奇鋐 (3017)-凱基-永康券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
685
漲跌
▼36
漲幅
-4.99%
成交量
14,366張
產業
上市電腦週邊類股
1349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

奇鋐 (3017)籌碼相關－凱基-永康券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永康券商分點個股進出
凱基-永康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
2024/06/05	3.3	706.33	5.7	698.54	685.00	-2.4	16,966	-0.01%
2024/06/04	2.1	726.82	1	744.99	721.00	1.1	17,070	0.01%
2024/06/03	2.1	775.76	1	765.00	736.00	1.1	17,277	0.01%
2024/05/31	2.1	785.20	2	773.00	769.00	0.1	17,343	0.00%
2024/05/30	2.1	791.91	2	802.00	781.00	0.1	16,912	0.00%
2024/05/29	3.1	804.33	3.2	808.60	811.00	-0.1	16,902	0.00%
2024/05/28	4.2	777.39	4.1	759.54	783.00	0.1	16,938	0.00%
2024/05/27	8.1	736.41	7	741.57	738.00	1.1	16,984	0.01%
2024/05/24	5.1	707.89	5	702.80	706.00	0.1	16,980	0.00%
2024/05/23	23	679.30	7.1	708.17	708.00	15.9	16,910	0.09%
2024/05/22	4.1	656.35	4	653.75	660.00	0.1	16,711	0.00%
2024/05/21	5	646.02	6	646.83	650.00	-1	16,800	-0.01%
2024/05/20	1.2	642.03	0	0.00	638.00	1.2	16,830	0.01%
2024/05/16	6.1	670.95	7.2	661.62	651.00	-1.1	16,884	-0.01%
2024/05/15	4.1	660.62	4.4	665.00	644.00	-0.3	16,784	0.00%
2024/05/14	5.2	633.27	6	627.17	645.00	-0.8	16,719	0.00%
2024/05/13	4.1	639.68	4	649.75	626.00	0.1	16,823	0.00%
2024/05/10	3.2	641.19	1	646.00	638.00	2.2	16,855	0.01%
2024/05/09	0.1	645.00	1	671.00	654.00	-1	17,255	-0.01%
2024/05/08	0	665.00	2.2	664.55	663.00	-2.2	17,262	-0.01%
2024/05/07	8	663.25	6.1	668.80	674.00	1.9	17,568	0.01%
2024/05/06	5.1	680.33	5	685.60	662.00	0.1	17,471	0.00%
2024/05/03	5	662.99	5	664.20	662.00	0	17,273	0.00%
2024/05/02	8	653.89	8.1	652.02	656.00	0	17,248	0.00%
2024/04/30	2	652.00	4.1	650.83	654.00	-2.1	17,183	-0.01%
2024/04/29	2	629.49	1	641.00	626.00	1	17,187	0.01%
2024/04/26	6.1	654.35	8.2	650.50	642.00	-2.1	17,374	-0.01%
2024/04/25	4.2	636.98	1.3	625.08	620.00	2.9	17,079	0.02%
2024/04/24	1	633.00	3.1	623.82	634.00	-2.1	16,953	-0.01%
2024/04/23	2.1	580.38	2.1	589.48	577.00	0	17,056	0.00%
2024/04/22	6.4	582.23	5	587.20	567.00	1.4	16,992	0.01%
2024/04/19	5.3	644.11	3.1	650.77	630.00	2.2	16,950	0.01%
2024/04/18	2.3	663.04	1.1	653.45	680.00	1.2	16,936	0.01%
2024/04/17	1	626.00	1.3	629.12	638.00	-0.3	16,835	0.00%
2024/04/16	2	600.03	3	604.33	606.00	-1	16,828	-0.01%
2024/04/12	2.2	626.96	1.3	620.72	628.00	0.9	16,897	0.01%
2024/04/11	1	558.00	6.2	581.29	584.00	-5.2	16,653	-0.03%
2024/04/10	0.9	574.65	0	0.00	555.00	0.9	16,608	0.01%
2024/04/09	0.2	571.00	0.2	578.69	577.00	0	16,586	0.00%
2024/04/08	1.2	573.00	1.1	571.23	570.00	0.1	16,528	0.00%
2024/04/03	8	555.88	3.6	541.69	546.00	4.4	16,589	0.03%
2024/04/02	1.1	538.20	0.2	540.01	533.00	0.9	16,497	0.01%
2024/04/01	0.1	557.00	0	0.00	554.00	0.1	16,476	0.00%
2024/03/29	1.5	548.00	1	541.00	546.00	0.5	16,382	0.00%
2024/03/27	0	541.00	0	0.00	534.00	0	16,176	0.00%
2024/03/26	0.4	553.37	1	538.00	541.00	-0.6	16,093	0.00%
2024/03/25	2	583.00	3	589.00	583.00	-1	15,929	-0.01%
2024/03/22	5	591.20	5	590.20	589.00	0	15,868	0.00%
2024/03/21	4	595.00	4.3	590.91	585.00	-0.3	15,767	0.00%
2024/03/20	1.3	568.78	1	570.00	567.00	0.3	15,677	0.00%
2024/03/19	2.5	601.18	2	603.50	569.00	0.5	15,465	0.00%
2024/03/18	0	0.00	2	615.50	623.00	-2	15,226	-0.01%
2024/03/15	4	583.00	5	586.38	599.00	-1	15,013	-0.01%
2024/03/14	2.3	567.11	8	579.38	556.00	-5.7	14,674	-0.04%
2024/03/13	12.1	645.80	6	634.17	617.00	6.1	14,414	0.04%
2024/03/12	5	623.40	2.1	628.60	643.00	2.9	13,964	0.02%
2024/03/11	2.1	600.31	7.1	599.37	585.00	-5	13,651	-0.04%
2024/03/08	0.3	582.20	20	578.25	574.00	-19.8	13,426	-0.15%
2024/03/07	7.3	632.79	13	599.40	599.00	-5.8	13,269	-0.04%
2024/03/06	6	614.33	5	620.80	630.00	1	12,946	0.01%
2024/03/05	9	575.33	2	571.00	585.00	7	12,713	0.06%
2024/03/04	8	555.38	1	556.00	554.00	7	12,560	0.06%
2024/03/01	18.1	543.60	2	539.00	539.00	16.1	12,472	0.13%
2024/02/29	0	0.00	1.2	511.62	532.00	-1.2	12,399	-0.01%
2024/02/27	0	490.00	1.4	511.71	508.00	-1.4	12,167	-0.01%
2024/02/26	0.1	490.00	0	0.00	500.00	0.1	12,143	0.00%
2024/02/23	3.5	504.30	2	504.00	498.50	1.5	12,107	0.01%
2024/02/22	1	520.00	1.1	529.24	520.00	-0.1	12,045	0.00%
2024/02/21	1.2	492.89	1	495.00	495.00	0.2	12,019	0.00%
2024/02/20	0.1	469.50	0.1	474.00	483.00	0	11,975	0.00%
2024/02/19	1.2	487.77	0	505.00	486.00	1.2	11,954	0.01%
2024/02/16	3.1	520.65	11	506.27	510.00	-7.9	12,023	-0.07%
2024/02/15	11	527.73	4	531.00	534.00	7	12,017	0.06%
2024/02/05	2	487.00	2	485.50	485.50	0	11,947	0.00%
2024/02/02	2	476.50	6.2	470.87	478.00	-4.2	11,799	-0.04%
2024/02/01	5.2	439.16	6.1	447.27	457.50	-0.9	11,601	-0.01%
2024/01/31	2.2	423.36	2.1	426.83	425.50	0.2	11,272	0.00%
2024/01/30	3	404.33	3.1	408.69	429.50	-0.1	11,110	0.00%
2024/01/29	11.1	387.27	9.1	388.17	390.50	2	10,854	0.02%
2024/01/26	7	384.07	7	383.43	386.00	0	10,868	0.00%
2024/01/25	6	390.00	6	393.50	389.50	0	10,898	0.00%
2024/01/24	8	385.75	5	387.10	387.50	3	10,774	0.03%
2024/01/23	6	387.00	6	383.17	386.50	0	10,805	0.00%
2024/01/22	0	0.00	2.1	370.31	380.50	-2.1	10,603	-0.02%
2024/01/19	0.1	341.23	6	345.08	346.00	-5.9	10,366	-0.06%
2024/01/18	6	341.83	6	344.83	334.50	0	10,347	0.00%
2024/01/17	0.1	353.50	2	351.50	343.50	-2	10,285	-0.02%
2024/01/16	1	341.50	1	342.47	343.00	0	10,244	0.00%
2024/01/15	3.2	335.94	0	0.00	334.00	3.2	10,224	0.03%
2024/01/12	1.3	342.90	5	349.50	350.00	-3.8	10,164	-0.04%
2024/01/11	3	346.00	3.3	340.92	346.50	-0.3	9,909	0.00%
2024/01/10	0	0.00	1	329.00	329.00	-1	9,844	-0.01%
2024/01/09	1	310.00	9	314.56	315.00	-8	9,708	-0.08%
2024/01/08	5	305.00	0	0.00	301.50	5	9,633	0.05%
2024/01/02	2	328.00	1	332.50	329.50	1	9,615	0.01%
2023/12/29	2	334.75	4.2	329.51	336.50	-2.2	9,631	-0.02%
2023/12/28	4	323.38	11	323.91	318.00	-7	9,477	-0.07%
2023/12/27	3	325.84	5	320.40	324.50	-2	9,478	-0.02%
2023/12/25	0	0.00	3	310.17	309.50	-3	9,822	-0.03%
2023/12/22	0	0.00	5	308.10	307.00	-5	9,954	-0.05%
2023/12/21	1.1	296.18	0	0.00	301.50	1.1	10,189	0.01%
2023/12/20	0	0.00	2.1	302.33	299.50	-2.1	10,278	-0.02%
2023/12/18	1	296.00	0	0.00	299.50	1	10,603	0.01%
2023/12/15	5	301.00	0	0.00	298.00	5	10,803	0.05%
2023/12/14	0.1	305.00	2	310.00	306.00	-1.9	10,986	-0.02%
2023/12/13	2	302.50	2	305.25	300.50	0	11,067	0.00%
2023/12/12	1	307.00	5	309.60	306.50	-4	11,063	-0.04%
2023/12/11	1	309.50	4	309.88	308.00	-3	11,153	-0.03%
2023/12/08	1.2	307.17	1	304.50	304.50	0.2	11,191	0.00%
2023/12/07	1	294.00	1	305.50	301.50	0	11,204	0.00%
2023/12/06	3.1	297.16	3	297.50	296.50	0.1	11,269	0.00%
2023/12/05	3.1	281.64	0	0.00	286.00	3.1	11,267	0.03%
2023/12/04	5.1	293.62	1.1	288.64	290.50	4	11,225	0.04%
2023/12/01	3	302.00	0	0.00	302.50	3	11,216	0.03%
2023/11/30	0	0.00	1	309.00	308.00	-1	11,223	-0.01%
2023/11/29	0	0.00	1	301.50	301.00	-1	11,179	-0.01%
2023/11/28	10.1	300.25	1	302.00	300.50	9.1	11,199	0.08%
2023/11/27	3	301.83	1.1	306.00	298.00	1.9	11,295	0.02%
2023/11/21	5	330.70	2	327.25	327.00	3	11,394	0.03%
2023/11/20	0	0.00	1	330.83	329.50	-1	11,601	-0.01%
2023/11/17	2	317.00	4	319.38	318.00	-2	11,533	-0.02%
2023/11/16	3	314.67	2.1	316.22	316.00	1	11,591	0.01%
2023/11/15	4	322.63	3	320.50	313.50	1	11,587	0.01%
2023/11/14	1	323.15	1	327.50	325.00	0	11,556	0.00%
2023/11/13	0	0.00	1	315.00	318.50	-1	11,586	-0.01%
2023/11/10	0	0.00	2	317.00	314.50	-2	11,647	-0.02%
2023/11/09	4	316.88	4	317.88	316.50	0	11,745	0.00%
2023/11/08	0	0.00	1	320.00	313.00	-1	11,836	-0.01%
2023/11/07	2	310.50	0	0.00	311.00	2	11,949	0.02%
2023/11/06	1	304.50	2	308.75	315.00	-1	12,182	-0.01%
2023/11/03	1	301.00	0	0.00	297.00	1	12,505	0.01%
2023/11/02	0	0.00	0	298.00	299.50	0	12,747	0.00%
2023/11/01	1	285.52	2	287.00	285.50	-1	13,055	-0.01%
2023/10/31	7	301.00	5	288.30	283.50	2	13,293	0.02%
2023/10/30	1	303.50	2	304.50	298.50	-1	13,521	-0.01%
2023/10/27	1	306.00	1	297.00	296.50	0	13,680	0.00%
2023/10/26	1	308.30	6	307.58	301.50	-5	13,925	-0.04%
2023/10/24	0.1	316.06	1	319.00	318.00	-1	14,224	-0.01%
2023/10/23	2	305.94	0	0.00	297.00	2	14,195	0.01%
2023/10/20	1	296.00	1	299.50	308.50	0	14,432	0.00%
2023/10/19	1	298.00	1	300.50	299.00	0	14,621	0.00%
2023/10/18	13	306.65	8	295.75	294.00	5	14,918	0.03%
2023/10/17	4	327.75	4	330.63	319.50	0	15,011	0.00%
2023/10/16	6.1	330.30	6	327.75	325.50	0.1	15,049	0.00%
2023/10/13	7	334.50	1	337.50	337.00	6	15,194	0.04%
2023/10/12	1	346.50	1	341.50	342.00	0	15,286	0.00%
