元太 (8069)-元大-桃園券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.2	218.50	1	220.00	217.50	2.2	8,148	0.03%
2024/05/02	1	216.00	0	0.00	216.00	1	8,247	0.01%
2024/04/30	13.2	214.95	9	212.94	210.00	4.2	8,213	0.05%
2024/04/29	21.1	222.14	16	221.09	220.50	5.1	8,180	0.06%
2024/04/26	21	227.60	30.1	230.44	227.50	-9.1	8,103	-0.11%
2024/04/25	12.1	213.27	3	216.67	216.50	9.1	8,015	0.11%
2024/04/24	1.3	209.45	1	214.00	209.00	0.3	7,906	0.00%
2024/04/22	3	207.00	1	214.50	207.00	2	7,885	0.03%
2024/04/19	2	216.75	1	215.00	215.00	1	7,795	0.01%
2024/04/18	0.1	226.50	4	232.00	225.50	-3.9	7,695	-0.05%
2024/04/17	32.1	228.97	5	231.00	229.00	27.1	7,574	0.36%
2024/04/16	0	0.00	1.1	239.22	237.00	-1.1	7,500	-0.01%
2024/04/15	6	241.92	1	242.50	241.00	5	7,467	0.07%
2024/04/12	1	242.50	8	240.63	245.00	-7	7,483	-0.09%
2024/04/11	0	241.50	0	238.50	242.00	0	7,431	0.00%
2024/04/10	6	234.50	0	239.67	240.00	6	7,391	0.08%
2024/04/09	0	229.00	0	228.50	231.00	0	7,358	0.00%
2024/04/08	0.1	234.00	0.1	232.50	232.00	0	7,348	0.00%
2024/04/02	0.3	230.00	1	230.00	230.00	-0.7	7,325	-0.01%
2024/03/29	0.4	228.00	0	0.00	229.00	0.4	7,556	0.01%
2024/03/28	1.2	227.50	1	229.50	227.00	0.2	7,624	0.00%
2024/03/27	6.5	227.96	5	230.00	228.00	1.5	7,924	0.02%
2024/03/26	0	233.00	0	0.00	229.50	0	7,926	0.00%
2024/03/25	1	234.00	1	238.00	237.00	0	7,892	0.00%
2024/03/22	0	237.00	0	0.00	236.50	0	7,858	0.00%
2024/03/21	3	239.83	2	236.75	236.50	1	7,785	0.01%
2024/03/20	4	239.25	4	239.63	238.50	0	7,913	0.00%
2024/03/19	5	239.90	5	242.00	239.50	0	7,963	0.00%
2024/03/18	1	244.00	2	240.50	244.50	-1	7,934	-0.01%
2024/03/15	1	237.00	2	234.50	234.00	-1	7,914	-0.01%
2024/03/14	2	233.50	2	233.00	235.50	0	7,900	0.00%
2024/03/13	1.1	230.46	2	236.25	230.50	-0.9	7,846	-0.01%
2024/03/12	2	236.01	1	231.50	236.00	1	7,793	0.01%
2024/03/11	11	222.63	11	226.50	229.50	0	7,722	0.00%
2024/03/08	62.1	229.71	61.1	223.13	222.50	1	7,635	0.01%
2024/03/07	1.1	238.78	1.4	236.81	240.00	-0.3	7,314	0.00%
2024/03/06	2	243.25	2.3	241.00	241.00	-0.3	7,264	0.00%
2024/03/05	2.6	240.94	3	240.67	241.00	-0.4	7,259	-0.01%
2024/03/04	1.2	246.33	2.1	247.48	246.50	-0.9	7,191	-0.01%
2024/03/01	5	245.80	11.3	249.65	253.00	-6.3	7,109	-0.09%
2024/02/29	5	241.90	13.3	240.03	246.00	-8.2	6,948	-0.12%
2024/02/27	0	223.98	1.6	230.35	230.00	-1.5	6,664	-0.02%
2024/02/26	29.4	223.83	24	223.50	223.50	5.4	6,590	0.08%
2024/02/23	10	232.65	10.2	233.67	231.50	-0.2	6,505	0.00%
2024/02/22	7	229.86	7	231.78	233.00	0	6,498	0.00%
2024/02/21	2	231.25	3.3	231.54	232.00	-1.3	6,489	-0.02%
2024/02/20	5	224.10	14.1	226.00	228.50	-9.1	6,446	-0.14%
2024/02/19	7.1	223.27	4	223.25	223.00	3.1	6,536	0.05%
2024/02/16	8.1	227.43	14.7	228.73	226.00	-6.6	6,577	-0.10%
2024/02/15	2	227.50	8.1	227.88	229.00	-6	6,481	-0.09%
2024/02/05	9	214.89	7	215.00	217.00	2	6,278	0.03%
2024/02/02	21	216.25	13	213.62	214.00	8	6,223	0.13%
2024/02/01	6	214.00	21	210.81	213.50	-15	6,168	-0.24%
2024/01/31	18.1	213.51	13	210.39	208.00	5.1	6,050	0.08%
2024/01/30	10.3	213.88	9	212.00	212.00	1.3	5,985	0.02%
2024/01/29	26	214.23	23.3	214.85	216.00	2.7	5,987	0.05%
2024/01/26	39	213.68	44.5	216.58	217.00	-5.5	5,799	-0.10%
2024/01/25	0	0.00	3.3	199.62	200.50	-3.3	5,280	-0.06%
2024/01/24	2.3	198.34	0	0.00	193.50	2.3	5,127	0.04%
2024/01/23	0	0.00	2.2	194.64	195.50	-2.2	5,071	-0.04%
2024/01/22	2	188.50	2	188.00	187.50	0	4,994	0.00%
2024/01/18	0.1	187.00	1.2	185.83	185.00	-1.1	4,944	-0.02%
2024/01/17	2.2	182.91	1	182.00	182.50	1.2	4,926	0.02%
2024/01/16	0	0.00	0.2	185.50	186.00	-0.2	4,946	0.00%
2024/01/15	0.1	188.50	0	0.00	187.00	0.1	5,088	0.00%
2024/01/12	1	186.50	3	187.50	187.50	-2	5,205	-0.04%
2024/01/10	0.1	185.00	1	185.00	187.00	-0.9	5,293	-0.02%
2024/01/08	2.4	194.16	2	194.26	192.00	0.3	5,267	0.01%
2024/01/05	0.1	190.00	0	190.50	189.50	0	5,249	0.00%
2024/01/04	4	189.12	9	187.22	188.00	-5	5,308	-0.09%
2024/01/03	2.2	190.68	0	0.00	189.50	2.2	5,427	0.04%
2024/01/02	1	194.50	1.5	196.47	195.00	-0.5	5,495	-0.01%
2023/12/29	0	0.00	1	198.02	197.00	-1	5,531	-0.02%
2023/12/28	6.2	201.22	6.1	201.41	201.50	0.1	5,510	0.00%
2023/12/27	51.5	202.38	53.5	200.97	203.00	-2	5,510	-0.04%
2023/12/26	1	193.50	2	195.25	193.50	-1	5,340	-0.02%
2023/12/25	24.3	199.22	10.4	198.92	197.00	13.9	5,297	0.26%
2023/12/22	12.1	192.81	18.3	195.17	197.00	-6.2	5,205	-0.12%
2023/12/21	0.2	181.50	4	181.38	182.00	-3.8	4,892	-0.08%
2023/12/20	0.2	180.50	3.8	180.37	181.00	-3.7	4,888	-0.07%
2023/12/19	4.1	178.38	0.1	179.00	177.00	4	4,911	0.08%
2023/12/18	2	178.75	0.1	178.50	178.50	1.9	4,963	0.04%
2023/12/15	0	0.00	2.2	181.05	180.00	-2.2	5,028	-0.04%
2023/12/14	4.1	178.90	0	0.00	181.00	4.1	4,950	0.08%
2023/12/13	0	0.00	3	176.50	176.50	-3	4,892	-0.06%
2023/12/12	2	175.50	6	175.25	174.50	-4	4,944	-0.08%
2023/12/08	1	179.00	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0	0.00	0.1	180.50	180.50	-0.1	5,225	0.00%
2023/12/06	1.1	178.42	1	178.00	178.00	0.1	5,273	0.00%
2023/12/04	0	0.00	1	183.00	181.00	-1	5,328	-0.02%
2023/12/01	2	180.75	2	183.25	180.50	0	5,345	0.00%
2023/11/30	1	179.00	0	0.00	183.00	1	5,332	0.02%
2023/11/29	2	178.25	4	178.00	178.50	-2	5,283	-0.04%
2023/11/28	5	175.50	0	0.00	175.50	5	5,343	0.09%
2023/11/27	4.1	174.49	0	0.00	173.50	4.1	5,373	0.08%
2023/11/24	3	176.67	0	0.00	175.50	3	5,422	0.06%
2023/11/22	1	176.00	0	0.00	177.50	1	5,418	0.02%
2023/11/21	6.1	176.92	1	178.50	176.00	5.1	5,460	0.09%
2023/11/20	7	178.07	2	178.25	177.50	5	5,505	0.09%
2023/11/17	4.3	179.82	4	179.75	181.00	0.3	5,543	0.00%
2023/11/16	2	180.50	4	179.75	180.50	-2	5,583	-0.04%
2023/11/15	0.5	179.99	15	180.33	180.00	-14.5	5,481	-0.27%
2023/11/14	1	175.50	0	0.00	175.00	1	5,551	0.02%
2023/11/13	1	175.00	2	175.25	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	1.2	174.42	173.50	-1.2	6,445	-0.02%
2023/11/09	7	169.07	12	171.79	172.50	-5	6,645	-0.08%
2023/11/08	0	0.00	6	170.58	171.00	-6	6,735	-0.09%
2023/11/07	15	169.47	2.2	168.50	168.50	12.8	6,755	0.19%
2023/11/06	3.1	174.89	2	180.25	173.00	1.1	6,738	0.02%
2023/11/03	0	173.00	3	173.00	173.50	-3	6,673	-0.04%
2023/11/02	0	0.00	1	172.50	172.00	-1	6,707	-0.01%
2023/11/01	2	169.25	2	169.00	169.00	0	6,822	0.00%
2023/10/31	0.4	169.00	0	0.00	168.00	0.4	6,916	0.01%
2023/10/30	1	168.50	1.8	169.72	169.00	-0.8	7,005	-0.01%
2023/10/27	0	170.00	1	170.00	169.50	-1	7,071	-0.01%
2023/10/26	3	169.33	0	0.00	167.00	3	7,216	0.04%
2023/10/25	0.3	172.50	9	172.28	173.00	-8.7	7,299	-0.12%
2023/10/24	1	168.00	0	0.00	170.00	1	7,342	0.01%
2023/10/23	9.3	167.99	0	0.00	168.00	9.3	7,307	0.13%
2023/10/20	2	173.01	0.8	174.78	173.00	1.2	7,205	0.02%
2023/10/19	11	178.05	0	0.00	178.50	11	7,130	0.15%
2023/10/18	0	179.50	10	180.00	180.00	-10	7,122	-0.14%
2023/10/17	1.1	179.09	0	0.00	178.50	1.1	7,183	0.02%
2023/10/16	2.1	181.53	0	0.00	179.00	2.1	7,225	0.03%
2023/10/13	1	182.50	1	184.50	183.50	0	7,266	0.00%
2023/10/12	2	181.50	6	184.33	185.00	-4	7,245	-0.06%
2023/10/11	6	179.25	4	181.75	181.00	2	7,233	0.03%
2023/10/06	4	184.38	4.2	184.10	182.00	-0.2	7,202	0.00%
2023/10/05	0	0.00	3	182.67	182.50	-3	7,158	-0.04%
2023/10/04	11.1	178.00	3	178.63	178.00	8.1	7,171	0.11%
2023/10/03	2	180.02	1.1	181.91	179.50	0.9	7,188	0.01%
2023/09/28	0	0.00	1	179.50	179.50	-1	7,258	-0.01%
2023/09/27	1	177.50	1	179.00	178.50	0	7,294	0.00%
2023/09/26	2.4	178.34	0	0.00	177.50	2.4	7,325	0.03%
2023/09/25	0	0.00	1	182.01	182.00	-1	7,373	-0.01%
2023/09/22	4.5	176.50	8.3	178.37	179.50	-3.8	7,489	-0.05%
2023/09/21	1.2	178.31	0	0.00	178.00	1.2	7,579	0.02%
2023/09/20	2.2	183.82	0	0.00	180.00	2.2	7,664	0.03%
2023/09/19	1	182.02	21	182.88	181.00	-20	7,767	-0.26%
2023/09/18	1	178.00	0	179.25	178.50	1	8,282	0.01%
2023/09/15	5.2	180.94	0	0.00	180.00	5.2	8,323	0.06%
2023/09/14	1.3	183.00	8	182.19	182.50	-6.7	8,376	-0.08%
2023/09/13	2	175.50	3.2	175.38	174.00	-1.2	8,346	-0.01%
2023/09/12	15.2	175.65	2	173.00	172.00	13.2	8,365	0.16%
2023/09/11	2	178.50	1.1	178.57	178.50	1	8,287	0.01%
2023/09/08	8.5	179.70	2.2	179.55	179.50	6.3	8,389	0.08%
2023/09/07	5	185.50	5.3	184.24	183.50	-0.3	8,546	0.00%
2023/09/06	0	0.00	2	187.00	186.50	-2	8,648	-0.02%
2023/09/05	2	185.75	3	185.17	185.00	-1	8,865	-0.01%
2023/09/04	5	185.10	0	0.00	184.00	5	8,982	0.06%
2023/09/01	6.2	188.05	18	185.81	188.00	-11.8	9,011	-0.13%
2023/08/31	1	182.50	0	0.00	182.50	1	9,077	0.01%
2023/08/30	13.1	183.43	2	184.25	182.50	11.1	9,211	0.12%
2023/08/29	7.1	183.57	6	182.83	184.50	1.1	9,456	0.01%
2023/08/28	2	181.00	3	181.33	181.50	-1	9,482	-0.01%
2023/08/25	7.2	181.08	4	183.50	181.00	3.2	9,562	0.03%
2023/08/24	4	185.50	3	185.33	185.00	1	9,619	0.01%
2023/08/23	6	179.92	5	180.60	180.00	1	9,749	0.01%
2023/08/22	4	180.50	4	181.00	181.00	0	9,975	0.00%
2023/08/21	6.4	180.69	4	181.88	179.50	2.4	9,991	0.02%
2023/08/18	2.2	181.23	3	181.33	181.00	-0.9	10,044	-0.01%
2023/08/17	14.2	180.82	15.1	181.36	183.50	-0.9	9,996	-0.01%
2023/08/16	15.7	195.25	7.1	197.18	191.00	8.6	9,513	0.09%
2023/08/15	9	204.68	4	204.88	202.50	5	9,446	0.05%
2023/08/14	1.2	200.03	1	201.50	201.00	0.2	9,624	0.00%
2023/08/11	1.3	207.58	3	203.50	204.50	-1.7	9,901	-0.02%
2023/08/10	3	211.99	4.5	209.11	208.50	-1.5	10,024	-0.01%
2023/08/09	2.6	222.13	0	0.00	218.00	2.6	9,974	0.03%
2023/08/08	1	226.00	1	227.00	225.50	0	10,000	0.00%
2023/08/07	1	225.00	2.1	227.49	228.00	-1.1	9,996	-0.01%
2023/08/04	2	217.01	1	218.50	217.50	1	9,939	0.01%
2023/08/02	5	223.90	4	223.25	220.50	1	9,958	0.01%
2023/08/01	4	225.25	5	225.10	222.50	-1	10,227	-0.01%
