.02%
2022/09/13	10	246.50	15	246.67	248.50	-5	26,249	-0.02%
2022/09/12	11	242.50	12	237.50	237.50	-1	26,185	0.00%
2022/09/08	5	238.00	5	239.50	240.50	0	26,324	0.00%
2022/09/07	6	227.25	5	228.20	228.50	1	26,382	0.00%
2022/09/06	9	238.28	10	234.65	232.50	-1	26,387	0.00%
2022/09/05	4	241.38	5.3	245.12	243.00	-1.3	26,468	0.00%
2022/09/02	10.3	241.16	5	241.90	242.00	5.3	26,588	0.02%
2022/09/01	10	236.05	8	232.50	233.50	2	26,784	0.01%
2022/08/31	31.1	244.09	27	240.85	239.50	4.1	26,958	0.02%
2022/08/30	5	241.30	6	244.33	247.00	-1	26,980	0.00%
2022/08/29	6	234.08	5	237.10	240.50	1	27,013	0.00%
2022/08/26	9	241.61	15	242.07	240.00	-6	27,221	-0.02%
2022/08/25	12	244.50	7	243.00	244.00	5	27,195	0.02%
2022/08/24	5	243.20	6	241.00	241.00	-1	27,382	0.00%
2022/08/23	7	239.43	7	242.79	243.50	0	27,788	0.00%
2022/08/22	9	242.06	7	246.00	243.50	2	28,218	0.01%
2022/08/19	11	244.41	14	246.57	241.50	-3	28,532	-0.01%
2022/08/18	77	225.18	80	229.66	238.00	-3	28,229	-0.01%
2022/08/17	9	215.44	8	218.13	216.50	1	28,012	0.00%
2022/08/16	4	214.00	6.2	217.69	217.00	-2.2	28,013	-0.01%
2022/08/15	2	208.75	11	205.95	211.50	-9	28,004	-0.03%
2022/08/12	16	196.25	16	197.66	198.00	0	28,163	0.00%
2022/08/11	12	198.63	10	197.55	197.00	2	28,840	0.01%
2022/08/10	4.2	196.27	1	196.00	196.50	3.2	29,292	0.01%
2022/08/09	21	194.98	18	196.50	201.00	3	29,733	0.01%
2022/08/08	1	199.50	8	200.31	205.00	-7	29,733	-0.02%
2022/08/05	6	191.58	10	193.90	195.00	-4	29,821	-0.01%
2022/08/04	1	183.00	17.8	183.71	188.00	-16.8	29,883	-0.06%
2022/08/03	12	182.42	10	180.00	181.00	2	30,183	0.01%
2022/08/02	6	183.42	5	185.90	186.00	1	30,199	0.00%
2022/08/01	15	189.83	15	189.03	189.50	0	30,270	0.00%
2022/07/29	3	192.67	5	194.20	195.50	-2	30,443	-0.01%
2022/07/28	8	191.00	14	192.89	191.00	-6	30,465	-0.02%
2022/07/27	14	184.32	15	185.10	187.00	-1	30,360	0.00%
2022/07/26	3	187.17	7	186.86	186.50	-4	30,392	-0.01%
2022/07/25	12	185.38	11	186.77	185.50	1	30,679	0.00%
2022/07/22	7	189.64	5.3	190.82	188.00	1.7	30,740	0.01%
2022/07/21	3	184.17	4	185.38	186.00	-1	30,751	0.00%
2022/07/20	12	183.42	16.3	181.23	180.50	-4.3	30,838	-0.01%
2022/07/19	8	175.56	8	174.50	174.50	0	30,855	0.00%
2022/07/18	3	176.83	1	178.50	176.00	2	30,902	0.01%
2022/07/15	7	173.50	7	174.57	176.50	0	30,939	0.00%
2022/07/14	10	168.75	19	170.08	175.50	-9	30,749	-0.03%
2022/07/13	19	169.55	1	172.00	166.00	18	30,353	0.06%
2022/07/12	4	162.13	15	165.40	168.50	-11	29,951	-0.04%
2022/07/11	11	167.45	10	169.05	166.50	1	29,701	0.00%
2022/07/08	8	168.19	6	171.00	170.50	2	29,604	0.01%
2022/07/07	19	157.47	18.2	157.57	168.00	0.8	29,163	0.00%
2022/07/06	8	160.56	7	161.57	160.50	1	28,192	0.00%
2022/07/05	18	163.44	19	161.74	162.00	-1	27,920	0.00%
2022/07/04	5	168.00	4	168.38	170.00	1	27,225	0.00%
2022/07/01	19.1	174.91	11.5	172.63	170.00	7.6	26,936	0.03%
2022/06/30	21	194.02	7	192.71	188.50	14	26,824	0.05%
2022/06/29	6	203.50	7	207.50	209.00	-1	26,768	0.00%
2022/06/28	7	202.21	10	204.75	205.00	-3	27,221	-0.01%
2022/06/27	10	203.50	5	204.30	204.00	5	27,511	0.02%
2022/06/24	7	195.64	7	196.93	196.00	0	27,640	0.00%
2022/06/23	13	195.81	25	197.48	197.00	-12	27,833	-0.04%
2022/06/22	14.2	191.69	4	188.50	188.50	10.2	28,270	0.04%
2022/06/21	5	192.00	5	196.30	199.00	0	28,926	0.00%
2022/06/20	7.1	198.90	0	0.00	192.50	7.1	29,007	0.02%
2022/06/17	6	195.50	5	198.10	204.50	1	29,177	0.00%
2022/06/16	2.1	204.81	11	203.32	201.00	-8.9	28,823	-0.03%
2022/06/15	1.1	206.73	0	0.00	203.50	1.1	29,010	0.00%
2022/06/14	16	208.09	6	207.08	211.00	10	29,119	0.03%
2022/06/13	7	210.93	1	214.00	208.50	6	28,965	0.02%
2022/06/10	2	211.75	4	215.50	219.00	-2	28,896	-0.01%
2022/06/09	2	212.25	12	209.92	212.00	-10	28,690	-0.03%
2022/06/08	2	204.50	3	205.50	206.50	-1	28,613	0.00%
2022/06/07	12.1	198.64	5	199.90	200.50	7.1	28,659	0.02%
2022/06/06	4	201.88	1	202.50	202.50	3	28,801	0.01%
2022/06/01	6	209.83	9	211.06	209.50	-3	28,898	-0.01%
2022/05/31	3	205.33	2	209.00	203.00	1	28,582	0.00%
2022/05/30	10	209.20	6	208.92	207.00	4	28,155	0.01%
2022/05/27	5	203.60	17	205.56	212.50	-12	27,660	-0.04%
2022/05/26	8	199.81	9	198.89	198.00	-1	27,239	0.00%
2022/05/25	3	195.00	3	196.17	195.00	0	28,257	0.00%
2022/05/24	2	193.50	1	196.50	191.00	1	28,262	0.00%
2022/05/23	5	196.90	0	0.00	194.50	5	28,328	0.02%
2022/05/20	7	199.50	13	199.00	200.50	-6	28,185	-0.02%
2022/05/19	7	188.79	13	195.73	200.50	-6	27,834	-0.02%
2022/05/18	20	188.45	21	189.71	193.50	-1	27,147	0.00%
2022/05/17	5	182.30	13	182.81	186.50	-8	26,881	-0.03%
2022/05/16	0	0.00	6	176.33	178.50	-6	26,522	-0.02%
2022/05/13	12	165.04	6	166.17	169.00	6	26,300	0.02%
2022/05/12	2	167.75	0	0.00	165.50	2	26,146	0.01%
2022/05/11	5	175.80	2	176.50	173.00	3	26,127	0.01%
2022/05/10	3	169.50	3	166.50	173.00	0	26,129	0.00%
2022/05/09	0	0.00	10	171.00	170.00	-10	26,308	-0.04%
2022/05/06	20	165.40	9	169.28	172.50	11	26,350	0.04%
2022/05/05	3	170.67	7	171.50	173.50	-4	26,415	-0.02%
2022/05/04	9	169.00	0	0.00	167.00	9	26,359	0.03%
2022/05/03	4	170.00	3	175.50	171.50	1	26,392	0.00%
2022/04/29	5.1	175.09	9	177.61	174.00	-3.9	26,523	-0.01%
2022/04/28	24.1	171.02	23	169.93	169.50	1.1	26,444	0.00%
2022/04/27	5.1	168.81	9	170.78	175.00	-3.9	26,567	-0.01%
2022/04/26	3	174.00	5	174.20	175.00	-2	26,696	-0.01%
2022/04/25	4	171.50	1	170.50	169.50	3	26,938	0.01%