2023/10/11	0	0.00	2	349.50	336.50	-2	15,413	-0.01%
2023/10/06	8	349.44	3	348.00	348.50	5	15,690	0.03%
2023/10/05	6	347.67	12	347.63	344.00	-6	15,923	-0.04%
2023/10/04	3.1	342.83	3.1	336.61	345.00	0	15,976	0.00%
2023/10/03	13.1	344.52	8	343.44	340.00	5.1	15,965	0.03%
2023/10/02	2	347.75	1	342.51	342.50	1	16,091	0.01%
2023/09/28	11	337.45	6.1	337.41	341.00	5	16,017	0.03%
2023/09/27	5	320.97	5	314.00	321.00	0	15,898	0.00%
2023/09/26	4	313.25	8.1	313.23	313.50	-4.1	15,995	-0.03%
2023/09/25	1	300.00	2	298.50	297.00	-1	16,091	-0.01%
2023/09/22	3	295.50	4	294.50	297.50	-1	16,369	-0.01%
2023/09/21	1	280.50	0	0.00	280.00	1	16,169	0.01%
2023/09/20	3	285.17	4	286.75	281.00	-1	16,119	-0.01%
2023/09/19	3.1	281.47	2	280.50	278.00	1.1	16,033	0.01%
2023/09/18	5	301.29	1	301.00	293.50	4	15,942	0.03%
2023/09/15	1	314.50	1	317.50	320.00	0	15,953	0.00%
2023/09/14	2.1	309.23	2	313.00	318.00	0	16,122	0.00%
2023/09/13	0	0.00	1	294.50	304.00	-1	16,333	-0.01%
2023/09/12	0.1	306.82	0	0.00	306.00	0.1	16,622	0.00%
2023/09/11	2	317.20	4	313.25	311.50	-2	16,910	-0.01%
2023/09/08	2	343.25	2	340.00	337.00	0	16,934	0.00%
2023/09/06	2	340.00	5.1	335.76	343.50	-3.1	17,207	-0.02%
2023/09/05	1	324.50	0	0.00	330.50	1	17,309	0.01%
2023/09/01	5	331.10	0	0.00	329.00	5	17,523	0.03%
2023/08/31	4	325.25	4.1	329.77	334.50	-0.1	17,651	0.00%
2023/08/30	5.1	341.03	3	338.00	335.50	2.1	17,734	0.01%
2023/08/29	4	339.75	5	340.10	335.00	-1	17,933	-0.01%
2023/08/28	2	348.75	0	0.00	338.50	2	18,015	0.01%
2023/08/25	4	360.25	2	356.00	354.00	2	18,063	0.01%
2023/08/24	1	371.68	3.2	388.82	387.00	-2.1	17,950	-0.01%
2023/08/23	3	362.49	6	359.67	356.00	-3	17,909	-0.02%
2023/08/22	2	364.00	3	357.88	350.50	-1	18,218	-0.01%
2023/08/21	4	354.00	4	354.50	353.50	0	18,518	0.00%
2023/08/18	2	359.75	2.1	362.82	352.00	-0.1	18,472	0.00%
2023/08/17	2	358.50	3	359.00	363.00	-1	18,342	-0.01%
2023/08/16	2	346.75	2	342.50	350.00	0	18,270	0.00%
2023/08/15	3	337.67	7	340.14	343.50	-4	18,323	-0.02%
2023/08/14	0	0.00	1	324.47	319.00	-1	18,425	-0.01%
2023/08/11	4	318.75	2.1	319.86	321.00	1.9	18,409	0.01%
2023/08/10	5.1	330.51	2	329.25	314.50	3.1	18,368	0.02%
2023/08/09	6.1	365.12	2	366.50	349.00	4.1	18,241	0.02%
2023/08/08	5	354.00	5	358.20	358.00	0	17,976	0.00%
2023/08/07	11	351.50	13	351.96	349.50	-2	17,883	-0.01%
2023/08/04	0	337.00	1	338.00	338.00	-1	17,657	-0.01%
2023/08/02	0.1	317.00	2.2	310.54	315.50	-2.1	17,537	-0.01%
2023/08/01	1	327.00	2	327.75	328.00	-1	17,424	-0.01%
2023/07/31	5.1	337.08	4	344.84	322.00	1.1	17,773	0.01%
2023/07/28	4	341.63	3	348.17	352.00	1	17,986	0.01%
2023/07/27	4	354.75	4	349.00	340.00	0	17,903	0.00%
2023/07/26	1	343.50	1.1	348.18	343.50	-0.1	17,910	0.00%
2023/07/25	3	354.33	2.1	347.68	340.50	0.9	17,963	0.01%
2023/07/24	10	347.00	9	343.06	344.00	1	17,926	0.01%
2023/07/21	8	312.31	9	326.74	339.00	-1	17,679	-0.01%
2023/07/20	6	304.17	6	308.17	308.50	0	17,321	0.00%
2023/07/19	2	294.75	2	292.75	291.50	0	17,096	0.00%
2023/07/18	6	291.22	6	294.08	293.00	0	17,121	0.00%
2023/07/17	1	283.55	4.1	282.39	285.00	-3	17,009	-0.02%
2023/07/14	5	295.30	6	294.50	293.50	-1	16,859	-0.01%
2023/07/13	4	299.38	6	298.50	288.00	-2	16,774	-0.01%
2023/07/12	6	291.33	6.1	291.29	287.50	-0.1	16,420	0.00%
2023/07/11	5	280.80	5	281.80	283.50	0	16,252	0.00%
2023/07/10	1.1	271.19	3	277.50	273.00	-2	16,127	-0.01%
2023/07/07	8	275.74	4.1	273.70	270.00	4	16,187	0.02%
2023/07/06	5	276.00	8	272.50	273.50	-3	16,032	-0.02%
2023/07/05	5.2	283.76	3.1	281.38	280.50	2.1	15,958	0.01%
2023/07/04	9	292.00	7	293.93	292.00	2	15,805	0.01%
2023/07/03	8	290.13	7	291.64	293.00	1	15,627	0.01%
2023/06/30	8.1	261.95	10	265.50	271.00	-1.9	15,257	-0.01%
2023/06/29	1	245.00	1	248.50	246.50	0	14,969	0.00%
2023/06/28	3	241.33	2	243.50	241.50	1	15,263	0.01%
2023/06/27	3	242.33	9	239.94	235.00	-6	15,506	-0.04%
2023/06/26	1	249.50	0	0.00	250.00	1	15,806	0.01%
2023/06/21	2	252.50	1.2	251.08	249.50	0.8	15,760	0.01%
2023/06/20	2	253.00	1	253.50	252.00	1	16,021	0.01%
2023/06/19	2	251.75	1	253.00	254.50	1	16,419	0.01%
2023/06/16	1	246.00	0	0.00	247.00	1	16,302	0.01%
2023/06/15	7	226.00	9.5	230.29	237.00	-2.5	16,089	-0.02%
2023/06/14	3	218.50	21	222.10	224.00	-18	15,750	-0.11%
2023/06/13	26.7	218.99	15	217.60	219.50	11.7	15,654	0.07%
2023/06/12	9	205.28	1	206.00	205.50	8	15,370	0.05%
2023/06/09	8	210.31	11	209.27	209.50	-3	15,293	-0.02%
2023/06/08	2	202.25	0	0.00	200.50	2	15,073	0.01%
2023/06/07	6.1	208.07	14.1	206.40	208.00	-8	14,973	-0.05%
2023/06/06	5	204.00	2	202.50	203.50	3	14,812	0.02%
2023/06/05	1	195.00	0	0.00	200.00	1	14,614	0.01%
2023/06/02	7	203.72	0.1	206.00	202.00	6.9	14,364	0.05%
2023/06/01	2	200.75	5	204.10	207.00	-3	14,049	-0.02%
2023/05/31	3	198.50	0	0.00	197.50	3	13,851	0.02%
2023/05/29	1	209.00	0	0.00	206.00	1	13,717	0.01%
2023/05/26	7.1	204.04	6	203.50	208.00	1.1	13,795	0.01%
2023/05/25	3	196.50	12	197.38	197.50	-9	13,401	-0.07%
2023/05/24	1	187.00	1	182.50	187.00	0	12,993	0.00%
2023/05/23	6	183.92	0	0.00	182.50	6	12,930	0.05%
2023/05/22	1	180.00	0	0.00	182.50	1	12,861	0.01%
2023/05/19	2	181.50	1.2	185.00	184.00	0.8	12,758	0.01%
2023/05/18	7	182.64	2	183.00	186.00	5	12,576	0.04%
2023/05/16	1.1	176.14	1	175.50	175.50	0.1	12,170	0.00%
2023/05/12	1.1	174.64	0	0.00	177.50	1.1	11,896	0.01%
2023/05/11	0	0.00	5	176.50	174.50	-5	11,760	-0.04%
2023/05/10	2	178.50	1	180.00	178.50	1	11,609	0.01%
2023/05/09	3	184.00	3	181.17	183.00	0	11,432	0.00%
2023/05/08	2	181.25	5	182.60	181.50	-3	11,312	-0.03%
2023/05/05	11	179.95	9	180.78	181.00	2	11,073	0.02%
2023/05/04	7	173.29	7	175.07	175.50	0	10,617	0.00%
2023/05/03	0	0.00	0.1	164.00	163.00	-0.1	10,134	0.00%
2023/05/02	6	159.00	13	163.69	166.00	-7	10,026	-0.07%
2023/04/28	4	153.63	4	154.38	157.50	0	9,717	0.00%
2023/04/27	3	149.33	1	151.50	153.50	2	9,459	0.02%
2023/04/26	1	142.00	1	142.50	146.00	0	9,136	0.00%
2023/04/25	1	142.50	1	140.50	141.50	0	9,007	0.00%
2023/04/24	2	143.50	2.1	144.97	144.00	-0.1	8,916	0.00%
2023/04/21	0.1	142.00	0.1	141.00	143.00	0.1	8,814	0.00%
2023/04/20	1.2	148.39	3	147.33	147.50	-1.8	8,651	-0.02%
2023/04/18	8.1	158.96	3	154.67	152.50	5.1	8,516	0.06%
2023/04/17	3	157.50	3	156.00	156.00	0	8,347	0.00%
2023/04/14	3.5	153.07	3	154.00	153.00	0.5	8,208	0.01%
2023/04/13	0	0.00	0.5	148.50	149.50	-0.5	8,043	-0.01%
2023/04/12	10.5	153.12	3	155.33	154.50	7.5	7,957	0.09%
2023/04/11	1.2	150.39	6.2	150.64	149.50	-5	7,732	-0.06%
2023/04/10	2	144.50	8.5	146.32	148.50	-6.5	7,604	-0.09%
2023/04/07	2	143.50	4	143.75	144.50	-2	7,470	-0.03%
2023/04/06	3	142.00	4	142.75	142.00	-1	7,388	-0.01%
2023/03/31	1	141.00	0	0.00	141.00	1	7,282	0.01%
2023/03/30	8	144.13	1	142.00	142.00	7	7,269	0.10%
2023/03/29	6	145.17	6	142.25	142.50	0	7,205	0.00%
2023/03/28	3	142.17	1	142.01	142.00	2	6,912	0.03%
2023/03/27	16	146.06	13	149.04	148.50	3	6,662	0.05%
2023/03/24	7	140.71	6	138.42	142.50	1	6,298	0.02%
2023/03/23	16	138.00	16	139.38	138.50	0	6,175	0.00%
2023/03/22	4	132.75	14	132.46	136.50	-10	5,757	-0.17%
2023/03/21	1	121.50	6.1	125.03	126.50	-5.1	5,149	-0.10%
2023/03/20	0	0.00	1	122.00	119.00	-1	4,971	-0.02%
2023/03/17	11	117.00	11	116.18	115.50	0	4,812	0.00%
2023/03/16	2	117.00	0	0.00	115.00	2	4,838	0.04%
2023/03/15	0	0.00	2	115.25	114.50	-2	5,047	-0.04%
2023/03/14	3	110.00	0	0.00	109.50	3	5,272	0.06%
2023/03/06	2	118.75	2	119.50	119.50	0	5,804	0.00%
2023/03/01	1	117.50	1.2	118.58	119.00	-0.2	6,022	0.00%
2023/02/24	0	0.00	2	121.00	120.50	-2	6,042	-0.03%
2023/02/23	0	0.00	11	116.50	116.50	-11	5,673	-0.19%
2023/02/15	1	115.00	0	0.00	115.00	1	5,991	0.02%
2023/02/13	1	117.00	0	0.00	117.50	1	5,961	0.02%
2023/02/10	2	114.50	2	117.25	115.50	0	5,934	0.00%
2023/02/09	0	0.00	4	116.38	116.00	-4	5,894	-0.07%
2023/02/08	0	0.00	11.1	115.14	115.00	-11.1	5,839	-0.19%
2023/02/06	3	108.00	3	111.50	111.50	0	5,778	0.00%
2023/02/03	1	113.00	1	111.00	112.00	0	5,698	0.00%
2023/02/02	22	111.32	1.1	109.68	112.00	20.9	5,683	0.37%
2023/02/01	2.1	105.02	1	105.00	107.50	1.1	5,661	0.02%
2023/01/31	1	106.00	0	0.00	106.00	1	5,633	0.02%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2022/12/30	1	112.00	0	0.00	112.00	1	6,705	0.01%
2022/12/21	1	111.50	0	0.00	109.00	1	7,492	0.01%
2022/12/20	0	0.00	5	111.50	111.50	-5	7,465	-0.07%
2022/12/19	0.1	111.50	0	0.00	112.00	0.1	7,423	0.00%
