元太 (8069)-元大-金門券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2.8	212.39	1	215.00	210.00	1.8	8,213	0.02%
2024/04/29	2.1	221.00	0	0.00	220.50	2.1	8,180	0.03%
2024/04/26	1	229.50	1	227.00	227.50	0	8,103	0.00%
2024/04/24	1	213.50	0	0.00	209.00	1	7,906	0.01%
2024/04/23	1.1	208.14	0	0.00	208.00	1.1	7,910	0.01%
2024/04/22	0.1	204.00	1	204.50	207.00	-1	7,885	-0.01%
2024/04/19	3.2	216.35	3	217.00	215.00	0.2	7,795	0.00%
2024/04/18	6	226.25	4	227.38	225.50	2	7,695	0.03%
2024/04/17	4	232.00	2	228.00	229.00	2	7,574	0.03%
2024/04/16	1	238.50	1	239.00	237.00	0	7,500	0.00%
2024/04/15	1	242.00	1	242.51	241.00	0	7,467	0.00%
2024/04/12	6.2	243.63	7	243.00	245.00	-0.8	7,483	-0.01%
2024/04/11	1	236.17	1	240.00	242.00	0	7,431	0.00%
2024/04/10	2	235.50	2	239.50	240.00	0	7,391	0.00%
2024/04/08	4	234.13	4	232.50	232.00	0	7,348	0.00%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/27	0	229.25	0.5	229.00	228.00	-0.5	7,924	-0.01%
2024/03/26	1.2	227.79	5	231.90	229.50	-3.8	7,926	-0.05%
2024/03/25	3	235.17	1.2	234.66	237.00	1.8	7,892	0.02%
2024/03/22	0	236.50	0	0.00	236.50	0	7,858	0.00%
2024/03/21	0	240.50	0	0.00	236.50	0	7,785	0.00%
2024/03/20	1	240.98	4.2	240.29	238.50	-3.2	7,913	-0.04%
2024/03/19	2	241.75	1	241.00	239.50	1	7,963	0.01%
2024/03/18	0	242.00	0	0.00	244.50	0	7,934	0.00%
2024/03/15	1	235.00	1	234.50	234.00	0	7,914	0.00%
2024/03/14	0.1	233.67	1	234.50	235.50	-0.9	7,900	-0.01%
2024/03/13	1.1	230.49	2	229.25	230.50	-0.9	7,846	-0.01%
2024/03/12	3.2	234.63	2	235.50	236.00	1.2	7,793	0.02%
2024/03/11	1	222.50	6	227.17	229.50	-5	7,722	-0.06%
2024/03/08	8.4	226.41	7	222.16	222.50	1.4	7,635	0.02%
2024/03/07	1	238.00	1	240.00	240.00	0	7,314	0.00%
2024/03/06	2	242.50	4	241.50	241.00	-2	7,264	-0.03%
2024/03/05	1	243.50	1	241.00	241.00	0	7,259	0.00%
2024/03/04	1.1	250.59	1	246.00	246.50	0.1	7,191	0.00%
2024/03/01	4	245.00	2.1	251.06	253.00	1.9	7,109	0.03%
2024/02/29	3	239.33	8	243.13	246.00	-5	6,948	-0.07%
2024/02/27	0	0.00	4	229.63	230.00	-4	6,664	-0.06%
2024/02/26	2	222.75	2	223.75	223.50	0	6,590	0.00%
2024/02/23	0	0.00	0.1	232.50	231.50	-0.1	6,505	0.00%
2024/02/20	1	227.50	1.4	224.02	228.50	-0.4	6,446	-0.01%
2024/02/19	0	0.00	2	223.00	223.00	-2	6,536	-0.03%
2024/02/15	2	227.50	3.2	226.26	229.00	-1.2	6,481	-0.02%
2024/02/05	0.4	217.50	14	218.39	217.00	-13.7	6,278	-0.22%
2024/02/01	0	0.00	1	212.50	213.50	-1	6,168	-0.02%
2024/01/31	4	212.38	2	215.50	208.00	2	6,050	0.03%
2024/01/30	3	211.33	0	0.00	212.00	3	5,985	0.05%
2024/01/29	3	215.00	4	216.38	216.00	-1	5,987	-0.02%
2024/01/26	3	215.33	9.8	215.54	217.00	-6.8	5,799	-0.12%
2024/01/25	0	0.00	3.7	199.57	200.50	-3.7	5,280	-0.07%
2024/01/24	0	0.00	1	199.00	193.50	-1	5,127	-0.02%
2024/01/23	1	193.00	2	194.75	195.50	-1	5,071	-0.02%
2024/01/18	0	0.00	5	185.00	185.00	-5	4,944	-0.10%
2024/01/17	14.1	183.44	11	182.36	182.50	3.1	4,926	0.06%
2024/01/16	1.1	184.00	0.5	184.00	186.00	0.6	4,946	0.01%
2024/01/15	1	188.00	0	0.00	187.00	1	5,088	0.02%
2024/01/12	0	0.00	2	187.50	187.50	-2	5,205	-0.04%
2024/01/11	2	186.50	1	187.00	187.00	1	5,273	0.02%
2024/01/10	4.1	185.49	3	186.33	187.00	1.1	5,293	0.02%
2024/01/04	0.1	188.00	1	190.50	188.00	-0.9	5,308	-0.02%
2024/01/03	2	189.50	5	190.50	189.50	-3	5,427	-0.06%
2024/01/02	1	194.00	0.5	195.50	195.00	0.5	5,495	0.01%
2023/12/29	7	197.93	1.2	198.00	197.00	5.8	5,531	0.10%
2023/12/28	0	201.00	0	0.00	201.50	0	5,510	0.00%
2023/12/27	2.2	199.20	7.5	201.17	203.00	-5.3	5,510	-0.10%
2023/12/26	0	193.50	0	0.00	193.50	0	5,340	0.00%
2023/12/25	8	199.06	15	198.07	197.00	-7	5,297	-0.13%
2023/12/22	6.7	193.19	16.4	194.61	197.00	-9.7	5,205	-0.19%
2023/12/21	0.1	181.00	0	0.00	182.00	0.1	4,892	0.00%
2023/12/20	1	180.50	2	181.00	181.00	-1	4,888	-0.02%
2023/12/18	1.1	178.57	1	178.00	178.50	0.1	4,963	0.00%
2023/12/15	0.1	181.50	1	181.50	180.00	-1	5,028	-0.02%
2023/12/14	1.1	177.19	1	181.00	181.00	0.1	4,950	0.00%
2023/12/13	0	176.50	1	177.00	176.50	-1	4,892	-0.02%
2023/12/12	3	175.00	0	0.00	174.50	3	4,944	0.06%
2023/12/07	0	0.00	1	180.00	180.50	-1	5,225	-0.02%
2023/12/06	1	177.00	0	0.00	178.00	1	5,273	0.02%
2023/12/04	2	181.50	0	0.00	181.00	2	5,328	0.04%
2023/12/01	0	0.00	1	183.50	180.50	-1	5,345	-0.02%
2023/11/30	0	0.00	6	180.92	183.00	-6	5,332	-0.11%
2023/11/29	0	0.00	3	178.00	178.50	-3	5,283	-0.06%
2023/11/28	0	0.00	1.1	174.50	175.50	-1.1	5,343	-0.02%
2023/11/27	1	173.50	0	0.00	173.50	1	5,373	0.02%
2023/11/24	2.1	176.24	0.9	176.00	175.50	1.2	5,422	0.02%
2023/11/22	0	0.00	1	177.00	177.50	-1	5,418	-0.02%
2023/11/20	3	177.83	0	0.00	177.50	3	5,505	0.05%
2023/11/17	0	0.00	2	180.50	181.00	-2	5,543	-0.04%
2023/11/16	4	177.00	2.2	177.82	180.50	1.8	5,583	0.03%
2023/11/15	2	178.50	1.2	180.67	180.00	0.9	5,481	0.02%
2023/11/14	4	176.00	0.4	175.50	175.00	3.7	5,551	0.07%
2023/11/13	0	0.00	0.6	174.50	174.50	-0.6	6,164	-0.01%
2023/11/09	0	170.00	1	171.50	172.50	-1	6,645	-0.02%
2023/11/07	1	169.00	0	0.00	168.50	1	6,755	0.01%
2023/11/06	0	178.50	0	0.00	173.00	0	6,738	0.00%
2023/10/26	2.1	168.83	0	0.00	167.00	2.1	7,216	0.03%
2023/10/25	0.5	172.00	0	0.00	173.00	0.5	7,299	0.01%
2023/10/24	3.2	169.22	3	169.67	170.00	0.2	7,342	0.00%
2023/10/23	1.1	171.74	0	0.00	168.00	1.1	7,307	0.01%
2023/10/20	2.1	175.02	0	0.00	173.00	2.1	7,205	0.03%
2023/10/19	1	178.00	1	178.50	178.50	0	7,130	0.00%
2023/10/18	0	0.00	1	181.00	180.00	-1	7,122	-0.01%
2023/10/16	1	179.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	1	182.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	0.00	2.1	184.76	185.00	-2.1	7,245	-0.03%
2023/10/11	1	179.00	0	0.00	181.00	1	7,233	0.01%
2023/10/06	2	182.75	3.1	186.24	182.00	-1.1	7,202	-0.02%
2023/10/05	0	0.00	1	183.50	182.50	-1	7,158	-0.01%
2023/10/04	0	0.00	0	178.50	178.00	0	7,171	0.00%
2023/10/03	0	180.00	0	0.00	179.50	0	7,188	0.00%
2023/10/02	0	182.00	0	0.00	181.50	0	7,202	0.00%
2023/09/26	3.1	179.34	0	0.00	177.50	3.1	7,325	0.04%
2023/09/25	0	0.00	1	180.50	182.00	-1	7,373	-0.01%
2023/09/22	2.1	176.31	2	178.00	179.50	0.1	7,489	0.00%
2023/09/21	0	0.00	1	181.50	178.00	-1	7,579	-0.01%
2023/09/20	1	182.50	1	183.50	180.00	0	7,664	0.00%
2023/09/19	1	185.50	0	0.00	181.00	1	7,767	0.01%
2023/09/18	3	179.00	0	0.00	178.50	3	8,282	0.04%
2023/09/15	1	180.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0	0.00	1	181.00	182.50	-1	8,376	-0.01%
2023/09/12	2.3	173.90	1	172.50	172.00	1.3	8,365	0.02%
2023/09/11	1	179.50	0.4	180.00	178.50	0.6	8,287	0.01%
2023/09/08	3	180.00	0	0.00	179.50	3	8,389	0.04%
2023/09/05	1	185.50	0	0.00	185.00	1	8,865	0.01%
2023/09/01	4	188.25	1	189.00	188.00	3	9,011	0.03%
2023/08/25	2	180.75	1	180.50	181.00	1	9,562	0.01%
2023/08/24	4	186.63	5	186.50	185.00	-1	9,619	-0.01%
2023/08/23	0.1	180.00	0	0.00	180.00	0.1	9,749	0.00%
2023/08/22	0	0.00	6	181.67	181.00	-6	9,975	-0.06%
2023/08/21	5.3	181.33	4	182.88	179.50	1.3	9,991	0.01%
2023/08/18	12.7	181.21	9	180.44	181.00	3.7	10,044	0.04%
2023/08/17	20.5	180.53	10	179.20	183.50	10.5	9,996	0.11%
2023/08/16	11.1	193.72	2	201.25	191.00	9.1	9,513	0.10%
2023/08/15	1.1	200.55	0	0.00	202.50	1.1	9,446	0.01%
2023/08/14	1.1	198.27	0	0.00	201.00	1.1	9,624	0.01%
2023/08/11	7.1	207.61	6	209.16	204.50	1.1	9,901	0.01%
2023/08/10	3.3	209.55	0	0.00	208.50	3.3	10,024	0.03%
2023/08/09	0.2	218.50	0	0.00	218.00	0.2	9,974	0.00%
2023/08/08	1.1	225.00	0	225.50	225.50	1.1	10,000	0.01%
2023/08/07	5	222.80	5.2	225.17	228.00	-0.2	9,996	0.00%
2023/08/04	0.1	217.00	1	217.00	217.50	-0.9	9,939	-0.01%
2023/08/02	0	219.00	0.6	220.00	220.50	-0.6	9,958	-0.01%
2023/07/31	2	226.00	3	226.67	225.00	-1	10,323	-0.01%
2023/07/28	2	219.00	6.1	220.20	221.50	-4.1	10,400	-0.04%
2023/07/27	0	0.00	0.3	208.67	213.00	-0.3	10,711	0.00%
2023/07/26	0.1	208.00	0	0.00	208.50	0.1	11,395	0.00%
2023/07/25	0.2	207.64	0	0.00	208.00	0.2	11,620	0.00%
2023/07/24	2.8	208.55	0	0.00	208.50	2.8	11,671	0.02%
2023/07/21	0	0.00	1.1	215.95	215.00	-1.1	11,738	-0.01%
2023/07/20	3.3	215.69	0	0.00	213.00	3.3	11,800	0.03%
2023/07/19	1.1	223.90	0	224.50	219.00	1	11,899	0.01%
2023/07/18	1	222.00	1.5	220.33	222.00	-0.5	12,083	0.00%
2023/07/17	0.1	218.69	0	0.00	218.50	0.1	12,170	0.00%
2023/07/13	1	223.50	0	0.00	221.00	1	12,382	0.01%
2023/07/11	0	0.00	1	219.00	222.00	-1	12,582	-0.01%
2023/07/07	2	212.25	0	0.00	212.50	2	12,723	0.02%
2023/07/06	1.1	220.86	0	0.00	216.50	1.1	12,802	0.01%
2023/07/03	1	225.50	0	0.00	224.50	1	13,818	0.01%
2023/06/30	1	224.50	1	225.50	225.00	0	13,825	0.00%
2023/06/29	0.1	218.00	0	0.00	220.50	0.1	13,824	0.00%
2023/06/28	1	210.50	1.1	212.82	215.00	-0.1	13,779	0.00%
