奇鋐 (3017)-第一金-光復券商分點個股進出

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
700
漲跌
▲18
漲幅
+2.64%
成交量
7,431張
產業
上市電腦週邊類股
1397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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/11	0	698.00	7	694.43	700.00	-7	8,245	-0.08%
2024/12/10	9.1	688.62	0	0.00	682.00	9.1	8,254	0.11%
2024/12/09	4.1	703.79	2	706.96	708.00	2.1	8,417	0.02%
2024/12/06	3	712.00	2.1	714.88	711.00	0.9	8,522	0.01%
2024/12/05	5.1	716.17	3.3	715.75	715.00	1.7	8,609	0.02%
2024/12/04	12	705.51	5.3	705.44	714.00	6.7	8,730	0.08%
2024/12/03	9	701.20	9	699.91	697.00	0	8,785	0.00%
2024/12/02	4.2	676.26	7.4	673.03	678.00	-3.2	8,691	-0.04%
2024/11/29	2	635.10	1	643.02	643.00	1	8,643	0.01%
2024/11/28	0.1	630.00	2	626.54	640.00	-1.9	8,689	-0.02%
2024/11/27	2	646.50	0	632.00	630.00	2	8,709	0.02%
2024/11/26	3	652.00	1	648.00	649.00	2	8,722	0.02%
2024/11/25	0	0.00	4	666.25	669.00	-4	8,729	-0.05%
2024/11/22	2	653.54	2.1	655.16	652.00	0	8,787	0.00%
2024/11/21	4.1	653.76	3	667.67	650.00	1.1	8,794	0.01%
2024/11/20	0	0.00	3	668.99	666.00	-3	8,739	-0.03%
2024/11/19	2	659.50	2.1	649.52	648.00	-0.1	8,678	0.00%
2024/11/18	8.1	642.46	7	644.86	638.00	1.1	8,666	0.01%
2024/11/15	14	668.85	1	653.00	648.00	13	8,686	0.15%
2024/11/14	4	679.00	4	686.47	685.00	0	8,603	0.00%
2024/11/13	2	662.50	2	667.00	661.00	0	8,548	0.00%
2024/11/12	2.1	677.57	0	0.00	661.00	2.1	8,600	0.02%
2024/11/11	2	684.00	0	0.00	687.00	2	8,679	0.02%
2024/11/08	3	686.33	3	689.67	687.00	0	8,908	0.00%
2024/11/07	1	679.00	11	674.45	675.00	-10	8,928	-0.11%
2024/11/06	0	0.00	2.1	668.76	674.00	-2.1	9,048	-0.02%
2024/11/05	1	656.00	3	654.33	656.00	-2	9,102	-0.02%
2024/11/04	10	632.00	2.2	634.58	654.00	7.8	9,288	0.08%
2024/11/01	1.1	610.55	4	625.75	637.00	-3	9,354	-0.03%
2024/10/30	4	642.00	2.1	640.17	638.00	1.9	9,452	0.02%
2024/10/29	2.1	632.79	1	630.00	626.00	1.1	9,442	0.01%
2024/10/28	2	648.50	0	0.00	648.00	2	9,479	0.02%
2024/10/25	3	658.67	3	659.33	664.00	0	9,594	0.00%
2024/10/24	4.1	662.89	7	661.00	656.00	-2.9	9,717	-0.03%
2024/10/23	2	682.00	3	684.99	686.00	-1	9,716	-0.01%
2024/10/22	2	681.48	5	678.60	683.00	-3	9,770	-0.03%
2024/10/21	2	684.93	2	686.49	677.00	0	9,929	0.00%
2024/10/18	3	690.00	3.2	687.55	681.00	-0.2	9,928	0.00%
2024/10/17	1	678.00	2.1	677.02	679.00	-1.1	9,875	-0.01%
2024/10/16	5	666.62	4	669.00	676.00	1	9,839	0.01%
2024/10/15	6	666.67	9.8	670.94	679.00	-3.8	9,765	-0.04%
2024/10/14	1	643.00	5.1	646.01	647.00	-4.1	9,618	-0.04%
2024/10/11	2.1	626.69	8.1	629.01	629.00	-6.1	9,518	-0.06%
2024/10/09	2.1	608.69	3	618.62	605.00	-0.9	9,430	-0.01%
2024/10/08	5	610.40	6.6	613.62	611.00	-1.6	9,436	-0.02%
2024/10/07	5.1	610.42	2	611.00	611.00	3.1	9,508	0.03%
2024/10/04	5.1	606.00	3.4	605.42	604.00	1.7	9,569	0.02%
2024/10/01	5	588.01	4	594.25	585.00	1	9,538	0.01%
2024/09/30	7.3	602.45	3.2	607.25	590.00	4.1	9,546	0.04%
2024/09/27	9	619.23	10	621.90	624.00	-1	9,580	-0.01%
2024/09/26	14.1	613.37	14.2	605.11	617.00	0	9,521	0.00%
2024/09/25	9.2	578.64	23.4	590.33	581.00	-14.3	9,391	-0.15%
2024/09/24	6.1	567.26	6	565.00	571.00	0.1	9,505	0.00%
2024/09/23	3.2	569.34	7.2	574.85	569.00	-4	9,638	-0.04%
2024/09/20	6.7	567.28	2.1	560.58	558.00	4.6	9,714	0.05%
2024/09/19	0.4	559.40	5.5	555.36	561.00	-5.1	9,725	-0.05%
2024/09/18	3.2	544.85	4	544.50	537.00	-0.8	9,727	-0.01%
2024/09/16	2.1	551.25	1.1	551.73	544.00	1	9,880	0.01%
2024/09/13	5	554.96	6	551.17	554.00	-1	10,038	-0.01%
2024/09/12	4.1	547.64	3.4	553.48	555.00	0.7	10,162	0.01%
2024/09/11	4	520.00	5.1	523.54	521.00	-1.1	10,131	-0.01%
2024/09/10	12.4	538.48	9	524.44	512.00	3.4	10,223	0.03%
2024/09/09	4.1	513.89	7.3	525.34	545.00	-3.3	10,223	-0.03%
2024/09/06	5.3	521.94	2	517.50	511.00	3.3	10,293	0.03%
2024/09/05	5.1	517.22	4	526.25	525.00	1.1	10,445	0.01%
2024/09/04	6.4	520.22	3	529.67	515.00	3.4	10,535	0.03%
2024/09/03	2.2	572.68	2.4	587.69	570.00	-0.2	10,746	0.00%
2024/09/02	4.3	594.80	0	0.00	574.00	4.3	11,001	0.04%
2024/08/30	2	598.50	0	0.00	606.00	2	11,077	0.02%
2024/08/29	2	595.62	1	599.00	598.00	1	11,180	0.01%
2024/08/28	2.1	609.19	3.1	613.36	613.00	-1	11,380	-0.01%
2024/08/27	3	602.33	3.2	606.63	613.00	-0.2	11,970	0.00%
2024/08/26	5	617.39	5	622.20	610.00	0	12,087	0.00%
2024/08/23	1.1	595.33	2	600.50	612.00	-0.9	12,207	-0.01%
2024/08/22	1.1	604.82	1	610.00	606.00	0.1	12,376	0.00%
2024/08/21	3.2	607.93	2	612.50	606.00	1.2	12,550	0.01%
2024/08/20	4	621.00	3	626.67	616.00	1	12,677	0.01%
2024/08/19	2	617.50	1.1	624.55	617.00	0.9	13,002	0.01%
2024/08/16	0	0.00	2.1	630.27	626.00	-2.1	13,020	-0.02%
2024/08/15	0.3	599.33	2.1	603.81	594.00	-1.8	12,981	-0.01%
2024/08/14	2	600.50	0.2	608.21	597.00	1.8	13,050	0.01%
2024/08/13	0.2	584.75	0	0.00	587.00	0.2	13,090	0.00%
2024/08/12	10	582.20	8.7	589.20	585.00	1.3	13,261	0.01%
2024/08/09	2	573.50	2	569.99	568.00	0	13,265	0.00%
2024/08/08	1.4	532.43	2.1	529.65	530.00	-0.7	13,279	-0.01%
2024/08/07	1	559.00	1.1	559.09	559.00	-0.1	13,372	0.00%
2024/08/06	3.2	512.08	7	531.86	526.00	-3.8	13,320	-0.03%
2024/08/05	3.2	535.95	0.3	537.86	535.00	2.9	13,321	0.02%
2024/08/02	2.3	606.14	1	601.00	594.00	1.3	13,328	0.01%
2024/08/01	1	649.00	1	658.00	655.00	0	13,334	0.00%
2024/07/31	13	640.31	4	644.50	636.00	9	13,522	0.07%
2024/07/30	3	618.35	4	617.75	639.00	-1	13,649	-0.01%
2024/07/29	3.1	606.70	2	614.00	590.00	1.1	13,671	0.01%
2024/07/26	5.3	622.18	1	628.00	613.00	4.3	13,774	0.03%
2024/07/23	1.2	663.16	3	656.67	669.00	-1.8	13,851	-0.01%
2024/07/22	3.2	659.55	0	0.00	634.00	3.2	14,176	0.02%
2024/07/19	0	690.00	0.1	683.00	687.00	0	14,317	0.00%
2024/07/18	1.4	674.14	1	653.00	675.00	0.4	14,376	0.00%
2024/07/17	12.1	697.63	0	701.00	690.00	12.1	14,464	0.08%
2024/07/16	0.2	696.96	0	698.00	691.00	0.2	14,676	0.00%
2024/07/15	3	699.32	0	0.00	702.00	3	15,026	0.02%
2024/07/12	1.9	709.39	8.2	703.85	709.00	-6.3	15,342	-0.04%
2024/07/11	2.2	714.17	0.1	720.90	714.00	2.1	15,505	0.01%
2024/07/10	0.1	730.00	0	0.00	726.00	0.1	15,586	0.00%
2024/07/09	5.3	732.42	1	723.25	727.00	4.3	15,715	0.03%
2024/07/08	8.3	745.24	4	750.25	745.00	4.3	15,867	0.03%
2024/07/05	3.1	752.00	4.2	759.93	764.00	-1.1	15,903	-0.01%
2024/07/04	0	0.00	2	758.00	752.00	-2	15,925	-0.01%
2024/07/03	3	763.88	1.1	766.91	745.00	1.9	16,012	0.01%
2024/07/02	10.1	749.98	9.1	750.20	752.00	1	16,092	0.01%
2024/07/01	7.1	766.70	4	779.75	743.00	3.1	16,180	0.02%
2024/06/28	13	757.77	14.2	764.25	765.00	-1.2	16,184	-0.01%
2024/06/27	6	743.00	5.7	748.10	736.00	0.4	16,099	0.00%
2024/06/26	5.2	735.46	10.3	736.30	740.00	-5.1	16,067	-0.03%
2024/06/25	4	694.62	1.1	694.00	701.00	2.8	16,091	0.02%
2024/06/24	5	725.76	7	714.57	714.00	-2	16,098	-0.01%
2024/06/21	1.1	731.47	1	723.00	731.00	0.1	16,231	0.00%
2024/06/20	2.1	728.14	28	736.11	740.00	-25.9	16,114	-0.16%
2024/06/19	1.2	702.65	0	0.00	704.00	1.2	16,068	0.01%
2024/06/18	13.7	718.69	1	730.00	713.00	12.7	16,064	0.08%
2024/06/17	11.3	732.70	4	737.72	723.00	7.3	16,231	0.04%
2024/06/14	4.3	726.28	10.5	727.33	739.00	-6.2	16,351	-0.04%
2024/06/13	10.1	708.27	3	709.67	712.00	7.1	16,374	0.04%
2024/06/12	12.1	667.10	4	657.50	688.00	8.1	16,554	0.05%
2024/06/11	5	656.00	6.1	660.82	665.00	-1.1	16,612	-0.01%
2024/06/07	4.2	636.12	2	635.50	620.00	2.2	16,898	0.01%
2024/06/06	8.2	667.95	8.1	666.60	660.00	0.2	16,971	0.00%
2024/06/05	5.2	700.42	3	704.00	685.00	2.2	16,966	0.01%
2024/06/04	2.2	718.36	1	744.00	721.00	1.2	17,070	0.01%
2024/06/03	7.1	763.46	1.1	781.94	736.00	6.1	17,277	0.04%
2024/05/31	7	786.52	5.3	775.83	769.00	1.7	17,343	0.01%
2024/05/30	2.1	787.64	2.1	797.33	781.00	0	16,912	0.00%
2024/05/29	14.1	803.24	14.1	807.00	811.00	-0.1	16,902	0.00%
2024/05/28	13.1	764.57	18.4	768.53	783.00	-5.4	16,938	-0.03%
2024/05/27	5	734.20	1.3	741.20	738.00	3.7	16,984	0.02%
2024/05/24	16.2	704.63	19.1	704.96	706.00	-2.9	16,980	-0.02%
2024/05/23	7.2	697.66	12.1	692.25	708.00	-4.9	16,910	-0.03%
2024/05/22	6	656.67	6	659.50	660.00	0	16,711	0.00%
2024/05/21	7	646.86	7	650.00	650.00	0	16,800	0.00%
2024/05/20	1.1	645.16	0.2	657.00	638.00	0.9	16,830	0.01%
2024/05/17	0.2	661.81	1	657.03	660.00	-0.8	16,839	0.00%
2024/05/16	3.1	659.55	5.4	667.76	651.00	-2.3	16,884	-0.01%
2024/05/15	6.1	655.02	15	662.60	644.00	-8.9	16,784	-0.05%
2024/05/14	0.2	633.94	0	0.00	645.00	0.2	16,719	0.00%
2024/05/13	4	644.25	2	647.50	626.00	2	16,823	0.01%
2024/05/10	1.1	644.73	0	0.00	638.00	1.1	16,855	0.01%
2024/05/09	6	653.69	2	655.00	654.00	4	17,255	0.02%
2024/05/08	11	673.36	1	674.00	663.00	10	17,262	0.06%
2024/05/07	13	669.62	13	673.23	674.00	0	17,568	0.00%
2024/05/06	10.1	675.78	6.1	672.76	662.00	4	17,471	0.02%
2024/05/03	21.4	663.50	21	662.33	662.00	0.4	17,273	0.00%
2024/05/02	13	644.31	13.1	659.46	656.00	-0.1	17,248	0.00%
2024/04/30	0	0.00	7.4	653.98	654.00	-7.4	17,183	-0.04%
2024/04/29	6.2	637.46	1	633.00	626.00	5.2	17,187	0.03%
2024/04/26	6.3	652.04	17	658.76	642.00	-10.8	17,374	-0.06%
2024/04/25	21	645.19	8.1	637.16	620.00	12.9	17,079	0.08%
2024/04/24	1	623.00	7.3	625.97	634.00	-6.3	16,953	-0.04%
2024/04/23	5	587.59	1	578.00	577.00	4	17,056	0.02%
2024/04/22	3.1	583.28	0	0.00	567.00	3.1	16,992	0.02%
