元太 (8069)-凱基-新豐券商分點個股進出

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
208.0
漲跌
▼1.5
漲幅
-0.72%
成交量
3,248張
產業
上櫃光電類股
1439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-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	211.50	2	211.50	208.00	-1	7,297	-0.01%
2024/05/08	2	209.25	0	0.00	209.50	2	7,447	0.03%
2024/05/06	0	0.00	0	217.50	218.00	0	7,669	0.00%
2024/05/02	4	216.00	5	217.10	216.00	-1	8,247	-0.01%
2024/04/30	2	212.00	0	0.00	210.00	2	8,213	0.02%
2024/04/29	5	221.60	0	0.00	220.50	5	8,180	0.06%
2024/04/26	1	227.50	1	225.50	227.50	0	8,103	0.00%
2024/04/25	3	216.50	4	217.13	216.50	-1	8,015	-0.01%
2024/04/24	1	212.50	0	0.00	209.00	1	7,906	0.01%
2024/04/23	2	207.50	0	0.00	208.00	2	7,910	0.03%
2024/04/22	0	0.00	6	204.50	207.00	-6	7,885	-0.08%
2024/04/19	3	218.67	2	217.00	215.00	1	7,795	0.01%
2024/04/17	3.1	228.34	0	0.00	229.00	3.1	7,574	0.04%
2024/04/16	0.1	236.00	0	0.00	237.00	0.1	7,500	0.00%
2024/04/15	4	242.25	0	0.00	241.00	4	7,467	0.05%
2024/04/11	0	0.00	0.1	238.00	242.00	-0.1	7,431	0.00%
2024/04/10	2	240.00	2	235.50	240.00	0	7,391	0.00%
2024/04/09	0.1	228.00	0	0.00	231.00	0.1	7,358	0.00%
2024/04/08	3	232.50	4	232.75	232.00	-1	7,348	-0.01%
2024/04/02	1	227.00	0	0.00	230.00	1	7,325	0.01%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/27	0	228.00	0	0.00	228.00	0	7,924	0.00%
2024/03/25	0	0.00	1	238.00	237.00	-1	7,892	-0.01%
2024/03/22	1	234.00	4	236.50	236.50	-3	7,858	-0.04%
2024/03/21	0	0.00	1	241.00	236.50	-1	7,785	-0.01%
2024/03/19	0	0.00	0	241.00	239.50	0	7,963	0.00%
2024/03/18	5	244.50	5	238.70	244.50	0	7,934	0.00%
2024/03/14	0	0.00	1	234.00	235.50	-1	7,900	-0.01%
2024/03/13	1	233.50	1	237.50	230.50	0	7,846	0.00%
2024/03/12	6	236.17	5	233.50	236.00	1	7,793	0.01%
2024/03/08	2	220.25	2	220.50	222.50	0	7,635	0.00%
2024/03/07	0	0.00	2	235.00	240.00	-2	7,314	-0.03%
2024/03/06	2	240.25	2	243.50	241.00	0	7,264	0.00%
2024/03/05	1	242.00	0	0.00	241.00	1	7,259	0.01%
2024/03/04	1	246.50	0	0.00	246.50	1	7,191	0.01%
2024/03/01	3	252.50	4.2	249.73	253.00	-1.2	7,109	-0.02%
2024/02/29	6	244.42	7	237.72	246.00	-1	6,948	-0.01%
2024/02/27	0	0.00	3	222.84	230.00	-3	6,664	-0.05%
2024/02/26	1	222.50	0	0.00	223.50	1	6,590	0.02%
2024/02/22	1	233.00	1	233.00	233.00	0	6,498	0.00%
2024/02/20	2	223.25	2	226.00	228.50	0	6,446	0.00%
2024/02/16	0	0.00	2	230.50	226.00	-2	6,577	-0.03%
2024/02/15	0	0.00	3	228.00	229.00	-3	6,481	-0.05%
2024/02/05	1	213.00	2.2	214.20	217.00	-1.2	6,278	-0.02%
2024/02/02	0	0.00	0	215.00	214.00	0	6,223	0.00%
2024/02/01	4.1	213.99	4.9	214.56	213.50	-0.8	6,168	-0.01%
2024/01/31	6	211.17	4	217.50	208.00	2	6,050	0.03%
2024/01/30	1	211.01	0	0.00	212.00	1	5,985	0.02%
2024/01/29	6	215.49	7	215.79	216.00	-1	5,987	-0.02%
2024/01/26	13	217.85	20	212.25	217.00	-7	5,799	-0.12%
2024/01/25	10	200.50	11.1	197.93	200.50	-1.1	5,280	-0.02%
2024/01/24	3.1	193.66	4	199.00	193.50	-0.9	5,127	-0.02%
2024/01/23	0	0.00	7	193.36	195.50	-7	5,071	-0.14%
2024/01/22	1	188.00	0	0.00	187.50	1	4,994	0.02%
2024/01/19	2	187.00	1.1	190.81	187.00	0.9	4,987	0.02%
2024/01/17	1	183.00	0	0.00	182.50	1	4,926	0.02%
2024/01/16	0.1	185.72	0	0.00	186.00	0.1	4,946	0.00%
2024/01/12	0	0.00	1	185.50	187.50	-1	5,205	-0.02%
2024/01/10	2	186.50	0	0.00	187.00	2	5,293	0.04%
2024/01/08	3	192.68	5	194.50	192.00	-2	5,267	-0.04%
2024/01/05	3	190.50	0.1	190.00	189.50	2.9	5,249	0.06%
2024/01/04	2	187.50	0	0.00	188.00	2	5,308	0.04%
2024/01/03	2	189.25	3	190.50	189.50	-1	5,427	-0.02%
2024/01/02	1	194.50	0	0.00	195.00	1	5,495	0.02%
2023/12/28	1	200.00	1	201.50	201.50	0	5,510	0.00%
2023/12/27	2	201.50	10	200.55	203.00	-8	5,510	-0.15%
2023/12/26	2	194.50	0	0.00	193.50	2	5,340	0.04%
2023/12/25	0	0.00	0	198.00	197.00	0	5,297	0.00%
2023/12/22	3	193.17	14	196.32	197.00	-11	5,205	-0.21%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/20	0	179.50	0	0.00	181.00	0	4,888	0.00%
2023/12/19	0	0.00	1	179.00	177.00	-1	4,911	-0.02%
2023/12/15	0	0.00	1	182.50	180.00	-1	5,028	-0.02%
2023/12/14	1	177.50	1	180.50	181.00	0	4,950	0.00%
2023/12/11	2	176.50	1	176.50	176.00	1	4,983	0.02%
2023/12/08	1	179.03	0	0.00	178.50	1	5,027	0.02%
2023/12/05	1	179.00	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0	182.00	1	181.50	181.00	-1	5,328	-0.02%
2023/12/01	1	180.00	0	0.00	180.50	1	5,345	0.02%
2023/11/30	0	0.00	5	180.70	183.00	-5	5,332	-0.09%
2023/11/29	1	177.50	0	0.00	178.50	1	5,283	0.02%
2023/11/21	1.1	176.63	0	0.00	176.00	1.1	5,460	0.02%
2023/11/20	1	177.50	0	0.00	177.50	1	5,505	0.02%
2023/11/17	1	179.00	2	181.00	181.00	-1	5,543	-0.02%
2023/11/16	2	176.00	3	179.33	180.50	-1	5,583	-0.02%
2023/11/15	0.2	179.50	0	0.00	180.00	0.2	5,481	0.00%
2023/11/13	3	174.50	3	175.33	174.50	0	6,164	0.00%
2023/11/09	0	0.00	2	173.50	172.50	-2	6,645	-0.03%
2023/11/06	1	180.00	3	176.17	173.00	-2	6,738	-0.03%
2023/11/02	3	172.33	0	0.00	172.00	3	6,707	0.04%
2023/10/23	4	170.00	0	0.00	168.00	4	7,307	0.05%
2023/10/20	0.1	174.00	1	176.50	173.00	-0.9	7,205	-0.01%
2023/10/18	6	180.75	6	179.58	180.00	0	7,122	0.00%
2023/10/17	1.4	180.44	0	0.00	178.50	1.4	7,183	0.02%
2023/10/12	0	0.00	1	184.50	185.00	-1	7,245	-0.01%
2023/10/06	0	0.00	1	186.00	182.00	-1	7,202	-0.01%
2023/09/25	1	181.00	1	183.50	182.00	0	7,373	0.00%
2023/09/21	1	178.00	0	0.00	178.00	1	7,579	0.01%
2023/09/20	0	0.00	1	183.50	180.00	-1	7,664	-0.01%
2023/09/19	1	181.00	2	182.75	181.00	-1	7,767	-0.01%
2023/09/18	2	178.00	5	178.00	178.50	-3	8,282	-0.04%
2023/09/15	2	181.25	0	0.00	180.00	2	8,323	0.02%
2023/09/14	5	182.50	4	182.50	182.50	1	8,376	0.01%
2023/09/13	1	176.00	1	174.50	174.00	0	8,346	0.00%
2023/09/12	2	173.75	1.3	172.50	172.00	0.8	8,365	0.01%
2023/09/11	1	180.49	2	179.25	178.50	-1	8,287	-0.01%
2023/09/08	2.1	179.05	0	0.00	179.50	2.1	8,389	0.03%
2023/09/07	0.2	185.50	0	0.00	183.50	0.2	8,546	0.00%
2023/09/06	2	186.50	0	0.00	186.50	2	8,648	0.02%
2023/09/05	1	185.00	0	0.00	185.00	1	8,865	0.01%
2023/09/04	3	184.00	0	0.00	184.00	3	8,982	0.03%
2023/09/01	4	186.00	6	187.17	188.00	-2	9,011	-0.02%
2023/08/31	1.1	182.52	0	0.00	182.50	1.1	9,077	0.01%
2023/08/30	2	184.46	1	184.00	182.50	1	9,211	0.01%
2023/08/28	1	181.50	2	181.75	181.50	-1	9,482	-0.01%
2023/08/25	0	0.00	1	182.50	181.00	-1	9,562	-0.01%
2023/08/24	2	185.25	0	0.00	185.00	2	9,619	0.02%
2023/08/23	1	180.00	1	180.00	180.00	0	9,749	0.00%
2023/08/22	6	181.75	3	182.00	181.00	3	9,975	0.03%
2023/08/21	1	180.00	0	0.00	179.50	1	9,991	0.01%
2023/08/18	7	180.29	7	180.64	181.00	0	10,044	0.00%
2023/08/17	24.2	178.28	15	181.63	183.50	9.2	9,996	0.09%
2023/08/16	8	193.94	1	191.00	191.00	7	9,513	0.07%
2023/08/15	5	201.70	4	205.75	202.50	1	9,446	0.01%
2023/08/14	1	201.00	0	0.00	201.00	1	9,624	0.01%
2023/08/11	2	203.25	0	0.00	204.50	2	9,901	0.02%
2023/08/10	4.1	210.22	1	209.00	208.50	3.1	10,024	0.03%
2023/08/08	2.1	225.45	2	227.25	225.50	0.1	10,000	0.00%
2023/08/07	3	227.17	8.1	225.97	228.00	-5.1	9,996	-0.05%
2023/08/04	1	217.00	1	219.00	217.50	0	9,939	0.00%
2023/08/02	1	225.50	1	222.00	220.50	0	9,958	0.00%
2023/08/01	4	227.13	4	222.25	222.50	0	10,227	0.00%
2023/07/31	5.1	223.82	11	227.14	225.00	-5.9	10,323	-0.06%
2023/07/28	1	214.00	4	220.38	221.50	-3	10,400	-0.03%
2023/07/27	2	206.25	5	210.10	213.00	-3	10,711	-0.03%
2023/07/25	3	207.00	0	0.00	208.00	3	11,620	0.03%
2023/07/24	6.1	207.93	0	0.00	208.50	6.1	11,671	0.05%
2023/07/21	2	214.00	0	0.00	215.00	2	11,738	0.02%
2023/07/19	1	224.50	0	0.00	219.00	1	11,899	0.01%
2023/07/17	1	218.50	0	0.00	218.50	1	12,170	0.01%
2023/07/14	1	219.50	0	0.00	220.50	1	12,292	0.01%
2023/07/11	0	0.00	1	220.00	222.00	-1	12,582	-0.01%
2023/07/06	2	217.00	0	0.00	216.50	2	12,802	0.02%
2023/07/05	1	224.00	0	0.00	223.50	1	13,110	0.01%
2023/07/04	0	0.00	0	224.75	224.50	0	13,391	0.00%
2023/07/03	0	0.00	0.1	226.50	224.50	-0.1	13,818	0.00%
2023/06/30	6	224.92	6	224.08	225.00	0	13,825	0.00%
2023/06/29	0	0.00	2.5	219.00	220.50	-2.5	13,824	-0.02%
2023/06/28	3	214.67	4	213.50	215.00	-1	13,779	-0.01%
2023/06/27	4	211.63	3	212.33	211.50	1	13,714	0.01%
2023/06/26	4	206.75	4.4	208.78	207.50	-0.4	13,656	0.00%
2023/06/21	0.1	223.50	0	0.00	222.00	0.1	13,254	0.00%
2023/06/20	0	0.00	1	223.50	227.00	-1	13,325	-0.01%
2023/06/16	5	232.00	0	0.00	228.50	5	13,454	0.04%
