元太 (8069)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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	9	222.94	6	222.17	220.50	3	8,180	0.04%
2024/04/26	0.3	228.50	2	226.50	227.50	-1.7	8,103	-0.02%
2024/04/25	1	217.04	2	218.25	216.50	-1	8,015	-0.01%
2024/04/24	1	209.00	0	0.00	209.00	1	7,906	0.01%
2024/04/23	0	0.00	0.2	208.00	208.00	-0.2	7,910	0.00%
2024/04/22	5	206.80	4	206.75	207.00	1	7,885	0.01%
2024/04/19	6.1	218.16	0	0.00	215.00	6.1	7,795	0.08%
2024/04/18	4	226.38	1	225.50	225.50	3	7,695	0.04%
2024/04/17	4	232.62	0	0.00	229.00	4	7,574	0.05%
2024/04/16	3	238.67	3.3	238.81	237.00	-0.3	7,500	0.00%
2024/04/15	3.2	242.50	4	242.88	241.00	-0.8	7,467	-0.01%
2024/04/12	1	240.00	2	242.74	245.00	-1	7,483	-0.01%
2024/04/11	0	237.50	2.1	240.24	242.00	-2.1	7,431	-0.03%
2024/04/10	2	237.54	3.2	239.06	240.00	-1.2	7,391	-0.02%
2024/04/09	4	229.50	1.2	229.21	231.00	2.9	7,358	0.04%
2024/04/08	0	0.00	3.1	232.40	232.00	-3.1	7,348	-0.04%
2024/04/02	4	227.63	0	0.00	230.00	4	7,325	0.05%
2024/04/01	0	0.00	0.3	230.50	231.50	-0.3	7,508	0.00%
2024/03/29	0	0.00	1	236.00	229.00	-1	7,556	-0.01%
2024/03/28	0	228.00	0.2	230.00	227.00	-0.2	7,624	0.00%
2024/03/27	1	228.50	0	0.00	228.00	1	7,924	0.01%
2024/03/26	2	233.73	0	0.00	229.50	2	7,926	0.03%
2024/03/25	1	231.50	1.1	236.62	237.00	-0.1	7,892	0.00%
2024/03/22	0	234.00	0	0.00	236.50	0	7,858	0.00%
2024/03/21	0	237.00	0	0.00	236.50	0	7,785	0.00%
2024/03/19	0.1	240.50	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	0	0.00	0.1	243.00	244.50	-0.1	7,934	0.00%
2024/03/15	2	234.77	1	238.00	234.00	1	7,914	0.01%
2024/03/14	0	0.00	2	235.00	235.50	-2	7,900	-0.03%
2024/03/13	1	230.00	0.1	231.00	230.50	0.9	7,846	0.01%
2024/03/12	0.4	236.10	1	237.50	236.00	-0.6	7,793	-0.01%
2024/03/11	0.2	226.50	2.1	224.62	229.50	-1.9	7,722	-0.03%
2024/03/08	9.2	227.59	0	0.00	222.50	9.2	7,635	0.12%
2024/03/07	0	235.50	2	240.00	240.00	-2	7,314	-0.03%
2024/03/06	4	243.00	3	245.00	241.00	1	7,264	0.01%
2024/03/05	2	240.75	1	244.00	241.00	1	7,259	0.01%
2024/03/04	2.1	251.20	3.1	250.16	246.50	-0.9	7,191	-0.01%
2024/03/01	0.1	248.17	2.2	251.86	253.00	-2.1	7,109	-0.03%
2024/02/29	4.1	240.93	12	242.46	246.00	-7.9	6,948	-0.11%
2024/02/27	0	0.00	3.1	227.01	230.00	-3.1	6,664	-0.05%
2024/02/26	0	223.50	3	226.17	223.50	-3	6,590	-0.04%
2024/02/23	5.1	231.80	4	233.50	231.50	1.1	6,505	0.02%
2024/02/22	4	230.63	0	0.00	233.00	4	6,498	0.06%
2024/02/21	1	230.00	0.1	227.00	232.00	1	6,489	0.01%
2024/02/20	0.1	223.50	3.5	226.37	228.50	-3.4	6,446	-0.05%
2024/02/19	2	222.75	1.6	222.81	223.00	0.4	6,536	0.01%
2024/02/16	1.4	227.43	1.5	229.97	226.00	-0.1	6,577	0.00%
2024/02/15	1	225.50	4.7	227.32	229.00	-3.7	6,481	-0.06%
2024/02/05	1.2	217.83	2	218.23	217.00	-0.9	6,278	-0.01%
2024/02/02	2.3	214.19	1.2	215.42	214.00	1.1	6,223	0.02%
2024/02/01	4.1	214.24	3.1	213.92	213.50	1	6,168	0.02%
2024/01/31	3.3	214.42	3.4	214.16	208.00	-0.1	6,050	0.00%
2024/01/30	1.3	211.69	1	211.52	212.00	0.2	5,985	0.00%
2024/01/29	1.2	214.71	0.3	213.67	216.00	0.8	5,987	0.01%
2024/01/26	5	215.49	25.4	214.56	217.00	-20.4	5,799	-0.35%
2024/01/25	2.2	200.33	25	199.38	200.50	-22.8	5,280	-0.43%
2024/01/24	1	195.50	2.1	197.67	193.50	-1.1	5,127	-0.02%
2024/01/23	0	0.00	2	193.75	195.50	-2	5,071	-0.04%
2024/01/22	1	187.50	1	188.50	187.50	0	4,994	0.00%
2024/01/19	4	187.88	5	190.30	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	9	185.22	185.00	-9	4,944	-0.18%
2024/01/17	6	180.17	0	0.00	182.50	6	4,926	0.12%
2024/01/11	1	186.00	0	0.00	187.00	1	5,273	0.02%
2024/01/10	10	188.00	1.3	185.20	187.00	8.8	5,293	0.17%
2024/01/09	0	0.00	2.2	192.55	190.00	-2.2	5,268	-0.04%
2024/01/08	1	193.00	7.1	193.89	192.00	-6.1	5,267	-0.12%
2024/01/05	0	189.50	4.4	190.52	189.50	-4.4	5,249	-0.08%
2024/01/04	7	187.79	4.9	188.06	188.00	2.1	5,308	0.04%
2024/01/03	20	188.85	2	191.25	189.50	18	5,427	0.33%
2024/01/02	2	195.00	6.2	198.66	195.00	-4.1	5,495	-0.08%
2023/12/29	1.3	198.28	0	0.00	197.00	1.3	5,531	0.02%
2023/12/28	1	201.50	1	200.50	201.50	0	5,510	0.00%
2023/12/27	9.3	201.08	12.7	200.55	203.00	-3.4	5,510	-0.06%
2023/12/26	1.2	194.37	3.5	195.14	193.50	-2.4	5,340	-0.04%
2023/12/25	1.1	200.26	14.1	199.36	197.00	-12.9	5,297	-0.24%
2023/12/22	2	191.76	64.1	195.43	197.00	-62.1	5,205	-1.19%
2023/12/21	0	0.00	4	181.25	182.00	-4	4,892	-0.08%
2023/12/20	0	0.00	12	178.96	181.00	-12	4,888	-0.25%
2023/12/19	11	177.18	0	0.00	177.00	11	4,911	0.22%
2023/12/18	2	179.00	0	0.00	178.50	2	4,963	0.04%
2023/12/15	1	181.00	1	182.00	180.00	0	5,028	0.00%
2023/12/14	2	180.50	6	180.09	181.00	-4	4,950	-0.08%
2023/12/13	0.1	177.00	5	176.50	176.50	-5	4,892	-0.10%
2023/12/12	0	175.50	0	0.00	174.50	0	4,944	0.00%
2023/12/11	5	176.00	1	176.50	176.00	4	4,983	0.08%
2023/12/08	1.1	181.36	1	181.50	178.50	0.1	5,027	0.00%
2023/12/07	0	0.00	2	180.75	180.50	-2	5,225	-0.04%
2023/12/06	5	176.00	5.1	177.49	178.00	-0.1	5,273	0.00%
2023/12/05	13	179.00	0	0.00	179.00	13	5,321	0.24%
2023/12/04	1.2	182.00	0	0.00	181.00	1.2	5,328	0.02%
2023/12/01	2	181.50	11	183.91	180.50	-9	5,345	-0.17%
2023/11/30	0.1	180.00	7	181.71	183.00	-6.9	5,332	-0.13%
2023/11/29	0	0.00	2	177.75	178.50	-2	5,283	-0.04%
2023/11/28	10	174.50	0.1	174.50	175.50	9.9	5,343	0.18%
2023/11/27	16	173.94	0	0.00	173.50	16	5,373	0.30%
2023/11/24	0	176.00	0	0.00	175.50	0	5,422	0.00%
2023/11/22	0	0.00	1	177.50	177.50	-1	5,418	-0.02%
2023/11/21	4	176.75	0	0.00	176.00	4	5,460	0.07%
2023/11/20	0	178.73	1	179.00	177.50	-1	5,505	-0.02%
2023/11/17	0.1	180.84	0	0.00	181.00	0.1	5,543	0.00%
2023/11/16	0	0.00	1	180.50	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	1	181.00	180.00	-1	5,481	-0.02%
2023/11/13	6	174.83	0.1	175.50	174.50	5.9	6,164	0.10%
2023/11/09	0	0.00	2	170.75	172.50	-2	6,645	-0.03%
2023/11/07	2.1	168.33	0	0.00	168.50	2.1	6,755	0.03%
2023/11/06	5	176.30	2	174.50	173.00	3	6,738	0.04%
2023/11/01	1	168.50	2	170.00	169.00	-1	6,822	-0.02%
2023/10/31	4	169.13	3	168.00	168.00	1	6,916	0.01%
2023/10/30	0	0.00	0	170.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	10	170.00	169.50	-10	7,071	-0.14%
2023/10/26	10	167.01	0	0.00	167.00	10	7,216	0.14%
2023/10/25	0	0.00	10	170.00	173.00	-10	7,299	-0.14%
2023/10/24	1	167.50	0	0.00	170.00	1	7,342	0.01%
2023/10/23	18.1	167.71	1	167.00	168.00	17.1	7,307	0.23%
2023/10/20	0	174.00	10	173.50	173.00	-10	7,205	-0.14%
2023/10/19	0.1	178.50	0	0.00	178.50	0.1	7,130	0.00%
2023/10/17	2	179.75	0	179.50	178.50	2	7,183	0.03%
2023/10/16	1.2	181.33	0	0.00	179.00	1.2	7,225	0.02%
2023/10/13	5	184.00	2	184.25	183.50	3	7,266	0.04%
2023/10/12	2	182.00	0.2	182.50	185.00	1.9	7,245	0.03%
2023/10/11	2.1	181.62	1	182.00	181.00	1.1	7,233	0.02%
2023/10/06	0	186.50	1	186.00	182.00	-1	7,202	-0.01%
2023/10/05	1	183.50	2	183.25	182.50	-1	7,158	-0.01%
2023/10/04	0	0.00	1	179.00	178.00	-1	7,171	-0.01%
2023/10/03	0	180.00	0	0.00	179.50	0	7,188	0.00%
2023/10/02	2	181.75	0	0.00	181.50	2	7,202	0.03%
2023/09/26	3	179.34	0	0.00	177.50	3	7,325	0.04%
2023/09/22	1	179.00	0	0.00	179.50	1	7,489	0.01%
2023/09/21	3	181.17	1	180.50	178.00	2	7,579	0.03%
2023/09/20	3	182.17	0	0.00	180.00	3	7,664	0.04%
2023/09/14	1	181.00	3	180.50	182.50	-2	8,376	-0.02%
2023/09/13	3	174.33	0	176.50	174.00	3	8,346	0.04%
2023/09/12	1.3	175.72	0	0.00	172.00	1.3	8,365	0.02%
2023/09/08	3.3	180.17	0	0.00	179.50	3.3	8,389	0.04%
2023/09/07	10	184.00	0	0.00	183.50	10	8,546	0.12%
2023/09/06	0	0.00	5	187.00	186.50	-5	8,648	-0.06%
2023/09/05	1	185.00	0	0.00	185.00	1	8,865	0.01%
2023/09/04	6	184.50	0	0.00	184.00	6	8,982	0.07%
2023/09/01	1	189.00	10	187.60	188.00	-9	9,011	-0.10%
2023/08/30	13	182.12	3	184.00	182.50	10	9,211	0.11%
2023/08/29	1	184.00	5	184.00	184.50	-4	9,456	-0.04%
2023/08/28	1	180.50	1	182.50	181.50	0	9,482	0.00%
2023/08/24	1	187.49	1	185.50	185.00	0	9,619	0.00%
2023/08/23	6	179.17	0	0.00	180.00	6	9,749	0.06%
2023/08/22	1	181.50	1.5	182.18	181.00	-0.5	9,975	-0.01%
2023/08/21	2.4	181.01	0	0.00	179.50	2.4	9,991	0.02%
2023/08/18	2.7	181.60	4.3	181.19	181.00	-1.6	10,044	-0.02%
2023/08/17	15.4	180.61	12	181.70	183.50	3.3	9,996	0.03%
2023/08/16	19.6	196.01	1	193.00	191.00	18.6	9,513	0.19%
2023/08/15	9.2	201.00	1	202.55	202.50	8.2	9,446	0.09%
2023/08/14	1.2	203.23	0	0.00	201.00	1.2	9,624	0.01%
2023/08/11	3.3	202.91	0	0.00	204.50	3.3	9,901	0.03%
2023/08/10	8	210.81	0	0.00	208.50	8	10,024	0.08%
2023/08/09	1	225.00	1	223.00	218.00	0	9,974	0.00%
2023/08/08	1	224.50	6	226.57	225.50	-5	10,000	-0.05%
2023/08/07	1	223.00	11	225.95	228.00	-10	9,996	-0.10%
2023/08/04	1	218.00	0	218.00	217.50	1	9,939	0.01%
2023/08/02	5	222.10	3	222.80	220.50	2	9,958	0.02%
2023/08/01	2.2	225.80	2	225.50	222.50	0.2	10,227	0.00%
2023/07/31	1.2	225.00	6.1	226.40	225.00	-4.9	10,323	-0.05%
2023/07/28	4.1	219.99	49.5	219.78	221.50	-45.4	10,400	-0.44%
2023/07/27	5	206.51	6	210.08	213.00	-1	10,711	-0.01%
2023/07/26	2	209.00	0.1	210.00	208.50	1.9	11,395	0.02%
2023/07/25	1	207.02	0	0.00	208.00	1	11,620	0.01%
2023/07/24	3.1	208.06	1	211.50	208.50	2.1	11,671	0.02%
2023/07/21	3.1	214.66	5.2	214.94	215.00	-2.1	11,738	-0.02%
2023/07/20	28.2	215.19	0	0.00	213.00	28.2	11,800	0.24%
2023/07/19	4.1	223.04	3.3	223.30	219.00	0.8	11,899	0.01%
2023/07/18	1	222.50	2	222.50	222.00	-1	12,083	-0.01%
2023/07/17	1.1	218.05	2	218.75	218.50	-0.9	12,170	-0.01%
2023/07/14	0	219.20	1.1	220.05	220.50	-1.1	12,292	-0.01%
2023/07/13	0.4	223.14	0.2	223.50	221.00	0.2	12,382	0.00%
2023/07/12	2	223.25	0	0.00	221.50	2	12,447	0.02%
2023/07/11	2.3	218.54	3	219.83	222.00	-0.7	12,582	-0.01%
2023/07/10	4.1	212.29	5.5	212.35	212.00	-1.4	12,593	-0.01%
2023/07/07	1.3	213.12	0.5	213.94	212.50	0.9	12,723	0.01%
2023/07/06	2.5	218.22	0	0.00	216.50	2.5	12,802	0.02%
2023/07/05	1	223.00	1.2	223.17	223.50	-0.2	13,110	0.00%
2023/07/04	1.6	224.91	1	225.50	224.50	0.6	13,391	0.00%