2024/04/19	4.3	639.86	2	649.83	630.00	2.3	16,950	0.01%
2024/04/18	5.1	646.28	26.6	665.98	680.00	-21.6	16,936	-0.13%
2024/04/17	4	631.75	3.6	634.21	638.00	0.4	16,835	0.00%
2024/04/16	1.5	607.54	2	614.00	606.00	-0.5	16,828	0.00%
2024/04/15	5	632.20	5.1	616.14	616.00	-0.1	16,832	0.00%
2024/04/12	3	609.67	10.1	624.15	628.00	-7.1	16,897	-0.04%
2024/04/11	1	574.00	4.2	585.71	584.00	-3.2	16,653	-0.02%
2024/04/10	9.2	577.25	8	562.00	555.00	1.2	16,608	0.01%
2024/04/09	5	572.00	6.7	579.64	577.00	-1.7	16,586	-0.01%
2024/04/08	4	576.71	4.2	575.54	570.00	-0.2	16,528	0.00%
2024/04/03	14	552.50	15.2	546.82	546.00	-1.2	16,589	-0.01%
2024/04/02	5.1	543.12	4	536.75	533.00	1.1	16,497	0.01%
2024/04/01	12	556.66	12.5	557.75	554.00	-0.5	16,476	0.00%
2024/03/29	5.3	550.69	4	541.50	546.00	1.3	16,382	0.01%
2024/03/28	2	530.00	2	536.00	542.00	0	16,272	0.00%
2024/03/27	3.2	534.84	1	540.00	534.00	2.2	16,176	0.01%
2024/03/26	1.6	545.07	4	541.00	541.00	-2.4	16,093	-0.01%
2024/03/25	10.2	587.30	15	585.60	583.00	-4.8	15,929	-0.03%
2024/03/22	26.1	589.65	16	588.69	589.00	10.1	15,868	0.06%
2024/03/21	30.2	581.70	33	586.18	585.00	-2.9	15,767	-0.02%
2024/03/20	19.1	572.99	15	572.80	567.00	4.1	15,677	0.03%
2024/03/19	17.4	608.21	17.2	567.84	569.00	0.2	15,465	0.00%
2024/03/18	2.1	619.57	2.4	616.41	623.00	-0.3	15,226	0.00%
2024/03/15	6.1	586.30	9.3	580.11	599.00	-3.2	15,013	-0.02%
2024/03/14	5.7	559.96	0	0.00	556.00	5.7	14,674	0.04%
2024/03/13	33.2	653.73	10.1	620.02	617.00	23	14,414	0.16%
2024/03/12	45	623.64	52	631.77	643.00	-7	13,964	-0.05%
2024/03/11	17.1	600.82	16	606.88	585.00	1.1	13,651	0.01%
2024/03/08	3	598.00	0.2	582.61	574.00	2.8	13,426	0.02%
2024/03/07	11	631.67	11	601.18	599.00	0	13,269	0.00%
2024/03/06	25	609.67	21	618.62	630.00	4	12,946	0.03%
2024/03/05	3	566.15	3	572.06	585.00	0	12,713	0.00%
2024/03/04	3	555.67	4.1	556.32	554.00	-1.1	12,560	-0.01%
2024/03/01	0	0.00	7	542.43	539.00	-7	12,472	-0.06%
2024/02/29	16	526.94	8.3	526.74	532.00	7.7	12,399	0.06%
2024/02/27	1	509.00	6	515.97	508.00	-5	12,167	-0.04%
2024/02/26	5.2	496.93	4	495.00	500.00	1.2	12,143	0.01%
2024/02/23	5.3	506.97	1	504.00	498.50	4.3	12,107	0.04%
2024/02/22	12	519.83	11	521.91	520.00	1	12,045	0.01%
2024/02/21	1.1	479.48	1	488.50	495.00	0.1	12,019	0.00%
2024/02/20	1	470.00	1	476.00	483.00	0	11,975	0.00%
2024/02/19	1.2	504.29	0	0.00	486.00	1.2	11,954	0.01%
2024/02/16	0	517.25	0	0.00	510.00	0	12,023	0.00%
2024/02/15	0	0.00	1.1	519.00	534.00	-1.1	12,017	-0.01%
2024/02/05	0	0.00	3	482.66	485.50	-3	11,947	-0.03%
2024/02/02	12.1	477.89	12	479.04	478.00	0.1	11,799	0.00%
2024/02/01	8	445.69	7	455.08	457.50	1	11,601	0.01%
2024/01/31	1	418.00	0	0.00	425.50	1	11,272	0.01%
2024/01/30	1	406.00	9	419.39	429.50	-8	11,110	-0.07%
2024/01/29	2	389.00	2.1	388.48	390.50	-0.1	10,854	0.00%
2024/01/26	0	0.00	1	383.00	386.00	-1	10,868	-0.01%
2024/01/25	3	386.83	2	389.25	389.50	1	10,898	0.01%
2024/01/24	2	384.75	4.1	386.56	387.50	-2.1	10,774	-0.02%
2024/01/23	4	383.75	2.1	382.21	386.50	1.9	10,805	0.02%
2024/01/22	4	368.50	6.3	377.84	380.50	-2.3	10,603	-0.02%
2024/01/19	2	343.75	1	345.50	346.00	1	10,366	0.01%
2024/01/18	3	342.31	5	341.20	334.50	-2	10,347	-0.02%
2024/01/17	4.1	351.31	3.2	352.09	343.50	0.9	10,285	0.01%
2024/01/15	4.2	340.61	1	337.50	334.00	3.2	10,224	0.03%
2024/01/12	10.1	350.50	11	350.77	350.00	-0.9	10,164	-0.01%
2024/01/11	2	342.21	1.1	337.36	346.50	0.9	9,909	0.01%
2024/01/10	1	325.50	7.1	325.44	329.00	-6.1	9,844	-0.06%
2024/01/09	5	311.70	8	313.44	315.00	-3	9,708	-0.03%
2024/01/08	9.2	307.52	1	324.00	301.50	8.2	9,633	0.09%
2024/01/05	3	318.50	4	321.50	323.50	-1	9,475	-0.01%
2024/01/04	5	322.10	2	330.75	319.00	3	9,564	0.03%
2024/01/03	2	332.00	4	332.50	329.00	-2	9,628	-0.02%
2024/01/02	0.1	335.50	1	335.50	329.50	-0.9	9,615	-0.01%
2023/12/29	4	332.75	6	332.67	336.50	-2	9,631	-0.02%
2023/12/28	0.2	325.00	0.1	322.29	318.00	0.1	9,477	0.00%
2023/12/27	0	0.00	5	315.60	324.50	-5	9,478	-0.05%
2023/12/26	3	306.50	2	311.00	311.00	1	9,542	0.01%
2023/12/25	1	309.50	10	310.85	309.50	-9	9,822	-0.09%
2023/12/22	0	0.00	5	308.10	307.00	-5	9,954	-0.05%
2023/12/21	1	297.00	0	0.00	301.50	1	10,189	0.01%
2023/12/20	1	305.00	1	306.50	299.50	0	10,278	0.00%
2023/12/18	1.1	295.74	0	0.00	299.50	1.1	10,603	0.01%
2023/12/15	6.8	301.53	2	310.00	298.00	4.8	10,803	0.04%
2023/12/14	3.1	307.30	4	308.88	306.00	-0.9	10,986	-0.01%
2023/12/13	6.4	304.36	7	301.21	300.50	-0.6	11,067	-0.01%
2023/12/12	3.8	307.76	6	308.00	306.50	-2.2	11,063	-0.02%
2023/12/11	1	304.50	0	0.00	308.00	1	11,153	0.01%
2023/12/08	4	304.88	12.2	307.17	304.50	-8.2	11,191	-0.07%
2023/12/07	4	305.13	0	0.00	301.50	4	11,204	0.04%
2023/12/06	6	296.00	0	0.00	296.50	6	11,269	0.05%
2023/12/05	0.3	283.50	0	0.00	286.00	0.3	11,267	0.00%
2023/12/04	7.1	290.91	2	290.50	290.50	5.1	11,225	0.05%
2023/12/01	0.1	303.00	0	0.00	302.50	0.1	11,216	0.00%
2023/11/30	1	299.50	0	0.00	308.00	1	11,223	0.01%
2023/11/29	5.1	303.69	8	301.31	301.00	-3	11,179	-0.03%
2023/11/28	2	299.00	0	0.00	300.50	2	11,199	0.02%
2023/11/27	9.2	305.37	0	0.00	298.00	9.2	11,295	0.08%
2023/11/24	0	0.00	0	323.00	322.50	0	11,225	0.00%
2023/11/22	1	328.50	0	0.00	327.00	1	11,240	0.01%
2023/11/21	7.1	330.87	21.1	331.72	327.00	-14	11,394	-0.12%
2023/11/20	0	320.00	1	329.54	329.50	-1	11,601	-0.01%
2023/11/17	0	0.00	1	322.00	318.00	-1	11,533	-0.01%
2023/11/16	0.1	314.27	0	313.00	316.00	0.1	11,591	0.00%
2023/11/15	18.1	318.62	5	325.10	313.50	13.1	11,587	0.11%
2023/11/14	1	328.50	8	327.56	325.00	-7	11,556	-0.06%
2023/11/13	1	316.98	0	0.00	318.50	1	11,586	0.01%
2023/11/10	0	315.00	0	0.00	314.50	0	11,647	0.00%
2023/11/09	2	316.25	1	317.50	316.50	1	11,745	0.01%
2023/11/08	3.1	318.43	0	319.50	313.00	3	11,836	0.03%
2023/11/07	1	309.00	0.2	310.83	311.00	0.8	11,949	0.01%
2023/11/06	0	0.00	1	313.00	315.00	-1	12,182	-0.01%
2023/11/02	2	295.25	2	298.75	299.50	0	12,747	0.00%
2023/10/31	1	283.50	3	289.00	283.50	-2	13,293	-0.02%
2023/10/30	3	302.83	0	0.00	298.50	3	13,521	0.02%
2023/10/27	2.1	301.16	2	298.00	296.50	0.1	13,680	0.00%
2023/10/26	7	305.43	2	305.00	301.50	5	13,925	0.04%
2023/10/25	1	314.00	2	318.00	313.00	-1	14,064	-0.01%
2023/10/24	8	307.82	11	311.41	318.00	-3	14,224	-0.02%
2023/10/23	0	306.00	0	0.00	297.00	0	14,195	0.00%
2023/10/20	3	293.50	1	307.00	308.50	2	14,432	0.01%
2023/10/19	1.1	294.46	0	0.00	299.00	1.1	14,621	0.01%
2023/10/18	3	300.65	4	297.75	294.00	-1	14,918	-0.01%
2023/10/17	0	0.00	1	319.50	319.50	-1	15,011	-0.01%
2023/10/16	1	327.99	0	0.00	325.50	1	15,049	0.01%
2023/10/13	0.1	338.90	0	0.00	337.00	0.1	15,194	0.00%
2023/10/12	2	346.99	4	346.25	342.00	-2	15,286	-0.01%
2023/10/11	1.1	345.55	1	336.50	336.50	0.1	15,413	0.00%
2023/10/06	10	350.20	12	348.58	348.50	-2	15,690	-0.01%
2023/10/05	12	347.38	8.4	350.34	344.00	3.7	15,923	0.02%
2023/10/04	9	339.39	4	333.63	345.00	5	15,976	0.03%
2023/10/03	11	346.77	11.2	341.10	340.00	-0.2	15,965	0.00%
2023/10/02	13	344.81	23	348.52	342.50	-10	16,091	-0.06%
2023/09/28	35.1	333.24	28	336.91	341.00	7	16,017	0.04%
2023/09/27	1.2	317.07	1	321.00	321.00	0.2	15,898	0.00%
2023/09/26	11	309.82	16	312.43	313.50	-5	15,995	-0.03%
2023/09/25	2	299.99	2.1	298.81	297.00	-0.1	16,091	0.00%
2023/09/22	10	287.25	9	290.22	297.50	1	16,369	0.01%
2023/09/21	4	277.23	4	278.75	280.00	0	16,169	0.00%
2023/09/20	1.1	278.71	1	281.00	281.00	0.1	16,119	0.00%
2023/09/19	2	278.26	1	286.50	278.00	1	16,033	0.01%
2023/09/18	5.1	302.45	4	295.38	293.50	1.1	15,942	0.01%
2023/09/14	1	315.00	1	316.00	318.00	0	16,122	0.00%
2023/09/13	1	303.00	0	0.00	304.00	1	16,333	0.01%
2023/09/12	6	306.67	4	307.88	306.00	2	16,622	0.01%
2023/09/11	2.1	311.33	2	312.25	311.50	0.1	16,910	0.00%
2023/09/08	9	346.17	9.1	337.36	337.00	-0.1	16,934	0.00%
2023/09/07	2	338.75	0	0.00	342.00	2	17,183	0.01%
2023/09/06	1	344.00	1	346.00	343.50	0	17,207	0.00%
2023/09/05	1	330.50	1	327.98	330.50	0	17,309	0.00%
2023/08/31	0	0.00	3	329.00	334.50	-3	17,651	-0.02%
2023/08/30	1	338.00	0	0.00	335.50	1	17,734	0.01%
2023/08/29	1	335.50	0	0.00	335.00	1	17,933	0.01%
2023/08/28	4.1	348.25	4	350.25	338.50	0.1	18,015	0.00%
2023/08/25	10.2	359.60	5	361.29	354.00	5.2	18,063	0.03%
2023/08/24	6.1	383.04	6.2	379.24	387.00	-0.1	17,950	0.00%
2023/08/23	7	360.50	7.1	364.95	356.00	-0.1	17,909	0.00%
2023/08/22	1	362.00	1	353.00	350.50	0	18,218	0.00%
2023/08/21	3.1	353.91	0	0.00	353.50	3.1	18,518	0.02%
2023/08/18	3.1	364.46	17.1	356.55	352.00	-14.1	18,472	-0.08%
2023/08/17	2.1	354.86	5.2	360.91	363.00	-3.1	18,342	-0.02%
2023/08/16	3	346.67	8	342.00	350.00	-5	18,270	-0.03%
2023/08/15	3	340.50	6	340.08	343.50	-3	18,323	-0.02%
2023/08/14	1	319.00	1	321.00	319.00	0	18,425	0.00%
2023/08/11	3	320.17	5	318.50	321.00	-2	18,409	-0.01%
2023/08/10	6.1	319.59	1	343.00	314.50	5.1	18,368	0.03%
2023/08/09	24.1	364.87	10	366.25	349.00	14.1	18,241	0.08%
2023/08/08	17	353.94	24	357.02	358.00	-7	17,976	-0.04%
2023/08/07	29	352.95	23	352.13	349.50	6	17,883	0.03%
2023/08/04	6	328.75	12	334.13	338.00	-6	17,657	-0.03%
2023/08/02	18	334.10	11	328.55	315.50	7	17,537	0.04%
2023/08/01	5	318.80	6	321.58	328.00	-1	17,424	-0.01%
2023/07/31	20.1	344.91	25.1	328.37	322.00	-5	17,773	-0.03%