2022/12/16	6	115.50	1	115.00	115.00	5	7,354	0.07%
2022/12/15	0	0.00	2	117.00	116.50	-2	7,274	-0.03%
2022/12/13	1	115.50	0	0.00	114.00	1	7,378	0.01%
2022/12/12	0	0.00	1	114.00	114.50	-1	7,364	-0.01%
2022/12/09	0	0.00	1	115.00	115.50	-1	7,331	-0.01%
2022/12/08	6	112.25	4	112.63	113.50	2	7,301	0.03%
2022/12/07	3.1	116.74	1	119.00	112.50	2.1	7,291	0.03%
2022/12/06	10	127.50	3	123.17	124.00	7	7,067	0.10%
2022/12/05	4	124.88	11.1	121.86	127.00	-7.1	6,830	-0.10%
2022/12/02	5	117.00	2	115.50	115.50	3	6,412	0.05%
2022/12/01	1	114.50	4	115.00	114.50	-3	6,418	-0.05%
2022/11/29	2	111.75	0	0.00	112.00	2	6,350	0.03%
2022/11/28	0	0.00	5.2	108.15	111.50	-5.2	6,341	-0.08%
2022/11/25	7	109.71	0	0.00	109.00	7	6,329	0.11%
2022/11/24	1	110.50	0	0.00	111.00	1	6,331	0.02%
2022/11/23	0	0.00	3	110.00	110.00	-3	6,288	-0.05%
2022/11/22	0	0.00	0.2	107.50	106.00	-0.2	6,203	0.00%
2022/11/21	0	0.00	1	102.50	104.00	-1	6,102	-0.02%
2022/11/18	1	104.50	0	0.00	102.00	1	6,164	0.02%
2022/11/16	0	0.00	1	102.50	102.00	-1	6,146	-0.02%
2022/11/15	1.2	102.42	1	103.00	102.00	0.2	6,109	0.00%
2022/11/14	2	106.25	0	0.00	104.50	2	6,180	0.03%
2022/11/11	1	111.50	2.2	110.05	110.00	-1.2	6,032	-0.02%
2022/11/10	0	0.00	5	107.00	106.00	-5	5,932	-0.08%
2022/11/08	0	0.00	5	108.00	106.00	-5	6,054	-0.08%
2022/11/07	0	0.00	0.3	105.81	107.50	-0.3	6,090	0.00%
2022/10/27	3	96.43	2.4	95.96	99.90	0.6	7,025	0.01%
2022/10/26	0	0.00	1	93.10	93.60	-1	6,961	-0.01%
2022/10/25	5.2	94.55	5	94.18	94.50	0.2	7,021	0.00%
2022/10/24	2	97.45	4.2	97.86	96.30	-2.2	7,034	-0.03%
2022/10/21	6.2	96.60	2	97.00	95.40	4.2	7,232	0.06%
2022/10/20	4	98.50	2	98.45	98.80	2	7,298	0.03%
2022/10/19	1	102.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	0	0.00	3	103.00	101.50	-3	7,728	-0.04%
2022/10/17	9	100.29	2	100.25	101.50	7	7,676	0.09%
2022/10/14	0.2	104.50	0	0.00	105.00	0.2	7,668	0.00%
2022/10/13	1	103.50	1	102.00	103.50	0	7,679	0.00%
2022/10/11	2	106.00	0	0.00	104.00	2	7,667	0.03%
2022/10/07	3	114.00	0	0.00	110.50	3	7,651	0.04%
2022/10/06	1	113.00	2	115.75	116.00	-1	7,630	-0.01%
2022/10/05	1	120.50	7.2	119.46	119.50	-6.2	7,570	-0.08%
2022/10/04	1	110.50	0	0.00	114.00	1	7,428	0.01%
2022/10/03	5	107.00	0	0.00	108.00	5	7,618	0.07%
2022/09/30	5	110.50	1	106.00	111.50	4	7,715	0.05%
2022/09/29	0	0.00	5	109.00	108.00	-5	7,874	-0.06%
2022/09/28	1	111.00	6	112.42	109.00	-5	7,978	-0.06%
2022/09/27	5	115.50	6	113.67	116.00	-1	7,948	-0.01%
2022/09/26	1	111.00	0	0.00	111.00	1	8,022	0.01%
2022/09/23	0	0.00	5	116.60	115.50	-5	8,156	-0.06%
2022/09/21	0	0.00	1	116.50	116.00	-1	8,174	-0.01%
2022/09/20	0	0.00	3	116.83	117.00	-3	8,159	-0.04%
2022/09/14	0	0.00	1	113.00	113.50	-1	8,289	-0.01%
2022/09/13	3	113.33	7	113.43	113.00	-4	8,435	-0.05%
2022/09/12	2	110.00	5.5	110.68	112.00	-3.5	8,485	-0.04%
2022/09/08	2	106.00	3	107.83	107.50	-1	8,486	-0.01%
2022/09/07	6	105.75	0	0.00	105.50	6	8,494	0.07%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/09/01	6	106.00	0	0.00	105.50	6	8,692	0.07%
2022/08/29	4	108.00	0	0.00	108.00	4	8,954	0.04%
2022/08/26	0	0.00	1	112.50	113.00	-1	8,986	-0.01%
2022/08/24	0	0.00	5	117.50	117.00	-5	8,989	-0.06%
2022/08/22	2	117.00	2	117.75	117.00	0	9,174	0.00%
2022/08/19	3	118.67	1	117.50	117.00	2	9,415	0.02%
2022/08/17	1	120.00	0	0.00	119.00	1	10,238	0.01%
2022/08/16	0	0.00	3	121.50	119.00	-3	10,639	-0.03%
2022/08/15	8	118.56	5	120.00	119.50	3	10,651	0.03%
2022/08/12	1	114.00	2	116.50	117.50	-1	10,695	-0.01%
2022/08/11	0	0.00	6	114.00	114.50	-6	10,707	-0.06%
2022/08/10	1.2	112.67	0	0.00	112.50	1.2	10,693	0.01%
2022/08/09	5	117.50	10	119.75	119.00	-5	10,339	-0.05%
2022/08/08	1	115.50	5	117.80	118.00	-4	10,169	-0.04%
2022/08/05	1	110.00	1	112.00	112.50	0	10,008	0.00%
2022/08/02	0	0.00	7	114.00	115.00	-7	9,884	-0.07%
2022/08/01	0	0.00	1	119.00	115.50	-1	9,904	-0.01%
2022/07/29	2	117.50	6	118.00	118.00	-4	9,828	-0.04%
2022/07/28	5	116.80	4	114.75	117.00	1	9,825	0.01%
2022/07/27	3	113.50	7	113.79	116.00	-4	9,627	-0.04%
2022/07/25	0	0.00	2	109.75	112.50	-2	9,366	-0.02%
2022/07/22	2	106.00	1	104.00	104.50	1	9,081	0.01%
2022/07/21	1	105.00	2	104.00	105.50	-1	9,142	-0.01%
2022/07/20	3	105.17	1	105.00	105.00	2	9,118	0.02%
2022/07/19	1	102.50	0	0.00	105.00	1	9,191	0.01%
2022/07/18	2	102.50	1	104.00	104.00	1	9,222	0.01%
2022/07/15	1	102.00	0	0.00	101.00	1	9,329	0.01%
2022/07/13	9	98.98	6	97.88	96.80	3	9,530	0.03%
2022/07/12	3	96.70	1	95.60	96.00	2	9,385	0.02%
2022/07/11	4	98.18	3	99.00	98.40	1	9,361	0.01%
2022/07/08	4	95.68	3.2	94.89	96.10	0.8	9,174	0.01%
2022/07/07	11	86.41	14	83.59	87.40	-3	9,072	-0.03%
2022/07/06	7	83.57	1	83.10	82.60	6	8,964	0.07%
2022/07/05	1	84.00	10	86.08	87.20	-9	9,052	-0.10%
2022/07/04	2	86.25	4	86.50	85.30	-2	9,143	-0.02%
2022/07/01	4.2	89.43	4.2	89.15	86.90	0	9,169	0.00%
2022/06/30	2	93.00	4	93.78	93.10	-2	9,079	-0.02%
2022/06/27	7	97.43	1	100.50	99.90	6	10,427	0.06%
2022/06/24	0	0.00	1	95.40	95.40	-1	10,640	-0.01%
2022/06/23	0	0.00	5.2	93.44	93.90	-5.2	10,989	-0.05%
2022/06/22	4.2	95.84	9	95.17	92.60	-4.8	11,371	-0.04%
2022/06/21	5	98.00	3	95.27	98.10	2	11,436	0.02%
2022/06/20	1.2	99.53	0	0.00	98.00	1.2	11,817	0.01%
2022/06/17	2	103.25	2.2	103.50	103.00	-0.2	12,397	0.00%
2022/06/16	2.2	106.00	1	104.50	103.50	1.2	12,956	0.01%
2022/06/15	1	108.00	5	108.00	106.00	-4	13,337	-0.03%
2022/06/14	5	104.50	0.2	108.50	108.00	4.8	13,563	0.04%
2022/06/10	2	104.50	0	0.00	105.00	2	14,157	0.01%
2022/06/09	2	105.50	4	105.50	105.00	-2	14,408	-0.01%
2022/06/07	6.2	106.97	4	107.00	108.00	2.2	15,523	0.01%
2022/06/06	0	0.00	1	111.50	111.00	-1	15,767	-0.01%
2022/06/02	8	112.81	5	113.00	112.00	3	16,055	0.02%
2022/06/01	6	112.67	1	114.00	112.50	5	16,225	0.03%
2022/05/31	1	114.00	10	112.90	113.00	-9	16,439	-0.05%
2022/05/30	1	114.00	1	113.50	114.50	0	16,554	0.00%
2022/05/27	14	115.54	10	115.45	113.50	4	16,680	0.02%
2022/05/26	15	117.63	18	117.97	117.00	-3	16,551	-0.02%
2022/05/25	11	116.73	13.2	117.46	118.00	-2.2	16,330	-0.01%
2022/05/24	3	113.67	3	112.33	109.00	0	16,110	0.00%
2022/05/23	1	112.00	1	110.50	112.00	0	16,307	0.00%
2022/05/20	4	111.88	4	110.63	109.50	0	16,605	0.00%
2022/05/19	1	109.50	0	0.00	111.00	1	16,725	0.01%
2022/05/18	4	108.38	4.2	108.26	109.00	-0.2	17,036	0.00%
2022/05/17	3	105.33	1	106.00	105.00	2	17,376	0.01%
2022/05/16	3	106.17	1	104.00	104.50	2	17,465	0.01%
2022/05/13	1	104.50	1	105.00	105.00	0	17,601	0.00%
2022/05/12	4	102.13	1	102.50	102.00	3	17,747	0.02%
2022/05/11	2	103.50	4	103.50	103.50	-2	18,072	-0.01%
2022/05/10	1	103.00	1	104.50	105.50	0	18,149	0.00%
2022/05/09	2.2	102.09	0	0.00	101.00	2.2	18,376	0.01%
2022/05/05	1	108.50	2.4	108.17	108.00	-1.4	18,938	-0.01%
2022/05/04	5	104.50	6	106.25	105.00	-1	19,012	-0.01%
2022/05/03	1	105.50	1	107.50	106.00	0	19,277	0.00%
2022/04/28	0	0.00	9	101.50	103.50	-9	20,507	-0.04%
2022/04/27	12	102.50	2	101.25	104.00	10	21,072	0.05%
2022/04/26	1	104.00	0	0.00	103.00	1	21,428	0.00%
2022/04/25	4.4	104.68	8	104.25	105.00	-3.6	21,669	-0.02%
2022/04/22	1	110.00	0	0.00	107.00	1	21,647	0.00%
2022/04/21	2	111.75	3	112.17	113.50	-1	21,616	0.00%
2022/04/20	2	108.50	6	109.17	107.50	-4	21,379	-0.02%
2022/04/19	16	108.44	15	109.10	106.00	1	21,257	0.00%
2022/04/15	4	105.88	2	108.50	104.50	2	20,972	0.01%
2022/04/14	2	106.50	2	108.75	108.00	0	20,931	0.00%
2022/04/13	1	106.50	1	106.00	105.50	0	20,946	0.00%
2022/04/12	2	106.75	2	106.50	105.50	0	20,977	0.00%
2022/04/11	7	107.14	7	105.86	106.50	0	20,947	0.00%
2022/04/08	4.2	112.12	7	111.21	112.00	-2.8	20,789	-0.01%
2022/04/07	9	114.89	3	112.67	111.00	6	20,651	0.03%
2022/04/06	3	113.00	2	113.25	113.00	1	20,526	0.00%
2022/04/01	9	114.33	4	114.63	114.50	5	20,440	0.02%
2022/03/31	16	118.16	10	118.30	116.50	6	20,269	0.03%
2022/03/30	23	121.37	34	122.07	117.00	-11	19,995	-0.06%
2022/03/29	9	118.06	11	119.50	116.50	-2	19,004	-0.01%
2022/03/28	12	118.38	5	118.30	119.00	7	18,706	0.04%
2022/03/25	16	113.72	19.2	113.22	117.00	-3.2	18,350	-0.02%
2022/03/24	4	112.25	3	112.50	111.50	1	17,934	0.01%
2022/03/23	16.2	116.51	9	116.22	115.00	7.2	17,788	0.04%
2022/03/22	12	116.25	18.5	117.08	118.00	-6.5	17,269	-0.04%
2022/03/21	12	108.88	8	109.63	112.50	4	16,587	0.02%
2022/03/18	5	110.60	7	109.07	110.00	-2	15,987	-0.01%
2022/03/17	2	106.00	1	106.00	106.50	1	15,551	0.01%
2022/03/16	8	106.38	2	106.50	106.00	6	15,400	0.04%
