奇鋐 (3017)-元富-吉利券商分點個股進出

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
620
漲跌
▼14
漲幅
-2.21%
成交量
22,699張
產業
上市電腦週邊類股
1331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－元富-吉利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	647.96	4	634.75	620.00	1	17,079	0.01%
2024/04/24	0	0.00	2	620.00	634.00	-2	16,953	-0.01%
2024/04/23	2	590.50	3	582.33	577.00	-1	17,056	-0.01%
2024/04/22	6	584.00	2.4	581.20	567.00	3.6	16,992	0.02%
2024/04/19	11.3	641.03	6.1	641.90	630.00	5.2	16,950	0.03%
2024/04/18	4.1	661.76	20	668.95	680.00	-15.9	16,936	-0.09%
2024/04/17	11.9	637.71	10	620.00	638.00	1.9	16,835	0.01%
2024/04/16	3	595.00	3.1	602.88	606.00	-0.1	16,828	0.00%
2024/04/15	0	626.67	0	628.00	616.00	0	16,832	0.00%
2024/04/12	2	614.90	1	627.00	628.00	1	16,897	0.01%
2024/04/10	0	0.00	1	581.00	555.00	-1	16,608	-0.01%
2024/04/09	2	581.00	2	576.50	577.00	0	16,586	0.00%
2024/04/08	1	585.00	1	579.00	570.00	0	16,528	0.00%
2024/04/03	2.1	555.71	2	545.00	546.00	0.1	16,589	0.00%
2024/04/02	1	533.00	0	0.00	533.00	1	16,497	0.01%
2024/04/01	1	560.00	1	554.00	554.00	0	16,476	0.00%
2024/03/29	1	544.00	0	0.00	546.00	1	16,382	0.01%
2024/03/28	5	526.50	5	533.00	542.00	0	16,272	0.00%
2024/03/27	1	538.00	5	539.20	534.00	-4	16,176	-0.02%
2024/03/26	1.1	561.55	1	567.45	541.00	0.1	16,093	0.00%
2024/03/25	0	0.00	1	584.00	583.00	-1	15,929	-0.01%
2024/03/21	1	593.00	3	580.67	585.00	-2	15,767	-0.01%
2024/03/20	2	572.50	1	572.00	567.00	1	15,677	0.01%
2024/03/19	6	597.33	2	587.50	569.00	4	15,465	0.03%
2024/03/18	7	617.14	7	615.43	623.00	0	15,226	0.00%
2024/03/15	5	575.60	21	573.24	599.00	-16	15,013	-0.11%
2024/03/14	22	564.27	1	570.87	556.00	21	14,674	0.14%
2024/03/13	7	649.57	5	634.40	617.00	2	14,414	0.01%
2024/03/12	5	612.00	5.1	625.76	643.00	-0.1	13,964	0.00%
2024/03/11	17	597.24	16	594.50	585.00	1	13,651	0.01%
2024/03/08	8	591.00	8	596.87	574.00	0	13,426	0.00%
2024/03/07	25	604.80	12	617.74	599.00	13	13,269	0.10%
2024/03/06	6	606.77	5	624.40	630.00	1	12,946	0.01%
2024/03/05	5	565.69	4.1	563.68	585.00	0.9	12,713	0.01%
2024/03/04	3	554.67	3	557.67	554.00	0	12,560	0.00%
2024/03/01	6	544.67	7	541.57	539.00	-1	12,472	-0.01%
2024/02/29	15	530.60	16	509.27	532.00	-1	12,399	-0.01%
2024/02/27	2.1	508.28	2	511.00	508.00	0.1	12,167	0.00%
2024/02/26	1	497.00	0	0.00	500.00	1	12,143	0.01%