2023/07/28	9.1	341.51	13	348.62	352.00	-4	17,986	-0.02%
2023/07/27	19.1	355.65	9	347.32	340.00	10.1	17,903	0.06%
2023/07/26	4	345.50	4.1	345.64	343.50	-0.1	17,910	0.00%
2023/07/25	5.1	356.99	3.1	356.91	340.50	2	17,963	0.01%
2023/07/24	5	346.70	8	345.87	344.00	-3	17,926	-0.02%
2023/07/21	7	312.00	8.1	317.23	339.00	-1.1	17,679	-0.01%
2023/07/20	6	307.42	12.1	307.06	308.50	-6.1	17,321	-0.04%
2023/07/19	20.1	291.71	18	291.75	291.50	2.1	17,096	0.01%
2023/07/18	26	291.52	29.2	291.69	293.00	-3.2	17,121	-0.02%
2023/07/17	8	284.01	1	286.59	285.00	7	17,009	0.04%
2023/07/14	22	293.43	25	294.44	293.50	-3	16,859	-0.02%
2023/07/13	25.1	304.01	40.1	301.98	288.00	-15	16,774	-0.09%
2023/07/12	21.1	293.23	7	289.71	287.50	14.1	16,420	0.09%
2023/07/11	8	282.44	11.1	283.50	283.50	-3.1	16,252	-0.02%
2023/07/10	4.1	279.46	8	273.38	273.00	-4	16,127	-0.02%
2023/07/07	12	278.21	4	270.00	270.00	8	16,187	0.05%
2023/07/06	4	273.05	2.1	273.93	273.50	1.9	16,032	0.01%
2023/07/05	6.1	282.03	2	283.25	280.50	4.1	15,958	0.03%
2023/07/04	6.1	293.65	4	294.61	292.00	2.1	15,805	0.01%
2023/07/03	5	289.40	5	290.00	293.00	0	15,627	0.00%
2023/06/30	1	264.50	5.1	253.89	271.00	-4.1	15,257	-0.03%
2023/06/29	1	243.50	2	247.00	246.50	-1	14,969	-0.01%
2023/06/28	9	242.17	8	241.31	241.50	1	15,263	0.01%
2023/06/27	2	242.00	1	239.50	235.00	1	15,506	0.01%
2023/06/26	10.1	249.12	9	247.00	250.00	1.1	15,806	0.01%
2023/06/21	2	251.50	0.1	252.00	249.50	2	15,760	0.01%
2023/06/20	19.1	255.07	19.1	252.32	252.00	0	16,021	0.00%
2023/06/19	7	254.43	7	246.00	254.50	0	16,419	0.00%
2023/06/16	9.1	248.72	10	246.40	247.00	-0.9	16,302	-0.01%
2023/06/15	8	233.75	9	233.89	237.00	-1	16,089	-0.01%
2023/06/14	4.1	222.25	4	223.50	224.00	0.1	15,750	0.00%
2023/06/13	4	216.50	8.1	217.62	219.50	-4.1	15,654	-0.03%
2023/06/12	0	0.00	1	208.00	205.50	-1	15,370	-0.01%
2023/06/09	8	212.25	3	208.67	209.50	5	15,293	0.03%
2023/06/08	0	0.00	0	203.00	200.50	0	15,073	0.00%
2023/06/07	2	206.00	0	0.00	208.00	2	14,973	0.01%
2023/06/06	2	202.00	3	203.17	203.50	-1	14,812	-0.01%
2023/06/05	1	195.00	1	202.00	200.00	0	14,614	0.00%
2023/06/02	2	205.96	1	203.50	202.00	1	14,364	0.01%
2023/06/01	0.1	204.00	1.2	204.83	207.00	-1.2	14,049	-0.01%
2023/05/31	1	199.00	1	201.50	197.50	0	13,851	0.00%
2023/05/30	0.3	201.23	0	0.00	201.50	0.3	13,707	0.00%
2023/05/29	2	209.50	1	206.00	206.00	1	13,717	0.01%
2023/05/26	15	203.80	16	204.81	208.00	-1	13,795	-0.01%
2023/05/25	7	197.00	70	195.69	197.50	-63	13,401	-0.47%
2023/05/24	2	181.25	2	182.50	187.00	0	12,993	0.00%
2023/05/23	4	182.50	3.4	183.35	182.50	0.6	12,930	0.00%
2023/05/22	0.1	180.50	0.2	183.50	182.50	-0.2	12,861	0.00%
2023/05/19	61	185.84	1	185.00	184.00	60	12,758	0.47%
2023/05/18	14	186.89	15	183.63	186.00	-1	12,576	-0.01%
2023/05/17	0	0.00	1	178.50	178.00	-1	12,319	-0.01%
2023/05/16	1	175.50	7	173.50	175.50	-6	12,170	-0.05%
2023/05/15	12	171.79	11	171.09	171.00	1	11,977	0.01%
2023/05/12	17	172.79	17	172.88	177.50	0	11,896	0.00%
2023/05/11	13	178.69	12	175.21	174.50	1	11,760	0.01%
2023/05/10	12	178.67	10	178.00	178.50	2	11,609	0.02%
2023/05/09	9	180.89	7	182.79	183.00	2	11,432	0.02%
2023/05/08	5	182.30	4	181.50	181.50	1	11,312	0.01%
2023/05/05	16	179.25	17.4	180.37	181.00	-1.4	11,073	-0.01%
2023/05/04	3.3	170.64	2.6	173.06	175.50	0.7	10,617	0.01%
2023/05/02	17	165.24	18.1	160.76	166.00	-1.1	10,026	-0.01%
2023/04/28	0	0.00	12	154.75	157.50	-12	9,717	-0.12%
2023/04/27	15	152.63	8.1	152.27	153.50	7	9,459	0.07%
2023/04/26	0.1	140.00	0.2	143.50	146.00	-0.1	9,136	0.00%
2023/04/25	1.2	139.38	2	141.00	141.50	-0.8	9,007	-0.01%
2023/04/24	4	144.63	2.1	144.94	144.00	1.9	8,916	0.02%
2023/04/21	1	142.50	3	143.33	143.00	-2	8,814	-0.02%
2023/04/18	6	154.25	2	152.00	152.50	4	8,516	0.05%
2023/04/17	16	156.28	23	156.39	156.00	-7	8,347	-0.08%
2023/04/14	16	153.16	6	154.67	153.00	10	8,208	0.12%
2023/04/13	3	150.50	2	149.00	149.50	1	8,043	0.01%
2023/04/12	8	154.94	10	154.65	154.50	-2	7,957	-0.03%
2023/04/11	2	151.25	0	0.00	149.50	2	7,732	0.03%
2023/04/10	1	150.50	0	0.00	148.50	1	7,604	0.01%
2023/04/07	2	144.25	2	142.50	144.50	0	7,470	0.00%
2023/04/06	1	143.00	2	142.75	142.00	-1	7,388	-0.01%
2023/03/31	4	141.25	5	140.60	141.00	-1	7,282	-0.01%
2023/03/30	0	0.00	1	141.50	142.00	-1	7,269	-0.01%
2023/03/29	12	143.54	11	143.50	142.50	1	7,205	0.01%
2023/03/28	5	142.60	3	141.33	142.00	2	6,912	0.03%
2023/03/27	54	148.06	52	147.68	148.50	2	6,662	0.03%
2023/03/24	12	141.04	12	139.25	142.50	0	6,298	0.00%
2023/03/23	8	138.19	8	138.38	138.50	0	6,175	0.00%
2023/03/22	11	131.45	10	132.65	136.50	1	5,757	0.02%
2023/03/21	6	121.08	12	124.00	126.50	-6	5,149	-0.12%
2023/03/20	1	122.50	1	121.50	119.00	0	4,971	0.00%
2023/03/17	0	0.00	6	116.08	115.50	-6	4,812	-0.12%
2023/03/16	1	117.50	0	0.00	115.00	1	4,838	0.02%
2023/03/15	5	111.50	0	0.00	114.50	5	5,047	0.10%
2023/03/14	1	112.00	0	0.00	109.50	1	5,272	0.02%
2023/03/09	0	0.00	0	118.00	117.50	0	5,772	0.00%
2023/03/08	0	0.00	5	117.00	119.00	-5	5,795	-0.09%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/06	0	0.00	2	119.75	119.50	-2	5,804	-0.03%
2023/03/03	2	118.75	4	119.38	118.50	-2	5,809	-0.03%
2023/03/01	5	116.30	5	117.30	119.00	0	6,022	0.00%
2023/02/24	17	122.88	19	121.95	120.50	-2	6,042	-0.03%
2023/02/23	0	0.00	2	115.75	116.50	-2	5,673	-0.04%
2023/02/22	1	113.00	1	114.50	115.00	0	5,678	0.00%
2023/02/21	1	113.50	1	115.00	115.00	0	5,652	0.00%
2023/02/20	3	114.33	1	114.50	114.50	2	5,686	0.04%
2023/02/17	9	115.00	9	116.17	114.50	0	5,774	0.00%
2023/02/16	3	116.83	9	117.33	117.50	-6	5,924	-0.10%
2023/02/15	8	114.75	4	116.25	115.00	4	5,991	0.07%
2023/02/14	1	115.50	36	115.57	115.50	-35	5,955	-0.59%
2023/02/13	0	0.00	5	116.00	117.50	-5	5,961	-0.08%
2023/02/10	3	115.50	2	115.50	115.50	1	5,934	0.02%
2023/02/09	1	116.00	0	0.00	116.00	1	5,894	0.02%
2023/02/08	0	0.00	6	114.83	115.00	-6	5,839	-0.10%
2023/02/07	0	0.00	1	111.00	110.50	-1	5,763	-0.02%
2023/02/06	1	107.50	1	109.00	111.50	0	5,778	0.00%
2023/02/03	5	113.00	3	112.33	112.00	2	5,698	0.04%
2023/02/02	2	111.00	3	111.17	112.00	-1	5,683	-0.02%
2023/02/01	4	105.50	4	106.38	107.50	0	5,661	0.00%
2023/01/31	4	106.88	0	0.00	106.00	4	5,633	0.07%
2023/01/17	0	0.00	3	107.50	108.50	-3	5,685	-0.05%
2023/01/13	3.1	107.98	2	107.75	107.00	1.1	5,815	0.02%
2023/01/12	1	109.00	2	110.00	109.50	-1	5,908	-0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	1	108.50	0	0.00	109.50	1	6,087	0.02%
2023/01/09	1	109.00	1	110.00	110.50	0	6,199	0.00%
2023/01/06	4	106.88	1	107.50	107.50	3	6,241	0.05%
2023/01/05	1	110.50	1	109.00	108.50	0	6,307	0.00%
2023/01/04	0	0.00	1	113.00	112.00	-1	6,428	-0.02%
2023/01/03	1	112.50	1	111.50	112.50	0	6,547	0.00%
2022/12/30	1	112.00	0	0.00	112.00	1	6,705	0.01%
2022/12/29	0	0.00	2	109.50	110.00	-2	6,950	-0.03%
2022/12/28	0	0.00	1	110.00	108.50	-1	7,231	-0.01%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	2.3	110.35	2	113.00	113.00	0.3	7,479	0.00%
2022/12/21	3	110.50	4	109.00	109.00	-1	7,492	-0.01%
2022/12/20	3	111.33	2	112.00	111.50	1	7,465	0.01%
2022/12/19	2	111.25	2	111.25	112.00	0	7,423	0.00%
2022/12/16	1	116.00	1	115.50	115.00	0	7,354	0.00%
2022/12/14	2	115.50	2	115.25	116.00	0	7,307	0.00%
2022/12/13	1	114.00	2	115.25	114.00	-1	7,378	-0.01%
2022/12/12	1	116.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	0	0.00	1	114.50	115.50	-1	7,331	-0.01%
2022/12/08	5	112.10	2	112.50	113.50	3	7,301	0.04%
2022/12/07	13	116.38	2	113.05	112.50	11	7,291	0.15%
2022/12/06	9	125.83	1.2	125.48	124.00	7.8	7,067	0.11%
2022/12/05	11.1	122.39	24	124.31	127.00	-12.9	6,830	-0.19%
2022/12/02	1	115.97	1	115.50	115.50	0	6,412	0.00%
2022/12/01	1	114.02	1	114.50	114.50	0	6,418	0.00%
2022/11/30	2	112.02	2.1	113.24	113.00	0	6,380	0.00%
2022/11/29	0.1	112.00	1.1	111.50	112.00	-1	6,350	-0.02%
2022/11/28	3.1	109.22	4	109.89	111.50	-0.9	6,341	-0.01%
2022/11/25	1	110.50	1	110.50	109.00	0	6,329	0.00%
2022/11/24	4	110.75	3	110.67	111.00	1	6,331	0.02%
2022/11/23	2	109.50	5	109.50	110.00	-3	6,288	-0.05%
2022/11/22	3	106.50	16	106.44	106.00	-13	6,203	-0.21%
2022/11/21	0	0.00	1.2	104.43	104.00	-1.2	6,102	-0.02%
2022/11/18	1	103.00	0	0.00	102.00	1	6,164	0.02%
2022/11/17	0	104.00	0	0.00	103.00	0	6,154	0.00%
2022/11/16	0	0.00	1	102.50	102.00	-1	6,146	-0.02%
2022/11/15	3.1	101.67	2.1	103.45	102.00	1	6,109	0.02%
2022/11/14	25.1	105.26	3	104.17	104.50	22.1	6,180	0.36%
2022/11/11	6	109.00	12.7	110.17	110.00	-6.7	6,032	-0.11%
2022/11/10	3	106.17	5.2	105.63	106.00	-2.2	5,932	-0.04%
2022/11/09	6.6	108.26	7	109.57	108.00	-0.4	6,009	-0.01%
2022/11/08	3.2	106.91	1	109.00	106.00	2.2	6,054	0.04%
2022/11/07	1	107.50	3	107.00	107.50	-2	6,090	-0.03%
2022/11/04	1	104.50	0	0.00	106.00	1	6,176	0.02%
2022/11/03	2	105.75	2	105.50	106.50	0	6,505	0.00%
2022/11/02	2	103.50	3	103.17	104.00	-1	6,677	-0.01%
2022/11/01	2	102.00	0	0.00	102.50	2	6,835	0.03%
2022/10/31	0	0.00	1.1	103.93	102.00	-1.1	7,005	-0.01%
2022/10/28	3	101.17	7	102.07	101.00	-4	7,098	-0.06%
2022/10/27	5	98.78	13.1	98.00	99.90	-8.1	7,025	-0.12%
2022/10/26	11	93.07	11	93.99	93.60	0	6,961	0.00%
2022/10/25	12.1	94.51	12	94.37	94.50	0.1	7,021	0.00%
