強茂 (2481)-元富-嘉義券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265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

強茂 (2481)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/31	0	0.00	6.2	59.34	59.00	-6.2	1,511	-0.41%
2024/05/30	3	59.33	1	59.80	59.00	2	1,494	0.13%
2024/05/29	1	59.40	1	59.30	59.10	0	1,483	0.00%
2024/05/28	5.1	60.68	0	0.00	60.20	5.1	1,431	0.36%
2024/05/27	0	0.00	1	58.60	58.70	-1	1,287	-0.08%
2024/05/17	0	0.00	45	57.21	57.30	-45	1,262	-3.57%
2024/05/16	0	0.00	1	57.10	57.00	-1	1,271	-0.08%
2024/05/14	0	0.00	2	56.70	56.40	-2	1,281	-0.16%
2024/05/08	2	55.35	0	0.00	55.20	2	1,286	0.16%
2024/05/02	1	56.20	0	0.00	55.80	1	1,279	0.08%
2024/04/30	0	0.00	2	58.30	56.70	-2	1,284	-0.16%
2024/04/22	1	53.00	0	0.00	52.80	1	1,406	0.07%
2024/04/19	0	0.00	1	55.40	53.80	-1	1,403	-0.07%
2024/04/18	1	56.30	0	0.00	56.80	1	1,389	0.07%
2024/04/17	0	0.00	1	56.80	56.80	-1	1,395	-0.07%
2024/04/16	1	56.00	0	0.00	55.80	1	1,411	0.07%
2024/04/12	0	0.00	1	59.00	59.40	-1	1,385	-0.07%
2024/04/09	0	0.00	3	58.93	59.20	-3	1,436	-0.21%
2024/04/08	0	0.00	1	58.80	59.10	-1	1,462	-0.07%
2024/03/28	2	57.80	0	0.00	57.40	2	1,568	0.13%
2024/03/27	1	57.70	1	57.80	57.70	0	1,591	0.00%
2024/03/26	0	0.00	1	56.70	56.70	-1	1,581	-0.06%
2024/03/25	2	58.55	0	0.00	57.80	2	1,625	0.12%
2024/03/22	4	57.62	3.1	57.66	57.70	0.9	1,668	0.05%
2024/03/20	0	0.00	3	56.77	57.10	-3	2,165	-0.14%
2024/03/19	0	0.00	0.1	57.00	56.50	-0.1	2,247	0.00%
2024/03/18	0	56.50	1.9	56.67	56.90	-1.9	2,253	-0.08%
2024/03/15	0	57.40	0	0.00	57.10	0	2,284	0.00%
2024/03/13	2	58.20	0	0.00	58.40	2	2,361	0.08%
2024/03/11	0	59.20	0	0.00	59.00	0	2,378	0.00%
2024/03/08	1	60.30	1	59.70	59.20	0	2,410	0.00%
2024/03/07	2	60.20	0	0.00	60.30	2	2,431	0.08%
2024/03/06	0	61.70	0	0.00	60.90	0	2,561	0.00%
2024/03/04	2	61.85	5	61.72	61.50	-3	2,886	-0.10%
2024/03/01	2	62.10	0	0.00	62.00	2	2,874	0.07%
2024/02/27	1	63.00	1	63.40	62.00	0	2,876	0.00%
2024/02/23	3	62.63	1	62.20	62.20	2	2,878	0.07%
2024/02/22	0	0.00	2	63.30	63.10	-2	2,893	-0.07%
2024/02/21	1.2	62.87	0	0.00	63.50	1.2	2,900	0.04%
2024/02/20	2.3	63.03	0	0.00	62.90	2.3	2,896	0.08%
2024/02/19	0	64.30	2	64.05	63.80	-2	2,891	-0.07%
2024/02/16	1.5	63.07	3	62.50	63.30	-1.5	2,896	-0.05%
2024/02/05	7.1	61.19	3	61.27	61.20	4.1	2,888	0.14%
2024/02/02	1	61.90	0.2	61.90	61.80	0.8	2,901	0.03%
2024/01/31	1	62.00	2	62.40	61.90	-1	2,903	-0.03%
2024/01/25	0	63.60	2	63.80	63.50	-2	2,885	-0.07%
2024/01/24	0	64.70	0	0.00	63.90	0	2,883	0.00%
2024/01/23	0	0.00	1	64.00	64.30	-1	2,899	-0.03%
2024/01/22	0	63.70	4	63.55	63.90	-4	2,893	-0.14%
2024/01/19	1	63.00	0	0.00	63.00	1	2,895	0.03%
2024/01/18	1	63.10	1	62.80	62.70	0	2,899	0.00%
2024/01/17	34	65.23	25	63.16	63.10	9	2,895	0.31%
2024/01/16	1	63.20	8	64.56	64.80	-7	2,802	-0.25%
2024/01/15	1	63.40	0	0.00	63.80	1	2,770	0.04%
2024/01/12	1	63.50	3	63.33	63.10	-2	2,793	-0.07%
2024/01/10	6	63.03	0	0.00	62.90	6	2,804	0.21%
2024/01/08	0	65.30	2	65.60	64.90	-2	2,771	-0.07%
2024/01/05	0	65.30	1	64.70	64.70	-1	2,770	-0.04%
2024/01/04	45	64.90	0	0.00	65.00	45	2,764	1.63%
2024/01/03	2	65.05	0	0.00	65.70	2	2,741	0.07%
2024/01/02	3	67.00	0	0.00	66.60	3	2,686	0.11%
2023/12/29	3	67.43	2	67.35	67.30	1	2,646	0.04%
2023/12/28	3	67.90	1	68.80	67.80	2	2,629	0.08%
2023/12/27	4	68.98	2	69.05	68.50	2	2,589	0.08%
2023/12/26	1	69.00	0	0.00	69.00	1	2,568	0.04%
2023/12/25	1	70.70	2	70.15	69.30	-1	2,552	-0.04%
2023/12/22	1	68.90	3	69.10	69.60	-2	2,486	-0.08%
2023/12/21	1	68.90	3	68.77	68.60	-2	2,460	-0.08%
2023/12/20	4	69.30	3	70.17	68.60	1	2,439	0.04%
2023/12/19	1	69.59	3	68.57	68.50	-2	2,392	-0.08%
2023/12/18	5	70.02	4	70.03	69.30	1	2,342	0.04%
2023/12/15	34	72.11	24.1	72.42	69.30	10	2,231	0.45%
2023/12/14	3	69.69	1.1	69.56	70.30	1.9	1,847	0.11%
2023/12/13	1.1	68.51	1	68.70	68.30	0.1	1,755	0.00%
2023/12/12	0	0.00	1	69.00	69.00	-1	1,771	-0.06%
2023/12/11	2	69.90	1	69.40	69.00	1	1,776	0.06%
2023/12/07	1	67.70	2	67.10	67.10	-1	1,699	-0.06%
2023/12/06	2	67.85	4	67.90	67.90	-2	1,696	-0.12%
2023/12/05	2	67.95	2	68.40	68.70	0	1,673	0.00%
2023/12/04	3	69.07	6	68.95	68.50	-3	1,630	-0.18%
2023/12/01	18.1	70.62	11	70.22	70.20	7.1	1,573	0.45%
2023/11/30	8.1	69.26	8	69.31	70.70	0.1	1,431	0.00%
2023/11/29	0	65.80	4	65.30	65.90	-4	1,156	-0.34%
2023/11/24	3	64.70	0	0.00	63.90	3	1,137	0.26%
2023/11/22	0	0.00	1	63.80	63.80	-1	1,142	-0.09%
2023/11/21	0	63.50	0	0.00	63.70	0	1,146	0.00%
2023/11/20	0	0.00	1	62.70	62.90	-1	1,139	-0.09%
2023/11/14	0	0.00	1	60.10	59.80	-1	1,161	-0.09%
2023/11/13	1	60.00	1	59.90	59.70	0	1,189	0.00%
2023/11/10	0	60.20	0	0.00	59.90	0	1,207	0.00%
2023/11/03	0	61.40	0	0.00	61.00	0	1,449	0.00%
2023/10/27	1	61.50	0	0.00	61.40	1	1,633	0.06%
2023/10/25	0	63.20	0	0.00	62.90	0	1,748	0.00%
2023/10/23	0	62.20	0.1	61.80	61.50	-0.1	1,890	-0.01%
2023/10/20	1	60.30	0	0.00	61.80	1	1,961	0.05%
2023/10/19	2	62.80	0	0.00	63.00	2	2,055	0.10%
2023/10/18	0	62.60	0	0.00	63.20	0	2,129	0.00%
2023/10/17	0	64.05	1	64.00	63.70	-1	2,201	-0.04%
2023/10/11	0	64.90	0	0.00	64.20	0	3,635	0.00%
2023/09/27	2	63.50	1.1	63.61	63.50	0.9	5,672	0.02%
2023/09/26	0	0.00	4	64.50	64.00	-4	5,682	-0.07%
2023/09/15	0	0.00	1	66.10	66.40	-1	5,809	-0.02%
2023/09/14	0	0.00	1	66.80	67.20	-1	5,800	-0.02%
2023/09/13	1	65.50	0	0.00	65.80	1	5,789	0.02%
2023/09/08	0	0.00	1	65.20	64.70	-1	5,816	-0.02%
2023/09/06	0	0.00	1	65.50	65.30	-1	5,877	-0.02%
2023/09/05	3	65.60	0	0.00	65.80	3	5,961	0.05%
2023/09/04	1	64.40	0	0.00	64.90	1	5,958	0.02%
2023/09/01	0	0.00	3	64.30	64.30	-3	5,963	-0.05%
2023/08/31	1	63.70	2	64.10	64.20	-1	5,992	-0.02%
2023/08/30	3	63.70	3	63.70	64.00	0	6,007	0.00%
2023/08/29	3	61.63	0	0.00	62.70	3	6,070	0.05%
2023/08/25	1	62.30	0	0.00	62.20	1	6,093	0.02%
2023/08/24	0	0.00	1	63.50	62.60	-1	6,106	-0.02%
2023/08/21	0	0.00	3	63.20	62.70	-3	6,188	-0.05%
2023/08/17	1	61.50	2	63.10	64.40	-1	6,202	-0.02%
2023/08/16	0	62.55	0	0.00	62.50	0	6,180	0.00%
2023/08/15	1	62.81	0	0.00	63.10	1	6,199	0.02%
2023/08/14	2	63.65	0	0.00	62.60	2	6,204	0.03%
2023/08/11	0	65.80	2	65.25	65.20	-2	6,171	-0.03%
2023/08/10	7	66.99	4	66.60	66.80	3	6,139	0.05%
2023/08/09	1	70.00	1	70.10	70.30	0	6,052	0.00%
2023/08/08	1	72.20	0	0.00	71.80	1	6,001	0.02%
2023/08/07	2.1	71.51	2	71.40	72.90	0.1	5,999	0.00%
2023/08/04	0	71.30	0	0.00	71.30	0	6,010	0.00%
2023/08/02	0	71.90	0	0.00	71.70	0	6,010	0.00%
2023/08/01	1.2	73.04	0	0.00	73.50	1.2	5,947	0.02%
2023/07/31	2	74.90	0	0.00	72.70	2	5,894	0.03%
2023/07/28	1	74.40	1	75.10	74.80	0	5,830	0.00%
2023/07/27	2	77.45	0	0.00	77.80	2	5,781	0.03%
2023/07/26	2	76.30	3	76.40	75.40	-1	5,704	-0.02%
2023/07/25	1	76.80	4	76.68	76.50	-3	5,677	-0.05%
2023/07/24	13	76.17	0	0.00	76.30	13	5,619	0.23%
2023/07/21	1	78.00	0	0.00	77.70	1	5,525	0.02%
2023/07/20	1	78.50	8	78.10	78.60	-7	5,494	-0.13%
2023/07/19	38	79.44	7	78.00	77.60	31	5,426	0.57%
2023/07/18	32.1	82.30	30.9	82.11	79.90	1.2	5,296	0.02%
2023/07/17	6	79.80	11	79.85	80.10	-5	4,748	-0.11%
2023/07/14	18	76.56	15	77.59	78.00	3	4,388	0.07%
2023/07/13	16	75.23	6.1	76.30	75.20	9.9	4,225	0.23%
2023/07/12	17	78.78	46	78.66	76.30	-29	4,058	-0.71%
2023/07/11	26	77.44	20	77.95	79.00	6	3,399	0.18%
2023/07/10	13.1	71.86	7	71.81	71.90	6.1	2,663	0.23%
2023/07/06	0.1	69.70	0	0.00	69.60	0.1	2,535	0.00%
2023/07/05	2	70.35	0	0.00	70.10	2	2,547	0.08%
2023/06/27	2	70.30	13	70.37	68.90	-11	3,105	-0.35%
2023/06/26	0	0.00	1	69.50	69.80	-1	3,064	-0.03%
2023/06/21	10	69.30	1	69.60	69.30	9	3,102	0.29%
2023/06/20	1	67.50	2.8	67.69	68.20	-1.8	3,213	-0.06%
2023/06/19	5	67.84	2	67.70	67.80	3	3,365	0.09%
2023/06/16	3	69.13	2.8	69.16	68.90	0.2	3,404	0.01%
2023/06/15	0	0.00	2	69.90	69.80	-2	3,655	-0.05%
2023/06/14	0	0.00	1	70.10	70.00	-1	3,677	-0.03%
2023/06/12	1	71.80	1.7	70.94	70.80	-0.7	3,760	-0.02%
2023/06/09	2.6	71.10	1	71.10	70.90	1.6	3,746	0.04%
2023/06/08	1.4	69.11	0	0.00	69.10	1.4	3,751	0.04%
2023/06/07	0.1	70.00	3	69.93	70.30	-2.9	3,866	-0.08%
2023/06/06	0.4	69.75	1	69.40	69.40	-0.6	3,969	-0.02%
2023/06/05	3	71.23	50	71.20	71.00	-47	4,284	-1.10%
2023/06/02	4	71.33	0	0.00	71.00	4	4,565	0.09%
2023/06/01	0.2	70.20	0	0.00	70.40	0.2	4,811	0.00%
2023/05/30	0	0.00	1	69.50	69.50	-1	4,805	-0.02%
2023/05/29	3	69.83	4	69.88	70.20	-1	4,800	-0.02%
2023/05/26	0	0.00	1	68.30	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	1	68.40	68.30	-1	4,755	-0.02%
2023/05/19	1	67.10	2	67.85	67.00	-1	4,807	-0.02%