2023/06/27	2	212.00	1.1	212.73	211.50	0.9	13,714	0.01%
2023/06/26	3.2	204.72	0	0.00	207.50	3.2	13,656	0.02%
2023/06/21	31.1	224.85	31	222.52	222.00	0.1	13,254	0.00%
2023/06/20	1	225.00	2	225.75	227.00	-1	13,325	-0.01%
2023/06/16	0	0.00	1	232.50	228.50	-1	13,454	-0.01%
2023/06/15	1	236.91	1	235.00	231.00	0	13,434	0.00%
2023/06/14	3.1	235.48	3.1	235.00	235.00	-0.1	13,455	0.00%
2023/06/13	1.8	234.63	10	237.60	241.00	-8.2	13,480	-0.06%
2023/06/12	1	231.00	1	230.50	226.50	0	13,457	0.00%
2023/06/09	0	0.00	1	228.00	227.00	-1	13,641	-0.01%
2023/06/08	2.1	221.53	1	216.50	216.00	1.1	13,800	0.01%
2023/06/07	1	225.00	0.1	225.50	226.50	1	14,437	0.01%
2023/06/06	0	0.00	2.1	225.50	224.50	-2.1	14,667	-0.01%
2023/06/05	2	219.00	0.1	222.00	222.50	2	14,787	0.01%
2023/06/02	1	219.50	8.2	216.85	218.00	-7.2	14,948	-0.05%
2023/06/01	4	208.75	1	209.00	209.00	3	15,102	0.02%
2023/05/31	2	207.50	1.1	207.97	207.00	0.9	15,223	0.01%
2023/05/30	0	0.00	0.9	207.00	205.50	-0.9	15,284	-0.01%
2023/05/29	1	209.00	2	210.75	205.00	-1	15,377	-0.01%
2023/05/26	1	204.00	2.2	209.67	211.00	-1.2	15,672	-0.01%
2023/05/25	1	203.00	3	201.00	204.00	-2	15,576	-0.01%
2023/05/24	10	201.00	10	203.50	203.50	0	15,794	0.00%
2023/05/23	0.3	200.00	1	201.00	200.50	-0.7	15,994	0.00%
2023/05/22	0.3	198.00	0	0.00	196.00	0.3	16,029	0.00%
2023/05/19	10	196.20	9	198.00	198.00	1	16,148	0.01%
2023/05/18	1	202.00	2	199.50	198.50	-1	16,664	-0.01%
2023/05/17	3.3	203.64	4.4	204.93	204.00	-1.1	16,424	-0.01%
2023/05/16	1	192.50	2	197.00	198.00	-1	16,328	-0.01%
2023/05/12	12	187.63	11	188.82	193.00	1	16,487	0.01%
2023/05/11	0	0.00	1.2	190.58	189.00	-1.2	16,727	-0.01%
2023/05/10	0	0.00	1	191.00	191.00	-1	16,947	-0.01%
2023/05/08	38	194.13	39.6	194.54	192.50	-1.6	17,251	-0.01%
2023/05/05	0	0.00	1	198.00	198.00	-1	17,369	-0.01%
2023/05/04	9	197.94	12.2	197.27	196.50	-3.2	18,012	-0.02%
2023/05/03	4.1	200.89	15	199.50	197.00	-10.9	18,098	-0.06%
2023/05/02	29	188.52	36.3	191.41	197.50	-7.3	17,881	-0.04%
2023/04/28	0.5	190.50	5.3	190.50	190.50	-4.8	17,603	-0.03%
2023/04/27	10	175.50	10	174.50	173.50	0	17,597	0.00%
2023/04/26	0.1	172.00	4	173.63	175.50	-3.9	17,774	-0.02%
2023/04/25	5	171.80	4.3	171.72	170.00	0.7	17,824	0.00%
2023/04/24	5	174.40	5	176.30	173.50	0	17,950	0.00%
2023/04/21	6.5	171.28	3.2	171.03	172.00	3.3	17,974	0.02%
2023/04/20	24.1	168.44	21.2	167.50	167.00	2.9	18,203	0.02%
2023/04/19	2	170.51	0	0.00	171.00	2	18,613	0.01%
2023/04/18	2.8	171.02	0	0.00	171.50	2.8	18,811	0.01%
2023/04/17	8	173.38	6	172.33	172.00	2	19,005	0.01%
2023/04/14	37.2	172.53	35	173.50	173.50	2.2	19,254	0.01%
2023/04/13	33.2	174.67	31	175.98	173.50	2.2	19,349	0.01%
2023/04/12	40	175.25	40	175.00	175.00	0	19,500	0.00%
2023/04/11	5.5	178.01	8	179.69	178.50	-2.5	19,579	-0.01%
2023/04/10	5	178.90	40	179.00	178.00	-35	19,623	-0.18%
2023/04/07	38.1	170.82	31	170.85	172.00	7.1	19,333	0.04%
2023/04/06	41.1	176.96	1.1	183.45	171.00	40	19,087	0.21%
2023/03/31	4	184.38	3	184.67	184.50	1	18,757	0.01%
2023/03/30	1	182.50	4	183.75	184.50	-3	18,956	-0.02%
2023/03/29	3	181.00	0	0.00	179.50	3	18,944	0.02%
2023/03/28	0	0.00	1	182.00	182.00	-1	19,128	-0.01%
2023/03/27	1	184.00	0	0.00	185.00	1	19,233	0.01%
2023/03/24	7	184.21	9.2	183.13	184.00	-2.2	19,458	-0.01%
2023/03/23	1	180.00	1	182.00	181.00	0	19,549	0.00%
2023/03/22	2.1	183.74	4	182.25	182.50	-2	20,129	-0.01%
2023/03/21	2	178.25	1	178.50	178.50	1	20,311	0.00%
2023/03/20	1	177.50	1	177.50	177.00	0	20,573	0.00%
2023/03/17	0	178.00	1	177.00	175.50	-1	20,951	0.00%
2023/03/16	20.3	173.03	20	175.50	173.50	0.3	21,229	0.00%
2023/03/15	4.6	176.98	60	175.50	174.00	-55.4	21,596	-0.26%
2023/03/14	5.1	177.17	2	176.50	174.00	3.1	21,825	0.01%
2023/03/13	31.1	176.38	38	177.82	176.00	-6.9	21,869	-0.03%
2023/03/10	89.6	182.52	4.1	180.14	180.00	85.5	21,694	0.39%
2023/03/09	3	200.83	10	200.90	199.50	-7	21,317	-0.03%
2023/03/08	2	200.26	7	201.21	201.00	-5	21,404	-0.02%
2023/03/07	4	207.00	12	209.50	205.00	-8	21,612	-0.04%
2023/03/06	16.1	204.96	9.1	205.73	207.50	7	21,672	0.03%
2023/03/03	0	195.63	0	0.00	192.50	0	21,756	0.00%
2023/03/02	0	0.00	1	194.50	194.50	-1	22,171	0.00%
2023/03/01	12	195.50	12.2	192.99	193.00	-0.2	22,508	0.00%
2023/02/24	86.2	194.78	81	196.40	194.50	5.2	22,873	0.02%
2023/02/23	2	203.00	0	0.00	202.00	2	23,262	0.01%
2023/02/22	7	203.79	3	203.50	202.00	4	24,058	0.02%
2023/02/21	15	209.47	16.2	209.99	210.00	-1.2	24,129	-0.01%
2023/02/20	18	204.69	23	203.20	203.50	-5	24,377	-0.02%
2023/02/17	32	204.52	71	207.00	206.00	-39	25,053	-0.16%
2023/02/16	44	205.99	10.1	203.57	206.00	33.9	25,127	0.13%
2023/02/15	0	0.00	1	190.50	191.00	-1	24,963	0.00%
2023/02/14	23	198.91	22	194.00	194.00	1	25,384	0.00%
2023/02/13	0	0.00	1	196.00	196.50	-1	25,641	0.00%
2023/02/10	21	197.38	22	198.27	193.00	-1	25,850	0.00%
2023/02/09	5	195.20	9	196.33	196.50	-4	26,118	-0.02%
2023/02/08	1	197.00	2	193.75	193.00	-1	26,283	0.00%
2023/02/07	6	192.41	6	192.50	193.00	0	26,566	0.00%
2023/02/06	8	191.94	50	193.33	191.50	-42	26,647	-0.16%
2023/02/03	73	191.03	35	193.38	190.50	38	26,670	0.14%
2023/02/02	8	184.31	14.3	189.14	190.50	-6.3	26,475	-0.02%
2023/02/01	2	177.00	6.2	176.89	179.00	-4.2	26,112	-0.02%
2023/01/31	34	172.94	35	174.36	172.50	-1	26,147	0.00%
2023/01/30	5.1	176.49	2	176.50	173.50	3	26,138	0.01%
2023/01/17	67	175.79	70	176.66	176.00	-3	25,983	-0.01%
2023/01/16	2	176.50	10	176.10	176.50	-8	26,111	-0.03%
2023/01/12	6	174.00	8	175.50	172.00	-2	26,425	-0.01%
2023/01/11	3	174.83	4	173.50	174.00	-1	26,403	0.00%
2023/01/10	12	173.67	52	174.51	173.50	-40	26,451	-0.15%
2023/01/09	79	174.01	34	172.91	172.50	45	26,265	0.17%
2023/01/06	15	169.63	80	170.51	172.00	-65	26,179	-0.25%
2023/01/05	87	168.06	18	166.61	165.00	69	26,179	0.26%
2023/01/04	6	173.00	8	174.31	170.00	-2	26,238	-0.01%
2023/01/03	1	169.00	4.2	169.12	170.50	-3.2	26,247	-0.01%
2022/12/30	23	163.76	22	163.48	161.00	1	26,196	0.00%
2022/12/29	7	161.43	10	159.20	164.00	-3	26,189	-0.01%
2022/12/28	6	163.34	1	166.50	161.00	5	26,216	0.02%
2022/12/26	5	168.20	3	166.50	166.00	2	26,416	0.01%
2022/12/23	2.1	165.30	0	0.00	167.00	2.1	26,662	0.01%
2022/12/22	0	0.00	1	168.50	169.50	-1	26,847	0.00%
2022/12/21	5	166.50	7	164.07	164.00	-2	26,905	-0.01%
2022/12/20	10.2	166.56	7	166.36	164.00	3.2	26,953	0.01%
2022/12/19	14.1	169.50	13	169.54	169.50	1.1	27,091	0.00%
2022/12/16	3.1	170.67	3	171.67	168.00	0.1	27,192	0.00%
2022/12/15	1	176.50	8	179.00	177.00	-7	27,037	-0.03%
2022/12/14	1	172.50	3	175.82	178.50	-2	26,864	-0.01%
2022/12/13	9.2	169.05	8	166.50	165.00	1.2	26,294	0.00%
2022/12/12	4	166.25	6.1	170.14	171.00	-2.1	26,022	-0.01%
2022/12/09	10.1	170.31	6	171.42	170.00	4.1	25,876	0.02%
2022/12/08	8.1	169.88	13	170.65	169.50	-5	25,677	-0.02%
2022/12/07	29.1	176.46	16	174.63	172.00	13.1	25,533	0.05%
2022/12/06	23	185.33	23	184.33	181.50	0	25,368	0.00%
2022/12/05	7	183.43	10.5	185.80	186.00	-3.5	25,288	-0.01%
2022/12/02	5	178.20	7.1	178.01	181.00	-2.1	25,249	-0.01%
2022/12/01	55.1	181.27	48	181.05	177.50	7.1	25,343	0.03%
2022/11/30	4	175.63	10	174.70	181.00	-6	25,232	-0.02%
2022/11/29	12.2	178.84	1	183.00	177.00	11.2	25,069	0.04%
2022/11/28	7	181.36	10.1	181.70	184.00	-3.1	24,844	-0.01%
2022/11/25	24	179.13	62	181.03	177.50	-38	24,664	-0.15%
2022/11/24	10	176.10	52.1	176.66	178.00	-42.1	24,408	-0.17%
2022/11/23	9	168.00	12	167.83	169.00	-3	24,076	-0.01%
2022/11/22	57	164.59	39	164.74	163.50	18	23,799	0.08%
2022/11/21	56.3	164.37	59	164.44	164.00	-2.7	23,469	-0.01%
2022/11/18	107.6	177.18	16	172.34	170.00	91.6	22,849	0.40%	大買/
2022/11/17	23	187.15	18	187.86	188.50	5	22,015	0.02%
2022/11/16	83	179.09	104	181.26	182.50	-21	21,904	-0.10%	大賣/
2022/11/15	96.3	183.07	66.1	181.39	178.50	30.3	21,782	0.14%
2022/11/14	11	193.14	12.3	193.71	193.50	-1.3	21,755	-0.01%
2022/11/11	8.3	189.77	6.1	190.57	189.50	2.2	22,085	0.01%
2022/11/10	43.2	190.35	42	191.76	185.00	1.2	21,815	0.01%
2022/11/09	11.2	197.95	9	196.44	195.00	2.2	21,644	0.01%
2022/11/08	7	208.07	6	209.58	203.00	1	21,457	0.00%
2022/11/07	27	210.52	23	212.04	208.00	4	21,297	0.02%
2022/11/04	29	208.60	31	213.01	217.00	-2	20,999	-0.01%
2022/11/03	15	203.83	15.1	208.19	212.50	-0.1	20,765	0.00%
2022/11/02	16	201.13	16.1	202.77	200.50	0	20,781	0.00%
2022/11/01	23.1	203.43	23	202.28	202.00	0.1	20,920	0.00%
2022/10/31	20	206.05	20	207.33	205.50	0	20,907	0.00%
2022/10/28	17	200.74	37	202.31	207.00	-20	20,928	-0.10%
2022/10/27	6	191.50	5	192.20	196.00	1	20,654	0.00%
2022/10/26	11	183.18	11	185.23	186.00	0	20,510	0.00%