2023/06/15	4	233.63	3.1	235.19	231.00	0.9	13,434	0.01%
2023/06/14	2	235.75	1.2	236.58	235.00	0.8	13,455	0.01%
2023/06/13	3	234.50	3.3	237.28	241.00	-0.3	13,480	0.00%
2023/06/12	1	228.00	1.1	230.18	226.50	-0.1	13,457	0.00%
2023/06/09	4	226.88	8.2	226.07	227.00	-4.2	13,641	-0.03%
2023/06/08	4.2	217.19	0	0.00	216.00	4.2	13,800	0.03%
2023/06/07	0	0.00	5.2	224.03	226.50	-5.2	14,437	-0.04%
2023/06/06	1	223.00	4	224.88	224.50	-3	14,667	-0.02%
2023/06/05	5	221.50	9.1	219.92	222.50	-4.1	14,787	-0.03%
2023/06/02	4	215.00	12.5	217.22	218.00	-8.5	14,948	-0.06%
2023/06/01	1	207.00	0	0.00	209.00	1	15,102	0.01%
2023/05/31	1	207.50	1	208.50	207.00	0	15,223	0.00%
2023/05/30	3	207.33	2	207.00	205.50	1	15,284	0.01%
2023/05/29	4	210.25	1	209.50	205.00	3	15,377	0.02%
2023/05/26	3	208.00	9.4	208.68	211.00	-6.4	15,672	-0.04%
2023/05/24	0	0.00	1	201.00	203.50	-1	15,794	-0.01%
2023/05/23	0	0.00	4	200.63	200.50	-4	15,994	-0.03%
2023/05/22	0.1	197.50	0	0.00	196.00	0.1	16,029	0.00%
2023/05/19	4.1	197.82	0	0.00	198.00	4.1	16,148	0.03%
2023/05/18	7	200.71	10	200.30	198.50	-3	16,664	-0.02%
2023/05/17	5	203.60	21.7	204.58	204.00	-16.7	16,424	-0.10%
2023/05/16	0	0.00	4	196.13	198.00	-4	16,328	-0.02%
2023/05/12	0	0.00	1	187.00	193.00	-1	16,487	-0.01%
2023/05/11	3	189.00	2	189.25	189.00	1	16,727	0.01%
2023/05/10	2	191.00	0	0.00	191.00	2	16,947	0.01%
2023/05/09	3	191.17	1	193.00	192.00	2	17,073	0.01%
2023/05/08	6	193.42	4	193.50	192.50	2	17,251	0.01%
2023/05/05	5	200.00	8	199.06	198.00	-3	17,369	-0.02%
2023/05/04	6	196.50	4	197.00	196.50	2	18,012	0.01%
2023/05/03	8	200.00	12	201.08	197.00	-4	18,098	-0.02%
2023/05/02	8	192.50	20.1	193.02	197.50	-12.1	17,881	-0.07%
2023/04/28	0	0.00	15.1	190.50	190.50	-15.1	17,603	-0.09%
2023/04/27	6	173.83	3	176.50	173.50	3	17,597	0.02%
2023/04/26	0	173.67	3	174.67	175.50	-3	17,774	-0.02%
2023/04/25	4	176.13	4	170.13	170.00	0	17,824	0.00%
2023/04/24	3	175.00	2.5	175.90	173.50	0.5	17,950	0.00%
2023/04/21	4	171.63	14	172.11	172.00	-10	17,974	-0.06%
2023/04/20	12.3	169.22	3	167.00	167.00	9.3	18,203	0.05%
2023/04/19	8	171.00	6	171.08	171.00	2	18,613	0.01%
2023/04/18	12	171.34	9	172.61	171.50	3	18,811	0.02%
2023/04/17	11.1	172.14	0	0.00	172.00	11.1	19,005	0.06%
2023/04/14	9.1	171.85	8	173.13	173.50	1.1	19,254	0.01%
2023/04/13	13	174.92	13	175.65	173.50	0	19,349	0.00%
2023/04/12	6.1	175.73	2	174.50	175.00	4.1	19,500	0.02%
2023/04/11	8	178.25	7	179.07	178.50	1	19,579	0.01%
2023/04/10	7	177.93	16	179.50	178.00	-9	19,623	-0.05%
2023/04/07	22.4	169.90	16.2	172.24	172.00	6.2	19,333	0.03%
2023/04/06	14.1	173.07	2	171.00	171.00	12.1	19,087	0.06%
2023/03/31	2.3	184.74	2	184.75	184.50	0.3	18,757	0.00%
2023/03/30	3	183.50	4	183.38	184.50	-1	18,956	-0.01%
2023/03/29	1.1	180.09	0	0.00	179.50	1.1	18,944	0.01%
2023/03/28	1.1	182.89	3	182.17	182.00	-1.9	19,128	-0.01%
2023/03/27	2.2	183.77	3	184.17	185.00	-0.8	19,233	0.00%
2023/03/24	3.3	184.41	7	184.21	184.00	-3.7	19,458	-0.02%
2023/03/23	3	182.33	0	0.00	181.00	3	19,549	0.02%
2023/03/22	11.2	182.23	10.5	183.05	182.50	0.7	20,129	0.00%
2023/03/21	0.1	179.00	0	0.00	178.50	0.1	20,311	0.00%
2023/03/20	1	177.50	2	177.00	177.00	-1	20,573	0.00%
2023/03/17	4	176.75	4	175.88	175.50	0	20,951	0.00%
2023/03/16	8.3	173.95	7	173.71	173.50	1.3	21,229	0.01%
2023/03/15	2	178.49	1	175.00	174.00	1	21,596	0.00%
2023/03/14	4.6	175.38	0	0.00	174.00	4.6	21,825	0.02%
2023/03/13	3	177.32	1	173.50	176.00	2	21,869	0.01%
2023/03/10	21.5	181.00	2	181.50	180.00	19.5	21,694	0.09%
2023/03/09	8.1	202.25	13	202.42	199.50	-4.9	21,317	-0.02%
2023/03/08	16	199.69	3	200.33	201.00	13	21,404	0.06%
2023/03/07	6	207.17	7	208.14	205.00	-1	21,612	0.00%
2023/03/06	9	203.61	27	204.85	207.50	-18	21,672	-0.08%
2023/03/03	3	195.83	2	192.75	192.50	1	21,756	0.00%
2023/03/02	4	194.25	1	194.00	194.50	3	22,171	0.01%
2023/03/01	2	194.50	1	193.00	193.00	1	22,508	0.00%
2023/02/24	16	197.91	38	194.04	194.50	-22	22,873	-0.10%
2023/02/23	14	202.39	1	202.00	202.00	13	23,262	0.06%
2023/02/22	11.1	206.53	1	203.00	202.00	10.1	24,058	0.04%
2023/02/21	6.1	208.50	5	207.70	210.00	1.1	24,129	0.00%
2023/02/20	4	204.25	2	203.26	203.50	2	24,377	0.01%
2023/02/17	15	206.07	25	205.02	206.00	-10	25,053	-0.04%
2023/02/16	27	203.85	32.2	203.45	206.00	-5.2	25,127	-0.02%
2023/02/15	11	191.32	10	193.30	191.00	1	24,963	0.00%
2023/02/14	10	197.75	7	196.00	194.00	3	25,384	0.01%
2023/02/13	2	194.25	2	195.25	196.50	0	25,641	0.00%
2023/02/10	14.1	195.60	16	194.94	193.00	-1.9	25,850	-0.01%
2023/02/09	25	197.02	19	195.82	196.50	6	26,118	0.02%
2023/02/08	20	195.50	23	193.59	193.00	-3	26,283	-0.01%
2023/02/07	15	191.33	23	192.57	193.00	-8	26,566	-0.03%
2023/02/06	22	191.68	29	192.17	191.50	-7	26,647	-0.03%
2023/02/03	23	191.24	30	192.22	190.50	-7	26,670	-0.03%
2023/02/02	54	186.46	39.1	187.79	190.50	14.9	26,475	0.06%
2023/02/01	21	176.55	23	178.11	179.00	-2	26,112	-0.01%
2023/01/31	6	172.92	13	174.65	172.50	-7	26,147	-0.03%
2023/01/30	15.1	174.84	9	174.17	173.50	6.1	26,138	0.02%
2023/01/17	10	176.60	9	176.50	176.00	1	25,983	0.00%
2023/01/16	11.1	175.14	15	176.07	176.50	-4	26,111	-0.02%
2023/01/13	23	173.96	23	173.07	173.00	0	26,318	0.00%
2023/01/12	24	174.29	28	174.36	172.00	-4	26,425	-0.02%
2023/01/11	23	174.54	23	173.96	174.00	0	26,403	0.00%
2023/01/10	27	173.70	30	174.87	173.50	-3	26,451	-0.01%
2023/01/09	26	174.83	19	173.26	172.50	7	26,265	0.03%
2023/01/06	9	170.28	13.1	170.60	172.00	-4.1	26,179	-0.02%
2023/01/05	19	169.76	15	167.90	165.00	4	26,179	0.02%
2023/01/04	30	171.60	35	172.86	170.00	-5	26,238	-0.02%
2023/01/03	10	169.75	16.1	168.04	170.50	-6.1	26,247	-0.02%
2022/12/30	3	164.83	1	162.50	161.00	2	26,196	0.01%
2022/12/29	3	159.00	3	159.83	164.00	0	26,189	0.00%
2022/12/28	5.1	163.49	1	162.00	161.00	4.1	26,216	0.02%
2022/12/27	4	169.88	4	167.75	168.00	0	26,263	0.00%
2022/12/23	2	166.00	2	167.25	167.00	0	26,662	0.00%
2022/12/22	4	166.13	16	169.28	169.50	-12	26,847	-0.04%
2022/12/21	2	165.00	1	164.00	164.00	1	26,905	0.00%
2022/12/20	20	168.50	8	165.38	164.00	12	26,953	0.04%
2022/12/19	5	169.00	2	170.50	169.50	3	27,091	0.01%
2022/12/16	8	171.25	3.2	171.06	168.00	4.8	27,192	0.02%
2022/12/15	8	177.25	18	178.19	177.00	-10	27,037	-0.04%
2022/12/14	19.1	173.34	37	175.32	178.50	-17.9	26,864	-0.07%
2022/12/13	18	168.67	10	168.25	165.00	8	26,294	0.03%
2022/12/12	4	167.00	4	170.88	171.00	0	26,022	0.00%
2022/12/09	5	169.40	5	172.90	170.00	0	25,876	0.00%
2022/12/08	9.1	170.34	4	171.13	169.50	5.1	25,677	0.02%
2022/12/07	16.1	176.31	10	176.90	172.00	6.1	25,533	0.02%
2022/12/06	5	185.40	4	184.25	181.50	1	25,368	0.00%
2022/12/05	13	185.38	33	186.14	186.00	-20	25,288	-0.08%
2022/12/02	3.1	177.34	5	179.40	181.00	-2	25,249	-0.01%
2022/12/01	15	181.23	10.1	179.56	177.50	4.9	25,343	0.02%
2022/11/30	8	175.94	7	178.86	181.00	1	25,232	0.00%
2022/11/29	17	181.18	11.1	177.58	177.00	5.9	25,069	0.02%
2022/11/28	12	180.58	20	182.53	184.00	-8	24,844	-0.03%
2022/11/25	17	179.29	17.1	178.54	177.50	-0.1	24,664	0.00%
2022/11/24	27	175.93	22.3	176.76	178.00	4.7	24,408	0.02%
2022/11/23	13.3	167.96	13.1	168.29	169.00	0.2	24,076	0.00%
2022/11/22	22.2	166.32	22	166.11	163.50	0.2	23,799	0.00%
2022/11/21	45.2	162.92	48	163.10	164.00	-2.8	23,469	-0.01%
2022/11/18	18.3	174.92	2	176.50	170.00	16.3	22,849	0.07%
2022/11/17	9	185.28	10	186.95	188.50	-1	22,015	0.00%
2022/11/16	20	178.73	27	180.09	182.50	-7	21,904	-0.03%
2022/11/15	32	183.80	18	179.75	178.50	14	21,782	0.06%
2022/11/14	2	190.50	0	0.00	193.50	2	21,755	0.01%
2022/11/11	11.1	192.64	8.2	193.60	189.50	2.9	22,085	0.01%
2022/11/10	18.1	187.66	16	190.06	185.00	2.1	21,815	0.01%
2022/11/09	15.1	199.03	13	196.00	195.00	2.1	21,644	0.01%
2022/11/08	4.1	209.81	5	204.80	203.00	-1	21,457	0.00%
2022/11/07	11	210.59	6	209.42	208.00	5	21,297	0.02%
2022/11/04	17	212.24	18	211.19	217.00	-1	20,999	0.00%
2022/11/03	9	206.11	6.1	210.76	212.50	2.9	20,765	0.01%
2022/11/02	3.1	201.12	4	200.88	200.50	-1	20,781	0.00%
2022/11/01	1	203.00	0	0.00	202.00	1	20,920	0.00%
2022/10/31	9.1	207.33	6	205.92	205.50	3.1	20,907	0.01%
2022/10/28	1	204.50	5.1	200.74	207.00	-4.1	20,928	-0.02%
2022/10/27	2	193.25	2.3	192.56	196.00	-0.3	20,654	0.00%