2022/03/15	11	109.91	20.1	111.33	106.00	-9.1	15,788	-0.06%
2022/03/14	4	117.25	2	117.25	117.00	2	15,461	0.01%
2022/03/11	9	119.94	14	122.32	122.50	-5	15,218	-0.03%
2022/03/10	43	121.70	27	120.15	119.50	16	14,819	0.11%
2022/03/09	5	113.10	8	114.50	116.00	-3	14,134	-0.02%
2022/03/08	6	106.33	3	106.50	105.50	3	13,742	0.02%
2022/03/07	8	107.88	36	106.26	105.50	-28	13,508	-0.21%
2022/03/04	37	115.54	10	115.65	113.00	27	13,440	0.20%
2022/03/03	3.1	113.48	4	108.13	112.00	-0.9	13,288	-0.01%
2022/03/02	12	109.13	10	108.80	108.50	2	13,178	0.02%
2022/03/01	14	110.14	15	111.00	111.00	-1	13,077	-0.01%
2022/02/25	15	113.47	12	112.75	110.00	3	13,177	0.02%
2022/02/24	10	112.85	9	113.28	113.00	1	13,279	0.01%
2022/02/23	15	114.40	16	114.28	114.50	-1	13,465	-0.01%
2022/02/22	13	110.73	11	111.41	110.00	2	13,330	0.02%
2022/02/21	6	108.75	5	110.20	110.00	1	13,121	0.01%
2022/02/18	11	110.95	1	111.50	114.00	10	12,934	0.08%
2022/02/17	4	110.13	1	112.50	112.50	3	12,625	0.02%
2022/02/16	4	103.88	2	103.00	103.00	2	12,365	0.02%
2022/02/14	0	0.00	5	105.60	105.50	-5	13,044	-0.04%
2022/02/11	6	107.00	8	105.38	106.00	-2	13,289	-0.02%
2022/02/10	5	103.50	6	105.08	104.00	-1	13,683	-0.01%
2022/02/09	53	103.62	52	104.73	106.00	1	13,551	0.01%
2022/02/08	12	97.53	23	100.04	101.50	-11	13,291	-0.08%
2022/02/07	4	91.83	5	95.54	95.40	-1	12,990	-0.01%
2022/01/26	7	92.41	2	92.65	92.80	5	12,748	0.04%
2022/01/25	14	93.39	13	95.49	92.30	1	12,853	0.01%
2022/01/24	30	95.72	20	97.36	95.00	10	12,721	0.08%
2022/01/21	40	99.29	48	99.36	99.20	-8	12,384	-0.06%
2022/01/20	9	95.51	11	97.23	98.00	-2	11,863	-0.02%
2022/01/19	10	95.00	21	94.95	95.70	-11	11,540	-0.10%
2022/01/18	0	0.00	12	92.22	91.20	-12	11,474	-0.10%
2022/01/17	0	0.00	4	88.95	89.20	-4	11,991	-0.03%
2022/01/14	3	83.17	0	0.00	83.90	3	13,041	0.02%
2022/01/07	1	87.00	0	0.00	86.30	1	13,285	0.01%
2022/01/06	1	88.40	0	0.00	89.50	1	13,263	0.01%
2022/01/05	9	90.30	1	89.30	90.20	8	13,306	0.06%
2022/01/03	0	0.00	2	90.10	89.00	-2	13,260	-0.02%
2021/12/30	1	88.40	2	88.50	88.20	-1	13,268	-0.01%
2021/12/27	1	87.60	0	0.00	87.50	1	13,660	0.01%
2021/12/24	0	0.00	1	87.90	87.70	-1	13,957	-0.01%
2021/12/20	2	85.25	1	85.50	85.10	1	15,089	0.01%
2021/12/17	1	87.00	0	0.00	86.90	1	15,701	0.01%
2021/12/16	1	88.00	0	0.00	89.20	1	16,278	0.01%
2021/12/14	1	86.80	7	87.29	87.00	-6	16,959	-0.04%
2021/12/13	0	0.00	5	88.88	89.10	-5	17,018	-0.03%
2021/12/10	5	88.76	2	88.15	87.80	3	16,987	0.02%
2021/12/09	20	92.65	30	93.16	88.70	-10	16,870	-0.06%
2021/12/08	1	88.80	3	89.17	89.30	-2	16,151	-0.01%
2021/12/07	5	87.92	0	0.00	87.60	5	16,191	0.03%
2021/12/06	0	0.00	1	89.20	89.20	-1	16,177	-0.01%
2021/12/03	1	87.50	2	88.05	87.70	-1	16,217	-0.01%
2021/12/02	1	86.00	12	86.20	86.00	-11	16,447	-0.07%
2021/12/01	5	88.88	5	88.22	88.50	0	16,551	0.00%
2021/11/30	4	88.05	3	88.33	88.40	1	16,673	0.01%
2021/11/26	1	84.60	0	0.00	85.40	1	16,819	0.01%
2021/11/25	3	85.97	8	85.74	85.80	-5	16,717	-0.03%
2021/11/24	5	89.40	4	88.83	87.30	1	16,584	0.01%
2021/11/23	21	89.65	51	89.92	89.50	-30	16,358	-0.18%
2021/11/22	52	88.37	14	89.63	88.40	38	15,994	0.24%
2021/11/19	21	87.42	88	86.12	87.60	-67	15,509	-0.43%
2021/11/18	69	83.54	67	84.03	83.50	2	15,085	0.01%
2021/11/17	69	82.49	10	82.11	82.50	59	14,939	0.39%
2021/11/16	1	81.90	11	81.85	82.00	-10	14,907	-0.07%
2021/11/15	5	81.00	4	80.93	81.20	1	14,880	0.01%
2021/11/12	10	84.22	3	83.40	81.50	7	14,743	0.05%
2021/11/11	19	89.92	7	90.29	89.40	12	14,245	0.08%
2021/11/10	18	87.57	7	87.89	88.40	11	14,017	0.08%
2021/11/09	8.2	85.64	18	85.62	87.50	-9.8	13,647	-0.07%
2021/11/08	0	0.00	1	80.30	80.40	-1	12,955	-0.01%
2021/11/05	1	79.50	2	79.30	80.90	-1	13,030	-0.01%
2021/11/04	2	80.80	2	80.80	80.10	0	13,254	0.00%
2021/11/03	1	81.50	2	80.90	81.30	-1	13,560	-0.01%
2021/11/02	6	82.15	40	82.70	80.20	-34	13,624	-0.25%
2021/11/01	33	83.17	0	0.00	82.20	33	13,410	0.25%
2021/10/29	3	81.83	2	82.80	82.90	1	13,341	0.01%
2021/10/28	4	83.03	50	81.74	81.00	-46	13,297	-0.35%
2021/10/27	4	80.65	6	80.52	82.10	-2	13,022	-0.02%
2021/10/26	31	81.44	32	81.79	82.10	-1	12,753	-0.01%
2021/10/25	64	84.16	64	83.89	84.30	0	12,388	0.00%
2021/10/22	69	83.08	31	83.26	85.00	38	11,636	0.33%
2021/10/21	1	77.10	2	77.45	77.30	-1	10,514	-0.01%
2021/10/20	1	75.10	1	75.30	75.50	0	10,320	0.00%
2021/10/18	1	73.40	1	73.00	73.10	0	10,344	0.00%
2021/10/14	2	72.40	0	0.00	71.40	2	10,632	0.02%
2021/10/13	2	71.85	1	71.40	71.80	1	10,700	0.01%
2021/10/12	0	0.00	1	73.00	73.00	-1	10,765	-0.01%
2021/10/08	7	76.26	2	75.95	75.90	5	10,816	0.05%
2021/10/07	1	75.20	0	0.00	76.50	1	10,886	0.01%
2021/10/06	2	74.55	0	0.00	73.80	2	11,078	0.02%
2021/10/05	1	72.50	0	0.00	75.60	1	11,232	0.01%
2021/10/01	5	75.24	7	76.57	73.60	-2	11,609	-0.02%
2021/09/30	1	78.70	1	79.00	79.20	0	11,868	0.00%
2021/09/29	0	0.00	2	79.70	79.00	-2	11,895	-0.02%
2021/09/28	16	82.34	5	83.24	79.80	11	11,976	0.09%
2021/09/27	4	84.65	3	84.53	84.30	1	11,730	0.01%
2021/09/24	12	83.73	22	83.46	83.70	-10	11,591	-0.09%
2021/09/23	12	81.06	41	81.94	83.30	-29	11,156	-0.26%
2021/09/22	12	79.70	28	79.59	79.80	-16	10,860	-0.15%
2021/09/17	3	77.73	5	78.22	78.80	-2	10,794	-0.02%
2021/09/16	11	75.40	11	75.77	76.30	0	10,785	0.00%
2021/09/15	0	0.00	1	73.40	73.90	-1	11,133	-0.01%
2021/09/14	1	75.00	0	0.00	74.70	1	11,581	0.01%
2021/09/13	2	74.95	1	74.30	74.30	1	12,616	0.01%
2021/09/10	1	75.20	2	75.35	75.30	-1	13,771	-0.01%
2021/09/09	1	74.60	6	75.02	75.10	-5	14,436	-0.03%
2021/09/08	2	74.50	0	0.00	73.50	2	14,454	0.01%
2021/09/07	12	78.26	3	76.50	76.60	9	14,388	0.06%
2021/09/06	14	76.03	21	76.91	76.40	-7	14,153	-0.05%
2021/09/03	7	76.30	2	75.60	75.30	5	14,045	0.04%
2021/09/02	2	75.10	14	74.34	74.90	-12	14,085	-0.09%
2021/09/01	4	72.63	12	72.64	73.10	-8	14,587	-0.05%
2021/08/31	3	69.40	1	69.20	69.50	2	15,460	0.01%
2021/08/26	0	0.00	1	69.80	69.80	-1	15,894	-0.01%
2021/08/24	8	70.29	0	0.00	69.80	8	16,100	0.05%
2021/08/20	1	70.50	0	0.00	70.90	1	16,409	0.01%
2021/08/18	2	68.10	0	0.00	70.70	2	16,603	0.01%
2021/08/17	3	68.40	1	68.40	67.80	2	16,693	0.01%
2021/08/16	1	67.50	0	0.00	69.50	1	16,721	0.01%
2021/08/13	1	71.00	7	71.61	71.00	-6	16,674	-0.04%
2021/08/12	1	72.10	1	72.40	72.50	0	16,647	0.00%
2021/08/11	0	0.00	7	72.59	72.30	-7	16,658	-0.04%
2021/08/10	24	73.61	5	74.50	73.00	19	16,637	0.11%
2021/08/09	15	78.72	2	76.40	76.80	13	16,444	0.08%
2021/08/06	0	0.00	2	78.80	79.40	-2	16,208	-0.01%
2021/08/05	1	77.40	1	76.20	76.80	0	16,215	0.00%
2021/08/03	9	76.89	16	77.09	77.70	-7	16,493	-0.04%
2021/08/02	1	74.60	0	0.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	20	74.35	75.20	-20	16,684	-0.12%
2021/07/28	5	73.10	10	74.00	74.80	-5	17,040	-0.03%
2021/07/27	0	0.00	1	76.50	75.10	-1	17,077	-0.01%
2021/07/26	1	75.70	0	0.00	75.60	1	17,193	0.01%
2021/07/22	10	75.09	1	75.90	75.00	9	17,352	0.05%
2021/07/21	1	74.90	3	74.60	74.60	-2	17,580	-0.01%
2021/07/20	7	75.09	0	0.00	75.30	7	17,663	0.04%
2021/07/19	3	77.70	4	77.98	77.70	-1	17,492	-0.01%
2021/07/16	0	0.00	1	79.30	79.30	-1	17,445	-0.01%
2021/07/15	1	79.20	1	79.00	79.10	0	17,289	0.00%
2021/07/14	9	80.08	13	80.31	80.50	-4	17,237	-0.02%
2021/07/13	14	80.35	8	81.05	79.80	6	17,153	0.03%
2021/07/12	3	78.83	1	78.80	79.00	2	16,887	0.01%
2021/07/09	7	80.59	2	79.80	80.40	5	16,634	0.03%
2021/07/08	24	82.89	8	82.88	82.70	16	16,545	0.10%
2021/07/07	12	81.58	24	81.46	82.10	-12	16,131	-0.07%
2021/07/06	17	78.17	1	78.90	77.60	16	15,659	0.10%
2021/07/05	9	79.34	4	80.60	79.00	5	15,786	0.03%
2021/07/02	3	78.60	2	78.90	78.70	1	15,915	0.01%
2021/07/01	3	80.27	4	79.98	79.50	-1	15,787	-0.01%
2021/06/30	5	80.34	1	79.60	80.70	4	15,668	0.03%
2021/06/29	4	80.68	12	80.92	81.00	-8	15,594	-0.05%
2021/06/28	5	81.86	4	81.48	81.10	1	15,419	0.01%
2021/06/25	5	80.22	12	80.36	80.70	-7	15,092	-0.05%
2021/06/24	27	82.66	25	83.64	82.30	2	14,843	0.01%
2021/06/23	35	82.44	5	81.74	82.00	30	14,480	0.21%
2021/06/22	17	83.52	32	83.74	82.00	-15	14,077	-0.11%
2021/06/21	28	78.30	150.1	78.98	82.00	-122.1	13,136	-0.93%	大賣/鉅額交易
2021/06/18	9	74.86	54	74.90	77.20	-45	12,122	-0.37%
2021/06/17	0	0.00	1	69.30	70.70	-1	11,358	-0.01%
2021/06/16	41	70.90	0	0.00	69.90	41	11,289	0.36%
2021/06/15	0	0.00	2	70.75	70.90	-2	11,253	-0.02%
2021/06/11	1	70.80	2	70.35	70.30	-1	11,191	-0.01%
2021/06/10	6	71.10	5	70.32	71.60	1	11,122	0.01%