2022/10/24	2	97.25	1.1	98.63	96.30	0.9	7,034	0.01%
2022/10/21	6.1	95.94	5	95.30	95.40	1.1	7,232	0.02%
2022/10/20	8	98.38	7	99.67	98.80	1	7,298	0.01%
2022/10/19	2	100.25	1.5	102.51	100.50	0.5	7,443	0.01%
2022/10/18	12	100.87	10	101.50	101.50	2	7,728	0.03%
2022/10/17	6.1	100.07	7	100.49	101.50	-0.9	7,676	-0.01%
2022/10/14	6	106.33	8	107.56	105.00	-2	7,668	-0.03%
2022/10/13	2	104.00	0.5	104.00	103.50	1.5	7,679	0.02%
2022/10/12	10	103.00	20	105.75	107.00	-10	7,677	-0.13%
2022/10/11	17.2	105.59	3	104.98	104.00	14.1	7,667	0.18%
2022/10/07	21.1	114.26	14	110.50	110.50	7.1	7,651	0.09%
2022/10/06	27	116.09	20	116.30	116.00	7	7,630	0.09%
2022/10/05	8	119.69	15.4	120.36	119.50	-7.4	7,570	-0.10%
2022/10/04	1.3	111.46	2.1	113.98	114.00	-0.8	7,428	-0.01%
2022/10/03	1	108.00	1	108.50	108.00	0	7,618	0.00%
2022/09/29	4.1	109.88	2	108.50	108.00	2.1	7,874	0.03%
2022/09/28	5	114.20	1.3	114.04	109.00	3.8	7,978	0.05%
2022/09/27	1	115.85	2	114.00	116.00	-1	7,948	-0.01%
2022/09/26	3	110.68	0	0.00	111.00	3	8,022	0.04%
2022/09/23	0	116.00	1	117.00	115.50	-1	8,156	-0.01%
2022/09/22	6	115.26	2	114.50	115.00	4	8,172	0.05%
2022/09/21	3.1	116.82	1	116.00	116.00	2.1	8,174	0.03%
2022/09/20	4	115.00	2	115.50	117.00	2	8,159	0.03%
2022/09/16	3	113.68	1.3	113.50	113.50	1.7	8,157	0.02%
2022/09/15	1	113.50	1	113.50	113.50	0	8,205	0.00%
2022/09/14	1	112.50	2	113.25	113.50	-1	8,289	-0.01%
2022/09/13	0	0.00	1	116.00	113.00	-1	8,435	-0.01%
2022/09/12	0	0.00	5	112.30	112.00	-5	8,485	-0.06%
2022/09/08	3	106.67	2.2	108.03	107.50	0.9	8,486	0.01%
2022/09/07	0.2	101.50	1	104.00	105.50	-0.9	8,494	-0.01%
2022/09/06	1	102.50	0	0.00	102.00	1	8,492	0.01%
2022/09/01	1.3	105.77	1	105.00	105.50	0.3	8,692	0.00%
2022/08/31	1	107.50	1	108.50	108.50	0	8,743	0.00%
2022/08/30	1	109.00	0	0.00	107.50	1	8,780	0.01%
2022/08/26	1.1	111.05	1	113.00	113.00	0.1	8,986	0.00%
2022/08/25	4	113.25	1	114.00	112.00	3	8,989	0.03%
2022/08/24	0	118.00	0	0.00	117.00	0	8,989	0.00%
2022/08/23	1	116.04	2	117.25	117.50	-1	9,067	-0.01%
2022/08/22	2.1	117.01	2	117.75	117.00	0.1	9,174	0.00%
2022/08/19	27	119.39	1	116.00	117.00	26	9,415	0.28%
2022/08/18	2	119.00	0	0.00	119.50	2	9,735	0.02%
2022/08/17	0	118.50	1	119.00	119.00	-1	10,238	-0.01%
2022/08/16	3	119.01	3	120.17	119.00	0	10,639	0.00%
2022/08/15	1	118.03	4.1	119.63	119.50	-3	10,651	-0.03%
2022/08/12	1	116.47	1	117.00	117.50	0	10,695	0.00%
2022/08/11	0	113.50	2	114.25	114.50	-2	10,707	-0.02%
2022/08/10	6.1	113.05	2	112.75	112.50	4.1	10,693	0.04%
2022/08/09	3	117.17	3.1	119.00	119.00	0	10,339	0.00%
2022/08/08	1	118.91	4	118.12	118.00	-3	10,169	-0.03%
2022/08/05	0.1	112.44	0	0.00	112.50	0.1	10,008	0.00%
2022/08/04	1	114.00	1	112.00	113.00	0	9,857	0.00%
2022/08/03	2	114.49	1	115.00	115.00	1	9,804	0.01%
2022/08/02	0	114.00	0	0.00	115.00	0	9,884	0.00%
2022/08/01	1	117.48	1	118.90	115.50	0	9,904	0.00%
2022/07/29	1	117.51	1	117.51	118.00	0	9,828	0.00%
2022/07/28	3.2	116.15	2	114.78	117.00	1.2	9,825	0.01%
2022/07/27	2	115.48	3.1	114.96	116.00	-1.1	9,627	-0.01%
2022/07/26	18	113.91	20.1	112.90	114.00	-2.1	9,545	-0.02%
2022/07/25	2	113.25	5.3	108.62	112.50	-3.3	9,366	-0.04%
2022/07/22	1	104.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	8.1	103.62	8	103.69	105.50	0.1	9,142	0.00%
2022/07/20	2	105.00	1	108.00	105.00	1	9,118	0.01%
2022/07/19	4	103.38	4.1	105.12	105.00	-0.1	9,191	0.00%
2022/07/18	2	101.50	5	103.80	104.00	-3	9,222	-0.03%
2022/07/14	1	98.50	5.3	100.47	101.00	-4.3	9,371	-0.05%
2022/07/13	5	99.00	7	98.00	96.80	-2	9,530	-0.02%
2022/07/12	1	96.20	7	97.10	96.00	-6	9,385	-0.06%
2022/07/11	2	97.80	4.1	97.89	98.40	-2.1	9,361	-0.02%
2022/07/08	3	95.13	10.4	94.95	96.10	-7.4	9,174	-0.08%
2022/07/07	3	83.23	27	86.46	87.40	-24	9,072	-0.26%
2022/07/06	13	83.80	0	0.00	82.60	13	8,964	0.15%
2022/07/05	2.2	86.08	1	84.50	87.20	1.2	9,052	0.01%
2022/07/04	5	86.28	2	86.40	85.30	3	9,143	0.03%
2022/07/01	3	89.16	2	90.90	86.90	1	9,169	0.01%
2022/06/30	16	93.59	16	93.88	93.10	0	9,079	0.00%
2022/06/29	12	97.18	1	97.70	97.10	11	9,182	0.12%
2022/06/28	4	99.18	3	100.57	98.60	1	9,461	0.01%
2022/06/27	1	97.00	22	99.50	99.90	-21	10,427	-0.20%
2022/06/24	2	95.10	2	94.90	95.40	0	10,640	0.00%
2022/06/23	1	93.50	8	94.63	93.90	-7	10,989	-0.06%
2022/06/22	11	95.84	0	0.00	92.60	11	11,371	0.10%
2022/06/21	10.1	95.88	11	97.81	98.10	-0.9	11,436	-0.01%
2022/06/20	14	100.21	13	99.45	98.00	1	11,817	0.01%
2022/06/17	1	103.01	1	104.00	103.00	0	12,397	0.00%
2022/06/16	4	107.50	5	106.30	103.50	-1	12,956	-0.01%
2022/06/15	1	106.00	1	108.50	106.00	0	13,337	0.00%
2022/06/14	0	105.00	2	107.50	108.00	-2	13,563	-0.01%
2022/06/13	3.1	104.14	0	0.00	106.00	3.1	13,810	0.02%
2022/06/10	2.1	104.04	2	105.00	105.00	0.1	14,157	0.00%
2022/06/09	2	105.01	0	0.00	105.00	2	14,408	0.01%
2022/06/08	1	107.00	1	108.00	107.50	0	14,810	0.00%
2022/06/07	7	105.86	5	107.10	108.00	2	15,523	0.01%
2022/06/06	2	110.01	0	0.00	111.00	2	15,767	0.01%
2022/06/02	5	112.60	5	113.00	112.00	0	16,055	0.00%
2022/06/01	1	111.50	1	113.00	112.50	0	16,225	0.00%
2022/05/31	12	113.50	0	0.00	113.00	12	16,439	0.07%
2022/05/30	2	114.25	1	114.50	114.50	1	16,554	0.01%
2022/05/27	2	114.25	5	117.90	113.50	-3	16,680	-0.02%
2022/05/26	11	117.68	3	118.67	117.00	8	16,551	0.05%
2022/05/25	11	116.95	19.2	115.18	118.00	-8.2	16,330	-0.05%
2022/05/24	8.2	112.21	9	114.89	109.00	-0.9	16,110	-0.01%
2022/05/23	5	111.90	3	112.17	112.00	2	16,307	0.01%
2022/05/20	3	110.00	2	111.00	109.50	1	16,605	0.01%
2022/05/19	1	111.00	2	109.50	111.00	-1	16,725	-0.01%
2022/05/18	0	0.00	2.5	108.90	109.00	-2.5	17,036	-0.01%
2022/05/13	0	0.00	5	104.80	105.00	-5	17,601	-0.03%
2022/05/12	2	103.00	0	0.00	102.00	2	17,747	0.01%
2022/05/11	1.5	104.15	0	0.00	103.50	1.5	18,072	0.01%
2022/05/10	3	104.00	7	104.86	105.50	-4	18,149	-0.02%
2022/05/09	2	101.75	0	0.00	101.00	2	18,376	0.01%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	0	0.00	2	109.50	108.00	-2	18,938	-0.01%
2022/05/04	0	0.00	2	106.50	105.00	-2	19,012	-0.01%
2022/05/03	1	106.50	1	108.00	106.00	0	19,277	0.00%
2022/04/29	0	0.00	3	106.17	104.50	-3	19,729	-0.02%
2022/04/28	1	103.50	0	0.00	103.50	1	20,507	0.00%
2022/04/27	1	101.00	1	104.00	104.00	0	21,072	0.00%
2022/04/26	7	105.29	7.1	104.15	103.00	-0.1	21,428	0.00%
2022/04/25	1	104.00	1	103.00	105.00	0	21,669	0.00%
2022/04/22	5.1	108.51	0	0.00	107.00	5.1	21,647	0.02%
2022/04/21	5	113.50	7	110.86	113.50	-2	21,616	-0.01%
2022/04/20	7	107.64	7	108.57	107.50	0	21,379	0.00%
2022/04/19	6	107.17	4	108.13	106.00	2	21,257	0.01%
2022/04/18	1	104.50	3	104.83	103.50	-2	20,999	-0.01%
2022/04/15	9	106.06	4	105.38	104.50	5	20,972	0.02%
2022/04/14	1	108.50	1	108.50	108.00	0	20,931	0.00%
2022/04/13	1	106.00	1	106.00	105.50	0	20,946	0.00%
2022/04/12	2	106.75	0	0.00	105.50	2	20,977	0.01%
2022/04/11	2	106.00	3.4	106.64	106.50	-1.4	20,947	-0.01%
2022/04/08	3	111.33	1	111.50	112.00	2	20,789	0.01%
2022/04/07	1	111.00	1	115.00	111.00	0	20,651	0.00%
2022/04/06	3	113.50	0	0.00	113.00	3	20,526	0.01%
2022/04/01	1	113.50	1	115.50	114.50	0	20,440	0.00%
2022/03/31	5	117.20	5	119.00	116.50	0	20,269	0.00%
2022/03/30	19	122.63	23	122.96	117.00	-4	19,995	-0.02%
2022/03/29	5	118.50	3	117.33	116.50	2	19,004	0.01%
2022/03/28	4	116.25	5	117.90	119.00	-1	18,706	-0.01%
2022/03/25	17.4	113.08	12	115.08	117.00	5.4	18,350	0.03%
2022/03/24	9	113.28	9	112.39	111.50	0	17,934	0.00%
2022/03/23	19	117.21	5	116.60	115.00	14	17,788	0.08%
2022/03/22	15	116.33	21.1	117.05	118.00	-6.1	17,269	-0.04%
2022/03/21	11	110.50	15	112.00	112.50	-4	16,587	-0.02%
2022/03/18	2	106.75	2	110.00	110.00	0	15,987	0.00%
2022/03/17	5	106.60	3	106.50	106.50	2	15,551	0.01%
2022/03/16	3.1	107.92	5	105.70	106.00	-1.9	15,400	-0.01%
2022/03/15	10	108.75	2	111.50	106.00	8	15,788	0.05%
2022/03/14	2	117.50	4	121.75	117.00	-2	15,461	-0.01%
2022/03/11	5	122.30	3	122.17	122.50	2	15,218	0.01%
2022/03/10	23	120.89	19	118.37	119.50	4	14,819	0.03%
2022/03/09	5	109.90	9.4	111.76	116.00	-4.4	14,134	-0.03%
2022/03/08	8.2	107.88	12	108.21	105.50	-3.8	13,742	-0.03%
2022/03/07	6.2	107.37	1	105.50	105.50	5.2	13,508	0.04%
2022/03/04	7	114.64	8	115.56	113.00	-1	13,440	-0.01%
2022/03/03	3	110.33	1.5	110.99	112.00	1.5	13,288	0.01%
2022/03/02	3	110.67	2	108.00	108.50	1	13,178	0.01%
2022/02/25	1	112.00	5	113.40	110.00	-4	13,177	-0.03%
2022/02/24	2	113.25	9	113.17	113.00	-7	13,279	-0.05%
2022/02/23	16	114.31	10	116.10	114.50	6	13,465	0.04%
2022/02/22	3	111.33	3	110.00	110.00	0	13,330	0.00%
2022/02/21	4.1	111.71	2	109.50	110.00	2.1	13,121	0.02%
2022/02/18	5.2	112.07	4	112.63	114.00	1.2	12,934	0.01%
2022/02/17	9	110.33	13.2	112.02	112.50	-4.2	12,625	-0.03%
2022/02/16	0	0.00	3	105.00	103.00	-3	12,365	-0.02%
2022/02/15	2.4	105.13	18	102.72	103.00	-15.6	12,811	-0.12%
2022/02/14	6	105.00	7	106.14	105.50	-1	13,044	-0.01%
2022/02/11	10.1	107.19	7	107.43	106.00	3.1	13,289	0.02%
2022/02/10	1	102.50	3	104.83	104.00	-2	13,683	-0.01%
2022/02/09	20	105.30	6	104.58	106.00	14	13,551	0.10%
2022/02/08	7.6	97.51	10	96.45	101.50	-2.4	13,291	-0.02%
2022/02/07	10	94.61	4	94.78	95.40	6	12,990	0.05%
2022/01/26	1.2	92.48	7	92.41	92.80	-5.8	12,748	-0.05%