2024/02/23	0	0.00	10	511.00	498.50	-10	12,107	-0.08%
2024/02/22	2	530.00	0	0.00	520.00	2	12,045	0.02%
2024/02/21	0	0.00	0	495.50	495.00	0	12,019	0.00%
2024/02/20	0	470.67	0	0.00	483.00	0	11,975	0.00%
2024/02/19	12	491.17	1.1	488.55	486.00	11	11,954	0.09%
2024/02/15	0	0.00	0	528.00	534.00	0	12,017	0.00%
2024/02/05	3	483.00	5.1	485.65	485.50	-2.1	11,947	-0.02%
2024/02/02	19	477.00	17.1	471.77	478.00	1.9	11,799	0.02%
2024/02/01	5	443.40	5	451.50	457.50	0	11,601	0.00%
2024/01/31	0.1	416.50	2	421.50	425.50	-1.9	11,272	-0.02%
2024/01/30	6	414.17	19.2	427.27	429.50	-13.2	11,110	-0.12%
2024/01/29	4	390.13	5.3	388.51	390.50	-1.3	10,854	-0.01%
2024/01/26	16	386.00	18	387.00	386.00	-2	10,868	-0.02%
2024/01/25	1.1	393.12	3	394.33	389.50	-2	10,898	-0.02%
2024/01/24	11	387.68	11	385.55	387.50	0	10,774	0.00%
2024/01/23	1.1	387.95	2	381.25	386.50	-0.9	10,805	-0.01%
2024/01/22	0	0.00	8.1	375.05	380.50	-8.1	10,603	-0.08%
2024/01/19	6	343.08	8	342.75	346.00	-2	10,366	-0.02%
2024/01/18	12	344.63	10	342.65	334.50	2	10,347	0.02%
2024/01/17	19	345.45	6.1	348.50	343.50	12.9	10,285	0.13%
2024/01/16	2	341.50	12	339.67	343.00	-10	10,244	-0.10%
2024/01/15	6.1	342.76	1	345.00	334.00	5.1	10,224	0.05%
2024/01/12	1	342.00	2	349.25	350.00	-1	10,164	-0.01%
2024/01/11	1	335.00	3	338.33	346.50	-2	9,909	-0.02%
2024/01/10	1	323.00	5	326.30	329.00	-4	9,844	-0.04%
2024/01/09	2	311.25	2	312.50	315.00	0	9,708	0.00%
2024/01/08	15	303.63	1	320.38	301.50	14	9,633	0.15%
2024/01/04	2	320.25	0	0.00	319.00	2	9,564	0.02%
2024/01/03	2	325.75	6	332.08	329.00	-4	9,628	-0.04%
2024/01/02	3	333.84	3	336.00	329.50	0	9,615	0.00%
2023/12/29	4	326.50	9.1	329.30	336.50	-5.1	9,631	-0.05%
2023/12/28	1.4	322.98	0	0.00	318.00	1.4	9,477	0.01%
2023/12/27	0.6	325.50	25.2	319.39	324.50	-24.6	9,478	-0.26%
2023/12/26	1	308.00	0	0.00	311.00	1	9,542	0.01%
2023/12/25	1	308.00	0.1	309.00	309.50	1	9,822	0.01%
2023/12/22	2	303.75	1	307.50	307.00	1	9,954	0.01%
2023/12/20	2	299.50	0	0.00	299.50	2	10,278	0.02%
2023/12/19	0	0.00	2	302.00	302.50	-2	10,483	-0.02%
2023/12/15	5.1	298.21	4	309.38	298.00	1.1	10,803	0.01%
2023/12/13	0.1	302.00	0.1	301.90	300.50	0	11,067	0.00%
2023/12/11	0.1	307.50	0	0.00	308.00	0.1	11,153	0.00%
2023/12/07	0.1	298.90	0	0.00	301.50	0.1	11,204	0.00%
2023/12/05	0	0.00	0	282.00	286.00	0	11,267	0.00%
2023/12/04	4	292.00	0	0.00	290.50	4	11,225	0.04%