2023/07/03	2.2	225.66	0	0.00	224.50	2.2	13,818	0.02%
2023/06/30	2.3	219.07	3.1	225.16	225.00	-0.8	13,825	-0.01%
2023/06/29	0	0.00	1.2	218.25	220.50	-1.2	13,824	-0.01%
2023/06/28	1.2	212.64	3.1	212.70	215.00	-1.8	13,779	-0.01%
2023/06/27	4.2	211.71	18.4	211.23	211.50	-14.2	13,714	-0.10%
2023/06/26	26	205.10	7.1	209.10	207.50	18.9	13,656	0.14%
2023/06/21	2.1	224.19	0	0.00	222.00	2.1	13,254	0.02%
2023/06/20	3.1	222.53	3	225.33	227.00	0.1	13,325	0.00%
2023/06/19	0	228.00	1	229.00	227.50	-1	13,442	-0.01%
2023/06/16	4	231.25	1.1	233.93	228.50	3	13,454	0.02%
2023/06/15	3.2	232.50	2	233.24	231.00	1.1	13,434	0.01%
2023/06/14	7.1	233.95	5	235.90	235.00	2.1	13,455	0.02%
2023/06/13	4	234.53	14.2	236.49	241.00	-10.2	13,480	-0.08%
2023/06/12	0	230.00	6.5	229.34	226.50	-6.5	13,457	-0.05%
2023/06/09	10.1	225.02	16	226.81	227.00	-5.9	13,641	-0.04%
2023/06/08	5.1	220.97	1.1	218.09	216.00	4	13,800	0.03%
2023/06/07	1.2	226.67	4	225.38	226.50	-2.8	14,437	-0.02%
2023/06/06	2	223.25	7	224.43	224.50	-5	14,667	-0.03%
2023/06/05	1	222.00	4	223.25	222.50	-3	14,787	-0.02%
2023/06/02	4	216.50	12.1	216.89	218.00	-8.1	14,948	-0.05%
2023/06/01	3	207.33	0.4	208.50	209.00	2.6	15,102	0.02%
2023/05/31	1	208.50	3	208.33	207.00	-2	15,223	-0.01%
2023/05/30	2.2	207.43	5	208.10	205.50	-2.8	15,284	-0.02%
2023/05/29	10.1	207.80	15	212.17	205.00	-4.9	15,377	-0.03%
2023/05/26	13	208.88	32.4	209.71	211.00	-19.4	15,672	-0.12%
2023/05/25	11	200.00	7.1	202.92	204.00	3.9	15,576	0.03%
2023/05/24	5	203.60	5	203.20	203.50	0	15,794	0.00%
2023/05/23	1	199.50	4	200.38	200.50	-3	15,994	-0.02%
2023/05/22	1.2	196.17	1	199.00	196.00	0.2	16,029	0.00%
2023/05/19	7	196.36	9.2	198.22	198.00	-2.2	16,148	-0.01%
2023/05/18	8.1	200.54	1.1	201.00	198.50	7	16,664	0.04%
2023/05/17	0	0.00	13.7	204.78	204.00	-13.7	16,424	-0.08%
2023/05/16	15	193.50	24.5	196.29	198.00	-9.5	16,328	-0.06%
2023/05/15	1.1	189.57	2	191.00	191.00	-1	16,291	-0.01%
2023/05/12	3	189.18	4	188.88	193.00	-1	16,487	-0.01%
2023/05/11	0.4	189.63	1.1	189.07	189.00	-0.7	16,727	0.00%
2023/05/10	0.1	190.08	4	190.25	191.00	-3.9	16,947	-0.02%
2023/05/09	0	0.00	2	191.50	192.00	-2	17,073	-0.01%
2023/05/08	12.4	193.64	5	194.00	192.50	7.4	17,251	0.04%
2023/05/05	10	198.30	7	198.64	198.00	3	17,369	0.02%
2023/05/04	10.1	196.95	9	197.44	196.50	1.1	18,012	0.01%
2023/05/03	5	199.50	19	200.10	197.00	-14	18,098	-0.08%
2023/05/02	23	193.13	18	192.68	197.50	5	17,881	0.03%
2023/04/28	0	0.00	9	190.50	190.50	-9	17,603	-0.05%
2023/04/27	0	0.00	3	174.67	173.50	-3	17,597	-0.02%
2023/04/26	2	172.25	3.5	174.29	175.50	-1.5	17,774	-0.01%
2023/04/25	4	173.75	3	175.33	170.00	1	17,824	0.01%
2023/04/24	5.4	175.40	9.2	174.83	173.50	-3.8	17,950	-0.02%
2023/04/21	5.1	171.34	11	172.55	172.00	-5.9	17,974	-0.03%
2023/04/20	11	169.45	3	167.17	167.00	8	18,203	0.04%
2023/04/19	7	171.07	5	171.50	171.00	2	18,613	0.01%
2023/04/18	7	171.21	3	173.00	171.50	4	18,811	0.02%
2023/04/17	4	172.00	1.2	172.75	172.00	2.8	19,005	0.01%
2023/04/14	5	172.30	2	174.50	173.50	3	19,254	0.02%
2023/04/13	1	173.53	0	0.00	173.50	1	19,349	0.01%
2023/04/12	8	174.50	3	175.17	175.00	5	19,500	0.03%
2023/04/11	7.2	178.78	2	179.74	178.50	5.2	19,579	0.03%
2023/04/10	3	177.66	7	178.93	178.00	-4	19,623	-0.02%
2023/04/07	18.7	170.35	14	173.00	172.00	4.7	19,333	0.02%
2023/04/06	12.3	175.40	39	172.24	171.00	-26.7	19,087	-0.14%
2023/03/31	3.2	184.34	6	184.67	184.50	-2.8	18,757	-0.01%
2023/03/30	4.1	183.74	6	183.58	184.50	-1.9	18,956	-0.01%
2023/03/29	2.1	180.26	1	179.50	179.50	1.1	18,944	0.01%
2023/03/28	5	182.70	1	182.00	182.00	4	19,128	0.02%
2023/03/27	0.1	184.00	4.2	185.10	185.00	-4.1	19,233	-0.02%
2023/03/24	4	183.25	10	183.30	184.00	-6	19,458	-0.03%
2023/03/23	6.2	181.75	6.1	182.41	181.00	0.1	19,549	0.00%
2023/03/22	3.2	183.34	6.7	183.64	182.50	-3.5	20,129	-0.02%
2023/03/21	3	178.34	3	178.50	178.50	0	20,311	0.00%
2023/03/20	2	177.25	0	177.50	177.00	2	20,573	0.01%
2023/03/17	3	176.67	13	176.12	175.50	-10	20,951	-0.05%
2023/03/16	5.3	174.16	3	175.50	173.50	2.3	21,229	0.01%
2023/03/15	2.1	175.32	2	178.50	174.00	0.1	21,596	0.00%
2023/03/14	12	175.63	1	178.50	174.00	11	21,825	0.05%
2023/03/13	15.2	175.90	1	176.00	176.00	14.2	21,869	0.06%
2023/03/10	67.3	180.98	3	183.00	180.00	64.3	21,694	0.30%
2023/03/09	6	200.42	13	202.12	199.50	-7	21,317	-0.03%
2023/03/08	7	199.43	4	200.88	201.00	3	21,404	0.01%
2023/03/07	7.1	206.57	3.1	209.00	205.00	4	21,612	0.02%
2023/03/06	5	199.21	45.3	201.75	207.50	-40.3	21,672	-0.19%
2023/03/03	23	196.17	19	195.95	192.50	4	21,756	0.02%
2023/03/02	7.1	194.79	6	195.50	194.50	1.1	22,171	0.00%
2023/03/01	20	192.43	2.2	193.68	193.00	17.8	22,508	0.08%
2023/02/24	21.2	194.87	10.4	196.00	194.50	10.8	22,873	0.05%
2023/02/23	8.1	201.83	4	202.13	202.00	4.1	23,262	0.02%
2023/02/22	22	204.50	3	206.50	202.00	19	24,058	0.08%
2023/02/21	11.2	208.84	13	208.19	210.00	-1.8	24,129	-0.01%
2023/02/20	7	203.43	1	204.00	203.50	6	24,377	0.02%
2023/02/17	8	204.81	4	205.88	206.00	4	25,053	0.02%
2023/02/16	5	201.41	46.2	201.60	206.00	-41.1	25,127	-0.16%
2023/02/15	14	192.46	5	192.10	191.00	9	24,963	0.04%
2023/02/14	14	197.82	13.1	198.63	194.00	0.9	25,384	0.00%
2023/02/13	5	195.80	9	195.33	196.50	-4	25,641	-0.02%
2023/02/10	11.1	194.63	2.2	195.64	193.00	8.9	25,850	0.03%
2023/02/09	5.1	195.51	18	196.56	196.50	-12.9	26,118	-0.05%
2023/02/08	20	195.40	15	194.53	193.00	5	26,283	0.02%
2023/02/07	15	192.37	16	190.91	193.00	-1	26,566	0.00%
2023/02/06	6	192.17	13	193.62	191.50	-7	26,647	-0.03%
2023/02/03	26.2	191.50	21.2	191.68	190.50	5	26,670	0.02%
2023/02/02	9	186.72	38.7	187.56	190.50	-29.7	26,475	-0.11%
2023/02/01	4	177.13	37	177.58	179.00	-33	26,112	-0.13%
2023/01/31	8.6	173.38	0	0.00	172.50	8.6	26,147	0.03%
2023/01/30	24.3	175.46	4	176.63	173.50	20.3	26,138	0.08%
2023/01/17	9.3	176.16	3	176.50	176.00	6.3	25,983	0.02%
2023/01/16	2	175.00	28	175.71	176.50	-26	26,111	-0.10%
2023/01/13	4	172.75	5	173.60	173.00	-1	26,318	0.00%
2023/01/12	14	174.00	11	175.18	172.00	3	26,425	0.01%
2023/01/11	5	173.40	3	174.99	174.00	2	26,403	0.01%
2023/01/10	18	174.44	22	175.82	173.50	-4	26,451	-0.02%
2023/01/09	22.2	174.08	4.2	172.79	172.50	18	26,265	0.07%
2023/01/06	1	168.50	8.2	169.09	172.00	-7.2	26,179	-0.03%
2023/01/05	14.3	167.10	1	168.00	165.00	13.3	26,179	0.05%
2023/01/04	8.2	171.61	10.3	173.07	170.00	-2.1	26,238	-0.01%
2023/01/03	0	0.00	11.2	166.50	170.50	-11.2	26,247	-0.04%
2022/12/30	10	162.95	3.3	165.42	161.00	6.8	26,196	0.03%
2022/12/29	2	161.73	2	159.50	164.00	0	26,189	0.00%
2022/12/28	6.4	163.15	6.1	163.99	161.00	0.3	26,216	0.00%
2022/12/27	5	167.40	5	169.30	168.00	0	26,263	0.00%
2022/12/26	5	166.40	5	168.40	166.00	0	26,416	0.00%
2022/12/23	5	165.50	4.1	167.37	167.00	1	26,662	0.00%
2022/12/22	5.2	165.19	13	169.27	169.50	-7.9	26,847	-0.03%
2022/12/21	3	165.99	1.1	164.12	164.00	2	26,905	0.01%
2022/12/20	14.1	167.35	10	165.90	164.00	4.1	26,953	0.02%
2022/12/19	10	169.75	12	169.67	169.50	-2	27,091	-0.01%
2022/12/16	22	171.07	14.1	172.16	168.00	7.9	27,192	0.03%
2022/12/15	2.5	176.54	7	178.00	177.00	-4.5	27,037	-0.02%
2022/12/14	16.4	175.48	29	174.34	178.50	-12.6	26,864	-0.05%
2022/12/13	20.3	168.54	4	165.38	165.00	16.3	26,294	0.06%
2022/12/12	18	169.94	22	170.82	171.00	-4	26,022	-0.02%
2022/12/09	15.1	170.77	12	172.25	170.00	3.1	25,876	0.01%
2022/12/08	18	171.14	4	168.75	169.50	14	25,677	0.05%
2022/12/07	19.9	174.37	0.5	175.94	172.00	19.5	25,533	0.08%
2022/12/06	11.4	182.91	6	183.75	181.50	5.4	25,368	0.02%
2022/12/05	12	184.17	28.6	186.01	186.00	-16.6	25,288	-0.07%
2022/12/02	6.1	178.84	11	179.50	181.00	-4.9	25,249	-0.02%
2022/12/01	11.4	180.17	5.4	181.44	177.50	6.1	25,343	0.02%
2022/11/30	6.3	175.19	12	179.42	181.00	-5.7	25,232	-0.02%
2022/11/29	14.4	179.67	8.2	182.73	177.00	6.2	25,069	0.02%
2022/11/28	1.1	180.64	18.2	181.40	184.00	-17.1	24,844	-0.07%
2022/11/25	11	179.09	18.6	178.58	177.50	-7.6	24,664	-0.03%
2022/11/24	17.2	175.43	28.5	175.28	178.00	-11.3	24,408	-0.05%
2022/11/23	13.1	166.90	26.1	168.00	169.00	-13	24,076	-0.05%
2022/11/22	25.3	165.05	23.1	165.76	163.50	2.2	23,799	0.01%
2022/11/21	16.7	163.52	9	166.17	164.00	7.7	23,469	0.03%
2022/11/18	50	173.77	4	175.00	170.00	46	22,849	0.20%
2022/11/17	2	187.26	18	186.97	188.50	-16	22,015	-0.07%
2022/11/16	16.2	179.23	23	180.61	182.50	-6.8	21,904	-0.03%
2022/11/15	35.3	182.20	5	180.80	178.50	30.3	21,782	0.14%
2022/11/14	11.2	193.00	18	194.08	193.50	-6.8	21,755	-0.03%
2022/11/11	19	191.82	21	191.14	189.50	-2	22,085	-0.01%
2022/11/10	20	189.02	8	188.31	185.00	12	21,815	0.06%
2022/11/09	29	198.38	4	196.25	195.00	25	21,644	0.12%
2022/11/08	36	208.01	10	210.70	203.00	26	21,457	0.12%
2022/11/07	44	211.01	20	211.23	208.00	24	21,297	0.11%
2022/11/04	17	209.15	14	211.43	217.00	3	20,999	0.01%
2022/11/03	8	206.94	32	207.95	212.50	-24	20,765	-0.12%
2022/11/02	10	198.70	11	201.59	200.50	-1	20,781	0.00%
2022/11/01	11	201.86	1	203.50	202.00	10	20,920	0.05%
2022/10/31	10	206.80	10	206.75	205.50	0	20,907	0.00%
2022/10/28	6.1	200.92	9.1	201.02	207.00	-3	20,928	-0.01%
2022/10/27	7	188.71	18.1	191.06	196.00	-11.1	20,654	-0.05%
2022/10/26	10	182.10	16	183.91	186.00	-6	20,510	-0.03%
2022/10/25	8	181.75	9	182.94	182.50	-1	20,514	0.00%
2022/10/24	13	186.00	12.3	187.12	185.00	0.7	20,460	0.00%
2022/10/21	24.1	188.20	2.2	188.79	183.50	22	20,432	0.11%
2022/10/20	9	195.11	12	196.83	200.50	-3	20,179	-0.01%
2022/10/19	11	203.82	7.1	205.55	201.00	3.9	20,098	0.02%
2022/10/18	24	207.48	20	204.05	205.00	4	20,078	0.02%
2022/10/17	12	196.63	9	200.50	205.00	3	20,107	0.01%
2022/10/14	11	206.91	13	208.92	206.50	-2	19,989	-0.01%
2022/10/13	7.2	204.22	7	202.57	200.00	0.2	19,795	0.00%
2022/10/12	4	199.75	10	204.65	207.00	-6	19,691	-0.03%