2022/01/25	38.1	93.24	31	94.07	92.30	7.1	12,853	0.06%
2022/01/24	35.1	97.49	34	98.82	95.00	1.1	12,721	0.01%
2022/01/21	60	99.64	71	100.90	99.20	-11	12,384	-0.09%
2022/01/20	0	0.00	2	93.70	98.00	-2	11,863	-0.02%
2022/01/19	1	92.40	8	93.58	95.70	-7	11,540	-0.06%
2022/01/18	0	0.00	2	90.20	91.20	-2	11,474	-0.02%
2022/01/17	3	88.37	3	88.40	89.20	0	11,991	0.00%
2022/01/14	2	82.20	0	0.00	83.90	2	13,041	0.02%
2022/01/13	1	86.20	1	86.10	86.10	0	13,178	0.00%
2022/01/11	1	88.10	0	0.00	86.90	1	13,280	0.01%
2022/01/10	1	87.70	2	86.10	87.40	-1	13,273	-0.01%
2022/01/07	4	86.40	0	0.00	86.30	4	13,285	0.03%
2022/01/06	0	0.00	2	89.50	89.50	-2	13,263	-0.02%
2022/01/05	0	0.00	3	89.93	90.20	-3	13,306	-0.02%
2022/01/03	0	0.00	25	89.95	89.00	-25	13,260	-0.19%
2021/12/29	1	89.20	3	88.93	88.70	-2	13,371	-0.01%
2021/12/28	1	88.10	3	88.03	87.70	-2	13,504	-0.01%
2021/12/27	0	0.00	1	88.00	87.50	-1	13,660	-0.01%
2021/12/24	1	87.90	2	87.80	87.70	-1	13,957	-0.01%
2021/12/23	2	87.30	0	0.00	87.00	2	14,098	0.01%
2021/12/21	0	0.00	1	86.30	86.00	-1	14,801	-0.01%
2021/12/20	15	85.26	6	85.70	85.10	9	15,089	0.06%
2021/12/17	7	87.21	0	0.00	86.90	7	15,701	0.04%
2021/12/16	1	88.00	3	88.33	89.20	-2	16,278	-0.01%
2021/12/14	10	86.98	0	0.00	87.00	10	16,959	0.06%
2021/12/13	1	87.30	0	0.00	89.10	1	17,018	0.01%
2021/12/10	6	87.75	6	88.28	87.80	0	16,987	0.00%
2021/12/09	9	89.92	13	92.14	88.70	-4	16,870	-0.02%
2021/12/08	0	0.00	9	88.80	89.30	-9	16,151	-0.06%
2021/12/07	1	87.70	0.3	87.80	87.60	0.7	16,191	0.00%
2021/12/06	0	0.00	3	88.67	89.20	-3	16,177	-0.02%
2021/12/03	0	0.00	11	88.22	87.70	-11	16,217	-0.07%
2021/12/02	0	0.00	1	88.00	86.00	-1	16,447	-0.01%
2021/12/01	14	88.69	8.2	88.78	88.50	5.8	16,551	0.04%
2021/11/30	1	87.80	8	88.41	88.40	-7	16,673	-0.04%
2021/11/29	4	83.45	3	84.97	86.50	1	16,724	0.01%
2021/11/26	5	84.54	2	85.40	85.40	3	16,819	0.02%
2021/11/25	5	85.68	0	0.00	85.80	5	16,717	0.03%
2021/11/24	12	88.25	9	89.53	87.30	3	16,584	0.02%
2021/11/23	10	88.54	6.5	89.60	89.50	3.5	16,358	0.02%
2021/11/22	18	88.17	8	89.80	88.40	10	15,994	0.06%
2021/11/19	11	86.19	21	87.45	87.60	-10	15,509	-0.06%
2021/11/18	2	84.00	9	84.16	83.50	-7	15,085	-0.05%
2021/11/17	0	0.00	1	82.50	82.50	-1	14,939	-0.01%
2021/11/16	6	81.17	10	81.98	82.00	-4	14,907	-0.03%
2021/11/15	9	81.40	2	81.90	81.20	7	14,880	0.05%
2021/11/12	14	82.70	0	0.00	81.50	14	14,743	0.09%
2021/11/11	1	88.70	6	90.77	89.40	-5	14,245	-0.04%
2021/11/10	0	0.00	8	87.34	88.40	-8	14,017	-0.06%
2021/11/09	4	87.23	26	85.43	87.50	-22	13,647	-0.16%
2021/11/08	3	80.17	1	81.20	80.40	2	12,955	0.02%
2021/11/05	4	78.95	6	80.57	80.90	-2	13,030	-0.02%
2021/11/04	4	80.48	4	80.30	80.10	0	13,254	0.00%
2021/11/03	1	80.00	1	81.20	81.30	0	13,560	0.00%
2021/11/02	11	81.38	3	81.53	80.20	8	13,624	0.06%
2021/11/01	3	82.33	1	83.50	82.20	2	13,410	0.01%
2021/10/29	1	81.10	1	82.60	82.90	0	13,341	0.00%
2021/10/28	6	81.95	3	82.20	81.00	3	13,297	0.02%
2021/10/27	7	80.71	0	0.00	82.10	7	13,022	0.05%
2021/10/26	2	81.90	9	81.90	82.10	-7	12,753	-0.05%
2021/10/25	36	85.19	26	83.85	84.30	10	12,388	0.08%
2021/10/22	16	82.73	26	83.33	85.00	-10	11,636	-0.09%
2021/10/21	0	0.00	2	77.55	77.30	-2	10,514	-0.02%
2021/10/20	1	75.20	11	75.22	75.50	-10	10,320	-0.10%
2021/10/19	10	75.60	1	75.60	75.60	9	10,344	0.09%
2021/10/13	3	73.90	2	72.85	71.80	1	10,700	0.01%
2021/10/12	1	73.10	2	73.70	73.00	-1	10,765	-0.01%
2021/10/07	3	76.17	1	75.80	76.50	2	10,886	0.02%
2021/10/05	2	73.50	2	71.80	75.60	0	11,232	0.00%
2021/10/04	0	0.00	4	74.65	73.60	-4	11,267	-0.04%
2021/10/01	19	73.59	37	76.08	73.60	-18	11,609	-0.16%
2021/09/30	4	78.68	4	78.70	79.20	0	11,868	0.00%
2021/09/29	26	79.82	12	79.13	79.00	14	11,895	0.12%
2021/09/28	19	80.48	6	81.00	79.80	13	11,976	0.11%
2021/09/27	3	84.50	6	84.30	84.30	-3	11,730	-0.03%
2021/09/24	15	82.89	23	83.39	83.70	-8	11,591	-0.07%
2021/09/23	18	81.56	32	81.99	83.30	-14	11,156	-0.13%
2021/09/22	7	79.50	14	79.29	79.80	-7	10,860	-0.06%
2021/09/17	3	77.97	26	78.28	78.80	-23	10,794	-0.21%
2021/09/16	2	75.70	2	76.30	76.30	0	10,785	0.00%
2021/09/13	1	75.30	1	75.80	74.30	0	12,616	0.00%
2021/09/10	1	75.30	0	0.00	75.30	1	13,771	0.01%
2021/09/09	0	0.00	2	74.50	75.10	-2	14,436	-0.01%
2021/09/08	0	0.00	6	74.67	73.50	-6	14,454	-0.04%
2021/09/07	13	76.15	9	77.84	76.60	4	14,388	0.03%
2021/09/06	5	76.40	4	76.95	76.40	1	14,153	0.01%
2021/09/03	14	76.50	2	76.20	75.30	12	14,045	0.09%
2021/09/02	0	0.00	4	74.68	74.90	-4	14,085	-0.03%
2021/09/01	1	73.00	2	73.15	73.10	-1	14,587	-0.01%
2021/08/31	0	0.00	2	69.50	69.50	-2	15,460	-0.01%
2021/08/24	0	0.00	2	69.05	69.80	-2	16,100	-0.01%
2021/08/19	1	70.50	0	0.00	69.80	1	16,604	0.01%
2021/08/18	2	67.70	1	69.90	70.70	1	16,603	0.01%
2021/08/16	4	67.55	0	0.00	69.50	4	16,721	0.02%
2021/08/13	2	71.00	0.8	71.10	71.00	1.2	16,674	0.01%
2021/08/12	1	72.50	2	73.10	72.50	-1	16,647	-0.01%
2021/08/11	1	72.10	0	0.00	72.30	1	16,658	0.01%
2021/08/10	9	74.06	0	0.00	73.00	9	16,637	0.05%
2021/08/09	12	78.03	19	78.95	76.80	-7	16,444	-0.04%
2021/08/06	11	79.35	7	77.54	79.40	4	16,208	0.02%
2021/08/05	4	76.53	0	0.00	76.80	4	16,215	0.02%
2021/08/04	0	0.00	3	78.57	77.80	-3	16,376	-0.02%
2021/08/03	3	76.97	3	77.53	77.70	0	16,493	0.00%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/29	2	74.35	0	0.00	74.90	2	16,839	0.01%
2021/07/28	0	0.00	5	74.60	74.80	-5	17,040	-0.03%
2021/07/27	1	75.00	0	0.00	75.10	1	17,077	0.01%
2021/07/26	3	75.70	0	0.00	75.60	3	17,193	0.02%
2021/07/23	1	74.90	0	0.00	74.80	1	17,292	0.01%
2021/07/22	11	75.73	20	76.21	75.00	-9	17,352	-0.05%
2021/07/21	4	76.08	3	76.33	74.60	1	17,580	0.01%
2021/07/20	3	75.63	2	74.65	75.30	1	17,663	0.01%
2021/07/19	5	77.96	2	77.80	77.70	3	17,492	0.02%
2021/07/16	1	79.60	1	80.00	79.30	0	17,445	0.00%
2021/07/15	12	79.84	31	78.91	79.10	-19	17,289	-0.11%
2021/07/14	1	80.20	16	80.25	80.50	-15	17,237	-0.09%
2021/07/13	33	81.18	14	80.81	79.80	19	17,153	0.11%
2021/07/12	7	78.51	1.4	79.14	79.00	5.6	16,887	0.03%
2021/07/09	12	81.03	8	81.90	80.40	4	16,634	0.02%
2021/07/08	43.4	82.69	47	83.23	82.70	-3.6	16,545	-0.02%
2021/07/07	43	81.65	29	81.74	82.10	14	16,131	0.09%
2021/07/06	10	77.68	0	0.00	77.60	10	15,659	0.06%
2021/07/05	9	79.00	1	81.50	79.00	8	15,786	0.05%
2021/07/02	7	78.76	0	0.00	78.70	7	15,915	0.04%
2021/07/01	4	79.58	0	0.00	79.50	4	15,787	0.03%
2021/06/30	3	80.30	5	79.44	80.70	-2	15,668	-0.01%
2021/06/29	7	81.21	5	80.80	81.00	2	15,594	0.01%
2021/06/28	25	81.40	44	81.18	81.10	-19	15,419	-0.12%
2021/06/25	55	80.82	42	80.49	80.70	13	15,092	0.09%
2021/06/24	17	83.39	10.2	83.38	82.30	6.8	14,843	0.05%
2021/06/23	52	81.53	45	81.32	82.00	7	14,480	0.05%
2021/06/22	68.2	83.69	70	84.15	82.00	-1.8	14,077	-0.01%
2021/06/21	9	77.37	23	79.00	82.00	-14	13,136	-0.11%
2021/06/18	8	75.64	32	74.41	77.20	-24	12,122	-0.20%
2021/06/17	12	69.50	0	0.00	70.70	12	11,358	0.11%
2021/06/16	2	70.25	0	0.00	69.90	2	11,289	0.02%
2021/06/15	5	70.18	0	0.00	70.90	5	11,253	0.04%
2021/06/11	6	70.87	0	0.00	70.30	6	11,191	0.05%
2021/06/10	5	71.02	3	71.73	71.60	2	11,122	0.02%
2021/06/09	53	72.82	24	72.44	71.10	29	10,849	0.27%
2021/06/08	11	75.38	20	76.09	75.20	-9	10,195	-0.09%
2021/06/07	3	72.17	3	72.13	72.00	0	9,144	0.00%
2021/06/04	5	70.70	0	0.00	70.30	5	8,890	0.06%
2021/06/03	0	0.00	3	71.97	72.70	-3	8,864	-0.03%
2021/06/02	2	72.00	0	0.00	71.60	2	8,812	0.02%
2021/06/01	1	72.10	1	73.00	72.40	0	8,693	0.00%
2021/05/31	1	72.50	0	0.00	73.40	1	8,592	0.01%
2021/05/28	1	71.40	25	71.37	71.60	-24	8,360	-0.29%
2021/05/27	0	0.00	13.2	70.56	70.30	-13.2	8,232	-0.16%
2021/05/26	3	68.10	4	68.60	68.60	-1	8,139	-0.01%
2021/05/25	0	0.00	3	67.97	68.00	-3	8,104	-0.04%
2021/05/24	0	0.00	2	66.40	66.70	-2	7,970	-0.03%
2021/05/21	5	64.72	5	64.04	64.90	0	7,908	0.00%
2021/05/19	5	61.60	0	0.00	62.20	5	7,825	0.06%
2021/05/18	2	58.70	3	61.53	61.70	-1	7,774	-0.01%
2021/05/17	0	0.00	3	58.87	57.00	-3	7,724	-0.04%
2021/05/14	5	59.96	3	61.13	60.30	2	7,623	0.03%
2021/05/13	0	0.00	2	56.00	58.30	-2	7,523	-0.03%
2021/05/12	5	58.68	1	58.60	57.60	4	7,390	0.05%
2021/05/11	12	65.04	2	67.70	63.80	10	7,200	0.14%
2021/05/10	8	69.13	1	69.20	69.20	7	7,016	0.10%
2021/05/07	5	69.46	7	70.29	69.90	-2	6,945	-0.03%
2021/05/06	23	68.92	0	0.00	69.30	23	6,817	0.34%
2021/05/05	6	70.45	24	70.65	69.20	-18	6,649	-0.27%
2021/05/04	4	65.35	4	65.20	67.60	0	6,458	0.00%
2021/05/03	2	69.35	1	71.50	68.10	1	6,366	0.02%
2021/04/29	3	70.60	0	0.00	71.20	3	6,258	0.05%
2021/04/28	4	69.80	2	71.40	71.70	2	6,246	0.03%
2021/04/27	2	71.15	6	71.47	70.50	-4	6,318	-0.06%
2021/04/26	0	0.00	6	69.80	69.60	-6	6,166	-0.10%
2021/04/22	2	68.20	0	0.00	66.60	2	6,534	0.03%
2021/04/21	5	69.32	0	0.00	69.10	5	7,234	0.07%
2021/04/20	0	0.00	2	69.30	69.90	-2	7,608	-0.03%
2021/04/19	0.1	69.00	0	0.00	69.20	0.1	7,852	0.00%
2021/04/16	0.1	68.56	1	68.40	68.40	-0.9	7,881	-0.01%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	6	68.23	0	0.00	67.80	6	8,175	0.07%
2021/04/13	1	69.70	4	70.18	69.10	-3	8,190	-0.04%
2021/04/12	1	68.50	0	0.00	68.70	1	8,233	0.01%
2021/04/09	13	71.93	7	70.41	69.50	6	8,411	0.07%
2021/04/08	15	72.39	6	72.15	72.40	9	8,130	0.11%
2021/04/07	2	68.35	31	68.84	68.90	-29	7,746	-0.37%