2023/07/31	3	224.66	4	226.75	225.00	-1	10,323	-0.01%
2023/07/28	11	218.36	12	220.42	221.50	-1	10,400	-0.01%
2023/07/27	9	206.72	12	209.83	213.00	-3	10,711	-0.03%
2023/07/26	1.1	206.64	1	210.46	208.50	0.1	11,395	0.00%
2023/07/25	5	207.00	4	208.63	208.00	1	11,620	0.01%
2023/07/24	2	207.75	2	208.50	208.50	0	11,671	0.00%
2023/07/21	2	212.50	5	215.10	215.00	-3	11,738	-0.03%
2023/07/20	6.2	218.57	6	214.08	213.00	0.2	11,800	0.00%
2023/07/19	5	222.90	5	222.40	219.00	0	11,899	0.00%
2023/07/18	6	220.08	5	221.60	222.00	1	12,083	0.01%
2023/07/17	2	218.75	10	221.50	218.50	-8	12,170	-0.07%
2023/07/14	4	222.63	1	220.50	220.50	3	12,292	0.02%
2023/07/13	2	224.00	6	222.83	221.00	-4	12,382	-0.03%
2023/07/12	12	220.29	0	0.00	221.50	12	12,447	0.10%
2023/07/11	2	216.75	1	222.00	222.00	1	12,582	0.01%
2023/07/10	5	212.61	5	214.10	212.00	0	12,593	0.00%
2023/07/07	3.1	213.66	3	215.50	212.50	0.1	12,723	0.00%
2023/07/06	1.2	220.41	2.3	216.91	216.50	-1.1	12,802	-0.01%
2023/07/05	1.2	225.50	1	223.50	223.50	0.2	13,110	0.00%
2023/07/04	0	0.00	1.1	226.77	224.50	-1.1	13,391	-0.01%
2023/07/03	12	225.58	7.2	224.87	224.50	4.8	13,818	0.03%
2023/06/30	5	219.36	11	222.59	225.00	-6	13,825	-0.04%
2023/06/29	5.1	217.14	9	218.89	220.50	-3.9	13,824	-0.03%
2023/06/28	9	211.00	13.1	214.42	215.00	-4.1	13,779	-0.03%
2023/06/27	18.3	212.80	13	212.15	211.50	5.3	13,714	0.04%
2023/06/26	24.4	206.53	19	208.05	207.50	5.4	13,656	0.04%
2023/06/21	3	224.50	6	223.17	222.00	-3	13,254	-0.02%
2023/06/20	8	223.44	15	224.97	227.00	-7	13,325	-0.05%
2023/06/19	1	228.03	0.3	230.00	227.50	0.7	13,442	0.01%
2023/06/16	2	228.51	9	232.22	228.50	-7	13,454	-0.05%
2023/06/15	23.5	232.79	17	231.35	231.00	6.5	13,434	0.05%
2023/06/14	10.1	233.91	7.1	235.56	235.00	3	13,455	0.02%
2023/06/13	24.3	237.14	29	236.88	241.00	-4.7	13,480	-0.03%
2023/06/12	10.3	226.55	10.3	228.96	226.50	0	13,457	0.00%
2023/06/09	8.2	225.58	12.6	226.44	227.00	-4.5	13,641	-0.03%
2023/06/08	27.3	219.27	22.1	216.50	216.00	5.2	13,800	0.04%
2023/06/07	4	223.01	3	225.00	226.50	1	14,437	0.01%
2023/06/06	2.2	224.52	4.2	225.10	224.50	-2	14,667	-0.01%
2023/06/05	9	220.61	8	221.19	222.50	1	14,787	0.01%
2023/06/02	8.1	216.57	48	216.46	218.00	-39.9	14,948	-0.27%
2023/06/01	1.1	205.73	0	0.00	209.00	1.1	15,102	0.01%
2023/05/31	1.5	207.57	0.2	207.02	207.00	1.3	15,223	0.01%
2023/05/30	4	207.38	3.2	207.27	205.50	0.8	15,284	0.01%
2023/05/29	4	206.00	1	207.00	205.00	3	15,377	0.02%
2023/05/26	4.2	207.44	9	209.04	211.00	-4.8	15,672	-0.03%
2023/05/25	3	200.33	3.1	202.98	204.00	-0.1	15,576	0.00%
2023/05/24	5.1	201.80	9	202.89	203.50	-4	15,794	-0.03%
2023/05/23	2.3	197.23	2	198.50	200.50	0.3	15,994	0.00%
2023/05/22	4.2	197.57	4	197.75	196.00	0.2	16,029	0.00%
2023/05/19	17	195.32	27.1	197.34	198.00	-10.1	16,148	-0.06%
2023/05/18	51	200.43	43	199.64	198.50	8	16,664	0.05%
2023/05/17	1.3	204.27	18	204.50	204.00	-16.7	16,424	-0.10%
2023/05/16	6	196.25	9	196.94	198.00	-3	16,328	-0.02%
2023/05/15	1	190.00	2	190.00	191.00	-1	16,291	-0.01%
2023/05/12	3.1	191.68	4	191.00	193.00	-1	16,487	-0.01%
2023/05/11	5	190.00	5	188.10	189.00	0	16,727	0.00%
2023/05/10	4	191.00	1	189.50	191.00	3	16,947	0.02%
2023/05/09	8	192.81	11.3	192.03	192.00	-3.3	17,073	-0.02%
2023/05/08	32.2	193.88	26.1	193.41	192.50	6.1	17,251	0.04%
2023/05/05	8.1	197.75	15	198.27	198.00	-6.9	17,369	-0.04%
2023/05/04	13.1	197.53	9	197.61	196.50	4.1	18,012	0.02%
2023/05/03	15.1	199.85	15	199.90	197.00	0.1	18,098	0.00%
2023/05/02	18	190.86	30.9	194.55	197.50	-12.9	17,881	-0.07%
2023/04/28	0	0.00	29.4	190.50	190.50	-29.4	17,603	-0.17%
2023/04/27	5.5	174.45	7	175.79	173.50	-1.5	17,597	-0.01%
2023/04/26	0	0.00	6.2	174.09	175.50	-6.2	17,774	-0.04%
2023/04/25	5	171.10	2	174.00	170.00	3	17,824	0.02%
2023/04/24	1	177.00	12	175.67	173.50	-11	17,950	-0.06%
2023/04/21	1.3	170.09	37	172.14	172.00	-35.7	17,974	-0.20%
2023/04/20	10.1	168.45	0.2	168.50	167.00	9.9	18,203	0.05%
2023/04/19	14	171.00	0	0.00	171.00	14	18,613	0.08%
2023/04/18	16.6	171.56	0	0.00	171.50	16.6	18,811	0.09%
2023/04/17	12	172.71	2	173.25	172.00	10	19,005	0.05%
2023/04/14	12.2	172.80	9	173.39	173.50	3.2	19,254	0.02%
2023/04/13	10	174.50	13	175.54	173.50	-3	19,349	-0.02%
2023/04/12	14.3	175.04	4.1	175.02	175.00	10.2	19,500	0.05%
2023/04/11	11	178.36	11	179.73	178.50	0	19,579	0.00%
2023/04/10	14.2	177.95	28.1	179.17	178.00	-13.9	19,623	-0.07%
2023/04/07	49.4	170.84	35.2	171.63	172.00	14.3	19,333	0.07%
2023/04/06	24.4	175.40	13	178.35	171.00	11.4	19,087	0.06%
2023/03/31	15	184.33	7	184.93	184.50	8	18,757	0.04%
2023/03/30	17	182.06	30.1	183.12	184.50	-13	18,956	-0.07%
2023/03/29	17.2	180.77	17	180.03	179.50	0.2	18,944	0.00%
2023/03/28	13	181.88	8	181.88	182.00	5	19,128	0.03%
2023/03/27	15.1	185.20	12	184.63	185.00	3.1	19,233	0.02%
2023/03/24	21	184.17	30	183.40	184.00	-9	19,458	-0.05%
2023/03/23	23	180.89	8	181.50	181.00	15	19,549	0.08%
2023/03/22	17	182.18	24.1	183.36	182.50	-7.1	20,129	-0.04%
2023/03/21	1	179.00	4	178.50	178.50	-3	20,311	-0.01%
2023/03/20	3	177.17	9.4	177.38	177.00	-6.4	20,573	-0.03%
2023/03/17	9	177.06	13	175.77	175.50	-4	20,951	-0.02%
2023/03/16	10.3	173.77	3	173.83	173.50	7.3	21,229	0.03%
2023/03/15	14.3	178.21	26	176.77	174.00	-11.7	21,596	-0.05%
2023/03/14	17.4	176.15	6	176.50	174.00	11.4	21,825	0.05%
2023/03/13	17.2	176.40	15	176.70	176.00	2.2	21,869	0.01%
2023/03/10	58	181.70	8.2	181.66	180.00	49.8	21,694	0.23%
2023/03/09	16	200.03	14	200.54	199.50	2	21,317	0.01%
2023/03/08	20.5	200.67	18	200.58	201.00	2.5	21,404	0.01%
2023/03/07	26	206.67	19	208.34	205.00	7	21,612	0.03%
2023/03/06	37	204.03	49.3	203.02	207.50	-12.3	21,672	-0.06%
2023/03/03	6	195.92	4	194.75	192.50	2	21,756	0.01%
2023/03/02	13	194.31	13.2	195.00	194.50	-0.2	22,171	0.00%
2023/03/01	14	193.00	10	193.45	193.00	4	22,508	0.02%
2023/02/24	28.2	195.51	23.2	195.15	194.50	5	22,873	0.02%
2023/02/23	11	201.09	8	202.50	202.00	3	23,262	0.01%
2023/02/22	12.2	205.72	12.8	205.01	202.00	-0.6	24,058	0.00%
2023/02/21	22.1	207.20	23.1	210.56	210.00	-1	24,129	0.00%
2023/02/20	7.1	204.28	8.1	203.88	203.50	-1	24,377	0.00%
2023/02/17	9.2	205.84	6	204.34	206.00	3.2	25,053	0.01%
2023/02/16	27.1	199.90	40.1	203.33	206.00	-13	25,127	-0.05%
2023/02/15	16	191.56	12.1	192.50	191.00	3.9	24,963	0.02%
2023/02/14	13	197.42	12	197.29	194.00	1	25,384	0.00%
2023/02/13	2.1	194.78	4	196.00	196.50	-1.9	25,641	-0.01%
2023/02/10	5	195.40	6	192.92	193.00	-1	25,850	0.00%
2023/02/09	18	195.14	14	198.50	196.50	4	26,118	0.02%
2023/02/08	15	196.33	22.1	193.91	193.00	-7	26,283	-0.03%
2023/02/07	7	192.21	13	191.46	193.00	-6	26,566	-0.02%
2023/02/06	13.1	191.05	20	193.73	191.50	-6.9	26,647	-0.03%
2023/02/03	25.1	192.97	28.7	191.59	190.50	-3.6	26,670	-0.01%
2023/02/02	35.3	185.81	45.1	188.05	190.50	-9.9	26,475	-0.04%
2023/02/01	10.1	176.86	25.3	178.05	179.00	-15.2	26,112	-0.06%
2023/01/31	10	173.70	10.1	173.75	172.50	-0.1	26,147	0.00%
2023/01/30	38.3	175.45	21	174.86	173.50	17.2	26,138	0.07%
2023/01/17	9	175.89	2.2	176.01	176.00	6.8	25,983	0.03%
2023/01/16	12.1	176.33	20	175.93	176.50	-7.9	26,111	-0.03%
2023/01/13	26	173.88	26	173.04	173.00	0	26,318	0.00%
2023/01/12	4.1	174.73	5	174.80	172.00	-0.9	26,425	0.00%
2023/01/11	17.1	173.47	5	173.10	174.00	12.1	26,403	0.05%
2023/01/10	33	175.73	29.4	175.64	173.50	3.6	26,451	0.01%
2023/01/09	27	174.57	11	173.05	172.50	16	26,265	0.06%
2023/01/06	18.1	169.05	19	170.97	172.00	-0.9	26,179	0.00%
2023/01/05	16	167.31	11	167.18	165.00	5	26,179	0.02%
2023/01/04	15	174.07	25	173.22	170.00	-10	26,238	-0.04%
2023/01/03	8	168.81	37	168.07	170.50	-29	26,247	-0.11%
2022/12/30	6	163.83	13	163.00	161.00	-7	26,196	-0.03%
2022/12/29	31	158.58	31	162.29	164.00	0	26,189	0.00%
2022/12/28	19	163.53	2	161.50	161.00	17	26,216	0.06%
2022/12/27	2	169.50	10	169.85	168.00	-8	26,263	-0.03%
2022/12/26	17	168.50	9	167.22	166.00	8	26,416	0.03%
2022/12/23	4	165.13	4	166.75	167.00	0	26,662	0.00%
2022/12/22	7	167.00	26	169.46	169.50	-19	26,847	-0.07%
2022/12/21	22	164.36	1	163.50	164.00	21	26,905	0.08%
2022/12/20	25	165.94	12	168.21	164.00	13	26,953	0.05%
2022/12/19	16.2	168.86	7	169.79	169.50	9.2	27,091	0.03%
2022/12/16	15	169.87	18	171.58	168.00	-3	27,192	-0.01%
2022/12/15	11	177.09	16	178.00	177.00	-5	27,037	-0.02%
2022/12/14	22	171.89	48	174.51	178.50	-26	26,864	-0.10%
2022/12/13	50	167.90	39	166.26	165.00	11	26,294	0.04%
2022/12/12	17	170.29	16	167.72	171.00	1	26,022	0.00%
2022/12/09	51	171.30	50	170.77	170.00	1	25,876	0.00%
2022/12/08	31	170.79	15	169.57	169.50	16	25,677	0.06%
2022/12/07	21.2	176.77	13	177.31	172.00	8.2	25,533	0.03%
2022/12/06	9	184.50	6	185.00	181.50	3	25,368	0.01%
2022/12/05	15	185.90	27.6	185.27	186.00	-12.6	25,288	-0.05%
2022/12/02	9	177.94	16	179.94	181.00	-7	25,249	-0.03%
2022/12/01	28	180.88	15	179.83	177.50	13	25,343	0.05%
2022/11/30	23	175.83	20	176.28	181.00	3	25,232	0.01%
2022/11/29	18	180.61	17	178.50	177.00	1	25,069	0.00%
2022/11/28	13.4	180.64	18.4	182.08	184.00	-5	24,844	-0.02%
2022/11/25	20	179.60	24	179.23	177.50	-4	24,664	-0.02%
2022/11/24	16.6	175.51	35.1	175.57	178.00	-18.4	24,408	-0.08%
2022/11/23	23.1	168.39	22	168.52	169.00	1.1	24,076	0.00%
2022/11/22	29.1	165.41	22	164.34	163.50	7.1	23,799	0.03%
2022/11/21	34.3	163.23	35	163.36	164.00	-0.7	23,469	0.00%
2022/11/18	79.2	174.27	46	174.07	170.00	33.2	22,849	0.15%
2022/11/17	13.1	186.60	22.1	188.46	188.50	-8.9	22,015	-0.04%
2022/11/16	49.1	179.05	54	181.39	182.50	-4.9	21,904	-0.02%