2022/10/11	17.1	205.99	3	205.17	201.00	14.1	19,656	0.07%
2022/10/07	20.1	220.53	25	219.60	221.00	-4.9	19,904	-0.02%
2022/10/06	8	215.06	6	218.83	218.00	2	20,385	0.01%
2022/10/05	25	221.16	20	220.40	219.00	5	20,750	0.02%
2022/10/04	4	215.63	5.3	215.74	218.50	-1.3	21,066	-0.01%
2022/10/03	6	207.75	3	207.50	209.00	3	21,333	0.01%
2022/09/30	14	206.86	18	207.31	212.00	-4	21,793	-0.02%
2022/09/29	9.1	205.04	11	208.86	206.50	-2	22,711	-0.01%
2022/09/28	8.1	208.63	5	208.50	205.50	3.1	23,035	0.01%
2022/09/27	13	216.23	11.1	217.64	219.00	1.9	23,768	0.01%
2022/09/26	13.1	218.55	15	220.37	215.50	-2	24,268	-0.01%
2022/09/23	11.2	229.29	1	227.00	227.00	10.2	24,475	0.04%
2022/09/22	1.1	235.48	7.1	232.05	238.50	-6	24,749	-0.02%
2022/09/21	6.1	231.43	11.1	234.88	234.50	-5	24,902	-0.02%
2022/09/20	18.1	236.18	17	234.32	235.50	1.1	25,011	0.00%
2022/09/19	15	233.80	15	232.50	234.00	0	25,194	0.00%
2022/09/16	20.1	234.63	6	237.42	234.50	14.1	25,504	0.06%
2022/09/15	15	242.40	33.2	245.98	240.00	-18.2	26,060	-0.07%
2022/09/14	50.2	241.52	22	242.34	242.50	28.2	26,125	0.11%
2022/09/13	4	247.38	20	246.73	248.50	-16	26,249	-0.06%
2022/09/12	29	242.39	11.1	243.13	237.50	18	26,185	0.07%
2022/09/08	11	233.45	34	236.74	240.50	-23	26,324	-0.09%
2022/09/07	37.1	226.89	21	229.50	228.50	16.1	26,382	0.06%
2022/09/06	12.1	234.55	2	236.50	232.50	10.1	26,387	0.04%
2022/09/05	12.1	242.32	13	245.27	243.00	-0.9	26,468	0.00%
2022/09/02	13	237.27	29	239.38	242.00	-16	26,588	-0.06%
2022/09/01	7	235.79	1	241.00	233.50	6	26,784	0.02%
2022/08/31	9	240.50	1	241.50	239.50	8	26,958	0.03%
2022/08/30	2	242.00	24.1	241.68	247.00	-22.1	26,980	-0.08%
2022/08/29	15	236.07	17.5	237.77	240.50	-2.5	27,013	-0.01%
2022/08/26	5	242.50	0	0.00	240.00	5	27,221	0.02%
2022/08/25	3	244.83	3	243.67	244.00	0	27,195	0.00%
2022/08/24	4.1	242.61	4.2	242.04	241.00	-0.1	27,382	0.00%
2022/08/23	0.1	241.14	0	0.00	243.50	0.1	27,788	0.00%
2022/08/22	5	245.90	5.5	247.82	243.50	-0.5	28,218	0.00%
2022/08/19	15	245.37	13.2	245.25	241.50	1.9	28,532	0.01%
2022/08/18	16	222.59	27.4	228.56	238.00	-11.4	28,229	-0.04%
2022/08/17	4.1	215.62	1	217.00	216.50	3.1	28,012	0.01%
2022/08/16	13	213.73	17.1	216.44	217.00	-4	28,013	-0.01%
2022/08/15	2	207.50	12.1	205.21	211.50	-10.1	28,004	-0.04%
2022/08/12	6	194.92	10	197.55	198.00	-4	28,163	-0.01%
2022/08/11	14	200.46	13.2	198.21	197.00	0.9	28,840	0.00%
2022/08/10	6.1	196.85	4	196.88	196.50	2.1	29,292	0.01%
2022/08/09	20.3	196.98	18	198.25	201.00	2.3	29,733	0.01%
2022/08/08	5.2	195.89	17	200.24	205.00	-11.8	29,733	-0.04%
2022/08/05	5.1	190.64	36	193.43	195.00	-30.9	29,821	-0.10%
2022/08/04	1	178.50	15	184.33	188.00	-14	29,883	-0.05%
2022/08/03	14	182.36	0	0.00	181.00	14	30,183	0.05%
2022/08/02	29	183.79	9	185.83	186.00	20	30,199	0.07%
2022/08/01	19	190.11	9	189.17	189.50	10	30,270	0.03%
2022/07/29	4	193.50	5.1	194.60	195.50	-1.1	30,443	0.00%
2022/07/28	8	191.50	17	192.26	191.00	-9	30,465	-0.03%
2022/07/27	5	183.80	6	185.50	187.00	-1	30,360	0.00%
2022/07/26	6	187.08	6	188.50	186.50	0	30,392	0.00%
2022/07/25	0	184.50	5	185.70	185.50	-5	30,679	-0.02%
2022/07/22	5	190.30	26	189.27	188.00	-21	30,740	-0.07%
2022/07/21	19	184.05	30	185.05	186.00	-11	30,751	-0.04%
2022/07/20	7	180.65	35	182.49	180.50	-28	30,838	-0.09%
2022/07/19	14.1	176.36	10	176.70	174.50	4.1	30,855	0.01%
2022/07/18	13	177.35	6	177.92	176.00	7	30,902	0.02%
2022/07/15	28	174.05	20	175.58	176.50	8	30,939	0.03%
2022/07/14	9	169.39	28	171.20	175.50	-19	30,749	-0.06%
2022/07/13	28	170.55	18	172.64	166.00	10	30,353	0.03%
2022/07/12	18	163.14	30	165.05	168.50	-12	29,951	-0.04%
2022/07/11	28	167.73	21	168.24	166.50	7	29,701	0.02%
2022/07/08	51	169.01	45	171.15	170.50	6	29,604	0.02%
2022/07/07	67.1	161.70	60	161.18	168.00	7.1	29,163	0.02%
2022/07/06	13	161.23	14	161.86	160.50	-1	28,192	0.00%
2022/07/05	44	165.43	22	162.16	162.00	22	27,920	0.08%
2022/07/04	16	169.44	18.1	168.73	170.00	-2.1	27,225	-0.01%
2022/07/01	14	174.24	6.6	175.97	170.00	7.5	26,936	0.03%
2022/06/30	41	196.85	12.1	189.42	188.50	28.9	26,824	0.11%
2022/06/29	12	202.92	24.2	207.24	209.00	-12.2	26,768	-0.05%
2022/06/28	16	204.06	14	204.21	205.00	2	27,221	0.01%
2022/06/27	4	202.88	10	203.40	204.00	-6	27,511	-0.02%
2022/06/24	15.5	196.13	11	196.59	196.00	4.5	27,640	0.02%
2022/06/23	16	195.25	28	196.96	197.00	-12	27,833	-0.04%
2022/06/22	21	189.69	3	188.67	188.50	18	28,270	0.06%
2022/06/21	8	195.75	13.5	196.59	199.00	-5.5	28,926	-0.02%
2022/06/20	8	196.69	1.1	196.55	192.50	6.9	29,007	0.02%
2022/06/17	17.1	196.74	18	198.14	204.50	-0.9	29,177	0.00%
2022/06/16	14	205.32	15	206.17	201.00	-1	28,823	0.00%
2022/06/15	17.1	206.57	6	207.33	203.50	11.1	29,010	0.04%
2022/06/14	15	204.20	10	207.50	211.00	5	29,119	0.02%
2022/06/13	31.5	211.93	6	208.92	208.50	25.5	28,965	0.09%
2022/06/10	4	211.38	32.3	214.93	219.00	-28.3	28,896	-0.10%
2022/06/09	5	209.50	21	210.78	212.00	-16	28,690	-0.06%
2022/06/08	4	199.00	20	204.18	206.50	-16	28,613	-0.06%
2022/06/07	25.1	199.37	20	198.13	200.50	5.1	28,659	0.02%
2022/06/06	27.1	204.81	7	204.29	202.50	20.1	28,801	0.07%
2022/06/02	12	208.67	8	210.56	209.00	4	28,755	0.01%
2022/06/01	19	210.50	39.1	210.45	209.50	-20.1	28,898	-0.07%
2022/05/31	51.1	205.72	7	208.79	203.00	44.1	28,582	0.15%
2022/05/30	23	210.85	11	211.04	207.00	12	28,155	0.04%
2022/05/27	28.1	204.77	35.1	205.28	212.50	-7	27,660	-0.03%
2022/05/26	8	198.81	16.4	199.00	198.00	-8.4	27,239	-0.03%
2022/05/25	9	193.89	19	193.61	195.00	-10	28,257	-0.04%
2022/05/24	13	192.73	11	194.36	191.00	2	28,262	0.01%
2022/05/23	37.1	197.30	19	197.24	194.50	18.1	28,328	0.06%
2022/05/20	19	199.58	22	199.30	200.50	-3	28,185	-0.01%
2022/05/19	23	190.89	28	194.54	200.50	-5	27,834	-0.02%
2022/05/18	22	189.73	17.1	190.43	193.50	5	27,147	0.02%
2022/05/17	30	180.97	49.3	183.04	186.50	-19.3	26,881	-0.07%
2022/05/16	11	175.59	63	176.53	178.50	-52	26,522	-0.20%
2022/05/13	56	165.21	65	165.77	169.00	-9	26,300	-0.03%
2022/05/12	52.5	168.27	12	168.33	165.50	40.5	26,146	0.15%
2022/05/11	15	175.30	48.1	177.68	173.00	-33.1	26,127	-0.13%
2022/05/10	4	168.38	4	171.25	173.00	0	26,129	0.00%
2022/05/09	13.1	170.77	7.1	171.86	170.00	6	26,308	0.02%
2022/05/06	48.1	167.00	55	167.83	172.50	-6.9	26,350	-0.03%
2022/05/05	16	169.50	22	171.48	173.50	-6	26,415	-0.02%
2022/05/04	46	168.19	20	168.88	167.00	26	26,359	0.10%
2022/05/03	8	172.44	8	173.44	171.50	0	26,392	0.00%
2022/04/29	39	175.96	61.6	176.91	174.00	-22.5	26,523	-0.08%
2022/04/28	19	170.87	1.1	173.23	169.50	17.9	26,444	0.07%
2022/04/27	5.2	170.08	17	169.06	175.00	-11.9	26,567	-0.04%
2022/04/26	16	172.00	10	173.60	175.00	6	26,696	0.02%
2022/04/25	40.1	170.96	18	172.08	169.50	22.1	26,938	0.08%
2022/04/22	25	181.58	2	186.00	180.50	23	26,942	0.09%
2022/04/21	3	184.84	10.3	185.01	185.00	-7.3	27,071	-0.03%
2022/04/20	13	182.04	11	182.50	179.00	2	27,297	0.01%
2022/04/19	17.1	177.82	46.1	178.01	177.00	-29	27,306	-0.11%
2022/04/18	11	171.00	16	170.91	169.50	-5	27,393	-0.02%
2022/04/15	37.2	172.33	3	171.50	170.50	34.2	27,735	0.12%
2022/04/14	26	178.30	27.3	178.52	179.50	-1.2	28,304	0.00%
2022/04/13	7	171.71	17	173.38	173.00	-10	28,427	-0.04%
2022/04/12	7	168.43	8	169.75	169.50	-1	28,619	0.00%
2022/04/11	33	170.23	5	168.10	168.00	28	28,722	0.10%
2022/04/08	6	172.50	14.4	172.59	174.50	-8.4	28,998	-0.03%
2022/04/07	21.4	171.19	9	173.78	168.00	12.4	28,841	0.04%
2022/04/06	11.3	175.10	8.1	176.86	176.50	3.2	28,591	0.01%
2022/04/01	15	179.04	5	179.90	180.50	10	28,306	0.04%
2022/03/31	12	182.80	16.3	186.62	185.00	-4.3	28,140	-0.02%
2022/03/30	4	178.25	9	180.11	179.50	-5	28,215	-0.02%
2022/03/29	11.1	177.42	10.1	177.59	179.50	1	27,933	0.00%
2022/03/28	3	175.67	3	178.83	181.50	0	27,650	0.00%
2022/03/25	11	178.77	11	176.77	177.00	0	27,280	0.00%
2022/03/24	2	164.24	27.9	165.40	172.50	-25.9	26,557	-0.10%
2022/03/23	2.1	154.60	24	155.92	157.00	-21.9	25,865	-0.08%
2022/03/22	3	151.50	8	147.06	153.00	-5	26,108	-0.02%
2022/03/21	1	144.00	1	146.00	144.50	0	25,879	0.00%
2022/03/18	6	144.50	9	144.50	145.50	-3	26,077	-0.01%
2022/03/17	3	139.66	16	138.72	140.00	-13	25,941	-0.05%
2022/03/16	2	129.25	36	130.58	130.00	-34	25,870	-0.13%
2022/03/15	51.5	129.01	27.2	129.21	126.50	24.3	26,235	0.09%
2022/03/14	2	131.00	6	134.00	136.00	-4	26,500	-0.02%
2022/03/11	21	130.48	12	131.58	132.00	9	26,591	0.03%
2022/03/10	18	133.39	4	132.63	131.00	14	26,570	0.05%
2022/03/09	9.1	131.25	8	132.88	134.50	1.1	26,616	0.00%
2022/03/08	10	134.15	9.2	132.93	130.00	0.8	26,447	0.00%
2022/03/07	24	136.98	7	140.29	138.00	17	26,398	0.06%
2022/03/04	5	147.30	6	145.42	147.00	-1	26,573	0.00%
2022/03/03	15	146.90	0	0.00	146.50	15	26,961	0.06%
2022/03/02	2	149.25	2	146.75	146.50	0	27,141	0.00%
2022/03/01	11	149.05	3	149.17	150.00	8	27,201	0.03%
2022/02/25	8	150.94	18	149.50	147.50	-10	27,962	-0.04%
2022/02/24	12.1	148.62	4	152.38	147.00	8.1	26,920	0.03%
2022/02/23	16.2	150.90	47	151.77	152.50	-30.8	27,583	-0.11%
2022/02/22	19.2	146.73	18	146.31	146.00	1.2	28,880	0.00%
2022/02/21	15	147.50	21	148.05	149.00	-6	28,897	-0.02%
2022/02/18	7.1	146.31	18	146.50	146.00	-10.9	28,964	-0.04%
2022/02/17	16	145.78	28	144.70	146.00	-12	28,875	-0.04%
2022/02/16	13.1	141.08	19	141.63	140.50	-5.9	28,656	-0.02%
2022/02/15	30	140.30	10	142.00	138.00	20	28,612	0.07%
2022/02/14	59	141.93	21	141.14	141.50	38	28,361	0.13%
2022/02/11	20	148.18	2	148.50	148.50	18	28,145	0.06%
2022/02/10	23	155.37	4	159.50	152.00	19	28,105	0.07%
2022/02/09	5	157.50	23	157.83	156.50	-18	27,722	-0.06%
2022/02/08	14.1	154.15	3	157.67	154.00	11.1	27,684	0.04%
2022/02/07	4.1	153.10	54	154.68	157.50	-49.9	27,610	-0.18%
2022/01/26	21	146.50	8	147.81	146.50	13	27,338	0.05%
2022/01/25	16.1	149.89	3	150.00	147.50	13.1	27,662	0.05%