2022/04/22	8.3	180.90	1	182.50	180.50	7.3	26,942	0.03%
2022/04/21	5	184.90	12	185.38	185.00	-7	27,071	-0.03%
2022/04/20	4.1	183.10	5	184.20	179.00	-0.9	27,297	0.00%
2022/04/19	5	176.80	15	177.27	177.00	-10	27,306	-0.04%
2022/04/18	7.1	173.12	8	174.19	169.50	-0.9	27,393	0.00%
2022/04/15	5	172.80	0	0.00	170.50	5	27,735	0.02%
2022/04/14	2	177.00	3	178.67	179.50	-1	28,304	0.00%
2022/04/13	1	170.50	3	171.67	173.00	-2	28,427	-0.01%
2022/04/12	2	168.50	2.1	171.10	169.50	-0.1	28,619	0.00%
2022/04/11	3	166.83	0	0.00	168.00	3	28,722	0.01%
2022/04/08	1	173.00	1	175.50	174.50	0	28,998	0.00%
2022/04/07	14.1	172.54	1	170.00	168.00	13.1	28,841	0.05%
2022/04/06	4.5	177.17	4	176.13	176.50	0.5	28,591	0.00%
2022/04/01	6.1	179.27	5	180.00	180.50	1.1	28,306	0.00%
2022/03/31	11	183.73	16.5	185.14	185.00	-5.5	28,140	-0.02%
2022/03/30	6	178.92	4	178.88	179.50	2	28,215	0.01%
2022/03/29	3	176.83	1	176.50	179.50	2	27,933	0.01%
2022/03/28	5	178.80	11.8	177.94	181.50	-6.8	27,650	-0.02%
2022/03/25	6	176.25	5	177.40	177.00	1	27,280	0.00%
2022/03/24	35.1	166.32	54.6	166.86	172.50	-19.5	26,557	-0.07%
2022/03/23	8	155.44	8.1	155.72	157.00	-0.1	25,865	0.00%
2022/03/22	2	149.25	9	150.11	153.00	-7	26,108	-0.03%
2022/03/21	1.1	145.90	0	0.00	144.50	1.1	25,879	0.00%
2022/03/18	4	143.75	5	144.60	145.50	-1	26,077	0.00%
2022/03/17	4	136.63	8	138.38	140.00	-4	25,941	-0.02%
2022/03/16	4	129.75	5	130.40	130.00	-1	25,870	0.00%
2022/03/15	2.2	130.03	1	127.50	126.50	1.2	26,235	0.00%
2022/03/11	3	130.17	8	129.75	132.00	-5	26,591	-0.02%
2022/03/10	3.1	133.09	1.8	133.10	131.00	1.4	26,570	0.01%
2022/03/09	5	132.30	7	131.93	134.50	-2	26,616	-0.01%
2022/03/08	2.1	131.99	2	132.50	130.00	0.1	26,447	0.00%
2022/03/07	9.1	138.93	0	0.00	138.00	9.1	26,398	0.03%
2022/03/04	1	144.00	0	0.00	147.00	1	26,573	0.00%
2022/03/03	1	145.00	2	147.00	146.50	-1	26,961	0.00%
2022/03/01	2	149.50	0	0.00	150.00	2	27,201	0.01%
2022/02/25	5	152.50	8	150.00	147.50	-3	27,962	-0.01%
2022/02/24	6.2	149.52	1	153.50	147.00	5.2	26,920	0.02%
2022/02/23	24	151.54	22.2	151.92	152.50	1.8	27,583	0.01%
2022/02/22	7	148.86	7	145.50	146.00	0	28,880	0.00%
2022/02/21	0	0.00	0.4	148.00	149.00	-0.4	28,897	0.00%
2022/02/18	1	146.00	1.8	146.89	146.00	-0.8	28,964	0.00%
2022/02/17	1	146.50	4	144.38	146.00	-3	28,875	-0.01%
2022/02/16	2	142.00	1	141.50	140.50	1	28,656	0.00%
2022/02/15	6.4	139.28	0	0.00	138.00	6.4	28,612	0.02%
2022/02/14	5.1	141.42	0	0.00	141.50	5.1	28,361	0.02%
2022/02/11	7	148.86	27	148.24	148.50	-20	28,145	-0.07%
2022/02/10	47.1	156.57	19	155.68	152.00	28.1	28,105	0.10%
2022/02/09	1	159.00	0	0.00	156.50	1	27,722	0.00%
2022/02/08	2.2	154.72	3.1	155.80	154.00	-0.9	27,684	0.00%
2022/02/07	20	155.65	17	153.03	157.50	3	27,610	0.01%
2022/01/26	32.2	147.42	36	147.07	146.50	-3.8	27,338	-0.01%
2022/01/25	26.2	150.43	23	150.67	147.50	3.2	27,662	0.01%
2022/01/24	2.1	153.00	5	153.90	154.50	-3	27,855	-0.01%
2022/01/21	2	153.00	3	154.66	153.00	-1	27,721	0.00%
2022/01/20	3.1	155.50	0	156.50	155.50	3	27,787	0.01%
2022/01/19	1.1	154.36	3	159.17	160.00	-1.9	27,546	-0.01%
2022/01/18	2	158.01	7	157.29	157.50	-5	27,586	-0.02%
2022/01/17	13	150.88	6	152.33	153.00	7	27,342	0.03%
2022/01/14	5	145.00	10	144.75	149.50	-5	27,570	-0.02%
2022/01/13	1.2	139.96	3	140.33	145.50	-1.9	27,268	-0.01%
2022/01/12	1.4	143.93	10	144.30	146.00	-8.6	26,742	-0.03%
2022/01/11	6.1	149.81	4	150.00	148.00	2.1	26,472	0.01%
2022/01/10	6.5	146.39	3	148.33	147.00	3.5	26,245	0.01%
2022/01/07	12.3	152.44	3	153.50	150.00	9.3	25,915	0.04%
2022/01/06	3	155.33	5	157.50	158.50	-2	25,141	-0.01%
2022/01/05	21	154.90	12	157.71	152.00	9	24,830	0.04%
2022/01/04	0.2	156.00	1	155.00	156.50	-0.9	24,805	0.00%
2022/01/03	17	154.88	19.5	159.79	155.00	-2.5	24,513	-0.01%
2021/12/30	7.2	148.50	11	148.68	151.00	-3.8	23,918	-0.02%
2021/12/29	0.1	146.50	0	0.00	146.00	0.1	23,910	0.00%
2021/12/28	12	149.33	11	148.23	148.50	1	24,017	0.00%
2021/12/27	10.7	149.01	7	149.07	146.50	3.7	23,982	0.02%
2021/12/24	32	148.05	31	149.26	148.00	1	23,720	0.00%
2021/12/23	1	139.50	2	143.25	142.50	-1	22,952	0.00%
2021/12/22	2	139.25	5.1	138.10	138.00	-3.1	23,031	-0.01%
2021/12/21	7.1	135.61	17.1	135.40	136.50	-10	23,073	-0.04%
2021/12/20	10.6	138.78	9	137.50	134.00	1.6	23,026	0.01%
2021/12/17	17.2	141.22	3	142.50	143.00	14.2	23,008	0.06%
2021/12/16	41	140.55	56	142.45	143.00	-15	22,816	-0.07%
2021/12/15	15	133.87	1	134.50	135.00	14	22,129	0.06%
2021/12/14	7	132.29	4	133.13	135.00	3	21,914	0.01%
2021/12/13	3.1	136.16	3	136.83	135.00	0.1	21,607	0.00%
2021/12/10	9	132.50	19	131.34	136.00	-10	21,243	-0.05%
2021/12/09	29	134.33	17	133.53	131.50	12	20,944	0.06%
2021/12/08	0	0.00	3	130.00	133.00	-3	20,495	-0.01%
2021/12/07	1.2	128.43	20	125.25	129.00	-18.9	20,086	-0.09%
2021/12/06	12	120.88	4	121.50	123.00	8	19,850	0.04%
2021/12/03	1	122.50	20	124.15	127.00	-19	19,809	-0.10%
2021/12/02	23.1	122.48	22	120.64	118.00	1.1	19,497	0.01%
2021/12/01	13	120.27	5	122.40	122.00	8	19,303	0.04%
2021/11/30	4.8	125.83	8	126.25	125.50	-3.2	19,069	-0.02%
2021/11/29	5	118.90	8	121.44	123.00	-3	18,690	-0.02%
2021/11/26	22	118.09	4	119.13	116.50	18	18,253	0.10%
2021/11/25	4	122.50	31	122.81	124.00	-27	18,128	-0.15%
2021/11/24	40.5	119.07	39	125.28	121.50	1.5	18,025	0.01%
2021/11/23	5.1	119.30	4	119.88	122.00	1.1	17,380	0.01%