2022/11/15	64.2	182.13	48.2	180.72	178.50	16	21,782	0.07%
2022/11/14	14	193.07	11	193.23	193.50	3	21,755	0.01%
2022/11/11	34.1	188.87	29	190.47	189.50	5.1	22,085	0.02%
2022/11/10	49.2	188.92	55	188.76	185.00	-5.8	21,815	-0.03%
2022/11/09	31	197.26	16	196.78	195.00	15	21,644	0.07%
2022/11/08	39	209.33	36	205.36	203.00	3	21,457	0.01%
2022/11/07	32	210.09	11	209.82	208.00	21	21,297	0.10%
2022/11/04	16	210.41	19	212.34	217.00	-3	20,999	-0.01%
2022/11/03	15	208.17	18	208.94	212.50	-3	20,765	-0.01%
2022/11/02	19	200.89	19	199.47	200.50	0	20,781	0.00%
2022/11/01	34	203.88	34	201.12	202.00	0	20,920	0.00%
2022/10/31	21	208.64	18	204.86	205.50	3	20,907	0.01%
2022/10/28	31	202.08	36	202.71	207.00	-5	20,928	-0.02%
2022/10/27	12.2	190.15	14.8	192.27	196.00	-2.6	20,654	-0.01%
2022/10/26	35	183.40	36	185.07	186.00	-1	20,510	0.00%
2022/10/25	37	182.84	46	183.54	182.50	-9	20,514	-0.04%
2022/10/24	33	185.21	32.5	185.68	185.00	0.5	20,460	0.00%
2022/10/21	33.1	190.15	23	183.87	183.50	10.1	20,432	0.05%
2022/10/20	17	196.41	18	197.11	200.50	-1	20,179	0.00%
2022/10/19	6	205.07	5	203.10	201.00	1	20,098	0.01%
2022/10/18	17	208.71	17	204.71	205.00	0	20,078	0.00%
2022/10/17	11	198.09	9.2	200.15	205.00	1.8	20,107	0.01%
2022/10/14	7	209.64	11	210.05	206.50	-4	19,989	-0.02%
2022/10/13	19	200.24	17	200.38	200.00	2	19,795	0.01%
2022/10/12	11	204.09	14	201.61	207.00	-3	19,691	-0.02%
2022/10/11	18.2	205.00	12	202.92	201.00	6.2	19,656	0.03%
2022/10/07	10	220.35	9	219.72	221.00	1	19,904	0.01%
2022/10/06	5	214.10	6	214.92	218.00	-1	20,385	0.00%
2022/10/05	17	220.29	17	219.76	219.00	0	20,750	0.00%
2022/10/04	16	216.25	17	216.82	218.50	-1	21,066	0.00%
2022/10/03	12	207.79	6	209.25	209.00	6	21,333	0.03%
2022/09/30	7.1	207.75	7	208.14	212.00	0.1	21,793	0.00%
2022/09/29	3	210.50	2	205.25	206.50	1	22,711	0.00%
2022/09/28	20.1	209.08	13	207.65	205.50	7.1	23,035	0.03%
2022/09/27	20.2	216.15	23.1	217.13	219.00	-2.9	23,768	-0.01%
2022/09/26	10.2	215.87	9	216.89	215.50	1.2	24,268	0.00%
2022/09/23	31.1	232.05	6	228.25	227.00	25.1	24,475	0.10%
2022/09/22	9.2	231.52	12.1	238.00	238.50	-2.9	24,749	-0.01%
2022/09/21	5	232.00	5	232.70	234.50	0	24,902	0.00%
2022/09/20	1	237.00	1	234.50	235.50	0	25,011	0.00%
2022/09/19	10	232.80	4	233.75	234.00	6	25,194	0.02%
2022/09/16	15	234.57	11	234.64	234.50	4	25,504	0.02%
2022/09/15	9	244.06	7	240.29	240.00	2	26,060	0.01%
2022/09/14	6	243.00	2.1	242.00	242.50	3.9	26,125	0.02%
2022/09/13	8	247.13	20	248.25	248.50	-12	26,249	-0.05%
2022/09/12	19.1	244.00	18	240.46	237.50	1.1	26,185	0.00%
2022/09/08	20	235.15	21	235.71	240.50	-1	26,324	0.00%
2022/09/07	8	227.50	10	226.65	228.50	-2	26,382	-0.01%
2022/09/06	18	236.39	15	234.93	232.50	3	26,387	0.01%
2022/09/05	7	243.64	8	244.19	243.00	-1	26,468	0.00%
2022/09/02	8	239.69	12.1	240.91	242.00	-4	26,588	-0.02%
2022/09/01	3.2	234.84	6	234.25	233.50	-2.8	26,784	-0.01%
2022/08/31	10.1	243.37	8	240.08	239.50	2.1	26,958	0.01%
2022/08/30	8.1	241.69	8.3	243.88	247.00	-0.1	26,980	0.00%
2022/08/29	15	238.90	11	234.68	240.50	4	27,013	0.01%
2022/08/26	9	244.22	4	241.00	240.00	5	27,221	0.02%
2022/08/25	24.2	246.19	20	244.00	244.00	4.2	27,195	0.02%
2022/08/24	7	244.36	6	243.42	241.00	1	27,382	0.00%
2022/08/23	8	239.25	9	241.83	243.50	-1	27,788	0.00%
2022/08/22	16	246.47	14.2	245.53	243.50	1.8	28,218	0.01%
2022/08/19	35	247.33	38	246.55	241.50	-3	28,532	-0.01%
2022/08/18	16	222.50	24	228.04	238.00	-8	28,229	-0.03%
2022/08/17	15.2	216.52	17	216.68	216.50	-1.8	28,012	-0.01%
2022/08/16	5	214.41	10.1	217.40	217.00	-5	28,013	-0.02%
2022/08/15	8	205.50	40.8	208.01	211.50	-32.8	28,004	-0.12%
2022/08/12	17	196.59	11.2	197.14	198.00	5.8	28,163	0.02%
2022/08/11	7	200.21	5.3	197.66	197.00	1.8	28,840	0.01%
2022/08/10	15.1	195.97	2	196.50	196.50	13.1	29,292	0.04%
2022/08/09	14.2	195.30	12.3	198.47	201.00	1.9	29,733	0.01%
2022/08/08	23.3	198.35	18.3	201.48	205.00	5	29,733	0.02%
2022/08/05	13	192.43	28.1	192.73	195.00	-15.1	29,821	-0.05%
2022/08/04	6.1	180.72	19.1	183.60	188.00	-13	29,883	-0.04%
2022/08/03	7	181.28	6	181.50	181.00	1	30,183	0.00%
2022/08/02	10	185.00	1	183.00	186.00	9	30,199	0.03%
2022/08/01	6.2	190.87	5	189.30	189.50	1.2	30,270	0.00%
2022/07/29	20	194.18	16.1	194.00	195.50	4	30,443	0.01%
2022/07/28	11	190.86	19	191.39	191.00	-8	30,465	-0.03%
2022/07/27	32	184.81	48	184.68	187.00	-16	30,360	-0.05%
2022/07/26	2.1	186.98	2	188.75	186.50	0.1	30,392	0.00%
2022/07/25	2.1	185.88	3	187.50	185.50	-0.9	30,679	0.00%
2022/07/22	7	191.00	11.2	190.39	188.00	-4.2	30,740	-0.01%
2022/07/21	10.3	185.43	5.1	185.29	186.00	5.1	30,751	0.02%
2022/07/20	12	183.38	14.6	182.38	180.50	-2.6	30,838	-0.01%
2022/07/19	13.2	176.15	19	177.00	174.50	-5.8	30,855	-0.02%
2022/07/18	16.1	177.25	12.1	177.67	176.00	4	30,902	0.01%
2022/07/15	21	173.36	16	174.44	176.50	5	30,939	0.02%
2022/07/14	28.1	168.82	38	170.61	175.50	-9.9	30,749	-0.03%
2022/07/13	27	170.80	21.1	170.86	166.00	5.9	30,353	0.02%
2022/07/12	21.1	165.18	22.1	163.43	168.50	-1	29,951	0.00%
2022/07/11	10.1	169.20	15	168.87	166.50	-4.9	29,701	-0.02%
2022/07/08	28.1	170.44	25.2	169.67	170.50	2.9	29,604	0.01%
2022/07/07	51.1	162.00	56	163.16	168.00	-4.9	29,163	-0.02%
2022/07/06	39	160.69	38	161.12	160.50	1	28,192	0.00%
2022/07/05	63.5	164.10	62	161.14	162.00	1.5	27,920	0.01%
2022/07/04	18	169.28	22	167.86	170.00	-4	27,225	-0.01%
2022/07/01	32.3	174.76	10	171.40	170.00	22.3	26,936	0.08%
2022/06/30	36.2	197.01	16	198.91	188.50	20.2	26,824	0.08%
2022/06/29	19	204.79	34	206.75	209.00	-15	26,768	-0.06%
2022/06/28	9	206.22	4	204.50	205.00	5	27,221	0.02%
2022/06/27	26	202.60	27.5	203.74	204.00	-1.5	27,511	-0.01%
2022/06/24	16	196.78	17	196.56	196.00	-1	27,640	0.00%
2022/06/23	22	195.75	27.4	197.41	197.00	-5.4	27,833	-0.02%
2022/06/22	16.1	192.33	16	192.97	188.50	0.1	28,270	0.00%
2022/06/21	20.1	196.02	18	194.47	199.00	2.1	28,926	0.01%
2022/06/20	14.3	196.78	3.1	195.21	192.50	11.2	29,007	0.04%
2022/06/17	18.3	196.97	34	196.46	204.50	-15.8	29,177	-0.05%
2022/06/16	41	205.50	34	203.44	201.00	7	28,823	0.02%
2022/06/15	5.1	205.59	15	203.63	203.50	-9.9	29,010	-0.03%
2022/06/14	27.1	205.48	30.1	207.16	211.00	-3	29,119	-0.01%
2022/06/13	26.3	211.86	17	210.44	208.50	9.3	28,965	0.03%
2022/06/10	7	214.13	19.2	216.35	219.00	-12.1	28,896	-0.04%
2022/06/09	30	208.92	20.1	210.13	212.00	9.9	28,690	0.03%
2022/06/08	10	203.90	14	204.11	206.50	-4	28,613	-0.01%
2022/06/07	8.2	198.79	19	198.79	200.50	-10.8	28,659	-0.04%
2022/06/06	13.2	203.42	12	202.04	202.50	1.2	28,801	0.00%
2022/06/02	4.1	210.59	2	209.25	209.00	2.1	28,755	0.01%
2022/06/01	12	210.38	15	210.30	209.50	-3	28,898	-0.01%
2022/05/31	13	207.65	11	206.64	203.00	2	28,582	0.01%
2022/05/30	58	211.33	35	208.71	207.00	23	28,155	0.08%
2022/05/27	23	205.80	32.2	207.33	212.50	-9.2	27,660	-0.03%
2022/05/26	22	199.52	15.2	199.39	198.00	6.8	27,239	0.02%
2022/05/25	19	193.76	26.1	194.47	195.00	-7.1	28,257	-0.03%
2022/05/24	16.1	193.40	16	194.22	191.00	0.1	28,262	0.00%
2022/05/23	8	198.13	12	196.17	194.50	-4	28,328	-0.01%
2022/05/20	38	200.87	37	199.68	200.50	1	28,185	0.00%
2022/05/19	48	193.51	52.5	194.15	200.50	-4.5	27,834	-0.02%
2022/05/18	21	190.04	29.2	188.73	193.50	-8.2	27,147	-0.03%
2022/05/17	51.3	182.86	53.3	183.77	186.50	-2	26,881	-0.01%
2022/05/16	24	176.19	45.3	175.61	178.50	-21.3	26,522	-0.08%
2022/05/13	22.7	165.40	21.4	165.50	169.00	1.3	26,300	0.01%
2022/05/12	23.2	166.98	6.6	170.79	165.50	16.6	26,146	0.06%
2022/05/11	26.1	175.96	29	177.83	173.00	-3	26,127	-0.01%
2022/05/10	10	169.95	11	170.14	173.00	-1	26,129	0.00%
2022/05/09	6	171.17	3	171.00	170.00	3	26,308	0.01%
2022/05/06	17	167.12	12.1	168.19	172.50	4.9	26,350	0.02%
2022/05/05	11	171.86	16.2	171.07	173.50	-5.2	26,415	-0.02%
2022/05/04	11	168.05	7.1	169.38	167.00	3.9	26,359	0.01%
2022/05/03	5	170.30	1.1	175.41	171.50	3.9	26,392	0.01%
2022/04/29	15.1	176.38	21	176.57	174.00	-5.9	26,523	-0.02%
2022/04/28	63	172.36	55	170.08	169.50	8	26,444	0.03%
2022/04/27	11.1	170.67	12	172.54	175.00	-0.9	26,567	0.00%
2022/04/26	34	172.81	36	173.74	175.00	-2	26,696	-0.01%
2022/04/25	9.1	170.33	6.1	171.39	169.50	3	26,938	0.01%
2022/04/22	16.1	181.99	23.2	180.50	180.50	-7.1	26,942	-0.03%
2022/04/21	16.1	185.03	20	184.98	185.00	-3.9	27,071	-0.01%
2022/04/20	37.3	184.10	38.4	182.47	179.00	-1.1	27,297	0.00%
2022/04/19	21.3	177.45	28.4	177.73	177.00	-7.1	27,306	-0.03%
2022/04/18	14.1	170.94	8	171.81	169.50	6.1	27,393	0.02%
2022/04/15	20.1	173.93	15	173.37	170.50	5.1	27,735	0.02%
2022/04/14	26.2	177.99	22.1	177.82	179.50	4	28,304	0.01%
2022/04/13	12	172.71	11	172.18	173.00	1	28,427	0.00%
2022/04/12	21	170.24	21	168.26	169.50	0	28,619	0.00%
2022/04/11	17.2	167.61	6.1	168.09	168.00	11.1	28,722	0.04%
2022/04/08	27	172.52	23	174.70	174.50	4	28,998	0.01%
2022/04/07	21.1	172.82	44	170.91	168.00	-22.9	28,841	-0.08%
2022/04/06	9.6	176.14	9	175.56	176.50	0.6	28,591	0.00%
2022/04/01	16	180.34	15	179.27	180.50	1	28,306	0.00%
2022/03/31	18.1	183.75	44.5	185.47	185.00	-26.4	28,140	-0.09%
2022/03/30	23.1	181.64	10	178.60	179.50	13.1	28,215	0.05%
2022/03/29	11	176.68	8.2	177.67	179.50	2.8	27,933	0.01%
2022/03/28	23.1	176.56	29.5	177.73	181.50	-6.4	27,650	-0.02%
2022/03/25	36.2	177.52	35	176.26	177.00	1.2	27,280	0.00%
2022/03/24	52	163.13	37	162.73	172.50	15	26,557	0.06%
2022/03/23	15	155.80	14.3	155.05	157.00	0.7	25,865	0.00%
2022/03/22	14.1	150.43	44.3	150.21	153.00	-30.2	26,108	-0.12%
2022/03/21	5	144.90	7.1	144.07	144.50	-2.1	25,879	-0.01%