2022/01/24	15.1	151.08	13	151.27	154.50	2.1	27,855	0.01%
2022/01/21	32	153.48	21	155.19	153.00	11	27,721	0.04%
2022/01/20	37.2	156.07	3	156.17	155.50	34.2	27,787	0.12%
2022/01/19	7	156.71	12.2	157.22	160.00	-5.2	27,546	-0.02%
2022/01/18	7.1	154.17	67	156.64	157.50	-59.9	27,586	-0.22%
2022/01/17	7	149.79	27.1	151.60	153.00	-20.1	27,342	-0.07%
2022/01/14	7.1	143.03	20	145.38	149.50	-12.9	27,570	-0.05%
2022/01/13	20	140.55	16.3	142.85	145.50	3.7	27,268	0.01%
2022/01/12	16.1	144.04	8	145.13	146.00	8.1	26,742	0.03%
2022/01/11	2.3	149.53	14	149.82	148.00	-11.7	26,472	-0.04%
2022/01/10	11	148.14	10	149.00	147.00	1	26,245	0.00%
2022/01/07	36	152.51	9	152.67	150.00	27	25,915	0.10%
2022/01/06	9	152.33	19	156.03	158.50	-10	25,141	-0.04%
2022/01/05	26.1	154.36	12	158.08	152.00	14.1	24,830	0.06%
2022/01/04	17.8	156.35	7	156.57	156.50	10.8	24,805	0.04%
2022/01/03	15.1	156.24	16	155.81	155.00	-0.9	24,513	0.00%
2021/12/30	7	146.86	34.3	149.97	151.00	-27.3	23,918	-0.11%
2021/12/29	49	147.70	3	147.00	146.00	46	23,910	0.19%
2021/12/28	13	148.04	6	148.58	148.50	7	24,017	0.03%
2021/12/27	13	147.42	10	149.05	146.50	3	23,982	0.01%
2021/12/24	25	148.78	44	148.57	148.00	-19	23,720	-0.08%
2021/12/23	4	140.50	33	142.32	142.50	-29	22,952	-0.13%
2021/12/22	3	136.50	8	138.75	138.00	-5	23,031	-0.02%
2021/12/21	9	135.28	12	136.38	136.50	-3	23,073	-0.01%
2021/12/20	36	138.65	5.2	138.71	134.00	30.8	23,026	0.13%
2021/12/17	35.2	141.35	3	143.00	143.00	32.2	23,008	0.14%
2021/12/16	11	141.45	57	141.38	143.00	-46	22,816	-0.20%
2021/12/15	3	133.00	4	135.13	135.00	-1	22,129	0.00%
2021/12/14	5	130.70	8	133.88	135.00	-3	21,914	-0.01%
2021/12/13	39	136.99	19	138.53	135.00	20	21,607	0.09%
2021/12/10	4	130.88	30	135.02	136.00	-26	21,243	-0.12%
2021/12/09	13	133.12	6	135.92	131.50	7	20,944	0.03%
2021/12/08	16	130.63	19	130.82	133.00	-3	20,495	-0.01%
2021/12/07	7	127.00	19	125.92	129.00	-12	20,086	-0.06%
2021/12/06	16	121.16	6	121.58	123.00	10	19,850	0.05%
2021/12/03	9	123.00	20	124.58	127.00	-11	19,809	-0.06%
2021/12/02	6.1	122.05	8	121.31	118.00	-1.9	19,497	-0.01%
2021/12/01	35	120.77	5	120.40	122.00	30	19,303	0.16%
2021/11/30	8	125.12	17	126.12	125.50	-9	19,069	-0.05%
2021/11/29	13	120.46	29	120.64	123.00	-16	18,690	-0.09%
2021/11/26	24	118.83	7	118.14	116.50	17	18,253	0.09%
2021/11/25	14.3	120.67	5	122.80	124.00	9.3	18,128	0.05%
2021/11/24	39	124.51	75.1	119.02	121.50	-36.1	18,025	-0.20%
2021/11/23	7	119.92	24.3	119.78	122.00	-17.2	17,380	-0.10%
2021/11/22	23.1	119.43	17	119.82	121.00	6.1	17,102	0.04%
2021/11/19	18.1	113.67	53.5	116.23	117.00	-35.4	16,077	-0.22%
2021/11/18	6	103.25	16.2	106.35	106.50	-10.2	14,565	-0.07%
2021/11/17	3	95.40	20	94.70	97.00	-17	14,477	-0.12%
2021/11/16	15	92.61	3	92.63	93.00	12	14,555	0.08%
2021/11/15	13	93.33	3	93.00	92.90	10	14,594	0.07%
2021/11/12	11	93.25	24.1	93.90	94.00	-13.1	14,618	-0.09%
2021/11/11	8.1	91.52	17.1	91.85	91.30	-9	14,472	-0.06%
2021/11/10	14	90.85	3	90.37	90.40	11	14,615	0.08%
2021/11/09	11	92.47	16	92.49	90.40	-5	14,599	-0.03%
2021/11/08	23.1	89.44	16	88.76	88.30	7.1	14,387	0.05%
2021/11/05	27.1	88.61	47.1	90.37	93.40	-20	14,490	-0.14%
2021/11/04	19.1	92.01	4	91.13	90.60	15.1	14,242	0.11%
2021/11/03	7	93.51	8	94.24	93.70	-1	14,336	-0.01%
2021/11/02	40.1	95.83	29.1	97.38	93.10	11	14,258	0.08%
2021/11/01	19.1	95.20	28	94.96	95.60	-8.9	13,772	-0.06%
2021/10/29	16	91.81	5	91.78	91.90	11	13,483	0.08%
2021/10/28	16	91.21	11	91.31	90.90	5	13,464	0.04%
2021/10/27	9	87.59	10	88.41	88.20	-1	13,179	-0.01%
2021/10/26	16	88.83	42.1	88.69	88.30	-26.1	13,181	-0.20%
2021/10/25	7.1	86.08	5	86.60	87.10	2.1	12,835	0.02%
2021/10/22	33	85.53	42	85.06	86.60	-9	12,899	-0.07%
2021/10/21	7	81.47	16	82.18	81.10	-9	12,593	-0.07%
2021/10/20	17	81.69	7	82.21	81.10	10	12,804	0.08%
2021/10/19	7	81.36	32	81.36	82.00	-25	12,849	-0.19%
2021/10/18	5	79.54	9.2	80.47	80.50	-4.2	12,887	-0.03%
2021/10/15	6.3	78.57	39.1	78.27	79.00	-32.8	13,101	-0.25%
2021/10/14	25	75.92	8	75.49	74.50	17	13,458	0.13%
2021/10/13	20.3	77.50	13	77.50	77.30	7.3	13,687	0.05%
2021/10/12	22	79.62	33	78.42	78.90	-11	13,570	-0.08%
2021/10/08	1	74.30	7	73.99	74.00	-6	13,284	-0.05%
2021/10/07	9	71.97	11	72.59	72.60	-2	13,358	-0.01%
2021/10/06	15.1	71.57	13	72.52	70.70	2.1	13,536	0.02%
2021/10/05	28	68.43	36.5	69.46	70.60	-8.5	13,501	-0.06%
2021/10/04	31.1	70.27	5	71.77	69.00	26.1	13,401	0.19%
2021/10/01	13.3	72.54	14	73.06	72.50	-0.7	13,377	-0.01%
2021/09/30	8	73.79	0	0.00	73.80	8	13,553	0.06%
2021/09/29	28	74.31	3	76.10	73.10	25	13,839	0.18%
2021/09/28	15.5	79.76	0	0.00	78.70	15.5	13,692	0.11%
2021/09/27	14	82.02	10	83.30	82.40	4	13,539	0.03%
2021/09/24	5	80.06	16	81.47	82.50	-11	13,495	-0.08%
2021/09/23	7	76.81	21.3	77.91	78.80	-14.3	13,274	-0.11%
2021/09/22	1	76.60	3	75.13	75.70	-2	13,293	-0.02%
2021/09/17	4	75.83	4	76.40	75.70	0	13,406	0.00%
2021/09/16	2	76.65	1	75.60	76.50	1	13,475	0.01%
2021/09/15	13	76.78	1	76.10	76.20	12	13,604	0.09%
2021/09/14	2	78.35	16	78.19	78.10	-14	13,889	-0.10%
2021/09/13	19	78.15	19	79.29	77.50	0	14,245	0.00%
2021/09/10	0	0.00	25	78.28	78.90	-25	14,266	-0.18%
2021/09/09	11	76.91	17	77.38	77.30	-6	14,264	-0.04%
2021/09/08	3	76.27	37	76.61	76.30	-34	14,439	-0.24%
2021/09/07	15	74.28	0	0.00	75.20	15	14,533	0.10%
2021/09/06	12	76.00	13	76.62	75.20	-1	14,779	-0.01%
2021/09/03	8	75.46	9	76.64	75.80	-1	14,783	-0.01%
2021/09/02	23	77.32	8	78.44	75.80	15	14,745	0.10%
2021/09/01	14	78.67	11.2	79.16	78.50	2.8	14,701	0.02%
2021/08/31	23	78.15	11	77.74	78.30	12	14,683	0.08%
2021/08/30	8.3	80.75	4	80.35	80.50	4.3	14,568	0.03%
2021/08/27	47.1	81.77	19	82.13	82.40	28.1	14,439	0.19%
2021/08/26	7	77.34	15	78.43	80.30	-8	14,087	-0.06%
2021/08/25	5	76.20	9	76.67	77.00	-4	14,095	-0.03%
2021/08/24	19	76.57	7	77.49	76.00	12	14,144	0.08%
2021/08/23	13	77.23	9	77.48	77.50	4	14,026	0.03%
2021/08/20	36	76.45	31	76.74	77.20	5	13,897	0.04%
2021/08/19	39	73.99	29	76.14	73.00	10	13,602	0.07%
2021/08/18	11	73.01	16	73.37	77.10	-5	13,620	-0.04%
2021/08/17	3.2	72.97	0	0.00	71.70	3.2	13,630	0.02%
2021/08/16	32	73.00	24	73.72	76.20	8	13,559	0.06%
2021/08/13	11	76.67	9	78.87	76.00	2	13,425	0.01%
2021/08/12	8	77.90	27	78.23	78.80	-19	13,651	-0.14%
2021/08/11	35	78.64	1	78.20	77.20	34	13,660	0.25%
2021/08/10	6	81.98	23	82.23	82.80	-17	13,480	-0.13%
2021/08/09	30	83.16	3	83.00	80.90	27	13,602	0.20%
2021/08/06	12	87.40	13	88.23	87.30	-1	13,439	-0.01%
2021/08/05	6	87.87	7	88.44	88.30	-1	13,551	-0.01%
2021/08/04	9	88.56	14	88.94	88.20	-5	13,790	-0.04%
2021/08/03	10	87.22	19.2	86.73	87.80	-9.2	13,794	-0.07%
2021/08/02	7	81.80	24	82.53	83.10	-17	13,646	-0.12%
2021/07/30	18.2	81.35	16	82.07	80.60	2.2	13,528	0.02%
2021/07/29	7	81.33	31	82.61	83.10	-24	13,469	-0.18%
2021/07/28	11.1	81.01	5	80.48	82.20	6.1	13,456	0.04%
2021/07/27	17.4	86.59	0.5	88.00	85.10	16.9	13,395	0.13%
2021/07/26	5	88.68	6.2	89.28	89.70	-1.2	13,392	-0.01%
2021/07/23	3.3	86.34	1	88.20	87.20	2.3	13,495	0.02%
2021/07/22	15.1	86.49	18	87.56	86.70	-2.9	13,627	-0.02%
2021/07/21	24	88.59	21	90.94	84.70	3	13,517	0.02%
2021/07/20	26.1	91.69	64	90.59	91.70	-37.9	13,586	-0.28%
2021/07/19	4	87.01	57.1	84.56	89.60	-53.1	13,331	-0.40%
2021/07/16	2	82.80	4	83.70	83.00	-2	13,088	-0.02%
2021/07/15	14	83.83	12	85.06	83.80	2	13,148	0.02%
2021/07/14	1	86.10	3	85.40	85.10	-2	13,153	-0.02%
2021/07/13	2.5	85.64	4.1	86.79	85.80	-1.6	13,029	-0.01%
2021/07/12	3.1	83.98	2.3	84.40	84.20	0.8	12,905	0.01%
2021/07/09	0.8	83.13	6	83.17	83.20	-5.2	12,932	-0.04%
2021/07/08	2	81.95	4	81.75	82.10	-2	12,967	-0.02%
2021/07/07	5.2	81.45	4	81.98	81.60	1.2	12,863	0.01%
2021/07/06	14	79.44	15	81.41	80.10	-1	12,696	-0.01%
2021/07/05	0	0.00	6	76.80	77.50	-6	12,519	-0.05%
2021/07/02	2	74.50	3	74.40	74.20	-1	12,507	-0.01%
2021/07/01	4	74.75	13	75.70	74.20	-9	12,619	-0.07%
2021/06/30	20	73.61	17	74.29	74.60	3	12,526	0.02%
2021/06/29	6	74.33	4	75.28	74.10	2	12,405	0.02%
2021/06/28	1	75.10	11	75.85	75.60	-10	12,425	-0.08%
2021/06/25	2.3	72.65	10	73.67	73.40	-7.7	12,329	-0.06%
2021/06/24	17.1	73.24	6	73.30	73.50	11.1	12,357	0.09%
2021/06/23	19.1	74.33	25	75.13	74.80	-5.9	12,292	-0.05%
2021/06/22	9	73.11	21	73.87	72.40	-12	12,022	-0.10%
2021/06/21	7	70.03	21	70.68	70.40	-14	11,687	-0.12%
2021/06/18	5	70.90	10	70.48	70.60	-5	11,698	-0.04%
2021/06/17	10	70.66	38	70.22	71.20	-28	11,722	-0.24%
2021/06/16	20	69.67	30	69.10	69.30	-10	11,791	-0.08%
2021/06/15	3	68.60	50	66.50	67.80	-47	11,687	-0.40%
2021/06/11	16	63.78	3	64.80	63.60	13	11,555	0.11%
2021/06/10	11	64.35	0	0.00	64.00	11	11,777	0.09%
2021/06/09	8	63.59	24	64.75	65.00	-16	11,889	-0.13%
2021/06/08	10	64.85	11	66.21	64.80	-1	11,937	-0.01%
2021/06/07	26	63.47	0	0.00	64.10	26	11,934	0.22%
2021/06/04	3	64.40	4	65.55	64.30	-1	11,845	-0.01%
2021/06/03	0	0.00	9	65.33	65.80	-9	11,859	-0.08%
2021/06/02	19	64.46	88	65.09	64.30	-69	11,861	-0.58%
2021/06/01	6	62.98	22	63.63	64.00	-16	11,763	-0.14%
2021/05/28	17	61.19	20	61.63	61.50	-3	11,730	-0.03%
2021/05/27	4	61.13	6	61.00	60.80	-2	11,814	-0.02%
2021/05/26	16	60.89	22	61.58	62.00	-6	11,829	-0.05%
2021/05/25	10	59.50	17	60.08	62.10	-7	11,766	-0.06%
2021/05/24	1	57.50	4	57.73	57.70	-3	11,779	-0.03%
2021/05/21	8	57.50	2	58.10	57.60	6	11,816	0.05%
2021/05/20	32	57.90	24	58.42	57.50	8	11,905	0.07%
2021/05/19	4	55.28	8	56.46	56.80	-4	11,823	-0.03%
2021/05/18	2	54.85	39	55.75	55.80	-37	12,099	-0.31%
2021/05/17	39.3	54.80	11	54.15	52.20	28.3	12,110	0.23%
2021/05/14	37	56.49	59	57.68	56.80	-22	11,978	-0.18%
2021/05/13	30	55.83	23	56.38	55.20	7	11,918	0.06%
2021/05/12	13	55.57	11	56.44	54.50	2	11,847	0.02%
2021/05/11	23	58.09	3	56.70	55.30	20	11,750	0.17%
2021/05/10	19	59.82	5	60.80	59.90	14	12,020	0.12%
2021/05/07	0	0.00	28	61.10	61.40	-28	12,225	-0.23%