2021/11/22	27	118.07	6	120.08	121.00	21	17,102	0.12%
2021/11/19	15	114.43	26.1	115.93	117.00	-11.1	16,077	-0.07%
2021/11/18	0	0.00	16	106.09	106.50	-16	14,565	-0.11%
2021/11/17	2	95.65	7	95.02	97.00	-5	14,477	-0.03%
2021/11/16	2	91.80	1	91.50	93.00	1	14,555	0.01%
2021/11/15	8.1	92.86	1	92.80	92.90	7.1	14,594	0.05%
2021/11/12	6	94.43	13	94.45	94.00	-7	14,618	-0.05%
2021/11/11	4	91.80	3	91.70	91.30	1	14,472	0.01%
2021/11/10	0	0.00	3	90.17	90.40	-3	14,615	-0.02%
2021/11/09	4	91.58	3	93.20	90.40	1	14,599	0.01%
2021/11/08	10	91.01	3	89.43	88.30	7	14,387	0.05%
2021/11/05	11	88.73	20	90.45	93.40	-9	14,490	-0.06%
2021/11/04	10	92.15	2	90.85	90.60	8	14,242	0.06%
2021/11/03	2	94.40	8	93.88	93.70	-6	14,336	-0.04%
2021/11/02	13	95.15	8	94.55	93.10	5	14,258	0.04%
2021/11/01	16	94.40	13	95.19	95.60	3	13,772	0.02%
2021/10/29	3	91.37	5	91.52	91.90	-2	13,483	-0.01%
2021/10/28	28	90.82	27	91.30	90.90	1	13,464	0.01%
2021/10/27	9	88.00	0	0.00	88.20	9	13,179	0.07%
2021/10/26	13.1	89.59	18	90.24	88.30	-4.9	13,181	-0.04%
2021/10/25	5	86.56	5	86.80	87.10	0	12,835	0.00%
2021/10/22	25	84.86	49	85.66	86.60	-24	12,899	-0.19%
2021/10/21	0	0.00	3	82.50	81.10	-3	12,593	-0.02%
2021/10/20	1	81.40	1	81.30	81.10	0	12,804	0.00%
2021/10/19	0	0.00	3	81.27	82.00	-3	12,849	-0.02%
2021/10/18	2	80.50	6	79.97	80.50	-4	12,887	-0.03%
2021/10/15	4	77.08	4	78.33	79.00	0	13,101	0.00%
2021/10/14	5	76.44	2	76.65	74.50	3	13,458	0.02%
2021/10/13	2	77.70	0	0.00	77.30	2	13,687	0.01%
2021/10/12	1	78.70	4	78.28	78.90	-3	13,570	-0.02%
2021/10/07	2	72.05	1	72.90	72.60	1	13,358	0.01%
2021/10/06	0	0.00	5	72.14	70.70	-5	13,536	-0.04%
2021/10/05	1	69.20	0	0.00	70.60	1	13,501	0.01%
2021/10/04	3	70.03	3	71.00	69.00	0	13,401	0.00%
2021/10/01	0	0.00	1	72.10	72.50	-1	13,377	-0.01%
2021/09/30	1	73.30	0	0.00	73.80	1	13,553	0.01%
2021/09/29	3	74.50	3	74.63	73.10	0	13,839	0.00%
2021/09/28	2.1	79.10	0	0.00	78.70	2.1	13,692	0.02%
2021/09/27	4	82.33	1	81.60	82.40	3	13,539	0.02%
2021/09/24	15	80.32	20	80.62	82.50	-5	13,495	-0.04%
2021/09/23	0	0.00	1	78.70	78.80	-1	13,274	-0.01%
2021/09/16	1	76.00	1	76.90	76.50	0	13,475	0.00%
2021/09/15	0	0.00	2	76.80	76.20	-2	13,604	-0.01%
2021/09/14	1	79.00	0	0.00	78.10	1	13,889	0.01%
2021/09/13	1	78.10	0	0.00	77.50	1	14,245	0.01%
2021/09/10	1	79.30	1	79.10	78.90	0	14,266	0.00%
2021/09/09	0	0.00	2	77.65	77.30	-2	14,264	-0.01%
2021/09/08	1	76.80	8	76.50	76.30	-7	14,439	-0.05%
2021/09/07	1	73.80	1	74.30	75.20	0	14,533	0.00%
2021/09/03	1	76.40	2	76.10	75.80	-1	14,783	-0.01%
2021/09/02	3.1	77.47	25	76.00	75.80	-21.9	14,745	-0.15%
2021/09/01	30	78.82	3	78.67	78.50	27	14,701	0.18%
2021/08/31	4	77.13	26	79.50	78.30	-22	14,683	-0.15%
2021/08/30	11	80.51	1	82.00	80.50	10	14,568	0.07%
2021/08/27	6	82.12	7	82.70	82.40	-1	14,439	-0.01%
2021/08/26	2	79.80	1	78.60	80.30	1	14,087	0.01%
2021/08/25	2	76.90	2	77.10	77.00	0	14,095	0.00%
2021/08/24	1	75.90	4	76.73	76.00	-3	14,144	-0.02%
2021/08/23	27	77.77	0	0.00	77.50	27	14,026	0.19%
2021/08/20	2	75.50	0	0.00	77.20	2	13,897	0.01%
2021/08/19	2	75.05	1.1	75.03	73.00	0.9	13,602	0.01%
2021/08/18	16	75.38	16	75.89	77.10	0	13,620	0.00%
2021/08/17	1.1	73.57	0	0.00	71.70	1.1	13,630	0.01%
2021/08/16	1.2	76.10	0	0.00	76.20	1.2	13,559	0.01%
2021/08/13	1	77.50	0	0.00	76.00	1	13,425	0.01%
2021/08/11	9	78.03	32.2	77.02	77.20	-23.2	13,660	-0.17%
2021/08/09	5	82.88	0	0.00	80.90	5	13,602	0.04%
2021/08/06	2	87.05	0	0.00	87.30	2	13,439	0.01%
2021/08/05	2.1	87.95	0	0.00	88.30	2.1	13,551	0.02%
2021/08/04	0	0.00	1	89.40	88.20	-1	13,790	-0.01%
2021/08/03	1	87.50	2	86.75	87.80	-1	13,794	-0.01%
2021/08/02	1	81.10	41	82.88	83.10	-40	13,646	-0.29%
2021/07/30	1	81.10	6	81.68	80.60	-5	13,528	-0.04%
2021/07/29	0.1	82.20	2	81.50	83.10	-2	13,469	-0.01%
2021/07/28	7	81.29	4	79.70	82.20	3	13,456	0.02%
2021/07/27	4.4	87.47	5	86.48	85.10	-0.6	13,395	0.00%
2021/07/26	5.5	89.55	5	88.76	89.70	0.5	13,392	0.00%
2021/07/23	1	87.10	0	0.00	87.20	1	13,495	0.01%
2021/07/22	3	88.47	7	87.97	86.70	-4	13,627	-0.03%
2021/07/21	11.5	86.66	8	85.74	84.70	3.5	13,517	0.03%
2021/07/20	7	89.17	3.1	92.46	91.70	3.9	13,586	0.03%
2021/07/19	2	89.00	6	87.62	89.60	-4	13,331	-0.03%
2021/07/15	3	84.57	1	85.00	83.80	2	13,148	0.02%
2021/07/14	2	85.40	0	0.00	85.10	2	13,153	0.02%
2021/07/13	1	85.20	8	85.96	85.80	-7	13,029	-0.05%
2021/07/12	10	83.69	5	84.28	84.20	5	12,905	0.04%
2021/07/09	2	82.40	7	82.80	83.20	-5	12,932	-0.04%
2021/07/08	6	81.57	3	81.17	82.10	3	12,967	0.02%
2021/07/07	6	81.40	7	82.21	81.60	-1	12,863	-0.01%
2021/07/06	6	81.70	2	81.10	80.10	4	12,696	0.03%
2021/07/05	1	75.20	3	76.40	77.50	-2	12,519	-0.02%
2021/06/30	2	73.35	2	73.60	74.60	0	12,526	0.00%
2021/06/28	0	0.00	1.1	75.48	75.60	-1.1	12,425	-0.01%
2021/06/25	4.1	72.98	0	0.00	73.40	4.1	12,329	0.03%
2021/06/24	2	73.70	1.2	73.28	73.50	0.9	12,357	0.01%
2021/06/23	5	75.12	7	75.54	74.80	-2	12,292	-0.02%
2021/06/22	2	72.15	2	72.65	72.40	0	12,022	0.00%
2021/06/21	0	0.00	1	69.80	70.40	-1	11,687	-0.01%
2021/06/18	3	70.53	0	0.00	70.60	3	11,698	0.03%
2021/06/17	2	71.00	3.3	71.00	71.20	-1.3	11,722	-0.01%
2021/06/16	3	69.40	3	70.23	69.30	0	11,791	0.00%
2021/06/15	0	0.00	5.5	66.86	67.80	-5.5	11,687	-0.05%
2021/06/10	6	64.30	1	65.20	64.00	5	11,777	0.04%
2021/06/09	1	64.90	5	64.96	65.00	-4	11,889	-0.03%
2021/06/08	3	65.63	5	64.90	64.80	-2	11,937	-0.02%