2023/05/18	2	66.85	2	66.95	66.90	0	4,852	0.00%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/15	1	64.70	0	0.00	64.70	1	4,903	0.02%
2023/05/11	1	65.30	0	0.00	65.30	1	4,979	0.02%
2023/05/10	5	67.30	6	66.70	66.70	-1	5,006	-0.02%
2023/05/08	1	67.10	2	67.00	66.80	-1	5,100	-0.02%
2023/05/05	1	66.60	1	66.60	66.60	0	5,278	0.00%
2023/05/04	1	66.40	1	66.40	66.40	0	5,367	0.00%
2023/05/03	0	0.00	2	66.55	66.70	-2	5,474	-0.04%
2023/05/02	1	66.30	1	67.20	67.00	0	5,540	0.00%
2023/04/28	5	65.22	0	0.00	65.40	5	5,623	0.09%
2023/04/26	2	64.00	2	64.40	64.40	0	5,612	0.00%
2023/04/25	1	63.90	0	0.00	64.30	1	5,597	0.02%
2023/04/24	2	66.45	1	67.20	66.60	1	5,574	0.02%
2023/04/21	7	66.87	2	67.40	66.80	5	5,571	0.09%
2023/04/20	1	69.60	2	69.50	69.20	-1	5,542	-0.02%
2023/04/19	2	71.10	0	0.00	70.60	2	5,551	0.04%
2023/04/18	0	0.00	1	72.90	71.60	-1	5,527	-0.02%
2023/04/17	0.1	71.20	3	72.20	72.20	-2.9	5,455	-0.05%
2023/04/14	16	70.04	0	0.00	69.90	16	5,370	0.30%
2023/04/13	23	70.25	0	0.00	70.10	23	5,323	0.43%
2023/04/12	3	72.60	3	72.43	71.80	0	5,283	0.00%
2023/04/11	1	71.80	2	71.80	72.00	-1	5,249	-0.02%
2023/04/10	1	71.60	1	71.50	71.70	0	5,239	0.00%
2023/04/07	1	71.20	21	71.98	71.50	-20	5,213	-0.38%
2023/04/06	1	72.10	0	0.00	71.70	1	5,181	0.02%
2023/03/30	1	71.10	1	71.00	70.80	0	5,119	0.00%
2023/03/29	3.5	70.94	3	71.43	71.00	0.5	5,091	0.01%
2023/03/28	18	71.41	13	72.12	70.50	5	4,993	0.10%
2023/03/27	1	70.50	1.5	70.32	69.90	-0.5	4,707	-0.01%
2023/03/24	27	70.12	2	70.30	70.00	25	4,711	0.53%
2023/03/23	24	70.28	8	70.38	70.30	16	4,743	0.34%
2023/03/22	7	71.97	6	72.20	72.00	1	4,658	0.02%
2023/03/21	7	71.06	6	71.15	71.30	1	4,563	0.02%
2023/03/20	11	72.35	9	71.62	71.00	2	4,701	0.04%
2023/03/17	1	68.60	5	68.58	68.90	-4	4,435	-0.09%
2023/03/16	3	68.03	3	67.23	67.20	0	4,405	0.00%
2023/03/15	1	69.40	4	69.90	69.00	-3	4,388	-0.07%
2023/03/14	2.5	68.30	2	68.20	68.10	0.5	4,401	0.01%
2023/03/13	6	68.17	4	68.20	69.10	2	4,451	0.04%
2023/03/10	35	70.88	37	69.29	69.40	-2	4,458	-0.04%
2023/03/09	17	71.59	11	71.72	71.70	6	4,608	0.13%
2023/03/08	9	72.62	29	72.81	72.10	-20	4,625	-0.43%
2023/03/07	14	71.72	16	71.89	71.80	-2	4,341	-0.05%
2023/03/06	17	70.78	9	70.70	70.70	8	4,092	0.20%
2023/02/24	1	66.90	1	67.50	66.80	0	3,849	0.00%
2023/02/23	0	0.00	1	66.70	66.50	-1	3,851	-0.03%
2023/02/22	2	66.15	1	66.10	66.20	1	3,873	0.03%
2023/02/17	3	67.13	0	0.00	66.90	3	3,966	0.08%
2023/02/16	2.1	67.75	0	0.00	67.70	2.1	3,962	0.05%
2023/02/15	1.2	66.59	0	0.00	66.30	1.2	3,941	0.03%
2023/02/13	2	66.60	0	0.00	66.50	2	3,927	0.05%
2023/02/09	6	68.70	2	68.90	68.50	4	3,932	0.10%
2023/02/08	4	68.70	0	0.00	68.70	4	3,918	0.10%
2023/02/07	2	68.70	2	68.75	69.10	0	3,901	0.00%
2023/02/06	2	67.95	1	68.60	68.60	1	3,895	0.03%
2023/02/03	3	69.30	6	69.38	69.10	-3	3,846	-0.08%
2023/02/02	3	67.80	8	67.59	68.10	-5	3,694	-0.14%
2023/02/01	2	67.30	3	67.37	67.10	-1	3,638	-0.03%
2023/01/31	2	65.85	2	66.00	66.30	0	3,600	0.00%
2023/01/30	3	65.23	47	65.64	65.30	-44	3,581	-1.23%
2023/01/17	4	62.80	5	62.90	62.80	-1	3,502	-0.03%
2023/01/16	1	62.50	2	62.50	62.50	-1	3,522	-0.03%
2023/01/12	1	63.90	0	0.00	62.00	1	3,574	0.03%
2023/01/10	1	62.70	4	62.88	63.10	-3	3,637	-0.08%
2023/01/09	3	62.53	42	62.70	63.00	-39	3,665	-1.06%
2023/01/03	2	57.85	18	58.75	59.10	-16	3,826	-0.42%
2022/12/30	3	58.33	5	57.98	57.90	-2	3,839	-0.05%
2022/12/29	4	57.73	3.3	57.67	57.90	0.7	3,869	0.02%
2022/12/28	4	59.15	4	58.40	58.40	0	3,943	0.00%
2022/12/27	5	60.60	0	0.00	60.40	5	3,945	0.13%
2022/12/23	1.1	59.36	1	60.00	60.40	0.1	4,039	0.00%
2022/12/22	2	60.70	1	60.60	60.60	1	4,080	0.02%
2022/12/21	4	61.28	3	60.60	60.60	1	4,149	0.02%
2022/12/20	1	63.50	4	62.78	61.20	-3	4,155	-0.07%
2022/12/19	2	63.50	2	63.40	63.90	0	4,177	0.00%
2022/12/15	0	0.00	2	65.95	65.40	-2	4,215	-0.05%
2022/12/14	31	64.70	1	64.50	65.00	30	4,141	0.72%
2022/12/13	2	64.55	1	64.40	64.60	1	4,113	0.02%
2022/12/12	8	65.25	9	64.33	64.20	-1	4,051	-0.02%
2022/12/08	2	62.65	1	62.50	63.00	1	3,895	0.03%
2022/12/07	0	0.00	61	63.21	62.10	-61	3,924	-1.55%
2022/12/06	5	64.71	3	64.10	63.50	2	3,934	0.05%
2022/12/05	4	65.30	3	65.43	66.00	1	3,979	0.03%
2022/12/02	4	65.88	1	65.60	65.70	3	4,065	0.07%
2022/12/01	8	65.60	8	65.78	65.60	0	4,047	0.00%
2022/11/30	7	62.13	8	62.34	63.10	-1	3,926	-0.03%
2022/11/29	3	60.97	6	60.75	60.70	-3	3,892	-0.08%
2022/11/28	3	61.13	1	61.30	61.30	2	3,919	0.05%
2022/11/25	10	61.10	12	60.67	60.40	-2	4,007	-0.05%
2022/11/24	2	60.55	3	60.43	60.70	-1	4,036	-0.02%
2022/11/23	3	59.43	0	0.00	59.20	3	4,057	0.07%
2022/11/22	1	59.40	1	60.00	58.90	0	4,165	0.00%
2022/11/21	1	61.20	2	61.10	60.30	-1	4,361	-0.02%
2022/11/18	4	61.75	2	60.95	60.00	2	4,769	0.04%
2022/11/16	0	0.00	1	60.50	60.40	-1	4,782	-0.02%
2022/11/15	1	59.00	1	58.60	59.30	0	4,748	0.00%
2022/11/14	5	58.50	2	58.40	58.60	3	4,871	0.06%
2022/11/11	3	58.23	3	58.03	58.10	0	5,017	0.00%
2022/11/10	4	57.73	21	57.85	58.10	-17	5,312	-0.32%
2022/11/09	2	58.40	4	58.75	58.70	-2	5,539	-0.04%
2022/11/07	1	58.20	0	0.00	58.30	1	5,601	0.02%
2022/11/04	4	57.75	0	0.00	57.80	4	5,692	0.07%
2022/11/03	2	57.90	6	57.53	58.00	-4	5,743	-0.07%
2022/11/02	19	57.55	12	57.53	57.20	7	5,835	0.12%
2022/11/01	0	0.00	2	55.90	55.90	-2	5,908	-0.03%
2022/10/31	1	55.20	8	54.91	55.10	-7	6,159	-0.11%
2022/10/28	3	54.43	0	0.00	53.70	3	6,484	0.05%
2022/10/27	4	55.03	4	55.03	55.60	0	6,538	0.00%
2022/10/26	3	54.07	13	54.07	53.80	-10	6,519	-0.15%
2022/10/25	5	53.12	7	53.31	53.10	-2	6,497	-0.03%
2022/10/24	3	53.43	3	53.67	53.10	0	6,523	0.00%
2022/10/21	9	52.84	2	53.45	52.10	7	6,565	0.11%
2022/10/20	6	52.30	5	52.64	53.30	1	6,603	0.02%
2022/10/19	3	53.20	3	53.67	53.20	0	6,675	0.00%
2022/10/18	3	52.80	7	53.46	53.60	-4	6,692	-0.06%
2022/10/17	8	50.17	8	51.75	52.00	0	6,812	0.00%
2022/10/14	3	52.73	14	52.24	53.00	-11	7,022	-0.16%
2022/10/13	12	52.10	7.2	50.40	49.10	4.9	7,058	0.07%
2022/10/12	6	53.98	5	53.48	53.20	1	7,066	0.01%
2022/10/11	2	55.30	4.1	54.72	54.20	-2.1	7,092	-0.03%
2022/10/07	1	57.20	0	0.00	57.20	1	7,117	0.01%
2022/10/06	0	0.00	8	57.33	58.00	-8	7,179	-0.11%
2022/10/05	6	57.88	5	57.80	57.10	1	7,199	0.01%
2022/10/04	11	58.53	5	58.70	58.60	6	7,171	0.08%
2022/10/03	7	57.24	7	57.11	57.20	0	7,236	0.00%
2022/09/30	3	54.97	3	55.67	57.00	0	7,381	0.00%
2022/09/29	6	55.62	7	56.13	56.00	-1	7,404	-0.01%
2022/09/28	10	59.80	0	0.00	55.00	10	7,415	0.13%
2022/09/27	1	57.70	1	58.60	59.50	0	7,453	0.00%
2022/09/26	0	0.00	8	58.41	57.90	-8	7,571	-0.11%
2022/09/23	4	63.20	0	0.00	62.00	4	7,628	0.05%
2022/09/22	10	63.52	1	64.20	64.00	9	7,688	0.12%
2022/09/20	20	65.20	10	66.40	65.40	10	7,731	0.13%
2022/09/19	1	65.00	2	65.40	65.00	-1	7,790	-0.01%
2022/09/16	1	66.10	1	66.20	65.50	0	7,829	0.00%
2022/09/15	18	67.91	0	0.00	66.40	18	7,899	0.23%
2022/09/14	3	65.43	28	65.65	67.40	-25	7,925	-0.32%
2022/09/13	21	67.80	21	66.94	67.00	0	7,975	0.00%
2022/09/12	29	67.66	16	67.76	67.80	13	8,102	0.16%
2022/09/08	7	65.07	27	67.40	68.50	-20	8,290	-0.24%
2022/09/07	9	64.39	9	64.40	64.40	0	8,456	0.00%
2022/09/06	13	64.74	3	64.07	63.60	10	8,418	0.12%
2022/09/05	4	69.68	0	0.00	67.50	4	8,364	0.05%
2022/09/02	0	0.00	3	69.83	69.70	-3	8,340	-0.04%
2022/09/01	1.1	70.32	0	0.00	68.90	1.1	8,309	0.01%
2022/08/31	0	0.00	8	69.51	69.90	-8	8,199	-0.10%
2022/08/30	10	68.99	3	69.13	69.10	7	8,195	0.09%
2022/08/29	58	68.34	0	0.00	68.30	58	8,202	0.71%
2022/08/26	8	71.48	34	71.06	71.60	-26	8,191	-0.32%
2022/08/25	15	71.17	47	70.71	70.10	-32	8,089	-0.40%
2022/08/24	0	0.00	4	68.08	68.10	-4	7,866	-0.05%
2022/08/23	13	68.30	0	0.00	68.20	13	8,076	0.16%
2022/08/22	0	0.00	0.1	69.30	69.30	-0.1	8,299	0.00%
2022/08/19	4	69.98	5	70.08	69.90	-1	8,332	-0.01%
2022/08/18	5	69.74	4	70.08	70.40	1	8,275	0.01%
2022/08/17	18	71.64	39.2	72.00	71.00	-21.2	8,186	-0.26%
2022/08/16	11	68.38	18	69.45	70.20	-7	7,927	-0.09%
2022/08/15	41	67.27	1	67.10	67.90	40	7,819	0.51%
2022/08/12	0	0.00	1	66.40	66.20	-1	7,855	-0.01%
2022/08/11	6	67.18	1	66.40	66.30	5	7,936	0.06%
2022/08/10	4.2	67.36	2	67.35	66.80	2.2	8,128	0.03%
2022/08/09	5	67.90	4.1	67.61	67.40	0.9	8,351	0.01%
2022/08/08	15.1	65.35	12.1	66.36	67.30	3	8,537	0.04%
2022/08/05	4.2	68.08	11	68.03	67.60	-6.8	8,520	-0.08%
2022/08/04	14.1	64.76	26	65.99	66.70	-11.9	8,413	-0.14%
2022/08/03	1	64.00	20	63.37	63.40	-19	8,327	-0.23%
2022/08/01	6	64.62	0	0.00	64.80	6	8,563	0.07%
2022/07/29	2	64.85	6	65.12	65.00	-4	8,652	-0.05%
2022/07/28	10	64.60	11	64.12	63.80	-1	8,937	-0.01%