2021/05/06	7	59.27	2	59.20	59.00	5	12,352	0.04%
2021/05/05	12	60.64	9	61.10	58.90	3	12,507	0.02%
2021/05/04	22	61.99	12.1	64.23	60.50	9.9	12,696	0.08%
2021/05/03	27	64.52	6	65.38	63.00	21	12,729	0.16%
2021/04/29	55	67.24	32	68.37	66.40	23	12,823	0.18%
2021/04/28	2	65.70	43	64.22	65.70	-41	12,537	-0.33%
2021/04/27	41	62.74	15	63.01	62.30	26	12,354	0.21%
2021/04/26	6	61.99	4	62.58	62.80	2	12,303	0.02%
2021/04/23	0	0.00	56	60.19	61.40	-56	11,914	-0.47%
2021/04/22	13	56.79	10	56.55	55.90	3	11,783	0.03%
2021/04/21	14	57.61	26	57.93	57.30	-12	11,799	-0.10%
2021/04/20	6	57.43	15	56.89	57.40	-9	11,736	-0.08%
2021/04/19	0	0.00	6	55.67	55.60	-6	11,704	-0.05%
2021/04/16	20	55.49	5	55.94	55.20	15	11,708	0.13%
2021/04/15	0	0.00	13	54.51	56.00	-13	11,723	-0.11%
2021/04/14	13	52.87	5	53.06	52.90	8	11,656	0.07%
2021/04/13	5	54.24	2	54.70	54.00	3	11,682	0.03%
2021/04/12	12	54.61	3	54.87	54.60	9	12,037	0.07%
2021/04/09	14	55.46	11	55.63	55.30	3	12,358	0.02%
2021/04/08	7	56.66	2	56.85	57.00	5	12,227	0.04%
2021/04/07	2	54.90	25	55.91	56.70	-23	12,186	-0.19%
2021/04/06	4	54.93	12	55.23	54.90	-8	12,081	-0.07%
2021/04/01	10	54.95	5	54.98	55.00	5	12,093	0.04%
2021/03/31	4	54.58	14	54.90	55.10	-10	12,061	-0.08%
2021/03/30	6	54.08	3	54.60	54.20	3	12,004	0.02%
2021/03/29	8	54.29	1	55.20	54.20	7	12,152	0.06%
2021/03/26	0	0.00	25	54.14	54.50	-25	12,295	-0.20%
2021/03/25	16	53.58	5	53.84	53.30	11	12,454	0.09%
2021/03/24	0	0.00	20	54.18	54.30	-20	12,934	-0.15%
2021/03/23	28	53.74	4	54.18	53.40	24	13,027	0.18%
2021/03/22	14	54.54	2	54.70	54.70	12	13,350	0.09%
2021/03/19	50	53.34	58	53.69	54.80	-8	13,461	-0.06%
2021/03/18	9	53.57	12	53.62	53.90	-3	13,316	-0.02%
2021/03/17	7.5	52.77	4	53.58	52.60	3.5	13,694	0.03%
2021/03/16	12	52.70	20	52.98	53.50	-8	13,719	-0.06%
2021/03/15	3	50.83	25	51.58	52.10	-22	13,566	-0.16%
2021/03/12	37	49.96	15	49.98	50.40	22	13,435	0.16%
2021/03/11	4	50.58	16	50.59	51.10	-12	13,364	-0.09%
2021/03/10	7	49.51	1	49.20	49.20	6	13,455	0.04%
2021/03/09	11	49.43	13	49.88	49.40	-2	13,567	-0.01%
2021/03/08	3	49.05	3	49.15	49.20	0	13,596	0.00%
2021/03/05	14	49.49	2	50.20	49.00	12	13,605	0.09%
2021/03/04	18	50.86	9	50.42	50.20	9	13,548	0.07%
2021/03/03	11	50.26	7	50.81	50.90	4	13,466	0.03%
2021/03/02	5	51.22	47	51.75	50.80	-42	13,458	-0.31%
2021/02/26	6	49.98	15	50.15	50.50	-9	13,419	-0.07%
2021/02/25	24	50.82	30	50.81	51.10	-6	13,502	-0.04%
2021/02/24	59	50.24	2	50.70	49.70	57	13,605	0.42%
2021/02/23	30	51.73	3	52.37	51.40	27	13,783	0.20%
2021/02/22	16	53.31	23	53.60	53.00	-7	13,846	-0.05%
2021/02/19	20	51.39	22	52.25	52.60	-2	13,716	-0.01%
2021/02/18	6	51.75	33	51.32	52.60	-27	13,480	-0.20%
2021/02/17	20	49.60	13	49.62	49.35	7	13,096	0.05%
2021/02/05	15	48.05	5	48.28	48.05	10	12,921	0.08%
2021/02/04	11	48.85	1	48.50	48.50	10	12,838	0.08%
2021/02/03	16	49.54	4	48.95	49.90	12	12,713	0.09%
2021/02/02	37	49.61	28	49.71	49.60	9	12,568	0.07%
2021/02/01	10	49.82	35	50.29	50.50	-25	12,400	-0.20%
2021/01/29	4	48.53	44	49.08	49.10	-40	11,970	-0.33%
2021/01/28	21	48.30	13.1	48.51	47.20	8	11,788	0.07%
2021/01/27	9	49.62	13.1	49.68	49.55	-4.1	11,599	-0.04%
2021/01/26	5	49.00	17.4	49.64	49.25	-12.4	11,336	-0.11%
2021/01/25	26.1	48.72	43	48.58	48.60	-17	11,053	-0.15%
2021/01/22	6	46.57	27.3	47.15	48.10	-21.3	10,747	-0.20%
2021/01/21	0	0.00	44	45.01	45.35	-44	10,434	-0.42%
2021/01/20	12	43.93	1.5	44.18	43.35	10.5	10,307	0.10%
2021/01/19	11	44.37	14	44.66	44.55	-3	10,227	-0.03%
2021/01/18	8	43.86	3	43.97	44.80	5	10,163	0.05%
2021/01/15	19	44.76	11	45.30	44.30	8	10,066	0.08%
2021/01/14	26	45.39	10	45.70	45.25	16	9,898	0.16%
2021/01/13	8	46.26	10	46.24	46.05	-2	9,753	-0.02%
2021/01/12	16	46.65	4	46.08	46.30	12	9,641	0.12%
2021/01/11	8	47.43	13	47.57	47.80	-5	9,521	-0.05%
2021/01/08	14	47.69	6	47.76	47.45	8	9,504	0.08%
2021/01/07	11	48.15	9	48.46	48.15	2	9,418	0.02%
2021/01/06	13	48.08	3	48.17	47.05	10	9,411	0.11%
2021/01/05	15	49.18	0	0.00	49.00	15	9,338	0.16%
2021/01/04	19	48.30	41	47.75	48.50	-22	8,979	-0.24%
2020/12/31	23	45.98	2	46.20	45.80	21	8,581	0.24%
2020/12/30	13	46.00	13	46.57	45.95	0	8,502	0.00%
2020/12/29	16	46.04	9	45.57	45.65	7	8,427	0.08%
2020/12/28	3	46.55	15	46.25	46.65	-12	8,355	-0.14%
2020/12/25	9	45.33	6	45.67	45.30	3	8,273	0.04%
2020/12/24	22	45.77	14	45.66	45.45	8	8,225	0.10%
2020/12/23	16	46.46	29	46.92	45.85	-13	8,175	-0.16%
2020/12/22	33	47.13	16	48.18	45.50	17	8,084	0.21%
2020/12/21	7	46.69	8	45.89	48.20	-1	7,859	-0.01%
2020/12/18	28	47.78	31	47.34	46.10	-3	7,645	-0.04%
2020/12/17	4	46.26	1	46.15	46.30	3	7,137	0.04%
2020/12/16	12	46.37	32	46.27	46.90	-20	6,983	-0.29%
2020/12/15	35	44.80	10	43.73	43.80	25	6,570	0.38%
2020/12/14	8	44.92	21	45.40	46.00	-13	6,367	-0.20%
2020/12/11	29	45.19	22	45.46	45.40	7	6,225	0.11%
2020/12/10	2	43.15	10	42.98	43.45	-8	5,707	-0.14%
2020/12/09	7	42.24	0	0.00	42.20	7	5,573	0.13%
2020/12/08	11	42.85	0	0.00	42.85	11	5,507	0.20%
2020/12/07	2	42.90	13	42.97	42.90	-11	5,773	-0.19%
2020/12/04	4	43.28	8	43.18	43.05	-4	5,885	-0.07%
2020/12/03	12	42.77	10	42.99	42.75	2	5,731	0.03%
2020/12/02	10	42.53	3	42.63	42.55	7	5,636	0.12%
2020/12/01	0	0.00	14	42.17	42.50	-14	5,581	-0.25%
2020/11/30	9	41.72	15	41.56	41.00	-6	5,576	-0.11%
2020/11/27	0	0.00	6	41.91	41.75	-6	5,694	-0.11%
2020/11/26	6	41.99	0	0.00	41.95	6	5,804	0.10%
2020/11/25	11	41.59	19	41.76	41.90	-8	5,880	-0.14%
2020/11/24	14	42.36	6	42.08	42.10	8	6,174	0.13%
2020/11/23	6	42.86	21	42.69	42.80	-15	6,054	-0.25%
2020/11/20	13	41.71	21	41.70	41.90	-8	5,885	-0.14%
2020/11/19	10	39.95	63	40.68	40.70	-53	5,592	-0.95%
2020/11/18	10	39.75	4	39.76	39.95	6	5,521	0.11%
2020/11/17	3	39.12	0	0.00	38.90	3	5,601	0.05%
2020/11/16	2	39.25	0	0.00	39.35	2	5,868	0.03%
2020/11/13	1	39.35	9	39.41	39.35	-8	6,110	-0.13%
2020/11/12	25	39.72	0	0.00	39.35	25	6,406	0.39%
2020/11/11	5	39.85	41	39.90	39.85	-36	6,551	-0.55%
2020/11/10	7	39.47	0	0.00	39.40	7	6,801	0.10%
2020/11/09	0	0.00	30	40.08	39.80	-30	7,407	-0.41%
2020/11/06	3	39.30	17	39.80	39.30	-14	7,464	-0.19%
2020/11/05	30	39.80	6	40.25	39.30	24	7,547	0.32%
2020/11/04	0	0.00	2	39.28	39.45	-2	7,610	-0.03%
2020/11/03	3	38.60	7	39.00	39.00	-4	7,663	-0.05%
2020/11/02	2	38.08	2	38.65	38.60	0	7,743	0.00%
2020/10/30	0	0.00	1	38.60	38.25	-1	7,765	-0.01%
2020/10/28	0	0.00	8	39.43	39.20	-8	7,902	-0.10%
2020/10/26	0	0.00	5	39.14	39.10	-5	7,938	-0.06%
2020/10/23	0	0.00	2	38.85	38.85	-2	7,975	-0.03%
2020/10/22	0	0.00	2	38.85	39.10	-2	8,123	-0.02%
2020/10/21	0	0.00	15	38.69	38.45	-15	8,166	-0.18%
2020/10/20	1	38.65	0	0.00	38.50	1	8,262	0.01%
2020/10/19	8	38.59	7	38.95	38.85	1	8,349	0.01%
2020/10/16	24	39.10	2	38.90	38.60	22	8,510	0.26%
2020/10/15	31	39.59	2	39.48	39.50	29	8,647	0.34%
2020/10/14	37	39.39	44	39.09	39.65	-7	8,656	-0.08%
2020/10/13	46	37.41	85	36.89	38.10	-39	8,795	-0.44%
2020/10/12	29	37.80	2	37.60	37.50	27	8,885	0.30%
2020/10/08	24	38.53	3	38.20	38.35	21	8,979	0.23%
2020/10/07	2	38.78	0	0.00	38.70	2	9,186	0.02%
2020/10/06	3	38.80	11	39.13	39.05	-8	9,384	-0.09%
2020/10/05	0	0.00	50	38.19	38.55	-50	9,582	-0.52%
2020/09/30	1	37.70	16	37.93	38.10	-15	9,882	-0.15%
2020/09/29	6	37.75	79	37.91	37.75	-73	9,976	-0.73%
2020/09/28	5	37.83	17	38.02	37.90	-12	10,155	-0.12%
2020/09/25	47	37.84	2	37.83	37.60	45	10,413	0.43%
2020/09/24	49	38.80	1	38.80	38.55	48	10,511	0.46%
2020/09/23	35	39.65	7	40.30	39.55	28	10,802	0.26%
2020/09/22	11	39.56	7	40.30	40.05	4	11,084	0.04%
2020/09/21	4	40.29	11	40.52	40.20	-7	11,099	-0.06%
2020/09/18	17	40.59	5	41.00	40.70	12	11,199	0.11%
2020/09/17	26	40.94	8	41.53	40.85	18	11,195	0.16%
2020/09/16	13	41.42	8	41.60	41.30	5	11,249	0.04%
2020/09/15	55	41.88	30	42.22	41.65	25	11,338	0.22%
2020/09/14	86	41.64	80	41.78	41.70	6	11,693	0.05%
2020/09/11	37	40.68	5	40.97	41.10	32	12,061	0.27%
2020/09/10	43	41.47	41	42.32	40.80	2	12,189	0.02%
2020/09/09	41	41.17	40	41.07	41.15	1	12,078	0.01%
2020/09/08	37	40.13	13	40.09	40.00	24	11,968	0.20%
2020/09/07	12	40.25	7	40.55	40.10	5	12,136	0.04%
2020/09/04	9	40.48	10	40.58	40.65	-1	12,307	-0.01%
2020/09/03	35	41.20	6	41.62	41.00	29	12,619	0.23%
2020/09/02	38	41.09	27	41.24	41.15	11	13,279	0.08%
2020/09/01	28	40.80	8	40.93	40.60	20	13,354	0.15%
2020/08/31	27	41.24	3	41.67	41.20	24	13,354	0.18%
2020/08/28	27	41.64	65	41.66	41.40	-38	13,442	-0.28%
2020/08/27	10	39.80	5	40.14	40.05	5	13,279	0.04%
2020/08/26	1	39.85	0	0.00	39.80	1	13,449	0.01%
2020/08/25	9	39.13	66	39.51	40.10	-57	13,704	-0.42%
2020/08/24	16	38.65	15	38.50	38.95	1	13,789	0.01%
2020/08/21	39	38.43	63	38.38	38.50	-24	14,062	-0.17%
2020/08/20	59	38.34	59	38.08	38.50	0	14,188	0.00%
2020/08/19	103	40.44	19	40.39	40.10	84	14,272	0.59%	大買/
2020/08/18	100	41.97	29	42.00	41.20	71	14,805	0.48%
2020/08/17	34	43.79	18	44.47	43.50	16	15,335	0.10%
2020/08/14	27	43.58	2	43.63	43.55	25	15,665	0.16%
2020/08/13	49	43.87	172	44.25	44.00	-123	16,035	-0.77%	大賣/鉅額交易
2020/08/12	31	40.96	0	0.00	40.90	31	15,663	0.20%
2020/08/11	25	40.85	16.1	41.18	41.30	8.9	15,714	0.06%
2020/08/10	34	41.21	23	41.74	40.60	11	15,931	0.07%
2020/08/07	14	40.37	2	40.30	40.20	12	16,099	0.07%
2020/08/06	27	41.24	31	41.95	41.10	-4	16,466	-0.02%
2020/08/05	7	41.66	8	41.59	41.40	-1	16,852	-0.01%
2020/08/04	17	41.44	9	41.98	41.50	8	17,247	0.05%
2020/08/03	0	0.00	1	41.00	41.20	-1	17,674	-0.01%
2020/07/31	1	40.60	0	0.00	40.85	1	17,766	0.01%
2020/07/30	3	41.30	9	41.43	41.40	-6	17,869	-0.03%
2020/07/29	0	0.00	24	40.68	40.90	-24	17,928	-0.13%
2020/07/28	13	39.50	49	39.69	39.45	-36	17,901	-0.20%
2020/07/27	27	40.89	7	41.12	40.55	20	17,835	0.11%
2020/07/24	55	41.71	16	41.90	41.30	39	17,873	0.22%
2020/07/23	7	42.13	4	42.21	42.00	3	17,960	0.02%
2020/07/22	2	42.00	85	42.18	42.80	-83	18,107	-0.46%