2021/06/07	5	63.80	10	63.90	64.10	-5	11,934	-0.04%
2021/06/04	1	64.40	2	64.85	64.30	-1	11,845	-0.01%
2021/06/03	0	0.00	1.4	65.41	65.80	-1.4	11,859	-0.01%
2021/06/02	1.4	65.13	3	65.83	64.30	-1.6	11,861	-0.01%
2021/06/01	9	63.97	1	63.20	64.00	8	11,763	0.07%
2021/05/28	27	61.47	1	61.70	61.50	26	11,730	0.22%
2021/05/27	2	61.25	27	61.11	60.80	-25	11,814	-0.21%
2021/05/26	30	61.33	1	61.40	62.00	29	11,829	0.25%
2021/05/25	10	60.90	22	60.67	62.10	-12	11,766	-0.10%
2021/05/21	2	57.50	0	0.00	57.60	2	11,816	0.02%
2021/05/20	8	59.40	0	0.00	57.50	8	11,905	0.07%
2021/05/19	10	56.79	10	56.33	56.80	0	11,823	0.00%
2021/05/18	0	0.00	14	55.70	55.80	-14	12,099	-0.12%
2021/05/17	0	0.00	4	52.75	52.20	-4	12,110	-0.03%
2021/05/14	11	57.16	3	57.37	56.80	8	11,978	0.07%
2021/05/13	22	56.43	13	56.12	55.20	9	11,918	0.08%
2021/05/12	7	55.16	40	55.00	54.50	-33	11,847	-0.28%
2021/05/11	11	56.95	2	55.80	55.30	9	11,750	0.08%
2021/05/10	5	60.02	0	0.00	59.90	5	12,020	0.04%
2021/05/07	0	0.00	2	61.00	61.40	-2	12,225	-0.02%
2021/05/06	3	58.97	0	0.00	59.00	3	12,352	0.02%
2021/05/05	6	60.32	4	60.68	58.90	2	12,507	0.02%
2021/05/04	15	60.63	16	60.78	60.50	-1	12,696	-0.01%
2021/05/03	10	64.42	3	66.40	63.00	7	12,729	0.05%
2021/04/29	9	69.14	7	69.41	66.40	2	12,823	0.02%
2021/04/28	11	65.49	3	65.50	65.70	8	12,537	0.06%
2021/04/27	2	63.05	2	62.65	62.30	0	12,354	0.00%
2021/04/26	18	62.72	7	63.33	62.80	11	12,303	0.09%
2021/04/23	0	0.00	23	60.29	61.40	-23	11,914	-0.19%
2021/04/22	8	57.06	4	58.10	55.90	4	11,783	0.03%
2021/04/21	4.6	58.02	3	58.37	57.30	1.6	11,799	0.01%
2021/04/20	0	57.00	4	57.20	57.40	-4	11,736	-0.03%
2021/04/19	1	55.50	0	0.00	55.60	1	11,704	0.01%
2021/04/16	3	55.13	3	55.40	55.20	0	11,708	0.00%
2021/04/15	0	0.00	14	54.82	56.00	-14	11,723	-0.12%
2021/04/14	8	52.54	3	52.93	52.90	5	11,656	0.04%
2021/04/13	3.2	54.23	6	54.42	54.00	-2.8	11,682	-0.02%
2021/04/12	22	54.52	2	54.80	54.60	20	12,037	0.17%
2021/04/09	10.2	55.72	2	55.70	55.30	8.2	12,358	0.07%
2021/04/08	3	56.27	0	0.00	57.00	3	12,227	0.02%
2021/04/07	0	0.00	6	56.18	56.70	-6	12,186	-0.05%
2021/04/01	0	0.00	4	55.00	55.00	-4	12,093	-0.03%
2021/03/31	0	0.00	4	54.85	55.10	-4	12,061	-0.03%
2021/03/29	2	54.25	5	54.20	54.20	-3	12,152	-0.02%
2021/03/26	0	0.00	8	54.21	54.50	-8	12,295	-0.07%
2021/03/25	1	53.70	0	0.00	53.30	1	12,454	0.01%
2021/03/24	0	0.00	2	54.50	54.30	-2	12,934	-0.02%
2021/03/23	11	53.74	0	0.00	53.40	11	13,027	0.08%
2021/03/19	1	54.60	23	54.12	54.80	-22	13,461	-0.16%
2021/03/18	8	53.45	1	53.90	53.90	7	13,316	0.05%
2021/03/17	15	52.83	12	53.54	52.60	3	13,694	0.02%
2021/03/16	9	53.06	8	53.06	53.50	1	13,719	0.01%
2021/03/15	1	50.60	2.3	51.33	52.10	-1.3	13,566	-0.01%
2021/03/12	4	49.46	0	0.00	50.40	4	13,435	0.03%
2021/03/11	1	51.10	0	0.00	51.10	1	13,364	0.01%
2021/03/10	2	49.25	0	0.00	49.20	2	13,455	0.01%
2021/03/09	1	49.85	0	0.00	49.40	1	13,567	0.01%
2021/03/08	3	49.58	1	49.15	49.20	2	13,596	0.01%
2021/03/04	1	50.20	0	0.00	50.20	1	13,548	0.01%
2021/03/02	2	50.90	22	51.90	50.80	-20	13,458	-0.15%
2021/02/26	1	50.10	0	0.00	50.50	1	13,419	0.01%
2021/02/25	0	0.00	60	51.00	51.10	-60	13,502	-0.44%
2021/02/24	15	50.31	20.7	49.96	49.70	-5.7	13,605	-0.04%
2021/02/23	13	51.85	0	0.00	51.40	13	13,783	0.09%
2021/02/22	13	53.33	16	53.98	53.00	-3	13,846	-0.02%
2021/02/19	32	52.24	26	53.03	52.60	6	13,716	0.04%
2021/02/18	1	52.00	8	51.05	52.60	-7	13,480	-0.05%
2021/02/17	20	49.26	2	49.90	49.35	18	13,096	0.14%
2021/02/05	22	48.13	0	0.00	48.05	22	12,921	0.17%
2021/02/04	7	48.93	0	0.00	48.50	7	12,838	0.05%
2021/02/03	30	48.98	0	0.00	49.90	30	12,713	0.24%
2021/02/02	12	49.80	46	49.62	49.60	-34	12,568	-0.27%
2021/02/01	80	50.21	37	50.03	50.50	43	12,400	0.35%
2021/01/29	0	0.00	2	49.90	49.10	-2	11,970	-0.02%
2021/01/28	2	47.90	2	48.40	47.20	0	11,788	0.00%
2021/01/27	10	49.74	14	49.95	49.55	-4	11,599	-0.03%
2021/01/26	0	0.00	2	49.75	49.25	-2	11,336	-0.02%
2021/01/25	10	48.83	11	48.80	48.60	-1	11,053	-0.01%
2021/01/22	2	46.85	5	47.26	48.10	-3	10,747	-0.03%
2021/01/21	0	0.00	9	45.30	45.35	-9	10,434	-0.09%
2021/01/20	1	44.00	0	0.00	43.35	1	10,307	0.01%
2021/01/15	32	44.33	41	45.52	44.30	-9	10,066	-0.09%
2021/01/14	1	45.25	30	45.30	45.25	-29	9,898	-0.29%
2021/01/13	0	0.00	28	46.35	46.05	-28	9,753	-0.29%
2021/01/12	6	46.12	2	46.00	46.30	4	9,641	0.04%
2021/01/11	1	47.70	2	47.35	47.80	-1	9,521	-0.01%
2021/01/08	11	47.31	12	47.46	47.45	-1	9,504	-0.01%
2021/01/06	8	48.22	35	47.77	47.05	-27	9,411	-0.29%
2021/01/05	33	49.32	2	48.83	49.00	31	9,338	0.33%
2021/01/04	6	48.26	53	48.56	48.50	-47	8,979	-0.52%
2020/12/31	2	45.68	0	0.00	45.80	2	8,581	0.02%
2020/12/30	1	45.50	0	0.00	45.95	1	8,502	0.01%
2020/12/29	2	45.95	0	0.00	45.65	2	8,427	0.02%
2020/12/28	1	46.70	0	0.00	46.65	1	8,355	0.01%
2020/12/25	2	44.85	0	0.00	45.30	2	8,273	0.02%
2020/12/23	0	0.00	2	46.45	45.85	-2	8,175	-0.02%
2020/12/22	29	46.79	4	46.25	45.50	25	8,084	0.31%
2020/12/21	1	48.00	4	46.48	48.20	-3	7,859	-0.04%
2020/12/18	28	47.18	19	48.01	46.10	9	7,645	0.12%
2020/12/17	10	46.03	0	0.00	46.30	10	7,137	0.14%
2020/12/16	37	46.57	7	46.90	46.90	30	6,983	0.43%
2020/12/15	18	43.99	22	43.85	43.80	-4	6,570	-0.06%
2020/12/14	3	45.90	11	45.69	46.00	-8	6,367	-0.13%
2020/12/11	6	45.08	8	45.59	45.40	-2	6,225	-0.03%
2020/12/10	1	43.45	7	43.31	43.45	-6	5,707	-0.11%
2020/12/09	1	41.90	0	0.00	42.20	1	5,573	0.02%