2022/03/18	13	144.23	14	144.86	145.50	-1	26,077	0.00%
2022/03/17	3	138.17	15	137.10	140.00	-12	25,941	-0.05%
2022/03/16	9	129.78	8.2	129.13	130.00	0.8	25,870	0.00%
2022/03/15	26.1	131.45	10	128.80	126.50	16.1	26,235	0.06%
2022/03/14	10	135.65	9	133.39	136.00	1	26,500	0.00%
2022/03/11	14.3	130.12	48	129.90	132.00	-33.7	26,591	-0.13%
2022/03/10	31.1	134.63	8	132.50	131.00	23.1	26,570	0.09%
2022/03/09	12.1	131.87	50.1	131.67	134.50	-38	26,616	-0.14%
2022/03/08	29.2	135.52	10.3	134.23	130.00	18.9	26,447	0.07%
2022/03/07	18.8	138.44	6.2	141.49	138.00	12.6	26,398	0.05%
2022/03/04	5	146.40	9	147.39	147.00	-4	26,573	-0.02%
2022/03/03	23	146.26	4.5	147.50	146.50	18.5	26,961	0.07%
2022/03/02	7.1	146.85	6	146.92	146.50	1.1	27,141	0.00%
2022/03/01	20.1	149.57	19	149.55	150.00	1.1	27,201	0.00%
2022/02/25	8	152.06	15	151.40	147.50	-7	27,962	-0.03%
2022/02/24	84.1	150.38	56.1	149.93	147.00	28	26,920	0.10%
2022/02/23	9.1	151.66	48.2	152.48	152.50	-39.1	27,583	-0.14%
2022/02/22	31.3	147.32	15	147.50	146.00	16.3	28,880	0.06%
2022/02/21	18.2	148.61	27.2	148.25	149.00	-9	28,897	-0.03%
2022/02/18	27.1	146.78	9	146.17	146.00	18.1	28,964	0.06%
2022/02/17	26.1	146.12	44	144.42	146.00	-17.9	28,875	-0.06%
2022/02/16	10.2	141.08	4.2	141.76	140.50	6.1	28,656	0.02%
2022/02/15	15	140.27	3	140.00	138.00	12	28,612	0.04%
2022/02/14	22.2	142.22	8.4	141.52	141.50	13.8	28,361	0.05%
2022/02/11	15.4	148.36	10	148.85	148.50	5.4	28,145	0.02%
2022/02/10	39.3	157.91	22	155.80	152.00	17.3	28,105	0.06%
2022/02/09	10	157.35	22.3	156.92	156.50	-12.3	27,722	-0.04%
2022/02/08	9.1	155.49	9	154.17	154.00	0.1	27,684	0.00%
2022/02/07	7	154.21	11.1	154.88	157.50	-4.1	27,610	-0.01%
2022/01/26	2.1	146.62	5	148.00	146.50	-2.9	27,338	-0.01%
2022/01/25	12	150.63	7.5	150.43	147.50	4.5	27,662	0.02%
2022/01/24	5	150.80	9	148.56	154.50	-4	27,855	-0.01%
2022/01/21	3	153.33	13	152.58	153.00	-10	27,721	-0.04%
2022/01/20	22.1	156.61	15	155.87	155.50	7.1	27,787	0.03%
2022/01/19	8.1	158.31	13	158.23	160.00	-5	27,546	-0.02%
2022/01/18	18	156.25	26.2	156.96	157.50	-8.2	27,586	-0.03%
2022/01/17	19	151.42	20.1	150.60	153.00	-1.1	27,342	0.00%
2022/01/14	7	146.29	11	144.59	149.50	-4	27,570	-0.01%
2022/01/13	26.5	139.96	27	140.61	145.50	-0.5	27,268	0.00%
2022/01/12	27	144.78	28.1	144.74	146.00	-1.1	26,742	0.00%
2022/01/11	9	149.72	12	149.17	148.00	-3	26,472	-0.01%
2022/01/10	22	147.50	16.2	149.32	147.00	5.8	26,245	0.02%
2022/01/07	26	153.96	18	152.58	150.00	8	25,915	0.03%
2022/01/06	16	153.19	19	155.50	158.50	-3	25,141	-0.01%
2022/01/05	23	155.80	16	156.47	152.00	7	24,830	0.03%
2022/01/04	25.5	155.95	13	155.65	156.50	12.5	24,805	0.05%
2022/01/03	36	157.35	36	156.93	155.00	0	24,513	0.00%
2021/12/30	4	148.75	17	149.79	151.00	-13	23,918	-0.05%
2021/12/29	16	146.94	5	147.20	146.00	11	23,910	0.05%
2021/12/28	7	149.07	9	148.39	148.50	-2	24,017	-0.01%
2021/12/27	20	148.05	25	148.62	146.50	-5	23,982	-0.02%
2021/12/24	53.6	148.88	37.2	149.30	148.00	16.4	23,720	0.07%
2021/12/23	8	142.37	20.1	142.33	142.50	-12.1	22,952	-0.05%
2021/12/22	5	137.50	12	138.29	138.00	-7	23,031	-0.03%
2021/12/21	10	136.40	4.2	136.07	136.50	5.8	23,073	0.03%
2021/12/20	39.3	139.74	17.1	137.37	134.00	22.2	23,026	0.10%
2021/12/17	11	142.14	14	142.86	143.00	-3	23,008	-0.01%
2021/12/16	38.2	142.19	36.4	141.27	143.00	1.9	22,816	0.01%
2021/12/15	15.1	134.36	18	134.72	135.00	-2.9	22,129	-0.01%
2021/12/14	24.1	134.77	24.4	132.97	135.00	-0.3	21,914	0.00%
2021/12/13	19.2	138.03	36	136.71	135.00	-16.9	21,607	-0.08%
2021/12/10	7.3	133.65	14	132.57	136.00	-6.7	21,243	-0.03%
2021/12/09	43.1	134.14	20.1	134.14	131.50	23	20,944	0.11%
2021/12/08	39	131.17	37.1	131.46	133.00	1.9	20,495	0.01%
2021/12/07	12.2	126.00	15.2	126.76	129.00	-3	20,086	-0.01%
2021/12/06	14.3	122.66	9.1	121.34	123.00	5.2	19,850	0.03%
2021/12/03	13.1	124.02	14.5	123.38	127.00	-1.4	19,809	-0.01%
2021/12/02	6.1	122.20	7.1	119.42	118.00	-1	19,497	-0.01%
2021/12/01	10	120.60	7	120.86	122.00	3	19,303	0.02%
2021/11/30	21	124.79	28.2	125.09	125.50	-7.2	19,069	-0.04%
2021/11/29	16.1	121.07	74.1	118.03	123.00	-58	18,690	-0.31%
2021/11/26	12.5	117.78	10.1	116.97	116.50	2.4	18,253	0.01%
2021/11/25	6	121.17	10	122.45	124.00	-4	18,128	-0.02%
2021/11/24	34.5	121.67	29	120.34	121.50	5.5	18,025	0.03%
2021/11/23	10	119.55	14	119.39	122.00	-4	17,380	-0.02%
2021/11/22	49	119.61	43.6	119.68	121.00	5.4	17,102	0.03%
2021/11/19	23.2	114.75	35.3	115.84	117.00	-12.1	16,077	-0.08%
2021/11/18	0	0.00	21.6	106.15	106.50	-21.6	14,565	-0.15%
2021/11/17	4	95.63	10	95.04	97.00	-6	14,477	-0.04%
2021/11/16	2.1	92.93	3	93.13	93.00	-0.9	14,555	-0.01%
2021/11/15	5	93.16	4.6	93.81	92.90	0.5	14,594	0.00%
2021/11/12	4	94.65	9	94.59	94.00	-5	14,618	-0.03%
2021/11/11	4	91.93	4	91.88	91.30	0	14,472	0.00%
2021/11/10	7	91.00	8	90.58	90.40	-1	14,615	-0.01%
2021/11/09	4	91.78	4	92.73	90.40	0	14,599	0.00%
2021/11/08	4	88.95	21.1	89.81	88.30	-17.1	14,387	-0.12%
2021/11/05	3.1	92.84	8.4	89.73	93.40	-5.3	14,490	-0.04%
2021/11/04	8.9	91.40	0	0.00	90.60	8.9	14,242	0.06%
2021/11/03	8.4	93.93	10.1	92.99	93.70	-1.7	14,336	-0.01%
2021/11/02	14.5	95.85	19.4	94.70	93.10	-4.9	14,258	-0.03%
2021/11/01	30.5	95.67	15.4	95.47	95.60	15.2	13,772	0.11%
2021/10/29	15	91.43	15	91.68	91.90	0	13,483	0.00%
2021/10/28	10	90.30	22.3	90.81	90.90	-12.3	13,464	-0.09%
2021/10/27	4	88.33	12	87.94	88.20	-8	13,179	-0.06%
2021/10/26	7	90.29	31.3	89.37	88.30	-24.3	13,181	-0.18%
2021/10/25	9.7	86.46	11.5	86.22	87.10	-1.9	12,835	-0.01%
2021/10/22	29	85.53	31.9	85.68	86.60	-2.9	12,899	-0.02%
2021/10/21	9	81.66	6.2	81.74	81.10	2.9	12,593	0.02%
2021/10/20	4.4	81.74	4	81.23	81.10	0.4	12,804	0.00%
2021/10/19	5	81.38	14.5	81.66	82.00	-9.5	12,849	-0.07%
2021/10/18	12.5	79.24	10	80.30	80.50	2.5	12,887	0.02%
2021/10/15	0	0.00	10	78.75	79.00	-10	13,101	-0.08%
2021/10/14	4	76.75	5	75.56	74.50	-1	13,458	-0.01%
2021/10/13	19	78.43	12	78.18	77.30	7	13,687	0.05%
2021/10/12	3	78.30	15	79.35	78.90	-12	13,570	-0.09%
2021/10/08	1	73.00	1	74.10	74.00	0	13,284	0.00%
2021/10/07	2	72.90	1	72.60	72.60	1	13,358	0.01%
2021/10/06	5	72.26	4	71.73	70.70	1	13,536	0.01%
2021/10/05	7.1	66.08	5	69.78	70.60	2.1	13,501	0.02%
2021/10/04	9	70.57	4	70.85	69.00	5	13,401	0.04%
2021/10/01	4	72.28	0	0.00	72.50	4	13,377	0.03%
2021/09/29	18.1	74.06	9.1	74.26	73.10	9	13,839	0.06%
2021/09/28	8	79.58	6	79.92	78.70	2	13,692	0.01%
2021/09/27	9.1	82.54	11.2	82.45	82.40	-2.1	13,539	-0.02%
2021/09/24	14	81.79	37.3	81.17	82.50	-23.3	13,495	-0.17%
2021/09/23	3	77.33	4.2	77.86	78.80	-1.2	13,274	-0.01%
2021/09/22	2	75.95	2	75.15	75.70	0	13,293	0.00%
2021/09/17	0	0.00	0.1	76.49	75.70	-0.1	13,406	0.00%
2021/09/16	5	76.50	10.1	76.85	76.50	-5.1	13,475	-0.04%
2021/09/15	3.1	76.21	4	76.48	76.20	-0.9	13,604	-0.01%
2021/09/14	4	78.00	1	78.10	78.10	3	13,889	0.02%
2021/09/13	27.2	79.14	23	79.32	77.50	4.2	14,245	0.03%
2021/09/10	13	79.05	20	79.05	78.90	-7	14,266	-0.05%
2021/09/09	11	77.05	9	76.79	77.30	2	14,264	0.01%
2021/09/08	8	76.06	7	76.49	76.30	1	14,439	0.01%
2021/09/07	4.1	73.95	4	74.48	75.20	0.1	14,533	0.00%
2021/09/06	3.2	75.53	4	76.00	75.20	-0.8	14,779	-0.01%
2021/09/03	4.1	76.12	1	76.60	75.80	3.1	14,783	0.02%
2021/09/02	5	76.24	4.1	76.12	75.80	1	14,745	0.01%
2021/09/01	2	78.80	3.1	77.99	78.50	-1.1	14,701	-0.01%
2021/08/31	13.1	78.70	6	78.20	78.30	7.1	14,683	0.05%
2021/08/30	10.2	81.31	5	80.78	80.50	5.2	14,568	0.04%
2021/08/27	26	82.86	30	82.02	82.40	-4	14,439	-0.03%
2021/08/26	4	78.73	6.4	79.70	80.30	-2.4	14,087	-0.02%
2021/08/25	2	75.80	3	76.93	77.00	-1	14,095	-0.01%
2021/08/24	7.2	76.00	2	75.60	76.00	5.2	14,144	0.04%
2021/08/23	7.3	78.03	3	77.33	77.50	4.3	14,026	0.03%
2021/08/20	4	75.73	3	76.67	77.20	1	13,897	0.01%
2021/08/19	3	75.07	1	75.90	73.00	2	13,602	0.01%
2021/08/18	1	72.70	18	72.94	77.10	-17	13,620	-0.12%
2021/08/17	1	74.70	1	74.10	71.70	0	13,630	0.00%
2021/08/16	6	72.07	5	73.90	76.20	1	13,559	0.01%
2021/08/13	1	76.50	0	0.00	76.00	1	13,425	0.01%
2021/08/12	6	77.67	3	77.93	78.80	3	13,651	0.02%
2021/08/11	20.2	78.40	7.3	77.52	77.20	12.9	13,660	0.09%
2021/08/10	1	81.90	1	82.50	82.80	0	13,480	0.00%
2021/08/09	4.6	81.69	16	81.49	80.90	-11.4	13,602	-0.08%
2021/08/06	4.3	87.29	2	88.85	87.30	2.3	13,439	0.02%
2021/08/05	4	88.40	5	88.30	88.30	-1	13,551	-0.01%
2021/08/04	8	88.36	8	88.33	88.20	0	13,790	0.00%
2021/08/03	12	86.93	2.2	87.49	87.80	9.9	13,794	0.07%
2021/08/02	6.1	82.63	2	83.40	83.10	4.1	13,646	0.03%
2021/07/30	0.1	82.20	0	0.00	80.60	0.1	13,528	0.00%
2021/07/29	1	82.20	7.3	82.52	83.10	-6.3	13,469	-0.05%
2021/07/28	10.2	79.90	15	80.30	82.20	-4.8	13,456	-0.04%
2021/07/27	9.1	86.42	6	86.90	85.10	3.1	13,395	0.02%
2021/07/26	32	89.39	21.3	90.30	89.70	10.8	13,392	0.08%
2021/07/23	5	86.98	15	86.81	87.20	-10	13,495	-0.07%
2021/07/22	23	86.80	4	86.45	86.70	19	13,627	0.14%
2021/07/21	6.3	88.70	9.3	89.86	84.70	-3	13,517	-0.02%
2021/07/20	15.1	91.64	23	92.05	91.70	-8	13,586	-0.06%
2021/07/19	16	88.36	16.1	88.39	89.60	-0.1	13,331	0.00%
2021/07/16	7.1	83.17	0	0.00	83.00	7.1	13,088	0.05%
2021/07/15	3.2	85.27	3	84.43	83.80	0.2	13,148	0.00%
2021/07/14	2.1	85.41	0	0.00	85.10	2.1	13,153	0.02%
2021/07/13	1	85.00	8	86.50	85.80	-7	13,029	-0.05%
2021/07/12	1	83.90	7	84.10	84.20	-6	12,905	-0.05%
2021/07/09	7.1	83.06	6	83.03	83.20	1.1	12,932	0.01%
2021/07/08	17	82.06	12	81.60	82.10	5	12,967	0.04%
2021/07/07	3	80.87	9	82.10	81.60	-6	12,863	-0.05%
2021/07/06	13	81.18	4.4	81.14	80.10	8.6	12,696	0.07%