2022/07/27	8	63.48	4	63.83	64.50	4	8,971	0.04%
2022/07/26	7	63.16	9	63.29	62.60	-2	9,027	-0.02%
2022/07/25	6	65.05	3	65.43	65.10	3	9,039	0.03%
2022/07/22	8	65.68	11.3	65.54	65.80	-3.3	9,176	-0.04%
2022/07/21	39	64.92	15	65.49	66.20	24	9,223	0.26%
2022/07/20	31	62.31	4	62.95	62.40	27	9,154	0.29%
2022/07/19	1	61.00	1	60.40	60.90	0	9,272	0.00%
2022/07/18	0.2	59.80	0	0.00	59.80	0.2	9,442	0.00%
2022/07/15	0	0.00	2	58.30	59.00	-2	9,747	-0.02%
2022/07/14	1	57.50	10	55.64	58.30	-9	10,055	-0.09%
2022/07/13	18	56.71	2	57.15	55.80	16	10,347	0.15%
2022/07/12	0.1	54.80	0	0.00	54.80	0.1	10,689	0.00%
2022/07/11	1	59.00	0	0.00	58.10	1	10,957	0.01%
2022/07/08	2	57.90	0	0.00	58.00	2	11,017	0.02%
2022/07/07	14	55.26	17	54.87	55.80	-3	10,898	-0.03%
2022/07/06	4	55.58	4	56.68	53.90	0	10,894	0.00%
2022/07/05	2	56.50	1	56.00	56.50	1	10,938	0.01%
2022/07/04	4	58.00	3	59.00	56.90	1	10,930	0.01%
2022/07/01	3	62.70	2	58.40	57.90	1	11,029	0.01%
2022/06/30	0.1	63.70	0	0.00	63.00	0.1	11,036	0.00%
2022/06/29	9	66.96	9	67.33	67.60	0	11,191	0.00%
2022/06/27	1	69.40	13	69.45	70.00	-12	13,329	-0.09%
2022/06/24	1	67.10	1	67.10	67.00	0	13,453	0.00%
2022/06/23	1	66.30	0	0.00	66.30	1	13,603	0.01%
2022/06/22	0	0.00	1	68.00	66.60	-1	13,864	-0.01%
2022/06/21	5	69.10	7	67.93	69.40	-2	14,058	-0.01%
2022/06/20	40	67.29	1	67.50	66.10	39	14,344	0.27%
2022/06/17	27.1	70.41	17	70.29	69.10	10	14,401	0.07%
2022/06/16	28.1	75.51	5	73.92	71.60	23.1	14,233	0.16%
2022/06/15	2	78.90	0	0.00	79.00	2	14,183	0.01%
2022/06/14	4	78.83	4	79.30	78.90	0	14,341	0.00%
2022/06/13	3.2	79.79	0	0.00	79.50	3.2	14,314	0.02%
2022/06/10	1	80.80	1	81.20	81.80	0	14,409	0.00%
2022/06/09	4	80.90	4	80.95	81.50	0	14,480	0.00%
2022/06/08	8	81.38	5	81.28	80.80	3	14,506	0.02%
2022/06/07	5	81.20	4	81.63	81.50	1	14,549	0.01%
2022/06/06	7	81.83	5	81.36	81.40	2	14,548	0.01%
2022/06/02	6	83.43	2	83.85	83.10	4	14,535	0.03%
2022/06/01	31	84.28	30	84.85	84.00	1	14,505	0.01%
2022/05/31	25	84.38	23	84.29	83.80	2	14,345	0.01%
2022/05/30	11	82.96	36	83.29	84.50	-25	14,193	-0.18%
2022/05/27	2	80.30	9	80.79	80.20	-7	13,953	-0.05%
2022/05/26	7	79.70	9	80.71	78.90	-2	13,935	-0.01%
2022/05/25	4	80.20	4	79.53	80.20	0	13,923	0.00%
2022/05/24	8	79.71	7	79.93	78.70	1	13,997	0.01%
2022/05/23	5	81.80	5	81.28	81.20	0	14,026	0.00%
2022/05/20	17	81.01	21	81.30	81.20	-4	14,123	-0.03%
2022/05/19	10	79.62	16	79.60	81.20	-6	14,577	-0.04%
2022/05/18	39	81.53	28	81.13	81.20	11	14,594	0.08%
2022/05/17	8	81.11	15.7	80.86	82.40	-7.7	14,434	-0.05%
2022/05/16	17	79.58	12.3	79.91	78.40	4.7	14,348	0.03%
2022/05/13	9	76.93	9	77.00	77.20	0	14,440	0.00%
2022/05/12	9	76.24	5.2	77.17	75.50	3.8	14,713	0.03%
2022/05/11	8	76.86	10	77.23	77.10	-2	15,081	-0.01%
2022/05/10	8	74.64	6	75.17	75.50	2	14,961	0.01%
2022/05/09	11	77.96	1	78.20	77.10	10	15,062	0.07%
2022/05/06	5.2	80.12	8	80.09	81.20	-2.8	15,546	-0.02%
2022/05/05	15	81.37	17.1	81.64	81.40	-2.1	15,572	-0.01%
2022/05/04	6	78.70	7	79.26	78.60	-1	15,326	-0.01%
2022/05/03	10	77.58	5	77.26	77.90	5	15,547	0.03%
2022/04/29	9	78.21	4	78.45	76.10	5	15,578	0.03%
2022/04/28	3	74.40	4	75.63	76.00	-1	15,557	-0.01%
2022/04/27	27	74.68	20	73.61	76.10	7	15,466	0.05%
2022/04/26	24	78.49	5	78.40	77.00	19	15,339	0.12%
2022/04/25	16.1	79.31	14	79.67	78.70	2.1	15,252	0.01%
2022/04/22	13.1	83.67	6	83.87	82.80	7.1	15,120	0.05%
2022/04/21	9	83.75	14	83.04	84.60	-5	14,983	-0.03%
2022/04/20	13.1	80.25	7	81.37	80.80	6.1	14,855	0.04%
2022/04/19	20	81.85	19	81.90	80.60	1	14,623	0.01%
2022/04/18	29.2	83.35	25	82.80	82.00	4.2	14,444	0.03%
2022/04/15	19	86.44	8	85.46	85.00	11	14,235	0.08%
2022/04/14	14	91.86	3	90.90	90.80	11	14,260	0.08%
2022/04/13	10	94.34	0	0.00	93.80	10	14,192	0.07%
2022/04/12	3	93.60	0	0.00	93.30	3	14,352	0.02%
2022/04/11	8	96.08	2	96.85	95.00	6	14,407	0.04%
2022/04/08	7	98.26	2	98.55	98.10	5	14,392	0.03%
2022/04/07	13	100.18	6	100.88	98.00	7	14,346	0.05%
2022/04/06	6	100.85	3	100.83	101.50	3	14,168	0.02%
2022/04/01	11	99.54	8	100.19	100.50	3	14,162	0.02%
2022/03/31	27	104.28	25	103.64	102.00	2	13,986	0.01%
2022/03/30	9.2	106.03	28	105.34	105.00	-18.9	13,567	-0.14%
2022/03/29	7	99.61	7	99.87	98.80	0	12,340	0.00%
2022/03/28	8	98.54	6	99.08	98.40	2	12,524	0.02%
2022/03/25	10	99.79	16	100.39	99.90	-6	12,582	-0.05%
2022/03/24	18	97.62	7	97.91	97.80	11	12,322	0.09%
2022/03/23	24	100.16	6	99.85	99.60	18	12,188	0.15%
2022/03/22	7	101.79	0	0.00	102.50	7	12,003	0.06%
2022/03/21	7	105.07	1.2	105.37	105.00	5.9	11,884	0.05%
2022/03/18	7.2	103.36	23	104.74	105.00	-15.9	11,866	-0.13%
2022/03/17	5	101.00	9	101.50	102.00	-4	11,702	-0.03%
2022/03/16	3	97.33	4	96.43	96.30	-1	11,705	-0.01%
2022/03/15	12	97.39	0	0.00	95.00	12	11,863	0.10%
2022/03/14	11	102.32	7	102.79	102.00	4	11,960	0.03%
2022/03/11	0	0.00	0.3	101.00	101.00	-0.3	12,395	0.00%
2022/03/10	4	100.05	0.4	100.50	99.50	3.6	12,755	0.03%
2022/03/09	1	97.60	2.2	94.89	97.70	-1.2	13,630	-0.01%
2022/03/08	1	97.00	2.1	94.38	93.70	-1.1	13,895	-0.01%
2022/03/07	2.3	98.24	1	98.10	97.30	1.3	14,153	0.01%
2022/03/04	3	101.00	1	102.00	101.50	2	14,469	0.01%
2022/03/03	0	0.00	3	104.00	103.00	-3	14,750	-0.02%
2022/03/02	1	102.50	1	103.50	103.50	0	14,986	0.00%
2022/03/01	3	103.17	10.3	103.01	103.50	-7.3	15,294	-0.05%
2022/02/25	0	0.00	1	99.90	100.50	-1	15,771	-0.01%
2022/02/24	6	100.17	12	99.62	99.40	-6	16,240	-0.04%
2022/02/23	2	101.50	4	103.25	104.00	-2	16,640	-0.01%
2022/02/22	4	103.75	0	0.00	102.50	4	17,811	0.02%
2022/02/21	17	110.44	21.1	109.27	106.00	-4.1	18,081	-0.02%
2022/02/18	1	108.00	0	0.00	109.00	1	17,897	0.01%
2022/02/17	1	105.00	17	106.59	107.00	-16	18,019	-0.09%
2022/02/16	4	107.62	3	108.00	107.00	1	18,175	0.01%
2022/02/15	9	108.33	11.2	106.88	105.00	-2.2	18,300	-0.01%
2022/02/14	19	105.39	9	106.00	106.00	10	18,441	0.05%
2022/02/11	16	105.56	28	105.27	105.00	-12	18,444	-0.07%
2022/02/10	3	102.33	0	0.00	103.00	3	18,668	0.02%
2022/02/09	6	103.58	8	102.69	103.00	-2	19,384	-0.01%
2022/02/08	9	101.90	16.5	102.21	102.00	-7.5	19,523	-0.04%
2022/02/07	0	0.00	6	94.67	95.00	-6	19,910	-0.03%
2022/01/26	9	90.52	2	90.75	90.50	7	20,923	0.03%
2022/01/25	19	92.13	6	92.23	89.50	13	22,423	0.06%
2022/01/24	11	89.99	11	88.82	91.30	0	22,697	0.00%
2022/01/21	2	90.00	2	88.95	88.70	0	23,536	0.00%
2022/01/20	3	89.90	2	89.95	90.30	1	24,081	0.00%
2022/01/19	3	90.70	2	90.75	90.40	1	24,609	0.00%
2022/01/18	4	92.90	1	94.00	92.40	3	25,087	0.01%
2022/01/17	2	90.90	2	90.50	92.00	0	25,652	0.00%
2022/01/14	4	89.13	1	89.30	89.30	3	26,174	0.01%
2022/01/13	5.1	90.77	2	91.30	90.60	3.1	27,169	0.01%
2022/01/12	5	93.20	2	92.70	92.70	3	27,947	0.01%
2022/01/11	4	94.75	4	94.23	93.70	0	28,558	0.00%
2022/01/10	3	96.93	4	98.10	98.60	-1	28,664	0.00%
2022/01/07	12.1	96.94	2.3	95.10	95.00	9.8	28,617	0.03%
2022/01/06	7	100.14	1	101.00	100.50	6	28,343	0.02%
2022/01/05	4.6	101.71	3	100.17	102.00	1.6	28,453	0.01%
2022/01/04	5	105.50	1.7	105.18	104.00	3.3	28,502	0.01%
2022/01/03	4	105.88	4	106.00	105.50	0	28,716	0.00%
2021/12/30	3	107.00	1	106.50	107.00	2	28,796	0.01%
2021/12/29	2	106.75	0	0.00	107.00	2	28,910	0.01%
2021/12/28	9	108.78	9	109.33	108.00	0	29,134	0.00%
2021/12/27	2	108.00	2	109.25	109.00	0	29,185	0.00%
2021/12/24	4	109.25	2	110.00	107.50	2	29,287	0.01%
2021/12/23	0	0.00	2	110.50	111.50	-2	29,125	-0.01%
2021/12/22	28	111.04	26	109.12	108.00	2	29,022	0.01%
2021/12/21	1	108.00	2	108.50	108.00	-1	28,709	0.00%
2021/12/20	3	104.50	6	105.67	105.00	-3	28,555	-0.01%
2021/12/17	2	106.50	4	104.13	104.50	-2	28,800	-0.01%
2021/12/16	8	107.00	6	107.67	109.00	2	28,899	0.01%
2021/12/15	0	0.00	1	103.50	106.00	-1	28,763	0.00%
2021/12/14	4.1	103.49	5	102.70	102.50	-1	28,719	0.00%
2021/12/13	3	105.50	3	106.33	106.00	0	28,701	0.00%
2021/12/10	5	105.20	21.5	105.57	105.00	-16.5	28,726	-0.06%
2021/12/09	5	109.70	7	108.64	109.00	-2	28,660	-0.01%
2021/12/08	12	111.88	3	112.00	112.00	9	28,764	0.03%
2021/12/07	28	113.80	26	111.04	110.00	2	28,852	0.01%
2021/12/06	12	111.67	26.2	111.85	113.00	-14.2	28,486	-0.05%
2021/12/03	14	112.29	24.1	113.27	111.50	-10.1	28,344	-0.04%
2021/12/02	21	111.69	7	109.07	107.00	14	27,818	0.05%
2021/12/01	20	110.73	47	110.66	110.50	-27	27,901	-0.10%
2021/11/30	30.1	108.33	20	107.98	110.50	10.1	28,112	0.04%
2021/11/29	11	104.77	10	102.80	106.00	1	28,267	0.00%
2021/11/26	11	105.55	3	106.83	103.50	8	28,113	0.03%
2021/11/25	5.1	110.57	4.3	110.27	108.00	0.8	27,981	0.00%