2020/12/08	10	43.00	0	0.00	42.85	10	5,507	0.18%
2020/12/07	2	43.25	1	42.90	42.90	1	5,773	0.02%
2020/12/04	23	42.88	3	43.28	43.05	20	5,885	0.34%
2020/12/03	0	0.00	5	43.30	42.75	-5	5,731	-0.09%
2020/12/02	1	42.40	1	43.05	42.55	0	5,636	0.00%
2020/12/01	0	0.00	2	42.45	42.50	-2	5,581	-0.04%
2020/11/27	0	0.00	3	41.75	41.75	-3	5,694	-0.05%
2020/11/25	4	41.73	5	42.30	41.90	-1	5,880	-0.02%
2020/11/24	0	0.00	1	42.30	42.10	-1	6,174	-0.02%
2020/11/23	15	42.83	11	42.85	42.80	4	6,054	0.07%
2020/11/20	12	41.62	8	41.89	41.90	4	5,885	0.07%
2020/11/19	2	40.43	5	40.34	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	4	40.04	39.95	-4	5,521	-0.07%
2020/11/17	1	38.95	0	0.00	38.90	1	5,601	0.02%
2020/11/09	1	39.90	0	0.00	39.80	1	7,407	0.01%
2020/11/05	4	39.86	2	40.30	39.30	2	7,547	0.03%
2020/11/04	0	0.00	3	39.37	39.45	-3	7,610	-0.04%
2020/11/02	1	37.75	0	0.00	38.60	1	7,743	0.01%
2020/10/23	2	38.75	0	0.00	38.85	2	7,975	0.03%
2020/10/21	2	38.50	0	0.00	38.45	2	8,166	0.02%
2020/10/16	4	39.25	0	0.00	38.60	4	8,510	0.05%
2020/10/14	0	0.00	4	39.48	39.65	-4	8,656	-0.05%
2020/10/13	1	37.05	1	38.05	38.10	0	8,795	0.00%
2020/10/12	1	37.80	0	0.00	37.50	1	8,885	0.01%
2020/10/08	1	38.70	0	0.00	38.35	1	8,979	0.01%
2020/10/06	0	0.00	1	39.10	39.05	-1	9,384	-0.01%
2020/10/05	0	0.00	1	38.45	38.55	-1	9,582	-0.01%
2020/09/29	1	37.85	0	0.00	37.75	1	9,976	0.01%
2020/09/28	2	37.93	0	0.00	37.90	2	10,155	0.02%
2020/09/25	6	37.51	1	37.85	37.60	5	10,413	0.05%
2020/09/24	2	38.68	0	0.00	38.55	2	10,511	0.02%
2020/09/22	1	39.90	0	0.00	40.05	1	11,084	0.01%
2020/09/18	1	40.55	0.2	40.85	40.70	0.8	11,199	0.01%
2020/09/17	5	40.97	1	41.60	40.85	4	11,195	0.04%
2020/09/15	0	0.00	100	42.12	41.65	-100	11,338	-0.88%
2020/09/14	1	41.95	11	41.65	41.70	-10	11,693	-0.09%
2020/09/11	0	0.00	3	40.68	41.10	-3	12,061	-0.02%
2020/09/10	13	41.40	10	42.26	40.80	3	12,189	0.02%
2020/09/09	9	41.13	1	41.00	41.15	8	12,078	0.07%
2020/09/08	2	40.00	0	0.00	40.00	2	11,968	0.02%
2020/09/07	1	40.60	0	0.00	40.10	1	12,136	0.01%
2020/09/03	100	41.74	0	0.00	41.00	100	12,619	0.79%
2020/09/02	10	41.30	10	41.55	41.15	0	13,279	0.00%
2020/09/01	4	40.80	0	0.00	40.60	4	13,354	0.03%
2020/08/25	1	38.95	2	40.10	40.10	-1	13,704	-0.01%
2020/08/24	0	0.00	1	39.00	38.95	-1	13,789	-0.01%
2020/08/21	4	38.38	0	0.00	38.50	4	14,062	0.03%
2020/08/20	15	38.46	10	37.13	38.50	5	14,188	0.04%
2020/08/19	17	41.05	2	40.20	40.10	15	14,272	0.11%
2020/08/18	11	42.05	14	41.00	41.20	-3	14,805	-0.02%
2020/08/14	20	43.40	20	43.60	43.55	0	15,665	0.00%
2020/08/13	10	42.15	7	43.29	44.00	3	16,035	0.02%
2020/08/11	0	0.00	32	40.99	41.30	-32	15,714	-0.20%
2020/08/10	1	40.70	0	0.00	40.60	1	15,931	0.01%
2020/08/07	6	40.46	0	0.00	40.20	6	16,099	0.04%
2020/08/06	0	0.00	1	41.20	41.10	-1	16,466	-0.01%
2020/08/03	1	40.85	1	41.05	41.20	0	17,674	0.00%
2020/07/31	1	40.60	0	0.00	40.85	1	17,766	0.01%
2020/07/30	0	0.00	2	41.20	41.40	-2	17,869	-0.01%
2020/07/29	0	0.00	1	40.50	40.90	-1	17,928	-0.01%
2020/07/28	2	40.05	0	0.00	39.45	2	17,901	0.01%
2020/07/23	3	41.80	0	0.00	42.00	3	17,960	0.02%
2020/07/22	0	0.00	17	42.52	42.80	-17	18,107	-0.09%
2020/07/21	0	0.00	16	41.25	41.50	-16	17,986	-0.09%
2020/07/20	3	38.90	7	39.29	39.65	-4	17,840	-0.02%
2020/07/17	3	39.62	5	39.54	39.85	-2	17,837	-0.01%
2020/07/16	2	43.30	1	43.10	43.25	1	17,635	0.01%
2020/07/15	25	42.75	23	42.54	42.50	2	17,423	0.01%
2020/07/14	6	42.98	0	0.00	42.50	6	17,379	0.03%
2020/07/13	5	43.51	2	43.63	44.50	3	17,295	0.02%
2020/07/10	18	42.48	3	42.55	42.50	15	17,133	0.09%
2020/07/09	7	41.70	0	0.00	41.95	7	16,925	0.04%
2020/07/08	0	0.00	1	43.60	43.85	-1	16,649	-0.01%
2020/07/07	2	43.90	0	0.00	43.50	2	16,597	0.01%
2020/07/06	6	43.90	27	44.82	44.00	-21	16,597	-0.13%
2020/07/03	8	43.34	0	0.00	43.00	8	16,418	0.05%
2020/07/02	0	0.00	5	42.50	43.95	-5	16,271	-0.03%
2020/07/01	0	0.00	3	42.17	41.95	-3	15,947	-0.02%
2020/06/24	8	40.52	0	0.00	40.50	8	15,616	0.05%
2020/06/22	0	0.00	63	41.07	40.55	-63	15,677	-0.40%
2020/06/19	4	40.83	4	40.99	40.50	0	15,803	0.00%
2020/06/18	5	39.64	3	39.10	40.60	2	15,511	0.01%
2020/06/16	1	38.40	1	38.60	38.75	0	15,016	0.00%
2020/06/15	6	37.89	0	0.00	37.70	6	15,009	0.04%
2020/06/11	3	37.80	0	0.00	38.20	3	14,908	0.02%
2020/06/10	5	37.11	0	0.00	38.05	5	14,791	0.03%
2020/06/09	14	39.10	11	38.50	37.35	3	14,569	0.02%
2020/06/08	3	40.38	3	40.25	40.55	0	13,891	0.00%
2020/06/05	0	0.00	1	40.65	40.80	-1	13,694	-0.01%
2020/06/04	1	40.40	1	40.75	40.35	0	13,703	0.00%
2020/06/03	0	0.00	1	41.15	41.10	-1	13,553	-0.01%
2020/06/02	6	41.29	15	41.16	41.00	-9	13,320	-0.07%
2020/06/01	4	41.08	5	41.85	41.85	-1	13,121	-0.01%
2020/05/29	2	41.35	3	41.20	40.60	-1	12,818	-0.01%
2020/05/28	0	0.00	11	41.11	40.55	-11	12,660	-0.09%
2020/05/27	4	41.78	5	42.03	41.60	-1	12,319	-0.01%
2020/05/26	18	42.18	5	42.05	41.70	13	12,135	0.11%
2020/05/25	30	42.21	12	42.18	42.30	18	11,780	0.15%
2020/05/22	26	39.88	15	39.65	39.80	11	11,043	0.10%
2020/05/21	5	38.59	13	39.53	38.85	-8	10,233	-0.08%
2020/05/20	33	37.95	50	38.45	39.05	-17	9,765	-0.17%
2020/05/19	1	36.40	3	36.83	36.30	-2	9,161	-0.02%
2020/05/18	1	35.45	12	35.68	36.10	-11	8,953	-0.12%
2020/05/15	25	36.64	22	35.75	35.80	3	8,840	0.03%
2020/05/14	2	37.30	4	37.31	36.50	-2	8,503	-0.02%
2020/05/13	1	36.15	9	36.76	37.45	-8	8,158	-0.10%
2020/05/12	53	35.91	50	35.30	35.85	3	7,777	0.04%
2020/05/11	1	34.85	0	0.00	34.90	1	7,351	0.01%