2022/10/25	22	180.36	23	181.89	182.50	-1	20,514	0.00%
2022/10/24	71	185.55	71	186.63	185.00	0	20,460	0.00%
2022/10/21	75.1	193.34	79	183.08	183.50	-3.9	20,432	-0.02%
2022/10/20	57.1	195.10	57	197.74	200.50	0.1	20,179	0.00%
2022/10/19	46	203.11	48	201.70	201.00	-2	20,098	-0.01%
2022/10/18	57	207.50	54	207.01	205.00	3	20,078	0.01%
2022/10/17	41	199.69	38	200.38	205.00	3	20,107	0.01%
2022/10/14	62	209.61	42	215.14	206.50	20	19,989	0.10%
2022/10/13	2	208.25	2	203.75	200.00	0	19,795	0.00%
2022/10/12	3	206.67	5	202.00	207.00	-2	19,691	-0.01%
2022/10/11	8	207.49	7	205.93	201.00	1	19,656	0.01%
2022/10/07	10	221.20	14	222.04	221.00	-4	19,904	-0.02%
2022/10/06	5	218.30	5	215.60	218.00	0	20,385	0.00%
2022/10/05	9	220.50	6	219.08	219.00	3	20,750	0.01%
2022/10/04	9	215.67	10	216.70	218.50	-1	21,066	0.00%
2022/10/03	5	209.20	4	207.63	209.00	1	21,333	0.00%
2022/09/30	5	206.00	7	209.71	212.00	-2	21,793	-0.01%
2022/09/29	8	204.63	9	207.06	206.50	-1	22,711	0.00%
2022/09/28	4.2	208.30	5	208.70	205.50	-0.9	23,035	0.00%
2022/09/27	2	218.25	1	215.00	219.00	1	23,768	0.00%
2022/09/26	25.1	216.64	23	218.80	215.50	2.1	24,268	0.01%
2022/09/23	5	228.00	4	228.50	227.00	1	24,475	0.00%
2022/09/22	1	238.50	1	231.50	238.50	0	24,749	0.00%
2022/09/21	12	231.42	11	232.05	234.50	1	24,902	0.00%
2022/09/20	16	233.57	18	234.78	235.50	-2	25,011	-0.01%
2022/09/19	2	233.00	2	232.25	234.00	0	25,194	0.00%
2022/09/16	5.8	234.63	3.2	235.56	234.50	2.6	25,504	0.01%
2022/09/15	8	243.81	7	246.79	240.00	1	26,060	0.00%
2022/09/14	8	242.00	6	242.00	242.50	2	26,125	0.01%
2022/09/13	13	247.27	15	248.23	248.50	-2	26,249	-0.01%
2022/09/12	20.1	247.14	16	240.72	237.50	4.1	26,185	0.02%
2022/09/08	16.1	236.61	16	239.25	240.50	0.1	26,324	0.00%
2022/09/07	5	227.80	5	226.80	228.50	0	26,382	0.00%
2022/09/06	6.1	237.37	6	234.92	232.50	0.1	26,387	0.00%
2022/09/05	4	243.50	4	244.25	243.00	0	26,468	0.00%
2022/09/02	12	237.92	12	242.75	242.00	0	26,588	0.00%
2022/09/01	2.1	232.67	3	233.17	233.50	-0.9	26,784	0.00%
2022/08/31	23	241.54	22	240.00	239.50	1	26,958	0.00%
2022/08/30	14	242.74	15.1	246.02	247.00	-1.1	26,980	0.00%
2022/08/29	2	236.95	2	240.75	240.50	0	27,013	0.00%
2022/08/26	11.1	243.52	10	241.45	240.00	1.1	27,221	0.00%
2022/08/25	19	246.87	22	244.82	244.00	-3	27,195	-0.01%
2022/08/24	14	242.96	14	241.57	241.00	0	27,382	0.00%
2022/08/23	4	241.00	3	242.67	243.50	1	27,788	0.00%
2022/08/22	10.3	243.73	12.2	246.05	243.50	-1.8	28,218	-0.01%
2022/08/19	12	246.71	8.1	245.61	241.50	3.9	28,532	0.01%
2022/08/18	31	224.66	31	229.28	238.00	0	28,229	0.00%
2022/08/17	29	217.29	30	216.85	216.50	-1	28,012	0.00%
2022/08/16	13.1	212.84	18.1	217.28	217.00	-5.1	28,013	-0.02%
2022/08/15	17.4	208.23	18.1	209.89	211.50	-0.8	28,004	0.00%
2022/08/12	4	197.50	4	197.00	198.00	0	28,163	0.00%
2022/08/11	5	198.60	7	198.79	197.00	-2	28,840	-0.01%
2022/08/10	3	196.83	3	196.50	196.50	0	29,292	0.00%
2022/08/09	22	197.32	21	199.71	201.00	1	29,733	0.00%
2022/08/08	2	197.50	6.3	200.03	205.00	-4.3	29,733	-0.01%
2022/08/05	12	190.58	11	194.00	195.00	1	29,821	0.00%
2022/08/04	14	180.07	41	183.84	188.00	-27	29,883	-0.09%
2022/08/03	42.1	181.38	15	180.00	181.00	27.1	30,183	0.09%
2022/08/02	3.1	185.33	2	183.50	186.00	1.1	30,199	0.00%
2022/08/01	3	189.67	1	189.00	189.50	2	30,270	0.01%
2022/07/29	2	193.25	3	194.33	195.50	-1	30,443	0.00%
2022/07/28	4	190.75	5.5	192.13	191.00	-1.5	30,465	0.00%
2022/07/27	3	186.17	5	186.40	187.00	-2	30,360	-0.01%
2022/07/26	2	188.25	2	189.00	186.50	0	30,392	0.00%
2022/07/25	4	186.38	4	187.38	185.50	0	30,679	0.00%
2022/07/22	2	189.00	2	190.50	188.00	0	30,740	0.00%
2022/07/21	3	185.17	4	184.38	186.00	-1	30,751	0.00%
2022/07/20	6	179.58	10.2	180.22	180.50	-4.2	30,838	-0.01%
2022/07/19	7.1	176.98	5	176.90	174.50	2.1	30,855	0.01%
2022/07/18	17	177.38	20	177.08	176.00	-3	30,902	-0.01%
2022/07/15	41	175.85	45	173.06	176.50	-4	30,939	-0.01%
2022/07/14	9	167.15	9.1	170.36	175.50	0	30,749	0.00%
2022/07/13	11	168.50	9	170.94	166.00	2	30,353	0.01%
2022/07/12	7	165.29	7	166.21	168.50	0	29,951	0.00%
2022/07/11	13	168.19	12	168.71	166.50	1	29,701	0.00%
2022/07/08	22	170.36	20.1	170.28	170.50	2	29,604	0.01%
2022/07/07	21	158.58	26	160.17	168.00	-5	29,163	-0.02%
2022/07/06	10.1	160.79	39	162.97	160.50	-28.9	28,192	-0.10%
2022/07/05	46	160.16	16.1	161.80	162.00	29.9	27,920	0.11%
2022/07/04	57	165.67	57	168.00	170.00	0	27,225	0.00%
2022/07/01	85.3	174.72	83	174.34	170.00	2.3	26,936	0.01%
2022/06/30	56.1	192.84	46	189.15	188.50	10.1	26,824	0.04%
2022/06/29	10.1	201.78	12.3	206.04	209.00	-2.2	26,768	-0.01%
2022/06/28	10.1	205.63	8	205.38	205.00	2.1	27,221	0.01%
2022/06/27	11	203.64	10	202.85	204.00	1	27,511	0.00%
2022/06/24	36	197.67	37	196.12	196.00	-1	27,640	0.00%
2022/06/23	28	197.59	30.1	195.41	197.00	-2.1	27,833	-0.01%
2022/06/22	70.4	194.31	71	188.50	188.50	-0.6	28,270	0.00%
2022/06/21	17.1	190.03	17	193.59	199.00	0.1	28,926	0.00%
2022/06/20	10.5	198.43	11.1	193.33	192.50	-0.6	29,007	0.00%
2022/06/17	2.2	196.98	1	195.50	204.50	1.2	29,177	0.00%
2022/06/16	6	204.83	6	208.83	201.00	0	28,823	0.00%
2022/06/15	10	209.00	11	203.86	203.50	-1	29,010	0.00%
2022/06/14	2.1	203.39	1.2	207.08	211.00	0.9	29,119	0.00%
2022/06/13	3	211.84	2	212.00	208.50	1	28,965	0.00%
2022/06/10	6.1	215.36	6.2	213.87	219.00	-0.1	28,896	0.00%
2022/06/09	18	208.86	19	211.24	212.00	-1	28,690	0.00%
2022/06/08	3	203.83	1.3	205.37	206.50	1.7	28,613	0.01%
2022/06/07	3	200.50	2	199.75	200.50	1	28,659	0.00%
2022/06/06	1.1	210.02	7	207.64	202.50	-5.9	28,801	-0.02%
2022/06/02	3	211.00	3	209.67	209.00	0	28,755	0.00%
2022/06/01	25	210.80	19	210.89	209.50	6	28,898	0.02%
2022/05/31	22	207.27	25	204.98	203.00	-3	28,582	-0.01%
2022/05/30	35	212.79	33.1	211.15	207.00	1.9	28,155	0.01%
2022/05/27	33.1	202.02	33	206.98	212.50	0.1	27,660	0.00%
2022/05/26	25	199.20	30.2	198.50	198.00	-5.2	27,239	-0.02%
2022/05/25	9.2	194.60	7	194.64	195.00	2.2	28,257	0.01%
2022/05/24	25	194.82	25	194.62	191.00	0	28,262	0.00%
2022/05/23	17	198.70	18.2	194.65	194.50	-1.2	28,328	0.00%
2022/05/20	16.1	200.50	12.1	200.96	200.50	4	28,185	0.01%
2022/05/19	33	192.00	31.4	191.25	200.50	1.6	27,834	0.01%
2022/05/18	28	190.43	33.2	189.94	193.50	-5.2	27,147	-0.02%
2022/05/17	34.1	181.61	41.1	182.78	186.50	-7	26,881	-0.03%
2022/05/16	18.2	174.39	19.7	175.68	178.50	-1.5	26,522	-0.01%
2022/05/13	21.1	165.07	20	166.05	169.00	1.1	26,300	0.00%
2022/05/12	5.3	166.66	4	166.25	165.50	1.3	26,146	0.00%
2022/05/11	49	175.31	52	176.23	173.00	-3	26,127	-0.01%
2022/05/10	3	169.50	3	167.95	173.00	0	26,129	0.00%
2022/05/09	1	172.50	1	171.00	170.00	0	26,308	0.00%
2022/05/06	6.5	166.16	4	169.00	172.50	2.5	26,350	0.01%
2022/05/05	4	172.50	4	171.38	173.50	0	26,415	0.00%
2022/05/04	19.4	169.93	18	168.19	167.00	1.4	26,359	0.01%
2022/05/03	11	173.73	10	171.50	171.50	1	26,392	0.00%
2022/04/29	16	176.16	18	175.50	174.00	-2	26,523	-0.01%
2022/04/28	4.3	171.28	13	173.92	169.50	-8.7	26,444	-0.03%
2022/04/27	5.1	169.11	5	171.30	175.00	0.1	26,567	0.00%
2022/04/26	12	171.17	15	173.10	175.00	-3	26,696	-0.01%
2022/04/25	17.1	170.32	13	169.96	169.50	4.1	26,938	0.02%
2022/04/22	11	183.36	12	181.17	180.50	-1	26,942	0.00%
2022/04/21	25	184.80	23	185.80	185.00	2	27,071	0.01%
2022/04/20	33	182.64	36	180.07	179.00	-3	27,297	-0.01%
2022/04/19	24	175.60	25.2	177.53	177.00	-1.2	27,306	0.00%
2022/04/18	35	173.03	36	170.60	169.50	-1	27,393	0.00%
2022/04/15	11.3	174.20	8	172.38	170.50	3.3	27,735	0.01%
2022/04/14	21	176.52	20.2	177.56	179.50	0.8	28,304	0.00%
2022/04/13	20	171.33	17	173.53	173.00	3	28,427	0.01%
2022/04/12	13	168.16	15	169.80	169.50	-2	28,619	-0.01%
2022/04/11	15.3	166.99	17	169.44	168.00	-1.7	28,722	-0.01%
2022/04/08	29	172.52	30	175.43	174.50	-1	28,998	0.00%
2022/04/07	6.1	170.99	4	171.88	168.00	2.1	28,841	0.01%
2022/04/06	22	178.25	36	176.42	176.50	-14	28,591	-0.05%
2022/04/01	21	179.19	18	178.61	180.50	3	28,306	0.01%
2022/03/31	31	181.98	30	185.07	185.00	1	28,140	0.00%
2022/03/30	8	178.81	8	178.56	179.50	0	28,215	0.00%
2022/03/29	21.2	179.80	11	178.32	179.50	10.2	27,933	0.04%
2022/03/28	10	176.65	24	174.73	181.50	-14	27,650	-0.05%
2022/03/25	32	176.55	32	176.20	177.00	0	27,280	0.00%
2022/03/24	3	161.33	27.2	162.72	172.50	-24.2	26,557	-0.09%
2022/03/23	47	154.53	41.1	154.61	157.00	6	25,865	0.02%
2022/03/22	11	152.09	9	147.67	153.00	2	26,108	0.01%
2022/03/21	3	144.00	7	145.86	144.50	-4	25,879	-0.02%
2022/03/18	28	143.84	17.2	144.41	145.50	10.8	26,077	0.04%
2022/03/17	4	140.63	1	137.00	140.00	3	25,941	0.01%