2022/10/26	0	0.00	1	185.00	186.00	-1	20,510	0.00%
2022/10/25	4	182.88	12	183.83	182.50	-8	20,514	-0.04%
2022/10/24	23	187.91	20	186.33	185.00	3	20,460	0.01%
2022/10/21	36.1	192.92	33	190.15	183.50	3.1	20,432	0.02%
2022/10/20	2	196.25	2	200.50	200.50	0	20,179	0.00%
2022/10/19	1	201.50	2	207.50	201.00	-1	20,098	0.00%
2022/10/18	6	205.75	5	208.00	205.00	1	20,078	0.00%
2022/10/17	2	200.25	1	201.00	205.00	1	20,107	0.00%
2022/10/14	5	213.09	16	213.59	206.50	-11	19,989	-0.05%
2022/10/13	2	203.25	1	205.50	200.00	1	19,795	0.01%
2022/10/12	2	207.00	1	198.50	207.00	1	19,691	0.01%
2022/10/11	7	206.93	9	210.56	201.00	-2	19,656	-0.01%
2022/10/07	22	218.66	28	217.63	221.00	-6	19,904	-0.03%
2022/10/06	3	216.50	12	213.92	218.00	-9	20,385	-0.04%
2022/10/05	12	220.75	5	220.00	219.00	7	20,750	0.03%
2022/10/04	17	215.21	7	216.00	218.50	10	21,066	0.05%
2022/10/03	9	207.06	10	208.35	209.00	-1	21,333	0.00%
2022/09/30	5	205.80	8	207.38	212.00	-3	21,793	-0.01%
2022/09/29	2	208.25	1	205.50	206.50	1	22,711	0.00%
2022/09/28	1	207.00	0.1	213.00	205.50	0.9	23,035	0.00%
2022/09/27	4	216.13	1	216.00	219.00	3	23,768	0.01%
2022/09/26	22.1	219.90	2	215.75	215.50	20.1	24,268	0.08%
2022/09/23	1.1	228.21	0	0.00	227.00	1.1	24,475	0.00%
2022/09/22	4	237.50	1	238.00	238.50	3	24,749	0.01%
2022/09/21	5	232.20	2	234.49	234.50	3	24,902	0.01%
2022/09/20	4	235.00	4	235.25	235.50	0	25,011	0.00%
2022/09/19	5.1	233.10	5	233.60	234.00	0.1	25,194	0.00%
2022/09/16	2	234.99	0	0.00	234.50	2	25,504	0.01%
2022/09/15	10	244.75	8	244.56	240.00	2	26,060	0.01%
2022/09/14	5.1	241.71	1	242.50	242.50	4.1	26,125	0.02%
2022/09/13	4	243.50	6	245.69	248.50	-2	26,249	-0.01%
2022/09/12	6	244.17	5	244.80	237.50	1	26,185	0.00%
2022/09/08	13.1	238.45	13	237.46	240.50	0.1	26,324	0.00%
2022/09/07	6	228.17	8	230.00	228.50	-2	26,382	-0.01%
2022/09/06	2	236.25	1	238.50	232.50	1	26,387	0.00%
2022/09/05	3	242.00	3	244.33	243.00	0	26,468	0.00%
2022/09/02	6	240.17	5	240.00	242.00	1	26,588	0.00%
2022/09/01	0	0.00	10.1	235.54	233.50	-10.1	26,784	-0.04%
2022/08/31	9	244.83	8	240.00	239.50	1	26,958	0.00%
2022/08/30	10	245.25	1	245.50	247.00	9	26,980	0.03%
2022/08/29	4	239.75	2	235.50	240.50	2	27,013	0.01%
2022/08/26	4	242.25	5	242.40	240.00	-1	27,221	0.00%
2022/08/25	9	244.78	10	245.60	244.00	-1	27,195	0.00%
2022/08/24	6	243.33	6.1	244.24	241.00	-0.1	27,382	0.00%
2022/08/23	6	242.50	6.1	242.62	243.50	-0.1	27,788	0.00%
2022/08/22	2	245.75	3	245.83	243.50	-1	28,218	0.00%
2022/08/19	25.1	246.61	28	247.96	241.50	-2.9	28,532	-0.01%
2022/08/18	6	229.08	13	225.08	238.00	-7	28,229	-0.02%
2022/08/17	3.4	218.15	2	216.75	216.50	1.4	28,012	0.01%
2022/08/16	3	212.17	9	217.11	217.00	-6	28,013	-0.02%
2022/08/15	10	210.40	13	205.85	211.50	-3	28,004	-0.01%
2022/08/12	2	196.50	0	0.00	198.00	2	28,163	0.01%
2022/08/11	6	199.50	6.2	199.74	197.00	-0.2	28,840	0.00%
2022/08/10	1	196.00	2	195.75	196.50	-1	29,292	0.00%
2022/08/09	2	197.50	3	197.33	201.00	-1	29,733	0.00%
2022/08/08	14	198.93	14	198.71	205.00	0	29,733	0.00%
2022/08/05	0	0.00	14	194.00	195.00	-14	29,821	-0.05%
2022/08/04	5	185.20	6	182.33	188.00	-1	29,883	0.00%
2022/08/03	23	179.91	23	180.67	181.00	0	30,183	0.00%
2022/08/02	2	184.75	4	183.75	186.00	-2	30,199	-0.01%
2022/08/01	5.1	190.99	2	189.00	189.50	3.1	30,270	0.01%
2022/07/29	19	194.61	20	193.45	195.50	-1	30,443	0.00%
2022/07/28	3	191.50	2	191.50	191.00	1	30,465	0.00%
2022/07/27	14	183.86	15	185.13	187.00	-1	30,360	0.00%
2022/07/26	7	187.57	7	188.71	186.50	0	30,392	0.00%
2022/07/25	2	184.00	2	187.25	185.50	0	30,679	0.00%
2022/07/22	11	189.41	11	189.32	188.00	0	30,740	0.00%
2022/07/21	1	185.50	1	186.00	186.00	0	30,751	0.00%
2022/07/20	2	181.00	15	182.07	180.50	-13	30,838	-0.04%
2022/07/19	28	175.73	17	176.91	174.50	11	30,855	0.04%
2022/07/18	3	177.33	6.1	177.92	176.00	-3.1	30,902	-0.01%
2022/07/15	8.1	175.17	8	174.13	176.50	0.1	30,939	0.00%
2022/07/14	25	172.04	30	173.30	175.50	-5	30,749	-0.02%
2022/07/13	14	171.86	10	171.00	166.00	4	30,353	0.01%
2022/07/12	23.1	165.87	23	163.20	168.50	0.1	29,951	0.00%
2022/07/11	12	169.13	12	167.25	166.50	0	29,701	0.00%
2022/07/08	12.1	171.00	9	169.94	170.50	3.1	29,604	0.01%
2022/07/07	15	159.87	13	159.46	168.00	2	29,163	0.01%
2022/07/06	8	161.94	7.3	161.81	160.50	0.8	28,192	0.00%
2022/07/05	19.2	158.59	17.1	163.15	162.00	2.1	27,920	0.01%
2022/07/04	14	166.21	15	169.47	170.00	-1	27,225	0.00%
2022/07/01	24.1	174.94	21	175.14	170.00	3.1	26,936	0.01%
2022/06/30	14	197.11	9.5	189.63	188.50	4.5	26,824	0.02%
2022/06/29	3.5	205.43	4	206.38	209.00	-0.5	26,768	0.00%
2022/06/28	3.5	204.57	20	204.20	205.00	-16.5	27,221	-0.06%
2022/06/27	11	203.77	2	203.00	204.00	9	27,511	0.03%
2022/06/24	17	197.76	17	194.65	196.00	0	27,640	0.00%
2022/06/23	5	196.80	6.5	196.92	197.00	-1.5	27,833	-0.01%
2022/06/22	2	193.75	1	188.00	188.50	1	28,270	0.00%
2022/06/21	6	192.17	7	193.86	199.00	-1	28,926	0.00%
2022/06/20	3	198.33	3	195.17	192.50	0	29,007	0.00%
2022/06/17	10	195.40	2	197.50	204.50	8	29,177	0.03%
2022/06/16	16.1	206.14	11	204.73	201.00	5.1	28,823	0.02%
2022/06/15	7.2	207.08	3	208.50	203.50	4.2	29,010	0.01%
2022/06/14	13	203.88	12	207.63	211.00	1	29,119	0.00%
2022/06/13	6	211.58	4	212.13	208.50	2	28,965	0.01%
2022/06/10	19	217.11	19	212.55	219.00	0	28,896	0.00%
2022/06/09	28	210.20	29	209.83	212.00	-1	28,690	0.00%
2022/06/08	27	202.39	28	203.52	206.50	-1	28,613	0.00%
2022/06/07	13.1	198.23	13	199.62	200.50	0.1	28,659	0.00%
2022/06/06	11	203.86	8	202.50	202.50	3	28,801	0.01%
2022/06/02	1	211.50	1	209.00	209.00	0	28,755	0.00%
2022/06/01	18	209.17	20	208.43	209.50	-2	28,898	-0.01%
2022/05/31	6	207.58	4	205.00	203.00	2	28,582	0.01%
2022/05/30	17.3	212.43	17	208.32	207.00	0.3	28,155	0.00%
2022/05/27	8.5	205.50	9	206.72	212.50	-0.5	27,660	0.00%
2022/05/26	5	198.00	6	197.83	198.00	-1	27,239	0.00%
2022/05/25	6	196.58	6	191.75	195.00	0	28,257	0.00%
2022/05/24	5	194.10	8	193.63	191.00	-3	28,262	-0.01%
2022/05/23	9	198.28	9	194.39	194.50	0	28,328	0.00%
2022/05/20	13	200.35	14.2	199.64	200.50	-1.2	28,185	0.00%
2022/05/19	21.2	191.66	15	194.53	200.50	6.2	27,834	0.02%
2022/05/18	17	186.85	57.2	189.15	193.50	-40.2	27,147	-0.15%
2022/05/17	4	184.00	12	183.88	186.50	-8	26,881	-0.03%
2022/05/16	25	178.10	33	176.27	178.50	-8	26,522	-0.03%
2022/05/13	11	166.36	11	167.09	169.00	0	26,300	0.00%
2022/05/12	13.1	170.21	12	165.92	165.50	1.1	26,146	0.00%
2022/05/11	11	177.50	8	175.94	173.00	3	26,127	0.01%
2022/05/10	2	168.75	2	170.50	173.00	0	26,129	0.00%
2022/05/09	11	171.91	10	173.00	170.00	1	26,308	0.00%
2022/05/06	8	168.25	8	167.56	172.50	0	26,350	0.00%
2022/05/05	12	170.21	12	171.58	173.50	0	26,415	0.00%
2022/05/04	5	169.10	9	168.17	167.00	-4	26,359	-0.02%
2022/05/03	25	172.40	17	171.50	171.50	8	26,392	0.03%
2022/04/29	17	175.44	19	175.26	174.00	-2	26,523	-0.01%
2022/04/28	28	172.96	26	170.15	169.50	2	26,444	0.01%
2022/04/27	7	168.64	5	171.80	175.00	2	26,567	0.01%
2022/04/26	5	172.70	6.1	173.89	175.00	-1.1	26,696	0.00%
2022/04/25	9	170.61	8	170.13	169.50	1	26,938	0.00%
2022/04/22	3	181.16	1	179.50	180.50	2	26,942	0.01%
2022/04/21	7.1	184.93	7	185.50	185.00	0.1	27,071	0.00%
2022/04/20	8	181.94	8	184.81	179.00	0	27,297	0.00%
2022/04/19	2.3	175.05	2	177.25	177.00	0.3	27,306	0.00%
2022/04/18	2	172.00	1	174.50	169.50	1	27,393	0.00%
2022/04/15	7	175.43	5	176.90	170.50	2	27,735	0.01%
2022/04/14	14	176.14	18	178.22	179.50	-4	28,304	-0.01%
2022/04/13	10	171.20	15	173.90	173.00	-5	28,427	-0.02%
2022/04/12	10	168.95	5	169.20	169.50	5	28,619	0.02%
2022/04/11	7	169.14	12	171.21	168.00	-5	28,722	-0.02%
2022/04/08	11.2	172.10	7.2	173.79	174.50	4	28,998	0.01%
2022/04/07	5.2	171.96	6.3	170.64	168.00	-1.1	28,841	0.00%
2022/04/06	14	175.64	12	176.29	176.50	2	28,591	0.01%
2022/04/01	37	179.38	24	179.83	180.50	13	28,306	0.05%
2022/03/31	9	184.06	8.1	183.62	185.00	0.9	28,140	0.00%
2022/03/30	10	179.65	12	179.08	179.50	-2	28,215	-0.01%
2022/03/29	10.1	178.64	10.1	176.20	179.50	0.1	27,933	0.00%
2022/03/28	33.1	177.02	39	177.46	181.50	-5.9	27,650	-0.02%
2022/03/25	30.2	177.07	32	175.61	177.00	-1.8	27,280	-0.01%
2022/03/24	16	165.84	42.5	164.93	172.50	-26.5	26,557	-0.10%