2021/04/06	5	67.50	4	67.70	67.70	1	7,634	0.01%
2021/04/01	20	67.90	23	68.83	67.40	-3	7,628	-0.04%
2021/03/31	13	67.83	2	67.50	68.20	11	7,490	0.15%
2021/03/29	15	66.92	0	0.00	66.50	15	7,363	0.20%
2021/03/26	11	67.17	0	0.00	67.20	11	7,317	0.15%
2021/03/25	0	0.00	3	67.40	67.20	-3	7,256	-0.04%
2021/03/24	0	0.00	10	67.05	66.20	-10	7,234	-0.14%
2021/03/23	13	67.11	5	67.26	67.80	8	7,203	0.11%
2021/03/22	5	65.54	5	65.08	65.50	0	7,134	0.00%
2021/03/19	5	64.40	1	64.40	64.80	4	7,195	0.06%
2021/03/18	1	64.60	2	64.70	65.20	-1	7,232	-0.01%
2021/03/11	11	62.25	2	62.45	63.00	9	7,805	0.12%
2021/03/09	1	61.30	0	0.00	61.40	1	7,927	0.01%
2021/03/08	2	63.50	0	0.00	63.20	2	8,023	0.02%
2021/03/03	1	65.00	0	0.00	65.50	1	8,315	0.01%
2021/03/02	1	65.90	7	67.11	65.60	-6	8,419	-0.07%
2021/02/26	13	67.01	3	67.83	66.40	10	8,549	0.12%
2021/02/24	0	0.00	2	66.85	66.80	-2	8,717	-0.02%
2021/02/22	1	68.40	0	0.00	68.70	1	9,584	0.01%
2021/02/19	0	0.00	1	68.20	68.30	-1	9,872	-0.01%
2021/02/17	1	66.90	0	0.00	66.90	1	10,855	0.01%
2021/02/05	0	0.00	10	64.50	64.40	-10	11,866	-0.08%
2021/02/04	6	64.75	0	0.00	64.30	6	12,974	0.05%
2021/01/29	1	66.70	1	67.00	65.90	0	14,457	0.00%
2021/01/28	1	67.30	0	0.00	66.10	1	14,525	0.01%
2021/01/27	1	68.50	0	0.00	68.80	1	14,495	0.01%
2021/01/25	5	69.20	0	0.00	69.60	5	14,546	0.03%
2021/01/22	3	69.60	0	0.00	70.20	3	14,602	0.02%
2021/01/21	1	70.00	1	70.60	69.30	0	14,671	0.00%
2021/01/20	0	0.00	10	70.03	68.20	-10	14,673	-0.07%
2021/01/19	3	73.37	9	74.27	72.90	-6	14,604	-0.04%
2021/01/18	6	74.23	1	73.70	73.50	5	14,768	0.03%
2021/01/15	11	74.66	0	0.00	74.70	11	14,622	0.08%
2021/01/14	11	74.50	13	75.30	75.50	-2	14,387	-0.01%
2021/01/13	2	70.80	4	71.28	71.00	-2	13,677	-0.01%
2021/01/12	18	68.40	17	68.88	68.10	1	13,374	0.01%
2021/01/11	3	66.83	2	66.75	67.00	1	13,214	0.01%
2021/01/08	4	67.75	0	0.00	67.90	4	13,389	0.03%
2021/01/07	3	65.30	0	0.00	65.40	3	13,648	0.02%
2021/01/06	0	0.00	3	64.40	64.30	-3	14,153	-0.02%
2021/01/05	0	0.00	2	65.45	65.70	-2	14,123	-0.01%
2021/01/04	5	65.50	0	0.00	67.50	5	14,245	0.04%
2020/12/28	3	67.50	0	0.00	66.80	3	14,671	0.02%
2020/12/18	1	67.70	1	67.50	67.40	0	17,535	0.00%
2020/12/16	1	67.00	0	0.00	67.10	1	18,054	0.01%
2020/12/11	1	69.00	0	0.00	69.00	1	18,674	0.01%
2020/12/10	2	68.80	0	0.00	69.00	2	18,797	0.01%
2020/12/09	0	0.00	1	71.30	71.40	-1	18,740	-0.01%
2020/12/08	2	71.95	0	0.00	72.70	2	18,731	0.01%
2020/12/04	1	72.20	0	0.00	71.00	1	18,833	0.01%
2020/12/01	1	72.20	0	0.00	72.50	1	19,539	0.01%
2020/11/30	1	74.20	0	0.00	73.90	1	19,890	0.01%
2020/11/24	0	0.00	1	77.80	76.50	-1	21,732	0.00%
2020/11/20	3	77.87	8	78.25	76.50	-5	22,460	-0.02%
2020/11/19	8	76.68	9	76.69	77.00	-1	22,771	0.00%
2020/11/18	4	75.03	25	75.55	75.60	-21	23,466	-0.09%
2020/11/17	27	74.80	20	74.73	73.90	7	24,136	0.03%
2020/11/16	17	76.28	8	76.76	77.30	9	25,310	0.04%
2020/11/13	34	77.13	20	75.35	74.90	14	25,493	0.05%
2020/11/12	29	72.95	34	73.18	77.00	-5	24,786	-0.02%
2020/11/11	6	70.77	5	70.02	70.00	1	24,383	0.00%
2020/11/10	16	72.06	24	72.44	71.80	-8	25,039	-0.03%
2020/11/09	7	71.56	14	72.37	71.70	-7	25,864	-0.03%
2020/11/06	3	68.20	0	0.00	68.00	3	26,161	0.01%
2020/11/05	0	0.00	4	69.40	69.00	-4	26,226	-0.02%
2020/10/30	1	67.60	0	0.00	67.30	1	27,133	0.00%
2020/10/29	2	66.45	1	66.70	68.00	1	27,175	0.00%
2020/10/27	1	69.80	0	0.00	70.10	1	27,215	0.00%
2020/10/26	6	71.40	14	71.06	70.70	-8	27,195	-0.03%
2020/10/23	8	69.85	1	68.80	69.60	7	27,086	0.03%
2020/10/22	1	67.40	0	0.00	68.00	1	27,254	0.00%
2020/10/20	0	0.00	1	70.35	69.20	-1	27,694	0.00%
2020/10/19	1	69.50	0	0.00	70.40	1	28,158	0.00%
2020/10/16	1	68.70	1	68.60	68.10	0	28,794	0.00%
2020/10/15	3	71.60	5	73.70	70.00	-2	29,137	-0.01%
2020/10/14	9	74.41	3	72.63	74.50	6	28,840	0.02%
2020/10/13	1	69.00	1	69.20	69.90	0	28,733	0.00%
2020/10/12	0	0.00	4	69.03	69.80	-4	29,228	-0.01%
2020/10/08	3	68.20	1	68.30	68.00	2	29,995	0.01%
2020/10/07	5	68.80	6	68.57	69.20	-1	30,206	0.00%
2020/10/06	1	68.80	1	68.50	68.40	0	30,579	0.00%
2020/10/05	1	67.30	3	67.77	68.00	-2	31,163	-0.01%
2020/09/30	3	65.53	3	66.37	67.10	0	31,334	0.00%
2020/09/29	48	66.90	50	65.40	66.40	-2	31,472	-0.01%
2020/09/28	21	65.04	27	65.53	65.00	-6	31,283	-0.02%
2020/09/25	14	66.91	4	66.03	65.20	10	31,030	0.03%
2020/09/24	8	68.50	4	67.90	65.30	4	30,665	0.01%
2020/09/23	10	71.59	6	71.15	71.00	4	30,315	0.01%
2020/09/22	9	69.09	7	69.66	68.70	2	29,766	0.01%
2020/09/21	3	69.23	3	69.53	68.40	0	29,502	0.00%
2020/09/18	5	67.90	11	68.08	67.30	-6	29,308	-0.02%
2020/09/17	8	67.63	7	68.20	67.60	1	29,221	0.00%
2020/09/16	13	65.90	14	66.23	66.40	-1	28,932	0.00%
2020/09/15	2	65.60	10	65.02	65.30	-8	28,897	-0.03%
2020/09/14	1	64.50	0	0.00	64.60	1	28,820	0.00%
2020/09/11	1	62.90	0	0.00	62.50	1	28,735	0.00%
2020/09/10	1	64.80	1	64.90	64.10	0	28,654	0.00%
2020/09/09	2	64.30	1	64.60	64.20	1	28,507	0.00%
2020/09/08	9	64.76	5	64.30	65.00	4	28,407	0.01%
2020/09/07	3	67.00	10	67.41	66.20	-7	28,177	-0.02%
2020/09/04	1	68.10	0	0.00	68.10	1	28,119	0.00%
2020/09/03	6	69.80	1	69.00	67.10	5	27,748	0.02%
2020/09/02	41	67.51	65	67.08	67.80	-24	27,642	-0.09%
2020/09/01	18	67.41	7	67.54	67.20	11	27,412	0.04%
2020/08/31	27	67.54	38	68.26	70.20	-11	27,002	-0.04%
2020/08/28	76	64.76	54	66.27	64.60	22	26,195	0.08%
2020/08/27	40	69.22	34	68.89	67.40	6	25,895	0.02%
2020/08/26	10	68.32	11	67.89	67.70	-1	25,662	0.00%
2020/08/25	60	67.31	63	67.17	68.50	-3	25,463	-0.01%
2020/08/24	57	65.31	70	66.04	64.70	-13	24,705	-0.05%
2020/08/21	47	61.00	46	61.69	63.80	1	24,012	0.00%
2020/08/20	53	61.67	45	61.18	58.50	8	23,083	0.03%
2020/08/19	16	58.50	29	60.94	62.90	-13	21,579	-0.06%
2020/08/18	6	56.47	8	57.18	57.20	-2	20,906	-0.01%
2020/08/17	20	57.83	25	57.61	56.50	-5	20,757	-0.02%
2020/08/14	27	55.63	11	56.40	56.60	16	20,204	0.08%
2020/08/13	24	53.37	16	54.80	55.60	8	19,182	0.04%
2020/08/12	1	47.85	22	49.23	50.60	-21	18,005	-0.12%
2020/08/11	14	46.19	6	46.87	46.05	8	17,380	0.05%
2020/08/10	10	49.69	11	49.47	47.20	-1	17,219	-0.01%
2020/08/06	11	46.52	1	47.10	46.55	10	16,500	0.06%
2020/08/05	1	47.00	2	46.25	47.30	-1	16,438	-0.01%
2020/08/04	0	0.00	1	45.40	45.30	-1	16,386	-0.01%
2020/08/03	2	46.20	10	46.73	45.85	-8	16,611	-0.05%
2020/07/31	21	46.89	12	47.20	47.20	9	16,589	0.05%
2020/07/30	10	46.50	12	46.33	46.25	-2	16,571	-0.01%
2020/07/29	1	46.80	0	0.00	46.20	1	16,763	0.01%
2020/07/28	5	46.88	2	47.33	46.00	3	16,880	0.02%
2020/07/27	7	47.90	5	48.31	47.95	2	16,831	0.01%
2020/07/24	14	49.11	9	49.21	48.55	5	16,843	0.03%
2020/07/23	9	51.87	5	51.62	50.90	4	16,970	0.02%
2020/07/22	4	49.56	17	50.78	52.30	-13	16,677	-0.08%
2020/07/21	12	48.76	12	48.97	48.30	0	16,103	0.00%
2020/07/20	3	46.12	8	46.61	46.90	-5	15,716	-0.03%
2020/07/17	8	46.64	4	46.53	46.45	4	15,672	0.03%
2020/07/16	8	46.78	16	46.70	47.45	-8	15,488	-0.05%
2020/07/15	2	46.38	8	47.23	45.20	-6	15,185	-0.04%
2020/07/14	6	44.62	0	0.00	45.00	6	14,389	0.04%
2020/07/13	15	42.72	5	44.10	45.40	10	14,459	0.07%
2020/07/10	17	43.76	19	44.11	42.00	-2	14,131	-0.01%
2020/07/09	3	42.92	1	43.00	43.15	2	13,294	0.02%
2020/07/08	5	42.51	3	42.45	42.60	2	12,977	0.02%
2020/07/07	3	40.73	3	40.80	40.60	0	12,567	0.00%
2020/07/03	2	40.95	1	41.40	40.85	1	12,477	0.01%
2020/07/02	6	42.27	3	42.32	41.85	3	12,472	0.02%
2020/07/01	2	42.55	4	42.55	42.45	-2	12,266	-0.02%
2020/06/30	0	0.00	1	41.40	41.75	-1	12,036	-0.01%
2020/06/29	4	41.33	4	41.35	40.75	0	11,980	0.00%
2020/06/24	7	41.03	2	41.05	40.95	5	11,969	0.04%
2020/06/23	4	41.68	1	42.00	41.25	3	11,948	0.03%
2020/06/22	2	41.28	1	42.05	41.25	1	11,901	0.01%
2020/06/19	0	0.00	6	41.80	41.35	-6	11,909	-0.05%
2020/06/18	4	41.35	3	41.43	41.40	1	11,970	0.01%
2020/06/17	0	0.00	3	41.15	40.95	-3	12,031	-0.02%
2020/06/16	2	40.35	4	40.35	40.70	-2	12,087	-0.02%
2020/06/15	2	39.60	4	39.89	39.40	-2	12,332	-0.02%
2020/06/12	2	38.70	0	0.00	39.30	2	12,463	0.02%
2020/06/11	2	39.63	6	40.83	39.75	-4	12,588	-0.03%
2020/06/10	1	41.80	1	41.30	41.70	0	12,541	0.00%
2020/06/09	6	41.61	2	42.50	41.00	4	12,650	0.03%
2020/06/08	3	41.05	0	0.00	40.85	3	12,472	0.02%
2020/06/05	0	0.00	2	40.95	40.90	-2	12,897	-0.02%
2020/06/04	1	41.00	3	42.00	40.85	-2	13,067	-0.02%
2020/06/03	2	41.70	7	42.04	42.10	-5	13,037	-0.04%
2020/06/02	7	41.63	16	41.47	41.70	-9	12,930	-0.07%
2020/06/01	5	39.99	49	39.84	40.55	-44	12,683	-0.35%
2020/05/29	6	38.48	27	39.95	39.95	-21	12,475	-0.17%
2020/05/28	10	38.96	59	39.28	38.60	-49	12,399	-0.40%
2020/05/27	20	38.05	0	0.00	37.60	20	12,113	0.17%
2020/05/26	0	0.00	1	38.10	37.90	-1	12,229	-0.01%
2020/05/25	45	36.95	23	37.10	37.55	22	12,468	0.18%
2020/05/22	14	38.55	7	38.32	37.35	7	12,402	0.06%
2020/05/21	59	39.34	1	38.60	39.50	58	12,280	0.47%
2020/05/20	1	37.60	0	0.00	37.80	1	12,207	0.01%
2020/05/19	8	37.15	0	0.00	37.20	8	12,193	0.07%
2020/05/15	2	38.43	0	0.00	38.40	2	12,003	0.02%
2020/05/14	4	40.50	0	0.00	39.15	4	11,890	0.03%
2020/05/12	3	40.68	0	0.00	40.55	3	12,061	0.02%
2020/05/11	2	40.45	31	40.85	40.85	-29	12,049	-0.24%
2020/05/08	9	41.31	1	40.70	40.70	8	11,921	0.07%
2020/05/07	1	41.75	3	41.70	41.95	-2	11,597	-0.02%
2020/05/06	30	42.00	4	41.59	41.50	26	11,546	0.23%