2020/05/08	0	0.00	8	33.34	33.00	-8	6,940	-0.12%
2020/05/07	0	0.00	8	31.78	31.95	-8	6,412	-0.12%
2020/05/06	0	0.00	1	31.05	31.25	-1	6,293	-0.02%
2020/05/04	29	30.37	0	0.00	30.55	29	6,093	0.48%
2020/04/30	0	0.00	1	31.00	31.00	-1	6,073	-0.02%
2020/04/29	2	30.83	2	30.73	30.75	0	6,055	0.00%
2020/04/28	2	31.00	17	30.94	30.95	-15	6,023	-0.25%
2020/04/27	22	30.14	18	30.64	30.80	4	5,969	0.07%
2020/04/24	3	29.07	3	29.00	28.95	0	5,749	0.00%
2020/04/22	0	0.00	1	27.65	28.10	-1	5,707	-0.02%
2020/04/21	8	28.18	3	28.35	27.80	5	5,660	0.09%
2020/04/20	2	28.90	2	28.98	28.85	0	5,640	0.00%
2020/04/17	8	29.24	5	29.01	28.75	3	5,625	0.05%
2020/04/16	23	28.99	26	29.20	29.10	-3	5,528	-0.05%
2020/04/15	6	28.15	6	28.20	28.15	0	5,394	0.00%
2020/04/14	1	27.75	4	27.86	27.90	-3	5,394	-0.06%
2020/04/13	4	27.65	2	27.60	27.50	2	5,393	0.04%
2020/04/10	3	27.82	71	27.79	27.80	-68	5,406	-1.26%
2020/04/09	18	27.73	13	27.70	27.60	5	5,419	0.09%
2020/04/08	16	26.39	3	26.35	26.80	13	5,307	0.24%
2020/04/07	52	25.75	8	25.76	25.90	44	5,205	0.85%
2020/04/06	5	25.10	22	24.97	25.20	-17	5,157	-0.33%
2020/04/01	0	0.00	1	24.90	24.95	-1	5,183	-0.02%
2020/03/31	9	24.83	7	24.84	24.70	2	5,167	0.04%
2020/03/30	6	24.87	6	25.12	25.10	0	5,085	0.00%
2020/03/27	25	24.60	7	24.66	24.60	18	4,988	0.36%
2020/03/26	3	23.98	5	24.06	24.05	-2	4,862	-0.04%
2020/03/25	11	24.84	17	25.09	24.30	-6	4,773	-0.13%
2020/03/24	0	0.00	5	23.75	23.75	-5	4,530	-0.11%
2020/03/23	2	21.55	5	21.80	21.60	-3	4,424	-0.07%
2020/03/20	2	22.80	0	0.00	22.60	2	4,426	0.05%
2020/03/19	5	22.00	6	22.32	21.00	-1	4,364	-0.02%
2020/03/18	1	22.50	0	0.00	22.40	1	4,298	0.02%
2020/03/17	5	22.46	21	22.29	22.00	-16	4,367	-0.37%
2020/03/16	8	23.89	17	23.30	23.70	-9	4,396	-0.20%
2020/03/13	5	23.80	11	23.70	25.00	-6	4,384	-0.14%
2020/03/12	1	26.10	0	0.00	26.15	1	4,318	0.02%
2020/03/11	1	28.15	0	0.00	28.25	1	4,250	0.02%
2020/03/10	13	28.06	0	0.00	28.40	13	4,285	0.30%
2020/03/09	8	29.26	0	0.00	29.00	8	4,176	0.19%
2020/03/06	4	30.26	0	0.00	30.30	4	4,136	0.10%
2020/03/04	0	0.00	2	30.20	30.30	-2	4,292	-0.05%
2020/02/27	1	31.60	26	31.33	30.90	-25	4,561	-0.55%
2020/02/25	0	0.00	4	30.90	31.10	-4	5,137	-0.08%
2020/02/21	0	0.00	7	31.26	31.20	-7	5,163	-0.14%
2020/02/20	0	0.00	5	31.15	31.05	-5	5,187	-0.10%
2020/02/19	5	30.85	0	0.00	31.05	5	5,182	0.10%
2020/02/17	1	30.30	0	0.00	30.35	1	5,173	0.02%
2020/02/10	2	29.13	0	0.00	29.15	2	5,744	0.03%
2020/02/04	1	29.60	0	0.00	29.55	1	6,353	0.02%
2020/01/30	0	0.00	1	29.90	29.00	-1	6,404	-0.02%
2020/01/17	4	31.61	0	0.00	31.40	4	6,288	0.06%
2020/01/14	10	31.40	0	0.00	31.40	10	6,372	0.16%
2020/01/10	2	30.43	0	0.00	30.50	2	6,455	0.03%
2020/01/09	3	30.70	0	0.00	30.60	3	6,472	0.05%
2020/01/08	3	30.60	8	30.65	30.55	-5	6,520	-0.08%
2020/01/07	1	31.20	0	0.00	31.10	1	6,774	0.01%
2020/01/03	3	31.72	0	0.00	31.70	3	7,075	0.04%
2020/01/02	11	31.99	0	0.00	31.90	11	7,116	0.15%
2019/12/30	2	31.05	0	0.00	31.05	2	7,215	0.03%
2019/12/24	2	30.73	0	0.00	30.75	2	7,495	0.03%
2019/12/23	6	30.80	0	0.00	30.75	6	7,493	0.08%
2019/12/19	2	30.85	0	0.00	31.20	2	7,447	0.03%
2019/12/18	3	30.77	0	0.00	31.10	3	7,423	0.04%
2019/12/17	3	30.78	0	0.00	30.95	3	7,381	0.04%
2019/12/16	5	30.80	0	0.00	31.00	5	7,349	0.07%
2019/12/12	1	30.60	0	0.00	30.20	1	7,172	0.01%
2019/12/09	1	31.65	0.9	31.45	31.35	0.1	6,856	0.00%
2019/12/05	0	0.00	1	32.00	31.90	-1	6,892	-0.01%
2019/12/02	0	0.00	10	31.45	31.30	-10	6,883	-0.15%
2019/11/28	5	32.75	0	0.00	32.70	5	6,789	0.07%
2019/11/22	10	32.90	0	0.00	32.55	10	6,450	0.16%
2019/11/20	4	32.00	0	0.00	31.50	4	6,381	0.06%
2019/11/19	3	32.10	0	0.00	32.00	3	6,753	0.04%
2019/11/18	7	31.83	0	0.00	32.05	7	6,768	0.10%
2019/11/13	0	0.00	1	32.00	31.80	-1	6,794	-0.01%
2019/11/11	10	32.90	2	32.90	32.55	8	6,729	0.12%
2019/11/08	15	32.75	2	32.80	32.85	13	6,584	0.20%
2019/11/06	1	32.70	0	0.00	32.15	1	6,253	0.02%
2019/11/05	1	32.35	3	32.53	32.75	-2	6,175	-0.03%
2019/11/04	5	31.70	3	32.05	32.05	2	5,941	0.03%
2019/10/31	1	30.10	0	0.00	29.95	1	5,708	0.02%
2019/10/29	0	0.00	3	31.55	30.50	-3	5,603	-0.05%
2019/10/25	0	0.00	3	31.95	31.55	-3	5,527	-0.05%
2019/10/24	1	31.70	5	31.70	31.75	-4	5,522	-0.07%
2019/10/23	5	31.69	0	0.00	31.50	5	5,547	0.09%
2019/10/22	5	32.12	1	32.35	32.00	4	5,538	0.07%
2019/10/21	0	0.00	1	32.00	32.05	-1	5,473	-0.02%
2019/10/17	0	0.00	3	30.90	31.35	-3	5,366	-0.06%
2019/10/16	0	0.00	1	31.20	30.85	-1	5,349	-0.02%
2019/10/15	2	31.33	25	31.60	30.90	-23	5,293	-0.43%
2019/10/14	23	30.95	206	30.75	31.00	-183	5,017	-3.65%	大賣/鉅額交易
2019/10/09	0	0.00	2	30.68	30.70	-2	4,732	-0.04%
2019/10/08	10	30.70	0	0.00	30.70	10	4,734	0.21%
2019/10/07	92	30.74	2	30.60	30.90	90	4,709	1.91%
2019/10/04	26	29.98	5	29.90	29.80	21	4,594	0.46%
2019/10/03	162	29.70	74	29.99	30.10	88	4,570	1.93%	大買/
2019/09/27	1	28.25	1	28.30	28.15	0	4,302	0.00%
2019/09/12	0	0.00	1	29.00	29.00	-1	4,640	-0.02%
2019/09/10	9	28.48	9	28.47	29.00	0	4,647	0.00%
2019/09/06	2	29.35	0	0.00	29.40	2	4,527	0.04%
2019/09/03	2	28.88	1	29.15	28.95	1	4,617	0.02%
2019/08/30	1	28.00	1	28.25	27.90	0	4,556	0.00%
2019/08/29	3	28.03	1	28.15	27.90	2	4,525	0.04%
2019/08/27	14	28.48	0	0.00	28.00	14	4,599	0.30%
2019/08/23	18	30.22	3	30.42	30.30	15	4,475	0.34%
2019/08/22	10	31.56	5	31.37	30.80	5	4,316	0.12%
2019/08/21	1	33.50	1	33.85	34.00	0	3,965	0.00%
2019/08/19	1	33.75	3	33.80	33.85	-2	3,993	-0.05%