2021/07/05	3	75.27	11.8	75.96	77.50	-8.8	12,519	-0.07%
2021/07/02	1	75.00	1	74.10	74.20	0	12,507	0.00%
2021/07/01	1	75.10	1	74.90	74.20	0	12,619	0.00%
2021/06/30	10.3	74.02	10	73.65	74.60	0.3	12,526	0.00%
2021/06/29	5.1	74.67	4	74.60	74.10	1.1	12,405	0.01%
2021/06/28	3	75.47	7	75.03	75.60	-4	12,425	-0.03%
2021/06/25	1	73.60	2.4	72.88	73.40	-1.4	12,329	-0.01%
2021/06/24	18	73.31	3	74.17	73.50	15	12,357	0.12%
2021/06/23	4.4	74.95	13.1	75.16	74.80	-8.7	12,292	-0.07%
2021/06/22	39.6	73.31	34.3	73.12	72.40	5.3	12,022	0.04%
2021/06/21	8	70.43	58	70.99	70.40	-50	11,687	-0.43%
2021/06/18	5	70.68	3.4	71.44	70.60	1.6	11,698	0.01%
2021/06/17	21.3	71.07	39	70.70	71.20	-17.7	11,722	-0.15%
2021/06/16	20.6	68.91	15.5	69.01	69.30	5.1	11,791	0.04%
2021/06/15	8.7	67.00	14	66.78	67.80	-5.3	11,687	-0.05%
2021/06/10	0.3	64.10	0	0.00	64.00	0.3	11,777	0.00%
2021/06/09	9	64.67	11	64.72	65.00	-2	11,889	-0.02%
2021/06/08	2	65.15	5	65.70	64.80	-3	11,937	-0.03%
2021/06/07	3	64.10	3	64.70	64.10	0	11,934	0.00%
2021/06/03	7	65.34	9	65.83	65.80	-2	11,859	-0.02%
2021/06/02	10.3	65.00	9	65.18	64.30	1.3	11,861	0.01%
2021/06/01	3	63.23	14	63.54	64.00	-11	11,763	-0.09%
2021/05/28	1	61.50	0	0.00	61.50	1	11,730	0.01%
2021/05/27	5	61.12	2	61.45	60.80	3	11,814	0.03%
2021/05/26	2	60.95	1	60.30	62.00	1	11,829	0.01%
2021/05/25	2	60.05	19	60.57	62.10	-17	11,766	-0.14%
2021/05/24	1	57.80	0	0.00	57.70	1	11,779	0.01%
2021/05/21	0	0.00	1	57.70	57.60	-1	11,816	-0.01%
2021/05/20	10	58.21	8.1	59.03	57.50	1.9	11,905	0.02%
2021/05/19	3	55.30	4	55.68	56.80	-1	11,823	-0.01%
2021/05/18	7.1	54.15	7	54.89	55.80	0.1	12,099	0.00%
2021/05/17	23	52.35	3	55.40	52.20	20	12,110	0.17%
2021/05/14	1	56.80	2	57.25	56.80	-1	11,978	-0.01%
2021/05/13	5	55.92	0	0.00	55.20	5	11,918	0.04%
2021/05/12	22.2	54.02	11	54.15	54.50	11.2	11,847	0.09%
2021/05/11	19.1	56.84	2	57.85	55.30	17.1	11,750	0.15%
2021/05/10	4	59.83	2	60.65	59.90	2	12,020	0.02%
2021/05/07	4	61.10	1	60.90	61.40	3	12,225	0.02%
2021/05/06	3	59.93	2	61.20	59.00	1	12,352	0.01%
2021/05/05	8	60.00	2	58.85	58.90	6	12,507	0.05%
2021/05/04	7	60.21	2	61.65	60.50	5	12,696	0.04%
2021/05/03	3	64.53	5	64.18	63.00	-2	12,729	-0.02%
2021/04/29	12.1	68.14	17	68.12	66.40	-4.9	12,823	-0.04%
2021/04/28	4	65.50	8	65.89	65.70	-4	12,537	-0.03%
2021/04/27	6	62.87	12	62.38	62.30	-6	12,354	-0.05%
2021/04/26	26	62.29	18	62.88	62.80	8	12,303	0.07%
2021/04/23	1	58.10	11	60.52	61.40	-10	11,914	-0.08%
2021/04/22	1.1	57.15	1	58.70	55.90	0.1	11,783	0.00%
2021/04/21	9	58.40	2.3	57.52	57.30	6.7	11,799	0.06%
2021/04/20	5	57.40	2.5	57.28	57.40	2.5	11,736	0.02%
2021/04/19	0	0.00	2	55.70	55.60	-2	11,704	-0.02%
2021/04/16	2	55.85	0	0.00	55.20	2	11,708	0.02%
2021/04/15	11.6	54.84	34	55.80	56.00	-22.4	11,723	-0.19%
2021/04/14	12.1	52.78	42.2	53.26	52.90	-30.2	11,656	-0.26%
2021/04/13	3	54.47	0	0.00	54.00	3	11,682	0.03%
2021/04/09	22.1	55.12	15	55.19	55.30	7.1	12,358	0.06%
2021/04/08	33	56.55	6	56.88	57.00	27	12,227	0.22%
2021/04/07	1	56.40	8	56.31	56.70	-7	12,186	-0.06%
2021/04/06	4.2	54.90	3.1	55.39	54.90	1.1	12,081	0.01%
2021/04/01	4	55.03	3	54.77	55.00	1	12,093	0.01%
2021/03/31	12	54.93	5	54.92	55.10	7	12,061	0.06%
2021/03/30	0	0.00	4	54.33	54.20	-4	12,004	-0.03%
2021/03/29	15	54.79	0	0.00	54.20	15	12,152	0.12%
2021/03/26	2	54.00	5	54.00	54.50	-3	12,295	-0.02%
2021/03/25	2.1	53.50	1	53.60	53.30	1.1	12,454	0.01%
2021/03/24	0	0.00	4	54.25	54.30	-4	12,934	-0.03%
2021/03/23	8.3	53.82	2	54.30	53.40	6.3	13,027	0.05%
2021/03/22	0	0.00	2	54.60	54.70	-2	13,350	-0.01%
2021/03/19	11	54.43	21	54.36	54.80	-10	13,461	-0.07%
2021/03/18	21	53.96	19	53.37	53.90	2	13,316	0.02%
2021/03/17	46	53.13	71	53.10	52.60	-25	13,694	-0.18%
2021/03/16	40.3	53.09	6	53.15	53.50	34.3	13,719	0.25%
2021/03/15	4	51.55	15	51.74	52.10	-11	13,566	-0.08%
2021/03/12	6.3	49.74	0	0.00	50.40	6.3	13,435	0.05%
2021/03/11	1	50.50	5	50.35	51.10	-4	13,364	-0.03%
2021/03/08	2	48.85	1	49.80	49.20	1	13,596	0.01%
2021/03/05	8	49.74	0	0.00	49.00	8	13,605	0.06%
2021/03/04	4	50.73	0	0.00	50.20	4	13,548	0.03%
2021/03/03	2	50.45	1	51.10	50.90	1	13,466	0.01%
2021/03/02	5	51.96	6.1	51.79	50.80	-1.1	13,458	-0.01%
2021/02/26	2.2	50.10	0	0.00	50.50	2.2	13,419	0.02%
2021/02/25	0.1	50.80	23	50.92	51.10	-22.9	13,502	-0.17%
2021/02/24	8	50.11	6	50.32	49.70	2	13,605	0.01%
2021/02/23	4	51.45	2	51.50	51.40	2	13,783	0.01%
2021/02/22	4	53.55	16	53.88	53.00	-12	13,846	-0.09%
2021/02/19	22	52.53	15	52.65	52.60	7	13,716	0.05%
2021/02/18	17	51.02	24.4	50.71	52.60	-7.4	13,480	-0.05%
2021/02/17	1	49.50	6	50.03	49.35	-5	13,096	-0.04%
2021/02/05	8.1	47.98	0	0.00	48.05	8.1	12,921	0.06%
2021/02/04	18	48.49	11	49.05	48.50	7	12,838	0.05%
2021/02/03	14	49.34	12	49.23	49.90	2	12,713	0.02%
2021/02/02	24	49.68	14	49.70	49.60	10	12,568	0.08%
2021/02/01	29	49.92	43	49.80	50.50	-14	12,400	-0.11%
2021/01/29	11	49.54	10	49.18	49.10	1	11,970	0.01%
2021/01/28	3	47.98	6.3	48.60	47.20	-3.3	11,788	-0.03%
2021/01/27	37	49.65	38.2	49.55	49.55	-1.2	11,599	-0.01%
2021/01/26	48	49.21	56.1	49.01	49.25	-8.1	11,336	-0.07%
2021/01/25	13	48.43	21	48.23	48.60	-8	11,053	-0.07%
2021/01/22	6	46.88	18	46.89	48.10	-12	10,747	-0.11%
2021/01/21	2	45.33	0	0.00	45.35	2	10,434	0.02%
2021/01/20	19	43.81	2	43.45	43.35	17	10,307	0.16%
2021/01/19	4	44.36	1	44.80	44.55	3	10,227	0.03%
2021/01/18	3	43.68	7	43.90	44.80	-4	10,163	-0.04%
2021/01/15	1	44.50	4	44.65	44.30	-3	10,066	-0.03%
2021/01/14	6	45.31	2	45.70	45.25	4	9,898	0.04%
2021/01/13	4	45.78	20	46.25	46.05	-16	9,753	-0.16%
2021/01/12	13	46.19	0	0.00	46.30	13	9,641	0.13%
2021/01/11	6	47.30	0	0.00	47.80	6	9,521	0.06%
2021/01/08	60	48.06	27	47.31	47.45	33	9,504	0.35%
2021/01/07	7	48.34	3	48.32	48.15	4	9,418	0.04%
2021/01/06	3	47.38	3	47.75	47.05	0	9,411	0.00%
2021/01/05	16	49.41	17	49.01	49.00	-1	9,338	-0.01%
2021/01/04	11	48.31	15	48.18	48.50	-4	8,979	-0.04%
2020/12/31	1	45.70	0	0.00	45.80	1	8,581	0.01%
2020/12/30	7	45.90	7	46.28	45.95	0	8,502	0.00%
2020/12/29	32	45.75	30	46.06	45.65	2	8,427	0.02%
2020/12/28	2	46.68	7	46.20	46.65	-5	8,355	-0.06%
2020/12/25	21	45.19	3	45.37	45.30	18	8,273	0.22%
2020/12/24	2	45.93	3	45.85	45.45	-1	8,225	-0.01%
2020/12/23	3.4	45.98	6	46.68	45.85	-2.6	8,175	-0.03%
2020/12/22	41	46.72	33	47.83	45.50	8	8,084	0.10%
2020/12/21	4	47.26	58	46.69	48.20	-54	7,859	-0.69%
2020/12/18	43	47.32	61	47.40	46.10	-18	7,645	-0.24%
2020/12/17	20	46.31	31	46.48	46.30	-11	7,137	-0.15%
2020/12/16	24	46.15	38	46.12	46.90	-14	6,983	-0.20%
2020/12/15	49	44.81	54	45.34	43.80	-5	6,570	-0.08%
2020/12/14	20	45.35	21	45.49	46.00	-1	6,367	-0.02%
2020/12/11	42	45.34	62	44.92	45.40	-20	6,225	-0.32%
2020/12/10	5	43.50	3.1	43.19	43.45	1.9	5,707	0.03%
2020/12/09	11	42.12	15	42.37	42.20	-4	5,573	-0.07%
2020/12/08	7	43.07	0.1	42.95	42.85	6.9	5,507	0.12%
2020/12/07	23	42.97	3	42.98	42.90	20	5,773	0.35%
2020/12/04	12	43.33	6	42.89	43.05	6	5,885	0.10%
2020/12/03	8	43.04	41	42.87	42.75	-33	5,731	-0.58%
2020/12/02	47	42.58	65	42.61	42.55	-18	5,636	-0.32%
2020/12/01	17	42.10	24	42.26	42.50	-7	5,581	-0.13%
2020/11/30	27	41.84	1	42.00	41.00	26	5,576	0.47%
2020/11/27	5	41.55	11	41.77	41.75	-6	5,694	-0.11%
2020/11/26	8	41.89	8	42.04	41.95	0	5,804	0.00%
2020/11/25	27.1	41.58	16	41.75	41.90	11.1	5,880	0.19%
2020/11/24	48.4	42.30	5	42.75	42.10	43.4	6,174	0.70%
2020/11/23	67	42.65	22	42.67	42.80	45	6,054	0.74%
2020/11/20	9	41.32	16	41.76	41.90	-7	5,885	-0.12%
2020/11/19	8	40.54	7	40.86	40.70	1	5,592	0.02%
2020/11/18	0	0.00	4	39.99	39.95	-4	5,521	-0.07%
2020/11/16	1	39.35	0	0.00	39.35	1	5,868	0.02%
2020/11/12	10	39.40	0	0.00	39.35	10	6,406	0.16%
2020/11/09	1	40.05	1	40.10	39.80	0	7,407	0.00%
2020/11/06	1	39.85	2	39.75	39.30	-1	7,464	-0.01%
2020/11/05	4	40.06	19	40.11	39.30	-15	7,547	-0.20%
2020/11/04	0	0.00	4	39.26	39.45	-4	7,610	-0.05%
2020/10/30	0	0.00	0.4	38.20	38.25	-0.4	7,765	-0.01%
2020/10/29	1	38.75	0	0.00	39.05	1	7,884	0.01%
2020/10/26	5	39.10	0	0.00	39.10	5	7,938	0.06%
2020/10/22	0	0.00	2	38.70	39.10	-2	8,123	-0.02%
2020/10/20	0	0.00	2	38.45	38.50	-2	8,262	-0.02%
2020/10/19	2	38.60	1	39.05	38.85	1	8,349	0.01%
2020/10/16	2.1	39.45	4	38.85	38.60	-1.9	8,510	-0.02%
2020/10/15	2	39.35	3	39.47	39.50	-1	8,647	-0.01%
2020/10/14	20	38.98	9	39.35	39.65	11	8,656	0.13%
2020/10/13	5	37.27	2	38.10	38.10	3	8,795	0.03%
2020/10/12	1	37.65	6	37.70	37.50	-5	8,885	-0.06%
2020/10/08	3	38.53	0	0.00	38.35	3	8,979	0.03%
2020/10/06	0	0.00	4	39.05	39.05	-4	9,384	-0.04%
2020/10/05	1	38.10	1	38.50	38.55	0	9,582	0.00%
2020/09/30	2	37.95	0	0.00	38.10	2	9,882	0.02%
2020/09/29	1	37.80	0	0.00	37.75	1	9,976	0.01%
2020/09/25	25	37.51	3	37.80	37.60	22	10,413	0.21%
2020/09/24	5	38.78	7	38.76	38.55	-2	10,511	-0.02%
2020/09/23	18	40.01	0	0.00	39.55	18	10,802	0.17%
2020/09/22	1	39.60	15	40.30	40.05	-14	11,084	-0.13%
2020/09/21	5	40.27	1	40.20	40.20	4	11,099	0.04%
2020/09/18	2	40.63	0	0.00	40.70	2	11,199	0.02%
2020/09/17	3	40.98	100	41.06	40.85	-97	11,195	-0.87%
2020/09/16	0	0.00	3	41.60	41.30	-3	11,249	-0.03%
2020/09/15	5	42.12	8	42.14	41.65	-3	11,338	-0.03%
2020/09/14	1	42.00	19	41.75	41.70	-18	11,693	-0.15%
2020/09/11	6	40.73	6	41.00	41.10	0	12,061	0.00%
2020/09/10	7	41.44	14	41.76	40.80	-7	12,189	-0.06%
2020/09/09	10	41.00	12	41.25	41.15	-2	12,078	-0.02%
2020/09/08	4	40.03	0	0.00	40.00	4	11,968	0.03%
2020/09/07	3	40.10	11	40.70	40.10	-8	12,136	-0.07%
2020/09/04	3	40.38	6	40.47	40.65	-3	12,307	-0.02%
2020/09/03	27	41.49	15	41.15	41.00	12	12,619	0.10%