2022/03/23	4	154.75	22	155.59	157.00	-18	25,865	-0.07%
2022/03/22	12	151.08	11	148.95	153.00	1	26,108	0.00%
2022/03/21	11.3	145.54	11.4	144.46	144.50	-0.1	25,879	0.00%
2022/03/18	9	142.11	13	143.96	145.50	-4	26,077	-0.02%
2022/03/17	1	136.00	3	139.00	140.00	-2	25,941	-0.01%
2022/03/16	4	130.00	5	129.40	130.00	-1	25,870	0.00%
2022/03/15	4	130.88	1	129.50	126.50	3	26,235	0.01%
2022/03/14	8	134.06	6	133.00	136.00	2	26,500	0.01%
2022/03/11	9	129.67	7	130.71	132.00	2	26,591	0.01%
2022/03/10	11.1	133.09	8	133.06	131.00	3.1	26,570	0.01%
2022/03/09	10.1	133.35	12	131.88	134.50	-1.9	26,616	-0.01%
2022/03/08	11.1	132.15	6	133.33	130.00	5.1	26,447	0.02%
2022/03/07	17.4	138.89	14	138.93	138.00	3.4	26,398	0.01%
2022/03/04	0	0.00	1	147.50	147.00	-1	26,573	0.00%
2022/03/03	7	148.93	16	146.81	146.50	-9	26,961	-0.03%
2022/03/02	12	147.25	1	151.50	146.50	11	27,141	0.04%
2022/03/01	6	149.25	4	151.00	150.00	2	27,201	0.01%
2022/02/25	19	151.03	12	150.75	147.50	7	27,962	0.03%
2022/02/24	10	147.00	8.1	151.51	147.00	1.9	26,920	0.01%
2022/02/23	5.1	152.01	22	153.43	152.50	-16.9	27,583	-0.06%
2022/02/22	5	147.80	1.1	145.55	146.00	3.9	28,880	0.01%
2022/02/21	3	148.00	7	146.86	149.00	-4	28,897	-0.01%
2022/02/17	13	144.42	8	144.50	146.00	5	28,875	0.02%
2022/02/16	7	140.07	3	142.00	140.50	4	28,656	0.01%
2022/02/15	4.1	140.18	6	141.08	138.00	-1.9	28,612	-0.01%
2022/02/14	11	142.32	6	142.08	141.50	5	28,361	0.02%
2022/02/11	23	148.96	6	148.50	148.50	17	28,145	0.06%
2022/02/10	16	153.38	12	160.83	152.00	4	28,105	0.01%
2022/02/09	9	157.56	6	158.33	156.50	3	27,722	0.01%
2022/02/08	10	154.95	11	155.32	154.00	-1	27,684	0.00%
2022/02/07	5	154.50	33	155.76	157.50	-28	27,610	-0.10%
2022/01/26	13	149.38	3	145.83	146.50	10	27,338	0.04%
2022/01/25	10.2	152.58	10.3	149.38	147.50	-0.1	27,662	0.00%
2022/01/24	6	151.42	6.3	149.61	154.50	-0.3	27,855	0.00%
2022/01/21	10	152.25	5.1	152.59	153.00	5	27,721	0.02%
2022/01/20	17.2	156.72	14	155.54	155.50	3.2	27,787	0.01%
2022/01/19	8	158.06	8	159.38	160.00	0	27,546	0.00%
2022/01/18	8	154.38	19	157.03	157.50	-11	27,586	-0.04%
2022/01/17	28	149.82	24	151.33	153.00	4	27,342	0.01%
2022/01/14	22	144.39	28	144.80	149.50	-6	27,570	-0.02%
2022/01/13	23.1	139.38	31	141.63	145.50	-7.9	27,268	-0.03%
2022/01/12	49.1	145.65	53	144.09	146.00	-3.9	26,742	-0.01%
2022/01/11	20	148.98	16	149.69	148.00	4	26,472	0.02%
2022/01/10	36.5	147.56	37	148.38	147.00	-0.6	26,245	0.00%
2022/01/07	56.2	153.97	49	153.66	150.00	7.2	25,915	0.03%
2022/01/06	19	153.82	37	156.05	158.50	-18	25,141	-0.07%
2022/01/05	36.1	155.33	21	153.93	152.00	15.1	24,830	0.06%
2022/01/04	28	156.13	9.5	155.95	156.50	18.5	24,805	0.07%
2022/01/03	26	157.98	36	158.21	155.00	-10	24,513	-0.04%
2021/12/30	17	147.65	24.1	148.77	151.00	-7.1	23,918	-0.03%
2021/12/29	12	146.25	9	146.11	146.00	3	23,910	0.01%
2021/12/28	17	147.65	12	149.63	148.50	5	24,017	0.02%
2021/12/27	38	147.74	15	148.07	146.50	23	23,982	0.10%
2021/12/24	52	150.18	47	148.11	148.00	5	23,720	0.02%
2021/12/23	12	140.42	27	141.37	142.50	-15	22,952	-0.07%
2021/12/22	14	136.93	17	138.41	138.00	-3	23,031	-0.01%
2021/12/21	18	135.78	8	134.63	136.50	10	23,073	0.04%
2021/12/20	17.1	141.90	10	137.25	134.00	7.1	23,026	0.03%
2021/12/17	17	141.47	17	143.26	143.00	0	23,008	0.00%
2021/12/16	26.2	142.20	39	142.26	143.00	-12.8	22,816	-0.06%
2021/12/15	17	133.50	13	135.19	135.00	4	22,129	0.02%
2021/12/14	16	132.63	15	134.63	135.00	1	21,914	0.00%
2021/12/13	15.3	137.14	2	135.00	135.00	13.3	21,607	0.06%
2021/12/10	4	130.50	22	135.09	136.00	-18	21,243	-0.08%
2021/12/09	8.2	134.33	8	133.81	131.50	0.2	20,944	0.00%
2021/12/08	10.3	130.53	10	130.90	133.00	0.3	20,495	0.00%
2021/12/07	2.1	125.64	16	126.53	129.00	-13.9	20,086	-0.07%
2021/12/06	15.1	121.03	4	122.13	123.00	11.1	19,850	0.06%
2021/12/03	19	122.16	37	124.00	127.00	-18	19,809	-0.09%
2021/12/02	12	119.17	9	121.72	118.00	3	19,497	0.02%
2021/12/01	21	120.55	10	120.75	122.00	11	19,303	0.06%
2021/11/30	17	122.97	25	125.72	125.50	-8	19,069	-0.04%
2021/11/29	27	117.35	36	120.00	123.00	-9	18,690	-0.05%
2021/11/26	15.5	119.42	4.1	117.11	116.50	11.4	18,253	0.06%
2021/11/25	6	124.25	15	122.30	124.00	-9	18,128	-0.05%
2021/11/24	41	123.98	19	123.37	121.50	22	18,025	0.12%
2021/11/23	7	118.43	4	121.13	122.00	3	17,380	0.02%
2021/11/22	28	118.84	24	119.02	121.00	4	17,102	0.02%
2021/11/19	63	114.02	65.1	114.38	117.00	-2.1	16,077	-0.01%
2021/11/18	1	104.00	3	106.33	106.50	-2	14,565	-0.01%
2021/11/17	3	95.27	6	95.43	97.00	-3	14,477	-0.02%
2021/11/16	3	92.40	8	93.01	93.00	-5	14,555	-0.03%
2021/11/15	1	92.30	0	0.00	92.90	1	14,594	0.01%
2021/11/12	11	93.91	8	93.96	94.00	3	14,618	0.02%
2021/11/11	7	92.17	0	0.00	91.30	7	14,472	0.05%
2021/11/10	3	90.27	4	91.03	90.40	-1	14,615	-0.01%
2021/11/09	4	92.65	1.5	93.03	90.40	2.5	14,599	0.02%
2021/11/05	4	90.88	11	89.48	93.40	-7	14,490	-0.05%
2021/11/04	1.3	91.98	4	91.20	90.60	-2.7	14,242	-0.02%
2021/11/03	1.3	94.62	0.1	92.50	93.70	1.1	14,336	0.01%
2021/11/02	11.2	96.22	6	93.97	93.10	5.2	14,258	0.04%
2021/11/01	9	95.10	5	94.88	95.60	4	13,772	0.03%
2021/10/29	1.3	90.82	4.4	91.73	91.90	-3.1	13,483	-0.02%
2021/10/28	7	91.51	10.2	91.28	90.90	-3.2	13,464	-0.02%
2021/10/27	3.7	88.30	2	88.00	88.20	1.7	13,179	0.01%
2021/10/26	15	89.11	21	90.02	88.30	-6	13,181	-0.05%
2021/10/25	2	86.45	5	86.80	87.10	-3	12,835	-0.02%
2021/10/22	9	85.31	17	85.49	86.60	-8	12,899	-0.06%
2021/10/21	1.1	82.43	0	0.00	81.10	1.1	12,593	0.01%
2021/10/20	3	82.10	0.2	81.10	81.10	2.8	12,804	0.02%
2021/10/19	1	80.00	2	81.55	82.00	-1	12,849	-0.01%
2021/10/18	3	79.43	2	80.75	80.50	1	12,887	0.01%
2021/10/15	1.2	78.84	3	78.90	79.00	-1.8	13,101	-0.01%
2021/10/14	1	74.80	1	76.20	74.50	0	13,458	0.00%
2021/10/13	14	77.84	13	78.59	77.30	1	13,687	0.01%
2021/10/12	2	79.10	8	79.49	78.90	-6	13,570	-0.04%
2021/10/08	0	0.00	1	74.10	74.00	-1	13,284	-0.01%
2021/10/06	1	72.30	0	0.00	70.70	1	13,536	0.01%
2021/10/05	1	68.10	2	66.55	70.60	-1	13,501	-0.01%
2021/10/04	4	70.65	2	70.20	69.00	2	13,401	0.01%
2021/10/01	3.2	72.73	0	0.00	72.50	3.2	13,377	0.02%
2021/09/30	2.1	73.90	0	0.00	73.80	2.1	13,553	0.02%
2021/09/29	17	74.35	12	74.17	73.10	5	13,839	0.04%
2021/09/27	8	82.51	8	82.53	82.40	0	13,539	0.00%
2021/09/24	11	81.19	12	81.73	82.50	-1	13,495	-0.01%
2021/09/23	0	0.00	1	78.30	78.80	-1	13,274	-0.01%
2021/09/22	0	0.00	1	75.70	75.70	-1	13,293	-0.01%
2021/09/17	1	75.50	0	0.00	75.70	1	13,406	0.01%
2021/09/08	2	76.25	2	76.05	76.30	0	14,439	0.00%
2021/09/07	1	75.30	0	0.00	75.20	1	14,533	0.01%
2021/09/06	1	75.60	1	77.30	75.20	0	14,779	0.00%
2021/09/03	0	0.00	0	76.70	75.80	0	14,783	0.00%
2021/09/02	1	79.60	1.1	76.22	75.80	-0.1	14,745	0.00%
2021/09/01	0.1	78.60	1	78.30	78.50	-0.9	14,701	-0.01%
2021/08/31	1	77.60	2	78.05	78.30	-1	14,683	-0.01%
2021/08/27	6	82.62	3	82.60	82.40	3	14,439	0.02%
2021/08/26	0	0.00	3.3	78.06	80.30	-3.3	14,087	-0.02%
2021/08/24	0	0.00	3	75.10	76.00	-3	14,144	-0.02%
2021/08/23	1	77.30	1	77.80	77.50	0	14,026	0.00%
2021/08/20	3.3	75.34	1	75.90	77.20	2.3	13,897	0.02%
2021/08/19	2	74.50	1	75.80	73.00	1	13,602	0.01%
2021/08/18	0	0.00	1	73.50	77.10	-1	13,620	-0.01%
2021/08/17	9	73.22	4	73.13	71.70	5	13,630	0.04%
2021/08/16	2	72.50	2	73.40	76.20	0	13,559	0.00%
2021/08/12	1	77.20	0	0.00	78.80	1	13,651	0.01%
2021/08/11	3	79.07	2	77.00	77.20	1	13,660	0.01%
2021/08/10	1	81.20	0	0.00	82.80	1	13,480	0.01%
2021/08/09	13	84.45	1	83.70	80.90	12	13,602	0.09%
2021/08/06	1	87.30	2	87.85	87.30	-1	13,439	-0.01%
2021/08/05	1	87.90	0	0.00	88.30	1	13,551	0.01%
2021/08/04	4	88.55	3	88.63	88.20	1	13,790	0.01%
2021/08/03	1	87.80	1	87.30	87.80	0	13,794	0.00%
2021/08/02	2	82.40	2	83.70	83.10	0	13,646	0.00%
2021/07/29	5	82.62	4	82.40	83.10	1	13,469	0.01%
2021/07/28	3	80.37	9	80.30	82.20	-6	13,456	-0.04%
2021/07/27	1	86.50	2	85.60	85.10	-1	13,395	-0.01%
2021/07/26	7	89.23	13	90.17	89.70	-6	13,392	-0.04%
2021/07/23	6	87.45	4	86.70	87.20	2	13,495	0.01%
2021/07/22	6	86.95	7	87.26	86.70	-1	13,627	-0.01%
2021/07/21	15	89.14	5	87.82	84.70	10	13,517	0.07%
2021/07/20	3	90.47	6	91.43	91.70	-3	13,586	-0.02%
2021/07/19	0	0.00	4.1	86.50	89.60	-4.1	13,331	-0.03%
2021/07/16	1.1	83.18	0	0.00	83.00	1.1	13,088	0.01%