2021/06/09	8	72.29	6	71.78	71.10	2	10,849	0.02%
2021/06/08	147	77.94	12	76.66	75.20	135	10,195	1.32%	大買/鉅額交易
2021/06/07	1	73.30	1	73.10	72.00	0	9,144	0.00%
2021/06/04	3	71.07	5	72.50	70.30	-2	8,890	-0.02%
2021/06/03	0	0.00	1	72.50	72.70	-1	8,864	-0.01%
2021/06/02	5	71.64	7	71.94	71.60	-2	8,812	-0.02%
2021/06/01	0	0.00	4	72.58	72.40	-4	8,693	-0.05%
2021/05/31	1.1	72.51	1	74.00	73.40	0.1	8,592	0.00%
2021/05/28	0	0.00	13	71.86	71.60	-13	8,360	-0.16%
2021/05/27	0	0.00	11	70.55	70.30	-11	8,232	-0.13%
2021/05/26	0	0.00	1	67.80	68.60	-1	8,139	-0.01%
2021/05/25	4	68.20	9	67.76	68.00	-5	8,104	-0.06%
2021/05/24	22	65.86	20	66.14	66.70	2	7,970	0.03%
2021/05/21	6	63.97	3	64.57	64.90	3	7,908	0.04%
2021/05/20	4	61.68	4	61.33	60.90	0	7,816	0.00%
2021/05/19	13	62.03	13	61.98	62.20	0	7,825	0.00%
2021/05/18	1	58.10	2	60.70	61.70	-1	7,774	-0.01%
2021/05/17	0	0.00	1	56.70	57.00	-1	7,724	-0.01%
2021/05/14	0	60.90	0	0.00	60.30	0	7,623	0.00%
2021/05/13	1	52.50	0	0.00	58.30	1	7,523	0.01%
2021/05/12	5	60.80	0	0.00	57.60	5	7,390	0.07%
2021/05/11	6	64.00	2	64.85	63.80	4	7,200	0.06%
2021/05/10	1	69.10	0	0.00	69.20	1	7,016	0.01%
2021/05/07	2	70.40	1.2	69.91	69.90	0.8	6,945	0.01%
2021/05/06	2	70.85	1	69.30	69.30	1	6,817	0.01%
2021/05/05	12	66.94	11	70.04	69.20	1	6,649	0.02%
2021/05/04	6	66.03	1	67.60	67.60	5	6,458	0.08%
2021/05/03	1	71.30	7	71.39	68.10	-6	6,366	-0.09%
2021/04/29	4	71.28	2	70.80	71.20	2	6,258	0.03%
2021/04/28	2	70.85	1	71.40	71.70	1	6,246	0.02%
2021/04/27	15	71.83	8	71.21	70.50	7	6,318	0.11%
2021/04/26	7	68.44	11	69.33	69.60	-4	6,166	-0.06%
2021/04/23	2	66.60	0	0.00	66.60	2	6,249	0.03%
2021/04/22	1	68.30	16	68.48	66.60	-15	6,534	-0.23%
2021/04/21	4	69.03	0	0.00	69.10	4	7,234	0.06%
2021/04/20	5	70.20	0	0.00	69.90	5	7,608	0.07%
2021/04/16	1	68.20	1	67.90	68.40	0	7,881	0.00%
2021/04/15	0	0.00	3	68.30	68.30	-3	8,132	-0.04%
2021/04/14	5	67.10	6	66.02	67.80	-1	8,175	-0.01%
2021/04/13	2	70.45	9	70.10	69.10	-7	8,190	-0.09%
2021/04/12	10	68.87	1	69.40	68.70	9	8,233	0.11%
2021/04/09	6	72.28	9	70.89	69.50	-3	8,411	-0.04%
2021/04/08	6	71.38	6	71.80	72.40	0	8,130	0.00%
2021/04/07	9	68.49	4	68.35	68.90	5	7,746	0.06%
2021/04/06	2	67.50	2	68.10	67.70	0	7,634	0.00%
2021/04/01	9	67.80	1.3	67.20	67.40	7.7	7,628	0.10%
2021/03/31	2	67.65	3	67.03	68.20	-1	7,490	-0.01%
2021/03/29	2	67.00	0	0.00	66.50	2	7,363	0.03%
2021/03/26	2	67.40	2	67.15	67.20	0	7,317	0.00%
2021/03/25	0	0.00	3	66.93	67.20	-3	7,256	-0.04%
2021/03/24	1	66.50	0	0.00	66.20	1	7,234	0.01%
2021/03/23	3	67.10	7	67.31	67.80	-4	7,203	-0.06%
2021/03/22	0	0.00	1	65.50	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	1	64.60	64.80	-1	7,195	-0.01%
2021/03/18	0	0.00	10	64.70	65.20	-10	7,232	-0.14%
2021/03/17	2	64.15	0	0.00	64.40	2	7,289	0.03%
2021/03/16	6	64.02	1	63.70	63.80	5	7,470	0.07%
2021/03/15	5	63.50	0	0.00	63.60	5	7,609	0.07%
2021/03/12	5	63.98	0	0.00	64.20	5	7,722	0.06%
2021/03/11	0	0.00	1	62.90	63.00	-1	7,805	-0.01%
2021/03/09	4	61.38	0	0.00	61.40	4	7,927	0.05%
2021/03/08	1	63.50	0	0.00	63.20	1	8,023	0.01%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	0	0.00	2	65.00	64.50	-2	8,237	-0.02%
2021/03/02	1	66.00	1	66.50	65.60	0	8,419	0.00%
2021/02/26	5	67.44	0	0.00	66.40	5	8,549	0.06%
2021/02/25	1	66.90	0	0.00	66.90	1	8,558	0.01%
2021/02/24	1	67.50	0	0.00	66.80	1	8,717	0.01%
2021/02/23	2	68.00	0	0.00	68.20	2	9,257	0.02%
2021/02/19	0	0.00	1	68.70	68.30	-1	9,872	-0.01%
2021/02/18	0	0.00	2	66.70	67.60	-2	10,254	-0.02%
2021/02/17	0	0.00	1	67.20	66.90	-1	10,855	-0.01%
2021/02/04	0	0.00	4	65.30	64.30	-4	12,974	-0.03%
2021/02/02	1	65.50	0	0.00	65.90	1	13,777	0.01%
2021/02/01	1	65.40	0	0.00	65.20	1	14,253	0.01%
2021/01/29	1	66.80	1	66.90	65.90	0	14,457	0.00%
2021/01/28	2	66.55	1	67.20	66.10	1	14,525	0.01%
2021/01/27	1	68.70	0	0.00	68.80	1	14,495	0.01%
2021/01/26	1	68.40	0	0.00	68.30	1	14,520	0.01%
2021/01/25	0	0.00	4	69.93	69.60	-4	14,546	-0.03%
2021/01/22	5	69.90	1	69.90	70.20	4	14,602	0.03%
2021/01/21	6	70.55	2	70.10	69.30	4	14,671	0.03%
2021/01/20	1	71.00	6	72.17	68.20	-5	14,673	-0.03%
2021/01/19	0	0.00	62	73.72	72.90	-62	14,604	-0.42%
2021/01/18	66	74.35	4	74.98	73.50	62	14,768	0.42%
2021/01/15	10	74.50	8	74.30	74.70	2	14,622	0.01%
2021/01/14	7	74.20	18	74.98	75.50	-11	14,387	-0.08%
2021/01/13	12	70.33	9	70.92	71.00	3	13,677	0.02%
2021/01/12	18	68.57	15	68.71	68.10	3	13,374	0.02%
2021/01/11	2	67.00	2	66.85	67.00	0	13,214	0.00%
2021/01/08	10	67.67	7	67.77	67.90	3	13,389	0.02%
2021/01/06	2	65.45	0	0.00	64.30	2	14,153	0.01%
2021/01/05	3	65.67	1	65.70	65.70	2	14,123	0.01%
2021/01/04	0	0.00	2	64.50	67.50	-2	14,245	-0.01%
2020/12/30	1	66.20	0	0.00	66.50	1	14,273	0.01%
2020/12/28	3	66.90	4	66.98	66.80	-1	14,671	-0.01%
2020/12/25	1	67.60	0	0.00	67.60	1	14,938	0.01%
2020/12/24	0	0.00	2	68.70	68.60	-2	15,244	-0.01%
2020/12/22	4	67.90	4	67.45	66.10	0	16,127	0.00%
2020/12/21	0	0.00	3	66.50	66.70	-3	16,746	-0.02%
2020/12/17	1	67.70	6	67.78	68.10	-5	17,866	-0.03%
2020/12/16	0	0.00	6	67.03	67.10	-6	18,054	-0.03%
2020/12/15	2	67.10	5	67.44	67.10	-3	18,176	-0.02%
2020/12/14	2	70.10	0	0.00	69.40	2	18,524	0.01%
2020/12/11	2	69.55	0	0.00	69.00	2	18,674	0.01%
2020/12/10	6	68.62	4	68.70	69.00	2	18,797	0.01%
2020/12/09	5	72.10	0	0.00	71.40	5	18,740	0.03%
2020/12/08	4	72.03	0	0.00	72.70	4	18,731	0.02%
2020/12/07	2.1	71.08	2	71.20	70.70	0.1	18,804	0.00%
2020/12/03	3	71.30	0	0.00	71.90	3	19,037	0.02%
2020/12/02	6	72.88	3	72.30	72.20	3	19,184	0.02%
2020/12/01	3	72.07	1	72.20	72.50	2	19,539	0.01%
2020/11/30	6	74.38	3	74.03	73.90	3	19,890	0.02%
2020/11/27	0	0.00	1	75.20	75.00	-1	20,117	0.00%
2020/11/26	3	74.77	1	75.00	74.80	2	20,501	0.01%
2020/11/25	3	75.63	1	74.90	74.90	2	21,382	0.01%
2020/11/24	3	76.67	4	76.80	76.50	-1	21,732	0.00%
2020/11/23	17	76.84	16	76.59	77.20	1	22,195	0.00%
2020/11/20	25	78.00	55	76.71	76.50	-30	22,460	-0.13%
2020/11/19	21	76.73	15	77.07	77.00	6	22,771	0.03%
2020/11/18	6	75.62	7	74.99	75.60	-1	23,466	0.00%
2020/11/17	7	74.57	18	73.81	73.90	-11	24,136	-0.05%
2020/11/16	33	76.68	19	77.03	77.30	14	25,310	0.06%
2020/11/13	68	77.17	23	75.68	74.90	45	25,493	0.18%
2020/11/12	7	74.36	22.5	75.25	77.00	-15.5	24,786	-0.06%
2020/11/11	6	70.57	3	70.57	70.00	3	24,383	0.01%
2020/11/10	25	72.26	20	72.64	71.80	5	25,039	0.02%
2020/11/09	4	71.28	14	71.56	71.70	-10	25,864	-0.04%
2020/11/06	19	70.31	15	70.13	68.00	4	26,161	0.02%
2020/11/05	12	69.30	3	69.30	69.00	9	26,226	0.03%
2020/11/04	5	66.78	5	67.86	68.40	0	26,856	0.00%
2020/11/03	0	0.00	1	67.60	67.30	-1	26,893	0.00%
2020/11/02	4	66.20	16	66.37	66.10	-12	26,996	-0.04%
2020/10/30	5	67.58	1	67.30	67.30	4	27,133	0.01%
2020/10/29	2	67.15	1	66.70	68.00	1	27,175	0.00%
2020/10/28	1	68.10	0	0.00	68.10	1	27,176	0.00%
2020/10/27	12	70.33	11	70.59	70.10	1	27,215	0.00%
2020/10/26	18	70.82	17	71.62	70.70	1	27,195	0.00%
2020/10/23	2	69.15	2	69.70	69.60	0	27,086	0.00%
2020/10/22	2	67.85	3	67.60	68.00	-1	27,254	0.00%
2020/10/21	0	0.00	1	69.60	68.60	-1	27,374	0.00%
2020/10/20	2	69.55	1	69.70	69.20	1	27,694	0.00%
2020/10/19	0	0.00	1	69.50	70.40	-1	28,158	0.00%
2020/10/16	3	68.87	5	68.84	68.10	-2	28,794	-0.01%
2020/10/15	9	71.63	2	73.60	70.00	7	29,137	0.02%
2020/10/14	25	72.85	20	72.53	74.50	5	28,840	0.02%
2020/10/13	2	69.10	8	69.96	69.90	-6	28,733	-0.02%
2020/10/12	13	69.77	9	69.51	69.80	4	29,228	0.01%
2020/10/08	4	68.48	1	68.10	68.00	3	29,995	0.01%
2020/10/07	2	68.65	6	69.05	69.20	-4	30,206	-0.01%
2020/10/06	7	68.47	4	68.55	68.40	3	30,579	0.01%
2020/10/05	4	67.18	3	67.67	68.00	1	31,163	0.00%
2020/09/30	4	65.48	5	65.80	67.10	-1	31,334	0.00%
2020/09/29	18	66.06	23	65.92	66.40	-5	31,472	-0.02%
2020/09/28	7	65.07	15	64.92	65.00	-8	31,283	-0.03%
2020/09/25	27	66.06	27	66.38	65.20	0	31,030	0.00%
2020/09/24	22	68.19	17	68.56	65.30	5	30,665	0.02%
2020/09/23	19	71.20	17	71.43	71.00	2	30,315	0.01%
2020/09/22	4	68.90	4	69.65	68.70	0	29,766	0.00%
2020/09/21	2	69.15	1	68.20	68.40	1	29,502	0.00%
2020/09/18	3	69.00	5	68.42	67.30	-2	29,308	-0.01%
2020/09/17	12	68.13	17	68.02	67.60	-5	29,221	-0.02%
2020/09/16	6	66.00	1	66.40	66.40	5	28,932	0.02%
2020/09/15	10	65.76	6	66.38	65.30	4	28,897	0.01%
2020/09/14	1	64.80	0	0.00	64.60	1	28,820	0.00%
2020/09/11	1	63.20	1	63.50	62.50	0	28,735	0.00%
2020/09/10	2	64.65	9	64.84	64.10	-7	28,654	-0.02%
2020/09/09	5	64.12	7	64.44	64.20	-2	28,507	-0.01%