2021/11/24	23	110.20	26	108.81	112.00	-3	27,809	-0.01%
2021/11/23	15	111.07	15	109.37	106.00	0	27,568	0.00%
2021/11/22	10	111.95	36	109.68	108.50	-26	27,561	-0.09%
2021/11/19	47	111.74	32.2	111.98	111.50	14.8	27,864	0.05%
2021/11/18	13	105.46	21	104.90	106.00	-8	27,212	-0.03%
2021/11/17	26	102.52	10	102.30	102.00	16	27,315	0.06%
2021/11/16	10.2	100.71	7	98.74	98.20	3.2	27,667	0.01%
2021/11/15	20	100.44	22.5	100.44	100.50	-2.5	28,029	-0.01%
2021/11/12	13	102.42	12	102.04	100.50	1	28,240	0.00%
2021/11/11	25	100.71	17	99.88	101.00	8	28,331	0.03%
2021/11/10	15.5	96.71	26	97.00	97.90	-10.5	28,092	-0.04%
2021/11/09	16	97.79	16.5	98.35	98.00	-0.5	27,946	0.00%
2021/11/08	32	102.24	14	99.94	99.20	18	27,499	0.07%
2021/11/05	13	109.50	15	108.40	110.00	-2	26,953	-0.01%
2021/11/04	51	112.67	28.2	112.90	110.00	22.8	26,808	0.09%
2021/11/03	25	108.20	68.1	107.35	108.00	-43.1	26,125	-0.16%
2021/11/02	61	116.11	23	115.13	111.50	38	25,206	0.15%
2021/11/01	2	119.50	7.2	122.32	123.50	-5.2	23,823	-0.02%
2021/10/29	12	113.13	21	112.67	112.50	-9	23,484	-0.04%
2021/10/28	16.1	109.47	11	109.36	107.50	5.1	22,973	0.02%
2021/10/27	10	107.10	7	106.64	107.00	3	22,734	0.01%
2021/10/26	19	107.71	4	105.00	101.50	15	22,334	0.07%
2021/10/25	8	104.81	13	104.96	105.50	-5	22,136	-0.02%
2021/10/22	18	102.64	23	103.00	101.50	-5	22,045	-0.02%
2021/10/21	20	100.63	19	101.77	100.50	1	22,333	0.00%
2021/10/20	38	97.85	38	97.51	96.80	0	22,038	0.00%
2021/10/19	33	100.20	32	97.60	101.50	1	22,139	0.00%
2021/10/18	4	93.30	6	94.40	92.60	-2	21,900	-0.01%
2021/10/15	2	91.20	2	91.55	91.40	0	22,556	0.00%
2021/10/14	1	88.00	5	89.06	89.00	-4	23,483	-0.02%
2021/10/13	6	91.77	4	87.40	87.40	2	23,748	0.01%
2021/10/12	15	94.22	11.2	93.90	93.30	3.9	24,108	0.02%
2021/10/08	5	92.42	16.3	93.23	94.00	-11.3	24,790	-0.05%
2021/10/07	2	89.25	4	89.33	89.50	-2	25,392	-0.01%
2021/10/06	19	87.65	8	87.05	86.20	11	25,823	0.04%
2021/10/05	13	83.23	15	83.61	86.50	-2	26,290	-0.01%
2021/10/04	13	83.47	13	82.18	81.10	0	26,522	0.00%
2021/10/01	6.2	86.03	2	84.90	84.10	4.2	26,890	0.02%
2021/09/30	2	90.10	2	89.25	89.30	0	27,668	0.00%
2021/09/29	2.4	88.62	3	89.60	87.70	-0.6	28,122	0.00%
2021/09/28	9	93.27	6	93.15	91.80	3	28,938	0.01%
2021/09/27	4	94.90	4	94.53	94.60	0	29,581	0.00%
2021/09/24	9	96.21	10	95.71	95.00	-1	30,007	0.00%
2021/09/23	6	94.43	8	94.39	95.40	-2	30,217	-0.01%
2021/09/22	4	90.80	0	0.00	90.20	4	30,320	0.01%
2021/09/17	6	90.67	8	91.16	92.30	-2	31,093	-0.01%
2021/09/16	8	91.89	6	90.77	90.40	2	31,844	0.01%
2021/09/15	5	91.80	7	91.31	92.30	-2	32,181	-0.01%
2021/09/14	9.2	92.24	21	92.61	91.70	-11.9	32,862	-0.04%
2021/09/13	19	95.06	21	94.63	92.30	-2	33,164	-0.01%
2021/09/10	14	92.09	16	93.30	94.90	-2	33,443	-0.01%
2021/09/09	18	92.94	7	91.96	93.90	11	34,291	0.03%
2021/09/08	8	91.44	7	93.03	90.50	1	35,196	0.00%
2021/09/07	7	91.84	22	92.72	94.30	-15	35,488	-0.04%
2021/09/06	11	97.78	23	97.36	94.50	-12	35,198	-0.03%
2021/09/03	17	97.88	7	97.99	98.50	10	34,882	0.03%
2021/09/02	27	102.72	20	104.20	100.50	7	34,527	0.02%
2021/09/01	5	109.70	12.2	110.02	111.00	-7.2	34,572	-0.02%
2021/08/31	10	107.00	2	107.50	108.50	8	34,495	0.02%
2021/08/30	2	107.50	4	108.00	110.00	-2	34,408	-0.01%
2021/08/27	14	109.79	8	107.75	106.50	6	34,340	0.02%
2021/08/26	17	113.47	11	112.68	111.50	6	34,147	0.02%
2021/08/25	24	113.23	38	113.68	113.00	-14	34,077	-0.04%
2021/08/24	30	110.42	26	110.00	107.50	4	33,308	0.01%
2021/08/23	25	108.04	11.1	106.87	106.00	14	32,775	0.04%
2021/08/20	17	102.02	16	104.22	105.00	1	32,351	0.00%
2021/08/19	10	100.78	14	100.65	99.00	-4	31,672	-0.01%
2021/08/18	25	93.00	8	93.28	100.00	17	31,083	0.05%
2021/08/17	19	95.05	43	95.52	91.00	-24	30,700	-0.08%
2021/08/16	64	99.70	16	98.97	98.90	48	30,369	0.16%
2021/08/13	15	100.53	14	98.61	97.00	1	30,232	0.00%
2021/08/12	14	99.99	70.1	101.53	103.00	-56.1	30,107	-0.19%
2021/08/11	7	100.29	8	100.26	97.60	-1	29,975	0.00%
2021/08/10	63	101.58	12	100.64	101.00	51	29,776	0.17%
2021/08/09	11	103.05	12	102.29	100.50	-1	29,579	0.00%
2021/08/06	13	105.81	62	104.91	108.50	-49	29,399	-0.17%
2021/08/05	11	108.55	1	107.50	108.50	10	29,282	0.03%
2021/08/04	6	114.33	9	113.39	113.00	-3	29,279	-0.01%
2021/08/03	11	113.82	9	113.61	113.50	2	29,284	0.01%
2021/08/02	11	108.73	12	110.83	111.50	-1	28,915	0.00%
2021/07/30	9.1	104.45	7	104.57	102.50	2.1	28,598	0.01%
2021/07/29	4	105.88	3	107.00	107.00	1	28,473	0.00%
2021/07/28	14	105.21	5	104.20	104.50	9	28,180	0.03%
2021/07/27	16	117.19	28	119.89	114.50	-12	27,765	-0.04%
2021/07/26	65	116.65	38	117.67	115.50	27	27,020	0.10%
2021/07/23	40	113.44	35	114.79	110.00	5	26,312	0.02%
2021/07/22	22	111.30	23	111.74	113.50	-1	25,352	0.00%
2021/07/21	29	107.29	39	108.45	103.50	-10	25,114	-0.04%
2021/07/20	54	105.82	40	106.25	108.50	14	24,422	0.06%
2021/07/19	3	101.27	12	101.79	100.00	-9	23,783	-0.04%
2021/07/16	13	100.40	7	101.47	102.50	6	24,120	0.02%
2021/07/15	17	95.68	32	96.27	100.00	-15	24,054	-0.06%
2021/07/14	24	101.29	14.5	101.15	98.10	9.6	23,919	0.04%
2021/07/13	5	115.30	1.1	107.29	109.00	3.9	23,126	0.02%
2021/07/12	6	101.00	23	102.37	105.50	-17	22,646	-0.08%
2021/07/09	5	97.96	21	97.30	96.00	-16	22,042	-0.07%
2021/07/08	21	96.61	16	94.34	94.80	5	21,711	0.02%
2021/07/07	69.1	96.16	68	95.94	93.60	1.1	21,344	0.00%
2021/07/06	32	91.53	18	91.01	92.60	14	20,611	0.07%
2021/07/05	69.1	92.89	65	93.79	90.50	4.1	20,264	0.02%
2021/07/02	30	83.07	39.5	84.76	87.60	-9.5	19,651	-0.05%
2021/07/01	21	83.08	23	81.07	79.70	-2	19,370	-0.01%
2021/06/30	25	82.98	33	84.14	86.20	-8	19,562	-0.04%
2021/06/29	27	80.00	28	79.23	78.70	-1	19,614	-0.01%
2021/06/28	43	81.95	18.1	80.86	79.60	24.9	19,407	0.13%
2021/06/25	26.6	76.89	81.4	79.72	81.80	-54.8	18,838	-0.29%
2021/06/24	23.2	74.45	9	74.78	74.40	14.1	18,163	0.08%
2021/06/23	9	72.19	21	72.16	74.50	-12	17,792	-0.07%
2021/06/22	9	69.48	6	69.13	69.90	3	17,070	0.02%
2021/06/21	15	69.39	13	66.75	66.20	2	16,679	0.01%
2021/06/18	43	68.04	43.2	68.66	68.90	-0.2	16,156	0.00%
2021/06/17	15	64.27	24.4	64.80	65.20	-9.4	15,070	-0.06%
2021/06/16	6	60.75	22	60.84	61.00	-16	14,076	-0.11%
2021/06/15	2	57.55	14	57.54	57.80	-12	13,617	-0.09%
2021/06/11	2	56.35	3	56.50	56.50	-1	13,585	-0.01%
2021/06/10	14.1	56.91	11	56.77	57.00	3.1	13,668	0.02%
2021/06/09	14	57.11	21	57.36	56.50	-7	13,562	-0.05%
2021/06/08	3	54.13	2	54.30	54.80	1	13,053	0.01%
2021/06/07	5	52.68	0	0.00	53.40	5	13,119	0.04%
2021/06/04	2	53.00	0.1	53.70	54.00	1.9	13,221	0.01%
2021/06/03	10.1	53.50	11	53.95	53.50	-0.9	13,225	-0.01%
2021/06/02	25	53.45	5.1	54.76	52.90	19.9	13,253	0.15%
2021/06/01	1	51.41	1	51.70	52.00	0	12,855	0.00%
2021/05/31	4	50.70	4	51.13	51.20	0	12,919	0.00%
2021/05/28	1	51.00	1	50.50	50.60	0	13,004	0.00%
2021/05/27	0	48.35	0	0.00	48.35	0	13,181	0.00%
2021/05/26	1.1	48.04	1	47.90	48.40	0.1	13,217	0.00%
2021/05/25	3	48.00	6	48.26	47.85	-3	13,317	-0.02%
2021/05/24	7	46.39	3	45.87	46.25	4	13,390	0.03%
2021/05/21	1	46.20	1	45.85	46.15	0	13,538	0.00%
2021/05/20	1	44.90	1	44.00	43.85	0	13,616	0.00%
2021/05/19	3	44.15	8	44.86	45.60	-5	13,604	-0.04%
2021/05/18	8	42.48	3	43.55	43.55	5	13,512	0.04%
2021/05/17	5	42.00	5	40.91	39.60	0	13,515	0.00%
2021/05/13	3	41.25	3	41.58	44.00	0	13,381	0.00%
2021/05/11	4	46.41	6	47.02	46.60	-2	13,217	-0.02%
2021/05/10	1.3	51.79	0	0.00	51.10	1.3	13,093	0.01%
2021/05/07	3	52.10	5	52.40	53.60	-2	13,597	-0.01%
2021/05/06	2	51.10	2	51.10	50.70	0	13,602	0.00%
2021/05/05	0	0.00	1	53.00	50.90	-1	13,569	-0.01%
2021/05/04	3	52.10	16	51.98	52.40	-13	13,623	-0.10%
2021/05/03	1	57.00	0	0.00	55.50	1	13,697	0.01%
2021/04/29	6	59.28	2	59.95	59.00	4	13,737	0.03%
2021/04/28	9	60.74	3	60.63	60.50	6	13,804	0.04%
2021/04/27	33	60.85	8	60.41	60.20	25	13,935	0.18%
2021/04/26	6	62.28	6	61.58	62.70	0	13,805	0.00%
2021/04/23	7	61.53	6	63.30	62.40	1	13,876	0.01%
2021/04/22	6	62.68	9	63.71	60.50	-3	13,695	-0.02%
2021/04/21	21	61.16	36	60.98	61.70	-15	13,209	-0.11%
2021/04/20	53	59.70	68.1	59.55	59.50	-15.1	12,870	-0.12%
2021/04/19	19	55.98	5	56.54	56.70	14	12,514	0.11%
2021/04/16	1	55.60	0	0.00	56.00	1	12,781	0.01%
2021/04/15	8	55.44	0	0.00	55.40	8	12,871	0.06%
2021/04/14	21	56.26	5	54.82	55.40	16	12,979	0.12%
2021/04/13	8	56.71	3	58.07	55.80	5	13,158	0.04%
2021/04/12	8	57.16	1	57.10	57.10	7	13,235	0.05%
2021/04/09	11	58.80	42	58.93	58.60	-31	13,439	-0.23%