2021/07/15	2	84.75	0	0.00	83.80	2	13,148	0.02%
2021/07/13	4	86.43	6	86.75	85.80	-2	13,029	-0.02%
2021/07/12	1	84.20	4.2	84.27	84.20	-3.2	12,905	-0.02%
2021/07/09	5	83.10	2	82.65	83.20	3	12,932	0.02%
2021/07/08	0	81.09	0	0.00	82.10	0	12,967	0.00%
2021/07/07	3	81.83	5	80.96	81.60	-2	12,863	-0.02%
2021/07/06	12	79.82	8	82.94	80.10	4	12,696	0.03%
2021/07/05	3	75.30	6	76.65	77.50	-3	12,519	-0.02%
2021/07/02	4	74.18	1	74.20	74.20	3	12,507	0.02%
2021/07/01	7	74.89	8	74.90	74.20	-1	12,619	-0.01%
2021/06/30	2	73.20	3	74.37	74.60	-1	12,526	-0.01%
2021/06/29	6.3	74.79	3	74.87	74.10	3.3	12,405	0.03%
2021/06/28	0	0.00	4	75.50	75.60	-4	12,425	-0.03%
2021/06/25	1	73.40	0	0.00	73.40	1	12,329	0.01%
2021/06/24	2	73.10	1	73.60	73.50	1	12,357	0.01%
2021/06/23	3	74.17	8	75.45	74.80	-5	12,292	-0.04%
2021/06/22	12	73.58	4	74.52	72.40	8	12,022	0.07%
2021/06/21	4	71.23	4	70.18	70.40	0	11,687	0.00%
2021/06/18	1	71.60	3.1	71.14	70.60	-2.1	11,698	-0.02%
2021/06/17	16	70.68	18	70.71	71.20	-2	11,722	-0.02%
2021/06/16	18	69.40	16	69.24	69.30	2	11,791	0.02%
2021/06/15	5.1	68.37	12	67.33	67.80	-7	11,687	-0.06%
2021/06/11	1	63.30	0	0.00	63.60	1	11,555	0.01%
2021/06/10	4	64.23	0	0.00	64.00	4	11,777	0.03%
2021/06/08	4	65.40	2	64.60	64.80	2	11,937	0.02%
2021/06/07	0	0.00	3	65.30	64.10	-3	11,934	-0.03%
2021/06/03	0	0.00	3	65.00	65.80	-3	11,859	-0.03%
2021/06/02	3	66.00	0	0.00	64.30	3	11,861	0.03%
2021/06/01	2	63.70	4	63.38	64.00	-2	11,763	-0.02%
2021/05/28	9	61.96	12	61.71	61.50	-3	11,730	-0.03%
2021/05/27	1	61.10	1	61.00	60.80	0	11,814	0.00%
2021/05/26	6	61.50	15	61.63	62.00	-9	11,829	-0.08%
2021/05/25	17	60.14	3	61.17	62.10	14	11,766	0.12%
2021/05/21	1	58.20	0	0.00	57.60	1	11,816	0.01%
2021/05/20	1	58.20	3	57.87	57.50	-2	11,905	-0.02%
2021/05/19	1	57.00	3	56.77	56.80	-2	11,823	-0.02%
2021/05/18	0	0.00	1	55.30	55.80	-1	12,099	-0.01%
2021/05/17	7	53.86	26	52.85	52.20	-19	12,110	-0.16%
2021/05/14	0	0.00	3	56.73	56.80	-3	11,978	-0.03%
2021/05/13	9	55.72	0	0.00	55.20	9	11,918	0.08%
2021/05/12	2	53.10	2	54.50	54.50	0	11,847	0.00%
2021/05/11	7	57.36	3	58.70	55.30	4	11,750	0.03%
2021/05/10	1	60.00	0	0.00	59.90	1	12,020	0.01%
2021/05/05	3	60.30	13	59.32	58.90	-10	12,507	-0.08%
2021/05/04	4	63.48	4	63.33	60.50	0	12,696	0.00%
2021/05/03	1	65.00	5	64.82	63.00	-4	12,729	-0.03%
2021/04/29	4	68.20	3	68.53	66.40	1	12,823	0.01%
2021/04/28	7	66.44	7	65.87	65.70	0	12,537	0.00%
2021/04/27	6	63.25	0	0.00	62.30	6	12,354	0.05%
2021/04/26	16	62.59	10	62.50	62.80	6	12,303	0.05%
2021/04/23	3	60.00	8	60.91	61.40	-5	11,914	-0.04%
2021/04/22	2	58.10	4	56.05	55.90	-2	11,783	-0.02%
2021/04/21	3	58.17	3	58.23	57.30	0	11,799	0.00%
2021/04/20	5	57.00	2	57.40	57.40	3	11,736	0.03%
2021/04/19	1	55.60	0	0.00	55.60	1	11,704	0.01%
2021/04/15	0	0.00	9.2	55.87	56.00	-9.2	11,723	-0.08%
2021/04/14	6.1	53.14	1	52.80	52.90	5.1	11,656	0.04%
2021/04/13	2.1	54.00	8	54.38	54.00	-6	11,682	-0.05%
2021/04/12	6.1	54.50	0	0.00	54.60	6.1	12,037	0.05%
2021/04/09	2	55.20	0	0.00	55.30	2	12,358	0.02%
2021/04/08	0	0.00	1	56.90	57.00	-1	12,227	-0.01%
2021/04/07	2	56.60	2	56.90	56.70	0	12,186	0.00%
2021/04/06	6	54.90	1	55.20	54.90	5	12,081	0.04%
2021/04/01	0	0.00	1	55.00	55.00	-1	12,093	-0.01%
2021/03/31	0	0.00	6	54.93	55.10	-6	12,061	-0.05%
2021/03/30	0	0.00	4	54.30	54.20	-4	12,004	-0.03%
2021/03/29	10	54.50	0	0.00	54.20	10	12,152	0.08%
2021/03/26	0	0.00	3	54.17	54.50	-3	12,295	-0.02%
2021/03/25	1	53.50	0	0.00	53.30	1	12,454	0.01%
2021/03/24	0.1	54.00	2	54.10	54.30	-1.9	12,934	-0.01%
2021/03/23	2	53.60	4.1	53.96	53.40	-2.1	13,027	-0.02%
2021/03/22	4	54.40	0	0.00	54.70	4	13,350	0.03%
2021/03/19	20.1	53.90	31	54.07	54.80	-10.9	13,461	-0.08%
2021/03/18	12	53.59	3	53.70	53.90	9	13,316	0.07%
2021/03/17	23.1	53.37	1.2	53.44	52.60	21.9	13,694	0.16%
2021/03/16	6.2	53.25	4	53.15	53.50	2.2	13,719	0.02%
2021/03/15	4.3	51.50	5	51.96	52.10	-0.8	13,566	-0.01%
2021/03/12	4.1	49.55	1	49.50	50.40	3.1	13,435	0.02%
2021/03/11	6	50.67	0	0.00	51.10	6	13,364	0.04%
2021/03/09	1.2	49.27	0	0.00	49.40	1.2	13,567	0.01%
2021/03/08	0	0.00	15	48.70	49.20	-15	13,596	-0.11%
2021/03/05	4	49.58	1	49.95	49.00	3	13,605	0.02%
2021/03/04	0	0.00	1	51.00	50.20	-1	13,548	-0.01%
2021/03/03	0	0.00	1	50.50	50.90	-1	13,466	-0.01%
2021/03/02	1	51.90	3	51.70	50.80	-2	13,458	-0.01%
2021/02/25	2	50.10	3.1	51.30	51.10	-1.1	13,502	-0.01%
2021/02/24	6	50.43	0	0.00	49.70	6	13,605	0.04%
2021/02/23	4	51.75	1	51.60	51.40	3	13,783	0.02%
2021/02/22	23	53.52	21	53.88	53.00	2	13,846	0.01%
2021/02/19	1	52.10	0	0.00	52.60	1	13,716	0.01%
2021/02/18	11	50.71	8	52.11	52.60	3	13,480	0.02%
2021/02/17	2	49.50	2	49.20	49.35	0	13,096	0.00%
2021/02/05	0	0.00	2	48.30	48.05	-2	12,921	-0.02%
2021/02/04	11	48.45	11	49.10	48.50	0	12,838	0.00%
2021/02/03	2	49.65	3	49.45	49.90	-1	12,713	-0.01%
2021/02/02	0	0.00	1	50.10	49.60	-1	12,568	-0.01%
2021/02/01	24	50.11	28	50.09	50.50	-4	12,400	-0.03%
2021/01/29	0	0.00	3	49.30	49.10	-3	11,970	-0.03%
2021/01/28	12	48.55	9	47.67	47.20	3	11,788	0.03%
2021/01/27	7.1	49.54	6	49.82	49.55	1.1	11,599	0.01%
2021/01/26	0	0.00	15	49.35	49.25	-15	11,336	-0.13%
2021/01/25	2	48.68	32	48.09	48.60	-30	11,053	-0.27%
2021/01/22	16	46.74	35	47.42	48.10	-19	10,747	-0.18%
2021/01/21	0	0.00	18	45.21	45.35	-18	10,434	-0.17%
2021/01/20	2	43.45	3	43.65	43.35	-1	10,307	-0.01%
2021/01/19	3	44.37	0	0.00	44.55	3	10,227	0.03%
2021/01/18	2	44.10	0	0.00	44.80	2	10,163	0.02%
2021/01/15	19	44.56	42	44.89	44.30	-23	10,066	-0.23%
2021/01/14	21	45.31	0	0.00	45.25	21	9,898	0.21%
2021/01/13	3	45.87	0	0.00	46.05	3	9,753	0.03%
2021/01/12	24	46.61	0	0.00	46.30	24	9,641	0.25%
2021/01/11	2	47.55	0	0.00	47.80	2	9,521	0.02%
2021/01/08	0	0.00	10	47.70	47.45	-10	9,504	-0.11%
2021/01/07	0	0.00	30	48.05	48.15	-30	9,418	-0.32%
2021/01/06	4	48.09	3	48.00	47.05	1	9,411	0.01%
2021/01/05	6	49.92	3	49.35	49.00	3	9,338	0.03%
2021/01/04	15	48.17	27	48.27	48.50	-12	8,979	-0.13%
2020/12/31	1	45.80	3	45.80	45.80	-2	8,581	-0.02%
2020/12/30	1	45.75	0	0.00	45.95	1	8,502	0.01%
2020/12/29	10	45.95	4	45.75	45.65	6	8,427	0.07%
2020/12/28	4	46.59	2	46.73	46.65	2	8,355	0.02%
2020/12/25	10.1	45.25	0	0.00	45.30	10.1	8,273	0.12%
2020/12/24	17	45.82	2	45.60	45.45	15	8,225	0.18%
2020/12/23	5	46.32	8	46.47	45.85	-3	8,175	-0.04%
2020/12/22	2	46.45	0	0.00	45.50	2	8,084	0.02%
2020/12/21	1	45.30	0	0.00	48.20	1	7,859	0.01%
2020/12/18	9	48.04	14	48.08	46.10	-5	7,645	-0.07%
2020/12/17	1	46.40	5	46.12	46.30	-4	7,137	-0.06%
2020/12/16	19	45.38	21	45.85	46.90	-2	6,983	-0.03%
2020/12/15	5	44.44	8	45.31	43.80	-3	6,570	-0.05%
2020/12/14	0	0.00	12	45.39	46.00	-12	6,367	-0.19%
2020/12/11	21	45.67	16	45.17	45.40	5	6,225	0.08%
2020/12/10	1	43.05	6	43.47	43.45	-5	5,707	-0.09%
2020/12/07	0	0.00	33	42.93	42.90	-33	5,773	-0.57%
2020/12/04	1	43.75	0	0.00	43.05	1	5,885	0.02%
2020/12/02	5	42.80	11	43.14	42.55	-6	5,636	-0.11%
2020/12/01	3	41.90	7	42.30	42.50	-4	5,581	-0.07%
2020/11/27	10	41.90	0	0.00	41.75	10	5,694	0.18%
2020/11/26	0	0.00	5	42.05	41.95	-5	5,804	-0.09%
2020/11/25	1	41.50	6	42.15	41.90	-5	5,880	-0.09%
2020/11/24	82	42.49	23	42.52	42.10	59	6,174	0.96%
2020/11/20	11	41.37	13	41.75	41.90	-2	5,885	-0.03%
2020/11/19	12	40.63	2	40.10	40.70	10	5,592	0.18%
2020/11/18	0	0.00	7	39.84	39.95	-7	5,521	-0.13%
2020/11/17	9	39.07	3	38.90	38.90	6	5,601	0.11%
2020/11/13	2	39.40	0	0.00	39.35	2	6,110	0.03%
2020/11/11	0	0.00	5	39.92	39.85	-5	6,551	-0.08%
2020/11/06	0	0.00	5	39.80	39.30	-5	7,464	-0.07%
2020/11/05	0	0.00	7	40.24	39.30	-7	7,547	-0.09%
2020/11/03	2	38.73	0	0.00	39.00	2	7,663	0.03%
2020/10/30	0	0.00	1	38.25	38.25	-1	7,765	-0.01%
2020/10/15	2	39.28	0	0.00	39.50	2	8,647	0.02%
2020/10/14	8	38.78	8	39.13	39.65	0	8,656	0.00%
2020/10/13	7	36.66	1	36.65	38.10	6	8,795	0.07%
2020/09/28	3	37.90	0	0.00	37.90	3	10,155	0.03%
2020/09/25	2	38.08	0	0.00	37.60	2	10,413	0.02%
2020/09/24	3	38.75	2	38.95	38.55	1	10,511	0.01%
2020/09/23	4	39.80	0	0.00	39.55	4	10,802	0.04%
2020/09/22	0	0.00	2	39.90	40.05	-2	11,084	-0.02%
2020/09/21	4	40.20	0	0.00	40.20	4	11,099	0.04%
2020/09/17	0	0.00	2	40.95	40.85	-2	11,195	-0.02%
2020/09/15	10	42.20	0	0.00	41.65	10	11,338	0.09%
2020/09/14	4	41.66	4	41.63	41.70	0	11,693	0.00%