2020/05/05	1	42.05	9	42.24	42.00	-8	11,485	-0.07%
2020/05/04	6	41.18	19	41.75	41.80	-13	11,259	-0.12%
2020/04/30	0	0.00	3	40.83	40.80	-3	11,025	-0.03%
2020/04/29	0	0.00	1	40.50	40.30	-1	10,904	-0.01%
2020/04/28	2	39.98	9	39.81	39.75	-7	10,784	-0.06%
2020/04/27	1	38.35	8	38.55	38.65	-7	10,366	-0.07%
2020/04/24	1	37.55	4	37.28	37.30	-3	10,092	-0.03%
2020/04/23	14	37.35	8	36.73	36.60	6	9,900	0.06%
2020/04/22	0	0.00	3	36.70	36.95	-3	9,717	-0.03%
2020/04/21	9	36.29	0	0.00	35.70	9	9,526	0.09%
2020/04/20	1	37.15	4	36.83	37.50	-3	9,273	-0.03%
2020/04/17	1	36.00	2	35.40	35.25	-1	9,003	-0.01%
2020/04/16	1	36.00	1	35.55	35.10	0	8,806	0.00%
2020/04/13	3	32.48	3	32.37	32.10	0	8,284	0.00%
2020/04/09	4	31.80	0	0.00	31.75	4	8,484	0.05%
2020/04/08	3	32.47	3	32.23	32.50	0	8,949	0.00%
2020/04/07	5	32.86	8	32.84	32.80	-3	8,900	-0.03%
2020/03/31	7	29.96	0	0.00	30.15	7	8,806	0.08%
2020/03/30	0	0.00	1	29.80	29.95	-1	8,808	-0.01%
2020/03/26	6	29.87	0	0.00	30.10	6	8,744	0.07%
2020/03/25	1	29.95	1	29.20	29.55	0	8,716	0.00%
2020/03/24	1	29.30	10	29.47	29.10	-9	8,576	-0.10%
2020/03/23	7	28.74	2	28.50	28.55	5	8,410	0.06%
2020/03/20	5	28.40	6	27.62	28.40	-1	8,459	-0.01%
2020/03/19	6	27.64	1	27.20	25.85	5	8,513	0.06%
2020/03/18	1	27.60	1	28.00	27.50	0	8,237	0.00%
2020/03/17	3	27.37	2	27.48	27.00	1	8,057	0.01%
2020/03/16	1	29.00	2	29.90	28.75	-1	7,850	-0.01%
2020/03/13	1	29.05	0	0.00	30.20	1	7,705	0.01%
2020/03/12	0	0.00	5	33.93	32.20	-5	7,463	-0.07%
2020/03/11	7	35.61	90	36.33	34.50	-83	7,255	-1.14%
2020/03/10	14	34.51	46	34.06	35.15	-32	6,764	-0.47%
2020/03/09	32	33.41	34	34.23	32.45	-2	6,540	-0.03%
2020/03/06	16	33.72	6	34.11	34.45	10	6,403	0.16%
2020/03/05	27	33.84	14	33.83	34.10	13	6,383	0.20%
2020/03/04	45	32.83	19	32.97	32.95	26	6,317	0.41%
2020/03/03	18	33.31	8	33.43	33.00	10	6,295	0.16%
2020/03/02	30	32.51	25	32.77	32.55	5	6,250	0.08%
2020/02/27	73	33.54	9	33.12	33.00	64	6,202	1.03%
2020/02/26	16	33.32	38	34.69	34.80	-22	6,050	-0.36%
2020/02/25	26	33.23	2	33.48	33.60	24	5,733	0.42%
2020/02/24	0	0.00	1	32.75	33.00	-1	5,674	-0.02%
2020/02/21	0	0.00	2	33.63	33.80	-2	5,650	-0.04%
2020/02/14	5	35.10	0	0.00	34.95	5	5,613	0.09%
2020/02/13	4	35.85	2	35.55	35.00	2	5,576	0.04%
2020/02/11	0	0.00	1	33.45	33.55	-1	5,358	-0.02%
2020/02/07	0	0.00	3	33.15	33.05	-3	5,485	-0.05%
2020/02/05	1	33.65	0	0.00	33.75	1	5,462	0.02%
2020/02/04	5	33.20	0	0.00	34.00	5	5,462	0.09%
2020/02/03	0	0.00	2	31.85	32.45	-2	5,470	-0.04%
2020/01/31	0	0.00	19	34.04	34.15	-19	5,387	-0.35%
2020/01/30	2	36.13	1	36.50	36.00	1	5,441	0.02%
2020/01/20	0	0.00	1	40.00	40.00	-1	5,421	-0.02%
2020/01/17	20	39.96	0	0.00	39.75	20	5,642	0.35%
2020/01/16	5	40.15	1	40.00	40.00	4	5,792	0.07%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/10	0	0.00	5	39.30	39.15	-5	6,470	-0.08%
2020/01/09	0	0.00	1	39.50	39.40	-1	6,519	-0.02%
2020/01/06	1	40.05	0	0.00	39.90	1	7,035	0.01%
2020/01/03	7	42.73	9	41.76	41.25	-2	7,078	-0.03%
2020/01/02	8	43.02	14	43.08	42.75	-6	7,238	-0.08%
2019/12/31	5	41.95	0	0.00	41.65	5	7,322	0.07%
2019/12/30	2	40.95	1	41.00	41.00	1	7,451	0.01%
2019/12/27	2	41.68	0	0.00	41.35	2	7,669	0.03%
2019/12/26	2	42.15	0	0.00	42.00	2	7,832	0.03%
2019/12/25	0	0.00	1	41.60	41.70	-1	7,730	-0.01%
2019/12/24	6	41.63	0	0.00	41.65	6	7,883	0.08%
2019/12/23	1	41.25	0	0.00	41.25	1	7,908	0.01%
2019/12/20	3	41.40	3	41.38	41.15	0	7,907	0.00%
2019/12/19	0	0.00	1	40.35	40.80	-1	7,920	-0.01%
2019/12/18	1	40.35	0	0.00	40.20	1	7,939	0.01%
2019/12/17	5	41.45	0	0.00	40.50	5	8,126	0.06%
2019/12/11	0	0.00	1	40.15	40.00	-1	8,393	-0.01%
2019/12/09	0	0.00	2	40.40	40.30	-2	8,590	-0.02%
2019/12/03	0	0.00	10.2	39.35	39.50	-10.2	9,121	-0.11%
2019/12/02	2	38.75	0	0.00	39.00	2	9,258	0.02%
2019/11/21	0	0.00	1	39.90	40.05	-1	10,597	-0.01%
2019/11/18	0	0.00	5	40.65	40.50	-5	12,219	-0.04%
2019/11/15	10	41.30	5	40.95	40.95	5	12,525	0.04%
2019/11/14	2	40.15	0	0.00	40.10	2	12,677	0.02%
2019/11/12	1	40.50	5	40.95	41.05	-4	13,248	-0.03%
2019/11/08	0	0.00	1	41.25	41.55	-1	14,430	-0.01%
2019/11/07	1	41.15	7	41.15	41.05	-6	14,941	-0.04%
2019/11/06	2	42.43	1	43.00	42.00	1	15,631	0.01%
2019/11/05	6	42.62	10	42.75	42.75	-4	15,919	-0.03%
2019/11/04	3	42.27	4	42.04	41.75	-1	16,127	-0.01%
2019/11/01	5	41.10	0	0.00	41.55	5	16,260	0.03%
2019/10/30	0	0.00	1	42.45	42.55	-1	17,041	-0.01%
2019/10/29	2	42.28	7	42.32	41.95	-5	17,608	-0.03%
2019/10/28	0	0.00	1	43.50	43.10	-1	18,339	-0.01%
2019/10/25	4	44.09	5	44.47	43.35	-1	18,774	-0.01%
2019/10/24	5	44.10	5	44.10	44.10	0	18,821	0.00%
2019/10/23	2	43.95	7	43.78	43.00	-5	19,290	-0.03%
2019/10/22	12	43.83	6	43.76	43.70	6	20,332	0.03%
2019/10/21	1	42.85	1	43.30	43.15	0	20,961	0.00%
2019/10/18	4	43.53	5	43.36	43.30	-1	21,070	0.00%
2019/10/17	3	43.08	6	42.96	43.05	-3	21,110	-0.01%
2019/10/16	5	43.31	4	43.11	42.75	1	21,209	0.00%
2019/10/15	2	43.15	1	43.10	42.65	1	21,148	0.00%
2019/10/14	3	42.98	33	43.07	42.90	-30	21,185	-0.14%
2019/10/09	6	42.43	14	42.57	42.65	-8	21,276	-0.04%
2019/10/08	14	42.93	11	42.49	42.40	3	21,402	0.01%
2019/10/07	3	43.20	7	43.64	42.45	-4	21,383	-0.02%
2019/10/04	0	0.00	3	41.73	41.85	-3	20,979	-0.01%
2019/10/03	5	41.66	8	40.91	41.90	-3	21,015	-0.01%
2019/10/02	13	40.31	6	40.98	41.10	7	21,005	0.03%
2019/10/01	0	0.00	1	39.00	39.00	-1	21,123	0.00%
2019/09/27	4	38.29	1	38.80	38.00	3	21,298	0.01%
2019/09/26	1	39.45	8	39.70	39.40	-7	21,422	-0.03%
2019/09/25	20	40.45	0	0.00	40.55	20	21,920	0.09%
2019/09/24	2	41.85	2	41.75	41.10	0	22,596	0.00%
2019/09/23	1	41.65	0	0.00	41.45	1	22,695	0.00%
2019/09/20	6	41.54	0	0.00	41.45	6	22,956	0.03%
2019/09/19	1	40.70	8	40.79	40.80	-7	23,402	-0.03%
2019/09/18	2	41.03	11	40.98	40.85	-9	23,695	-0.04%
2019/09/17	33	41.16	20	41.12	40.70	13	23,761	0.05%
2019/09/16	4	42.63	1	42.70	42.55	3	23,913	0.01%
2019/09/11	6	42.37	0	0.00	42.45	6	25,611	0.02%
2019/09/10	3	42.45	0	0.00	42.00	3	25,918	0.01%
2019/09/09	5	43.45	2	43.18	42.65	3	25,965	0.01%
2019/09/06	8	43.30	14	43.12	43.25	-6	25,997	-0.02%
2019/09/05	3	42.35	1	42.30	42.30	2	25,903	0.01%
2019/09/04	1	41.65	15	41.50	42.15	-14	25,949	-0.05%
2019/09/03	1	41.40	1	41.30	41.30	0	26,333	0.00%
2019/09/02	0	0.00	2	41.60	42.45	-2	26,674	-0.01%
2019/08/30	16	42.38	5	42.30	42.20	11	26,552	0.04%
2019/08/29	1	43.00	2	43.08	43.05	-1	26,357	0.00%
2019/08/28	2	43.20	9	43.31	42.90	-7	26,289	-0.03%
2019/08/27	20	44.01	17	44.72	43.70	3	26,151	0.01%
2019/08/26	8	43.93	2	43.93	44.00	6	26,124	0.02%
2019/08/23	13	45.37	11	45.20	44.90	2	26,066	0.01%
2019/08/22	46	45.78	25	45.70	44.85	21	25,859	0.08%
2019/08/21	2	42.95	3	43.32	44.55	-1	25,391	0.00%
2019/08/20	18	43.88	27	43.85	42.80	-9	25,310	-0.04%
2019/08/19	3	43.78	2	43.60	43.55	1	25,354	0.00%
2019/08/16	29	43.47	20	43.54	43.45	9	25,543	0.04%
2019/08/15	1	42.75	0	0.00	42.90	1	25,530	0.00%
2019/08/14	3	44.43	8	44.01	43.75	-5	25,824	-0.02%
2019/08/13	6	43.12	10	42.99	43.70	-4	25,797	-0.02%
2019/08/12	7	42.64	9	42.64	42.40	-2	25,834	-0.01%
2019/08/08	5	41.36	9	41.78	42.30	-4	25,657	-0.02%
2019/08/07	11	39.61	6	40.05	39.20	5	25,226	0.02%
2019/08/06	0	0.00	1	39.25	39.05	-1	25,345	0.00%
2019/08/05	7	39.25	5	38.95	38.90	2	25,307	0.01%
2019/08/02	4	39.51	5	39.76	39.10	-1	25,515	0.00%
2019/08/01	14	40.35	15	40.48	40.80	-1	25,667	0.00%
2019/07/31	28	40.16	28	39.77	40.60	0	25,540	0.00%
2019/07/30	31	42.53	24	42.23	40.95	7	25,754	0.03%
2019/07/29	25	46.14	24	46.32	45.45	1	25,319	0.00%
2019/07/26	6	45.33	0	0.00	45.30	6	25,442	0.02%
2019/07/25	9	46.15	9	46.24	45.70	0	25,583	0.00%
2019/07/24	13	44.83	54	45.55	46.90	-41	25,527	-0.16%
2019/07/23	13	43.47	28	43.59	43.20	-15	24,542	-0.06%
2019/07/22	5	41.35	5	41.01	41.40	0	23,868	0.00%
2019/07/19	15	40.60	15	40.83	40.25	0	23,885	0.00%
2019/07/18	54	40.07	53	40.32	39.85	1	23,960	0.00%
2019/07/17	25	40.46	23	40.59	40.80	2	24,172	0.01%
2019/07/16	26	41.60	40	41.85	41.05	-14	24,273	-0.06%
2019/07/15	37	41.64	21	41.59	41.90	16	25,003	0.06%
2019/07/12	11	41.63	9	42.00	41.00	2	25,090	0.01%
2019/07/11	69	41.19	73	41.25	41.45	-4	25,498	-0.02%
2019/07/10	3	40.25	8	40.58	40.80	-5	25,661	-0.02%
2019/07/09	47	39.56	38	39.53	39.90	9	26,240	0.03%
2019/07/08	34	40.06	40	40.34	40.20	-6	26,796	-0.02%
2019/07/05	53	41.11	45	41.49	40.55	8	26,878	0.03%
2019/07/04	34	41.14	46	41.33	41.15	-12	26,671	-0.04%
2019/07/03	11	41.25	12	41.11	41.00	-1	26,902	0.00%
2019/07/02	11	42.64	14	42.80	42.80	-3	26,904	-0.01%
2019/07/01	3	41.12	47	41.70	42.25	-44	26,499	-0.17%
2019/06/28	7	38.76	6	38.62	38.45	1	26,440	0.00%
2019/06/27	22	38.66	13	38.60	38.50	9	26,382	0.03%
2019/06/26	39	37.13	26	37.51	38.95	13	26,184	0.05%
2019/06/25	11	39.01	8	38.72	38.10	3	25,692	0.01%
2019/06/24	1	38.60	3	38.50	38.90	-2	25,466	-0.01%
2019/06/21	46	39.12	14	38.97	38.00	32	25,449	0.13%
2019/06/20	25	38.14	50	38.64	39.00	-25	25,223	-0.10%
2019/06/19	53	36.77	45.2	37.36	37.90	7.8	25,180	0.03%
2019/06/18	26	36.11	16	36.12	35.35	10	24,982	0.04%
2019/06/17	6	35.17	5	35.35	35.60	1	24,647	0.00%
2019/06/14	1	35.50	3	35.88	35.10	-2	24,735	-0.01%
2019/06/13	1	35.65	1	35.50	35.95	0	24,689	0.00%
2019/06/12	2	35.48	6	35.35	35.55	-4	24,771	-0.02%
2019/06/11	12	35.96	12	36.28	36.15	0	24,897	0.00%