2021/04/08	6	60.47	11	60.41	60.70	-5	14,110	-0.04%
2021/04/07	8	58.98	4.9	59.43	59.60	3.1	14,202	0.02%
2021/04/06	13	57.43	18	58.12	59.60	-5	14,068	-0.04%
2021/04/01	20	55.93	38	55.83	54.50	-18	13,793	-0.13%
2021/03/31	0	0.00	2	53.75	53.50	-2	14,143	-0.01%
2021/03/30	2	54.40	0	0.00	54.00	2	15,208	0.01%
2021/03/29	6	54.23	2	54.50	54.60	4	16,146	0.02%
2021/03/25	1	52.50	0	0.00	52.20	1	16,368	0.01%
2021/03/24	1	53.90	2	53.55	53.70	-1	16,465	-0.01%
2021/03/23	0	0.00	2.1	53.50	53.00	-2.1	16,589	-0.01%
2021/03/22	4	55.28	0	0.00	54.40	4	16,726	0.02%
2021/03/19	1	54.50	1	54.70	54.60	0	16,967	0.00%
2021/03/18	8	54.99	8	54.69	54.20	0	17,189	0.00%
2021/03/17	3	54.43	3	54.37	54.20	0	17,384	0.00%
2021/03/16	3	54.37	1	55.10	53.80	2	17,675	0.01%
2021/03/15	6	53.58	3.1	53.96	54.10	2.9	18,108	0.02%
2021/03/11	1.1	51.96	2	53.00	52.90	-0.9	18,251	0.00%
2021/03/10	0	0.00	2	51.30	51.40	-2	18,268	-0.01%
2021/03/09	2	48.95	6	48.83	48.70	-4	18,249	-0.02%
2021/03/08	4	50.55	0	0.00	49.65	4	18,577	0.02%
2021/03/05	0	0.00	1	52.00	51.30	-1	18,928	-0.01%
2021/03/03	7	53.50	0	0.00	54.10	7	19,614	0.04%
2021/03/02	2	55.70	12	55.75	53.90	-10	19,881	-0.05%
2021/02/26	0	0.00	5	54.90	54.00	-5	20,047	-0.02%
2021/02/25	1	54.70	0	0.00	54.60	1	21,355	0.00%
2021/02/24	7	55.34	2	54.90	55.00	5	22,443	0.02%
2021/02/23	7	55.46	3	56.03	55.00	4	22,545	0.02%
2021/02/22	44.1	55.00	14	54.65	54.40	30.1	22,470	0.13%
2021/02/19	1	53.00	3	52.90	53.10	-2	22,464	-0.01%
2021/02/18	0	0.00	3	52.33	52.40	-3	22,985	-0.01%
2021/02/17	2	51.35	2	51.30	51.80	0	23,384	0.00%
2021/02/05	1	48.65	3	48.92	48.90	-2	23,516	-0.01%
2021/02/03	1	50.50	2	50.90	50.60	-1	24,582	0.00%
2021/02/02	0	0.00	1	50.30	50.00	-1	24,837	0.00%
2021/02/01	1	49.00	0	0.00	49.00	1	24,991	0.00%
2021/01/29	15	52.73	22	53.55	50.50	-7	24,939	-0.03%
2021/01/28	2	51.30	1	52.10	51.20	1	24,472	0.00%
2021/01/27	2	52.00	6	52.50	52.50	-4	24,442	-0.02%
2021/01/26	8	52.82	5	53.28	52.00	3	24,460	0.01%
2021/01/25	8	53.45	5	53.88	53.30	3	24,404	0.01%
2021/01/22	6	50.95	2	51.10	51.60	4	24,222	0.02%
2021/01/21	8	51.51	3	51.13	51.00	5	24,138	0.02%
2021/01/20	8	52.73	6	53.10	51.70	2	24,060	0.01%
2021/01/19	5	54.66	0	0.00	54.80	5	23,846	0.02%
2021/01/18	22	54.80	5	55.12	55.50	17	23,821	0.07%
2021/01/15	7	54.57	3	53.73	54.00	4	23,598	0.02%
2021/01/14	5	53.66	3	54.83	53.90	2	23,431	0.01%
2021/01/13	5	55.52	1	54.90	55.30	4	23,327	0.02%
2021/01/12	9	55.96	4	55.65	55.30	5	23,246	0.02%
2021/01/11	1	56.40	5	55.36	56.50	-4	22,867	-0.02%
2021/01/08	2	53.75	11	53.83	53.50	-9	22,833	-0.04%
2021/01/07	1	53.80	0	0.00	53.20	1	23,230	0.00%
2021/01/06	5	53.52	5	53.34	53.00	0	23,313	0.00%
2021/01/05	9	53.56	9	54.16	54.70	0	23,142	0.00%
2021/01/04	16	55.02	3	54.67	54.70	13	23,109	0.06%
2020/12/31	11	54.44	42	54.97	54.10	-31	23,051	-0.13%
2020/12/30	0	0.00	15	51.90	51.80	-15	22,367	-0.07%
2020/12/29	42	52.29	24	51.28	52.80	18	22,044	0.08%
2020/12/28	6	51.12	20	51.47	51.60	-14	21,821	-0.06%
2020/12/25	25.2	52.23	16	51.45	51.00	9.2	21,429	0.04%
2020/12/24	22	49.42	26	49.36	50.60	-4	20,612	-0.02%
2020/12/23	13	46.28	26	47.45	46.90	-13	19,511	-0.07%
2020/12/22	26	44.72	0	0.00	43.60	26	18,595	0.14%
2020/12/21	6	44.13	5	44.45	44.60	1	18,505	0.01%
2020/12/18	1	44.00	0	0.00	44.00	1	18,713	0.01%
2020/12/17	5	44.55	1	44.45	45.25	4	18,690	0.02%
2020/12/16	2	44.13	38	44.21	44.75	-36	18,660	-0.19%
2020/12/15	2	43.70	8	42.96	42.70	-6	18,800	-0.03%
2020/12/14	3	45.53	1	45.00	45.10	2	19,025	0.01%
2020/12/11	5	45.02	1	44.00	44.10	4	18,840	0.02%
2020/12/10	7	45.76	0	0.00	45.80	7	18,653	0.04%
2020/12/09	10	46.83	13.5	46.26	45.95	-3.5	18,353	-0.02%
2020/12/08	0	0.00	1	44.85	44.95	-1	17,978	-0.01%
2020/12/07	6	44.78	2	44.88	44.30	4	17,988	0.02%
2020/12/04	6	44.58	4	44.44	44.30	2	17,926	0.01%
2020/12/03	1	45.00	4	44.35	44.35	-3	17,860	-0.02%
2020/12/02	5.1	45.19	6	45.02	44.70	-0.9	17,857	0.00%
2020/12/01	3	44.30	11	44.91	45.80	-8	17,637	-0.05%
2020/11/30	16.2	44.57	15	44.92	44.60	1.2	17,461	0.01%
2020/11/27	23.2	44.32	4	44.78	45.15	19.2	17,327	0.11%
2020/11/26	22	43.21	44	43.53	43.65	-22	17,355	-0.13%
2020/11/25	31	42.47	6	42.73	42.40	25	17,154	0.15%
2020/11/24	39	45.01	88	44.86	43.20	-49	17,057	-0.29%
2020/11/23	49	43.30	13.9	43.20	44.40	35.1	16,399	0.21%
2020/11/20	0	0.00	15	40.39	40.40	-15	16,776	-0.09%
2020/11/19	3	39.10	1	39.95	39.00	2	16,927	0.01%
2020/11/18	13	39.77	63.6	39.86	39.55	-50.6	17,618	-0.29%
2020/11/17	51	40.18	22.4	40.21	39.50	28.6	18,922	0.15%
2020/11/16	42.4	39.83	14.9	40.31	41.35	27.5	21,270	0.13%
2020/11/13	4	38.83	3	38.80	38.70	1	21,508	0.00%
2020/11/12	21	39.24	63	39.52	38.15	-42	21,713	-0.19%
2020/11/11	22	40.57	22	40.18	40.35	0	21,395	0.00%
2020/11/10	20	39.24	6	39.38	38.05	14	20,909	0.07%
2020/11/09	47	38.54	13	38.74	39.00	34	20,791	0.16%
2020/11/05	0	0.00	30	37.61	37.90	-30	20,769	-0.14%
2020/11/02	1	35.30	2	35.43	35.30	-1	22,085	0.00%
2020/10/30	4	36.41	0	0.00	36.05	4	22,205	0.02%
2020/10/29	4	36.23	0	0.00	37.20	4	22,509	0.02%
2020/10/28	11	38.68	42	37.91	37.55	-31	22,554	-0.14%
2020/10/27	1	38.15	3	38.17	38.45	-2	22,538	-0.01%
2020/10/26	4	38.44	11	38.73	38.10	-7	22,623	-0.03%
2020/10/23	5	38.11	6	38.18	38.15	-1	22,541	0.00%
2020/10/22	25	37.64	1	37.70	37.80	24	22,637	0.11%
2020/10/21	13	37.60	3	37.50	37.40	10	22,620	0.04%
2020/10/19	2	37.05	15	37.23	37.15	-13	22,594	-0.06%
2020/10/16	17	37.52	45	37.56	36.80	-28	22,574	-0.12%
2020/10/15	22	39.71	10	39.96	39.00	12	22,229	0.05%
2020/10/14	6	38.74	2	38.75	38.70	4	21,642	0.02%
2020/10/13	33	38.79	3	38.70	38.30	30	21,478	0.14%
2020/10/12	5	38.55	7	38.29	38.30	-2	21,336	-0.01%
2020/10/08	5	38.14	3	38.87	37.95	2	21,233	0.01%
2020/10/07	4	38.18	9	38.27	38.40	-5	21,039	-0.02%
2020/10/05	5	36.35	4	36.74	36.90	1	21,030	0.00%
2020/09/30	2	36.25	1	36.00	36.30	1	21,064	0.00%
2020/09/25	2	34.73	0	0.00	34.95	2	21,098	0.01%
2020/09/24	2	35.70	4	36.09	35.30	-2	21,089	-0.01%
2020/09/23	3	37.33	19	38.31	37.10	-16	21,179	-0.08%
2020/09/22	3	37.37	5	37.71	37.05	-2	20,890	-0.01%
2020/09/21	4	37.45	13	37.83	37.40	-9	20,794	-0.04%
2020/09/18	14	37.94	0	0.00	37.60	14	20,814	0.07%
2020/09/17	22	37.44	16	37.71	38.20	6	20,556	0.03%
2020/09/16	5	36.70	8	36.68	36.40	-3	20,061	-0.01%
2020/09/15	2	36.38	2	36.58	35.90	0	19,992	0.00%
2020/09/14	11	36.09	9	35.78	36.10	2	20,063	0.01%
2020/09/11	12	34.95	72.5	34.83	34.65	-60.5	20,003	-0.30%
2020/09/10	15	36.50	14	36.64	36.20	1	19,836	0.01%
2020/09/09	0	0.00	1	35.80	36.40	-1	19,777	-0.01%
2020/09/08	2	35.98	3	36.07	35.90	-1	19,786	-0.01%
2020/09/07	7	36.82	7	36.48	35.70	0	19,811	0.00%
2020/09/04	3	36.42	1	36.50	36.75	2	19,837	0.01%
2020/09/03	7.4	37.79	29.9	37.87	37.40	-22.5	19,855	-0.11%
2020/09/02	12	38.15	1	38.05	38.00	11	19,694	0.06%
2020/09/01	55	37.85	24	38.11	38.55	31	19,779	0.16%
2020/08/31	17	37.03	10	36.75	36.70	7	19,408	0.04%
2020/08/28	19	37.81	12	37.68	37.40	7	19,647	0.04%
2020/08/27	12	37.58	14	37.60	37.35	-2	20,272	-0.01%
2020/08/26	68	40.21	61	40.16	38.40	7	19,892	0.04%
2020/08/25	35	38.58	49	38.26	38.40	-14	18,326	-0.08%
2020/08/24	57	38.01	24.9	38.75	39.00	32.1	17,887	0.18%
2020/08/21	29.1	38.73	25	38.95	37.95	4.1	17,062	0.02%
2020/08/20	72	37.33	78	37.75	38.75	-6	15,582	-0.04%
2020/08/19	8	35.98	68.8	36.45	36.85	-60.8	12,641	-0.48%
2020/08/18	10	32.50	22	32.73	33.50	-12	11,930	-0.10%
2020/08/17	0	0.00	3	31.37	32.00	-3	11,501	-0.03%
2020/08/14	2	30.28	3	30.63	30.45	-1	11,271	-0.01%
2020/08/13	0	0.00	3	30.80	30.05	-3	11,222	-0.03%
2020/08/12	5	29.62	3	30.15	29.90	2	11,049	0.02%
2020/08/11	3	30.55	4	29.65	29.80	-1	10,944	-0.01%
2020/08/10	16	31.18	8	31.42	30.40	8	10,915	0.07%
2020/08/07	24	32.18	10	32.41	32.40	14	10,682	0.13%
2020/08/06	6	31.33	3.1	32.49	32.65	2.9	10,058	0.03%
2020/08/05	5	29.42	19	30.03	29.70	-14	9,412	-0.15%
2020/08/04	38	29.70	7	30.83	28.80	31	9,278	0.33%
2020/08/03	1	30.05	1	29.65	29.70	0	8,947	0.00%
2020/07/31	3	29.37	1	29.10	29.35	2	8,858	0.02%
2020/07/30	1	29.55	25	29.00	29.55	-24	8,845	-0.27%
2020/07/29	1	27.75	1	28.00	28.40	0	8,775	0.00%
2020/07/28	17	28.59	3	28.95	27.40	14	8,775	0.16%
2020/07/27	1	27.75	1	28.00	28.55	0	8,632	0.00%
2020/07/24	1	29.05	2	28.40	27.95	-1	8,703	-0.01%
2020/07/23	1	28.60	1	28.70	28.55	0	8,690	0.00%
2020/07/22	0	0.00	2	28.20	28.45	-2	8,692	-0.02%
2020/07/21	2	27.60	4	27.86	27.85	-2	8,790	-0.02%
2020/07/17	3	27.57	1	27.10	27.05	2	9,148	0.02%
2020/07/15	1	28.85	3	28.65	28.65	-2	9,100	-0.02%