2020/09/11	4	40.95	67	40.67	41.10	-63	12,061	-0.52%
2020/09/10	65	42.58	6	42.21	40.80	59	12,189	0.48%
2020/09/09	3	41.05	4	41.35	41.15	-1	12,078	-0.01%
2020/09/08	3	40.10	0	0.00	40.00	3	11,968	0.03%
2020/09/07	2	40.53	0	0.00	40.10	2	12,136	0.02%
2020/09/04	1	40.00	5	40.40	40.65	-4	12,307	-0.03%
2020/09/03	5	41.25	1	41.00	41.00	4	12,619	0.03%
2020/09/02	0	0.00	6	41.14	41.15	-6	13,279	-0.05%
2020/09/01	9	40.66	1	40.70	40.60	8	13,354	0.06%
2020/08/31	0	0.00	1	41.50	41.20	-1	13,354	-0.01%
2020/08/28	10	41.42	18	41.65	41.40	-8	13,442	-0.06%
2020/08/26	2	39.95	2	39.80	39.80	0	13,449	0.00%
2020/08/25	2	39.73	2	39.63	40.10	0	13,704	0.00%
2020/08/24	1	38.55	0	0.00	38.95	1	13,789	0.01%
2020/08/21	3	38.50	1	38.10	38.50	2	14,062	0.01%
2020/08/20	13	38.96	12	38.32	38.50	1	14,188	0.01%
2020/08/19	9	40.30	5	40.30	40.10	4	14,272	0.03%
2020/08/18	10	41.61	3.6	41.48	41.20	6.4	14,805	0.04%
2020/08/17	6	43.65	1	43.50	43.50	5	15,335	0.03%
2020/08/14	14	43.64	14	43.54	43.55	0	15,665	0.00%
2020/08/13	9	43.57	27	43.25	44.00	-18	16,035	-0.11%
2020/08/12	9	40.86	7	41.39	40.90	2	15,663	0.01%
2020/08/11	5.1	40.80	3	41.12	41.30	2.1	15,714	0.01%
2020/08/10	11	41.00	5	41.96	40.60	6	15,931	0.04%
2020/08/07	5	40.41	0	0.00	40.20	5	16,099	0.03%
2020/08/06	4	41.69	2	41.50	41.10	2	16,466	0.01%
2020/08/05	2	41.45	0	0.00	41.40	2	16,852	0.01%
2020/08/04	1	41.70	2	42.10	41.50	-1	17,247	-0.01%
2020/07/29	0.2	40.65	2	40.90	40.90	-1.8	17,928	-0.01%
2020/07/28	2	40.08	0	0.00	39.45	2	17,901	0.01%
2020/07/27	4	41.20	2	40.90	40.55	2	17,835	0.01%
2020/07/24	3	41.48	2	41.55	41.30	1	17,873	0.01%
2020/07/23	3	41.93	0	0.00	42.00	3	17,960	0.02%
2020/07/22	0.3	42.75	10	42.40	42.80	-9.7	18,107	-0.05%
2020/07/21	0	0.00	93	41.37	41.50	-93	17,986	-0.52%
2020/07/20	1	39.20	1	39.60	39.65	0	17,840	0.00%
2020/07/17	7	39.95	1	40.05	39.85	6	17,837	0.03%
2020/07/16	16	43.15	6	43.08	43.25	10	17,635	0.06%
2020/07/15	2	42.50	0	0.00	42.50	2	17,423	0.01%
2020/07/14	8	43.18	5	42.83	42.50	3	17,379	0.02%
2020/07/13	4	43.76	6	44.07	44.50	-2	17,295	-0.01%
2020/07/10	0	0.00	1	41.75	42.50	-1	17,133	-0.01%
2020/07/09	23	41.27	12	41.74	41.95	11	16,925	0.06%
2020/07/08	60	43.78	1	43.40	43.85	59	16,649	0.35%
2020/07/07	2	43.55	0	0.00	43.50	2	16,597	0.01%
2020/07/06	4	44.24	4	44.30	44.00	0	16,597	0.00%
2020/07/03	11	43.05	4	43.43	43.00	7	16,418	0.04%
2020/07/02	9	42.68	19	43.79	43.95	-10	16,271	-0.06%
2020/07/01	6	41.73	2	42.05	41.95	4	15,947	0.03%
2020/06/30	5	40.60	0	0.00	40.60	5	15,644	0.03%
2020/06/29	1	40.75	4	40.70	40.65	-3	15,658	-0.02%
2020/06/24	1	40.95	8	40.46	40.50	-7	15,616	-0.04%
2020/06/23	0.2	40.80	1	40.95	40.65	-0.8	15,686	-0.01%
2020/06/22	4	40.74	9	40.89	40.55	-5	15,677	-0.03%
2020/06/19	8	40.92	10	40.76	40.50	-2	15,803	-0.01%
2020/06/18	3	40.15	27	39.83	40.60	-24	15,511	-0.15%
2020/06/17	0	0.00	1	38.30	38.40	-1	15,081	-0.01%
2020/06/16	0	0.00	6	38.68	38.75	-6	15,016	-0.04%
2020/06/15	4	37.61	2	37.60	37.70	2	15,009	0.01%
2020/06/12	1	37.45	1.1	38.23	37.95	-0.1	14,993	0.00%
2020/06/11	4	38.16	3	38.17	38.20	1	14,908	0.01%
2020/06/10	8	37.41	11	38.03	38.05	-3	14,791	-0.02%
2020/06/09	28	38.61	5	37.36	37.35	23	14,569	0.16%
2020/06/08	1.2	40.47	0	0.00	40.55	1.2	13,891	0.01%
2020/06/05	2	40.65	0	0.00	40.80	2	13,694	0.01%
2020/06/04	2	40.40	8	40.69	40.35	-6	13,703	-0.04%
2020/06/03	1	41.05	10	41.30	41.10	-9	13,553	-0.07%
2020/06/02	8	41.13	5	41.12	41.00	3	13,320	0.02%
2020/06/01	2	41.65	4	41.58	41.85	-2	13,121	-0.02%
2020/05/29	1	41.25	4	41.13	40.60	-3	12,818	-0.02%
2020/05/28	6	41.29	2	41.13	40.55	4	12,660	0.03%
2020/05/27	5	42.01	3	41.78	41.60	2	12,319	0.02%
2020/05/26	5.2	42.17	3	42.30	41.70	2.2	12,135	0.02%
2020/05/25	16	42.14	16	41.47	42.30	0	11,780	0.00%
2020/05/22	16	39.96	14	40.25	39.80	2	11,043	0.02%
2020/05/21	2	38.83	4	39.06	38.85	-2	10,233	-0.02%
2020/05/20	7.1	37.81	20	37.73	39.05	-12.9	9,765	-0.13%
2020/05/19	1	37.00	0	0.00	36.30	1	9,161	0.01%
2020/05/18	3	35.77	3	35.48	36.10	0	8,953	0.00%
2020/05/15	6	36.12	6	35.82	35.80	0	8,840	0.00%
2020/05/14	18	37.08	2	37.25	36.50	16	8,503	0.19%
2020/05/13	7	36.35	7	36.86	37.45	0	8,158	0.00%
2020/05/12	4.1	35.30	3	35.82	35.85	1.1	7,777	0.01%
2020/05/11	5	34.22	7	34.41	34.90	-2	7,351	-0.03%
2020/05/08	8	33.47	10	33.17	33.00	-2	6,940	-0.03%
2020/05/07	1.2	31.74	2	31.95	31.95	-0.8	6,412	-0.01%
2020/05/06	1	31.55	1	31.40	31.25	0	6,293	0.00%
2020/05/05	0	0.00	3	31.03	30.60	-3	6,183	-0.05%
2020/05/04	4	30.39	0	0.00	30.55	4	6,093	0.07%
2020/04/30	3	30.98	4	31.03	31.00	-1	6,073	-0.02%
2020/04/29	2	30.78	2	30.70	30.75	0	6,055	0.00%
2020/04/28	5	31.15	4	31.05	30.95	1	6,023	0.02%
2020/04/27	2	30.25	113	29.74	30.80	-111	5,969	-1.86%	大賣/鉅額交易
2020/04/23	0	0.00	6	28.30	28.35	-6	5,699	-0.11%
2020/04/22	0	0.00	3	27.82	28.10	-3	5,707	-0.05%
2020/04/21	10	28.90	0	0.00	27.80	10	5,660	0.18%
2020/04/20	10	28.85	0	0.00	28.85	10	5,640	0.18%
2020/04/17	52	28.81	1	29.10	28.75	51	5,625	0.91%
2020/04/16	1	29.20	11	29.19	29.10	-10	5,528	-0.18%
2020/04/15	1	28.05	4	28.25	28.15	-3	5,394	-0.06%
2020/04/14	5	27.80	0	0.00	27.90	5	5,394	0.09%
2020/04/13	1	27.50	0	0.00	27.50	1	5,393	0.02%
2020/04/09	58.5	27.62	1	27.60	27.60	57.5	5,419	1.06%
2020/04/08	0	0.00	10	26.38	26.80	-10	5,307	-0.19%
2020/04/07	0	0.00	6	25.70	25.90	-6	5,205	-0.12%
2020/04/01	0	0.00	1	24.80	24.95	-1	5,183	-0.02%
2020/03/31	2	24.78	0	0.00	24.70	2	5,167	0.04%
2020/03/30	1	24.40	0	0.00	25.10	1	5,085	0.02%
2020/03/27	10	24.60	1	24.60	24.60	9	4,988	0.18%
2020/03/26	1	23.95	0	0.00	24.05	1	4,862	0.02%
2020/03/25	9	25.06	6	25.09	24.30	3	4,773	0.06%
2020/03/24	2	23.70	0	0.00	23.75	2	4,530	0.04%
2020/03/23	1	21.70	0	0.00	21.60	1	4,424	0.02%
2020/03/20	1	22.45	0	0.00	22.60	1	4,426	0.02%
2020/03/19	5	22.35	0	0.00	21.00	5	4,364	0.11%
2020/03/17	0	0.00	14	22.41	22.00	-14	4,367	-0.32%
2020/03/13	6	23.59	0	0.00	25.00	6	4,384	0.14%
2020/03/12	4	26.49	0	0.00	26.15	4	4,318	0.09%
2020/03/11	6	28.30	1	28.20	28.25	5	4,250	0.12%
2020/03/10	1	28.40	2	28.15	28.40	-1	4,285	-0.02%
2020/03/09	1	29.60	0	0.00	29.00	1	4,176	0.02%
2020/03/06	0	0.00	2	30.25	30.30	-2	4,136	-0.05%
2020/03/05	0	0.00	1	30.70	30.60	-1	4,249	-0.02%
2020/03/03	1.1	30.68	0	0.00	30.55	1.1	4,397	0.03%
2020/03/02	1	30.85	0	0.00	30.60	1	4,476	0.02%
2020/02/27	0.3	30.80	0	0.00	30.90	0.3	4,561	0.01%
2020/02/26	1.2	30.97	1	31.05	31.05	0.2	4,704	0.00%
2020/02/25	0	0.00	1	31.10	31.10	-1	5,137	-0.02%
2020/02/21	0.5	31.20	0	0.00	31.20	0.5	5,163	0.01%
2020/02/20	0	0.00	1	31.25	31.05	-1	5,187	-0.02%
2020/02/19	2.5	31.21	0	0.00	31.05	2.5	5,182	0.05%
2020/02/18	0	0.00	3	30.88	30.85	-3	5,200	-0.06%
2020/02/17	1	30.20	0	0.00	30.35	1	5,173	0.02%
2020/02/14	1	30.35	0	0.00	30.30	1	5,232	0.02%
2020/02/11	1	29.15	0	0.00	29.15	1	5,723	0.02%
2020/02/10	2	29.08	15	29.00	29.15	-13	5,744	-0.23%
2020/02/07	0	0.00	5	29.35	29.30	-5	5,834	-0.09%
2020/02/05	0	0.00	1	29.35	29.35	-1	6,321	-0.02%
2020/02/04	1	29.50	0	0.00	29.55	1	6,353	0.02%
2020/01/30	4	29.23	3	29.60	29.00	1	6,404	0.02%
2020/01/20	0	0.00	16	31.55	31.50	-16	6,284	-0.25%
2020/01/16	2	31.55	0	0.00	31.60	2	6,288	0.03%
2020/01/14	1	31.35	1	31.00	31.40	0	6,372	0.00%
2020/01/10	1.1	30.50	2	30.50	30.50	-0.9	6,455	-0.01%
2020/01/07	1	31.00	0	0.00	31.10	1	6,774	0.01%
2020/01/03	10	31.40	0	0.00	31.70	10	7,075	0.14%
2020/01/02	0	0.00	5	31.67	31.90	-5	7,116	-0.07%
2019/12/30	0	0.00	0.4	31.10	31.05	-0.4	7,215	-0.01%
2019/12/26	1	30.85	0	0.00	30.90	1	7,462	0.01%
2019/12/23	0	0.00	0.1	30.95	30.75	-0.1	7,493	0.00%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/13	1	30.30	0.1	30.25	30.20	0.9	7,288	0.01%
2019/12/12	1	30.35	2	30.35	30.20	-1	7,172	-0.01%
2019/12/11	4	30.78	8	30.82	30.80	-4	7,033	-0.06%
2019/12/10	0	0.00	10	31.90	31.45	-10	6,910	-0.14%
2019/12/05	2	31.90	0	0.00	31.90	2	6,892	0.03%
2019/12/04	1	31.70	0	0.00	31.90	1	6,846	0.01%
2019/12/02	1	31.40	0	0.00	31.30	1	6,883	0.01%
2019/11/29	2	32.35	28	32.45	32.30	-26	6,830	-0.38%
2019/11/28	2	32.70	0	0.00	32.70	2	6,789	0.03%
2019/11/27	0	0.00	4	33.08	33.15	-4	6,741	-0.06%
2019/11/26	30	32.62	6	32.95	32.60	24	6,676	0.36%
2019/11/25	66	32.77	63	33.01	32.60	3	6,607	0.05%
2019/11/22	106.2	33.10	103	33.15	32.55	3.2	6,450	0.05%	大買/大賣/