2020/09/02	6	41.11	25	41.09	41.15	-19	13,279	-0.14%
2020/09/01	19	40.67	5	41.20	40.60	14	13,354	0.10%
2020/08/31	33	41.28	14	41.35	41.20	19	13,354	0.14%
2020/08/28	10	41.62	10	41.56	41.40	0	13,442	0.00%
2020/08/27	0	0.00	3	39.97	40.05	-3	13,279	-0.02%
2020/08/26	0.2	40.00	5	39.95	39.80	-4.8	13,449	-0.04%
2020/08/25	10	39.15	6	39.38	40.10	4	13,704	0.03%
2020/08/24	6	38.49	1	38.50	38.95	5	13,789	0.04%
2020/08/21	28	38.49	25	38.22	38.50	3	14,062	0.02%
2020/08/20	18	38.39	21	38.16	38.50	-3	14,188	-0.02%
2020/08/19	27	41.12	6	40.50	40.10	21	14,272	0.15%
2020/08/18	3	41.62	6	41.46	41.20	-3	14,805	-0.02%
2020/08/17	142	43.52	42	43.63	43.50	100	15,335	0.65%	大買/
2020/08/14	63	43.53	51	43.64	43.55	12	15,665	0.08%
2020/08/13	17	43.29	40	43.36	44.00	-23	16,035	-0.14%
2020/08/12	7	40.89	5	41.03	40.90	2	15,663	0.01%
2020/08/11	41	41.13	39	41.10	41.30	2	15,714	0.01%
2020/08/10	3	41.23	26	41.38	40.60	-23	15,931	-0.14%
2020/08/07	11	40.36	2	40.38	40.20	9	16,099	0.06%
2020/08/06	8	41.21	5	41.75	41.10	3	16,466	0.02%
2020/08/05	7	41.44	2	41.50	41.40	5	16,852	0.03%
2020/08/04	16	41.60	6	41.45	41.50	10	17,247	0.06%
2020/08/03	11	41.05	0	0.00	41.20	11	17,674	0.06%
2020/07/31	12	40.87	1	41.20	40.85	11	17,766	0.06%
2020/07/30	3	41.40	18	41.42	41.40	-15	17,869	-0.08%
2020/07/29	10	40.55	7	40.57	40.90	3	17,928	0.02%
2020/07/28	38	39.57	39	40.37	39.45	-1	17,901	-0.01%
2020/07/27	32	40.71	29	41.16	40.55	3	17,835	0.02%
2020/07/24	16	41.46	14	41.90	41.30	2	17,873	0.01%
2020/07/23	8	42.00	0	0.00	42.00	8	17,960	0.04%
2020/07/22	2	42.30	2	42.28	42.80	0	18,107	0.00%
2020/07/21	0	0.00	2	41.23	41.50	-2	17,986	-0.01%
2020/07/20	4	39.49	2	39.65	39.65	2	17,840	0.01%
2020/07/17	21	40.37	21	39.40	39.85	0	17,837	0.00%
2020/07/16	0	0.00	7	43.16	43.25	-7	17,635	-0.04%
2020/07/15	16	42.20	11	42.68	42.50	5	17,423	0.03%
2020/07/14	12	42.72	10	42.75	42.50	2	17,379	0.01%
2020/07/13	7	44.00	2	44.23	44.50	5	17,295	0.03%
2020/07/10	5	42.56	0	0.00	42.50	5	17,133	0.03%
2020/07/09	19	41.69	19	41.75	41.95	0	16,925	0.00%
2020/07/08	27	43.78	24	43.55	43.85	3	16,649	0.02%
2020/07/07	14	43.60	26	43.94	43.50	-12	16,597	-0.07%
2020/07/06	23	44.25	40	44.19	44.00	-17	16,597	-0.10%
2020/07/03	21	43.16	15	43.41	43.00	6	16,418	0.04%
2020/07/02	22	42.93	10	43.71	43.95	12	16,271	0.07%
2020/07/01	13	41.85	21.3	41.66	41.95	-8.3	15,947	-0.05%
2020/06/30	15	40.74	15	40.83	40.60	0	15,644	0.00%
2020/06/23	28	40.71	36	40.80	40.65	-8	15,686	-0.05%
2020/06/22	8	40.63	4	40.59	40.55	4	15,677	0.03%
2020/06/19	75	40.68	55	40.90	40.50	20	15,803	0.13%
2020/06/18	29	39.18	61.2	40.07	40.60	-32.2	15,511	-0.21%
2020/06/17	10	38.00	26	38.48	38.40	-16	15,081	-0.11%
2020/06/16	2	38.00	31.5	38.34	38.75	-29.5	15,016	-0.20%
2020/06/12	4	38.01	12	37.79	37.95	-8	14,993	-0.05%
2020/06/11	12.5	37.97	10.3	38.41	38.20	2.3	14,908	0.02%
2020/06/10	8	37.78	8	37.78	38.05	0	14,791	0.00%
2020/06/09	31	37.86	43	37.48	37.35	-12	14,569	-0.08%
2020/06/08	6	40.58	7	40.79	40.55	-1	13,891	-0.01%
2020/06/05	22	40.80	22	40.34	40.80	0	13,694	0.00%
2020/06/04	8.3	40.57	11	40.20	40.35	-2.8	13,703	-0.02%
2020/06/03	23	41.19	16	41.47	41.10	7	13,553	0.05%
2020/06/02	25	41.08	24	41.41	41.00	1	13,320	0.01%
2020/06/01	6	41.74	5	41.88	41.85	1	13,121	0.01%
2020/05/29	16	41.03	13	41.02	40.60	3	12,818	0.02%
2020/05/28	15	41.74	6	40.68	40.55	9	12,660	0.07%
2020/05/27	38	41.64	34	42.03	41.60	4	12,319	0.03%
2020/05/26	21	42.17	14.3	42.17	41.70	6.7	12,135	0.06%
2020/05/25	47	42.01	42	41.88	42.30	5	11,780	0.04%
2020/05/22	11	39.93	50	40.03	39.80	-39	11,043	-0.35%
2020/05/21	51.3	38.92	46	38.82	38.85	5.3	10,233	0.05%
2020/05/20	7	37.52	21	37.26	39.05	-14	9,765	-0.14%
2020/05/19	34	36.36	43	36.72	36.30	-9	9,161	-0.10%
2020/05/18	0	0.00	3	36.07	36.10	-3	8,953	-0.03%
2020/05/15	10	35.94	9	36.61	35.80	1	8,840	0.01%
2020/05/14	33	36.67	9	37.18	36.50	24	8,503	0.28%
2020/05/13	39	36.45	38	36.43	37.45	1	8,158	0.01%
2020/05/12	15	35.76	28	35.95	35.85	-13	7,777	-0.17%
2020/05/11	8	34.06	21	34.14	34.90	-13	7,351	-0.18%
2020/05/08	8	33.28	21	33.36	33.00	-13	6,940	-0.19%
2020/05/07	10	31.48	38	31.89	31.95	-28	6,412	-0.44%
2020/05/06	10	31.05	14	31.12	31.25	-4	6,293	-0.06%
2020/05/05	8	30.89	15	30.90	30.60	-7	6,183	-0.11%
2020/05/04	3	30.43	11	30.50	30.55	-8	6,093	-0.13%
2020/04/30	16	31.19	27	30.99	31.00	-11	6,073	-0.18%
2020/04/29	1	30.60	5	30.60	30.75	-4	6,055	-0.07%
2020/04/28	5	31.08	109	31.07	30.95	-104	6,023	-1.73%	大賣/鉅額交易
2020/04/27	0	0.00	37	30.42	30.80	-37	5,969	-0.62%
2020/04/24	2	28.65	0	0.00	28.95	2	5,749	0.03%
2020/04/23	1	28.45	0	0.00	28.35	1	5,699	0.02%
2020/04/22	5	27.53	4	27.70	28.10	1	5,707	0.02%
2020/04/21	3	28.00	2	28.28	27.80	1	5,660	0.02%
2020/04/20	4	29.05	3	29.08	28.85	1	5,640	0.02%
2020/04/17	15	29.41	21	29.85	28.75	-6	5,625	-0.11%
2020/04/16	6	28.93	7	29.09	29.10	-1	5,528	-0.02%
2020/04/15	10	28.26	1	28.10	28.15	9	5,394	0.17%
2020/04/14	3	27.82	3	27.80	27.90	0	5,394	0.00%
2020/04/13	6	27.64	2	27.70	27.50	4	5,393	0.07%
2020/04/10	5	27.87	4	27.81	27.80	1	5,406	0.02%
2020/04/09	42	27.85	2	27.78	27.60	40	5,419	0.74%
2020/04/08	13	26.26	21	26.62	26.80	-8	5,307	-0.15%
2020/04/07	5	25.74	1	25.55	25.90	4	5,205	0.08%
2020/04/06	1	25.10	5	25.10	25.20	-4	5,157	-0.08%
2020/04/01	1	24.90	0	0.00	24.95	1	5,183	0.02%
2020/03/31	7	24.93	0	0.00	24.70	7	5,167	0.14%
2020/03/30	7	25.01	3	24.83	25.10	4	5,085	0.08%
2020/03/27	4	24.59	14	24.59	24.60	-10	4,988	-0.20%
2020/03/26	27	24.06	15	23.88	24.05	12	4,862	0.25%
2020/03/25	50	24.97	15	24.53	24.30	35	4,773	0.73%
2020/03/24	5	23.30	0	0.00	23.75	5	4,530	0.11%
2020/03/23	3	21.55	1	21.45	21.60	2	4,424	0.05%
2020/03/20	17	22.46	8	22.54	22.60	9	4,426	0.20%
2020/03/19	2	21.35	10	21.96	21.00	-8	4,364	-0.18%
2020/03/18	1	22.75	0	0.00	22.40	1	4,298	0.02%
2020/03/17	10	22.62	2	22.55	22.00	8	4,367	0.18%
2020/03/16	7	24.16	0	0.00	23.70	7	4,396	0.16%
2020/03/13	3	23.73	5	23.74	25.00	-2	4,384	-0.05%
2020/03/12	6	26.86	60	26.38	26.15	-54	4,318	-1.25%
2020/03/10	9	28.16	0	0.00	28.40	9	4,285	0.21%
2020/03/09	36	29.34	0	0.00	29.00	36	4,176	0.86%
2020/03/06	3	30.35	0	0.00	30.30	3	4,136	0.07%
2020/03/05	2	30.70	11	30.75	30.60	-9	4,249	-0.21%
2020/03/04	0	0.00	61	30.50	30.30	-61	4,292	-1.42%
2020/03/03	1	30.75	1	30.85	30.55	0	4,397	0.00%
2020/03/02	7	30.61	0	0.00	30.60	7	4,476	0.16%
2020/02/27	36	30.87	8	31.55	30.90	28	4,561	0.61%
2020/02/26	53	30.90	0	0.00	31.05	53	4,704	1.13%
2020/02/25	8	30.86	22	30.91	31.10	-14	5,137	-0.27%
2020/02/24	0	0.00	15	30.80	30.65	-15	5,145	-0.29%
2020/02/21	5	31.30	10	31.10	31.20	-5	5,163	-0.10%
2020/02/20	2	31.30	3	31.17	31.05	-1	5,187	-0.02%
2020/02/19	16.1	30.90	2	31.15	31.05	14.1	5,182	0.27%
2020/02/17	0	0.00	3	30.30	30.35	-3	5,173	-0.06%
2020/02/14	6	30.34	3	30.35	30.30	3	5,232	0.06%
2020/02/13	6	30.36	16	30.32	30.15	-10	5,292	-0.19%
2020/02/12	0	0.00	10	29.85	29.80	-10	5,426	-0.18%
2020/02/11	2	29.18	0	0.00	29.15	2	5,723	0.03%
2020/02/10	10	28.83	0	0.00	29.15	10	5,744	0.17%
2020/02/07	6	29.32	0	0.00	29.30	6	5,834	0.10%
2020/02/06	5	29.75	0	0.00	29.65	5	6,091	0.08%
2020/02/05	10	29.40	1	29.75	29.35	9	6,321	0.14%
2020/02/04	1	29.50	8	29.55	29.55	-7	6,353	-0.11%
2020/02/03	25	28.66	0	0.00	29.35	25	6,363	0.39%
2020/01/31	6	29.58	0	0.00	29.75	6	6,368	0.09%
2020/01/30	20	29.37	3	28.60	29.00	17	6,404	0.27%
2020/01/17	0	0.00	5	31.45	31.40	-5	6,288	-0.08%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/14	3	31.38	0	0.00	31.40	3	6,372	0.05%
2020/01/13	1	30.80	0	0.00	30.75	1	6,421	0.02%
2020/01/10	12	30.50	3	30.35	30.50	9	6,455	0.14%
2020/01/09	25	30.61	0	0.00	30.60	25	6,472	0.39%
2020/01/08	11	30.55	4	30.50	30.55	7	6,520	0.11%
2020/01/07	21	31.13	0	0.00	31.10	21	6,774	0.31%
2020/01/06	2	31.70	4	31.70	31.65	-2	7,065	-0.03%
2020/01/03	10	31.40	5	31.65	31.70	5	7,075	0.07%
2020/01/02	7	31.77	1	31.80	31.90	6	7,116	0.08%
2019/12/31	10	31.00	1	31.05	31.25	9	7,162	0.13%
2019/12/30	11	31.01	0	0.00	31.05	11	7,215	0.15%
2019/12/24	5	30.83	0	0.00	30.75	5	7,495	0.07%
2019/12/23	10	30.80	0	0.00	30.75	10	7,493	0.13%
2019/12/20	10	31.05	3	31.25	31.05	7	7,472	0.09%
2019/12/18	2	31.00	0	0.00	31.10	2	7,423	0.03%
2019/12/17	11	30.89	0	0.00	30.95	11	7,381	0.15%
2019/12/16	0	0.00	12	30.90	31.00	-12	7,349	-0.16%
2019/12/13	1	30.30	2	30.60	30.20	-1	7,288	-0.01%
2019/12/12	16	30.38	8	30.39	30.20	8	7,172	0.11%
2019/12/11	4	30.85	5	30.85	30.80	-1	7,033	-0.01%
2019/12/06	2	31.85	0	0.00	31.75	2	6,905	0.03%
2019/12/05	1	31.95	0	0.00	31.90	1	6,892	0.01%
2019/12/04	1	31.80	0	0.00	31.90	1	6,846	0.01%
2019/12/03	1	31.75	0	0.00	31.65	1	6,889	0.01%
2019/12/02	4	31.73	2	32.70	31.30	2	6,883	0.03%
2019/11/29	4	32.45	16	32.34	32.30	-12	6,830	-0.18%
2019/11/28	22	32.69	2	33.20	32.70	20	6,789	0.29%
2019/11/27	0	0.00	19	33.01	33.15	-19	6,741	-0.28%
2019/11/26	4	32.89	21	32.83	32.60	-17	6,676	-0.25%
2019/11/25	25	33.08	19	33.06	32.60	6	6,607	0.09%
2019/11/22	39	32.69	23.9	32.98	32.55	15.1	6,450	0.23%
2019/11/21	1	31.10	6	31.27	32.05	-5	6,166	-0.08%
2019/11/20	5	31.76	8	31.75	31.50	-3	6,381	-0.05%
2019/11/19	2	32.30	0	0.00	32.00	2	6,753	0.03%
2019/11/18	21	31.87	1.1	32.00	32.05	20	6,768	0.29%
2019/11/15	5	31.90	0	0.00	31.85	5	6,786	0.07%
2019/11/13	0	0.00	3	32.00	31.80	-3	6,794	-0.04%
2019/11/12	1	32.40	0	0.00	32.55	1	6,786	0.01%
2019/11/11	16	32.92	16	32.63	32.55	0	6,729	0.00%
2019/11/08	19.1	32.78	11	32.95	32.85	8.1	6,584	0.12%
2019/11/07	0	0.00	3	31.70	31.75	-3	6,266	-0.05%
2019/11/06	6	32.55	0	0.00	32.15	6	6,253	0.10%
2019/11/05	4	32.64	3	32.70	32.75	1	6,175	0.02%