2020/07/14	35	29.99	33	29.55	29.35	2	9,016	0.02%
2020/07/13	4	29.43	6	29.92	30.15	-2	8,848	-0.02%
2020/07/10	4	29.29	0	0.00	28.95	4	8,720	0.05%
2020/07/09	1	29.65	2	29.60	29.70	-1	8,548	-0.01%
2020/07/08	3	29.35	1	29.60	29.45	2	8,462	0.02%
2020/07/07	0	0.00	1	29.10	29.15	-1	8,344	-0.01%
2020/07/06	1	28.95	0	0.00	29.20	1	8,298	0.01%
2020/07/03	31	29.47	3	29.30	29.10	28	8,235	0.34%
2020/07/02	18	29.76	3	29.52	29.80	15	8,010	0.19%
2020/07/01	1	28.65	1	28.50	28.50	0	7,748	0.00%
2020/06/30	0	0.00	3	28.45	28.30	-3	7,703	-0.04%
2020/06/29	1	28.45	0	0.00	27.85	1	7,753	0.01%
2020/06/23	2	28.20	2	28.30	28.15	0	7,535	0.00%
2020/06/22	1	29.10	0	0.00	28.60	1	7,503	0.01%
2020/06/18	1	28.45	1	28.65	28.80	0	7,303	0.00%
2020/06/17	1	28.50	1	28.65	28.60	0	7,261	0.00%
2020/06/16	1	28.60	1	28.85	28.35	0	7,218	0.00%
2020/06/15	2	29.10	3	28.83	28.05	-1	7,204	-0.01%
2020/06/12	1	29.25	1	29.35	29.65	0	7,134	0.00%
2020/06/11	5	29.60	5	29.55	29.20	0	7,085	0.00%
2020/06/10	1	29.05	13	29.04	30.00	-12	6,942	-0.17%
2020/06/09	13	28.23	2	28.33	28.30	11	6,772	0.16%
2020/06/08	11	29.86	33	30.25	29.10	-22	6,677	-0.33%
2020/06/05	3	29.18	8	29.36	29.10	-5	6,346	-0.08%
2020/06/04	2	29.05	11.7	29.37	29.30	-9.7	6,172	-0.16%
2020/06/03	28	28.49	26	28.98	28.95	2	5,701	0.04%
2020/06/02	3	25.73	22	25.15	27.00	-19	4,644	-0.41%
2020/06/01	1	24.65	2	24.63	24.60	-1	4,304	-0.02%
2020/05/28	0	0.00	10	24.75	24.50	-10	4,262	-0.23%
2020/05/26	1	24.55	1	24.05	24.15	0	4,214	0.00%
2020/05/25	1	23.75	1	24.05	24.05	0	4,203	0.00%
2020/05/20	10	24.15	1	23.80	24.05	9	4,110	0.22%
2020/05/19	2	23.15	2	23.75	23.80	0	4,052	0.00%
2020/05/18	1	23.00	1	22.85	23.00	0	3,999	0.00%
2020/05/15	10	23.14	2	23.43	23.25	8	3,969	0.20%
2020/05/14	2	24.25	1	23.95	24.20	1	3,846	0.03%
2020/05/13	2	24.73	1	24.90	25.00	1	3,803	0.03%
2020/05/12	1	25.60	0	0.00	25.10	1	3,793	0.03%
2020/05/11	0	0.00	1	25.85	25.55	-1	3,765	-0.03%
2020/05/07	1	24.85	1	24.85	24.95	0	3,674	0.00%
2020/05/06	1	25.45	1	25.10	25.05	0	3,624	0.00%
2020/05/05	1	25.40	2	24.83	25.40	-1	3,573	-0.03%
2020/05/04	3	24.23	2	24.35	24.40	1	3,499	0.03%
2020/04/29	2	24.70	3	24.65	24.40	-1	3,496	-0.03%
2020/04/28	1	24.10	1	23.95	24.15	0	3,405	0.00%
2020/04/27	2	23.75	0	0.00	23.85	2	3,390	0.06%
2020/04/23	18	24.52	17	24.48	24.05	1	3,179	0.03%
2020/04/20	0	0.00	9	22.00	22.00	-9	2,755	-0.33%
2020/04/17	0	0.00	36	21.46	21.50	-36	2,740	-1.31%
2020/04/13	1.1	20.61	0	0.00	20.25	1.1	2,701	0.04%
2020/04/09	0	0.00	1	20.00	20.00	-1	2,796	-0.04%
2020/04/08	27	19.70	3	19.75	20.10	24	2,779	0.86%
2020/04/07	1	19.35	4	19.38	19.40	-3	2,750	-0.11%
2020/04/06	1	18.85	0	0.00	19.05	1	2,747	0.04%
2020/04/01	1	18.95	0	0.00	19.10	1	2,806	0.04%
2020/03/31	2	19.25	1	19.20	19.15	1	2,982	0.03%
2020/03/30	1	18.35	0	0.00	18.45	1	2,957	0.03%
2020/03/25	0	0.00	2	18.23	18.25	-2	3,134	-0.06%
2020/03/20	5	15.05	0	0.00	15.05	5	3,060	0.16%
2020/03/18	7	15.10	0	0.00	15.20	7	2,956	0.24%
2020/03/17	5	16.30	0	0.00	16.15	5	2,896	0.17%
2020/03/16	2	19.28	4	18.71	17.90	-2	2,799	-0.07%
2020/03/13	6	19.50	0	0.00	19.85	6	2,724	0.22%
2020/03/12	1	22.50	0	0.00	21.65	1	2,651	0.04%
2020/03/04	5	25.10	6	25.28	25.65	-1	2,653	-0.04%
2020/03/02	1	23.35	2	23.60	24.50	-1	2,640	-0.04%
2020/02/27	2	25.08	0	0.00	24.30	2	2,625	0.08%
2020/02/26	0	0.00	1	25.55	25.60	-1	2,597	-0.04%
2020/02/25	1	24.70	0	0.00	24.95	1	2,566	0.04%
2020/02/14	0	0.00	1	24.65	24.75	-1	2,558	-0.04%
2020/02/13	0	0.00	1	25.10	24.65	-1	2,571	-0.04%
2020/02/11	2	24.63	1	24.55	24.50	1	2,553	0.04%
2020/02/10	0	0.00	1	24.10	24.15	-1	2,540	-0.04%
2020/02/06	1	24.20	0	0.00	24.25	1	2,544	0.04%
2020/02/04	1	22.40	1	23.00	23.15	0	2,556	0.00%
2020/02/03	0	0.00	1	22.10	22.20	-1	2,673	-0.04%
2020/01/31	1	24.75	2	24.20	24.00	-1	2,653	-0.04%
2020/01/15	0	0.00	1	27.75	27.85	-1	2,687	-0.04%
2020/01/08	1	26.65	0	0.00	26.55	1	2,780	0.04%
2020/01/03	2	28.10	4	28.28	28.25	-2	2,842	-0.07%
2020/01/02	1	28.05	7	28.05	27.80	-6	2,762	-0.22%
2019/12/31	0	0.00	2	27.70	27.70	-2	2,787	-0.07%
2019/12/30	1	28.00	8	28.18	28.00	-7	2,797	-0.25%
2019/12/27	4	28.31	18	28.23	28.35	-14	2,757	-0.51%
2019/12/26	17	28.09	14	28.22	28.30	3	2,692	0.11%
2019/12/25	3	27.70	2	27.70	27.80	1	2,500	0.04%
2019/12/23	11	27.23	3	26.90	26.90	8	2,423	0.33%
2019/12/20	7	28.45	7	27.90	27.50	0	2,391	0.00%
2019/12/19	0	0.00	2	26.65	26.65	-2	2,169	-0.09%
2019/12/12	1.4	26.11	1	26.05	26.00	0.4	2,388	0.02%
2019/12/09	0	0.00	2	26.08	25.85	-2	2,870	-0.07%
2019/12/06	1	26.10	0	0.00	26.05	1	3,059	0.03%
2019/12/04	0	0.00	2	25.88	25.90	-2	3,421	-0.06%
2019/12/03	2	25.48	0	0.00	25.35	2	3,454	0.06%
2019/12/02	1	25.30	10	25.28	25.35	-9	3,517	-0.26%
2019/11/29	2	26.63	0	0.00	26.15	2	3,555	0.06%
2019/11/22	2	27.00	0	0.00	26.95	2	3,938	0.05%
2019/11/15	0.2	26.60	0	0.00	26.60	0.2	4,372	0.00%
2019/11/14	0.6	26.70	0	0.00	26.80	0.6	4,487	0.01%
2019/11/13	3.3	26.68	0	0.00	26.60	3.3	4,489	0.07%
2019/11/01	0	0.00	1.4	28.10	28.15	-1.4	4,607	-0.03%
2019/10/31	2	29.08	1	30.10	28.70	1	4,584	0.02%
2019/10/29	0	0.00	1	28.50	28.40	-1	4,579	-0.02%
2019/10/28	2	28.65	3	28.55	28.35	-1	4,594	-0.02%
2019/10/24	7	28.97	2	28.90	28.90	5	4,621	0.11%
2019/10/23	0	0.00	1	29.35	29.05	-1	4,657	-0.02%
2019/10/22	5	28.45	6	28.50	28.40	-1	4,591	-0.02%
2019/10/21	5	28.40	0	0.00	28.40	5	4,629	0.11%
2019/10/18	0	0.00	1	28.50	28.70	-1	4,679	-0.02%
2019/10/17	0	0.00	3	28.45	28.35	-3	4,729	-0.06%
2019/10/16	2.1	28.64	11	28.70	28.70	-8.9	4,749	-0.19%
2019/10/15	3	28.30	0	0.00	28.30	3	4,662	0.06%
2019/10/14	13	27.43	0	0.00	27.45	13	4,644	0.28%
2019/10/08	3	27.17	0	0.00	26.85	3	5,187	0.06%
2019/10/07	2	27.20	0	0.00	27.25	2	5,396	0.04%
2019/10/03	2	27.85	2	28.25	28.20	0	5,480	0.00%
2019/10/02	0	0.00	1	28.15	28.45	-1	5,517	-0.02%
2019/10/01	0	0.00	10	28.88	28.90	-10	5,508	-0.18%
2019/09/27	2	29.23	0.8	29.20	29.15	1.2	5,527	0.02%
2019/09/26	0.1	30.00	0	0.00	30.05	0.1	5,525	0.00%
2019/09/25	0.3	29.75	0	0.00	29.75	0.3	5,529	0.01%
2019/09/24	1	30.20	2	30.20	30.15	-1	5,526	-0.02%
2019/09/23	0.2	30.35	1	30.35	30.35	-0.8	5,547	-0.01%
2019/09/12	3	27.75	0	0.00	27.95	3	5,555	0.05%
2019/09/10	0	0.00	3	28.45	28.35	-3	5,526	-0.05%
2019/09/09	1	28.10	1	28.70	28.20	0	5,567	0.00%
2019/09/06	3	29.90	6	29.96	28.60	-3	5,543	-0.05%
2019/09/05	0	0.00	2	29.20	28.50	-2	5,199	-0.04%
2019/09/03	3	29.25	0	0.00	28.90	3	5,107	0.06%
2019/09/02	3	28.17	11	28.31	29.00	-8	4,945	-0.16%
2019/08/30	3.3	27.90	5	28.33	27.35	-1.7	4,867	-0.04%
2019/08/29	0	0.00	1	27.80	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	14	27.99	27.70	-14	4,637	-0.30%
2019/08/27	10	27.60	3	27.68	27.70	7	4,575	0.15%
2019/08/26	0	0.00	1	27.00	26.90	-1	4,495	-0.02%
2019/08/23	7	27.66	23	27.38	27.45	-16	4,454	-0.36%
2019/08/22	5	27.15	5	27.07	27.05	0	4,329	0.00%
2019/08/21	0	0.00	22	26.85	26.75	-22	4,229	-0.52%
2019/08/20	0	0.00	3	26.57	26.50	-3	4,192	-0.07%
2019/08/19	0	0.00	1	26.30	26.25	-1	4,110	-0.02%
2019/08/16	2	25.90	27	25.91	25.80	-25	4,037	-0.62%
2019/08/15	10	26.43	1	25.50	26.15	9	3,992	0.23%
2019/08/14	16	25.62	5	25.96	25.70	11	3,939	0.28%
2019/08/13	10	25.87	0	0.00	25.75	10	3,863	0.26%
2019/08/12	0	0.00	1	25.50	25.95	-1	3,757	-0.03%
2019/08/07	1	24.20	0	0.00	23.60	1	3,702	0.03%
2019/08/05	1	24.00	0	0.00	23.70	1	3,887	0.03%
2019/08/02	0	0.00	1	24.55	24.50	-1	3,916	-0.03%
2019/07/30	2	25.68	0	0.00	25.65	2	4,010	0.05%
2019/07/26	20	26.80	0	0.00	26.75	20	4,037	0.50%
2019/07/25	20	26.60	0	0.00	27.00	20	4,028	0.50%
2019/07/24	4	26.64	3	26.50	26.65	1	3,979	0.03%
2019/07/17	2	26.85	1	26.70	26.70	1	4,010	0.02%
2019/07/16	2	26.85	0	0.00	26.70	2	4,076	0.05%
2019/07/15	1	26.60	1	26.45	26.50	0	4,108	0.00%
2019/07/12	3	27.13	2	27.30	27.05	1	4,299	0.02%
2019/07/11	0	0.00	4	27.00	26.80	-4	4,408	-0.09%
2019/07/10	2	27.10	2	27.05	27.20	0	4,515	0.00%
2019/07/09	0	0.00	1	27.00	26.90	-1	4,696	-0.02%
2019/07/08	5	27.78	8	27.73	27.45	-3	5,160	-0.06%
2019/07/05	6	27.22	8	27.10	27.00	-2	5,857	-0.03%
2019/07/04	0	0.00	8	26.14	26.75	-8	5,700	-0.14%
2019/07/03	2	25.48	2	25.30	25.20	0	5,573	0.00%
2019/07/02	11	25.96	3	26.48	25.90	8	5,601	0.14%
2019/07/01	3	25.85	7	25.86	26.00	-4	5,601	-0.07%
2019/06/27	3	25.43	0	0.00	25.35	3	5,719	0.05%
2019/06/25	1	25.60	1	25.20	25.10	0	5,787	0.00%
2019/06/24	3	25.70	0	0.00	25.60	3	5,855	0.05%
2019/06/21	1	25.80	1	25.55	25.55	0	5,895	0.00%
2019/06/19	2	25.65	0	0.00	25.80	2	5,979	0.03%