2020/09/08	7	63.89	2	65.00	65.00	5	28,407	0.02%
2020/09/07	4	67.75	13	67.57	66.20	-9	28,177	-0.03%
2020/09/04	7	68.67	11	68.29	68.10	-4	28,119	-0.01%
2020/09/03	34	68.73	33	68.62	67.10	1	27,748	0.00%
2020/09/02	8	67.39	7	67.60	67.80	1	27,642	0.00%
2020/09/01	28	68.09	15	67.67	67.20	13	27,412	0.05%
2020/08/31	16	67.99	28	68.63	70.20	-12	27,002	-0.04%
2020/08/28	14	64.84	8	65.11	64.60	6	26,195	0.02%
2020/08/27	11	68.46	14	68.24	67.40	-3	25,895	-0.01%
2020/08/26	7	68.01	3	68.33	67.70	4	25,662	0.02%
2020/08/25	22	66.86	27	67.32	68.50	-5	25,463	-0.02%
2020/08/24	17	65.66	23	65.81	64.70	-6	24,705	-0.02%
2020/08/21	43	62.52	33	62.66	63.80	10	24,012	0.04%
2020/08/20	54	62.56	49	58.25	58.50	5	23,083	0.02%
2020/08/19	18	59.91	19	60.93	62.90	-1	21,579	0.00%
2020/08/18	5	56.68	7	57.17	57.20	-2	20,906	-0.01%
2020/08/17	5	57.32	8	57.36	56.50	-3	20,757	-0.01%
2020/08/14	15	55.76	8	56.03	56.60	7	20,204	0.03%
2020/08/13	6	53.75	21	55.09	55.60	-15	19,182	-0.08%
2020/08/12	8	47.44	18	49.46	50.60	-10	18,005	-0.06%
2020/08/11	7	46.10	5	46.02	46.05	2	17,380	0.01%
2020/08/10	13	49.07	11	49.03	47.20	2	17,219	0.01%
2020/08/07	1	46.95	0	0.00	47.05	1	16,564	0.01%
2020/08/06	2	46.40	1	46.35	46.55	1	16,500	0.01%
2020/08/05	1	47.00	2	46.83	47.30	-1	16,438	-0.01%
2020/08/04	5	45.30	0	0.00	45.30	5	16,386	0.03%
2020/08/03	3	46.45	1	46.85	45.85	2	16,611	0.01%
2020/07/31	3	46.45	1	47.30	47.20	2	16,589	0.01%
2020/07/30	5	46.35	2	46.60	46.25	3	16,571	0.02%
2020/07/29	3	46.53	6	46.75	46.20	-3	16,763	-0.02%
2020/07/28	0	0.00	2	46.55	46.00	-2	16,880	-0.01%
2020/07/27	1	48.75	2	47.55	47.95	-1	16,831	-0.01%
2020/07/24	5	49.02	6	49.03	48.55	-1	16,843	-0.01%
2020/07/23	2	51.95	5	51.96	50.90	-3	16,970	-0.02%
2020/07/22	11	50.75	16	50.96	52.30	-5	16,677	-0.03%
2020/07/21	14	49.00	18	48.74	48.30	-4	16,103	-0.02%
2020/07/17	2	46.43	4	46.54	46.45	-2	15,672	-0.01%
2020/07/16	19	46.56	14.3	46.66	47.45	4.7	15,488	0.03%
2020/07/15	36	46.47	47	46.89	45.20	-11	15,185	-0.07%
2020/07/14	4	44.86	10	44.55	45.00	-6	14,389	-0.04%
2020/07/13	13	44.83	9	44.43	45.40	4	14,459	0.03%
2020/07/10	17	44.40	17	43.90	42.00	0	14,131	0.00%
2020/07/09	3	42.52	10	42.74	43.15	-7	13,294	-0.05%
2020/07/08	23	41.30	34	42.05	42.60	-11	12,977	-0.08%
2020/07/07	4	40.73	0	0.00	40.60	4	12,567	0.03%
2020/07/06	2	41.40	1	41.15	41.35	1	12,500	0.01%
2020/07/03	3	40.75	13	41.19	40.85	-10	12,477	-0.08%
2020/07/02	17	42.97	3	42.33	41.85	14	12,472	0.11%
2020/07/01	10	42.41	13	42.55	42.45	-3	12,266	-0.02%
2020/06/30	0	0.00	4	41.40	41.75	-4	12,036	-0.03%
2020/06/24	5	41.10	7	40.96	40.95	-2	11,969	-0.02%
2020/06/23	4	41.51	11	41.98	41.25	-7	11,948	-0.06%
2020/06/22	11	42.08	2	42.03	41.25	9	11,901	0.08%
2020/06/19	3	41.72	6	41.83	41.35	-3	11,909	-0.03%
2020/06/18	0	0.00	1	41.30	41.40	-1	11,970	-0.01%
2020/06/17	4	40.94	2	41.00	40.95	2	12,031	0.02%
2020/06/16	0	0.00	3	40.67	40.70	-3	12,087	-0.02%
2020/06/15	0	0.00	1	40.00	39.40	-1	12,332	-0.01%
2020/06/12	7	38.84	6	38.79	39.30	1	12,463	0.01%
2020/06/11	5	39.74	3	40.95	39.75	2	12,588	0.02%
2020/06/10	3	41.70	17	41.07	41.70	-14	12,541	-0.11%
2020/06/09	23	42.01	22	42.33	41.00	1	12,650	0.01%
2020/06/08	7	41.23	2	41.20	40.85	5	12,472	0.04%
2020/06/05	6	40.99	0	0.00	40.90	6	12,897	0.05%
2020/06/04	25	42.10	41	41.46	40.85	-16	13,067	-0.12%
2020/06/03	8	41.71	15	41.95	42.10	-7	13,037	-0.05%
2020/06/02	7	41.26	4	41.33	41.70	3	12,930	0.02%
2020/06/01	11	39.69	5	40.30	40.55	6	12,683	0.05%
2020/05/29	7	39.17	4	38.75	39.95	3	12,475	0.02%
2020/05/28	17	38.91	12	38.95	38.60	5	12,399	0.04%
2020/05/27	2	38.10	0	0.00	37.60	2	12,113	0.02%
2020/05/26	13	37.86	7	37.94	37.90	6	12,229	0.05%
2020/05/25	2	36.73	3	36.70	37.55	-1	12,468	-0.01%
2020/05/22	3	38.67	2	38.00	37.35	1	12,402	0.01%
2020/05/21	7	39.12	1	39.40	39.50	6	12,280	0.05%
2020/05/20	1	37.65	0	0.00	37.80	1	12,207	0.01%
2020/05/19	3	37.50	0	0.00	37.20	3	12,193	0.02%
2020/05/18	2	36.93	0	0.00	36.95	2	12,157	0.02%
2020/05/15	2	38.90	0	0.00	38.40	2	12,003	0.02%
2020/05/14	2	40.80	5	40.11	39.15	-3	11,890	-0.03%
2020/05/13	1	40.65	2	40.50	40.55	-1	11,850	-0.01%
2020/05/11	0	0.00	13	40.75	40.85	-13	12,049	-0.11%
2020/05/08	11	41.18	6	41.05	40.70	5	11,921	0.04%
2020/05/07	2	41.58	10	41.83	41.95	-8	11,597	-0.07%
2020/05/05	14	42.48	4	42.58	42.00	10	11,485	0.09%
2020/05/04	8	41.19	23	41.61	41.80	-15	11,259	-0.13%
2020/04/30	21	40.90	11	40.71	40.80	10	11,025	0.09%
2020/04/29	16	40.43	8	40.14	40.30	8	10,904	0.07%
2020/04/28	11	40.00	42	39.80	39.75	-31	10,784	-0.29%
2020/04/27	37	38.56	27.1	38.51	38.65	9.9	10,366	0.10%
2020/04/24	2	37.30	4	37.24	37.30	-2	10,092	-0.02%
2020/04/23	14	37.43	14	36.61	36.60	0	9,900	0.00%
2020/04/22	0	0.00	9	36.28	36.95	-9	9,717	-0.09%
2020/04/21	20	36.00	3	36.22	35.70	17	9,526	0.18%
2020/04/20	13	36.83	8	37.03	37.50	5	9,273	0.05%
2020/04/17	2	36.05	9	36.17	35.25	-7	9,003	-0.08%
2020/04/16	13	35.16	31	35.35	35.10	-18	8,806	-0.20%
2020/04/15	9	33.88	0	0.00	33.75	9	8,357	0.11%
2020/04/14	2	32.45	2	32.68	32.60	0	8,259	0.00%
2020/04/13	1	32.55	2	32.38	32.10	-1	8,284	-0.01%
2020/04/10	1	32.00	0	0.00	32.15	1	8,352	0.01%
2020/04/09	1	32.15	0	0.00	31.75	1	8,484	0.01%
2020/04/08	3	32.32	2	32.50	32.50	1	8,949	0.01%
2020/04/01	0	0.00	2	30.20	30.25	-2	8,689	-0.02%
2020/03/31	0	0.00	6	30.12	30.15	-6	8,806	-0.07%
2020/03/30	0	0.00	1	29.05	29.95	-1	8,808	-0.01%
2020/03/27	3	29.85	0	0.00	29.00	3	8,801	0.03%
2020/03/25	11	30.20	20	29.90	29.55	-9	8,716	-0.10%
2020/03/24	11	29.50	17	29.69	29.10	-6	8,576	-0.07%
2020/03/23	1	28.70	1	28.50	28.55	0	8,410	0.00%
2020/03/20	1	27.45	13	28.33	28.40	-12	8,459	-0.14%
2020/03/19	4	27.46	9	27.77	25.85	-5	8,513	-0.06%
2020/03/18	24	28.10	23	28.23	27.50	1	8,237	0.01%
2020/03/17	13	28.72	11	27.78	27.00	2	8,057	0.02%
2020/03/16	0	0.00	1	30.90	28.75	-1	7,850	-0.01%
2020/03/13	4	29.36	2	30.05	30.20	2	7,705	0.03%
2020/03/12	9	33.57	4	33.01	32.20	5	7,463	0.07%
2020/03/11	13	35.79	6	35.76	34.50	7	7,255	0.10%
2020/03/10	7	33.80	12	33.98	35.15	-5	6,764	-0.07%
2020/03/09	3	34.00	2	33.98	32.45	1	6,540	0.02%
2020/03/06	0	0.00	1	34.20	34.45	-1	6,403	-0.02%
2020/03/05	1	34.20	0	0.00	34.10	1	6,383	0.02%
2020/03/02	0	0.00	2	32.20	32.55	-2	6,250	-0.03%
2020/02/27	2	33.55	2	35.00	33.00	0	6,202	0.00%
2020/02/26	12	35.01	3	35.10	34.80	9	6,050	0.15%
2020/02/25	1	32.40	2	32.50	33.60	-1	5,733	-0.02%
2020/02/24	5	32.79	1	33.00	33.00	4	5,674	0.07%
2020/02/21	3	33.70	0	0.00	33.80	3	5,650	0.05%
2020/02/20	0	0.00	1	35.10	34.45	-1	5,563	-0.02%
2020/02/19	2	34.75	0	0.00	34.75	2	5,557	0.04%
2020/02/18	1	34.85	0	0.00	34.80	1	5,584	0.02%
2020/02/17	6	34.44	0	0.00	34.55	6	5,624	0.11%
2020/02/14	1	35.25	11	34.80	34.95	-10	5,613	-0.18%
2020/02/13	20	35.23	6	36.00	35.00	14	5,576	0.25%
2020/02/12	1	33.15	0	0.00	33.80	1	5,354	0.02%
2020/02/11	1	33.50	1	33.55	33.55	0	5,358	0.00%
2020/02/10	1	32.15	2	33.00	33.20	-1	5,433	-0.02%
2020/02/07	0	0.00	1	33.60	33.05	-1	5,485	-0.02%
2020/02/06	7	33.75	4	34.03	34.00	3	5,502	0.05%
2020/02/05	0	0.00	1	34.00	33.75	-1	5,462	-0.02%
2020/02/04	5	33.51	2	33.70	34.00	3	5,462	0.05%
2020/02/03	1	32.15	1	31.00	32.45	0	5,470	0.00%
2020/01/31	3	34.77	1	34.25	34.15	2	5,387	0.04%
2020/01/30	3.1	36.32	3	36.25	36.00	0.1	5,441	0.00%
2020/01/17	2	39.75	0	0.00	39.75	2	5,642	0.04%
2020/01/16	1	40.00	2	40.18	40.00	-1	5,792	-0.02%
2020/01/14	4	40.05	0	0.00	40.10	4	6,268	0.06%
2020/01/13	1	39.70	0	0.00	39.70	1	6,312	0.02%
2020/01/10	2	39.25	0	0.00	39.15	2	6,470	0.03%
2020/01/09	0	0.00	2	39.65	39.40	-2	6,519	-0.03%
2020/01/08	7	39.80	0	0.00	39.20	7	6,725	0.10%
2020/01/07	2	39.80	0	0.00	39.65	2	6,833	0.03%
2020/01/06	6	40.01	0	0.00	39.90	6	7,035	0.09%
2020/01/03	9	41.93	7	42.42	41.25	2	7,078	0.03%
2020/01/02	4	43.16	11	43.01	42.75	-7	7,238	-0.10%
2019/12/31	2	41.70	3	41.75	41.65	-1	7,322	-0.01%
2019/12/30	0	0.00	10	40.80	41.00	-10	7,451	-0.13%
2019/12/27	7	41.67	63	41.67	41.35	-56	7,669	-0.73%
2019/12/26	20	42.41	2	42.10	42.00	18	7,832	0.23%
2019/12/25	7	41.75	8	41.69	41.70	-1	7,730	-0.01%
2019/12/24	6	41.50	0	0.00	41.65	6	7,883	0.08%
2019/12/23	55	41.21	0	0.00	41.25	55	7,908	0.70%
2019/12/20	0	0.00	4	41.01	41.15	-4	7,907	-0.05%
2019/12/18	2	40.25	0	0.00	40.20	2	7,939	0.03%
2019/12/17	2	41.35	4	41.29	40.50	-2	8,126	-0.02%
2019/12/16	3	40.23	5	41.00	41.00	-2	8,033	-0.02%