2022/03/16	4	128.88	6	130.08	130.00	-2	25,870	-0.01%
2022/03/15	10	129.30	5	131.80	126.50	5	26,235	0.02%
2022/03/14	2	133.50	2	134.50	136.00	0	26,500	0.00%
2022/03/11	0	129.25	2	131.00	132.00	-2	26,591	-0.01%
2022/03/10	4	133.63	2	133.25	131.00	2	26,570	0.01%
2022/03/09	10	133.50	16	132.97	134.50	-6	26,616	-0.02%
2022/03/08	18	133.83	0	0.00	130.00	18	26,447	0.07%
2022/03/07	6.1	138.38	0	0.00	138.00	6.1	26,398	0.02%
2022/03/04	3	148.00	4	144.88	147.00	-1	26,573	0.00%
2022/03/03	2.1	147.93	5	150.00	146.50	-2.9	26,961	-0.01%
2022/03/02	9	147.72	1	146.50	146.50	8	27,141	0.03%
2022/03/01	0	0.00	3	149.83	150.00	-3	27,201	-0.01%
2022/02/25	5	151.80	5.1	151.90	147.50	-0.1	27,962	0.00%
2022/02/24	22	150.80	11	148.18	147.00	11	26,920	0.04%
2022/02/23	8	152.13	18	151.86	152.50	-10	27,583	-0.04%
2022/02/22	2	144.00	0	0.00	146.00	2	28,880	0.01%
2022/02/21	3	147.17	7	148.79	149.00	-4	28,897	-0.01%
2022/02/18	9	147.06	6	146.00	146.00	3	28,964	0.01%
2022/02/17	8	144.56	14	144.71	146.00	-6	28,875	-0.02%
2022/02/16	5	141.50	9	140.17	140.50	-4	28,656	-0.01%
2022/02/15	7	140.63	0	0.00	138.00	7	28,612	0.02%
2022/02/14	13.2	141.64	3	141.33	141.50	10.2	28,361	0.04%
2022/02/11	4.1	148.76	4	148.00	148.50	0.1	28,145	0.00%
2022/02/10	32	158.12	34	154.75	152.00	-2	28,105	-0.01%
2022/02/09	4	157.13	8.2	156.72	156.50	-4.2	27,722	-0.02%
2022/02/08	9	153.94	0	0.00	154.00	9	27,684	0.03%
2022/02/07	8	154.13	6.3	154.00	157.50	1.7	27,610	0.01%
2022/01/26	6	146.92	4	147.13	146.50	2	27,338	0.01%
2022/01/25	11.1	150.99	11	149.95	147.50	0.1	27,662	0.00%
2022/01/24	7	148.93	8	152.50	154.50	-1	27,855	0.00%
2022/01/21	13	154.12	14.2	154.83	153.00	-1.2	27,721	0.00%
2022/01/20	20	156.13	15	157.00	155.50	5	27,787	0.02%
2022/01/19	23	158.80	33	158.91	160.00	-10	27,546	-0.04%
2022/01/18	7.2	155.01	12	155.96	157.50	-4.8	27,586	-0.02%
2022/01/17	23	148.20	23	150.48	153.00	0	27,342	0.00%
2022/01/14	4	145.63	6	143.58	149.50	-2	27,570	-0.01%
2022/01/13	15.1	140.90	13	141.15	145.50	2.1	27,268	0.01%
2022/01/12	21.1	145.14	18	145.25	146.00	3.1	26,742	0.01%
2022/01/11	6	149.25	6	149.67	148.00	0	26,472	0.00%
2022/01/10	17	149.76	7	148.36	147.00	10	26,245	0.04%
2022/01/07	24	153.23	25	152.84	150.00	-1	25,915	0.00%
2022/01/06	26	154.42	27.2	156.08	158.50	-1.2	25,141	0.00%
2022/01/05	32	155.91	30	152.72	152.00	2	24,830	0.01%
2022/01/04	2	156.50	2	156.25	156.50	0	24,805	0.00%
2022/01/03	62.2	155.73	64	156.61	155.00	-1.8	24,513	-0.01%
2021/12/30	21	147.93	23	149.80	151.00	-2	23,918	-0.01%
2021/12/29	0	0.00	1	146.50	146.00	-1	23,910	0.00%
2021/12/28	18	148.61	21	148.60	148.50	-3	24,017	-0.01%
2021/12/27	12	147.38	10	148.75	146.50	2	23,982	0.01%
2021/12/24	49	147.79	51.3	149.27	148.00	-2.3	23,720	-0.01%
2021/12/23	3.1	142.50	5	141.90	142.50	-1.9	22,952	-0.01%
2021/12/22	3	139.17	4	137.88	138.00	-1	23,031	0.00%
2021/12/21	11	136.95	11	136.50	136.50	0	23,073	0.00%
2021/12/20	7.2	138.42	3	136.00	134.00	4.2	23,026	0.02%
2021/12/17	3	140.67	4	141.75	143.00	-1	23,008	0.00%
2021/12/16	52	139.43	48	142.60	143.00	4	22,816	0.02%
2021/12/15	23	134.02	22	134.73	135.00	1	22,129	0.00%
2021/12/14	4	133.73	7	132.57	135.00	-3	21,914	-0.01%
2021/12/13	14	138.36	12	138.33	135.00	2	21,607	0.01%
2021/12/10	26	132.96	31	135.31	136.00	-5	21,243	-0.02%
2021/12/09	27	135.02	33	133.79	131.50	-6	20,944	-0.03%
2021/12/08	25	131.04	19	130.08	133.00	6	20,495	0.03%
2021/12/07	5	126.20	18	126.25	129.00	-13	20,086	-0.06%
2021/12/06	7	120.64	5	121.80	123.00	2	19,850	0.01%
2021/12/03	25	122.14	29	124.09	127.00	-4	19,809	-0.02%
2021/12/02	4	121.00	3	124.00	118.00	1	19,497	0.01%
2021/12/01	9	120.44	5	120.90	122.00	4	19,303	0.02%
2021/11/30	16	124.34	21	125.43	125.50	-5	19,069	-0.03%
2021/11/29	6	120.75	8	119.94	123.00	-2	18,690	-0.01%
2021/11/26	3	119.17	0	0.00	116.50	3	18,253	0.02%
2021/11/25	0	0.00	4	120.13	124.00	-4	18,128	-0.02%
2021/11/24	32	126.61	9	121.06	121.50	23	18,025	0.13%
2021/11/23	8	120.44	13	120.54	122.00	-5	17,380	-0.03%
2021/11/22	21	119.10	19	120.50	121.00	2	17,102	0.01%
2021/11/19	24	114.02	45.5	115.76	117.00	-21.5	16,077	-0.13%
2021/11/18	3	104.00	3.3	106.50	106.50	-0.3	14,565	0.00%
2021/11/17	2.3	94.85	6.6	95.82	97.00	-4.3	14,477	-0.03%
2021/11/16	2	92.50	1	92.51	93.00	1	14,555	0.01%
2021/11/15	2.1	93.20	14	94.37	92.90	-11.9	14,594	-0.08%
2021/11/12	23	94.29	11	94.33	94.00	12	14,618	0.08%
2021/11/11	2	91.85	0	0.00	91.30	2	14,472	0.01%
2021/11/10	6	90.85	7	90.37	90.40	-1	14,615	-0.01%
2021/11/09	9	92.77	13	92.10	90.40	-4	14,599	-0.03%
2021/11/08	6	90.92	15	88.34	88.30	-9	14,387	-0.06%
2021/11/05	14	90.08	14	91.87	93.40	0	14,490	0.00%
2021/11/04	18.2	92.09	29	93.14	90.60	-10.8	14,242	-0.08%
2021/11/03	15.2	93.29	2	93.60	93.70	13.2	14,336	0.09%
2021/11/02	43	96.30	57	94.82	93.10	-14	14,258	-0.10%
2021/11/01	54.1	95.47	53.7	95.75	95.60	0.4	13,772	0.00%
2021/10/29	60	91.66	50.5	91.64	91.90	9.5	13,483	0.07%
2021/10/28	41.3	90.05	40	90.46	90.90	1.3	13,464	0.01%
2021/10/27	2	88.10	1	88.40	88.20	1	13,179	0.01%
2021/10/26	20.1	88.89	18	89.41	88.30	2.1	13,181	0.02%
2021/10/25	40.2	86.53	55	86.30	87.10	-14.8	12,835	-0.12%
2021/10/22	65	83.70	70	84.62	86.60	-5	12,899	-0.04%
2021/10/21	15.1	81.73	1	81.40	81.10	14.1	12,593	0.11%
2021/10/20	10.2	80.90	0	0.00	81.10	10.2	12,804	0.08%
2021/10/19	12	81.96	20.1	81.28	82.00	-8.1	12,849	-0.06%
2021/10/18	15	80.10	47	79.79	80.50	-32	12,887	-0.25%
2021/10/15	17	76.03	33	77.15	79.00	-16	13,101	-0.12%
2021/10/14	35	76.01	27	74.56	74.50	8	13,458	0.06%
2021/10/13	21	77.53	21.1	78.01	77.30	-0.1	13,687	0.00%
2021/10/12	32	78.15	6	79.05	78.90	26	13,570	0.19%
2021/10/08	2	73.45	18	72.97	74.00	-16	13,284	-0.12%
2021/10/07	17	72.40	0	0.00	72.60	17	13,358	0.13%
2021/10/05	1	65.00	2	69.35	70.60	-1	13,501	-0.01%
2021/10/04	3	70.41	0	0.00	69.00	3	13,401	0.02%
2021/10/01	3	73.87	4	72.73	72.50	-1	13,377	-0.01%
2021/09/29	16	74.37	3	73.50	73.10	13	13,839	0.09%
2021/09/28	2.1	79.68	4.5	79.43	78.70	-2.4	13,692	-0.02%
2021/09/27	16.5	81.98	23	82.20	82.40	-6.5	13,539	-0.05%
2021/09/24	0	0.00	18	82.33	82.50	-18	13,495	-0.13%
2021/09/23	0	0.00	2	78.85	78.80	-2	13,274	-0.02%
2021/09/22	1	75.70	1	75.80	75.70	0	13,293	0.00%
2021/09/16	2	77.00	1	76.70	76.50	1	13,475	0.01%
2021/09/15	5	77.10	5	76.74	76.20	0	13,604	0.00%
2021/09/14	5	78.20	1	77.90	78.10	4	13,889	0.03%
2021/09/13	6	78.80	11	78.15	77.50	-5	14,245	-0.04%
2021/09/10	17	79.34	2	79.30	78.90	15	14,266	0.11%
2021/09/09	2	77.30	0	0.00	77.30	2	14,264	0.01%
2021/09/08	7	77.24	14	76.58	76.30	-7	14,439	-0.05%
2021/09/07	5	73.60	1	74.00	75.20	4	14,533	0.03%
2021/09/06	4	75.65	3	76.60	75.20	1	14,779	0.01%
2021/09/03	0.2	76.40	1	75.20	75.80	-0.9	14,783	-0.01%
2021/09/02	1	78.27	0	0.00	75.80	1	14,745	0.01%
2021/09/01	0.1	78.70	0	0.00	78.50	0.1	14,701	0.00%
2021/08/31	6.3	77.75	0	77.60	78.30	6.2	14,683	0.04%
2021/08/30	4.6	80.77	5	80.50	80.50	-0.4	14,568	0.00%
2021/08/27	56.2	83.14	38	81.97	82.40	18.2	14,439	0.13%
2021/08/26	0	0.00	1	79.90	80.30	-1	14,087	-0.01%
2021/08/25	2.1	76.43	3	76.77	77.00	-0.9	14,095	-0.01%
2021/08/24	1.6	75.98	0	0.00	76.00	1.6	14,144	0.01%
2021/08/23	7.4	77.54	1.1	77.70	77.50	6.3	14,026	0.04%
2021/08/20	21	76.01	24.1	76.31	77.20	-3.1	13,897	-0.02%
2021/08/19	0	0.00	2	76.25	73.00	-2	13,602	-0.01%
2021/08/18	3.1	76.75	0	0.00	77.10	3.1	13,620	0.02%
2021/08/17	0	0.00	0	75.40	71.70	0	13,630	0.00%
2021/08/16	1	71.20	1	74.60	76.20	0	13,559	0.00%
2021/08/12	1	78.17	1	78.00	78.80	0	13,651	0.00%
2021/08/11	2	77.45	2	78.00	77.20	0	13,660	0.00%
2021/08/10	1	82.10	0	0.00	82.80	1	13,480	0.01%
2021/08/09	8	82.06	10	86.00	80.90	-2	13,602	-0.01%
2021/08/06	0	0.00	3	87.93	87.30	-3	13,439	-0.02%
2021/08/05	0.3	88.50	0	0.00	88.30	0.3	13,551	0.00%
2021/08/04	4	88.65	4.1	88.67	88.20	-0.1	13,790	0.00%
2021/08/03	35	86.30	32	87.79	87.80	3	13,794	0.02%
2021/08/02	1.3	82.10	1	82.60	83.10	0.3	13,646	0.00%
2021/07/30	1	81.50	1	81.60	80.60	0	13,528	0.00%
2021/07/29	1	80.90	0	0.00	83.10	1	13,469	0.01%
2021/07/28	2	79.90	10	82.20	82.20	-8	13,456	-0.06%
2021/07/27	2	85.65	0	0.00	85.10	2	13,395	0.01%
2021/07/26	1	89.80	1	86.70	89.70	0	13,392	0.00%
2021/07/23	4	86.75	4	87.05	87.20	0	13,495	0.00%
2021/07/22	18	87.54	23	86.59	86.70	-5	13,627	-0.04%
2021/07/21	15	91.46	1	92.00	84.70	14	13,517	0.10%
2021/07/20	9.4	91.96	9.1	91.44	91.70	0.3	13,586	0.00%
2021/07/19	3.1	88.32	6	87.60	89.60	-2.9	13,331	-0.02%
2021/07/15	4.1	84.29	6	83.32	83.80	-1.9	13,148	-0.01%
2021/07/13	3.3	85.12	3	86.33	85.80	0.3	13,029	0.00%