2023/11/28	0.2	301.00	0	0.00	300.50	0.2	11,199	0.00%
2023/11/27	12	300.67	0	0.00	298.00	12	11,295	0.11%
2023/11/24	1	322.00	1	321.00	322.50	0	11,225	0.00%
2023/11/22	0.2	329.00	1	327.50	327.00	-0.8	11,240	-0.01%
2023/11/21	6.2	331.17	2	334.75	327.00	4.2	11,394	0.04%
2023/11/17	3	317.67	4	317.50	318.00	-1	11,533	-0.01%
2023/11/16	2	316.00	2	316.00	316.00	0	11,591	0.00%
2023/11/15	3	330.64	2	336.00	313.50	1	11,587	0.01%
2023/11/14	2	327.00	3	325.50	325.00	-1	11,556	-0.01%
2023/11/13	3	319.50	2.1	317.79	318.50	0.9	11,586	0.01%
2023/11/10	1	314.00	0	0.00	314.50	1	11,647	0.01%
2023/11/09	1	319.50	1	316.50	316.50	0	11,745	0.00%
2023/11/08	2	317.50	3	314.83	313.00	-1	11,836	-0.01%
2023/11/06	1	303.00	4	313.25	315.00	-3	12,182	-0.02%
2023/11/03	2	299.25	0	0.00	297.00	2	12,505	0.02%
2023/10/31	1	287.50	0	0.00	283.50	1	13,293	0.01%
2023/10/27	7	298.36	7	297.14	296.50	0	13,680	0.00%
2023/10/26	2	307.50	0	0.00	301.50	2	13,925	0.01%
2023/10/25	1	318.50	1	315.50	313.00	0	14,064	0.00%
2023/10/24	4	306.25	4	313.50	318.00	0	14,224	0.00%
2023/10/23	0	0.00	1	298.50	297.00	-1	14,195	-0.01%
2023/10/20	6	307.00	1	309.50	308.50	5	14,432	0.03%
2023/10/19	3	299.00	3	290.00	299.00	0	14,621	0.00%
2023/10/18	1	300.00	2	298.25	294.00	-1	14,918	-0.01%
2023/10/16	3	333.33	2	335.50	325.50	1	15,049	0.01%
2023/10/13	0	0.00	0	335.50	337.00	0	15,194	0.00%
2023/10/12	2	347.25	3	345.33	342.00	-1	15,286	-0.01%
2023/10/11	1	341.00	0	0.00	336.50	1	15,413	0.01%
2023/10/06	4	345.00	4.1	348.01	348.50	-0.1	15,690	0.00%
2023/10/05	10	345.20	10	348.30	344.00	0	15,923	0.00%
2023/10/04	6	340.17	7	335.36	345.00	-1	15,976	-0.01%
2023/10/03	5	342.00	5	344.10	340.00	0	15,965	0.00%
2023/10/02	12	345.63	13	344.88	342.50	-1	16,091	-0.01%
2023/09/28	8	338.31	9	339.22	341.00	-1	16,017	-0.01%
2023/09/26	2	317.00	2	313.50	313.50	0	15,995	0.00%
2023/09/25	2	297.26	2	299.25	297.00	0	16,091	0.00%
2023/09/22	13	293.85	14	295.82	297.50	-1	16,369	-0.01%
2023/09/21	3	275.00	4	274.50	280.00	-1	16,169	-0.01%
2023/09/20	2	279.75	4	288.25	281.00	-2	16,119	-0.01%
2023/09/19	4	279.38	0	0.00	278.00	4	16,033	0.02%
2023/09/18	1	300.00	0	0.00	293.50	1	15,942	0.01%
2023/09/14	2	310.00	2	315.50	318.00	0	16,122	0.00%
2023/09/13	12	304.00	14.2	302.31	304.00	-2.2	16,333	-0.01%
2023/09/12	1	307.00	0	0.00	306.00	1	16,622	0.01%