2019/11/04	2.1	31.81	32	31.73	32.05	-30	5,941	-0.50%
2019/11/01	1	29.60	0	0.00	29.70	1	5,705	0.02%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	0	0.00	15	30.15	30.00	-15	5,678	-0.26%
2019/10/29	4	30.74	0	0.00	30.50	4	5,603	0.07%
2019/10/24	0	0.00	1	31.65	31.75	-1	5,522	-0.02%
2019/10/23	7	31.65	0	0.00	31.50	7	5,547	0.13%
2019/10/22	2	32.30	1	32.20	32.00	1	5,538	0.02%
2019/10/21	0	0.00	53	31.96	32.05	-53	5,473	-0.97%
2019/10/18	0	0.00	6	31.35	31.35	-6	5,387	-0.11%
2019/10/16	6	30.85	12	31.14	30.85	-6	5,349	-0.11%
2019/10/15	28.2	31.32	17	31.52	30.90	11.2	5,293	0.21%
2019/10/14	11	31.01	10	30.50	31.00	1	5,017	0.02%
2019/10/09	10	30.40	1	30.70	30.70	9	4,732	0.19%
2019/10/07	1	30.75	4	30.59	30.90	-3	4,709	-0.06%
2019/10/04	3	29.88	3	30.17	29.80	0	4,594	0.00%
2019/10/03	3	29.48	3	29.88	30.10	0	4,570	0.00%
2019/10/01	6	28.11	4	28.40	28.05	2	4,236	0.05%
2019/09/27	1.5	28.40	0	0.00	28.15	1.5	4,302	0.03%
2019/09/26	0.1	28.90	1	28.90	28.90	-1	4,295	-0.02%
2019/09/24	0	0.00	3	29.00	29.00	-3	4,368	-0.07%
2019/09/23	0.1	28.65	0	0.00	28.65	0.1	4,361	0.00%
2019/09/20	1	28.30	0.3	28.30	28.30	0.7	4,381	0.02%
2019/09/19	10	28.31	0	0.00	28.35	10	4,363	0.23%
2019/09/18	3	28.55	0	0.00	28.50	3	4,383	0.07%
2019/09/12	5	28.65	5	28.95	29.00	0	4,640	0.00%
2019/09/11	2	28.83	0	0.00	28.75	2	4,673	0.04%
2019/09/10	1	28.30	10	28.98	29.00	-9	4,647	-0.19%
2019/09/09	12	29.51	0	0.00	29.40	12	4,526	0.27%
2019/09/06	20	29.21	15	29.43	29.40	5	4,527	0.11%
2019/09/05	9	29.38	1	29.65	29.20	8	4,627	0.17%
2019/09/04	0	0.00	23	29.23	29.35	-23	4,608	-0.50%
2019/09/03	4	28.44	8	28.91	28.95	-4	4,617	-0.09%
2019/09/02	0	0.00	2	28.25	28.25	-2	4,558	-0.04%
2019/08/30	6	28.16	13	28.16	27.90	-7	4,556	-0.15%
2019/08/29	32	28.05	0	0.00	27.90	32	4,525	0.71%
2019/08/28	15	28.07	0	0.00	28.05	15	4,513	0.33%
2019/08/27	72	28.56	52	28.47	28.00	20	4,599	0.43%
2019/08/26	16	28.19	10	28.30	28.10	6	4,548	0.13%
2019/08/23	4	30.35	0	0.00	30.30	4	4,475	0.09%
2019/08/22	17	30.98	0	0.00	30.80	17	4,316	0.39%
2019/08/20	1	33.70	0	0.00	33.60	1	3,970	0.03%
2019/08/19	3	33.88	2	33.65	33.85	1	3,993	0.03%
2019/08/16	3	32.83	4	33.00	32.80	-1	4,127	-0.02%
2019/08/15	13	32.51	0	0.00	32.50	13	4,190	0.31%
2019/08/13	0	0.00	40	32.34	32.35	-40	4,226	-0.95%
2019/08/12	20	32.13	0	0.00	32.25	20	4,264	0.47%
2019/08/08	20	31.76	0	0.00	32.00	20	4,308	0.46%
2019/08/06	5	31.85	12	31.76	32.00	-7	4,444	-0.16%
2019/08/02	1	32.80	0	0.00	32.80	1	4,542	0.02%
2019/08/01	0	0.00	2	34.05	33.90	-2	4,559	-0.04%
2019/07/31	4	34.25	4	34.33	34.40	0	4,588	0.00%
2019/07/30	1	33.85	12	33.78	34.00	-11	4,598	-0.24%
2019/07/29	0	0.00	1	34.50	34.50	-1	4,631	-0.02%
2019/07/26	0	0.00	6	34.88	34.75	-6	4,692	-0.13%
2019/07/25	1	35.30	3	35.50	34.85	-2	4,719	-0.04%
2019/07/24	0	0.00	2	34.88	35.35	-2	4,741	-0.04%
2019/07/23	0	0.00	1	34.75	34.75	-1	4,753	-0.02%
2019/07/22	1	34.60	2	34.93	34.80	-1	4,803	-0.02%
2019/07/18	2	34.78	0	0.00	34.60	2	4,903	0.04%
2019/07/17	2	35.20	2	35.13	35.05	0	4,961	0.00%
2019/07/16	5	35.21	0	0.00	35.20	5	5,080	0.10%
2019/07/15	3	35.58	1	35.80	35.35	2	5,215	0.04%
2019/07/12	3	35.22	17	35.22	35.25	-14	5,313	-0.26%
2019/07/11	3	34.92	12	34.87	34.65	-9	5,449	-0.17%
2019/07/10	2	34.25	0	0.00	34.10	2	5,479	0.04%
2019/07/09	5	33.83	1	33.60	33.70	4	5,638	0.07%
2019/07/08	2	34.35	0.2	34.50	34.30	1.8	5,725	0.03%
2019/07/05	3	34.30	0	0.00	34.55	3	5,925	0.05%
2019/07/03	5	33.80	1	34.20	33.80	4	6,642	0.06%
2019/07/02	1	34.00	0	0.00	33.95	1	6,845	0.01%
2019/06/27	1	33.50	1	33.30	33.60	0	7,033	0.00%
2019/06/25	1	33.05	0	0.00	33.20	1	7,332	0.01%
2019/06/20	0	0.00	3	33.65	33.70	-3	7,327	-0.04%
2019/06/19	10	32.55	0	0.00	32.50	10	7,366	0.14%
2019/06/18	0	0.00	3	32.23	32.15	-3	7,757	-0.04%
2019/06/14	4	32.34	4	32.53	32.20	0	7,933	0.00%
2019/06/13	3	32.53	3	32.47	32.65	0	7,961	0.00%
2019/06/12	1	32.20	1	32.15	32.30	0	7,865	0.00%
2019/06/06	0	0.00	10	31.00	30.85	-10	8,259	-0.12%
2019/06/05	1	31.75	1	31.55	31.30	0	8,334	0.00%
2019/06/04	2	31.15	1	31.15	31.10	1	8,331	0.01%
2019/06/03	8	31.06	0	0.00	31.05	8	8,323	0.10%
2019/05/31	1	31.80	1	32.25	32.00	0	8,202	0.00%
2019/05/30	8	31.95	0	0.00	31.95	8	8,176	0.10%
2019/05/29	43	31.93	4	32.83	32.70	39	8,135	0.48%
2019/05/28	0	0.00	35	31.30	31.10	-35	8,068	-0.43%
2019/05/24	1	30.45	3	30.87	30.25	-2	8,087	-0.02%
2019/05/23	4	30.51	0	0.00	30.80	4	8,036	0.05%
2019/05/22	2	32.33	1	32.70	32.05	1	7,867	0.01%
2019/05/21	2	33.40	0	0.00	33.25	2	7,838	0.03%
2019/05/20	2	34.00	0	0.00	33.65	2	7,855	0.03%
2019/05/17	1	34.55	1	34.50	34.50	0	7,864	0.00%
2019/05/16	2	34.13	0	0.00	34.05	2	7,855	0.03%
2019/05/14	2	32.40	0	0.00	32.60	2	7,996	0.03%
2019/05/13	0	0.00	1	33.40	33.00	-1	7,903	-0.01%
2019/05/10	1	35.05	2	33.95	33.95	-1	7,912	-0.01%
2019/05/09	4	35.80	3	36.02	35.05	1	7,883	0.01%
2019/05/08	0	0.00	20	36.23	36.60	-20	7,993	-0.25%
2019/05/07	3	36.95	4	36.85	36.95	-1	8,205	-0.01%
2019/05/06	6	36.86	0	0.00	36.70	6	8,284	0.07%
2019/05/03	2	37.70	6	37.68	37.90	-4	8,241	-0.05%
2019/05/02	21	37.25	24	37.02	37.40	-3	8,187	-0.04%
2019/04/30	4	36.55	2	36.35	36.95	2	8,159	0.02%
2019/04/29	20	36.44	26	36.50	36.25	-6	8,146	-0.07%
2019/04/26	8	37.14	1	37.15	37.00	7	8,183	0.09%
2019/04/25	6	37.79	5	38.19	37.85	1	8,169	0.01%
2019/04/24	3	37.67	2	37.80	37.55	1	8,154	0.01%
2019/04/23	2	37.35	3	37.40	37.80	-1	8,109	-0.01%
2019/04/22	23	37.88	23	38.49	37.80	0	8,045	0.00%
2019/04/19	2	38.13	5	38.24	38.35	-3	8,029	-0.04%
2019/04/18	10	37.74	4	37.90	37.35	6	7,983	0.08%
2019/04/17	4	38.14	15	38.05	37.50	-11	7,919	-0.14%
2019/04/16	6	37.67	13	37.49	37.35	-7	7,788	-0.09%
2019/04/15	2	37.60	10	37.27	37.15	-8	7,682	-0.10%
2019/04/11	2	36.75	3	37.07	36.20	-1	7,488	-0.01%
2019/04/10	52	37.60	35	37.68	37.25	17	7,275	0.23%
2019/04/09	23	37.02	32	36.83	37.20	-9	6,956	-0.13%
2019/04/08	2	35.33	1	35.45	35.95	1	6,570	0.02%
2019/04/01	1	34.00	2	34.45	33.95	-1	6,285	-0.02%
2019/03/29	26	34.34	38	34.89	34.50	-12	6,158	-0.19%
2019/03/28	20	34.15	15	34.50	34.60	5	6,093	0.08%
2019/03/27	6	33.75	2	33.75	33.65	4	6,233	0.06%
2019/03/26	4	33.74	0	0.00	33.60	4	6,351	0.06%
2019/03/25	0	0.00	10	33.23	33.75	-10	6,341	-0.16%
2019/03/22	1.2	34.87	2	34.40	33.80	-0.8	6,338	-0.01%
2019/03/21	12	35.34	9	35.58	35.10	3	6,491	0.05%
2019/03/18	0	0.00	1	34.30	34.10	-1	7,276	-0.01%
2019/03/13	48	34.50	36	34.13	34.05	12	7,331	0.16%
2019/03/12	11	34.40	15	34.49	34.70	-4	7,213	-0.06%
2019/03/11	0	0.00	30	33.45	33.55	-30	7,122	-0.42%
2019/03/04	20	32.95	21	32.80	32.70	-1	7,753	-0.01%
2019/02/27	1	32.20	1	32.00	32.25	0	7,836	0.00%
2019/02/26	0	0.00	1	32.20	32.20	-1	8,037	-0.01%
2019/02/25	2	33.40	1	33.30	33.15	1	8,041	0.01%
2019/02/21	0	0.00	5	33.28	33.10	-5	8,252	-0.06%
2019/02/20	6	33.39	5	33.10	33.10	1	8,506	0.01%
2019/02/19	1	32.95	2	33.28	33.00	-1	8,725	-0.01%
2019/02/15	20	32.53	1	32.60	32.45	19	8,974	0.21%
2019/02/14	3	33.05	5	33.01	32.95	-2	9,148	-0.02%
2019/02/11	0	0.00	10	32.70	32.60	-10	9,569	-0.10%
2019/01/30	4	32.30	3	32.50	32.15	1	9,556	0.01%
2019/01/29	12	32.25	15	32.50	32.45	-3	9,548	-0.03%
2019/01/28	0	0.00	24	32.40	32.10	-24	9,420	-0.25%
2019/01/25	0	0.00	11	30.44	30.80	-11	9,325	-0.12%
2019/01/24	3	29.97	16	30.08	29.90	-13	9,306	-0.14%
2019/01/23	0	0.00	12	29.75	29.85	-12	9,333	-0.13%
2019/01/22	1	29.70	2	29.58	29.40	-1	9,377	-0.01%
2019/01/21	12	29.75	1	30.05	29.75	11	9,400	0.12%
2019/01/18	0	0.00	6	29.42	29.55	-6	9,444	-0.06%
2019/01/17	16	29.94	0	0.00	29.20	16	9,525	0.17%
2019/01/16	4	30.01	0	0.00	29.85	4	9,492	0.04%
2019/01/15	0	0.00	5	30.30	30.30	-5	9,452	-0.05%
2019/01/14	0	0.00	8	29.81	29.95	-8	9,470	-0.08%
2019/01/11	42	30.37	13	29.67	29.55	29	9,515	0.30%
2019/01/10	18	30.96	21	30.76	30.70	-3	9,456	-0.03%
2019/01/09	2	30.60	3	30.00	30.55	-1	9,464	-0.01%
2019/01/08	0	0.00	13	29.88	29.80	-13	9,483	-0.14%
2019/01/07	10	29.55	0	0.00	29.60	10	9,469	0.11%
2019/01/04	31	29.03	2	29.48	29.00	29	9,580	0.30%
2019/01/03	17	30.29	2	30.63	30.30	15	9,665	0.16%
2019/01/02	12	30.31	10	30.25	30.25	2	9,698	0.02%
2018/12/27	0	0.00	5	30.80	30.25	-5	9,932	-0.05%
2018/12/26	0	0.00	10	31.20	30.25	-10	9,965	-0.10%
2018/12/25	0	0.00	10	29.80	30.25	-10	10,109	-0.10%
2018/12/24	20	30.23	0	0.00	30.30	20	10,397	0.19%
2018/12/21	1	29.30	17	29.20	30.50	-16	10,443	-0.15%
2018/12/20	2	30.18	1	30.80	29.70	1	10,349	0.01%
2018/12/19	19	31.73	0	0.00	31.85	19	10,170	0.19%
2018/12/18	2	32.00	1	31.80	31.90	1	10,041	0.01%
2018/12/17	2	31.95	4	31.76	32.20	-2	10,053	-0.02%
2018/12/14	15	32.08	10	33.50	31.85	5	10,062	0.05%
2018/12/13	78	34.26	74	35.58	33.50	4	9,881	0.04%
2018/12/12	14	32.12	14	32.34	32.60	0	8,813	0.00%
2018/12/11	31	31.90	35	31.93	32.00	-4	8,820	-0.05%
2018/12/07	4	31.53	5	31.73	31.80	-1	8,751	-0.01%
2018/12/05	2	32.73	10	32.84	32.70	-8	8,855	-0.09%
2018/12/04	3	33.73	6	33.67	33.45	-3	8,873	-0.03%
2018/12/03	1	33.90	1.2	33.26	33.50	-0.2	8,805	0.00%
2018/11/29	1	32.30	0	0.00	31.50	1	8,644	0.01%
2018/11/28	6	31.79	2	32.30	31.80	4	8,697	0.05%
2018/11/27	32	31.99	31	31.78	32.40	1	8,626	0.01%
2018/11/26	0	0.00	20	31.45	31.45	-20	8,659	-0.23%
2018/11/23	17	30.41	71	30.12	29.85	-54	8,610	-0.63%
2018/11/22	25	31.45	20	32.09	31.50	5	8,498	0.06%
2018/11/21	11	31.21	12	31.87	32.25	-1	8,561	-0.01%
2018/11/20	7	31.64	8	31.78	31.60	-1	8,677	-0.01%
2018/11/19	42	32.40	28	32.08	32.00	14	8,643	0.16%
2018/11/16	5	31.36	33	31.90	32.00	-28	8,521	-0.33%
2018/11/15	22	30.42	21	30.67	30.40	1	8,445	0.01%
2018/11/14	14	29.90	20	30.12	30.40	-6	8,442	-0.07%