2021/07/12	0.4	84.20	4	84.15	84.20	-3.7	12,905	-0.03%
2021/07/09	1.5	82.77	1	83.30	83.20	0.5	12,932	0.00%
2021/07/08	0.3	82.00	1	82.00	82.10	-0.7	12,967	-0.01%
2021/07/07	2.5	81.44	8	81.19	81.60	-5.5	12,863	-0.04%
2021/07/06	13.3	81.18	12	81.68	80.10	1.3	12,696	0.01%
2021/07/05	5.3	75.20	5	76.00	77.50	0.3	12,519	0.00%
2021/07/02	0.6	74.28	1	73.90	74.20	-0.4	12,507	0.00%
2021/07/01	0.2	74.20	0	0.00	74.20	0.2	12,619	0.00%
2021/06/30	0	0.00	4	74.83	74.60	-4	12,526	-0.03%
2021/06/29	1	75.00	4	74.40	74.10	-3	12,405	-0.02%
2021/06/28	2.3	74.30	3	75.30	75.60	-0.7	12,425	-0.01%
2021/06/25	4	72.63	1.3	73.62	73.40	2.7	12,329	0.02%
2021/06/24	6	73.42	4	73.18	73.50	2	12,357	0.02%
2021/06/23	10.4	75.13	11	75.69	74.80	-0.6	12,292	0.00%
2021/06/22	6	72.03	7	72.87	72.40	-1	12,022	-0.01%
2021/06/21	32	71.25	35	70.51	70.40	-3	11,687	-0.03%
2021/06/18	41.2	71.27	40.3	70.60	70.60	1	11,698	0.01%
2021/06/17	36.3	69.84	37	71.19	71.20	-0.7	11,722	-0.01%
2021/06/16	4.3	69.25	4	69.30	69.30	0.3	11,791	0.00%
2021/06/15	10.2	67.02	14	67.43	67.80	-3.8	11,687	-0.03%
2021/06/11	1	64.10	3	64.30	63.60	-2	11,555	-0.02%
2021/06/10	2	64.05	1	64.10	64.00	1	11,777	0.01%
2021/06/09	0.2	65.00	0	0.00	65.00	0.2	11,889	0.00%
2021/06/08	5	65.28	4	66.00	64.80	1	11,937	0.01%
2021/06/07	0.1	64.10	0	0.00	64.10	0.1	11,934	0.00%
2021/06/04	0.2	64.30	0	0.00	64.30	0.2	11,845	0.00%
2021/06/03	37.6	65.94	42	65.81	65.80	-4.4	11,859	-0.04%
2021/06/02	29	65.28	28	64.70	64.30	1	11,861	0.01%
2021/06/01	33.2	63.44	34	64.07	64.00	-0.8	11,763	-0.01%
2021/05/28	1.2	61.83	1	61.90	61.50	0.2	11,730	0.00%
2021/05/27	0	0.00	1	61.00	60.80	-1	11,814	-0.01%
2021/05/26	3	60.93	2	61.10	62.00	1	11,829	0.01%
2021/05/25	47	58.56	53.2	60.37	62.10	-6.2	11,766	-0.05%
2021/05/21	0	0.00	7	57.49	57.60	-7	11,816	-0.06%
2021/05/20	12	58.46	4	58.70	57.50	8	11,905	0.07%
2021/05/19	1	56.40	1	54.70	56.80	0	11,823	0.00%
2021/05/18	6	54.50	6	54.93	55.80	0	12,099	0.00%
2021/05/17	5.4	53.45	2	53.25	52.20	3.4	12,110	0.03%
2021/05/14	1.1	56.85	12	56.24	56.80	-11	11,978	-0.09%
2021/05/13	6.1	55.42	4	56.08	55.20	2.1	11,918	0.02%
2021/05/12	23	54.14	49	53.39	54.50	-26	11,847	-0.22%
2021/05/11	10	57.20	3	57.80	55.30	7	11,750	0.06%
2021/05/10	10	60.02	1	60.30	59.90	9	12,020	0.07%
2021/05/07	24.2	61.14	1	61.30	61.40	23.2	12,225	0.19%
2021/05/06	2	58.75	0	0.00	59.00	2	12,352	0.02%
2021/05/05	1	60.70	0.5	60.60	58.90	0.5	12,507	0.00%
2021/05/04	7	61.94	7.3	61.04	60.50	-0.3	12,696	0.00%
2021/05/03	5	64.76	4	64.53	63.00	1	12,729	0.01%
2021/04/29	34.2	67.10	31	69.53	66.40	3.2	12,823	0.02%
2021/04/28	64.2	65.07	69	66.56	65.70	-4.8	12,537	-0.04%
2021/04/27	40	62.68	40	62.30	62.30	0	12,354	0.00%
2021/04/26	11	62.39	3	62.57	62.80	8	12,303	0.07%
2021/04/23	5	59.78	15.1	59.97	61.40	-10.1	11,914	-0.08%
2021/04/22	8	57.75	4	57.93	55.90	4	11,783	0.03%
2021/04/21	49.6	57.52	46	58.55	57.30	3.6	11,799	0.03%
2021/04/20	12.1	56.80	22	57.11	57.40	-9.9	11,736	-0.08%
2021/04/19	2	55.40	0	0.00	55.60	2	11,704	0.02%
2021/04/16	7	55.89	3	56.10	55.20	4	11,708	0.03%
2021/04/15	1	53.30	5	55.60	56.00	-4	11,723	-0.03%
2021/04/14	1	53.00	2	52.70	52.90	-1	11,656	-0.01%
2021/04/13	3	54.67	11	54.71	54.00	-8	11,682	-0.07%
2021/04/12	4	54.90	1	54.80	54.60	3	12,037	0.02%
2021/04/09	5	55.44	5	56.06	55.30	0	12,358	0.00%
2021/04/08	12.6	56.49	12	57.32	57.00	0.6	12,227	0.00%
2021/04/07	2	56.75	9	56.23	56.70	-7	12,186	-0.06%
2021/04/06	3.2	54.94	2	55.10	54.90	1.2	12,081	0.01%
2021/04/01	2	54.80	1	55.10	55.00	1	12,093	0.01%
2021/03/31	3	54.67	3	55.00	55.10	0	12,061	0.00%
2021/03/30	2.3	54.24	2	54.45	54.20	0.3	12,004	0.00%
2021/03/29	10	54.68	3	54.80	54.20	7	12,152	0.06%
2021/03/26	0.6	54.50	0	0.00	54.50	0.6	12,295	0.01%
2021/03/25	1	53.40	0	0.00	53.30	1	12,454	0.01%
2021/03/24	2.5	53.82	4	54.40	54.30	-1.5	12,934	-0.01%
2021/03/23	10.2	53.65	0	0.00	53.40	10.2	13,027	0.08%
2021/03/22	4.3	54.62	0	0.00	54.70	4.3	13,350	0.03%
2021/03/19	4	53.48	6	54.15	54.80	-2	13,461	-0.01%
2021/03/18	9.1	53.71	5	53.96	53.90	4.1	13,316	0.03%
2021/03/17	14	52.84	4	53.50	52.60	10	13,694	0.07%
2021/03/16	11.4	52.67	12	52.72	53.50	-0.6	13,719	0.00%
2021/03/15	2.6	51.41	4	51.55	52.10	-1.4	13,566	-0.01%
2021/03/12	5	49.97	4	50.33	50.40	1	13,435	0.01%
2021/03/11	0	0.00	3	50.37	51.10	-3	13,364	-0.02%
2021/03/10	1	49.10	1	50.10	49.20	0	13,455	0.00%
2021/03/09	1	49.40	1	50.60	49.40	0	13,567	0.00%
2021/03/08	2	49.05	0	0.00	49.20	2	13,596	0.01%
2021/03/05	1	50.30	0	0.00	49.00	1	13,605	0.01%
2021/03/04	2	51.10	7	50.76	50.20	-5	13,548	-0.04%
2021/03/03	1	51.00	5	50.10	50.90	-4	13,466	-0.03%
2021/03/02	1	51.10	5	51.54	50.80	-4	13,458	-0.03%
2021/02/26	2	50.20	3	50.00	50.50	-1	13,419	-0.01%
2021/02/25	1.4	50.77	1	50.70	51.10	0.4	13,502	0.00%
2021/02/24	1	50.20	2	50.20	49.70	-1	13,605	-0.01%
2021/02/23	1	51.40	0	0.00	51.40	1	13,783	0.01%
2021/02/22	8.5	53.60	1.2	54.27	53.00	7.3	13,846	0.05%
2021/02/19	11	51.88	7	51.87	52.60	4	13,716	0.03%
2021/02/18	4	51.48	13	50.78	52.60	-9	13,480	-0.07%
2021/02/17	2	48.88	4	49.73	49.35	-2	13,096	-0.02%
2021/02/05	2	48.28	2	48.10	48.05	0	12,921	0.00%
2021/02/04	4	48.93	6	48.76	48.50	-2	12,838	-0.02%
2021/02/03	0.4	49.90	2	49.55	49.90	-1.6	12,713	-0.01%
2021/02/02	4	49.86	4	49.58	49.60	0	12,568	0.00%
2021/02/01	8	49.79	12.1	49.96	50.50	-4.1	12,400	-0.03%
2021/01/29	9	49.69	32	49.19	49.10	-23	11,970	-0.19%
2021/01/28	2	48.48	0	0.00	47.20	2	11,788	0.02%
2021/01/27	6	50.07	9	49.82	49.55	-3	11,599	-0.03%
2021/01/26	3.3	49.05	5	48.87	49.25	-1.7	11,336	-0.01%
2021/01/25	9	48.56	6	48.68	48.60	3	11,053	0.03%
2021/01/22	13.2	46.63	12	46.96	48.10	1.2	10,747	0.01%
2021/01/21	0	0.00	12	44.95	45.35	-12	10,434	-0.12%
2021/01/20	1	43.60	0	0.00	43.35	1	10,307	0.01%
2021/01/19	2	44.20	0	0.00	44.55	2	10,227	0.02%
2021/01/18	0	0.00	2	43.53	44.80	-2	10,163	-0.02%
2021/01/15	1	45.00	0	0.00	44.30	1	10,066	0.01%
2021/01/13	14	45.84	4	46.46	46.05	10	9,753	0.10%
2021/01/12	1.2	46.05	1	46.30	46.30	0.2	9,641	0.00%
2021/01/11	1.2	47.73	0	0.00	47.80	1.2	9,521	0.01%
2021/01/08	7	48.15	5	47.60	47.45	2	9,504	0.02%
2021/01/07	1	48.50	1	48.60	48.15	0	9,418	0.00%
2021/01/06	5	47.41	1	47.70	47.05	4	9,411	0.04%
2021/01/05	5	49.60	18	48.63	49.00	-13	9,338	-0.14%
2021/01/04	22	48.57	27	47.93	48.50	-5	8,979	-0.06%
2020/12/31	8	45.65	0	0.00	45.80	8	8,581	0.09%
2020/12/30	6	45.55	12	45.88	45.95	-6	8,502	-0.07%
2020/12/29	5	46.04	0	0.00	45.65	5	8,427	0.06%
2020/12/28	20	46.46	2	46.25	46.65	18	8,355	0.22%
2020/12/25	2	45.48	2	45.50	45.30	0	8,273	0.00%
2020/12/24	13	45.58	18	45.83	45.45	-5	8,225	-0.06%
2020/12/23	26	46.32	28	46.46	45.85	-2	8,175	-0.02%
2020/12/22	6	47.43	2.1	48.48	45.50	3.9	8,084	0.05%
2020/12/21	5	46.00	2	47.18	48.20	3	7,859	0.04%
2020/12/18	1	46.00	21	47.36	46.10	-20	7,645	-0.26%
2020/12/17	2	46.10	1	46.30	46.30	1	7,137	0.01%
2020/12/16	22	46.27	4.1	46.22	46.90	17.9	6,983	0.26%
2020/12/15	15	44.83	36	44.15	43.80	-21	6,570	-0.32%
2020/12/14	0	0.00	2	45.75	46.00	-2	6,367	-0.03%
2020/12/11	15	45.23	18	45.36	45.40	-3	6,225	-0.05%
2020/12/10	22	43.14	9	43.08	43.45	13	5,707	0.23%
2020/12/09	3	42.20	15	42.13	42.20	-12	5,573	-0.22%
2020/12/08	5	42.90	0	0.00	42.85	5	5,507	0.09%
2020/12/04	24	43.18	18	43.25	43.05	6	5,885	0.10%
2020/12/03	2	42.68	4	42.86	42.75	-2	5,731	-0.03%
2020/12/02	0	0.00	6	42.73	42.55	-6	5,636	-0.11%
2020/12/01	15	42.17	0	0.00	42.50	15	5,581	0.27%
2020/11/30	10	41.50	0	0.00	41.00	10	5,576	0.18%
2020/11/27	0	0.00	2	41.70	41.75	-2	5,694	-0.04%
2020/11/26	0	0.00	2	41.98	41.95	-2	5,804	-0.03%
2020/11/25	0	0.00	4.2	42.04	41.90	-4.2	5,880	-0.07%
2020/11/24	1	42.10	1	42.25	42.10	0	6,174	0.00%
2020/11/23	1	42.80	1	42.85	42.80	0	6,054	0.00%
2020/11/20	10	41.42	7	41.64	41.90	3	5,885	0.05%
2020/11/19	0	0.00	27	40.61	40.70	-27	5,592	-0.48%
2020/11/18	0	0.00	1	39.60	39.95	-1	5,521	-0.02%
2020/11/17	2	39.00	0	0.00	38.90	2	5,601	0.04%
2020/11/16	0	0.00	1	39.35	39.35	-1	5,868	-0.02%
2020/11/12	1	39.90	1	39.70	39.35	0	6,406	0.00%
2020/11/11	0	0.00	1	39.90	39.85	-1	6,551	-0.02%
2020/11/10	4	39.55	0	0.00	39.40	4	6,801	0.06%
2020/11/09	1	39.80	0	0.00	39.80	1	7,407	0.01%
2020/11/06	2	39.75	7	39.77	39.30	-5	7,464	-0.07%
2020/11/05	2	39.45	1	39.90	39.30	1	7,547	0.01%
2020/11/04	7	38.84	0	0.00	39.45	7	7,610	0.09%
2020/11/03	0	0.00	1	38.90	39.00	-1	7,663	-0.01%
2020/11/02	0	0.00	1	37.90	38.60	-1	7,743	-0.01%
2020/10/30	1	38.50	0	0.00	38.25	1	7,765	0.01%
2020/10/29	1	38.45	1	38.75	39.05	0	7,884	0.00%
2020/10/28	2	39.30	2	39.25	39.20	0	7,902	0.00%
2020/10/26	1	39.10	4	39.34	39.10	-3	7,938	-0.04%