2019/08/13	1	32.05	0	0.00	32.35	1	4,226	0.02%
2019/08/08	0	0.00	6	32.05	32.00	-6	4,308	-0.14%
2019/08/07	0	0.00	2	32.20	31.60	-2	4,338	-0.05%
2019/08/06	2	32.00	0	0.00	32.00	2	4,444	0.05%
2019/08/02	1	32.85	0	0.00	32.80	1	4,542	0.02%
2019/08/01	0	0.00	1	34.20	33.90	-1	4,559	-0.02%
2019/07/31	0	0.00	2	34.00	34.40	-2	4,588	-0.04%
2019/07/30	1	33.85	3	34.35	34.00	-2	4,598	-0.04%
2019/07/29	1	34.50	0	0.00	34.50	1	4,631	0.02%
2019/07/22	3	34.85	2	34.93	34.80	1	4,803	0.02%
2019/07/19	3	34.87	3	34.92	34.70	0	4,859	0.00%
2019/07/18	1	34.60	1	34.65	34.60	0	4,903	0.00%
2019/07/17	2	35.15	1	35.35	35.05	1	4,961	0.02%
2019/07/16	5	35.29	3	35.42	35.20	2	5,080	0.04%
2019/07/15	8	35.53	4	35.43	35.35	4	5,215	0.08%
2019/07/12	1	35.15	1	35.30	35.25	0	5,313	0.00%
2019/07/11	1	34.90	0	0.00	34.65	1	5,449	0.02%
2019/07/04	0	0.00	1	34.30	34.60	-1	6,265	-0.02%
2019/06/11	2	31.90	0	0.00	31.70	2	7,877	0.03%
2019/06/04	0	0.00	3.5	31.26	31.10	-3.5	8,331	-0.04%
2019/05/30	2	31.95	11	32.67	31.95	-9	8,176	-0.11%
2019/05/29	10	32.70	0	0.00	32.70	10	8,135	0.12%
2019/05/28	9	31.22	8	31.20	31.10	1	8,068	0.01%
2019/05/23	1	31.50	0	0.00	30.80	1	8,036	0.01%
2019/05/21	0	0.00	1	33.15	33.25	-1	7,838	-0.01%
2019/05/17	0	0.00	2	34.45	34.50	-2	7,864	-0.03%
2019/05/16	3	34.25	0	0.00	34.05	3	7,855	0.04%
2019/05/10	2	34.20	0	0.00	33.95	2	7,912	0.03%
2019/05/09	1	35.50	0	0.00	35.05	1	7,883	0.01%
2019/05/08	0	0.00	2	36.40	36.60	-2	7,993	-0.03%
2019/05/06	8	36.60	0	0.00	36.70	8	8,284	0.10%
2019/05/03	0	0.00	2	37.40	37.90	-2	8,241	-0.02%
2019/04/30	38	36.20	2	36.30	36.95	36	8,159	0.44%
2019/04/29	38	36.25	0	0.00	36.25	38	8,146	0.47%
2019/04/26	1	37.00	0	0.00	37.00	1	8,183	0.01%
2019/04/25	7	38.35	10	38.02	37.85	-3	8,169	-0.04%
2019/04/24	0	0.00	2	37.90	37.55	-2	8,154	-0.02%
2019/04/19	3	38.27	1	38.10	38.35	2	8,029	0.02%
2019/04/18	24	38.17	23	37.55	37.35	1	7,983	0.01%
2019/04/17	3	37.70	58	37.91	37.50	-55	7,919	-0.69%
2019/04/16	16	37.99	72	37.58	37.35	-56	7,788	-0.72%
2019/04/15	23	37.31	10	37.50	37.15	13	7,682	0.17%
2019/04/12	2	35.85	0	0.00	36.30	2	7,588	0.03%
2019/04/11	4	36.58	1	36.25	36.20	3	7,488	0.04%
2019/04/10	13	37.81	13	37.73	37.25	0	7,275	0.00%
2019/04/09	3	37.55	1	36.80	37.20	2	6,956	0.03%
2019/03/29	48	33.97	51	34.60	34.50	-3	6,158	-0.05%
2019/03/28	3	34.15	0	0.00	34.60	3	6,093	0.05%
2019/03/26	4	33.78	0	0.00	33.60	4	6,351	0.06%
2019/03/21	10	35.80	10	35.47	35.10	0	6,491	0.00%
2019/03/20	0	0.00	4	34.36	34.55	-4	7,202	-0.06%
2019/03/19	3	33.67	0	0.00	33.35	3	7,144	0.04%
2019/03/15	3	33.75	0	0.00	34.10	3	7,280	0.04%
2019/03/13	5	34.35	8	34.65	34.05	-3	7,331	-0.04%
2019/03/12	11	33.99	2	34.70	34.70	9	7,213	0.12%
2019/02/20	0	0.00	1	33.25	33.10	-1	8,506	-0.01%
2019/02/12	0	0.00	15	32.47	32.40	-15	9,372	-0.16%
2019/01/30	10	32.35	5	32.15	32.15	5	9,556	0.05%
2019/01/29	12	32.24	2	32.45	32.45	10	9,548	0.10%
2019/01/28	0	0.00	1	31.80	32.10	-1	9,420	-0.01%
2019/01/25	0	0.00	2	30.80	30.80	-2	9,325	-0.02%
2019/01/21	0	0.00	6	29.64	29.75	-6	9,400	-0.06%
2019/01/18	3	29.00	1	29.10	29.55	2	9,444	0.02%
2019/01/17	1	29.30	0	0.00	29.20	1	9,525	0.01%
2019/01/16	13	29.75	243	29.72	29.85	-230	9,492	-2.42%	大賣/鉅額交易
2019/01/15	5	30.30	0	0.00	30.30	5	9,452	0.05%
2019/01/11	1	30.10	82	29.76	29.55	-81	9,515	-0.85%
2019/01/10	12	30.97	3	30.82	30.70	9	9,456	0.10%
2019/01/09	2	30.40	1	30.60	30.55	1	9,464	0.01%
2019/01/04	2	29.23	0	0.00	29.00	2	9,580	0.02%
2019/01/02	0	0.00	5	30.35	30.25	-5	9,698	-0.05%
2018/12/20	9	30.95	9	31.28	29.70	0	10,349	0.00%
2018/12/19	0	0.00	1	31.85	31.85	-1	10,170	-0.01%
2018/12/17	30	31.53	0	0.00	32.20	30	10,053	0.30%
2018/12/14	275	32.13	5	32.46	31.85	270	10,062	2.68%	大買/鉅額交易
2018/12/13	46	35.13	116	34.40	33.50	-70	9,881	-0.71%	大賣/
2018/12/11	110	32.02	40	32.55	32.00	70	8,820	0.79%	大買/
2018/12/06	1	31.15	0	0.00	31.70	1	8,775	0.01%
2018/12/05	0	0.00	2	32.70	32.70	-2	8,855	-0.02%
2018/12/04	2	33.48	0	0.00	33.45	2	8,873	0.02%
2018/12/03	0	0.00	10	33.35	33.50	-10	8,805	-0.11%
2018/11/30	1	31.90	0	0.00	31.70	1	8,545	0.01%
2018/11/28	0	0.00	15	32.60	31.80	-15	8,697	-0.17%
2018/11/23	0	0.00	199	30.96	29.85	-199	8,610	-2.31%	大賣/鉅額交易
2018/11/22	0	0.00	58	31.53	31.50	-58	8,498	-0.68%
2018/11/21	61	31.23	110	31.94	32.25	-49	8,561	-0.57%	大賣/
2018/11/20	214	31.60	15	32.10	31.60	199	8,677	2.29%	大買/鉅額交易
2018/11/19	137	31.94	0	0.00	32.00	137	8,643	1.58%	大買/鉅額交易
2018/11/15	0	0.00	7	30.55	30.40	-7	8,445	-0.08%
2018/11/14	2	29.88	6	30.25	30.40	-4	8,442	-0.05%
2018/11/13	16	28.53	16	28.19	29.30	0	8,313	0.00%
2018/11/12	2	28.38	7	28.83	28.20	-5	8,185	-0.06%
2018/11/09	29	28.08	26	27.97	28.30	3	8,118	0.04%
2018/11/08	2	27.90	0	0.00	27.90	2	8,008	0.02%
2018/11/05	2	25.80	2	26.10	26.05	0	8,003	0.00%
2018/11/02	5	25.95	0	0.00	26.30	5	8,026	0.06%
2018/10/24	0	0.00	1	24.00	24.00	-1	8,016	-0.01%
2018/10/17	1	24.50	0	0.00	23.70	1	8,998	0.01%
2018/10/12	2	24.00	0	0.00	24.00	2	9,258	0.02%
2018/10/09	2	26.50	0	0.00	26.20	2	9,330	0.02%
2018/10/05	7	25.95	0	0.00	26.20	7	9,945	0.07%
2018/10/01	7	31.66	0	0.00	31.50	7	10,872	0.06%
2018/09/19	2	31.80	0	0.00	31.30	2	10,761	0.02%
2018/09/07	0	0.00	10	33.30	33.30	-10	10,656	-0.09%
2018/09/05	1	34.50	0	0.00	34.50	1	10,714	0.01%
2018/08/31	11	36.40	0	0.00	36.70	11	10,639	0.10%
2018/08/30	2	36.20	0	0.00	36.20	2	10,625	0.02%