2018/11/13	15	27.48	20	28.25	29.30	-5	8,313	-0.06%
2018/11/12	14	28.96	5	28.86	28.20	9	8,185	0.11%
2018/11/09	20	27.40	32	27.93	28.30	-12	8,118	-0.15%
2018/11/07	3	25.43	5	25.40	25.40	-2	7,820	-0.03%
2018/11/06	2	25.70	12	25.23	24.95	-10	7,996	-0.13%
2018/11/05	11	26.23	1	26.50	26.05	10	8,003	0.12%
2018/11/02	27	26.49	19	26.40	26.30	8	8,026	0.10%
2018/11/01	3	25.27	5	25.00	25.30	-2	7,918	-0.03%
2018/10/30	1	23.75	2	23.20	23.50	-1	7,954	-0.01%
2018/10/29	2	22.95	11	22.54	22.95	-9	8,015	-0.11%
2018/10/26	1	22.80	13	22.80	22.55	-12	8,112	-0.15%
2018/10/25	10	22.24	1	22.20	22.45	9	8,115	0.11%
2018/10/24	7	23.53	5	24.00	24.00	2	8,016	0.02%
2018/10/23	3	23.87	0	0.00	23.85	3	8,147	0.04%
2018/10/22	10	24.15	12	24.43	24.40	-2	8,349	-0.02%
2018/10/19	2	22.98	5	23.50	23.90	-3	8,859	-0.03%
2018/10/17	10	24.68	14	24.07	23.70	-4	8,998	-0.04%
2018/10/16	11	24.54	5	25.02	24.50	6	8,949	0.07%
2018/10/15	1	24.65	1	24.50	24.50	0	9,156	0.00%
2018/10/12	1	23.65	0	0.00	24.00	1	9,258	0.01%
2018/10/11	7	24.03	18	23.66	23.60	-11	9,310	-0.12%
2018/10/09	0	0.00	5	25.60	26.20	-5	9,330	-0.05%
2018/10/08	5	26.30	6	26.82	26.65	-1	9,758	-0.01%
2018/10/05	0	0.00	1	26.25	26.20	-1	9,945	-0.01%
2018/10/04	3	27.80	14	28.04	28.00	-11	10,587	-0.10%
2018/10/03	24	28.24	1	28.20	28.20	23	11,209	0.21%
2018/10/02	20	29.27	8	29.43	28.95	12	11,130	0.11%
2018/10/01	0	0.00	1	31.80	31.50	-1	10,872	-0.01%
2018/09/28	3	31.38	0	0.00	31.30	3	10,923	0.03%
2018/09/27	4	31.84	0	0.00	31.80	4	10,889	0.04%
2018/09/26	0	0.00	2	32.10	32.05	-2	10,852	-0.02%
2018/09/25	0	0.00	13	31.50	31.30	-13	10,826	-0.12%
2018/09/21	6	31.50	3	31.25	31.05	3	10,816	0.03%
2018/09/20	0	0.00	2	31.55	31.55	-2	10,780	-0.02%
2018/09/19	3	31.53	3	31.95	31.30	0	10,761	0.00%
2018/09/18	1	31.90	1	31.95	32.00	0	10,667	0.00%
2018/09/17	1	31.95	0	0.00	32.00	1	10,634	0.01%
2018/09/14	0	0.00	11	32.28	32.50	-11	10,701	-0.10%
2018/09/13	2	31.45	12	31.61	31.65	-10	10,654	-0.09%
2018/09/12	33	31.57	16	31.06	31.00	17	10,627	0.16%
2018/09/11	5	30.90	10	31.42	31.95	-5	10,650	-0.05%
2018/09/10	0	0.00	23	32.23	32.05	-23	10,611	-0.22%
2018/09/07	13	34.18	12	33.72	33.30	1	10,656	0.01%
2018/09/05	22	34.25	20	34.58	34.50	2	10,714	0.02%
2018/09/04	17	35.89	2	35.75	36.00	15	10,692	0.14%
2018/09/03	9	36.61	0	0.00	35.80	9	10,587	0.09%
2018/08/31	39	36.69	23	37.01	36.70	16	10,639	0.15%
2018/08/30	0	0.00	17	36.32	36.20	-17	10,625	-0.16%
2018/08/29	4	35.90	8	36.17	35.70	-4	10,814	-0.04%
2018/08/28	0	0.00	5	35.35	35.50	-5	10,829	-0.05%
2018/08/27	9	35.46	7	35.40	35.15	2	10,920	0.02%
2018/08/24	10	33.95	0	0.00	33.80	10	10,953	0.09%
2018/08/23	5	33.69	24	33.85	34.10	-19	10,966	-0.17%
2018/08/22	16	34.61	1	34.00	33.75	15	10,906	0.14%
2018/08/21	0	0.00	10	35.00	35.40	-10	11,046	-0.09%
2018/08/20	11	35.46	0	0.00	34.50	11	11,315	0.10%
2018/08/17	25	36.57	4	36.75	36.00	21	11,326	0.19%
2018/08/16	26	37.33	2	36.63	36.65	24	11,348	0.21%
2018/08/15	11	37.83	17	37.64	37.90	-6	11,589	-0.05%
2018/08/13	1	35.65	21	34.44	35.50	-20	12,287	-0.16%
2018/08/10	8	38.18	2	38.35	37.55	6	12,187	0.05%
2018/08/09	20	38.90	0	0.00	38.60	20	12,281	0.16%
2018/08/08	9	38.67	0	0.00	38.60	9	12,387	0.07%
2018/08/07	6	38.83	0	0.00	38.85	6	12,422	0.05%
2018/08/06	13	38.40	3	38.45	38.35	10	12,517	0.08%
2018/08/03	0	0.00	1	39.00	39.00	-1	12,550	-0.01%
2018/08/02	4	38.06	4	37.75	37.65	0	12,638	0.00%
2018/08/01	15	39.85	15	39.45	39.10	0	12,681	0.00%
2018/07/31	26	39.12	5	39.25	39.25	21	12,843	0.16%
2018/07/30	24	39.96	12	39.80	38.85	12	13,019	0.09%
2018/07/27	10	39.94	6	40.25	40.05	4	12,973	0.03%
2018/07/26	30	40.12	82	40.24	40.70	-52	12,803	-0.41%
2018/07/25	6	38.72	10	38.31	37.90	-4	12,359	-0.03%
2018/07/24	0	0.00	4	38.01	38.30	-4	12,307	-0.03%
2018/07/23	8	37.73	3	37.92	37.60	5	12,360	0.04%
2018/07/20	3	38.53	50	38.73	38.35	-47	12,460	-0.38%
2018/07/19	8	37.68	4	37.50	37.15	4	12,298	0.03%
2018/07/18	8	38.34	9	38.63	37.80	-1	12,405	-0.01%
2018/07/17	51	38.55	3	38.65	38.90	48	12,362	0.39%
2018/07/16	9	38.13	15	38.79	38.65	-6	12,343	-0.05%
2018/07/13	9	37.71	3	38.15	37.05	6	11,991	0.05%
2018/07/12	8	37.31	7	37.48	37.55	1	11,975	0.01%
2018/07/11	21	36.02	25.2	36.78	37.15	-4.2	11,380	-0.04%
2018/07/10	1	31.60	0	0.00	33.80	1	10,879	0.01%
2018/07/09	1	31.50	0	0.00	31.25	1	10,996	0.01%
2018/07/06	1	31.00	1	31.30	31.20	0	11,464	0.00%
2018/07/05	3	32.27	3	32.73	32.25	0	11,945	0.00%
2018/07/03	1	33.20	1	32.30	32.10	0	13,006	0.00%
2018/06/29	3	33.87	3	34.05	33.90	0	13,399	0.00%
2018/06/28	10	33.20	10	33.75	33.70	0	13,502	0.00%
2018/06/27	2	33.03	0	0.00	32.90	2	13,814	0.01%
2018/06/26	2	33.15	0	0.00	33.30	2	13,867	0.01%
2018/06/25	5	34.20	0	0.00	33.80	5	13,903	0.04%
2018/06/20	0	0.00	5	32.55	32.60	-5	14,114	-0.04%
2018/06/19	1	33.90	0	0.00	33.75	1	14,119	0.01%
2018/06/15	5	35.60	0	0.00	35.20	5	14,158	0.04%
2018/06/13	0	0.00	1	34.85	34.70	-1	14,041	-0.01%
2018/06/12	3	35.95	0	0.00	35.45	3	14,084	0.02%
2018/06/07	10	35.90	10	35.40	35.20	0	13,820	0.00%
2018/06/06	8	36.34	7	36.17	35.70	1	13,746	0.01%
2018/06/05	5	35.79	6	35.97	35.75	-1	13,586	-0.01%
2018/06/04	1	36.45	0	0.00	36.30	1	13,518	0.01%
2018/06/01	1	35.95	27	35.77	36.20	-26	13,373	-0.19%
2018/05/31	15	34.82	10	34.35	34.25	5	13,216	0.04%
2018/05/30	7	34.52	21	34.48	34.40	-14	13,214	-0.11%
2018/05/29	64	35.54	16	35.97	35.20	48	13,382	0.36%
2018/05/28	23	35.05	5	34.15	34.90	18	13,185	0.14%
2018/05/25	1	33.85	0	0.00	33.10	1	12,886	0.01%
2018/05/24	6	34.24	0	0.00	34.00	6	12,837	0.05%
2018/05/23	13	34.33	6	33.97	34.05	7	12,805	0.05%
2018/05/22	15	33.61	22	34.87	35.20	-7	12,626	-0.06%
2018/05/18	4	31.19	4	31.25	30.60	0	11,960	0.00%
2018/05/17	0	0.00	15	30.85	30.85	-15	11,992	-0.13%
2018/05/16	27	31.88	14	32.11	31.50	13	12,003	0.11%
2018/05/14	20	32.11	15	32.15	31.75	5	12,428	0.04%
2018/05/10	3	32.25	0	0.00	32.20	3	12,735	0.02%
2018/05/09	2	31.40	1	30.95	31.40	1	13,108	0.01%
2018/05/08	1	31.80	0	0.00	31.55	1	14,501	0.01%
2018/05/07	2	31.93	1	32.10	31.20	1	14,808	0.01%
2018/05/04	5	33.56	5	33.62	33.10	0	14,713	0.00%
2018/05/02	4	33.16	9	33.48	33.00	-5	14,712	-0.03%
2018/04/30	7	33.02	0	0.00	33.05	7	14,683	0.05%
2018/04/27	4	32.54	0	0.00	32.30	4	14,913	0.03%
2018/04/26	3	32.68	5	32.98	32.00	-2	15,227	-0.01%
2018/04/24	1	32.45	1	33.20	34.00	0	15,052	0.00%
2018/04/23	5	35.15	6	34.67	33.60	-1	14,844	-0.01%
2018/04/20	0	0.00	5	35.39	34.65	-5	14,749	-0.03%
2018/04/19	0	0.00	1	35.50	35.00	-1	14,655	-0.01%
2018/04/18	1	35.90	2	35.35	34.70	-1	14,658	-0.01%
2018/04/17	25	35.89	10	36.11	35.50	15	14,648	0.10%
2018/04/16	4	36.83	9	37.33	37.60	-5	14,689	-0.03%
2018/04/13	8	35.91	9	36.20	36.30	-1	14,611	-0.01%
2018/04/12	7	36.18	31	36.00	36.20	-24	14,567	-0.16%
2018/04/11	24	37.36	19	36.72	35.30	5	14,156	0.04%
2018/04/10	12	38.53	10	38.43	38.20	2	13,821	0.01%
2018/04/09	50	41.12	17	41.02	40.50	33	13,502	0.24%
2018/04/03	18	46.53	38	46.76	45.00	-20	13,180	-0.15%
2018/04/02	8	49.64	3	50.03	48.95	5	12,886	0.04%
2018/03/31	11	50.27	4	50.05	49.80	7	12,835	0.05%
2018/03/30	20	50.28	22	49.60	50.00	-2	12,756	-0.02%
2018/03/29	0	0.00	1	48.20	48.25	-1	12,456	-0.01%
2018/03/28	3	49.23	1	49.30	48.90	2	12,459	0.02%
2018/03/27	12	49.78	36	49.69	49.85	-24	12,570	-0.19%
2018/03/26	16	47.60	2	47.75	48.40	14	12,396	0.11%
2018/03/23	0	0.00	6	47.18	47.00	-6	12,330	-0.05%
2018/03/21	19	48.81	4	49.14	48.50	15	12,226	0.12%
2018/03/19	5	46.93	7	47.11	46.90	-2	12,264	-0.02%
2018/03/16	2	46.05	22	47.05	47.10	-20	12,420	-0.16%
2018/03/15	1	45.30	0	0.00	45.25	1	12,521	0.01%
2018/03/12	5	46.39	1	46.45	45.60	4	13,218	0.03%
2018/03/09	5	45.63	6	45.41	45.95	-1	13,279	-0.01%
2018/03/08	22	44.76	19	44.79	44.60	3	13,215	0.02%
2018/03/07	26.1	44.40	8	45.08	44.15	18.1	13,213	0.14%
2018/03/06	7	44.59	12	45.47	45.50	-5	13,345	-0.04%
2018/03/05	20	44.52	16	44.72	44.30	4	13,349	0.03%
2018/03/02	19	44.30	14	44.45	44.55	5	13,462	0.04%
2018/03/01	5	46.57	0	0.00	46.10	5	13,309	0.04%
2018/02/26	1	47.80	0	0.00	47.60	1	13,472	0.01%
2018/02/23	2	48.08	4	48.04	47.80	-2	13,931	-0.01%
2018/02/22	6.1	48.61	4	48.69	48.10	2.1	14,128	0.01%
2018/02/21	12	48.80	24	48.49	50.50	-12	14,260	-0.08%
2018/02/12	11	47.07	20	46.38	46.15	-9	14,596	-0.06%
2018/02/09	11	46.05	11	45.96	46.50	0	15,312	0.00%
2018/02/08	22	47.22	6	46.96	47.50	16	16,522	0.10%
2018/02/07	1	48.80	2	48.70	49.00	-1	17,249	-0.01%
2018/02/06	8	46.32	10	46.58	46.50	-2	17,155	-0.01%
2018/02/05	1	48.60	0	0.00	48.50	1	16,883	0.01%
2018/02/02	22	49.85	0	0.00	49.70	22	16,783	0.13%
2018/02/01	29	52.32	28	53.09	51.40	1	16,594	0.01%
2018/01/31	160	55.25	158	55.47	53.10	2	16,249	0.01%	大買/大賣/
2018/01/30	13	53.38	22	53.87	53.10	-9	14,707	-0.06%
2018/01/29	3	51.47	10	51.79	51.50	-7	14,188	-0.05%
2018/01/26	1	49.90	0	0.00	49.85	1	14,070	0.01%
2018/01/25	1	51.90	2	49.95	49.50	-1	14,094	-0.01%
2018/01/24	9	50.87	1	50.30	51.20	8	14,062	0.06%
2018/01/23	2	50.80	1	52.00	50.30	1	14,143	0.01%
2018/01/22	5	51.54	6	51.60	53.40	-1	13,899	-0.01%
2018/01/17	2	48.80	5	48.91	48.30	-3	13,689	-0.02%
2018/01/16	1	48.30	4	48.25	48.15	-3	13,914	-0.02%
2018/01/15	1	48.95	2	48.95	48.60	-1	13,971	-0.01%
2018/01/11	2	49.53	1	50.00	49.45	1	13,887	0.01%
2018/01/10	10	48.85	34	49.33	49.40	-24	13,737	-0.17%
2018/01/08	3	47.60	1	46.90	47.50	2	13,458	0.01%
2018/01/05	0	0.00	1	46.30	46.30	-1	13,568	-0.01%
2018/01/04	0	0.00	13	46.01	45.80	-13	13,668	-0.10%
2018/01/03	5	45.80	0	0.00	46.35	5	13,721	0.04%
2018/01/02	30	45.55	51	45.82	45.55	-21	13,633	-0.15%