2023/09/11	0	0.00	1	329.42	311.50	-1	16,910	-0.01%
2023/09/08	3	342.17	2	342.25	337.00	1	16,934	0.01%
2023/09/07	0.1	342.50	0	0.00	342.00	0.1	17,183	0.00%
2023/09/06	1.1	342.65	2	342.00	343.50	-0.9	17,207	-0.01%
2023/09/05	3	328.33	3	327.67	330.50	0	17,309	0.00%
2023/09/04	0	327.50	1	326.50	328.50	-1	17,401	-0.01%
2023/09/01	1	331.50	0	0.00	329.00	1	17,523	0.01%
2023/08/31	1	334.50	1	322.50	334.50	0	17,651	0.00%
2023/08/30	3	338.00	2	343.00	335.50	1	17,734	0.01%
2023/08/29	2	345.50	2	333.50	335.00	0	17,933	0.00%
2023/08/28	1	338.50	0	0.00	338.50	1	18,015	0.01%
2023/08/25	2	358.51	1	362.50	354.00	1	18,063	0.01%
2023/08/24	4	382.38	9	375.55	387.00	-5	17,950	-0.03%
2023/08/23	2	358.50	1	361.50	356.00	1	17,909	0.01%
2023/08/22	5	363.86	2.2	355.64	350.50	2.8	18,218	0.02%
2023/08/21	3	351.33	4.2	354.11	353.50	-1.2	18,518	-0.01%
2023/08/18	0.1	347.00	3.3	354.46	352.00	-3.2	18,472	-0.02%
2023/08/17	1.2	349.14	2	363.00	363.00	-0.8	18,342	0.00%
2023/08/16	6	345.92	5	342.20	350.00	1	18,270	0.01%
2023/08/15	2	341.75	2	340.50	343.50	0	18,323	0.00%
2023/08/14	2	323.25	2.1	318.52	319.00	-0.1	18,425	0.00%
2023/08/11	4	316.25	10	315.55	321.00	-6	18,409	-0.03%
2023/08/10	10.2	321.11	5	328.80	314.50	5.2	18,368	0.03%
2023/08/09	12	364.33	11	365.00	349.00	1	18,241	0.01%
2023/08/08	7	355.86	7	356.00	358.00	0	17,976	0.00%
2023/08/07	10	349.91	10	349.90	349.50	0	17,883	0.00%
2023/08/04	3	325.83	2	331.75	338.00	1	17,657	0.01%
2023/08/02	3.1	330.28	3.1	324.97	315.50	-0.1	17,537	0.00%
2023/08/01	2.1	321.95	2	324.25	328.00	0.1	17,424	0.00%
2023/07/31	6	357.58	9	353.39	322.00	-3	17,773	-0.02%
2023/07/28	8	345.56	7	345.07	352.00	1	17,986	0.01%
2023/07/26	6.3	346.90	5	343.10	343.50	1.3	17,910	0.01%
2023/07/25	8	353.06	8	355.38	340.50	0	17,963	0.00%
2023/07/24	5	348.50	5	350.51	344.00	0	17,926	0.00%
2023/07/21	9	315.72	11	321.09	339.00	-2	17,679	-0.01%
2023/07/20	1	299.00	1	304.00	308.50	0	17,321	0.00%
2023/07/19	0	0.00	1	292.50	291.50	-1	17,096	-0.01%
2023/07/18	1	293.00	1.1	295.76	293.00	-0.1	17,121	0.00%
2023/07/17	0	0.00	1	284.49	285.00	-1	17,009	-0.01%
2023/07/14	5	292.50	5	293.60	293.50	0	16,859	0.00%
2023/07/13	5	298.39	15	299.20	288.00	-10	16,774	-0.06%
2023/07/12	4	292.63	5	291.20	287.50	-1	16,420	-0.01%
2023/07/11	5	281.50	4	282.75	283.50	1	16,252	0.01%
2023/07/10	1	271.50	2	275.00	273.00	-1	16,127	-0.01%