2020/07/21	3	41.28	55	41.09	41.50	-52	17,986	-0.29%
2020/07/20	13	39.59	8	39.74	39.65	5	17,840	0.03%
2020/07/17	83	40.41	14	40.21	39.85	69	17,837	0.39%
2020/07/16	10	43.39	21	43.35	43.25	-11	17,635	-0.06%
2020/07/15	27	42.42	24	42.25	42.50	3	17,423	0.02%
2020/07/14	126	43.15	5	43.58	42.50	121	17,379	0.70%	大買/鉅額交易
2020/07/13	37	43.65	63.5	43.78	44.50	-26.5	17,295	-0.15%
2020/07/10	1	42.00	53	42.26	42.50	-52	17,133	-0.30%
2020/07/09	32	41.78	5	41.73	41.95	27	16,925	0.16%
2020/07/08	38	43.51	36	43.57	43.85	2	16,649	0.01%
2020/07/07	39	43.21	45	43.80	43.50	-6	16,597	-0.04%
2020/07/06	31	44.26	22	44.29	44.00	9	16,597	0.05%
2020/07/03	38	43.40	35	43.19	43.00	3	16,418	0.02%
2020/07/02	34.1	42.30	36	42.84	43.95	-1.9	16,271	-0.01%
2020/07/01	35	41.79	39.2	41.82	41.95	-4.2	15,947	-0.03%
2020/06/30	12	40.73	2	40.80	40.60	10	15,644	0.06%
2020/06/29	8	40.46	11	40.88	40.65	-3	15,658	-0.02%
2020/06/24	6	40.63	4	40.58	40.50	2	15,616	0.01%
2020/06/23	22	40.74	6	41.08	40.65	16	15,686	0.10%
2020/06/22	9	40.64	18	40.96	40.55	-9	15,677	-0.06%
2020/06/19	21	40.85	27	41.07	40.50	-6	15,803	-0.04%
2020/06/18	26	40.26	63	39.55	40.60	-37	15,511	-0.24%
2020/06/17	5	38.39	11	38.33	38.40	-6	15,081	-0.04%
2020/06/16	19	38.02	6	38.59	38.75	13	15,016	0.09%
2020/06/15	13	37.84	4	37.50	37.70	9	15,009	0.06%
2020/06/12	10	38.12	38	38.00	37.95	-28	14,993	-0.19%
2020/06/11	57	38.22	11	38.33	38.20	46	14,908	0.31%
2020/06/10	31	37.50	107	37.44	38.05	-76	14,791	-0.51%	大賣/
2020/06/09	69	38.49	58	37.68	37.35	11	14,569	0.08%
2020/06/08	19	40.16	43	40.78	40.55	-24	13,891	-0.17%
2020/06/05	26	40.42	15	40.69	40.80	11	13,694	0.08%
2020/06/04	25	40.68	2	40.80	40.35	23	13,703	0.17%
2020/06/03	35	41.28	35	41.86	41.10	0	13,553	0.00%
2020/06/02	37	41.23	28	41.48	41.00	9	13,320	0.07%
2020/06/01	6	41.58	62	41.26	41.85	-56	13,121	-0.43%
2020/05/29	53	40.81	51	41.15	40.60	2	12,818	0.02%
2020/05/28	42	41.00	37	41.47	40.55	5	12,660	0.04%
2020/05/27	43	41.92	10	42.48	41.60	33	12,319	0.27%
2020/05/26	63	42.08	13	42.20	41.70	50	12,135	0.41%
2020/05/25	122	42.07	72	42.14	42.30	50	11,780	0.42%	大買/
2020/05/22	31	39.91	48	39.97	39.80	-17	11,043	-0.15%
2020/05/21	60	38.62	84.3	39.16	38.85	-24.3	10,233	-0.24%
2020/05/20	50	37.41	95	37.52	39.05	-45	9,765	-0.46%
2020/05/19	14	36.60	51	37.04	36.30	-37	9,161	-0.40%
2020/05/18	12	35.53	20	36.17	36.10	-8	8,953	-0.09%
2020/05/15	37	35.76	26	36.14	35.80	11	8,840	0.12%
2020/05/14	35	37.26	19	37.29	36.50	16	8,503	0.19%
2020/05/13	13	36.20	115	36.61	37.45	-102	8,158	-1.25%	大賣/鉅額交易
2020/05/12	35	36.03	28	35.74	35.85	7	7,777	0.09%
2020/05/11	39	33.55	94	33.97	34.90	-55	7,351	-0.75%
2020/05/08	28	33.35	65	33.22	33.00	-37	6,940	-0.53%
2020/05/07	15	31.73	11	31.66	31.95	4	6,412	0.06%
2020/05/06	1	31.10	3	31.50	31.25	-2	6,293	-0.03%
2020/05/05	1	30.90	0	0.00	30.60	1	6,183	0.02%
2020/05/04	31	30.66	0	0.00	30.55	31	6,093	0.51%
2020/04/30	11	30.80	2	31.00	31.00	9	6,073	0.15%
2020/04/29	9	30.73	0	0.00	30.75	9	6,055	0.15%
2020/04/28	10	30.96	12	31.05	30.95	-2	6,023	-0.03%
2020/04/27	4	29.71	18	30.60	30.80	-14	5,969	-0.23%
2020/04/24	5	28.90	1	28.90	28.95	4	5,749	0.07%
2020/04/23	3	28.10	0	0.00	28.35	3	5,699	0.05%
2020/04/22	6	27.65	0	0.00	28.10	6	5,707	0.11%
2020/04/21	1	28.80	21	28.15	27.80	-20	5,660	-0.35%
2020/04/20	0	0.00	53	29.00	28.85	-53	5,640	-0.94%
2020/04/17	0	0.00	27	29.56	28.75	-27	5,625	-0.48%
2020/04/16	18	29.13	10	29.13	29.10	8	5,528	0.14%
2020/04/15	0	0.00	6	28.25	28.15	-6	5,394	-0.11%
2020/04/14	2	27.85	1	27.80	27.90	1	5,394	0.02%
2020/04/10	0	0.00	26	27.80	27.80	-26	5,406	-0.48%
2020/04/09	1	27.80	3	27.78	27.60	-2	5,419	-0.04%
2020/04/08	1	26.50	27	26.15	26.80	-26	5,307	-0.49%
2020/04/07	26	25.80	57	25.70	25.90	-31	5,205	-0.60%
2020/04/06	0	0.00	17	25.11	25.20	-17	5,157	-0.33%
2020/03/31	10	25.25	15	25.00	24.70	-5	5,167	-0.10%
2020/03/30	20	24.80	135	24.87	25.10	-115	5,085	-2.26%	大賣/鉅額交易
2020/03/27	8	24.60	115	24.67	24.60	-107	4,988	-2.14%	大賣/鉅額交易
2020/03/26	72	23.89	11	23.98	24.05	61	4,862	1.25%
2020/03/25	84	24.95	43	24.72	24.30	41	4,773	0.86%
2020/03/24	96	23.69	6	23.54	23.75	90	4,530	1.99%
2020/03/23	27	21.65	0	0.00	21.60	27	4,424	0.61%
2020/03/20	5	22.55	10	22.69	22.60	-5	4,426	-0.11%
2020/03/19	5	22.40	0	0.00	21.00	5	4,364	0.11%
2020/03/18	7	22.60	5	22.39	22.40	2	4,298	0.05%
2020/03/17	38	22.21	1	22.35	22.00	37	4,367	0.85%
2020/03/16	38	23.78	0	0.00	23.70	38	4,396	0.86%
2020/03/13	23	23.67	2	24.80	25.00	21	4,384	0.48%
2020/03/12	34	26.57	0	0.00	26.15	34	4,318	0.79%
2020/03/11	1	28.25	0	0.00	28.25	1	4,250	0.02%
2020/03/10	29	28.33	0	0.00	28.40	29	4,285	0.68%
2020/03/09	27	29.25	0	0.00	29.00	27	4,176	0.65%
2020/03/06	2	30.30	0	0.00	30.30	2	4,136	0.05%
2020/03/04	4	30.30	6	30.33	30.30	-2	4,292	-0.05%
2020/03/03	19	30.68	0.4	30.55	30.55	18.6	4,397	0.42%
2020/03/02	2	30.35	9	30.66	30.60	-7	4,476	-0.16%
2020/02/27	9	31.18	7	31.39	30.90	2	4,561	0.04%
2020/02/26	1	31.10	6	31.11	31.05	-5	4,704	-0.11%
2020/02/25	10	31.10	0	0.00	31.10	10	5,137	0.19%
2020/02/21	0	0.00	12	31.13	31.20	-12	5,163	-0.23%
2020/02/20	2	31.25	0	0.00	31.05	2	5,187	0.04%
2020/02/19	3	31.10	0	0.00	31.05	3	5,182	0.06%
2020/02/18	0	0.00	10	30.89	30.85	-10	5,200	-0.19%
2020/02/17	7	30.31	2	30.30	30.35	5	5,173	0.10%
2020/02/14	1	30.45	4	30.45	30.30	-3	5,232	-0.06%
2020/02/13	3	30.30	4	30.34	30.15	-1	5,292	-0.02%
2020/02/12	0	0.00	3	29.87	29.80	-3	5,426	-0.06%
2020/02/11	1	29.15	0	0.00	29.15	1	5,723	0.02%
2020/02/10	2	28.65	3	29.15	29.15	-1	5,744	-0.02%
2020/02/07	3	29.30	0	0.00	29.30	3	5,834	0.05%
2020/02/06	0	0.00	2	29.65	29.65	-2	6,091	-0.03%
2020/02/05	3	29.60	0	0.00	29.35	3	6,321	0.05%
2020/02/04	1	29.60	7	29.58	29.55	-6	6,353	-0.09%
2020/02/03	7	28.63	3	28.78	29.35	4	6,363	0.06%
2020/01/31	2	29.75	2	29.60	29.75	0	6,368	0.00%
2020/01/30	4	28.94	1	29.05	29.00	3	6,404	0.05%
2020/01/20	2	31.50	3	31.53	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	2	31.50	31.40	-2	6,288	-0.03%
2020/01/16	2	31.40	8	31.61	31.60	-6	6,288	-0.10%
2020/01/15	3	31.33	2	31.50	31.20	1	6,308	0.02%
2020/01/14	0	0.00	2	31.60	31.40	-2	6,372	-0.03%
2020/01/13	22	30.66	2	30.80	30.75	20	6,421	0.31%
2020/01/10	5	30.51	0	0.00	30.50	5	6,455	0.08%
2020/01/09	9	30.61	0	0.00	30.60	9	6,472	0.14%
2020/01/08	4	30.58	0	0.00	30.55	4	6,520	0.06%
2020/01/06	0	0.00	4	31.78	31.65	-4	7,065	-0.06%
2020/01/03	1	31.50	1	31.45	31.70	0	7,075	0.00%
2020/01/02	0	0.00	14	31.72	31.90	-14	7,116	-0.20%
2019/12/31	1	31.05	1	31.20	31.25	0	7,162	0.00%
2019/12/30	0	0.00	1	31.15	31.05	-1	7,215	-0.01%
2019/12/27	0	0.00	14	31.26	31.15	-14	7,464	-0.19%
2019/12/26	5	30.80	4	31.00	30.90	1	7,462	0.01%
2019/12/24	14	30.79	0	0.00	30.75	14	7,495	0.19%
2019/12/23	4	30.95	0	0.00	30.75	4	7,493	0.05%
2019/12/20	6	31.34	13	31.30	31.05	-7	7,472	-0.09%
2019/12/19	1	31.05	3	31.17	31.20	-2	7,447	-0.03%
2019/12/18	0	0.00	1	31.05	31.10	-1	7,423	-0.01%
2019/12/17	12	30.88	4	30.93	30.95	8	7,381	0.11%
2019/12/16	3	30.83	9	30.98	31.00	-6	7,349	-0.08%
2019/12/13	19	30.29	1	30.60	30.20	18	7,288	0.25%
2019/12/12	20	30.36	0	0.00	30.20	20	7,172	0.28%
2019/12/11	20	30.74	20	30.70	30.80	0	7,033	0.00%
2019/12/10	8	31.61	2	31.75	31.45	6	6,910	0.09%
2019/12/09	20	31.49	0	0.00	31.35	20	6,856	0.29%
2019/12/06	3	31.70	26	31.71	31.75	-23	6,905	-0.33%
2019/12/05	11	31.81	0	0.00	31.90	11	6,892	0.16%
2019/12/04	10	31.65	0	0.00	31.90	10	6,846	0.15%
2019/12/03	2	31.65	23	31.51	31.65	-21	6,889	-0.30%
2019/12/02	26	31.67	0	0.00	31.30	26	6,883	0.38%
2019/11/29	12	32.48	1	32.25	32.30	11	6,830	0.16%
2019/11/28	23	32.68	0	0.00	32.70	23	6,789	0.34%
2019/11/27	20	32.71	10	32.99	33.15	10	6,741	0.15%
2019/11/26	23	32.78	0	0.00	32.60	23	6,676	0.34%
2019/11/25	2	33.15	17	33.09	32.60	-15	6,607	-0.23%
2019/11/22	24	32.81	26	33.02	32.55	-2	6,450	-0.03%
2019/11/21	11	31.29	10	31.25	32.05	1	6,166	0.02%
2019/11/20	19	31.73	3	31.75	31.50	16	6,381	0.25%
2019/11/18	11	31.85	0	0.00	32.05	11	6,768	0.16%
2019/11/15	10	31.95	6	32.47	31.85	4	6,786	0.06%
2019/11/14	11	31.81	0	0.00	31.85	11	6,799	0.16%
2019/11/13	5	32.40	0	0.00	31.80	5	6,794	0.07%
2019/11/12	25	32.42	10	32.43	32.55	15	6,786	0.22%
2019/11/11	14	32.66	1	32.95	32.55	13	6,729	0.19%
2019/11/08	3	32.87	19	32.80	32.85	-16	6,584	-0.24%
2019/11/07	8	31.80	0	0.00	31.75	8	6,266	0.13%
2019/11/06	9	32.22	6	31.89	32.15	3	6,253	0.05%
2019/11/05	2	32.35	24	32.55	32.75	-22	6,175	-0.36%
2019/11/04	4	31.74	49	31.35	32.05	-45	5,941	-0.76%
2019/11/01	13	29.69	15	29.65	29.70	-2	5,705	-0.04%
2019/10/31	13	30.08	2	30.10	29.95	11	5,708	0.19%
2019/10/30	8	29.98	0	0.00	30.00	8	5,678	0.14%
2019/10/29	10	31.27	3	30.67	30.50	7	5,603	0.12%
2019/10/28	1	31.40	1	31.45	31.40	0	5,531	0.00%
2019/10/25	4	31.51	0	0.00	31.55	4	5,527	0.07%
2019/10/24	16	31.58	10	31.72	31.75	6	5,522	0.11%
2019/10/23	0	0.00	2	31.80	31.50	-2	5,547	-0.04%
2019/10/22	4	32.05	4	32.23	32.00	0	5,538	0.00%
2019/10/21	1	31.85	23	31.68	32.05	-22	5,473	-0.40%
2019/10/18	3	31.30	10	31.39	31.35	-7	5,387	-0.13%
2019/10/17	3	31.18	15	31.35	31.35	-12	5,366	-0.22%
2019/10/16	31	30.91	1	31.30	30.85	30	5,349	0.56%
2019/10/15	13	31.49	19	31.37	30.90	-6	5,293	-0.11%
2019/10/14	20	30.42	6	30.96	31.00	14	5,017	0.28%
2019/10/09	8	30.24	13	30.60	30.70	-5	4,732	-0.11%
2019/10/08	1	30.40	1	30.55	30.70	0	4,734	0.00%
2019/10/07	4	30.31	28	30.69	30.90	-24	4,709	-0.51%
2019/10/04	2	29.90	2	30.20	29.80	0	4,594	0.00%
2019/10/03	32	30.00	25	30.32	30.10	7	4,570	0.15%
2019/10/02	0	0.00	5	28.90	29.40	-5	4,302	-0.12%
2019/10/01	7	28.14	1	28.35	28.05	6	4,236	0.14%
2019/09/27	8	28.30	1	28.60	28.15	7	4,302	0.16%
2019/09/26	1	29.00	1	28.80	28.90	0	4,295	0.00%
2019/09/25	3	28.83	0	0.00	28.90	3	4,321	0.07%
2019/09/24	2	28.90	3	29.00	29.00	-1	4,368	-0.02%
2019/09/17	1	28.55	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0	0.00	11	28.85	28.90	-11	4,514	-0.24%