2020/10/23	0	0.00	1	38.90	38.85	-1	7,975	-0.01%
2020/10/22	0	0.00	2	39.00	39.10	-2	8,123	-0.02%
2020/10/19	3	38.85	0	0.00	38.85	3	8,349	0.04%
2020/10/16	1	38.70	0	0.00	38.60	1	8,510	0.01%
2020/10/15	4	39.33	2	39.60	39.50	2	8,647	0.02%
2020/10/14	0	0.00	9.2	39.10	39.65	-9.2	8,656	-0.11%
2020/10/13	4	36.73	1	38.10	38.10	3	8,795	0.03%
2020/10/12	3	37.83	0	0.00	37.50	3	8,885	0.03%
2020/10/08	1	38.40	3	38.43	38.35	-2	8,979	-0.02%
2020/10/07	1	38.65	0	0.00	38.70	1	9,186	0.01%
2020/10/06	1	39.20	2	39.13	39.05	-1	9,384	-0.01%
2020/10/05	0	0.00	2	38.30	38.55	-2	9,582	-0.02%
2020/09/30	1	37.75	0	0.00	38.10	1	9,882	0.01%
2020/09/28	0	0.00	1	38.00	37.90	-1	10,155	-0.01%
2020/09/25	6	38.03	19	38.07	37.60	-13	10,413	-0.12%
2020/09/24	2	38.78	0	0.00	38.55	2	10,511	0.02%
2020/09/23	17	39.61	0	0.00	39.55	17	10,802	0.16%
2020/09/22	2	39.80	1	40.20	40.05	1	11,084	0.01%
2020/09/21	1	40.25	1	40.20	40.20	0	11,099	0.00%
2020/09/18	3	40.53	3	40.68	40.70	0	11,199	0.00%
2020/09/17	1	40.80	21	40.85	40.85	-20	11,195	-0.18%
2020/09/16	0	0.00	3	41.35	41.30	-3	11,249	-0.03%
2020/09/15	1	41.65	2	42.03	41.65	-1	11,338	-0.01%
2020/09/14	2	41.80	3	41.77	41.70	-1	11,693	-0.01%
2020/09/11	2	40.88	0	0.00	41.10	2	12,061	0.02%
2020/09/10	6	41.53	5	41.94	40.80	1	12,189	0.01%
2020/09/09	4	41.33	27	41.14	41.15	-23	12,078	-0.19%
2020/09/07	0	0.00	1	40.80	40.10	-1	12,136	-0.01%
2020/09/04	0	0.00	9	40.34	40.65	-9	12,307	-0.07%
2020/09/03	1	41.10	1	41.15	41.00	0	12,619	0.00%
2020/09/02	0	0.00	3	41.27	41.15	-3	13,279	-0.02%
2020/09/01	6	41.05	5	40.92	40.60	1	13,354	0.01%
2020/08/31	12	41.43	5	41.12	41.20	7	13,354	0.05%
2020/08/28	7	41.56	6	41.53	41.40	1	13,442	0.01%
2020/08/27	0	0.00	1	39.85	40.05	-1	13,279	-0.01%
2020/08/25	16	39.68	0	0.00	40.10	16	13,704	0.12%
2020/08/24	0	0.00	14	38.46	38.95	-14	13,789	-0.10%
2020/08/21	6	38.57	2	38.45	38.50	4	14,062	0.03%
2020/08/20	25	38.06	23	37.95	38.50	2	14,188	0.01%
2020/08/19	14	40.31	2	40.28	40.10	12	14,272	0.08%
2020/08/18	15	41.21	10	41.69	41.20	5	14,805	0.03%
2020/08/17	3	43.62	5	43.50	43.50	-2	15,335	-0.01%
2020/08/14	21	43.54	2	43.68	43.55	19	15,665	0.12%
2020/08/13	30	42.26	42	43.61	44.00	-12	16,035	-0.07%
2020/08/12	5	40.86	0	0.00	40.90	5	15,663	0.03%
2020/08/11	0	0.00	4	41.19	41.30	-4	15,714	-0.03%
2020/08/10	2	41.65	2.8	41.72	40.60	-0.8	15,931	-0.01%
2020/08/06	3	41.23	1	41.90	41.10	2	16,466	0.01%
2020/08/05	5	41.50	0	0.00	41.40	5	16,852	0.03%
2020/08/04	1	41.20	1	40.95	41.50	0	17,247	0.00%
2020/07/31	4	40.80	0	0.00	40.85	4	17,766	0.02%
2020/07/30	0	0.00	5	41.37	41.40	-5	17,869	-0.03%
2020/07/29	0	0.00	1	40.00	40.90	-1	17,928	-0.01%
2020/07/28	4	40.11	0	0.00	39.45	4	17,901	0.02%
2020/07/27	0	0.00	8	40.95	40.55	-8	17,835	-0.04%
2020/07/24	1	41.75	12	41.40	41.30	-11	17,873	-0.06%
2020/07/23	2	42.25	0	0.00	42.00	2	17,960	0.01%
2020/07/22	1	41.55	9	42.08	42.80	-8	18,107	-0.04%
2020/07/21	0	0.00	2	41.40	41.50	-2	17,986	-0.01%
2020/07/20	0	0.00	1	39.00	39.65	-1	17,840	-0.01%
2020/07/17	25	41.23	0	0.00	39.85	25	17,837	0.14%
2020/07/16	0	0.00	2	43.25	43.25	-2	17,635	-0.01%
2020/07/15	5	42.48	19	42.31	42.50	-14	17,423	-0.08%
2020/07/13	1	43.90	11	43.80	44.50	-10	17,295	-0.06%
2020/07/10	2	42.70	1	42.45	42.50	1	17,133	0.01%
2020/07/09	12	41.56	5	41.80	41.95	7	16,925	0.04%
2020/07/08	1	43.75	0	0.00	43.85	1	16,649	0.01%
2020/07/07	2	43.48	3	43.68	43.50	-1	16,597	-0.01%
2020/07/06	6	44.77	6	44.02	44.00	0	16,597	0.00%
2020/07/03	4	43.33	2	43.00	43.00	2	16,418	0.01%
2020/07/02	2	42.78	7	43.14	43.95	-5	16,271	-0.03%
2020/07/01	1	41.75	10	41.73	41.95	-9	15,947	-0.06%
2020/06/30	2	40.63	1	40.80	40.60	1	15,644	0.01%
2020/06/29	1	40.70	1	41.20	40.65	0	15,658	0.00%
2020/06/24	0	0.00	19	40.53	40.50	-19	15,616	-0.12%
2020/06/23	8	40.81	10	40.88	40.65	-2	15,686	-0.01%
2020/06/22	0	0.00	4	40.85	40.55	-4	15,677	-0.03%
2020/06/19	36	40.86	15	40.73	40.50	21	15,803	0.13%
2020/06/18	3	40.40	14	39.83	40.60	-11	15,511	-0.07%
2020/06/17	2	38.43	0	0.00	38.40	2	15,081	0.01%
2020/06/16	6	38.28	4	38.26	38.75	2	15,016	0.01%
2020/06/15	2	38.08	1	37.80	37.70	1	15,009	0.01%
2020/06/12	1	37.40	1	38.20	37.95	0	14,993	0.00%
2020/06/11	3	38.23	2	38.03	38.20	1	14,908	0.01%
2020/06/10	24	37.70	7	37.43	38.05	17	14,791	0.11%
2020/06/09	21	38.68	29	38.27	37.35	-8	14,569	-0.05%
2020/06/08	23	40.56	2	39.83	40.55	21	13,891	0.15%
2020/06/05	1	40.65	1	40.70	40.80	0	13,694	0.00%
2020/06/04	1	41.00	23	40.71	40.35	-22	13,703	-0.16%
2020/06/03	4	41.20	4	41.45	41.10	0	13,553	0.00%
2020/06/02	22	41.35	12	41.35	41.00	10	13,320	0.08%
2020/06/01	6	41.41	13	41.50	41.85	-7	13,121	-0.05%
2020/05/29	9	40.86	8	40.94	40.60	1	12,818	0.01%
2020/05/28	26	41.72	40	41.41	40.55	-14	12,660	-0.11%
2020/05/27	18	42.08	18	41.67	41.60	0	12,319	0.00%
2020/05/26	4	42.33	7	42.15	41.70	-3	12,135	-0.02%
2020/05/25	15	41.99	8	41.53	42.30	7	11,780	0.06%
2020/05/22	22	39.68	27	39.75	39.80	-5	11,043	-0.05%
2020/05/21	17	38.81	19	38.92	38.85	-2	10,233	-0.02%
2020/05/20	24	38.25	10	37.59	39.05	14	9,765	0.14%
2020/05/19	4	36.58	28	37.05	36.30	-24	9,161	-0.26%
2020/05/18	5	35.80	2	35.68	36.10	3	8,953	0.03%
2020/05/15	13	35.85	1	37.35	35.80	12	8,840	0.14%
2020/05/14	17	37.06	10	37.42	36.50	7	8,503	0.08%
2020/05/13	6	36.38	14	36.46	37.45	-8	8,158	-0.10%
2020/05/12	17	35.68	2	36.30	35.85	15	7,777	0.19%
2020/05/11	5	34.17	3	34.35	34.90	2	7,351	0.03%
2020/05/08	8	33.32	8	33.61	33.00	0	6,940	0.00%
2020/05/07	1	31.75	5	31.88	31.95	-4	6,412	-0.06%
2020/05/06	6	31.15	15	31.37	31.25	-9	6,293	-0.14%
2020/05/05	13	30.87	2	31.00	30.60	11	6,183	0.18%
2020/04/30	0	0.00	2	31.03	31.00	-2	6,073	-0.03%
2020/04/29	1	30.65	0	0.00	30.75	1	6,055	0.02%
2020/04/28	2	31.03	1	31.15	30.95	1	6,023	0.02%
2020/04/27	3	30.77	7	30.32	30.80	-4	5,969	-0.07%
2020/04/24	0	0.00	8	28.64	28.95	-8	5,749	-0.14%
2020/04/22	8	27.78	0	0.00	28.10	8	5,707	0.14%
2020/04/21	0	0.00	0.6	27.90	27.80	-0.6	5,660	-0.01%
2020/04/17	2	28.98	0	0.00	28.75	2	5,625	0.04%
2020/04/16	0	0.00	5	29.08	29.10	-5	5,528	-0.09%
2020/04/15	0	0.00	1	28.20	28.15	-1	5,394	-0.02%
2020/04/14	0	28.30	0	0.00	27.90	0	5,394	0.00%
2020/04/13	2	27.65	3	27.60	27.50	-1	5,393	-0.02%
2020/04/10	1	27.75	8	27.93	27.80	-7	5,406	-0.13%
2020/04/09	11	27.85	4.2	27.71	27.60	6.8	5,419	0.13%
2020/04/08	3	26.60	3	26.65	26.80	0	5,307	0.00%
2020/04/07	10	25.80	15	25.72	25.90	-5	5,205	-0.10%
2020/04/06	10	25.00	1	25.10	25.20	9	5,157	0.17%
2020/03/31	4	24.86	0	0.00	24.70	4	5,167	0.08%
2020/03/30	3	24.42	11	24.81	25.10	-8	5,085	-0.16%
2020/03/27	8	24.58	2	24.73	24.60	6	4,988	0.12%
2020/03/25	8	24.87	5	25.15	24.30	3	4,773	0.06%
2020/03/24	0	0.00	3	23.52	23.75	-3	4,530	-0.07%
2020/03/23	1	21.70	0	0.00	21.60	1	4,424	0.02%
2020/03/20	0.1	22.65	6	22.71	22.60	-5.9	4,426	-0.13%
2020/03/19	7	21.70	2	21.30	21.00	5	4,364	0.11%
2020/03/17	0	0.00	1	22.50	22.00	-1	4,367	-0.02%
2020/03/16	0	0.00	7	24.03	23.70	-7	4,396	-0.16%
2020/03/12	1	26.25	0	0.00	26.15	1	4,318	0.02%
2020/03/10	2	27.90	0	0.00	28.40	2	4,285	0.05%
2020/03/03	8	30.71	2	30.55	30.55	6	4,397	0.14%
2020/03/02	1	30.85	1	30.85	30.60	0	4,476	0.00%
2020/02/27	4	31.33	1	31.80	30.90	3	4,561	0.07%
2020/02/25	0	0.00	1	31.10	31.10	-1	5,137	-0.02%
2020/02/24	1	30.95	0	0.00	30.65	1	5,145	0.02%
2020/02/21	1	31.20	0	0.00	31.20	1	5,163	0.02%
2020/02/20	0	0.00	1	31.05	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	6	31.08	31.05	-6	5,182	-0.12%
2020/02/18	5	30.50	1	30.90	30.85	4	5,200	0.08%
2020/02/17	1	30.20	1	30.40	30.35	0	5,173	0.00%
2020/02/14	0	0.00	3	30.43	30.30	-3	5,232	-0.06%
2020/02/13	0	0.00	2	30.30	30.15	-2	5,292	-0.04%
2020/02/12	1	29.70	0	0.00	29.80	1	5,426	0.02%
2020/02/05	1	29.40	1	29.45	29.35	0	6,321	0.00%
2020/02/04	4	29.60	1	29.35	29.55	3	6,353	0.05%
2020/02/03	5	28.87	12	29.05	29.35	-7	6,363	-0.11%
2020/01/31	2	29.83	1.3	29.84	29.75	0.8	6,368	0.01%
2020/01/30	0	0.00	7	29.59	29.00	-7	6,404	-0.11%
2020/01/20	2	31.50	0.9	31.30	31.50	1.1	6,284	0.02%
2020/01/17	1	31.55	0	0.00	31.40	1	6,288	0.02%
2020/01/16	9	31.58	11	31.54	31.60	-2	6,288	-0.03%
2020/01/15	2	31.40	0	0.00	31.20	2	6,308	0.03%
2020/01/14	3	31.35	9	31.33	31.40	-6	6,372	-0.09%
2020/01/13	3	30.75	18	30.71	30.75	-15	6,421	-0.23%
2020/01/10	13	30.42	1	30.45	30.50	12	6,455	0.19%
2020/01/09	2	30.65	20	30.65	30.60	-18	6,472	-0.28%
2020/01/08	1	30.50	1	30.55	30.55	0	6,520	0.00%
2020/01/07	9	31.11	36	31.13	31.10	-27	6,774	-0.40%
2020/01/06	4	31.69	0	0.00	31.65	4	7,065	0.06%
2020/01/03	2	31.83	5	31.71	31.70	-3	7,075	-0.04%
2020/01/02	0	0.00	2	31.73	31.90	-2	7,116	-0.03%