2019/06/10	16	35.27	12	35.39	35.90	4	24,438	0.02%
2019/06/06	5	32.25	5	32.20	32.80	0	24,129	0.00%
2019/06/05	2	33.03	0	0.00	32.30	2	24,125	0.01%
2019/06/04	3	32.70	2	33.20	32.45	1	24,182	0.00%
2019/06/03	2	32.80	0	0.00	32.70	2	24,303	0.01%
2019/05/31	1	32.95	14	33.50	33.60	-13	24,420	-0.05%
2019/05/30	9	32.67	2	32.65	32.55	7	24,453	0.03%
2019/05/29	1	31.80	1	31.95	32.30	0	24,765	0.00%
2019/05/28	6	32.93	0	0.00	32.60	6	25,141	0.02%
2019/05/27	13	32.00	9	32.03	32.50	4	25,170	0.02%
2019/05/24	39	33.67	30	33.26	32.20	9	25,386	0.04%
2019/05/23	38	32.87	14	32.84	32.95	24	25,066	0.10%
2019/05/22	20	34.91	25	34.66	34.25	-5	24,779	-0.02%
2019/05/21	21	34.79	32	35.19	35.60	-11	24,518	-0.04%
2019/05/20	18.2	35.36	12	35.38	34.35	6.2	24,024	0.03%
2019/05/17	11	38.08	7	38.13	36.00	4	23,691	0.02%
2019/05/16	7	40.74	5	40.33	39.70	2	23,149	0.01%
2019/05/15	9	42.52	13	42.24	41.95	-4	22,880	-0.02%
2019/05/14	15	40.88	11.2	41.62	42.50	3.8	22,821	0.02%
2019/05/13	3	40.93	6	40.88	40.10	-3	22,711	-0.01%
2019/05/10	14	40.61	10	40.69	40.80	4	22,735	0.02%
2019/05/09	24	40.79	17	40.58	40.00	7	22,433	0.03%
2019/05/08	5	42.57	0	0.00	42.65	5	21,888	0.02%
2019/05/07	25	44.64	21	45.49	42.85	4	21,520	0.02%
2019/05/06	22	43.79	10	43.81	44.40	12	20,771	0.06%
2019/05/03	6	44.18	29	44.31	44.05	-23	20,311	-0.11%
2019/05/02	3	42.67	27	43.00	42.85	-24	19,694	-0.12%
2019/04/30	12	41.81	15	41.97	42.80	-3	19,425	-0.02%
2019/04/29	3	40.00	3	39.63	40.00	0	18,879	0.00%
2019/04/26	10	40.68	10	40.28	39.80	0	18,621	0.00%
2019/04/25	6	40.48	7	40.69	41.20	-1	18,384	-0.01%
2019/04/24	5	40.99	3	41.07	40.70	2	18,213	0.01%
2019/04/23	9	41.38	8	40.26	40.30	1	17,968	0.01%
2019/04/22	2	41.48	4	41.98	41.75	-2	17,814	-0.01%
2019/04/19	52	42.84	30	43.37	42.00	22	17,647	0.12%
2019/04/18	4	42.74	2	42.95	42.80	2	16,714	0.01%
2019/04/17	21	43.41	30	43.53	43.25	-9	16,338	-0.06%
2019/04/16	12	41.42	6	41.26	41.50	6	15,775	0.04%
2019/04/15	16	41.74	25	41.98	42.90	-9	15,316	-0.06%
2019/04/12	7	39.54	14	39.34	39.15	-7	14,558	-0.05%
2019/04/11	0	0.00	4	37.30	37.00	-4	13,796	-0.03%
2019/04/10	1	36.10	2	35.90	35.80	-1	13,578	-0.01%
2019/04/09	5	37.83	6	37.56	36.00	-1	13,459	-0.01%
2019/04/08	11	36.09	15	36.58	36.70	-4	13,052	-0.03%
2019/04/03	0	0.00	1	36.10	35.70	-1	12,792	-0.01%
2019/04/02	25	36.24	24	36.45	35.50	1	12,819	0.01%
2019/04/01	0	0.00	10	34.50	34.95	-10	12,422	-0.08%
2019/03/29	12	34.26	4	34.29	34.20	8	12,350	0.06%
2019/03/28	3	34.35	2	34.05	34.55	1	12,263	0.01%
2019/03/27	5	35.35	5	34.60	34.65	0	12,117	0.00%
2019/03/26	1	34.70	1	35.10	34.40	0	12,030	0.00%
2019/03/25	1	35.35	0	0.00	35.20	1	11,929	0.01%
2019/03/22	18	36.28	80	35.95	35.20	-62	11,773	-0.53%
2019/03/21	86	34.65	137	35.01	36.45	-51	11,187	-0.46%	大賣/
2019/03/20	12	33.28	56	32.98	33.15	-44	10,221	-0.43%
2019/03/19	76	33.21	118	33.21	32.60	-42	10,131	-0.41%	大賣/
2019/03/18	25	32.36	23	32.30	32.80	2	9,959	0.02%
2019/03/15	90	32.51	26	32.89	32.00	64	9,958	0.64%
2019/03/14	73	33.63	32	33.63	33.35	41	9,769	0.42%
2019/03/13	115	32.53	20	32.75	32.90	95	9,497	1.00%	大買/
2019/03/12	5	32.30	20	32.88	32.35	-15	9,430	-0.16%
2019/03/11	0	0.00	5	32.38	32.75	-5	9,247	-0.05%
2019/03/08	20	32.55	0	0.00	32.40	20	9,305	0.21%
2019/03/07	3	32.37	12	32.45	31.70	-9	9,212	-0.10%
2019/03/06	5	33.30	5	32.50	32.55	0	9,038	0.00%
2019/03/05	15	32.94	2	32.70	32.50	13	8,940	0.15%
2019/03/04	3	34.42	0	0.00	34.60	3	8,668	0.03%
2019/02/27	7	33.41	10	33.54	33.65	-3	8,208	-0.04%
2019/02/26	4	32.90	2	32.93	32.65	2	7,623	0.03%
2019/02/25	5	30.50	18	31.38	32.60	-13	7,160	-0.18%
2019/02/22	7	29.69	0	0.00	29.65	7	6,641	0.11%
2019/02/20	2	29.90	0	0.00	29.85	2	6,526	0.03%
2019/02/19	0	0.00	8	29.93	30.10	-8	6,514	-0.12%
2019/02/18	15	30.15	16	30.02	30.35	-1	6,402	-0.02%
2019/02/15	1	29.00	4	28.81	28.95	-3	6,161	-0.05%
2019/02/14	5	28.81	2	28.70	28.70	3	6,005	0.05%
2019/02/13	8	28.69	20	28.86	29.10	-12	5,835	-0.21%
2019/02/12	45	27.28	47	27.63	27.70	-2	5,516	-0.04%
2019/02/11	0	0.00	5	25.80	26.95	-5	5,120	-0.10%
2019/01/30	445	25.49	467	25.20	25.05	-22	4,825	-0.46%	大買/大賣/
2019/01/29	34	24.96	4	24.96	24.95	30	4,714	0.64%
2019/01/28	7	24.84	0	0.00	24.80	7	4,675	0.15%
2019/01/25	1	25.40	1	25.60	25.05	0	4,631	0.00%
2019/01/24	3	25.40	0	0.00	25.40	3	4,551	0.07%
2019/01/23	0	0.00	4	25.20	25.35	-4	4,549	-0.09%
2019/01/22	6	25.85	0	0.00	25.20	6	4,570	0.13%
2019/01/21	1	25.95	2	26.03	26.10	-1	4,428	-0.02%
2019/01/17	1	25.35	1	25.50	25.50	0	4,385	0.00%
2019/01/16	0	0.00	1	25.55	25.55	-1	4,362	-0.02%
2019/01/15	3	25.83	4	25.90	25.70	-1	4,331	-0.02%
2019/01/14	8	26.64	5	26.36	26.20	3	4,274	0.07%
2019/01/11	2	25.83	3	26.00	26.40	-1	4,041	-0.02%
2019/01/10	1	25.60	1	25.90	25.75	0	3,931	0.00%
2019/01/09	2	25.50	3	25.58	25.60	-1	3,900	-0.03%
2019/01/08	5	25.60	4	25.49	25.75	1	3,825	0.03%
2019/01/07	0	0.00	1	24.85	25.10	-1	3,713	-0.03%
2019/01/04	2	24.00	2	24.25	24.20	0	3,713	0.00%
2019/01/03	3	25.20	3	25.38	24.95	0	3,699	0.00%
2019/01/02	2	25.60	0	0.00	25.65	2	3,744	0.05%
2018/12/27	0	0.00	3	25.08	24.75	-3	3,635	-0.08%
2018/12/24	4	25.85	2	26.10	26.30	2	3,306	0.06%
2018/12/22	1	24.70	0	0.00	25.15	1	3,061	0.03%
2018/12/21	1	23.70	0	0.00	24.10	1	3,010	0.03%
2018/12/19	0	0.00	3	24.72	24.25	-3	3,053	-0.10%
2018/12/18	3	24.05	0	0.00	24.30	3	3,002	0.10%
2018/12/17	3	25.07	0	0.00	24.75	3	2,934	0.10%
2018/12/11	0	0.00	1	24.30	24.10	-1	2,677	-0.04%
2018/12/10	3	24.30	3	24.10	24.55	0	2,628	0.00%
2018/12/06	20	23.80	20	23.35	23.35	0	2,449	0.00%
2018/12/05	1	24.10	0	0.00	24.50	1	2,391	0.04%
2018/11/30	1	23.35	1	23.20	23.25	0	2,190	0.00%
2018/11/28	2	22.35	0	0.00	22.50	2	2,059	0.10%
2018/11/22	0	0.00	1	22.05	21.60	-1	2,481	-0.04%
2018/11/19	1	22.60	4	22.15	22.80	-3	2,428	-0.12%
2018/11/16	4	22.35	0	0.00	21.90	4	2,370	0.17%
2018/11/02	0	0.00	10	21.60	21.40	-10	2,549	-0.39%
2018/10/30	15	20.75	5	20.60	20.60	10	2,544	0.39%
2018/10/29	5	20.15	5	20.45	20.45	0	2,508	0.00%
2018/10/17	5	22.30	5	22.39	22.35	0	2,703	0.00%
2018/10/11	2	22.95	11	23.00	22.95	-9	2,724	-0.33%
2018/10/09	0	0.00	10	25.43	25.45	-10	2,708	-0.37%
2018/10/02	10	28.05	0	0.00	27.95	10	2,632	0.38%
2018/10/01	2	27.90	2	27.88	28.05	0	2,591	0.00%
2018/09/28	0	0.00	4	27.20	27.25	-4	2,561	-0.16%
2018/09/20	0	0.00	3	27.85	27.75	-3	2,410	-0.12%
2018/09/12	0	0.00	3	27.65	27.60	-3	2,485	-0.12%
2018/09/11	3	27.45	0	0.00	27.60	3	2,653	0.11%
2018/09/07	4	27.65	0	0.00	27.70	4	2,691	0.15%
2018/09/06	2	28.25	0	0.00	28.25	2	2,696	0.07%
2018/09/04	2	28.65	0	0.00	28.85	2	2,835	0.07%
2018/09/03	2	29.43	6	29.53	28.60	-4	2,875	-0.14%
2018/08/29	2	28.25	0	0.00	28.40	2	2,701	0.07%
2018/08/13	1	27.60	0	0.00	27.70	1	3,268	0.03%
2018/08/07	4	28.83	2	28.75	28.75	2	3,101	0.06%
2018/08/03	0	0.00	1	28.70	28.70	-1	3,124	-0.03%
2018/08/02	0	0.00	5	29.02	28.55	-5	3,210	-0.16%
2018/08/01	20	29.47	5	29.30	29.30	15	3,200	0.47%
2018/07/30	0	0.00	5	28.70	28.50	-5	3,174	-0.16%
2018/07/27	5	29.10	0	0.00	29.00	5	3,150	0.16%
2018/07/18	5	28.21	2	28.35	28.25	3	3,068	0.10%
2018/07/06	2	26.90	0	0.00	27.00	2	2,981	0.07%
2018/07/03	2	27.60	0	0.00	27.60	2	2,968	0.07%
2018/06/27	5	28.90	0	0.00	28.65	5	3,023	0.17%
2018/06/26	0	0.00	1	28.85	29.00	-1	3,000	-0.03%
2018/06/21	1	29.80	0	0.00	30.35	1	2,983	0.03%
2018/06/14	2	30.45	0	0.00	30.60	2	2,873	0.07%
2018/06/12	2	31.25	0	0.00	31.35	2	2,876	0.07%
2018/06/11	1	31.20	0	0.00	31.20	1	2,812	0.04%
2018/06/08	9	32.09	13	32.02	31.65	-4	2,811	-0.14%
2018/06/07	4	31.50	0	0.00	31.35	4	2,678	0.15%
2018/06/06	5	31.34	0	0.00	31.40	5	2,640	0.19%
2018/06/04	0	0.00	8	32.25	31.65	-8	2,549	-0.31%
2018/05/31	1	28.90	0	0.00	28.85	1	2,139	0.05%
2018/05/25	0	0.00	3	29.75	29.50	-3	2,242	-0.13%
2018/05/15	0	0.00	10	27.83	27.60	-10	2,385	-0.42%
2018/05/14	0	0.00	20	27.80	27.95	-20	2,503	-0.80%
2018/05/11	21	27.98	0	0.00	27.75	21	2,518	0.83%
2018/05/10	2	28.55	0	0.00	28.50	2	2,502	0.08%
2018/05/08	0	0.00	5	28.50	28.20	-5	2,506	-0.20%
2018/05/07	3	27.90	3	27.95	28.00	0	2,537	0.00%
2018/04/30	5	27.00	0	0.00	27.05	5	2,888	0.17%
2018/04/23	0	0.00	10	27.35	27.30	-10	2,950	-0.34%
2018/04/19	5	28.00	0	0.00	28.00	5	3,007	0.17%
2018/03/30	21	30.34	8	30.41	29.90	13	4,279	0.30%
2018/03/23	0	29.20	0	0.00	29.00	0	4,671	0.00%
2018/03/08	0	0.00	5	29.70	29.70	-5	6,287	-0.08%
2018/03/01	0	0.00	2	29.30	30.05	-2	9,335	-0.02%
2018/02/27	9	30.08	2	30.25	29.55	7	9,780	0.07%
2018/02/26	2	29.45	0	0.00	29.25	2	10,582	0.02%
2018/02/23	22	29.36	20	29.59	29.70	2	11,142	0.02%
2018/02/09	0	0.00	15	25.80	26.60	-15	11,170	-0.13%
2018/02/01	5	30.79	2	31.20	30.55	3	11,193	0.03%
2018/01/31	4	30.88	0	0.00	30.95	4	11,212	0.04%
2018/01/30	0	0.00	2	30.60	30.20	-2	11,213	-0.02%
2018/01/29	0	0.00	0.3	30.90	30.90	-0.3	11,289	0.00%
2018/01/26	3	31.82	1	32.35	31.60	2	11,299	0.02%
2018/01/18	0	0.00	2	30.30	30.30	-2	11,552	-0.02%
2018/01/16	2	31.25	0	0.00	30.95	2	11,591	0.02%
2018/01/15	1	30.85	0	0.00	31.00	1	11,592	0.01%
2018/01/10	3	31.05	0	0.00	30.20	3	11,766	0.03%
2018/01/08	1	31.25	0	0.00	31.00	1	11,802	0.01%
2018/01/04	3	32.20	5	32.30	32.20	-2	11,692	-0.02%
2018/01/03	3	33.20	7	33.05	32.55	-4	11,661	-0.03%
2018/01/02	7	33.50	0	0.00	33.50	7	11,490	0.06%