2018/08/14	0	0.00	1	35.85	36.85	-1	12,134	-0.01%
2018/08/13	1	35.00	0	0.00	35.50	1	12,287	0.01%
2018/08/09	0	0.00	1	38.90	38.60	-1	12,281	-0.01%
2018/08/06	1	38.65	1	38.45	38.35	0	12,517	0.00%
2018/08/03	0	0.00	2	39.03	39.00	-2	12,550	-0.02%
2018/08/02	60	37.81	54	38.00	37.65	6	12,638	0.05%
2018/08/01	1	39.50	8	39.41	39.10	-7	12,681	-0.06%
2018/07/31	1	39.15	4	38.84	39.25	-3	12,843	-0.02%
2018/07/30	1	40.25	0	0.00	38.85	1	13,019	0.01%
2018/07/26	9	40.29	16	40.30	40.70	-7	12,803	-0.05%
2018/07/25	0	0.00	35	38.81	37.90	-35	12,359	-0.28%
2018/07/24	0	0.00	2	38.05	38.30	-2	12,307	-0.02%
2018/07/20	2	38.75	3	38.77	38.35	-1	12,460	-0.01%
2018/07/19	2	37.45	1	37.15	37.15	1	12,298	0.01%
2018/07/18	0	0.00	1	38.10	37.80	-1	12,405	-0.01%
2018/07/17	5	38.70	0	0.00	38.90	5	12,362	0.04%
2018/07/16	19	38.79	6	38.59	38.65	13	12,343	0.11%
2018/07/13	20	37.88	18	37.89	37.05	2	11,991	0.02%
2018/07/12	4	37.39	3	37.47	37.55	1	11,975	0.01%
2018/07/11	81	36.95	88	36.88	37.15	-7	11,380	-0.06%
2018/07/10	0	0.00	1	33.80	33.80	-1	10,879	-0.01%
2018/07/04	0	0.00	1	32.85	32.70	-1	12,447	-0.01%
2018/07/03	1	32.20	1	32.35	32.10	0	13,006	0.00%
2018/07/02	1	33.30	0	0.00	33.10	1	13,314	0.01%
2018/06/28	0	0.00	1	33.90	33.70	-1	13,502	-0.01%
2018/06/26	1	33.05	0	0.00	33.30	1	13,867	0.01%
2018/06/25	3	34.50	1	34.45	33.80	2	13,903	0.01%
2018/06/22	1	33.15	2	33.78	33.20	-1	13,990	-0.01%
2018/06/21	1	33.30	6	33.46	33.50	-5	14,047	-0.04%
2018/06/20	7	32.71	0	0.00	32.60	7	14,114	0.05%
2018/06/19	6	34.20	1	33.85	33.75	5	14,119	0.04%
2018/06/15	2	35.63	3	35.77	35.20	-1	14,158	-0.01%
2018/06/13	2	34.90	0	0.00	34.70	2	14,041	0.01%
2018/06/11	3	35.82	0	0.00	35.40	3	13,952	0.02%
2018/06/05	1	35.95	0	0.00	35.75	1	13,586	0.01%
2018/06/04	0	0.00	25	36.69	36.30	-25	13,518	-0.18%
2018/06/01	26	36.20	7	35.95	36.20	19	13,373	0.14%
2018/05/31	1	34.80	0	0.00	34.25	1	13,216	0.01%
2018/05/30	2	34.35	0	0.00	34.40	2	13,214	0.02%
2018/05/29	2	35.88	6	36.05	35.20	-4	13,382	-0.03%
2018/05/28	0	0.00	5	34.87	34.90	-5	13,185	-0.04%
2018/05/25	3	33.55	2	33.15	33.10	1	12,886	0.01%
2018/05/24	0	0.00	1	34.35	34.00	-1	12,837	-0.01%
2018/05/23	4	34.29	1	34.30	34.05	3	12,805	0.02%
2018/05/22	0	0.00	1	33.75	35.20	-1	12,626	-0.01%
2018/05/21	1	30.75	1	31.85	32.00	0	12,098	0.00%
2018/05/17	1	31.05	0	0.00	30.85	1	11,992	0.01%
2018/05/09	3	31.20	0	0.00	31.40	3	13,108	0.02%
2018/05/07	7	31.75	0	0.00	31.20	7	14,808	0.05%
2018/04/26	3	33.57	3	34.05	32.00	0	15,227	0.00%
2018/04/24	5	34.27	3	34.33	34.00	2	15,052	0.01%
2018/04/18	1	35.25	0	0.00	34.70	1	14,658	0.01%
2018/04/17	2	36.28	0	0.00	35.50	2	14,648	0.01%
2018/04/16	0	0.00	1	37.35	37.60	-1	14,689	-0.01%
2018/04/13	75	36.22	0	0.00	36.30	75	14,611	0.51%
2018/04/12	1	36.10	0	0.00	36.20	1	14,567	0.01%
2018/04/11	5	37.22	0	0.00	35.30	5	14,156	0.04%
2018/04/10	0	0.00	5	38.40	38.20	-5	13,821	-0.04%
2018/04/09	7	40.93	1	41.00	40.50	6	13,502	0.04%
2018/04/03	2	45.73	2	46.05	45.00	0	13,180	0.00%
2018/03/31	1	50.30	0	0.00	49.80	1	12,835	0.01%
2018/03/30	1	50.10	7	48.74	50.00	-6	12,756	-0.05%
2018/03/29	0	0.00	1	49.35	48.25	-1	12,456	-0.01%
2018/03/28	1	48.90	0	0.00	48.90	1	12,459	0.01%
2018/03/27	10	49.56	8	49.84	49.85	2	12,570	0.02%
2018/03/26	1	47.50	2	48.40	48.40	-1	12,396	-0.01%
2018/03/23	2	47.00	0	0.00	47.00	2	12,330	0.02%
2018/03/21	0	0.00	4	48.89	48.50	-4	12,226	-0.03%
2018/03/20	0	0.00	3	47.02	47.60	-3	12,144	-0.02%
2018/03/19	0	0.00	2	47.00	46.90	-2	12,264	-0.02%
2018/03/16	0	0.00	3	46.18	47.10	-3	12,420	-0.02%
2018/03/15	1	45.15	0	0.00	45.25	1	12,521	0.01%
2018/03/14	2	45.35	1	45.25	45.15	1	12,655	0.01%
2018/03/12	10	46.45	0	0.00	45.60	10	13,218	0.08%
2018/03/09	2	46.20	0	0.00	45.95	2	13,279	0.02%
2018/03/08	0	0.00	1	45.10	44.60	-1	13,215	-0.01%
2018/03/07	4	44.71	0	0.00	44.15	4	13,213	0.03%
2018/03/06	0	0.00	3	45.12	45.50	-3	13,345	-0.02%
2018/03/05	0	0.00	2	44.60	44.30	-2	13,349	-0.01%
2018/03/02	2	44.13	12	44.29	44.55	-10	13,462	-0.07%
2018/03/01	7	46.61	25	46.19	46.10	-18	13,309	-0.14%
2018/02/26	1	47.80	0	0.00	47.60	1	13,472	0.01%
2018/02/23	28	47.86	0	0.00	47.80	28	13,931	0.20%
2018/02/22	3	48.70	0	0.00	48.10	3	14,128	0.02%
2018/02/21	3	48.77	1	48.95	50.50	2	14,260	0.01%
2018/02/09	1	45.80	4	44.70	46.50	-3	15,312	-0.02%
2018/02/08	1	47.95	1	47.80	47.50	0	16,522	0.00%
2018/02/07	0	0.00	5	49.11	49.00	-5	17,249	-0.03%
2018/02/06	2	46.50	0	0.00	46.50	2	17,155	0.01%
2018/02/05	2	47.93	1	48.45	48.50	1	16,883	0.01%
2018/02/02	5	50.20	7	49.70	49.70	-2	16,783	-0.01%
2018/02/01	14	51.26	10	52.90	51.40	4	16,594	0.02%
2018/01/31	27	56.19	13	54.74	53.10	14	16,249	0.09%
2018/01/30	1	54.20	1	53.90	53.10	0	14,707	0.00%
2018/01/29	1	51.60	3	51.63	51.50	-2	14,188	-0.01%
2018/01/26	1	49.85	0	0.00	49.85	1	14,070	0.01%
2018/01/24	0	0.00	2	50.90	51.20	-2	14,062	-0.01%
2018/01/23	2	51.50	1	54.50	50.30	1	14,143	0.01%
2018/01/22	2	51.55	4	50.80	53.40	-2	13,899	-0.01%
2018/01/16	1	48.10	0	0.00	48.15	1	13,914	0.01%
2018/01/15	2	48.60	2	48.93	48.60	0	13,971	0.00%
2018/01/12	0	0.00	1	50.60	49.95	-1	13,983	-0.01%
2018/01/10	0	0.00	3	49.03	49.40	-3	13,737	-0.02%
2018/01/09	1	46.95	0	0.00	46.90	1	13,549	0.01%
2018/01/08	1	47.25	3	47.52	47.50	-2	13,458	-0.01%
2018/01/05	2	46.35	1	46.10	46.30	1	13,568	0.01%
2018/01/04	2	45.73	0	0.00	45.80	2	13,668	0.01%
2018/01/02	3	46.05	3	45.60	45.55	0	13,633	0.00%