2019/12/13	2	39.15	10	39.25	39.20	-8	7,981	-0.10%
2019/12/12	1	40.15	0	0.00	39.90	1	8,314	0.01%
2019/12/11	1	40.00	0	0.00	40.00	1	8,393	0.01%
2019/12/09	0	0.00	2	40.20	40.30	-2	8,590	-0.02%
2019/12/06	3	40.00	0	0.00	39.95	3	8,664	0.03%
2019/12/03	2	39.50	0	0.00	39.50	2	9,121	0.02%
2019/11/28	0	0.00	1	39.85	39.65	-1	9,492	-0.01%
2019/11/27	0	0.00	1	40.00	39.90	-1	9,802	-0.01%
2019/11/22	0	0.00	1	40.10	39.70	-1	10,423	-0.01%
2019/11/21	1	40.05	1	39.75	40.05	0	10,597	0.00%
2019/11/20	2	40.18	0	0.00	40.15	2	10,987	0.02%
2019/11/19	0	0.00	2	40.90	40.75	-2	11,840	-0.02%
2019/11/18	2	40.65	0	0.00	40.50	2	12,219	0.02%
2019/11/15	1	41.20	4	40.93	40.95	-3	12,525	-0.02%
2019/11/14	1	39.95	1	39.90	40.10	0	12,677	0.00%
2019/11/13	1	40.75	0	0.00	40.50	1	12,965	0.01%
2019/11/11	3	40.63	0	0.00	40.40	3	13,830	0.02%
2019/11/08	5	41.52	8	41.40	41.55	-3	14,430	-0.02%
2019/11/07	10	41.04	14	40.91	41.05	-4	14,941	-0.03%
2019/11/06	8	42.93	0	0.00	42.00	8	15,631	0.05%
2019/11/05	5	42.48	4	42.66	42.75	1	15,919	0.01%
2019/11/04	0	0.00	1	42.25	41.75	-1	16,127	-0.01%
2019/11/01	3	41.28	4	41.49	41.55	-1	16,260	-0.01%
2019/10/31	4	41.83	6	41.69	41.70	-2	16,596	-0.01%
2019/10/30	1	42.10	2	42.45	42.55	-1	17,041	-0.01%
2019/10/29	5	42.74	8	42.38	41.95	-3	17,608	-0.02%
2019/10/28	5	43.35	3	43.40	43.10	2	18,339	0.01%
2019/10/25	8	43.87	3	44.02	43.35	5	18,774	0.03%
2019/10/24	9	43.80	4	43.56	44.10	5	18,821	0.03%
2019/10/22	3	43.50	5	43.75	43.70	-2	20,332	-0.01%
2019/10/21	3	43.27	3	42.90	43.15	0	20,961	0.00%
2019/10/18	4	43.20	0	0.00	43.30	4	21,070	0.02%
2019/10/17	6	43.25	6	43.11	43.05	0	21,110	0.00%
2019/10/16	5	43.55	6	43.07	42.75	-1	21,209	0.00%
2019/10/15	0	0.00	12	43.04	42.65	-12	21,148	-0.06%
2019/10/14	13	43.14	5	43.55	42.90	8	21,185	0.04%
2019/10/09	2	42.73	1	42.80	42.65	1	21,276	0.00%
2019/10/08	7	42.71	0	0.00	42.40	7	21,402	0.03%
2019/10/07	13	43.72	18	43.57	42.45	-5	21,383	-0.02%
2019/10/04	0	0.00	19	41.87	41.85	-19	20,979	-0.09%
2019/10/03	11	41.65	11	41.67	41.90	0	21,015	0.00%
2019/10/02	13	40.18	27	40.20	41.10	-14	21,005	-0.07%
2019/10/01	0	0.00	1	39.15	39.00	-1	21,123	0.00%
2019/09/27	23	37.88	20	38.43	38.00	3	21,298	0.01%
2019/09/26	11	39.64	1	39.55	39.40	10	21,422	0.05%
2019/09/25	4	40.69	0	0.00	40.55	4	21,920	0.02%
2019/09/24	17	41.89	19	41.50	41.10	-2	22,596	-0.01%
2019/09/20	25	41.74	18	41.52	41.45	7	22,956	0.03%
2019/09/19	1	40.80	0	0.00	40.80	1	23,402	0.00%
2019/09/18	6	40.85	6	40.60	40.85	0	23,695	0.00%
2019/09/17	11	41.30	1	40.90	40.70	10	23,761	0.04%
2019/09/16	4	42.80	3	42.88	42.55	1	23,913	0.00%
2019/09/12	0	0.00	4	42.89	42.85	-4	24,520	-0.02%
2019/09/11	1	42.35	0	0.00	42.45	1	25,611	0.00%
2019/09/10	4	42.46	2	42.43	42.00	2	25,918	0.01%
2019/09/06	23	43.16	15	43.09	43.25	8	25,997	0.03%
2019/09/05	8	42.47	1	42.25	42.30	7	25,903	0.03%
2019/09/04	0	0.00	4	41.88	42.15	-4	25,949	-0.02%
2019/09/03	3	41.60	1	41.80	41.30	2	26,333	0.01%
2019/09/02	1	41.55	3	41.70	42.45	-2	26,674	-0.01%
2019/08/30	10	42.13	8	41.86	42.20	2	26,552	0.01%
2019/08/29	8	43.10	9	43.16	43.05	-1	26,357	0.00%
2019/08/28	5	43.14	1	42.95	42.90	4	26,289	0.02%
2019/08/27	11	44.00	11	44.38	43.70	0	26,151	0.00%
2019/08/26	3	43.80	1	43.70	44.00	2	26,124	0.01%
2019/08/23	7	45.32	9	45.24	44.90	-2	26,066	-0.01%
2019/08/22	30	45.62	14	45.54	44.85	16	25,859	0.06%
2019/08/21	1	43.85	11	43.80	44.55	-10	25,391	-0.04%
2019/08/20	15	42.94	16	43.63	42.80	-1	25,310	0.00%
2019/08/19	9	43.89	2	43.83	43.55	7	25,354	0.03%
2019/08/16	8	43.66	12	43.83	43.45	-4	25,543	-0.02%
2019/08/15	2	43.15	6	43.03	42.90	-4	25,530	-0.02%
2019/08/14	9	43.88	13	44.29	43.75	-4	25,824	-0.02%
2019/08/13	10	43.01	28	43.31	43.70	-18	25,797	-0.07%
2019/08/12	17	42.87	22	42.93	42.40	-5	25,834	-0.02%
2019/08/08	13	41.80	16	41.73	42.30	-3	25,657	-0.01%
2019/08/07	7	39.65	4	39.58	39.20	3	25,226	0.01%
2019/08/06	41	38.43	30	39.05	39.05	11	25,345	0.04%
2019/08/05	22	39.12	10	39.02	38.90	12	25,307	0.05%
2019/08/02	10	39.52	22	39.42	39.10	-12	25,515	-0.05%
2019/08/01	23	40.12	19	40.73	40.80	4	25,667	0.02%
2019/07/31	15	40.53	11	40.59	40.60	4	25,540	0.02%
2019/07/30	26	41.95	7	42.64	40.95	19	25,754	0.07%
2019/07/29	6	46.08	6	46.25	45.45	0	25,319	0.00%
2019/07/26	4	45.73	10	45.31	45.30	-6	25,442	-0.02%
2019/07/25	6	46.65	16	45.95	45.70	-10	25,583	-0.04%
2019/07/24	14	45.03	18	45.38	46.90	-4	25,527	-0.02%
2019/07/23	3	43.45	19	44.11	43.20	-16	24,542	-0.07%
2019/07/22	5	41.06	3	41.10	41.40	2	23,868	0.01%
2019/07/19	3	40.43	10	40.65	40.25	-7	23,885	-0.03%
2019/07/18	3	40.02	1	39.90	39.85	2	23,960	0.01%
2019/07/16	2	41.25	6	41.10	41.05	-4	24,273	-0.02%
2019/07/15	8	41.36	5	41.85	41.90	3	25,003	0.01%
2019/07/12	11	42.14	1	41.55	41.00	10	25,090	0.04%
2019/07/11	2	41.70	0	0.00	41.45	2	25,498	0.01%
2019/07/10	1	40.35	0	0.00	40.80	1	25,661	0.00%
2019/07/09	2	39.83	2	39.48	39.90	0	26,240	0.00%
2019/07/08	3	40.15	1	39.80	40.20	2	26,796	0.01%
2019/07/05	5	41.43	4	40.98	40.55	1	26,878	0.00%
2019/07/04	3	40.85	2	41.45	41.15	1	26,671	0.00%
2019/07/03	5	41.87	5	41.78	41.00	0	26,902	0.00%
2019/07/02	22	42.65	12	42.72	42.80	10	26,904	0.04%
2019/07/01	8	40.88	30	41.62	42.25	-22	26,499	-0.08%
2019/06/28	2	38.80	8	38.71	38.45	-6	26,440	-0.02%
2019/06/27	2	38.55	7	38.73	38.50	-5	26,382	-0.02%
2019/06/26	12	37.39	23	37.45	38.95	-11	26,184	-0.04%
2019/06/25	15	39.24	18	39.00	38.10	-3	25,692	-0.01%
2019/06/24	3	38.00	9	37.91	38.90	-6	25,466	-0.02%
2019/06/21	26	38.98	22	38.64	38.00	4	25,449	0.02%
2019/06/20	33	38.35	31	38.60	39.00	2	25,223	0.01%
2019/06/19	12	37.29	20	37.88	37.90	-8	25,180	-0.03%
2019/06/18	7	36.11	9	35.39	35.35	-2	24,982	-0.01%
2019/06/17	11	35.18	6	35.38	35.60	5	24,647	0.02%
2019/06/14	3	35.60	7	35.33	35.10	-4	24,735	-0.02%
2019/06/13	5	35.44	4	35.84	35.95	1	24,689	0.00%
2019/06/12	5	35.91	1	35.65	35.55	4	24,771	0.02%
2019/06/11	32	36.23	9	36.02	36.15	23	24,897	0.09%
2019/06/10	4	34.75	4	35.43	35.90	0	24,438	0.00%
2019/06/06	2	32.35	2	32.30	32.80	0	24,129	0.00%
2019/06/04	0	0.00	3	32.55	32.45	-3	24,182	-0.01%
2019/06/03	5	32.82	7	32.99	32.70	-2	24,303	-0.01%
2019/05/31	15	33.23	0	0.00	33.60	15	24,420	0.06%
2019/05/29	0	0.00	9	31.67	32.30	-9	24,765	-0.04%
2019/05/28	27	32.80	12	33.07	32.60	15	25,141	0.06%
2019/05/27	17	32.46	22	31.86	32.50	-5	25,170	-0.02%
2019/05/24	23	33.29	21	33.99	32.20	2	25,386	0.01%
2019/05/23	1	33.10	3	32.48	32.95	-2	25,066	-0.01%
2019/05/22	26	34.66	25	35.15	34.25	1	24,779	0.00%
2019/05/21	14	35.29	10	35.09	35.60	4	24,518	0.02%
2019/05/20	1	35.00	20	34.86	34.35	-19	24,024	-0.08%
2019/05/17	37	37.39	36	37.48	36.00	1	23,691	0.00%
2019/05/16	16	40.24	17	40.19	39.70	-1	23,149	0.00%
2019/05/15	24	42.53	0	0.00	41.95	24	22,880	0.10%
2019/05/14	19	41.93	14	40.96	42.50	5	22,821	0.02%
2019/05/13	6	40.63	15	40.52	40.10	-9	22,711	-0.04%
2019/05/10	7	40.93	6	40.65	40.80	1	22,735	0.00%
2019/05/09	14	41.56	20	40.59	40.00	-6	22,433	-0.03%
2019/05/08	6	42.72	6	42.89	42.65	0	21,888	0.00%
2019/05/07	23	45.26	8	45.73	42.85	15	21,520	0.07%
2019/05/06	13	43.21	11	43.73	44.40	2	20,771	0.01%
2019/05/03	9	43.74	17	44.00	44.05	-8	20,311	-0.04%
2019/05/02	18	42.45	11	42.35	42.85	7	19,694	0.04%
2019/04/30	9	41.27	12	41.56	42.80	-3	19,425	-0.02%
2019/04/29	2	39.35	0	0.00	40.00	2	18,879	0.01%
2019/04/26	6	40.23	2	39.80	39.80	4	18,621	0.02%
2019/04/25	1	41.00	2	40.88	41.20	-1	18,384	-0.01%
2019/04/24	2	41.30	14	41.23	40.70	-12	18,213	-0.07%
2019/04/23	1	39.90	0	0.00	40.30	1	17,968	0.01%
2019/04/19	23	44.68	2.3	42.58	42.00	20.7	17,647	0.12%
2019/04/18	0	0.00	2	42.50	42.80	-2	16,714	-0.01%
2019/04/17	7	43.56	8	43.58	43.25	-1	16,338	-0.01%
2019/04/16	3	41.42	2	40.95	41.50	1	15,775	0.01%
2019/04/15	7	41.45	4	41.59	42.90	3	15,316	0.02%
2019/04/12	12	38.46	14	38.86	39.15	-2	14,558	-0.01%
2019/04/11	1	37.10	7	37.10	37.00	-6	13,796	-0.04%
2019/04/09	20	37.60	14	38.22	36.00	6	13,459	0.04%
2019/04/08	5	36.35	15	37.08	36.70	-10	13,052	-0.08%
2019/04/03	5	36.25	30	36.25	35.70	-25	12,792	-0.20%
2019/04/02	11	35.65	8	36.88	35.50	3	12,819	0.02%
2019/04/01	10	34.60	0	0.00	34.95	10	12,422	0.08%
2019/03/28	6	34.13	3	34.28	34.55	3	12,263	0.02%
2019/03/27	6	34.97	5	35.30	34.65	1	12,117	0.01%
2019/03/26	3	34.77	2	34.93	34.40	1	12,030	0.01%
2019/03/25	7	35.52	3	34.45	35.20	4	11,929	0.03%
2019/03/22	6	36.08	3	35.70	35.20	3	11,773	0.03%