2019/09/12	2	28.85	3	28.95	29.00	-1	4,640	-0.02%
2019/09/10	6	28.28	3	29.00	29.00	3	4,647	0.06%
2019/09/09	2	29.45	0	0.00	29.40	2	4,526	0.04%
2019/09/06	10	29.50	0	0.00	29.40	10	4,527	0.22%
2019/09/05	3	29.22	17	29.37	29.20	-14	4,627	-0.30%
2019/09/04	1	29.10	8	29.16	29.35	-7	4,608	-0.15%
2019/09/03	4	28.88	3	28.85	28.95	1	4,617	0.02%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	4	28.09	0	0.00	27.90	4	4,556	0.09%
2019/08/29	1	28.10	0	0.00	27.90	1	4,525	0.02%
2019/08/28	6	28.05	2	28.00	28.05	4	4,513	0.09%
2019/08/26	1	28.35	0	0.00	28.10	1	4,548	0.02%
2019/08/23	22	30.58	14	30.43	30.30	8	4,475	0.18%
2019/08/22	58	31.63	17	32.26	30.80	41	4,316	0.95%
2019/08/21	0	0.00	1	34.00	34.00	-1	3,965	-0.03%
2019/08/20	1	33.70	0	0.00	33.60	1	3,970	0.03%
2019/08/19	10	33.70	0	0.00	33.85	10	3,993	0.25%
2019/08/14	2	32.93	0	0.00	32.70	2	4,184	0.05%
2019/08/06	5	31.00	0	0.00	32.00	5	4,444	0.11%
2019/08/05	0	0.00	2	32.40	32.25	-2	4,458	-0.04%
2019/08/02	7	32.96	2	32.75	32.80	5	4,542	0.11%
2019/08/01	0	0.00	7	33.90	33.90	-7	4,559	-0.15%
2019/07/31	3	34.07	76	34.25	34.40	-73	4,588	-1.59%
2019/07/30	3	34.27	0	0.00	34.00	3	4,598	0.07%
2019/07/29	3	34.58	1	34.75	34.50	2	4,631	0.04%
2019/07/26	0	0.00	1	34.70	34.75	-1	4,692	-0.02%
2019/07/25	6	35.11	1	35.45	34.85	5	4,719	0.11%
2019/07/24	21	35.04	12	35.33	35.35	9	4,741	0.19%
2019/07/23	1	34.75	0	0.00	34.75	1	4,753	0.02%
2019/07/22	59	34.78	10	34.74	34.80	49	4,803	1.02%
2019/07/19	16	34.78	0	0.00	34.70	16	4,859	0.33%
2019/07/18	17	34.80	29	34.61	34.60	-12	4,903	-0.24%
2019/07/17	2	35.20	1	35.40	35.05	1	4,961	0.02%
2019/07/16	2	35.15	11	35.45	35.20	-9	5,080	-0.18%
2019/07/15	8	35.51	7	35.51	35.35	1	5,215	0.02%
2019/07/12	21	35.22	4	35.35	35.25	17	5,313	0.32%
2019/07/11	1	34.80	0	0.00	34.65	1	5,449	0.02%
2019/07/10	25	33.79	0	0.00	34.10	25	5,479	0.46%
2019/07/09	1	33.70	5	33.65	33.70	-4	5,638	-0.07%
2019/07/05	5	34.35	15	34.55	34.55	-10	5,925	-0.17%
2019/07/04	0	0.00	8	34.56	34.60	-8	6,265	-0.13%
2019/07/03	4	33.90	0	0.00	33.80	4	6,642	0.06%
2019/07/02	3	33.95	0	0.00	33.95	3	6,845	0.04%
2019/07/01	12	33.74	8	33.86	34.05	4	6,896	0.06%
2019/06/28	3	33.30	0	0.00	33.30	3	6,902	0.04%
2019/06/27	0	0.00	3	33.60	33.60	-3	7,033	-0.04%
2019/06/26	4	33.00	12	32.91	33.15	-8	7,213	-0.11%
2019/06/25	9	33.00	0	0.00	33.20	9	7,332	0.12%
2019/06/24	6	33.71	0	0.00	33.75	6	7,343	0.08%
2019/06/21	2	34.30	10	34.05	33.60	-8	7,380	-0.11%
2019/06/20	10	33.05	19	33.22	33.70	-9	7,327	-0.12%
2019/06/19	16	32.50	0	0.00	32.50	16	7,366	0.22%
2019/06/14	1	32.45	7	32.34	32.20	-6	7,933	-0.08%
2019/06/13	1	32.45	2	32.85	32.65	-1	7,961	-0.01%
2019/06/12	1	32.00	6	32.14	32.30	-5	7,865	-0.06%
2019/06/11	10	31.83	3	31.83	31.70	7	7,877	0.09%
2019/06/10	1	31.40	2	31.05	31.55	-1	8,020	-0.01%
2019/06/06	1	30.85	0	0.00	30.85	1	8,259	0.01%
2019/06/05	1	31.35	0	0.00	31.30	1	8,334	0.01%
2019/06/04	2	31.25	1	31.15	31.10	1	8,331	0.01%
2019/06/03	9	31.05	2	31.03	31.05	7	8,323	0.08%
2019/05/31	4	32.05	1	31.90	32.00	3	8,202	0.04%
2019/05/30	9	32.24	0	0.00	31.95	9	8,176	0.11%
2019/05/29	0	0.00	8	32.36	32.70	-8	8,135	-0.10%
2019/05/28	1	31.10	1	31.60	31.10	0	8,068	0.00%
2019/05/27	6	30.05	21	30.22	30.95	-15	8,098	-0.19%
2019/05/24	8	30.48	0	0.00	30.25	8	8,087	0.10%
2019/05/23	14	30.83	2	30.80	30.80	12	8,036	0.15%
2019/05/22	10	32.67	0	0.00	32.05	10	7,867	0.13%
2019/05/21	3	33.37	25	33.21	33.25	-22	7,838	-0.28%
2019/05/20	1	33.80	0	0.00	33.65	1	7,855	0.01%
2019/05/17	23	34.32	10	34.35	34.50	13	7,864	0.17%
2019/05/16	5	34.19	19	34.35	34.05	-14	7,855	-0.18%
2019/05/15	4	33.70	3	33.38	33.50	1	7,953	0.01%
2019/05/14	32	31.85	0	0.00	32.60	32	7,996	0.40%
2019/05/13	20	33.56	1	33.40	33.00	19	7,903	0.24%
2019/05/10	9	34.51	82	33.86	33.95	-73	7,912	-0.92%
2019/05/09	9	35.51	0	0.00	35.05	9	7,883	0.11%
2019/05/08	2	36.30	1	36.65	36.60	1	7,993	0.01%
2019/05/07	1	36.70	0	0.00	36.95	1	8,205	0.01%
2019/05/06	10	36.97	5	36.70	36.70	5	8,284	0.06%
2019/05/03	4	37.56	4	37.83	37.90	0	8,241	0.00%
2019/05/02	1	37.40	12	37.28	37.40	-11	8,187	-0.13%
2019/04/30	1	36.40	43.1	36.36	36.95	-42.1	8,159	-0.52%
2019/04/29	2	36.50	0	0.00	36.25	2	8,146	0.02%
2019/04/26	25	37.23	11	37.22	37.00	14	8,183	0.17%
2019/04/25	3	37.87	1	38.45	37.85	2	8,169	0.02%
2019/04/24	1	37.55	9	37.92	37.55	-8	8,154	-0.10%
2019/04/23	8	37.43	2	37.25	37.80	6	8,109	0.07%
2019/04/22	10	38.13	5	37.99	37.80	5	8,045	0.06%
2019/04/19	60	38.18	17	38.25	38.35	43	8,029	0.54%
2019/04/18	62	37.93	10	37.99	37.35	52	7,983	0.65%
2019/04/17	8	37.64	4	38.35	37.50	4	7,919	0.05%
2019/04/16	18	37.38	7	37.53	37.35	11	7,788	0.14%
2019/04/15	7	37.39	0	0.00	37.15	7	7,682	0.09%
2019/04/12	6	35.90	5	35.80	36.30	1	7,588	0.01%
2019/04/11	5	37.60	0	0.00	36.20	5	7,488	0.07%
2019/04/10	7	37.59	2	37.25	37.25	5	7,275	0.07%
2019/04/09	6	37.13	41	36.90	37.20	-35	6,956	-0.50%
2019/04/08	0	0.00	53	35.51	35.95	-53	6,570	-0.81%
2019/04/03	3	34.25	13	34.59	34.50	-10	6,398	-0.16%
2019/04/02	11	34.11	12	34.45	34.15	-1	6,334	-0.02%
2019/04/01	22	34.00	5.5	34.54	33.95	16.5	6,285	0.26%
2019/03/29	5	34.28	0	0.00	34.50	5	6,158	0.08%
2019/03/28	1	34.00	14	34.10	34.60	-13	6,093	-0.21%
2019/03/27	5	33.56	3	33.80	33.65	2	6,233	0.03%
2019/03/26	8	33.75	1	34.00	33.60	7	6,351	0.11%
2019/03/25	6	33.51	11	33.52	33.75	-5	6,341	-0.08%
2019/03/22	55	34.53	17	34.49	33.80	38	6,338	0.60%
2019/03/21	31	35.26	30	35.71	35.10	1	6,491	0.02%
2019/03/20	2	33.65	34	34.33	34.55	-32	7,202	-0.44%
2019/03/19	12	33.52	5	33.75	33.35	7	7,144	0.10%
2019/03/18	1	34.10	1	34.45	34.10	0	7,276	0.00%
2019/03/15	5	33.80	0	0.00	34.10	5	7,280	0.07%
2019/03/14	6	33.73	2	33.90	33.60	4	7,304	0.05%
2019/03/13	23	34.47	7	34.21	34.05	16	7,331	0.22%
2019/03/12	12	34.29	12	34.25	34.70	0	7,213	0.00%
2019/03/11	1	32.40	7	32.95	33.55	-6	7,122	-0.08%
2019/03/08	7	32.25	0	0.00	32.35	7	7,322	0.10%
2019/03/07	1	33.00	7	32.83	32.60	-6	7,370	-0.08%
2019/03/06	0	0.00	10	32.61	32.60	-10	7,460	-0.13%
2019/03/05	3	32.85	9	33.12	32.75	-6	7,619	-0.08%
2019/03/04	2	32.88	10	33.08	32.70	-8	7,753	-0.10%
2019/02/27	1	32.25	3	31.95	32.25	-2	7,836	-0.03%
2019/02/26	11	32.34	2	32.90	32.20	9	8,037	0.11%
2019/02/25	0	0.00	6.5	33.35	33.15	-6.5	8,041	-0.08%
2019/02/22	7	32.86	0	0.00	32.95	7	8,149	0.09%
2019/02/21	16	33.29	21	33.17	33.10	-5	8,252	-0.06%
2019/02/20	0	0.00	17	33.59	33.10	-17	8,506	-0.20%
2019/02/19	10	32.55	24	32.95	33.00	-14	8,725	-0.16%
2019/02/18	10	31.69	11	31.83	32.00	-1	8,776	-0.01%
2019/02/15	14	32.51	0	0.00	32.45	14	8,974	0.16%
2019/02/14	25	33.27	11	33.49	32.95	14	9,148	0.15%
2019/02/13	11	32.75	14	32.89	33.00	-3	9,185	-0.03%
2019/02/12	3	32.80	12	32.77	32.40	-9	9,372	-0.10%
2019/02/11	32	32.22	27	32.60	32.60	5	9,569	0.05%
2019/01/30	30	32.20	3	32.55	32.15	27	9,556	0.28%
2019/01/29	58	32.13	47	32.27	32.45	11	9,548	0.12%
2019/01/28	4	32.19	25	32.12	32.10	-21	9,420	-0.22%
2019/01/25	3	30.75	15	30.55	30.80	-12	9,325	-0.13%
2019/01/24	0	0.00	11	30.01	29.90	-11	9,306	-0.12%
2019/01/23	0	0.00	3	29.70	29.85	-3	9,333	-0.03%
2019/01/22	5	29.59	1	29.70	29.40	4	9,377	0.04%
2019/01/21	2	29.63	3	29.73	29.75	-1	9,400	-0.01%
2019/01/18	19	29.01	4	29.38	29.55	15	9,444	0.16%
2019/01/17	16	29.67	9	30.14	29.20	7	9,525	0.07%
2019/01/16	15	29.85	0	0.00	29.85	15	9,492	0.16%
2019/01/15	1	30.20	8	30.33	30.30	-7	9,452	-0.07%
2019/01/14	2	29.75	2	29.90	29.95	0	9,470	0.00%
2019/01/11	46	30.12	0	0.00	29.55	46	9,515	0.48%
2019/01/10	4	30.90	27	31.09	30.70	-23	9,456	-0.24%
2019/01/09	4	30.28	0	0.00	30.55	4	9,464	0.04%
2019/01/08	0	0.00	3	29.90	29.80	-3	9,483	-0.03%
2019/01/07	0	0.00	2	29.85	29.60	-2	9,469	-0.02%
2019/01/04	9	29.20	11	29.18	29.00	-2	9,580	-0.02%
2019/01/03	1	30.90	7	30.44	30.30	-6	9,665	-0.06%
2018/12/28	2	30.20	3	30.15	30.15	-1	9,760	-0.01%
2018/12/27	17	30.72	2	30.70	30.25	15	9,932	0.15%
2018/12/26	10	30.82	7	31.03	30.25	3	9,965	0.03%
2018/12/25	5	30.08	0	0.00	30.25	5	10,109	0.05%
2018/12/24	8	30.26	1	30.30	30.30	7	10,397	0.07%
2018/12/22	5	30.08	0	0.00	30.05	5	10,402	0.05%
2018/12/21	14	29.43	7	30.01	30.50	7	10,443	0.07%
2018/12/20	30	30.62	3	30.33	29.70	27	10,349	0.26%
2018/12/19	9	32.09	11	31.90	31.85	-2	10,170	-0.02%
2018/12/18	2	32.00	3	32.05	31.90	-1	10,041	-0.01%
2018/12/17	17	31.76	13	32.01	32.20	4	10,053	0.04%
2018/12/14	14	32.69	6	32.44	31.85	8	10,062	0.08%
2018/12/13	28	34.60	46	35.22	33.50	-18	9,881	-0.18%
2018/12/12	5	32.60	7	32.09	32.60	-2	8,813	-0.02%
2018/12/11	0.5	33.70	7	32.00	32.00	-6.5	8,820	-0.07%
2018/12/10	10	30.68	3	30.70	30.70	7	8,730	0.08%
2018/12/07	2	31.85	0	0.00	31.80	2	8,751	0.02%
2018/12/06	2	31.18	2	32.08	31.70	0	8,775	0.00%
2018/12/05	7	33.01	0	0.00	32.70	7	8,855	0.08%
2018/12/04	0	0.00	8	33.58	33.45	-8	8,873	-0.09%
2018/12/03	4	33.36	23	33.33	33.50	-19	8,805	-0.22%
2018/11/30	0	0.00	7	31.82	31.70	-7	8,545	-0.08%
2018/11/29	5	31.68	3	32.23	31.50	2	8,644	0.02%
2018/11/28	7	31.54	1	32.30	31.80	6	8,697	0.07%
2018/11/27	0	0.00	20	31.95	32.40	-20	8,626	-0.23%
2018/11/26	0	0.00	16	30.97	31.45	-16	8,659	-0.18%
2018/11/23	11	29.99	6	29.95	29.85	5	8,610	0.06%
2018/11/22	7	31.69	7	31.83	31.50	0	8,498	0.00%
2018/11/21	3	31.17	6	31.83	32.25	-3	8,561	-0.04%
2018/11/20	8	31.44	1	31.75	31.60	7	8,677	0.08%
2018/11/19	16	32.38	24	31.95	32.00	-8	8,643	-0.09%
2018/11/16	0	0.00	14	31.59	32.00	-14	8,521	-0.16%
2018/11/15	7	30.33	4	30.78	30.40	3	8,445	0.04%
2018/11/14	3	29.78	7	30.17	30.40	-4	8,442	-0.05%
2018/11/13	2	27.70	12	28.43	29.30	-10	8,313	-0.12%
2018/11/12	1	28.20	3	29.08	28.20	-2	8,185	-0.02%
2018/11/09	2	27.53	5	27.86	28.30	-3	8,118	-0.04%
2018/11/08	1	27.90	6	27.90	27.90	-5	8,008	-0.06%
2018/11/07	1	25.15	0	0.00	25.40	1	7,820	0.01%
2018/11/06	2	24.95	0	0.00	24.95	2	7,996	0.03%