2019/12/31	0	0.00	2	31.20	31.25	-2	7,162	-0.03%
2019/12/30	4	31.06	0	0.00	31.05	4	7,215	0.06%
2019/12/27	3	31.20	3	31.37	31.15	0	7,464	0.00%
2019/12/18	0	0.00	1	31.45	31.10	-1	7,423	-0.01%
2019/12/17	1	30.95	0	0.00	30.95	1	7,381	0.01%
2019/12/16	1	30.90	1	30.90	31.00	0	7,349	0.00%
2019/12/13	2	30.25	0	0.00	30.20	2	7,288	0.03%
2019/12/12	1	30.30	4	30.30	30.20	-3	7,172	-0.04%
2019/12/11	1	30.80	0	0.00	30.80	1	7,033	0.01%
2019/12/09	2	31.35	0	0.00	31.35	2	6,856	0.03%
2019/12/06	9	31.71	0	0.00	31.75	9	6,905	0.13%
2019/12/05	1	31.80	0	0.00	31.90	1	6,892	0.01%
2019/12/03	0	0.00	4	31.75	31.65	-4	6,889	-0.06%
2019/12/02	13	31.38	2	32.70	31.30	11	6,883	0.16%
2019/11/29	7	32.37	0	0.00	32.30	7	6,830	0.10%
2019/11/28	7	32.84	15	32.69	32.70	-8	6,789	-0.12%
2019/11/27	3	32.80	8	32.81	33.15	-5	6,741	-0.07%
2019/11/26	21	32.84	7	32.79	32.60	14	6,676	0.21%
2019/11/25	49	32.99	37	33.02	32.60	12	6,607	0.18%
2019/11/22	6	32.54	4	32.60	32.55	2	6,450	0.03%
2019/11/21	1	31.20	0	0.00	32.05	1	6,166	0.02%
2019/11/18	2	31.95	0	0.00	32.05	2	6,768	0.03%
2019/11/15	1	32.20	3	32.12	31.85	-2	6,786	-0.03%
2019/11/14	0	0.00	1	31.85	31.85	-1	6,799	-0.01%
2019/11/13	1	32.00	0	0.00	31.80	1	6,794	0.01%
2019/11/12	0	0.00	2	32.45	32.55	-2	6,786	-0.03%
2019/11/11	1	32.50	6	32.98	32.55	-5	6,729	-0.07%
2019/11/08	1	32.90	0	0.00	32.85	1	6,584	0.02%
2019/11/07	1	31.85	0	0.00	31.75	1	6,266	0.02%
2019/11/06	7	32.31	1	32.15	32.15	6	6,253	0.10%
2019/11/05	1	32.35	0	0.00	32.75	1	6,175	0.02%
2019/11/04	8	31.31	16	31.56	32.05	-8	5,941	-0.13%
2019/11/01	2	29.70	0	0.00	29.70	2	5,705	0.04%
2019/10/30	0	0.00	15	30.15	30.00	-15	5,678	-0.26%
2019/10/29	7	30.56	0.4	30.65	30.50	6.6	5,603	0.12%
2019/10/28	4	31.43	0	0.00	31.40	4	5,531	0.07%
2019/10/25	0	0.00	1	31.95	31.55	-1	5,527	-0.02%
2019/10/23	0	0.00	6	31.83	31.50	-6	5,547	-0.11%
2019/10/22	1	32.20	0	0.00	32.00	1	5,538	0.02%
2019/10/21	0	0.00	1	31.90	32.05	-1	5,473	-0.02%
2019/10/18	5	31.25	0	0.00	31.35	5	5,387	0.09%
2019/10/16	12	30.95	4	30.98	30.85	8	5,349	0.15%
2019/10/15	13	31.28	7	31.34	30.90	6	5,293	0.11%
2019/10/14	9	30.29	9	30.62	31.00	0	5,017	0.00%
2019/10/09	2	30.43	2	30.23	30.70	0	4,732	0.00%
2019/10/08	10	30.50	0	0.00	30.70	10	4,734	0.21%
2019/10/07	2	30.70	4	30.61	30.90	-2	4,709	-0.04%
2019/10/04	10	29.80	1	30.05	29.80	9	4,594	0.20%
2019/10/03	2	29.88	7	30.04	30.10	-5	4,570	-0.11%
2019/10/02	3	28.75	0	0.00	29.40	3	4,302	0.07%
2019/10/01	10	28.20	0	0.00	28.05	10	4,236	0.24%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/19	0	0.00	20	28.40	28.35	-20	4,363	-0.46%
2019/09/18	0	0.00	1	28.80	28.50	-1	4,383	-0.02%
2019/09/17	7	28.81	0	0.00	28.55	7	4,408	0.16%
2019/09/16	10	28.90	1	28.85	28.90	9	4,514	0.20%
2019/09/12	1	28.95	0	0.00	29.00	1	4,640	0.02%
2019/09/10	6	28.16	0	0.00	29.00	6	4,647	0.13%
2019/09/05	0	0.00	2	29.55	29.20	-2	4,627	-0.04%
2019/09/03	0	0.00	2	28.70	28.95	-2	4,617	-0.04%
2019/09/02	10	28.15	0	0.00	28.25	10	4,558	0.22%
2019/08/29	1	28.00	0	0.00	27.90	1	4,525	0.02%
2019/08/28	1	28.10	0	0.00	28.05	1	4,513	0.02%
2019/08/23	4	30.56	0	0.00	30.30	4	4,475	0.09%
2019/08/22	2	31.75	1	32.25	30.80	1	4,316	0.02%
2019/08/21	0	0.00	1	33.80	34.00	-1	3,965	-0.03%
2019/08/20	0	0.00	10.9	33.74	33.60	-10.9	3,970	-0.27%
2019/08/16	1	32.80	0	0.00	32.80	1	4,127	0.02%
2019/08/15	6	33.00	0	0.00	32.50	6	4,190	0.14%
2019/08/13	0	0.00	5	31.45	32.35	-5	4,226	-0.12%
2019/08/12	4	32.25	0	0.00	32.25	4	4,264	0.09%
2019/08/08	1	31.85	0	0.00	32.00	1	4,308	0.02%
2019/07/23	1	34.75	0	0.00	34.75	1	4,753	0.02%
2019/07/22	0	0.00	1	34.85	34.80	-1	4,803	-0.02%
2019/07/17	2	35.13	0	0.00	35.05	2	4,961	0.04%
2019/07/11	0	0.00	5	34.68	34.65	-5	5,449	-0.09%
2019/07/10	1	34.25	0	0.00	34.10	1	5,479	0.02%
2019/07/09	1	33.80	0	0.00	33.70	1	5,638	0.02%
2019/07/08	0	0.00	1	34.55	34.30	-1	5,725	-0.02%
2019/07/02	4	33.96	0	0.00	33.95	4	6,845	0.06%
2019/06/24	0	0.00	1	33.70	33.75	-1	7,343	-0.01%
2019/06/20	0	0.00	6	32.90	33.70	-6	7,327	-0.08%
2019/06/19	8	32.60	8	32.55	32.50	0	7,366	0.00%
2019/06/13	5	32.50	0	0.00	32.65	5	7,961	0.06%
2019/06/11	2	31.75	0	0.00	31.70	2	7,877	0.03%
2019/06/10	0	0.00	3	31.25	31.55	-3	8,020	-0.04%
2019/06/05	0	0.00	30	31.49	31.30	-30	8,334	-0.36%
2019/06/04	0	0.00	1	31.15	31.10	-1	8,331	-0.01%
2019/06/03	0	0.00	2	30.75	31.05	-2	8,323	-0.02%
2019/05/30	13	32.10	0	0.00	31.95	13	8,176	0.16%
2019/05/29	12	32.70	12	31.74	32.70	0	8,135	0.00%
2019/05/27	22	30.30	2	31.00	30.95	20	8,098	0.25%
2019/05/24	2	30.40	2	30.25	30.25	0	8,087	0.00%
2019/05/23	0	0.00	1	31.35	30.80	-1	8,036	-0.01%
2019/05/22	3	32.35	3	32.05	32.05	0	7,867	0.00%
2019/05/14	1	31.90	4	31.93	32.60	-3	7,996	-0.04%
2019/05/13	2	33.33	0	0.00	33.00	2	7,903	0.03%
2019/05/09	1	35.35	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.50	0	0.00	36.60	1	7,993	0.01%
2019/05/06	2	37.15	1	36.75	36.70	1	8,284	0.01%
2019/05/03	1	37.25	0	0.00	37.90	1	8,241	0.01%
2019/04/26	4	37.43	4	37.00	37.00	0	8,183	0.00%
2019/04/25	1	37.85	0	0.00	37.85	1	8,169	0.01%
2019/04/24	0	0.00	1	37.75	37.55	-1	8,154	-0.01%
2019/04/23	8	37.67	4	37.28	37.80	4	8,109	0.05%
2019/04/22	9	38.07	39	38.12	37.80	-30	8,045	-0.37%
2019/04/18	1	37.95	2	38.03	37.35	-1	7,983	-0.01%
2019/04/17	32	37.96	2	38.05	37.50	30	7,919	0.38%
2019/04/16	1	37.50	2	37.50	37.35	-1	7,788	-0.01%
2019/04/15	0	0.00	2	37.00	37.15	-2	7,682	-0.03%
2019/04/12	2	36.40	0	0.00	36.30	2	7,588	0.03%
2019/04/11	2	37.08	0	0.00	36.20	2	7,488	0.03%
2019/04/10	3	37.72	2	37.68	37.25	1	7,275	0.01%
2019/04/09	6	36.71	7	36.91	37.20	-1	6,956	-0.01%
2019/04/08	1	35.60	2	35.95	35.95	-1	6,570	-0.02%
2019/04/03	0	0.00	1	34.50	34.50	-1	6,398	-0.02%
2019/04/02	0	0.00	2	34.50	34.15	-2	6,334	-0.03%
2019/04/01	4	34.03	1	34.50	33.95	3	6,285	0.05%
2019/03/29	1	34.05	3	34.72	34.50	-2	6,158	-0.03%
2019/03/25	0	0.00	7	33.28	33.75	-7	6,341	-0.11%
2019/03/22	8	34.55	7	34.59	33.80	1	6,338	0.02%
2019/03/21	13	35.49	11	35.38	35.10	2	6,491	0.03%
2019/03/20	5	34.40	10	34.18	34.55	-5	7,202	-0.07%
2019/03/18	2	34.60	0	0.00	34.10	2	7,276	0.03%
2019/03/14	2	33.75	1	33.70	33.60	1	7,304	0.01%
2019/03/13	7	34.36	4	34.45	34.05	3	7,331	0.04%
2019/03/12	6	34.24	6	34.50	34.70	0	7,213	0.00%
2019/02/27	3	31.80	4	31.90	32.25	-1	7,836	-0.01%
2019/02/26	0	0.00	10	33.00	32.20	-10	8,037	-0.12%
2019/02/21	0	0.00	4	32.95	33.10	-4	8,252	-0.05%
2019/02/20	2	33.43	1	33.20	33.10	1	8,506	0.01%
2019/02/19	1	32.25	3	33.00	33.00	-2	8,725	-0.02%
2019/02/18	4	31.61	5	31.93	32.00	-1	8,776	-0.01%
2019/02/15	6	32.83	6	32.45	32.45	0	8,974	0.00%
2019/02/14	7	33.50	6	32.95	32.95	1	9,148	0.01%
2019/02/13	1	32.85	0	0.00	33.00	1	9,185	0.01%
2019/02/12	8	32.46	5	32.55	32.40	3	9,372	0.03%
2019/01/30	10	32.40	0	0.00	32.15	10	9,556	0.10%
2019/01/29	7	32.26	7	32.45	32.45	0	9,548	0.00%
2019/01/28	3	32.10	1	31.95	32.10	2	9,420	0.02%
2019/01/24	0	0.00	1	30.10	29.90	-1	9,306	-0.01%
2019/01/18	5	29.10	5	29.38	29.55	0	9,444	0.00%
2019/01/17	1	29.60	0	0.00	29.20	1	9,525	0.01%
2019/01/16	6	29.78	6	29.95	29.85	0	9,492	0.00%
2019/01/15	0	0.00	1	30.40	30.30	-1	9,452	-0.01%
2019/01/11	5	30.09	4	29.43	29.55	1	9,515	0.01%
2019/01/09	0	0.00	10	30.43	30.55	-10	9,464	-0.11%
2019/01/08	3	30.15	3	30.50	29.80	0	9,483	0.00%
2019/01/07	0	0.00	5	29.70	29.60	-5	9,469	-0.05%
2019/01/04	19	29.33	12	29.00	29.00	7	9,580	0.07%
2019/01/03	9	30.62	9	30.62	30.30	0	9,665	0.00%
2018/12/28	9	30.31	13	30.21	30.15	-4	9,760	-0.04%
2018/12/27	18	30.54	6	30.25	30.25	12	9,932	0.12%
2018/12/26	2	30.70	2	30.90	30.25	0	9,965	0.00%
2018/12/25	5	30.05	5	30.25	30.25	0	10,109	0.00%
2018/12/24	5	30.45	5	30.30	30.30	0	10,397	0.00%
2018/12/21	2	30.10	10	30.50	30.50	-8	10,443	-0.08%
2018/12/20	8	30.45	6	30.97	29.70	2	10,349	0.02%
2018/12/17	5	32.05	5	32.20	32.20	0	10,053	0.00%
2018/12/14	13	32.76	8	31.85	31.85	5	10,062	0.05%
2018/12/13	7	34.80	13	35.70	33.50	-6	9,881	-0.06%
2018/12/12	0	0.00	8	32.48	32.60	-8	8,813	-0.09%
2018/12/11	4	32.10	7	32.21	32.00	-3	8,820	-0.03%
2018/12/10	3	30.77	0	0.00	30.70	3	8,730	0.03%
2018/12/07	12	31.58	2	31.88	31.80	10	8,751	0.11%
2018/12/06	0	0.00	10	31.10	31.70	-10	8,775	-0.11%
2018/12/04	11	33.59	6	33.44	33.45	5	8,873	0.06%
2018/12/03	3	33.30	4	33.09	33.50	-1	8,805	-0.01%
2018/11/30	0	0.00	5	31.85	31.70	-5	8,545	-0.06%
2018/11/29	8	31.69	9	32.21	31.50	-1	8,644	-0.01%
2018/11/28	37	31.81	30	31.80	31.80	7	8,697	0.08%
2018/11/27	6	31.60	6	31.99	32.40	0	8,626	0.00%
2018/11/26	7	30.46	4	30.74	31.45	3	8,659	0.03%
2018/11/23	18	30.42	18	29.87	29.85	0	8,610	0.00%
2018/11/22	2	32.05	1	31.50	31.50	1	8,498	0.01%