2019/06/18	0	0.00	1	25.55	25.30	-1	6,078	-0.02%
2019/06/17	2	25.95	6	26.15	25.90	-4	6,100	-0.07%
2019/06/14	1	25.35	13	24.76	25.25	-12	6,083	-0.20%
2019/06/13	0	0.00	2	24.90	24.75	-2	6,247	-0.03%
2019/06/10	0	0.00	1	24.95	25.25	-1	6,416	-0.02%
2019/06/06	4	24.95	8	24.66	24.50	-4	6,437	-0.06%
2019/06/04	0	0.00	1	24.45	24.25	-1	6,454	-0.02%
2019/05/31	1	24.60	1	24.65	24.75	0	6,506	0.00%
2019/05/29	2	24.35	0	0.00	24.25	2	6,571	0.03%
2019/05/28	0	0.00	1	24.70	24.70	-1	6,676	-0.01%
2019/05/22	1	24.55	1	24.80	24.20	0	6,957	0.00%
2019/05/21	1	24.25	2	23.70	24.45	-1	7,021	-0.01%
2019/05/20	0	0.00	11	23.75	23.90	-11	7,087	-0.16%
2019/05/17	2	24.35	0	0.00	23.90	2	7,294	0.03%
2019/05/15	1	25.00	0	0.00	25.05	1	7,709	0.01%
2019/05/14	0	0.00	1	24.00	24.55	-1	8,016	-0.01%
2019/05/13	1	23.10	0	0.00	23.30	1	8,253	0.01%
2019/05/10	1	24.90	0	0.00	25.05	1	8,743	0.01%
2019/05/09	6	26.11	5	25.52	25.50	1	8,772	0.01%
2019/05/08	0	0.00	1	26.20	26.35	-1	8,782	-0.01%
2019/05/07	4	26.81	2	26.55	26.65	2	8,903	0.02%
2019/05/06	5	26.50	0	0.00	26.30	5	8,994	0.06%
2019/05/03	3	27.60	3	27.60	27.60	0	9,300	0.00%
2019/05/02	1	27.30	0	0.00	27.35	1	9,345	0.01%
2019/04/30	3	26.90	1	27.05	27.20	2	9,520	0.02%
2019/04/29	1	26.65	0	0.00	26.60	1	9,689	0.01%
2019/04/26	2	27.30	10	27.35	27.30	-8	9,797	-0.08%
2019/04/25	2	27.80	0	0.00	28.10	2	10,130	0.02%
2019/04/24	4	28.60	0	0.00	28.35	4	10,373	0.04%
2019/04/23	11	28.59	0	0.00	28.75	11	10,579	0.10%
2019/04/22	0	0.00	1	28.90	28.80	-1	10,535	-0.01%
2019/04/19	7	28.86	0	0.00	28.90	7	10,523	0.07%
2019/04/18	10	29.33	6	28.68	28.65	4	10,517	0.04%
2019/04/17	2	29.85	0	0.00	29.85	2	10,458	0.02%
2019/04/16	0	0.00	1	29.80	30.15	-1	10,576	-0.01%
2019/04/15	1	29.60	0	0.00	29.25	1	10,637	0.01%
2019/04/12	8	30.64	6	30.62	29.05	2	10,596	0.02%
2019/04/11	20	30.49	29	31.07	30.70	-9	10,145	-0.09%
2019/04/10	0	0.00	3	28.30	28.55	-3	9,180	-0.03%
2019/04/09	1	27.90	2	28.20	27.85	-1	9,094	-0.01%
2019/04/08	3	27.78	2	27.58	27.50	1	9,061	0.01%
2019/04/03	3	27.60	0	0.00	27.60	3	9,079	0.03%
2019/04/02	3	27.70	0	0.00	27.25	3	9,083	0.03%
2019/04/01	6	27.70	5	27.30	27.30	1	9,101	0.01%
2019/03/29	0	0.00	1	26.75	26.65	-1	9,054	-0.01%
2019/03/28	1	26.95	1	26.90	26.65	0	9,332	0.00%
2019/03/27	0	0.00	4	26.53	26.90	-4	9,489	-0.04%
2019/03/26	21	26.20	0	0.00	26.05	21	9,577	0.22%
2019/03/25	0	0.00	2	26.08	26.10	-2	9,814	-0.02%
2019/03/22	5	27.74	7	27.31	27.15	-2	9,900	-0.02%
2019/03/21	2	27.53	9	27.25	27.55	-7	10,038	-0.07%
2019/03/20	1	26.55	6	26.54	26.55	-5	10,738	-0.05%
2019/03/19	3	26.70	0	0.00	26.70	3	10,914	0.03%
2019/03/18	4	26.04	1	25.95	26.25	3	10,916	0.03%
2019/03/15	1	27.60	0	0.00	27.15	1	10,826	0.01%
2019/03/13	7	28.15	1	28.20	28.00	6	11,142	0.05%
2019/03/08	0	0.00	1	27.75	27.70	-1	12,319	-0.01%
2019/03/07	0	0.00	5	28.68	28.50	-5	13,170	-0.04%
2019/03/05	10	28.75	10	29.00	28.75	0	13,769	0.00%
2019/03/04	3	28.82	3	29.10	29.30	0	13,904	0.00%
2019/02/27	3	28.85	0	0.00	28.75	3	13,919	0.02%
2019/02/26	9	29.80	2	30.60	29.45	7	13,911	0.05%
2019/02/25	1	30.55	1	30.30	30.25	0	13,990	0.00%
2019/02/22	5	30.38	5	30.29	30.10	0	14,172	0.00%
2019/02/21	6	30.05	0	0.00	30.20	6	14,153	0.04%
2019/02/20	5	30.41	1	30.20	30.15	4	14,199	0.03%
2019/02/19	2	30.40	10	30.50	30.15	-8	14,224	-0.06%
2019/02/18	20	30.08	5	30.37	29.95	15	14,215	0.11%
2019/02/15	37	31.76	28	32.09	31.00	9	14,082	0.06%
2019/02/14	0	0.00	5	31.15	31.25	-5	13,848	-0.04%
2019/02/13	17	31.57	18	31.88	31.35	-1	13,838	-0.01%
2019/02/12	10	31.01	9	31.01	31.30	1	13,648	0.01%
2019/02/11	81	30.79	11	30.92	31.15	70	13,564	0.52%
2019/01/30	1	28.70	0	0.00	28.55	1	13,213	0.01%
2019/01/29	5	28.65	0	0.00	28.90	5	13,385	0.04%
2019/01/28	7	29.27	7	29.36	29.00	0	13,834	0.00%
2019/01/25	1	28.80	12	28.83	28.75	-11	14,039	-0.08%
2019/01/24	17	28.98	99	29.12	28.40	-82	14,141	-0.58%
2019/01/23	0	0.00	11	28.03	28.25	-11	13,989	-0.08%
2019/01/22	33	28.59	14	28.47	28.10	19	14,086	0.13%
2019/01/21	16	29.32	12	29.19	28.80	4	13,979	0.03%
2019/01/18	25	28.58	15	28.69	29.05	10	13,906	0.07%
2019/01/17	89	28.98	12	28.69	28.40	77	13,893	0.55%
2019/01/16	25	28.24	9	27.81	28.95	16	13,553	0.12%
2019/01/15	9	27.07	18	27.30	27.05	-9	13,306	-0.07%
2019/01/14	4	26.20	0	0.00	26.25	4	13,137	0.03%
2019/01/11	8	26.82	6	27.17	26.40	2	13,213	0.02%
2019/01/10	5	26.56	5	26.78	26.85	0	13,196	0.00%
2019/01/09	15	26.93	35	27.21	26.40	-20	13,169	-0.15%
2019/01/08	14	27.02	26	27.34	26.75	-12	13,080	-0.09%
2019/01/07	3	26.23	9	26.51	26.85	-6	12,900	-0.05%
2019/01/04	14	23.85	10	23.88	24.45	4	12,832	0.03%
2019/01/03	0	0.00	2	25.83	25.45	-2	12,756	-0.02%
2019/01/02	4	25.65	6	25.92	25.70	-2	12,860	-0.02%
2018/12/28	0	0.00	2	25.40	25.45	-2	12,985	-0.02%
2018/12/27	28	25.73	3	25.90	25.45	25	13,109	0.19%
2018/12/26	3	25.33	1	25.30	24.95	2	13,064	0.02%
2018/12/25	6	25.49	16	25.43	25.60	-10	13,032	-0.08%
2018/12/24	1	26.50	0	0.00	26.50	1	12,977	0.01%
2018/12/21	70	26.16	66	26.28	26.95	4	13,020	0.03%
2018/12/20	8	25.03	13	25.63	25.65	-5	12,743	-0.04%
2018/12/19	8	25.69	11	25.80	25.45	-3	12,634	-0.02%
2018/12/18	19	26.00	3	26.02	26.00	16	12,559	0.13%
2018/12/17	14	27.48	14	28.18	27.25	0	12,402	0.00%
2018/12/14	18	27.72	6	28.02	27.70	12	12,378	0.10%
2018/12/13	21	29.57	9	29.78	28.80	12	12,204	0.10%
2018/12/12	6	28.73	34	28.49	29.70	-28	11,430	-0.24%
2018/12/11	10	27.00	0	0.00	27.00	10	11,257	0.09%
2018/12/10	4	26.85	3	26.98	26.70	1	11,295	0.01%
2018/12/07	19	28.03	20	28.34	28.10	-1	11,245	-0.01%
2018/12/06	45	28.67	10	28.28	27.55	35	11,175	0.31%
2018/12/05	4	30.23	0	0.00	30.25	4	10,997	0.04%
2018/12/04	11	31.67	10	32.20	31.50	1	10,949	0.01%
2018/12/03	35	32.68	27	32.36	31.90	8	10,750	0.07%
2018/11/30	21	29.67	44	30.22	31.25	-23	10,080	-0.23%
2018/11/29	6	28.05	25	27.60	28.45	-19	9,212	-0.21%
2018/11/28	20	25.77	24	25.52	25.90	-4	8,915	-0.04%
2018/11/27	7	24.35	9	24.53	24.80	-2	8,751	-0.02%
2018/11/26	0	0.00	10	23.85	23.75	-10	8,657	-0.12%
2018/11/23	12	23.56	0	0.00	23.45	12	8,811	0.14%
2018/11/22	3	25.45	2	25.88	24.25	1	9,015	0.01%
2018/11/21	15	25.81	12	26.25	25.55	3	8,951	0.03%
2018/11/20	2	25.85	3	25.58	25.75	-1	8,885	-0.01%
2018/11/19	4	25.29	11	25.24	25.65	-7	8,898	-0.08%
2018/11/16	27	24.71	27	25.19	24.60	0	9,020	0.00%
2018/11/15	7	24.37	10	24.48	24.45	-3	9,163	-0.03%
2018/11/14	1	24.30	1	24.10	24.10	0	9,169	0.00%
2018/11/13	1	23.95	2	23.80	24.15	-1	9,201	-0.01%
2018/11/12	45	23.76	67	23.91	24.10	-22	9,232	-0.24%
2018/11/09	24	23.78	10	23.80	23.80	14	9,218	0.15%
2018/11/08	20	25.37	11	25.29	24.65	9	9,232	0.10%
2018/11/07	21	25.53	49	25.81	25.80	-28	9,204	-0.30%
2018/11/06	36	25.21	6	24.87	24.30	30	9,220	0.33%
2018/11/05	29	26.21	14	26.91	25.75	15	9,225	0.16%
2018/11/02	4	25.06	16	25.56	26.00	-12	8,734	-0.14%
2018/11/01	1	23.30	4	23.60	23.65	-3	8,434	-0.04%
2018/10/31	0	0.00	20	21.82	22.25	-20	8,304	-0.24%
2018/10/30	6	20.70	6	20.71	21.00	0	8,139	0.00%
2018/10/29	12	20.51	5	20.65	20.30	7	8,095	0.09%
2018/10/26	0	0.00	2	21.00	20.30	-2	8,223	-0.02%
2018/10/25	7	20.93	0	0.00	20.75	7	8,232	0.09%
2018/10/24	2	23.10	4	23.20	23.05	-2	8,230	-0.02%
2018/10/22	2	23.70	1	24.00	23.90	1	8,524	0.01%
2018/10/19	4	23.21	8	23.06	23.25	-4	8,669	-0.05%
2018/10/16	2	24.93	1	24.70	24.50	1	9,063	0.01%
2018/10/15	0	0.00	78	23.93	24.75	-78	9,181	-0.85%
2018/10/12	70	23.85	7	23.87	24.05	63	9,501	0.66%
2018/10/11	7	23.32	1	23.05	23.05	6	9,716	0.06%
2018/10/09	14	26.17	4	26.63	25.60	10	9,883	0.10%
2018/10/08	15	27.50	383	26.02	26.30	-368	9,900	-3.72%	大賣/鉅額交易
2018/10/05	14	30.14	12	29.48	28.60	2	9,810	0.02%
2018/10/04	5	31.70	0	0.00	31.75	5	9,787	0.05%
2018/10/03	12	32.39	0	0.00	32.05	12	9,966	0.12%
2018/10/02	0	0.00	2	33.60	33.40	-2	10,174	-0.02%
2018/10/01	5	33.05	10	33.08	33.00	-5	10,261	-0.05%
2018/09/28	15	32.86	7	33.41	32.35	8	10,444	0.08%
2018/09/27	5	33.30	0	0.00	33.30	5	10,643	0.05%
2018/09/26	1	33.65	0	0.00	33.65	1	10,919	0.01%
2018/09/25	0	0.00	5	33.86	33.95	-5	11,420	-0.04%
2018/09/21	0	0.00	9	32.61	32.85	-9	11,721	-0.08%
2018/09/20	11	31.93	1	31.70	31.60	10	11,692	0.09%
2018/09/19	8	33.66	2	33.58	33.20	6	11,730	0.05%
2018/09/18	3	33.35	0	0.00	33.20	3	11,875	0.03%
2018/09/17	2	33.90	0	0.00	34.35	2	11,951	0.02%
2018/09/14	6	34.52	12	34.48	34.65	-6	12,053	-0.05%
2018/09/13	5	34.26	3	34.27	33.45	2	12,211	0.02%
2018/09/12	16	34.23	14	34.09	33.95	2	12,365	0.02%
2018/09/11	27	34.12	29	33.98	34.10	-2	12,775	-0.02%