2019/11/21	2	31.28	1	31.20	32.05	1	6,166	0.02%
2019/11/20	0	0.00	1	31.95	31.50	-1	6,381	-0.02%
2019/11/18	1	32.05	0	0.00	32.05	1	6,768	0.01%
2019/11/15	6	32.02	1	32.05	31.85	5	6,786	0.07%
2019/11/14	1	31.75	0	0.00	31.85	1	6,799	0.01%
2019/11/13	1	31.80	1	31.95	31.80	0	6,794	0.00%
2019/11/11	1	32.55	3	32.92	32.55	-2	6,729	-0.03%
2019/11/08	1	32.75	4	32.98	32.85	-3	6,584	-0.05%
2019/11/07	0	0.00	1	31.90	31.75	-1	6,266	-0.02%
2019/11/05	1	32.75	5	32.37	32.75	-4	6,175	-0.06%
2019/11/04	0.5	32.05	8	31.83	32.05	-7.5	5,941	-0.13%
2019/11/01	5	29.61	0	0.00	29.70	5	5,705	0.09%
2019/10/31	1	30.15	1	30.10	29.95	0	5,708	0.00%
2019/10/30	1	30.15	0	0.00	30.00	1	5,678	0.02%
2019/10/29	6	30.89	7	30.93	30.50	-1	5,603	-0.02%
2019/10/28	2	31.48	0	0.00	31.40	2	5,531	0.04%
2019/10/25	0.5	31.50	2	31.83	31.55	-1.5	5,527	-0.03%
2019/10/24	1	31.75	2.2	31.70	31.75	-1.2	5,522	-0.02%
2019/10/23	2	31.85	0	0.00	31.50	2	5,547	0.04%
2019/10/22	2	31.95	4	32.04	32.00	-2	5,538	-0.04%
2019/10/21	1	31.90	2	31.85	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	1	31.20	31.35	-1	5,387	-0.02%
2019/10/17	3	31.27	4	31.01	31.35	-1	5,366	-0.02%
2019/10/16	3	30.95	0	0.00	30.85	3	5,349	0.06%
2019/10/15	0	0.00	3	31.27	30.90	-3	5,293	-0.06%
2019/10/14	5	30.59	7	30.69	31.00	-2	5,017	-0.04%
2019/10/09	8	30.47	3	30.25	30.70	5	4,732	0.11%
2019/10/08	0	0.00	4	30.88	30.70	-4	4,734	-0.08%
2019/10/07	2	30.55	5	30.34	30.90	-3	4,709	-0.06%
2019/10/04	0	0.00	1	30.05	29.80	-1	4,594	-0.02%
2019/10/03	3	29.88	1	30.30	30.10	2	4,570	0.04%
2019/09/25	2	28.85	0	0.00	28.90	2	4,321	0.05%
2019/09/23	0	0.00	1	28.70	28.65	-1	4,361	-0.02%
2019/09/20	1	28.35	0	0.00	28.30	1	4,381	0.02%
2019/09/17	0	0.00	2	28.85	28.55	-2	4,408	-0.05%
2019/09/12	0	0.00	1	28.80	29.00	-1	4,640	-0.02%
2019/09/10	1	28.45	3	29.00	29.00	-2	4,647	-0.04%
2019/09/09	1	29.55	2	29.48	29.40	-1	4,526	-0.02%
2019/09/06	0	0.00	1	29.25	29.40	-1	4,527	-0.02%
2019/09/04	2	29.30	0	0.00	29.35	2	4,608	0.04%
2019/09/03	1	28.80	0	0.00	28.95	1	4,617	0.02%
2019/08/30	1	28.00	2	28.15	27.90	-1	4,556	-0.02%
2019/08/29	2	28.00	0	0.00	27.90	2	4,525	0.04%
2019/08/27	3	28.62	1	28.35	28.00	2	4,599	0.04%
2019/08/23	2	30.90	0	0.00	30.30	2	4,475	0.04%
2019/08/22	15	31.62	1	32.30	30.80	14	4,316	0.32%
2019/08/20	0	0.00	1	33.70	33.60	-1	3,970	-0.03%
2019/08/19	0	0.00	2	33.80	33.85	-2	3,993	-0.05%
2019/08/16	1	32.90	12	32.84	32.80	-11	4,127	-0.27%
2019/08/15	18	32.63	5	32.85	32.50	13	4,190	0.31%
2019/08/12	2	32.18	0	0.00	32.25	2	4,264	0.05%
2019/08/08	2	31.95	0	0.00	32.00	2	4,308	0.05%
2019/08/05	2	32.55	2	32.25	32.25	0	4,458	0.00%
2019/07/25	1	34.95	0	0.00	34.85	1	4,719	0.02%
2019/07/18	0	0.00	5	34.90	34.60	-5	4,903	-0.10%
2019/07/16	5	35.35	0	0.00	35.20	5	5,080	0.10%
2019/07/04	0	0.00	10	34.40	34.60	-10	6,265	-0.16%
2019/07/03	10	34.00	15	34.00	33.80	-5	6,642	-0.08%
2019/07/02	5	34.15	0	0.00	33.95	5	6,845	0.07%
2019/07/01	10	33.88	3	33.97	34.05	7	6,896	0.10%
2019/06/28	0	0.00	0.1	33.45	33.30	-0.1	6,902	0.00%
2019/06/27	0	0.00	4	33.45	33.60	-4	7,033	-0.06%
2019/06/20	3	33.00	13	33.17	33.70	-10	7,327	-0.14%
2019/06/19	0	0.00	10	32.65	32.50	-10	7,366	-0.14%
2019/06/13	13	32.71	3	32.83	32.65	10	7,961	0.13%
2019/06/12	10	32.25	3	31.93	32.30	7	7,865	0.09%
2019/06/03	1	31.25	0	0.00	31.05	1	8,323	0.01%
2019/05/30	3	32.17	1	31.95	31.95	2	8,176	0.02%
2019/05/29	3	32.70	0	0.00	32.70	3	8,135	0.04%
2019/05/27	2	30.00	0	0.00	30.95	2	8,098	0.02%
2019/05/24	5	30.65	5	31.10	30.25	0	8,087	0.00%
2019/05/23	1	30.75	0	0.00	30.80	1	8,036	0.01%
2019/05/22	5	32.73	0	0.00	32.05	5	7,867	0.06%
2019/05/21	3	33.23	2	33.30	33.25	1	7,838	0.01%
2019/05/17	0.6	34.50	2	34.50	34.50	-1.4	7,864	-0.02%
2019/05/16	0	0.00	10	34.20	34.05	-10	7,855	-0.13%
2019/05/15	11	33.45	0	0.00	33.50	11	7,953	0.14%
2019/05/14	3	31.60	0	0.00	32.60	3	7,996	0.04%
2019/05/10	4.2	34.67	0	0.00	33.95	4.2	7,912	0.05%
2019/05/03	1	37.30	1	37.45	37.90	0	8,241	0.00%
2019/05/02	0	0.00	3	37.30	37.40	-3	8,187	-0.04%
2019/04/30	0	0.00	2	36.35	36.95	-2	8,159	-0.02%
2019/04/29	1	37.00	1	36.45	36.25	0	8,146	0.00%
2019/04/26	1	37.45	1	37.00	37.00	0	8,183	0.00%
2019/04/24	0	0.00	2	37.65	37.55	-2	8,154	-0.02%
2019/04/23	2	37.33	1	37.10	37.80	1	8,109	0.01%
2019/04/22	2	38.10	2	38.35	37.80	0	8,045	0.00%
2019/04/19	2	38.35	1	38.30	38.35	1	8,029	0.01%
2019/04/18	0	0.00	1	38.20	37.35	-1	7,983	-0.01%
2019/04/17	0	0.00	1	38.45	37.50	-1	7,919	-0.01%
2019/04/16	0	0.00	3	37.58	37.35	-3	7,788	-0.04%
2019/04/15	3	37.02	2	37.28	37.15	1	7,682	0.01%
2019/04/12	5	36.10	8	36.30	36.30	-3	7,588	-0.04%
2019/04/11	4	37.25	2	36.20	36.20	2	7,488	0.03%
2019/04/10	3	38.20	2	38.03	37.25	1	7,275	0.01%
2019/04/09	2	37.20	9	37.09	37.20	-7	6,956	-0.10%
2019/04/08	0	0.00	4	35.24	35.95	-4	6,570	-0.06%
2019/04/02	2	34.10	2	34.15	34.15	0	6,334	0.00%
2019/04/01	4	34.05	9	33.95	33.95	-5	6,285	-0.08%
2019/03/29	10	34.46	4.1	34.70	34.50	5.9	6,158	0.10%
2019/03/28	3	34.60	1	34.20	34.60	2	6,093	0.03%
2019/03/27	2	33.40	2	33.65	33.65	0	6,233	0.00%
2019/03/26	4	33.48	2	33.60	33.60	2	6,351	0.03%
2019/03/25	1	33.30	0	0.00	33.75	1	6,341	0.02%
2019/03/22	8	34.61	7	34.37	33.80	1	6,338	0.02%
2019/03/21	33	35.04	35	35.35	35.10	-2	6,491	-0.03%
2019/03/20	4	34.00	0	0.00	34.55	4	7,202	0.06%
2019/03/19	3	34.05	0	0.00	33.35	3	7,144	0.04%
2019/03/18	2	34.50	2	34.25	34.10	0	7,276	0.00%
2019/03/15	0	0.00	3	33.97	34.10	-3	7,280	-0.04%
2019/03/14	3	33.77	0	0.00	33.60	3	7,304	0.04%
2019/03/13	0	0.00	7	34.69	34.05	-7	7,331	-0.10%
2019/03/12	19	34.31	17	34.07	34.70	2	7,213	0.03%
2019/03/11	3	32.77	4	33.48	33.55	-1	7,122	-0.01%
2019/03/06	2	32.70	0	0.00	32.60	2	7,460	0.03%
2019/02/27	3	31.97	0	0.00	32.25	3	7,836	0.04%
2019/02/26	0	0.00	1	32.80	32.20	-1	8,037	-0.01%
2019/02/25	1	33.50	1	33.30	33.15	0	8,041	0.00%
2019/02/21	0	0.00	2	33.30	33.10	-2	8,252	-0.02%
2019/02/20	2	33.60	0	0.00	33.10	2	8,506	0.02%
2019/02/18	0	0.00	1	31.80	32.00	-1	8,776	-0.01%
2019/02/15	0	0.00	2	32.45	32.45	-2	8,974	-0.02%
2019/02/14	0	0.00	2	33.25	32.95	-2	9,148	-0.02%
2019/02/13	0	0.00	4	32.70	33.00	-4	9,185	-0.04%
2019/02/11	0	0.00	3	32.67	32.60	-3	9,569	-0.03%
2019/01/29	1	32.30	1	32.10	32.45	0	9,548	0.00%
2019/01/28	2	32.10	1	32.00	32.10	1	9,420	0.01%
2019/01/25	3	30.47	1	30.50	30.80	2	9,325	0.02%
2019/01/21	0	0.00	1	29.75	29.75	-1	9,400	-0.01%
2019/01/15	1	30.25	0	0.00	30.30	1	9,452	0.01%
2019/01/11	2	30.15	1	29.90	29.55	1	9,515	0.01%
2019/01/09	3	30.50	0	0.00	30.55	3	9,464	0.03%
2019/01/08	5	29.86	0	0.00	29.80	5	9,483	0.05%
2019/01/04	1	29.00	0	0.00	29.00	1	9,580	0.01%
2018/12/28	0	0.00	3	30.23	30.15	-3	9,760	-0.03%
2018/12/21	0	0.00	2	30.45	30.50	-2	10,443	-0.02%
2018/12/20	6	30.91	6	29.83	29.70	0	10,349	0.00%
2018/12/18	2	31.95	0	0.00	31.90	2	10,041	0.02%
2018/12/17	2	31.60	2	32.05	32.20	0	10,053	0.00%
2018/12/14	8	32.34	0	0.00	31.85	8	10,062	0.08%
2018/12/13	13	34.47	13	34.97	33.50	0	9,881	0.00%
2018/12/11	1	32.55	0	0.00	32.00	1	8,820	0.01%
2018/12/07	1	31.70	2	32.28	31.80	-1	8,751	-0.01%
2018/12/06	2	30.80	2	31.30	31.70	0	8,775	0.00%
2018/12/04	0	0.00	12	33.44	33.45	-12	8,873	-0.14%
2018/12/03	2	33.50	0	0.00	33.50	2	8,805	0.02%
2018/11/29	0	0.00	2	31.90	31.50	-2	8,644	-0.02%
2018/11/28	2	32.40	2	31.65	31.80	0	8,697	0.00%
2018/11/27	0	0.00	1	31.60	32.40	-1	8,626	-0.01%
2018/11/26	15	31.00	19	30.29	31.45	-4	8,659	-0.05%
2018/11/23	4	29.75	0	0.00	29.85	4	8,610	0.05%
2018/11/22	3	32.40	3	31.60	31.50	0	8,498	0.00%
2018/11/21	1	31.80	2	30.70	32.25	-1	8,561	-0.01%
2018/11/20	1	31.65	0	0.00	31.60	1	8,677	0.01%
2018/11/19	5	32.71	2	32.60	32.00	3	8,643	0.03%
2018/11/16	18	31.88	11	31.45	32.00	7	8,521	0.08%
2018/11/15	4	30.34	9	30.58	30.40	-5	8,445	-0.06%
2018/11/14	1	30.35	8	30.00	30.40	-7	8,442	-0.08%
2018/11/12	5	28.92	2	29.08	28.20	3	8,185	0.04%
2018/11/09	3	27.10	4	27.83	28.30	-1	8,118	-0.01%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/02	0	0.00	3	26.50	26.30	-3	8,026	-0.04%
2018/11/01	0	0.00	1	25.00	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	2	24.35	24.40	-2	7,903	-0.03%
2018/10/30	0	0.00	1	23.65	23.50	-1	7,954	-0.01%
2018/10/29	1	22.65	0	0.00	22.95	1	8,015	0.01%
2018/10/26	0	0.00	1	22.45	22.55	-1	8,112	-0.01%