2018/11/21	3	30.80	3	31.05	32.25	0	8,561	0.00%
2018/11/20	4	31.48	5	31.86	31.60	-1	8,677	-0.01%
2018/11/19	13	32.17	15	32.11	32.00	-2	8,643	-0.02%
2018/11/16	12	31.45	10	32.24	32.00	2	8,521	0.02%
2018/11/15	11	30.55	12	30.63	30.40	-1	8,445	-0.01%
2018/11/14	3	29.65	5	30.04	30.40	-2	8,442	-0.02%
2018/11/13	5	28.04	3	27.40	29.30	2	8,313	0.02%
2018/11/12	20	28.75	6	28.20	28.20	14	8,185	0.17%
2018/11/09	1	28.00	1	28.30	28.30	0	8,118	0.00%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/02	0	0.00	1	26.70	26.30	-1	8,026	-0.01%
2018/11/01	2	25.00	2	25.20	25.30	0	7,918	0.00%
2018/10/31	0	0.00	1	24.30	24.40	-1	7,903	-0.01%
2018/10/25	11	22.55	10	22.25	22.45	1	8,115	0.01%
2018/10/22	1	24.20	2	24.38	24.40	-1	8,349	-0.01%
2018/10/19	5	23.55	5	23.70	23.90	0	8,859	0.00%
2018/10/17	2	23.98	0	0.00	23.70	2	8,998	0.02%
2018/10/12	0	0.00	5	23.91	24.00	-5	9,258	-0.05%
2018/10/11	1	23.60	1	24.15	23.60	0	9,310	0.00%
2018/10/04	0	0.00	1	27.85	28.00	-1	10,587	-0.01%
2018/10/03	2	28.13	3	28.35	28.20	-1	11,209	-0.01%
2018/10/02	17	29.92	12	28.68	28.95	5	11,130	0.04%
2018/09/27	1	31.60	1	31.80	31.80	0	10,889	0.00%
2018/09/25	2	31.30	0	0.00	31.30	2	10,826	0.02%
2018/09/21	0	0.00	2	31.00	31.05	-2	10,816	-0.02%
2018/09/20	5	31.60	5	31.40	31.55	0	10,780	0.00%
2018/09/19	6	31.80	11	31.55	31.30	-5	10,761	-0.05%
2018/09/18	2	31.95	2	32.20	32.00	0	10,667	0.00%
2018/09/17	5	32.03	3	32.15	32.00	2	10,634	0.02%
2018/09/05	5	34.50	5	34.55	34.50	0	10,714	0.00%
2018/09/03	1	36.70	0	0.00	35.80	1	10,587	0.01%
2018/08/31	10	36.99	0	0.00	36.70	10	10,639	0.09%
2018/08/30	1	36.20	2	36.20	36.20	-1	10,625	-0.01%
2018/08/29	53.2	36.25	50	35.94	35.70	3.2	10,814	0.03%
2018/08/27	21	35.38	20	35.63	35.15	1	10,920	0.01%
2018/08/24	1	33.80	1	34.05	33.80	0	10,953	0.00%
2018/08/23	3	33.78	7	34.07	34.10	-4	10,966	-0.04%
2018/08/22	12	33.98	7	33.88	33.75	5	10,906	0.05%
2018/08/21	7	34.67	7	34.89	35.40	0	11,046	0.00%
2018/08/20	3	35.38	6	35.01	34.50	-3	11,315	-0.03%
2018/08/17	11	36.75	11	36.20	36.00	0	11,326	0.00%
2018/08/16	3	36.73	4	36.98	36.65	-1	11,348	-0.01%
2018/08/15	1	38.00	2	37.85	37.90	-1	11,589	-0.01%
2018/08/14	1	35.85	2	36.15	36.85	-1	12,134	-0.01%
2018/08/13	6	36.17	7	35.04	35.50	-1	12,287	-0.01%
2018/08/10	1	38.70	4	38.06	37.55	-3	12,187	-0.02%
2018/08/09	3	39.13	2	38.90	38.60	1	12,281	0.01%
2018/08/08	14	39.17	12	38.76	38.60	2	12,387	0.02%
2018/08/07	6	38.53	8	38.54	38.85	-2	12,422	-0.02%
2018/08/06	4	38.53	2	38.50	38.35	2	12,517	0.02%
2018/08/03	4	37.94	1	37.90	39.00	3	12,550	0.02%
2018/08/02	5	38.00	14	37.83	37.65	-9	12,638	-0.07%
2018/08/01	1	39.35	0	0.00	39.10	1	12,681	0.01%
2018/07/31	0	0.00	2	38.95	39.25	-2	12,843	-0.02%
2018/07/30	8	39.91	6	39.03	38.85	2	13,019	0.02%
2018/07/27	8	40.45	2	40.20	40.05	6	12,973	0.05%
2018/07/26	1	40.05	7	40.18	40.70	-6	12,803	-0.05%
2018/07/25	6	38.63	6	38.01	37.90	0	12,359	0.00%
2018/07/20	5	37.35	9	38.84	38.35	-4	12,460	-0.03%
2018/07/19	0	0.00	1	37.90	37.15	-1	12,298	-0.01%
2018/07/18	2	38.33	4	38.41	37.80	-2	12,405	-0.02%
2018/07/17	5	38.58	3	38.75	38.90	2	12,362	0.02%
2018/07/16	5	38.32	8	38.88	38.65	-3	12,343	-0.02%
2018/07/13	23	37.82	18	37.28	37.05	5	11,991	0.04%
2018/07/12	63	37.55	73	37.49	37.55	-10	11,975	-0.08%
2018/07/11	12	36.75	6	36.46	37.15	6	11,380	0.05%
2018/07/10	0	0.00	3	33.22	33.80	-3	10,879	-0.03%
2018/07/06	1	31.70	0	0.00	31.20	1	11,464	0.01%
2018/07/03	0	0.00	1	32.30	32.10	-1	13,006	-0.01%
2018/07/02	1	33.60	20	33.28	33.10	-19	13,314	-0.14%
2018/06/29	5	34.10	6	33.97	33.90	-1	13,399	-0.01%
2018/06/28	5	33.10	5	33.70	33.70	0	13,502	0.00%
2018/06/27	2	33.23	0	0.00	32.90	2	13,814	0.01%
2018/06/25	5	34.05	7	34.99	33.80	-2	13,903	-0.01%
2018/06/22	9	33.56	6	33.24	33.20	3	13,990	0.02%
2018/06/21	0	0.00	3	33.43	33.50	-3	14,047	-0.02%
2018/06/19	7	34.26	0	0.00	33.75	7	14,119	0.05%
2018/06/15	16	35.58	17	35.39	35.20	-1	14,158	-0.01%
2018/06/14	2	34.90	0	0.00	34.85	2	14,071	0.01%
2018/06/13	6	35.01	1	34.80	34.70	5	14,041	0.04%
2018/06/12	22	35.77	20	36.05	35.45	2	14,084	0.01%
2018/06/11	10	35.85	10	35.40	35.40	0	13,952	0.00%
2018/06/08	6	35.52	5	35.85	35.85	1	13,940	0.01%
2018/06/07	0	0.00	3	35.25	35.20	-3	13,820	-0.02%
2018/06/06	20	35.80	0	0.00	35.70	20	13,746	0.15%
2018/06/05	0	0.00	1	35.95	35.75	-1	13,586	-0.01%
2018/06/04	0	0.00	10	36.65	36.30	-10	13,518	-0.07%
2018/06/01	0	0.00	3	35.92	36.20	-3	13,373	-0.02%
2018/05/31	1	34.25	1	35.00	34.25	0	13,216	0.00%
2018/05/30	10	34.35	0	0.00	34.40	10	13,214	0.08%
2018/05/29	41	36.10	31	35.32	35.20	10	13,382	0.07%
2018/05/28	11	34.68	16	35.00	34.90	-5	13,185	-0.04%
2018/05/25	10	33.88	5	33.10	33.10	5	12,886	0.04%
2018/05/24	9	34.11	9	34.15	34.00	0	12,837	0.00%
2018/05/23	21	34.33	22	34.06	34.05	-1	12,805	-0.01%
2018/05/22	6	34.31	5	34.40	35.20	1	12,626	0.01%
2018/05/21	1	30.90	2	31.40	32.00	-1	12,098	-0.01%
2018/05/18	5	31.35	5	30.60	30.60	0	11,960	0.00%
2018/05/17	8	30.88	2	30.98	30.85	6	11,992	0.05%
2018/05/16	38	32.19	36	31.52	31.50	2	12,003	0.02%
2018/05/15	5	32.15	6	31.94	31.90	-1	12,099	-0.01%
2018/05/14	1	31.75	1	32.20	31.75	0	12,428	0.00%
2018/05/11	12	31.72	11	31.55	31.50	1	12,508	0.01%
2018/05/10	33	32.13	21	32.51	32.20	12	12,735	0.09%
2018/05/09	22	31.24	21	31.40	31.40	1	13,108	0.01%
2018/05/08	32	31.40	31	31.80	31.55	1	14,501	0.01%
2018/05/07	1	31.80	1	31.65	31.20	0	14,808	0.00%
2018/05/04	0	0.00	2	33.60	33.10	-2	14,713	-0.01%
2018/05/02	0	0.00	2	33.43	33.00	-2	14,712	-0.01%
2018/04/30	0	0.00	1	33.35	33.05	-1	14,683	-0.01%
2018/04/27	1	32.70	5	32.68	32.30	-4	14,913	-0.03%
2018/04/26	0	0.00	1	33.00	32.00	-1	15,227	-0.01%
2018/04/25	1	34.50	1	34.75	34.50	0	15,131	0.00%
2018/04/24	2	34.53	2	34.75	34.00	0	15,052	0.00%
2018/04/23	0	0.00	1	35.00	33.60	-1	14,844	-0.01%
2018/04/20	0	0.00	1	35.35	34.65	-1	14,749	-0.01%
2018/04/19	4	35.10	1	35.00	35.00	3	14,655	0.02%
2018/04/18	3	35.07	0	0.00	34.70	3	14,658	0.02%
2018/04/17	5	35.94	2	35.90	35.50	3	14,648	0.02%
2018/04/16	1	36.95	3	36.80	37.60	-2	14,689	-0.01%
2018/04/13	4	36.13	0	0.00	36.30	4	14,611	0.03%
2018/04/12	0	0.00	10	36.54	36.20	-10	14,567	-0.07%
2018/04/11	14	36.91	43	38.71	35.30	-29	14,156	-0.20%
2018/04/10	6	38.25	5	38.73	38.20	1	13,821	0.01%
2018/04/03	2	46.60	0	0.00	45.00	2	13,180	0.02%
2018/04/02	7	49.35	0	0.00	48.95	7	12,886	0.05%
2018/03/31	2	50.20	0	0.00	49.80	2	12,835	0.02%
2018/03/30	1	48.30	3	50.00	50.00	-2	12,756	-0.02%
2018/03/28	0	0.00	5	48.95	48.90	-5	12,459	-0.04%
2018/03/27	0	0.00	1	49.15	49.85	-1	12,570	-0.01%
2018/03/26	0	0.00	2	48.30	48.40	-2	12,396	-0.02%
2018/03/22	11	48.66	4	48.30	48.55	7	12,284	0.06%
2018/03/21	2	48.55	8	49.05	48.50	-6	12,226	-0.05%
2018/03/20	0	0.00	1	47.05	47.60	-1	12,144	-0.01%
2018/03/16	3	46.37	1	46.45	47.10	2	12,420	0.02%
2018/03/15	1	45.00	1	45.40	45.25	0	12,521	0.00%
2018/03/12	1	45.80	0	0.00	45.60	1	13,218	0.01%
2018/03/09	5	45.70	5	45.70	45.95	0	13,279	0.00%
2018/03/07	5	44.45	0	0.00	44.15	5	13,213	0.04%
2018/03/06	1	44.35	6	45.30	45.50	-5	13,345	-0.04%
2018/03/02	7	44.14	2	44.55	44.55	5	13,462	0.04%
2018/03/01	2	46.33	2	46.45	46.10	0	13,309	0.00%
2018/02/27	0	0.00	1	48.20	47.25	-1	13,353	-0.01%
2018/02/26	1	47.80	0	0.00	47.60	1	13,472	0.01%
2018/02/23	1	48.05	0	0.00	47.80	1	13,931	0.01%
2018/02/22	10	48.74	2	49.13	48.10	8	14,128	0.06%
2018/02/21	1	48.30	1	48.60	50.50	0	14,260	0.00%
2018/02/12	10	46.45	10	46.15	46.15	0	14,596	0.00%
2018/02/09	0	0.00	1	45.50	46.50	-1	15,312	-0.01%
2018/02/08	0	0.00	6	47.22	47.50	-6	16,522	-0.04%
2018/02/07	2	48.50	0	0.00	49.00	2	17,249	0.01%
2018/02/06	1	47.50	1	46.50	46.50	0	17,155	0.00%
2018/02/05	4	48.13	4	47.60	48.50	0	16,883	0.00%
2018/02/02	2	50.35	4	50.20	49.70	-2	16,783	-0.01%
2018/02/01	16	51.96	28	51.91	51.40	-12	16,594	-0.07%
2018/01/31	24	55.25	16	53.86	53.10	8	16,249	0.05%
2018/01/30	4	53.20	13	54.04	53.10	-9	14,707	-0.06%
2018/01/25	1	50.00	3	49.82	49.50	-2	14,094	-0.01%
2018/01/24	0	0.00	1	51.00	51.20	-1	14,062	-0.01%
2018/01/23	19	53.77	18	51.36	50.30	1	14,143	0.01%
2018/01/22	8	51.56	3	51.37	53.40	5	13,899	0.04%
2018/01/19	0	0.00	1	48.45	48.80	-1	13,640	-0.01%
2018/01/18	1	48.60	2	47.70	47.35	-1	13,612	-0.01%
2018/01/17	0	0.00	2	48.80	48.30	-2	13,689	-0.01%
2018/01/16	1	48.10	1	48.40	48.15	0	13,914	0.00%
2018/01/12	1	49.90	2	50.40	49.95	-1	13,983	-0.01%
2018/01/11	22	50.73	20	49.45	49.45	2	13,887	0.01%
2018/01/10	2	49.03	1	48.50	49.40	1	13,737	0.01%
2018/01/09	0	0.00	1	46.85	46.90	-1	13,549	-0.01%
2018/01/08	2	47.15	0	0.00	47.50	2	13,458	0.01%
2018/01/03	0	0.00	1	45.95	46.35	-1	13,721	-0.01%