2019/03/21	10	34.80	20	35.68	36.45	-10	11,187	-0.09%
2019/03/20	0	0.00	2	33.15	33.15	-2	10,221	-0.02%
2019/03/19	2	33.13	0	0.00	32.60	2	10,131	0.02%
2019/03/18	1	32.35	0	0.00	32.80	1	9,959	0.01%
2019/03/15	1	32.65	2	32.50	32.00	-1	9,958	-0.01%
2019/03/14	2	33.30	4	33.86	33.35	-2	9,769	-0.02%
2019/03/13	1	32.80	2	32.70	32.90	-1	9,497	-0.01%
2019/03/12	2	32.50	2	32.33	32.35	0	9,430	0.00%
2019/03/11	2	31.95	0	0.00	32.75	2	9,247	0.02%
2019/03/08	3	32.28	0	0.00	32.40	3	9,305	0.03%
2019/03/07	5	33.10	16	32.83	31.70	-11	9,212	-0.12%
2019/03/06	7	32.97	12	32.86	32.55	-5	9,038	-0.06%
2019/03/05	23	33.43	5	33.51	32.50	18	8,940	0.20%
2019/03/04	7	34.46	6	34.31	34.60	1	8,668	0.01%
2019/02/27	1	33.90	7	33.74	33.65	-6	8,208	-0.07%
2019/02/26	18	32.77	23	32.74	32.65	-5	7,623	-0.07%
2019/02/25	1	31.25	9	32.06	32.60	-8	7,160	-0.11%
2019/02/22	8	29.90	0	0.00	29.65	8	6,641	0.12%
2019/02/21	0	0.00	1	29.45	29.50	-1	6,597	-0.02%
2019/02/20	6	30.33	3	30.13	29.85	3	6,526	0.05%
2019/02/18	9	29.96	9	30.22	30.35	0	6,402	0.00%
2019/02/15	5	28.84	1	29.30	28.95	4	6,161	0.06%
2019/02/14	2	28.75	1	28.75	28.70	1	6,005	0.02%
2019/02/13	4	28.68	14	28.85	29.10	-10	5,835	-0.17%
2019/02/12	8	27.99	39	27.70	27.70	-31	5,516	-0.56%
2019/02/11	11	26.31	7	26.35	26.95	4	5,120	0.08%
2019/01/30	2	25.40	3	25.60	25.05	-1	4,825	-0.02%
2019/01/29	1	24.85	0	0.00	24.95	1	4,714	0.02%
2019/01/24	1	25.30	0	0.00	25.40	1	4,551	0.02%
2019/01/23	0	0.00	1	25.25	25.35	-1	4,549	-0.02%
2019/01/16	0	0.00	5	25.70	25.55	-5	4,362	-0.11%
2019/01/15	1	25.80	0	0.00	25.70	1	4,331	0.02%
2019/01/10	0	0.00	7	25.55	25.75	-7	3,931	-0.18%
2019/01/09	0	0.00	3	25.42	25.60	-3	3,900	-0.08%
2019/01/08	1	26.00	3	25.92	25.75	-2	3,825	-0.05%
2019/01/03	1	25.25	0	0.00	24.95	1	3,699	0.03%
2019/01/02	11	25.69	0	0.00	25.65	11	3,744	0.29%
2018/12/27	11	25.30	6	25.03	24.75	5	3,635	0.14%
2018/12/26	9	25.39	13	25.00	24.65	-4	3,569	-0.11%
2018/12/25	15	25.56	10	25.65	25.50	5	3,481	0.14%
2018/12/24	5	26.19	0	0.00	26.30	5	3,306	0.15%
2018/12/22	0	0.00	2	24.35	25.15	-2	3,061	-0.07%
2018/12/20	1	23.45	6	23.45	23.45	-5	3,039	-0.16%
2018/12/19	3	24.90	0	0.00	24.25	3	3,053	0.10%
2018/12/18	0	0.00	3	24.30	24.30	-3	3,002	-0.10%
2018/12/17	6	25.10	6	24.92	24.75	0	2,934	0.00%
2018/12/14	6	24.10	1	24.45	25.10	5	2,794	0.18%
2018/12/12	6	24.34	0	0.00	24.25	6	2,699	0.22%
2018/12/11	0	0.00	6	24.25	24.10	-6	2,677	-0.22%
2018/12/10	0	0.00	2	24.20	24.55	-2	2,628	-0.08%
2018/12/05	0	0.00	3	23.92	24.50	-3	2,391	-0.13%
2018/12/04	2	24.50	0	0.00	24.35	2	2,368	0.08%
2018/12/03	4	25.00	1	24.90	24.90	3	2,341	0.13%
2018/11/30	0	0.00	1	23.00	23.25	-1	2,190	-0.05%
2018/11/29	2	22.75	3	22.70	22.65	-1	2,087	-0.05%
2018/11/28	6	22.42	2	22.60	22.50	4	2,059	0.19%
2018/11/19	0	0.00	1	22.70	22.80	-1	2,428	-0.04%
2018/11/16	0	0.00	10	21.90	21.90	-10	2,370	-0.42%
2018/11/13	1	20.75	0	0.00	20.80	1	2,259	0.04%
2018/11/08	1	21.40	0	0.00	21.30	1	2,341	0.04%
2018/11/02	1	21.50	0	0.00	21.40	1	2,549	0.04%
2018/10/31	0	0.00	1	21.10	21.20	-1	2,543	-0.04%
2018/10/25	0	0.00	1	20.20	20.00	-1	2,613	-0.04%
2018/10/23	10	21.40	5	21.30	21.10	5	2,624	0.19%
2018/10/17	2	22.30	0	0.00	22.35	2	2,703	0.07%
2018/10/16	0	0.00	15	22.60	22.15	-15	2,697	-0.56%
2018/10/15	15	22.02	0	0.00	22.00	15	2,695	0.56%
2018/10/12	5	21.65	5	22.30	22.45	0	2,691	0.00%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	4	25.49	0	0.00	25.45	4	2,708	0.15%
2018/10/08	0	0.00	1	25.90	26.15	-1	2,631	-0.04%
2018/10/05	1	26.75	2	26.95	26.50	-1	2,617	-0.04%
2018/10/02	0	0.00	2	28.30	27.95	-2	2,632	-0.08%
2018/10/01	2	27.93	0	0.00	28.05	2	2,591	0.08%
2018/09/21	2	28.08	0	0.00	28.00	2	2,424	0.08%
2018/09/20	0	0.00	2	27.75	27.75	-2	2,410	-0.08%
2018/09/18	5	28.10	0	0.00	27.75	5	2,437	0.21%
2018/09/17	1	28.15	1	28.30	28.25	0	2,443	0.00%
2018/09/13	0	0.00	1	27.95	28.20	-1	2,454	-0.04%
2018/09/07	1	28.35	2	27.73	27.70	-1	2,691	-0.04%
2018/09/06	2	28.30	0	0.00	28.25	2	2,696	0.07%
2018/09/04	0	0.00	7	28.64	28.85	-7	2,835	-0.25%
2018/09/03	4	29.45	1	29.20	28.60	3	2,875	0.10%
2018/08/31	1	28.90	2	28.70	29.25	-1	2,797	-0.04%
2018/08/30	1	28.30	0	0.00	28.60	1	2,678	0.04%
2018/08/29	1	28.70	1	28.35	28.40	0	2,701	0.00%
2018/08/22	4	27.00	0	0.00	26.90	4	3,161	0.13%
2018/08/20	1	26.95	0	0.00	26.90	1	3,207	0.03%
2018/08/17	0	0.00	1	27.45	27.45	-1	3,245	-0.03%
2018/08/15	1	27.00	0	0.00	27.00	1	3,210	0.03%
2018/08/14	1	27.50	0	0.00	27.55	1	3,246	0.03%
2018/08/13	1	28.30	3	27.70	27.70	-2	3,268	-0.06%
2018/08/10	11	29.10	0	0.00	29.15	11	3,206	0.34%
2018/08/09	2	28.70	0	0.00	28.80	2	3,120	0.06%
2018/08/08	0	0.00	2	29.10	29.15	-2	3,105	-0.06%
2018/08/07	0	0.00	1	28.80	28.75	-1	3,101	-0.03%
2018/07/30	0	0.00	5	28.40	28.50	-5	3,174	-0.16%
2018/07/27	7	29.14	0	0.00	29.00	7	3,150	0.22%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/25	5	28.10	0	0.00	28.00	5	3,050	0.16%
2018/07/24	0	0.00	3	27.42	27.65	-3	3,049	-0.10%
2018/07/23	0	0.00	1	27.50	27.30	-1	3,052	-0.03%
2018/07/20	1	27.80	0	0.00	27.60	1	3,053	0.03%
2018/07/19	2	27.78	0	0.00	27.75	2	3,056	0.07%
2018/07/16	1	27.70	0	0.00	27.70	1	2,983	0.03%
2018/07/11	1	27.25	0	0.00	27.25	1	3,014	0.03%
2018/07/09	1	27.10	0	0.00	27.55	1	2,969	0.03%
2018/07/03	1	27.95	0	0.00	27.60	1	2,968	0.03%
2018/06/26	0	0.00	2	29.00	29.00	-2	3,000	-0.07%
2018/06/20	0	0.00	2	30.15	29.60	-2	2,984	-0.07%
2018/06/15	0	0.00	2	30.83	30.65	-2	2,881	-0.07%
2018/06/12	2	30.90	1	31.05	31.35	1	2,876	0.03%
2018/06/08	1	31.55	6	31.72	31.65	-5	2,811	-0.18%
2018/06/07	0	0.00	1	31.00	31.35	-1	2,678	-0.04%
2018/06/06	2	31.50	0	0.00	31.40	2	2,640	0.08%
2018/06/04	7	32.04	0	0.00	31.65	7	2,549	0.27%
2018/06/01	5	30.37	3	30.20	30.30	2	2,257	0.09%
2018/05/28	2	29.35	0	0.00	29.25	2	2,168	0.09%
2018/05/25	0	0.00	2	29.40	29.50	-2	2,242	-0.09%
2018/05/24	0	0.00	1	29.00	29.10	-1	2,234	-0.04%
2018/05/23	1	28.85	0	0.00	28.85	1	2,352	0.04%
2018/05/22	10	29.25	11	29.11	29.25	-1	2,352	-0.04%
2018/05/21	12	28.55	11	28.70	29.15	1	2,324	0.04%
2018/05/17	0	0.00	1	28.10	28.20	-1	2,331	-0.04%
2018/05/16	0	0.00	2	27.75	27.90	-2	2,346	-0.09%
2018/05/14	1	27.75	0	0.00	27.95	1	2,503	0.04%
2018/05/10	1	28.45	0	0.00	28.50	1	2,502	0.04%
2018/05/08	4	28.38	0	0.00	28.20	4	2,506	0.16%
2018/05/07	0	0.00	1	28.05	28.00	-1	2,537	-0.04%
2018/04/30	0	0.00	2	26.58	27.05	-2	2,888	-0.07%
2018/04/27	1	26.20	0	0.00	26.20	1	2,909	0.03%
2018/04/26	1	26.20	0	0.00	26.10	1	2,923	0.03%
2018/04/25	0	0.00	4	26.54	26.80	-4	2,926	-0.14%
2018/04/24	2	26.25	0	0.00	26.25	2	2,944	0.07%
2018/04/23	2	27.30	0	0.00	27.30	2	2,950	0.07%
2018/04/19	0	0.00	1	27.70	28.00	-1	3,007	-0.03%
2018/04/12	0	0.00	13	28.50	28.60	-13	3,375	-0.39%
2018/04/11	0	0.00	10	29.05	28.80	-10	3,421	-0.29%
2018/03/31	0	0.00	1	29.55	29.60	-1	4,185	-0.02%
2018/03/29	3	29.17	0	0.00	29.10	3	4,356	0.07%
2018/03/28	3	29.27	8	29.05	29.00	-5	4,469	-0.11%
2018/03/26	0	0.00	2	29.03	29.10	-2	4,586	-0.04%
2018/03/23	11	29.12	0	0.00	29.00	11	4,671	0.24%
2018/03/22	24	30.89	11	30.40	30.30	13	4,828	0.27%
2018/03/21	0	0.00	3	30.70	30.50	-3	4,818	-0.06%
2018/03/15	3	30.77	0	0.00	30.80	3	5,355	0.06%
2018/03/14	11	30.65	0	0.00	30.70	11	5,500	0.20%
2018/03/08	0	0.00	1	29.75	29.70	-1	6,287	-0.02%
2018/03/07	0	0.00	1	30.00	29.50	-1	6,570	-0.02%
2018/03/06	10	30.05	10	29.85	29.90	0	7,139	0.00%
2018/02/27	1	30.05	0	0.00	29.55	1	9,780	0.01%
2018/02/26	3	29.05	0	0.00	29.25	3	10,582	0.03%
2018/02/23	1	29.70	0	0.00	29.70	1	11,142	0.01%
2018/02/21	0	0.00	1	27.95	28.10	-1	11,123	-0.01%
2018/02/08	0	0.00	1	27.30	27.30	-1	11,187	-0.01%
2018/02/06	1	27.80	12	26.90	27.00	-11	11,193	-0.10%
2018/02/02	1	30.40	0	0.00	30.30	1	11,130	0.01%
2018/02/01	3	30.85	2	31.00	30.55	1	11,193	0.01%
2018/01/31	2	30.25	0	0.00	30.95	2	11,212	0.02%
2018/01/29	2	30.90	0	0.00	30.90	2	11,289	0.02%
2018/01/26	8	31.72	5	32.00	31.60	3	11,299	0.03%
2018/01/25	4	31.23	3	31.15	31.00	1	11,107	0.01%
2018/01/18	0	0.00	1	30.80	30.30	-1	11,552	-0.01%
2018/01/16	1	31.00	1	31.20	30.95	0	11,591	0.00%
2018/01/12	6	30.85	12	30.70	30.65	-6	11,600	-0.05%
2018/01/11	0	0.00	3	30.00	29.90	-3	11,760	-0.03%
2018/01/10	3	30.85	5	30.80	30.20	-2	11,766	-0.02%
2018/01/09	1	31.30	0	0.00	31.30	1	11,798	0.01%
2018/01/08	4	31.24	2	31.05	31.00	2	11,802	0.02%
2018/01/04	1	32.05	0	0.00	32.20	1	11,692	0.01%
2018/01/03	14	33.06	0	0.00	32.55	14	11,661	0.12%