2018/10/25	2	21.83	0	0.00	22.45	2	8,115	0.02%
2018/10/24	0	0.00	1	23.85	24.00	-1	8,016	-0.01%
2018/10/22	1	24.25	0	0.00	24.40	1	8,349	0.01%
2018/10/19	0	0.00	2	23.45	23.90	-2	8,859	-0.02%
2018/10/17	4	23.89	0	0.00	23.70	4	8,998	0.04%
2018/10/16	1	24.35	0	0.00	24.50	1	8,949	0.01%
2018/10/15	1	24.50	0	0.00	24.50	1	9,156	0.01%
2018/10/12	2	23.38	3	22.90	24.00	-1	9,258	-0.01%
2018/10/11	19	24.05	0	0.00	23.60	19	9,310	0.20%
2018/10/09	1	26.10	17	25.80	26.20	-16	9,330	-0.17%
2018/10/03	1	28.10	6	28.25	28.20	-5	11,209	-0.04%
2018/10/02	6	29.10	2	28.83	28.95	4	11,130	0.04%
2018/09/28	1	31.60	0	0.00	31.30	1	10,923	0.01%
2018/09/27	0	0.00	1	32.00	31.80	-1	10,889	-0.01%
2018/09/26	0	0.00	4	32.10	32.05	-4	10,852	-0.04%
2018/09/21	2	31.40	0	0.00	31.05	2	10,816	0.02%
2018/09/20	1	31.50	0	0.00	31.55	1	10,780	0.01%
2018/09/19	1	31.50	0	0.00	31.30	1	10,761	0.01%
2018/09/18	1	32.35	0	0.00	32.00	1	10,667	0.01%
2018/09/17	1	32.00	0	0.00	32.00	1	10,634	0.01%
2018/09/12	1	31.75	0	0.00	31.00	1	10,627	0.01%
2018/09/10	0	0.00	5	32.87	32.05	-5	10,611	-0.05%
2018/09/07	4	33.88	0	0.00	33.30	4	10,656	0.04%
2018/09/06	1	34.55	0	0.00	34.50	1	10,654	0.01%
2018/09/04	2	36.10	0	0.00	36.00	2	10,692	0.02%
2018/09/03	4	36.60	0	0.00	35.80	4	10,587	0.04%
2018/08/30	2	36.00	0	0.00	36.20	2	10,625	0.02%
2018/08/29	5	36.27	2	36.25	35.70	3	10,814	0.03%
2018/08/28	2	34.98	4	35.30	35.50	-2	10,829	-0.02%
2018/08/27	4	35.54	6	35.53	35.15	-2	10,920	-0.02%
2018/08/24	0	0.00	4	33.88	33.80	-4	10,953	-0.04%
2018/08/23	0	0.00	1.2	34.12	34.10	-1.2	10,966	-0.01%
2018/08/22	5	34.25	0.4	34.20	33.75	4.7	10,906	0.04%
2018/08/21	1	34.85	3	35.12	35.40	-2	11,046	-0.02%
2018/08/20	5	35.18	2	34.50	34.50	3	11,315	0.03%
2018/08/16	5	37.04	3	36.90	36.65	2	11,348	0.02%
2018/08/15	4	37.98	4	37.40	37.90	0	11,589	0.00%
2018/08/14	3	36.85	1	36.95	36.85	2	12,134	0.02%
2018/08/13	2	35.95	2	35.80	35.50	0	12,287	0.00%
2018/08/10	1	37.50	3	38.65	37.55	-2	12,187	-0.02%
2018/08/09	3	39.15	2	39.05	38.60	1	12,281	0.01%
2018/08/08	2	38.68	15	38.65	38.60	-13	12,387	-0.10%
2018/08/07	3	38.75	0	0.00	38.85	3	12,422	0.02%
2018/08/06	4	38.40	4	38.35	38.35	0	12,517	0.00%
2018/08/03	5	38.51	6	38.33	39.00	-1	12,550	-0.01%
2018/08/02	2	37.95	4	38.51	37.65	-2	12,638	-0.02%
2018/07/31	5	39.18	0	0.00	39.25	5	12,843	0.04%
2018/07/30	5	39.50	1	38.90	38.85	4	13,019	0.03%
2018/07/27	3	40.08	7	39.97	40.05	-4	12,973	-0.03%
2018/07/26	9	40.02	12	40.35	40.70	-3	12,803	-0.02%
2018/07/25	4	38.94	1	37.90	37.90	3	12,359	0.02%
2018/07/24	0	0.00	2	38.00	38.30	-2	12,307	-0.02%
2018/07/20	3	39.07	2	38.90	38.35	1	12,460	0.01%
2018/07/19	7	37.00	1	36.95	37.15	6	12,298	0.05%
2018/07/18	3	38.95	6	38.61	37.80	-3	12,405	-0.02%
2018/07/17	1	38.30	5	38.34	38.90	-4	12,362	-0.03%
2018/07/16	20	39.07	31	38.46	38.65	-11	12,343	-0.09%
2018/07/13	5	37.98	2	38.33	37.05	3	11,991	0.03%
2018/07/12	4	37.53	18	37.44	37.55	-14	11,975	-0.12%
2018/07/11	6	36.03	10	36.55	37.15	-4	11,380	-0.04%
2018/07/10	19	33.51	15	33.58	33.80	4	10,879	0.04%
2018/07/06	1	31.00	0	0.00	31.20	1	11,464	0.01%
2018/07/04	0	0.00	1	32.80	32.70	-1	12,447	-0.01%
2018/07/03	1	32.20	0	0.00	32.10	1	13,006	0.01%
2018/07/02	1	33.30	0	0.00	33.10	1	13,314	0.01%
2018/06/29	0	0.00	2	34.03	33.90	-2	13,399	-0.01%
2018/06/28	0	0.00	2	33.80	33.70	-2	13,502	-0.01%
2018/06/25	3	33.93	23	34.76	33.80	-20	13,903	-0.14%
2018/06/22	23	33.27	0	0.00	33.20	23	13,990	0.16%
2018/06/20	11	32.52	0	0.00	32.60	11	14,114	0.08%
2018/06/19	2	33.75	4	33.98	33.75	-2	14,119	-0.01%
2018/06/15	3	35.77	0	0.00	35.20	3	14,158	0.02%
2018/06/14	2	34.90	0	0.00	34.85	2	14,071	0.01%
2018/06/13	3	35.18	0	0.00	34.70	3	14,041	0.02%
2018/06/12	1	35.55	2	35.93	35.45	-1	14,084	-0.01%
2018/06/11	12	35.49	0	0.00	35.40	12	13,952	0.09%
2018/06/08	0	0.00	2	35.48	35.85	-2	13,940	-0.01%
2018/06/07	2	35.23	0	0.00	35.20	2	13,820	0.01%
2018/06/06	5	36.16	0	0.00	35.70	5	13,746	0.04%
2018/06/05	1	35.90	4	35.99	35.75	-3	13,586	-0.02%
2018/06/01	0	0.00	1	36.15	36.20	-1	13,373	-0.01%
2018/05/30	1	34.35	0	0.00	34.40	1	13,214	0.01%
2018/05/29	1	35.20	5	35.87	35.20	-4	13,382	-0.03%
2018/05/28	0	0.00	6	34.00	34.90	-6	13,185	-0.05%
2018/05/25	3	33.90	1	33.90	33.10	2	12,886	0.02%
2018/05/24	3	34.00	0	0.00	34.00	3	12,837	0.02%
2018/05/23	10	34.48	2	34.48	34.05	8	12,805	0.06%
2018/05/22	15	34.11	22	34.03	35.20	-7	12,626	-0.06%
2018/05/21	0	0.00	4	31.56	32.00	-4	12,098	-0.03%
2018/05/18	3	31.08	1	31.35	30.60	2	11,960	0.02%
2018/05/17	3	31.07	0	0.00	30.85	3	11,992	0.03%
2018/05/16	7	32.02	0	0.00	31.50	7	12,003	0.06%
2018/05/14	1	32.15	2	32.05	31.75	-1	12,428	-0.01%
2018/05/10	1	32.20	1	32.20	32.20	0	12,735	0.00%
2018/05/09	16	31.38	0	0.00	31.40	16	13,108	0.12%
2018/05/08	0	0.00	16	31.24	31.55	-16	14,501	-0.11%
2018/05/07	2	31.20	0	0.00	31.20	2	14,808	0.01%
2018/05/04	0	0.00	1	33.60	33.10	-1	14,713	-0.01%
2018/05/03	0	0.00	1	33.30	33.10	-1	14,648	-0.01%
2018/04/30	0	0.00	1	33.25	33.05	-1	14,683	-0.01%
2018/04/26	1	32.80	4	32.65	32.00	-3	15,227	-0.02%
2018/04/25	1	34.60	3	34.68	34.50	-2	15,131	-0.01%
2018/04/24	1	33.70	6	34.38	34.00	-5	15,052	-0.03%
2018/04/23	1	34.90	0	0.00	33.60	1	14,844	0.01%
2018/04/20	1	34.70	0	0.00	34.65	1	14,749	0.01%
2018/04/19	1	35.20	1	35.40	35.00	0	14,655	0.00%
2018/04/18	10	35.35	0	0.00	34.70	10	14,658	0.07%
2018/04/17	3	35.58	0	0.00	35.50	3	14,648	0.02%
2018/04/16	2	37.55	4	37.60	37.60	-2	14,689	-0.01%
2018/04/13	4	36.08	3	36.30	36.30	1	14,611	0.01%
2018/04/12	3	36.70	7	36.63	36.20	-4	14,567	-0.03%
2018/04/11	6	35.70	3	37.75	35.30	3	14,156	0.02%
2018/04/10	6	38.72	1	38.85	38.20	5	13,821	0.04%
2018/04/09	14	42.99	1	41.25	40.50	13	13,502	0.10%
2018/04/03	4	46.53	5	47.34	45.00	-1	13,180	-0.01%
2018/03/31	3	51.20	0	0.00	49.80	3	12,835	0.02%
2018/03/30	4	50.68	10	50.48	50.00	-6	12,756	-0.05%
2018/03/28	1	48.85	2	48.95	48.90	-1	12,459	-0.01%
2018/03/27	0	0.00	1	49.25	49.85	-1	12,570	-0.01%
2018/03/26	0	0.00	2	48.40	48.40	-2	12,396	-0.02%
2018/03/21	4	48.50	15	48.48	48.50	-11	12,226	-0.09%
2018/03/19	1	47.00	0	0.00	46.90	1	12,264	0.01%
2018/03/16	1	46.45	1	46.10	47.10	0	12,420	0.00%
2018/03/15	1	45.25	1	45.60	45.25	0	12,521	0.00%
2018/03/14	1	45.15	0	0.00	45.15	1	12,655	0.01%
2018/03/13	1	45.85	1	45.80	46.00	0	12,882	0.00%
2018/03/12	4	46.25	21	45.93	45.60	-17	13,218	-0.13%
2018/03/09	0	0.00	2	45.80	45.95	-2	13,279	-0.02%
2018/03/07	4	44.85	0	0.00	44.15	4	13,213	0.03%
2018/03/06	3	44.53	4	44.95	45.50	-1	13,345	-0.01%
2018/03/05	3	44.77	0	0.00	44.30	3	13,349	0.02%
2018/03/02	2	44.05	3	44.30	44.55	-1	13,462	-0.01%
2018/03/01	3	46.30	2.1	46.72	46.10	1	13,309	0.01%
2018/02/27	1	47.25	0	0.00	47.25	1	13,353	0.01%
2018/02/26	0	0.00	0.3	47.60	47.60	-0.3	13,472	0.00%
2018/02/23	1	47.90	0	0.00	47.80	1	13,931	0.01%
2018/02/22	3	48.30	0	0.00	48.10	3	14,128	0.02%
2018/02/21	1	48.20	1	48.95	50.50	0	14,260	0.00%
2018/02/09	2	45.75	2	45.45	46.50	0	15,312	0.00%
2018/02/08	1	48.20	2	46.98	47.50	-1	16,522	-0.01%
2018/02/07	15	48.90	7	49.00	49.00	8	17,249	0.05%
2018/02/06	15.2	46.43	4	46.29	46.50	11.2	17,155	0.07%
2018/02/05	11	48.05	0	0.00	48.50	11	16,883	0.07%
2018/02/02	10	49.85	0	0.00	49.70	10	16,783	0.06%
2018/02/01	23	53.85	1	54.50	51.40	22	16,594	0.13%
2018/01/31	34	56.35	44	55.73	53.10	-10	16,249	-0.06%
2018/01/30	6	53.48	4	53.30	53.10	2	14,707	0.01%
2018/01/29	0	0.00	6	51.02	51.50	-6	14,188	-0.04%
2018/01/26	2	49.98	0	0.00	49.85	2	14,070	0.01%
2018/01/25	1	50.60	2	49.85	49.50	-1	14,094	-0.01%
2018/01/23	6	53.57	12	51.91	50.30	-6	14,143	-0.04%
2018/01/22	23	51.92	10	51.88	53.40	13	13,899	0.09%
2018/01/19	0.1	48.60	0	0.00	48.80	0.1	13,640	0.00%
2018/01/18	7	48.56	5	48.75	47.35	2	13,612	0.01%
2018/01/17	2	48.30	0	0.00	48.30	2	13,689	0.01%
2018/01/15	0	0.00	6	49.17	48.60	-6	13,971	-0.04%
2018/01/12	1	50.30	0	0.00	49.95	1	13,983	0.01%
2018/01/11	0	0.00	11	49.45	49.45	-11	13,887	-0.08%
2018/01/10	10.4	47.57	10	48.10	49.40	0.4	13,737	0.00%
2018/01/09	2	46.95	2	46.88	46.90	0	13,549	0.00%
2018/01/08	1.5	46.93	5	47.02	47.50	-3.5	13,458	-0.03%
2018/01/05	5.6	46.34	1	46.50	46.30	4.6	13,568	0.03%
2018/01/03	5	45.68	0	0.00	46.35	5	13,721	0.04%
2018/01/02	3	45.73	7	47.18	45.55	-4	13,633	-0.03%