2018/09/10	13	34.70	10	33.50	33.50	3	12,938	0.02%
2018/09/07	1	37.20	2	38.18	37.20	-1	13,031	-0.01%
2018/09/06	7	38.48	5	39.70	38.20	2	13,277	0.02%
2018/09/05	6	40.60	10	40.17	39.70	-4	13,695	-0.03%
2018/09/04	13	39.75	22	39.92	40.35	-9	14,177	-0.06%
2018/09/03	7	39.13	5	41.10	38.80	2	14,395	0.01%
2018/08/31	10	41.55	0	0.00	41.65	10	14,562	0.07%
2018/08/30	10	41.95	9	41.21	41.85	1	14,713	0.01%
2018/08/29	8	41.44	4	40.74	40.90	4	14,755	0.03%
2018/08/28	1	39.20	3	38.93	39.00	-2	14,992	-0.01%
2018/08/27	1	39.20	6	39.55	39.60	-5	15,665	-0.03%
2018/08/24	4	37.26	5	37.99	38.35	-1	16,260	-0.01%
2018/08/23	8	38.56	2	39.20	37.90	6	16,866	0.04%
2018/08/22	7	38.64	19	39.06	39.20	-12	17,355	-0.07%
2018/08/21	1	36.50	9	37.05	37.20	-8	17,414	-0.05%
2018/08/20	3	36.85	3	36.22	36.05	0	17,824	0.00%
2018/08/17	6	37.99	4	38.61	37.05	2	18,015	0.01%
2018/08/16	0	0.00	1	37.80	37.80	-1	18,146	-0.01%
2018/08/15	4	37.50	4	38.00	37.40	0	18,284	0.00%
2018/08/14	5	37.52	4	38.91	39.20	1	18,368	0.01%
2018/08/13	14	39.10	4	39.00	37.45	10	18,516	0.05%
2018/08/10	9	42.71	1	41.15	41.00	8	18,671	0.04%
2018/08/09	2	44.53	0	0.00	44.70	2	18,662	0.01%
2018/08/08	2	45.70	1	46.05	44.60	1	19,369	0.01%
2018/08/07	1	45.35	6	45.41	45.30	-5	19,748	-0.03%
2018/08/03	0	0.00	1	44.00	45.10	-1	20,087	0.00%
2018/08/02	9	44.10	0	0.00	43.25	9	20,151	0.04%
2018/08/01	2	46.83	2	47.05	46.35	0	20,139	0.00%
2018/07/30	8	47.19	5	48.15	46.45	3	20,574	0.01%
2018/07/27	1	48.00	8	48.66	48.65	-7	20,620	-0.03%
2018/07/26	3	47.40	8	47.52	47.65	-5	20,598	-0.02%
2018/07/25	7	46.14	7	46.52	47.10	0	20,590	0.00%
2018/07/24	1	44.65	4	44.19	44.95	-3	20,477	-0.01%
2018/07/23	1	43.45	0	0.00	43.50	1	20,442	0.00%
2018/07/20	4	44.15	2	44.93	43.50	2	20,453	0.01%
2018/07/19	5	45.28	6	44.48	44.80	-1	20,503	0.00%
2018/07/18	13	48.17	3	47.58	45.85	10	20,485	0.05%
2018/07/17	7	51.13	10	51.19	50.90	-3	20,276	-0.01%
2018/07/16	11	50.75	6	49.80	49.65	5	20,265	0.02%
2018/07/13	1	52.70	17	52.55	52.00	-16	20,283	-0.08%
2018/07/12	6	52.42	2	52.55	52.60	4	20,531	0.02%
2018/07/11	19	52.99	2	52.85	51.80	17	20,832	0.08%
2018/07/10	12	53.48	30	52.79	52.40	-18	20,859	-0.09%
2018/07/09	3	54.77	5	55.48	54.00	-2	20,861	-0.01%
2018/07/06	21	55.57	3	56.93	55.50	18	20,896	0.09%
2018/07/05	10	59.67	5	59.26	57.90	5	20,969	0.02%
2018/07/04	21	61.33	15	59.85	59.30	6	20,875	0.03%
2018/07/03	22	61.37	26	62.12	61.50	-4	20,903	-0.02%
2018/07/02	19	60.19	13	60.13	59.30	6	20,719	0.03%
2018/06/28	4	56.78	4	56.38	55.80	0	20,679	0.00%
2018/06/27	10	59.06	13	58.57	57.60	-3	21,421	-0.01%
2018/06/26	4	56.65	4	57.50	57.60	0	21,661	0.00%
2018/06/25	7	58.26	2	58.00	56.70	5	22,331	0.02%
2018/06/22	10	59.01	22	58.90	58.40	-12	22,758	-0.05%
2018/06/21	9	58.39	9	59.01	57.80	0	22,747	0.00%
2018/06/20	11	59.35	7	59.73	57.60	4	22,667	0.02%
2018/06/19	3	58.20	20	57.45	57.00	-17	22,460	-0.08%
2018/06/15	19	61.42	3	60.87	59.50	16	22,427	0.07%
2018/06/14	10	60.90	10	60.49	59.60	0	22,244	0.00%
2018/06/13	34	61.91	13	63.32	58.70	21	21,992	0.10%
2018/06/12	23	61.74	42	63.99	65.10	-19	21,603	-0.09%
2018/06/11	36	60.46	20	60.18	60.00	16	21,153	0.08%
2018/06/08	16	60.32	6	61.30	59.60	10	21,069	0.05%
2018/06/07	11	60.23	1	61.50	59.80	10	20,875	0.05%
2018/06/06	5	60.88	0	0.00	60.60	5	20,827	0.02%
2018/06/05	14	62.06	5	59.82	60.60	9	21,042	0.04%
2018/06/04	9	68.17	6	67.83	64.40	3	20,988	0.01%
2018/06/01	14	62.24	21	62.60	66.60	-7	20,470	-0.03%
2018/05/31	42	64.34	17	62.16	60.60	25	19,774	0.13%
2018/05/30	17	60.06	82.4	60.59	61.20	-65.4	19,175	-0.34%
2018/05/29	2	57.00	14	57.18	57.20	-12	18,789	-0.06%
2018/05/28	9	57.68	14.1	56.59	56.70	-5.1	18,734	-0.03%
2018/05/25	14	52.45	10	52.94	53.80	4	18,330	0.02%
2018/05/24	14	51.71	11	51.36	51.80	3	18,130	0.02%
2018/05/23	5	50.44	10	50.42	50.10	-5	18,104	-0.03%
2018/05/22	14	51.25	5	51.98	50.70	9	17,897	0.05%
2018/05/21	7	50.74	4	51.03	50.60	3	17,741	0.02%
2018/05/18	17	55.14	3	56.90	52.10	14	17,470	0.08%
2018/05/17	9	58.29	2	58.90	57.30	7	17,203	0.04%
2018/05/16	29	59.11	18	59.79	58.20	11	17,002	0.06%
2018/05/15	7	56.80	31	58.48	59.10	-24	16,351	-0.15%
2018/05/14	16	53.10	29	53.62	53.80	-13	16,107	-0.08%
2018/05/11	33	50.81	3	52.43	50.60	30	15,878	0.19%
2018/05/10	8	52.51	9	52.82	52.60	-1	15,750	-0.01%
2018/05/09	7	51.30	4	52.08	51.10	3	15,652	0.02%
2018/05/08	17	53.17	6	53.30	51.60	11	15,544	0.07%
2018/05/07	18	53.26	31	52.23	54.00	-13	15,424	-0.08%
2018/05/04	26	50.80	51	50.56	51.00	-25	15,013	-0.17%
2018/05/03	4	48.39	6	48.75	48.50	-2	14,859	-0.01%
2018/05/02	51	49.41	7	49.36	48.10	44	15,094	0.29%
2018/04/30	7	49.19	51	49.20	50.50	-44	15,025	-0.29%
2018/04/27	38	47.99	40	48.42	48.65	-2	15,052	-0.01%
2018/04/26	0	0.00	17	47.57	47.80	-17	15,154	-0.11%
2018/04/25	8	48.16	5	48.26	46.90	3	15,449	0.02%
2018/04/24	6	45.88	7	46.04	47.75	-1	15,601	-0.01%
2018/04/23	3	49.50	1	50.60	47.65	2	15,674	0.01%
2018/04/20	13	50.66	13	51.06	50.00	0	16,131	0.00%
2018/04/19	2	49.38	1	48.85	49.90	1	16,878	0.01%
2018/04/18	8	49.12	5	48.46	49.05	3	16,811	0.02%
2018/04/17	5	48.17	2	49.68	47.55	3	16,604	0.02%
2018/04/16	1	54.60	1	55.70	52.70	0	16,259	0.00%
2018/04/13	4	54.38	4	55.35	54.60	0	16,165	0.00%
2018/04/12	3	55.67	3	56.50	55.90	0	16,055	0.00%
2018/04/11	3	55.40	8	55.19	57.30	-5	16,235	-0.03%
2018/04/10	16	54.74	1	56.30	52.40	15	16,328	0.09%
2018/04/09	51	56.07	5	55.78	54.00	46	16,599	0.28%
2018/04/03	18	51.26	77.7	52.33	55.50	-59.7	16,941	-0.35%
2018/04/02	5	50.50	7	51.17	50.60	-2	16,618	-0.01%
2018/03/31	71	49.77	18	50.50	49.80	53	16,814	0.32%
2018/03/30	10	50.43	70	50.33	49.50	-60	16,775	-0.36%
2018/03/29	13	46.82	40	47.13	48.35	-27	15,886	-0.17%
2018/03/28	47	47.06	1	46.00	46.50	46	15,454	0.30%
2018/03/27	1	44.60	5	44.34	46.40	-4	14,681	-0.03%
2018/03/26	2	40.78	61	41.89	42.20	-59	14,229	-0.41%
2018/03/23	30	39.83	10	39.53	39.50	20	14,181	0.14%
2018/03/22	42	41.90	2	42.00	41.00	40	14,100	0.28%
2018/03/21	3	40.97	58	40.56	42.00	-55	13,843	-0.40%
2018/03/20	44	39.77	7	40.55	39.75	37	13,608	0.27%
2018/03/19	18	40.31	49	40.49	40.45	-31	13,536	-0.23%
2018/03/16	21	39.65	24	40.33	39.60	-3	13,452	-0.02%
2018/03/15	20	39.55	0	0.00	39.70	20	13,402	0.15%
2018/03/14	25	40.77	46	40.72	40.30	-21	13,392	-0.16%
2018/03/13	33	39.93	6.2	40.12	39.85	26.8	13,261	0.20%
2018/03/12	21	40.34	29	40.52	40.20	-8	13,267	-0.06%
2018/03/09	50	40.33	12	40.85	39.40	38	13,276	0.29%
2018/03/08	5	39.46	48	39.89	40.65	-43	13,007	-0.33%
2018/03/07	9	38.46	27	38.89	37.80	-18	12,640	-0.14%
2018/03/06	5	37.91	5	38.03	37.75	0	12,779	0.00%
2018/03/05	3	38.68	0	0.00	37.50	3	13,422	0.02%
2018/03/02	28	39.65	21	39.83	39.10	7	13,869	0.05%
2018/03/01	16	38.87	5	38.52	39.40	11	13,587	0.08%
2018/02/27	2	37.60	11	37.84	37.00	-9	13,458	-0.07%
2018/02/26	5	37.94	0	0.00	37.65	5	13,563	0.04%
2018/02/23	25	37.58	26	37.70	37.65	-1	13,544	-0.01%
2018/02/22	2	34.88	8	35.66	35.65	-6	13,578	-0.04%
2018/02/21	10	35.12	7	35.27	35.50	3	13,554	0.02%
2018/02/12	2	32.80	3	33.58	33.90	-1	13,482	-0.01%
2018/02/09	6	30.85	0	0.00	31.85	6	13,447	0.04%
2018/02/08	4	33.49	0	0.00	33.20	4	13,354	0.03%
2018/02/07	1	34.55	6	34.93	34.60	-5	13,440	-0.04%
2018/02/06	2	33.50	1	33.40	32.35	1	13,389	0.01%
2018/02/02	3	36.50	0	0.00	36.30	3	13,266	0.02%
2018/02/01	0	0.00	2	36.65	36.60	-2	13,289	-0.02%
2018/01/31	14	37.08	2	37.08	36.45	12	13,308	0.09%
2018/01/30	10	37.34	0	0.00	36.90	10	13,336	0.07%
2018/01/29	2	38.50	3	39.05	38.25	-1	13,305	-0.01%
2018/01/26	5	37.84	4	38.40	38.95	1	13,367	0.01%
2018/01/25	40	40.03	17	40.54	37.90	23	13,386	0.17%
2018/01/24	4	38.85	5	38.84	38.70	-1	13,297	-0.01%
2018/01/23	3	39.75	3	38.30	38.30	0	13,411	0.00%
2018/01/22	2	39.85	0	0.00	39.40	2	13,872	0.01%
2018/01/19	32	39.61	16.2	39.80	39.90	15.8	14,166	0.11%
2018/01/18	0	0.00	15	39.61	38.90	-15	13,806	-0.11%
2018/01/17	4	39.58	7	39.54	39.70	-3	13,511	-0.02%
2018/01/16	7	37.97	6	38.35	38.55	1	13,081	0.01%
2018/01/15	14	35.45	13	36.47	38.10	1	12,653	0.01%
2018/01/12	8	35.13	2	35.10	34.65	6	11,733	0.05%
2018/01/11	4	34.01	7	34.26	34.10	-3	11,646	-0.03%
2018/01/10	5	33.95	1	33.75	33.40	4	11,639	0.03%
2018/01/09	1	34.15	3	34.27	33.95	-2	11,694	-0.02%
2018/01/08	10	35.52	6	35.88	34.35	4	11,867	0.03%
2018/01/05	5	36.03	15	36.08	36.15	-10	11,897	-0.08%
2018/01/04	5	34.45	19	34.94	35.30	-14	11,835	-0.12%
2018/01/03	17	33.73	34	33.61	33.55	-17	11,730	-0.14%
2018/01/02	30	32.56	13	32.21	32.40	17	11,342	0.15%