2018/11/02	2	26.70	3	26.70	26.30	-1	8,026	-0.01%
2018/11/01	2	25.13	6	25.29	25.30	-4	7,918	-0.05%
2018/10/31	1	24.20	1	23.90	24.40	0	7,903	0.00%
2018/10/30	8	23.03	7	22.70	23.50	1	7,954	0.01%
2018/10/29	1	22.80	0	0.00	22.95	1	8,015	0.01%
2018/10/25	1	22.35	7	22.93	22.45	-6	8,115	-0.07%
2018/10/23	2	23.90	0	0.00	23.85	2	8,147	0.02%
2018/10/22	19	24.36	6	24.28	24.40	13	8,349	0.16%
2018/10/17	1	23.70	2	24.50	23.70	-1	8,998	-0.01%
2018/10/16	12	24.99	3	24.73	24.50	9	8,949	0.10%
2018/10/15	7	24.54	3	24.53	24.50	4	9,156	0.04%
2018/10/12	6	23.67	7	24.05	24.00	-1	9,258	-0.01%
2018/10/11	9	23.68	2	23.63	23.60	7	9,310	0.08%
2018/10/09	2	26.35	0	0.00	26.20	2	9,330	0.02%
2018/10/08	1	26.40	1	26.65	26.65	0	9,758	0.00%
2018/10/05	20	26.04	3	26.05	26.20	17	9,945	0.17%
2018/10/04	7	28.24	6	28.38	28.00	1	10,587	0.01%
2018/10/03	14	28.27	4	28.46	28.20	10	11,209	0.09%
2018/10/02	7	29.89	2	28.65	28.95	5	11,130	0.04%
2018/09/28	10	31.50	0	0.00	31.30	10	10,923	0.09%
2018/09/27	0	0.00	3	31.85	31.80	-3	10,889	-0.03%
2018/09/26	3	31.90	2	32.25	32.05	1	10,852	0.01%
2018/09/21	2	31.25	2	31.05	31.05	0	10,816	0.00%
2018/09/20	4	31.25	0	0.00	31.55	4	10,780	0.04%
2018/09/19	3	31.70	2	31.70	31.30	1	10,761	0.01%
2018/09/18	3	32.00	1	32.05	32.00	2	10,667	0.02%
2018/09/17	2	32.08	0	0.00	32.00	2	10,634	0.02%
2018/09/14	1	31.70	1	32.40	32.50	0	10,701	0.00%
2018/09/13	3	31.72	1	31.65	31.65	2	10,654	0.02%
2018/09/12	5	31.27	1	31.95	31.00	4	10,627	0.04%
2018/09/11	9	30.59	9	31.65	31.95	0	10,650	0.00%
2018/09/10	3	32.33	0	0.00	32.05	3	10,611	0.03%
2018/09/07	21	33.54	25	33.40	33.30	-4	10,656	-0.04%
2018/09/05	12	34.42	4	34.46	34.50	8	10,714	0.07%
2018/09/04	1	35.70	0	0.00	36.00	1	10,692	0.01%
2018/09/03	3	36.25	1	35.80	35.80	2	10,587	0.02%
2018/08/31	8.9	36.88	20	36.86	36.70	-11.1	10,639	-0.10%
2018/08/30	0	0.00	1	36.30	36.20	-1	10,625	-0.01%
2018/08/29	10	35.95	5	36.06	35.70	5	10,814	0.05%
2018/08/28	6	34.92	4	35.48	35.50	2	10,829	0.02%
2018/08/27	4	35.48	2	35.53	35.15	2	10,920	0.02%
2018/08/24	6	33.88	0	0.00	33.80	6	10,953	0.05%
2018/08/23	2	34.45	3	33.92	34.10	-1	10,966	-0.01%
2018/08/22	14	33.98	2	33.98	33.75	12	10,906	0.11%
2018/08/21	1	34.60	6	35.32	35.40	-5	11,046	-0.05%
2018/08/20	10	35.08	2	35.85	34.50	8	11,315	0.07%
2018/08/17	10	36.51	1	36.00	36.00	9	11,326	0.08%
2018/08/16	5	36.83	3	36.77	36.65	2	11,348	0.02%
2018/08/15	0	0.00	1	38.30	37.90	-1	11,589	-0.01%
2018/08/14	0	0.00	7	36.37	36.85	-7	12,134	-0.06%
2018/08/13	10	35.32	0	0.00	35.50	10	12,287	0.08%
2018/08/10	2	38.18	0	0.00	37.55	2	12,187	0.02%
2018/08/09	1	39.20	1	39.00	38.60	0	12,281	0.00%
2018/08/08	1	38.65	5	39.05	38.60	-4	12,387	-0.03%
2018/08/07	5	38.65	3	38.88	38.85	2	12,422	0.02%
2018/08/06	2	38.53	0	0.00	38.35	2	12,517	0.02%
2018/08/03	1	38.90	0	0.00	39.00	1	12,550	0.01%
2018/08/02	8	37.94	5	37.91	37.65	3	12,638	0.02%
2018/08/01	2	39.30	5	39.05	39.10	-3	12,681	-0.02%
2018/07/31	5	39.19	1	39.30	39.25	4	12,843	0.03%
2018/07/30	8	39.29	3	39.77	38.85	5	13,019	0.04%
2018/07/27	10	40.05	0	0.00	40.05	10	12,973	0.08%
2018/07/26	6	40.05	45	39.88	40.70	-39	12,803	-0.30%
2018/07/25	13	38.62	50	38.61	37.90	-37	12,359	-0.30%
2018/07/24	0	0.00	2	38.30	38.30	-2	12,307	-0.02%
2018/07/23	5	37.93	1	37.75	37.60	4	12,360	0.03%
2018/07/20	3	38.30	19	38.58	38.35	-16	12,460	-0.13%
2018/07/19	15	37.10	9	37.26	37.15	6	12,298	0.05%
2018/07/18	20	38.40	12	37.75	37.80	8	12,405	0.06%
2018/07/17	15	38.24	14	38.74	38.90	1	12,362	0.01%
2018/07/16	8	38.28	25	38.65	38.65	-17	12,343	-0.14%
2018/07/13	12	37.48	0	0.00	37.05	12	11,991	0.10%
2018/07/12	7	37.52	2	37.70	37.55	5	11,975	0.04%
2018/07/11	12	36.76	21	36.45	37.15	-9	11,380	-0.08%
2018/07/10	3	33.80	7	33.56	33.80	-4	10,879	-0.04%
2018/07/09	2	31.13	3	31.35	31.25	-1	10,996	-0.01%
2018/07/06	4	31.43	2	30.95	31.20	2	11,464	0.02%
2018/07/05	2	32.23	5	32.32	32.25	-3	11,945	-0.03%
2018/07/04	1	32.45	3	32.78	32.70	-2	12,447	-0.02%
2018/07/03	0	0.00	1	32.10	32.10	-1	13,006	-0.01%
2018/07/02	1	33.40	0	0.00	33.10	1	13,314	0.01%
2018/06/29	1	33.95	0	0.00	33.90	1	13,399	0.01%
2018/06/28	10	33.70	4	33.84	33.70	6	13,502	0.04%
2018/06/27	2	33.20	0	0.00	32.90	2	13,814	0.01%
2018/06/26	1	33.15	1	33.15	33.30	0	13,867	0.00%
2018/06/25	2	34.30	2	34.80	33.80	0	13,903	0.00%
2018/06/22	3	33.30	2	33.70	33.20	1	13,990	0.01%
2018/06/21	3	33.30	0	0.00	33.50	3	14,047	0.02%
2018/06/20	3	32.97	2	33.00	32.60	1	14,114	0.01%
2018/06/19	10	34.03	1	34.35	33.75	9	14,119	0.06%
2018/06/15	3	35.65	8	35.54	35.20	-5	14,158	-0.04%
2018/06/14	4	35.00	0	0.00	34.85	4	14,071	0.03%
2018/06/13	4	34.85	3	35.40	34.70	1	14,041	0.01%
2018/06/12	53	35.93	4	35.93	35.45	49	14,084	0.35%
2018/06/11	1	36.10	2	35.88	35.40	-1	13,952	-0.01%
2018/06/08	0	0.00	23	35.51	35.85	-23	13,940	-0.16%
2018/06/07	15	35.32	4	35.61	35.20	11	13,820	0.08%
2018/06/06	15	35.89	6	36.04	35.70	9	13,746	0.07%
2018/06/05	5	35.97	1	36.00	35.75	4	13,586	0.03%
2018/06/04	6	36.83	3	36.63	36.30	3	13,518	0.02%
2018/06/01	9	35.68	13	35.89	36.20	-4	13,373	-0.03%
2018/05/31	4	34.25	1	34.80	34.25	3	13,216	0.02%
2018/05/30	5	34.43	0	0.00	34.40	5	13,214	0.04%
2018/05/29	4	35.30	14	36.04	35.20	-10	13,382	-0.07%
2018/05/28	3	34.62	19	34.69	34.90	-16	13,185	-0.12%
2018/05/25	4	33.53	0	0.00	33.10	4	12,886	0.03%
2018/05/24	18	34.16	3	34.12	34.00	15	12,837	0.12%
2018/05/23	3	34.10	4	34.31	34.05	-1	12,805	-0.01%
2018/05/22	16	34.43	23	34.75	35.20	-7	12,626	-0.06%
2018/05/21	0	0.00	4	31.36	32.00	-4	12,098	-0.03%
2018/05/17	4	30.98	0	0.00	30.85	4	11,992	0.03%
2018/05/16	4	32.04	1	31.70	31.50	3	12,003	0.02%
2018/05/15	1	32.00	0	0.00	31.90	1	12,099	0.01%
2018/05/14	20	32.25	20	31.75	31.75	0	12,428	0.00%
2018/05/11	2	31.30	10	31.40	31.50	-8	12,508	-0.06%
2018/05/10	32	31.98	20	32.20	32.20	12	12,735	0.09%
2018/05/09	9	31.91	13	31.13	31.40	-4	13,108	-0.03%
2018/05/08	1	31.90	1	31.95	31.55	0	14,501	0.00%
2018/05/07	12	31.52	10	31.75	31.20	2	14,808	0.01%
2018/05/04	1.4	33.60	0	0.00	33.10	1.4	14,713	0.01%
2018/05/03	0	0.00	5	33.11	33.10	-5	14,648	-0.03%
2018/04/27	5	32.38	0	0.00	32.30	5	14,913	0.03%
2018/04/26	2	32.00	2	33.40	32.00	0	15,227	0.00%
2018/04/25	9	34.51	2	34.78	34.50	7	15,131	0.05%
2018/04/23	3	34.77	0	0.00	33.60	3	14,844	0.02%
2018/04/20	5	34.90	0	0.00	34.65	5	14,749	0.03%
2018/04/19	3	35.20	2	35.20	35.00	1	14,655	0.01%
2018/04/18	24	35.80	3	35.67	34.70	21	14,658	0.14%
2018/04/17	5	35.76	11	35.92	35.50	-6	14,648	-0.04%
2018/04/16	2	37.15	2	37.00	37.60	0	14,689	0.00%
2018/04/13	15	36.09	21	36.30	36.30	-6	14,611	-0.04%
2018/04/12	18	35.96	21	36.44	36.20	-3	14,567	-0.02%
2018/04/11	16	36.76	1	36.10	35.30	15	14,156	0.11%
2018/04/10	24	39.00	23	38.58	38.20	1	13,821	0.01%
2018/04/09	32	41.51	7	41.39	40.50	25	13,502	0.19%
2018/04/03	24	46.17	0	0.00	45.00	24	13,180	0.18%
2018/04/02	8	49.94	6	48.82	48.95	2	12,886	0.02%
2018/03/31	0	0.00	10	50.14	49.80	-10	12,835	-0.08%
2018/03/30	38	49.68	62	49.72	50.00	-24	12,756	-0.19%
2018/03/29	12	49.08	1	49.30	48.25	11	12,456	0.09%
2018/03/28	2	48.95	2	49.10	48.90	0	12,459	0.00%
2018/03/27	39	49.64	31	49.78	49.85	8	12,570	0.06%
2018/03/26	12	48.11	9	48.31	48.40	3	12,396	0.02%
2018/03/23	2	47.18	6	47.04	47.00	-4	12,330	-0.03%
2018/03/22	3	48.90	5	48.60	48.55	-2	12,284	-0.02%
2018/03/21	10	48.45	14	48.74	48.50	-4	12,226	-0.03%
2018/03/20	0	0.00	6	47.28	47.60	-6	12,144	-0.05%
2018/03/19	2	46.95	14	46.92	46.90	-12	12,264	-0.10%
2018/03/16	16	46.98	9	46.46	47.10	7	12,420	0.06%
2018/03/15	2	45.10	1	45.40	45.25	1	12,521	0.01%
2018/03/14	6	45.45	0	0.00	45.15	6	12,655	0.05%
2018/03/13	7	45.95	0	0.00	46.00	7	12,882	0.05%
2018/03/12	0	0.00	1	46.65	45.60	-1	13,218	-0.01%
2018/03/09	0	0.00	1	45.90	45.95	-1	13,279	-0.01%
2018/03/08	0	0.00	3	45.30	44.60	-3	13,215	-0.02%
2018/03/07	2	44.33	11	44.92	44.15	-9	13,213	-0.07%
2018/03/06	4	44.38	27	45.19	45.50	-23	13,345	-0.17%
2018/03/05	10	44.68	5	44.34	44.30	5	13,349	0.04%
2018/03/02	12	44.30	0	0.00	44.55	12	13,462	0.09%
2018/03/01	11	46.27	1	46.60	46.10	10	13,309	0.08%
2018/02/27	2	47.58	7	48.20	47.25	-5	13,353	-0.04%
2018/02/26	13	47.95	0	0.00	47.60	13	13,472	0.10%
2018/02/23	8	48.14	0	0.00	47.80	8	13,931	0.06%
2018/02/22	15	48.71	0	0.00	48.10	15	14,128	0.11%
2018/02/21	1	48.00	10	49.26	50.50	-9	14,260	-0.06%
2018/02/12	2	46.90	0	0.00	46.15	2	14,596	0.01%
2018/02/09	6	45.83	0	0.00	46.50	6	15,312	0.04%
2018/02/08	7	47.59	1	47.15	47.50	6	16,522	0.04%
2018/02/07	8	48.89	7	49.17	49.00	1	17,249	0.01%
2018/02/06	11	45.56	10	45.71	46.50	1	17,155	0.01%
2018/02/05	27	47.60	0	0.00	48.50	27	16,883	0.16%
2018/02/02	11	50.33	2	50.50	49.70	9	16,783	0.05%
2018/02/01	13	52.05	1	52.40	51.40	12	16,594	0.07%
2018/01/31	32	54.75	51	55.78	53.10	-19	16,249	-0.12%
2018/01/30	7	53.59	21	53.68	53.10	-14	14,707	-0.10%
2018/01/29	1	52.50	7	51.83	51.50	-6	14,188	-0.04%
2018/01/26	0	0.00	3	49.87	49.85	-3	14,070	-0.02%
2018/01/25	6	50.59	2	49.88	49.50	4	14,094	0.03%
2018/01/24	4	50.25	4	51.13	51.20	0	14,062	0.00%
2018/01/23	13	51.97	3	52.40	50.30	10	14,143	0.07%
2018/01/22	9	51.89	9	51.83	53.40	0	13,899	0.00%
2018/01/19	0	0.00	5	48.71	48.80	-5	13,640	-0.04%
2018/01/18	1	48.65	0	0.00	47.35	1	13,612	0.01%
2018/01/17	0	0.00	1	48.80	48.30	-1	13,689	-0.01%
2018/01/16	1	48.15	1	48.35	48.15	0	13,914	0.00%
2018/01/15	3	49.25	2	49.13	48.60	1	13,971	0.01%
2018/01/12	5	50.26	2	50.23	49.95	3	13,983	0.02%
2018/01/11	3	50.00	7	49.76	49.45	-4	13,887	-0.03%
2018/01/10	5	47.63	12	48.68	49.40	-7	13,737	-0.05%
2018/01/09	4	46.71	33	46.80	46.90	-29	13,549	-0.21%
2018/01/08	1	47.70	25	47.15	47.50	-24	13,458	-0.18%
2018/01/05	4	45.80	1	46.10	46.30	3	13,568	0.02%
2018/01/04	13	46.03	3	46.38	45.80	10	13,668	0.07%
2018/01/03	19	45.88	3	46.40	46.35	16	13,721	0.12%
2018/01/02	23	45.70	13	46.00	45.55	10	13,633	0.07%