2023/07/07	5	275.80	4	274.63	270.00	1	16,187	0.01%
2023/07/06	3	279.33	3	272.50	273.50	0	16,032	0.00%
2023/07/05	4	283.13	3.1	280.39	280.50	0.9	15,958	0.01%
2023/07/04	13.1	292.13	3	296.16	292.00	10	15,805	0.06%
2023/07/03	9	288.17	5	290.90	293.00	4	15,627	0.03%
2023/06/30	9	255.30	14	264.04	271.00	-5	15,257	-0.03%
2023/06/29	4	245.50	3	244.50	246.50	1	14,969	0.01%
2023/06/28	1	240.50	1	245.00	241.50	0	15,263	0.00%
2023/06/27	23	236.04	19.2	245.84	235.00	3.8	15,506	0.02%
2023/06/26	4	246.38	4.1	246.78	250.00	-0.1	15,806	0.00%
2023/06/21	7	252.21	0.1	249.83	249.50	6.9	15,760	0.04%
2023/06/20	1	251.50	1	253.50	252.00	0	16,021	0.00%
2023/06/19	1	254.50	1.2	256.35	254.50	-0.2	16,419	0.00%
2023/06/16	0	0.00	0.6	242.53	247.00	-0.6	16,302	0.00%
2023/06/15	7	233.00	7	236.99	237.00	0	16,089	0.00%
2023/06/14	1.1	221.57	1	217.00	224.00	0.1	15,750	0.00%
2023/06/13	2.1	217.78	3	216.67	219.50	-0.9	15,654	-0.01%
2023/06/12	0	0.00	0.2	207.00	205.50	-0.2	15,370	0.00%
2023/06/09	3.1	211.61	4	208.38	209.50	-0.9	15,293	-0.01%
2023/06/08	1.1	200.63	1	201.50	200.50	0.1	15,073	0.00%
2023/06/07	0	0.00	0.2	204.50	208.00	-0.2	14,973	0.00%
2023/06/06	4.2	203.38	23	203.89	203.50	-18.9	14,812	-0.13%
2023/06/05	20	194.50	0	0.00	200.00	20	14,614	0.14%
2023/06/01	0	0.00	1	202.50	207.00	-1	14,049	-0.01%
2023/05/31	1.1	199.36	3	199.33	197.50	-1.9	13,851	-0.01%
2023/05/30	0.3	203.00	0	0.00	201.50	0.3	13,707	0.00%
2023/05/29	3.1	208.71	0	0.00	206.00	3.1	13,717	0.02%
2023/05/26	8	202.93	8	203.81	208.00	0	13,795	0.00%
2023/05/25	50.1	197.14	50.1	197.60	197.50	0.1	13,401	0.00%
2023/05/24	0	0.00	0.1	185.00	187.00	-0.1	12,993	0.00%
2023/05/23	1	181.50	0	0.00	182.50	1	12,930	0.01%
2023/05/22	0.1	182.00	0.2	180.48	182.50	-0.1	12,861	0.00%
2023/05/19	0.1	182.53	0	0.00	184.00	0.1	12,758	0.00%
2023/05/18	8	182.37	8.1	182.71	186.00	0	12,576	0.00%
2023/05/17	3.2	177.55	5	177.30	178.00	-1.8	12,319	-0.01%
2023/05/16	5	176.50	3	176.67	175.50	2	12,170	0.02%
2023/05/12	0	177.50	0	0.00	177.50	0	11,896	0.00%
2023/05/11	3	178.67	3	174.50	174.50	0	11,760	0.00%
2023/05/10	26	178.54	26	178.31	178.50	0	11,609	0.00%
2023/05/09	1	179.00	1	180.50	183.00	0	11,432	0.00%
2023/05/08	15	181.17	15	183.16	181.50	0	11,312	0.00%
2023/05/05	16	181.56	17.1	179.54	181.00	-1.1	11,073	-0.01%
2023/05/04	19	172.82	23.1	172.94	175.50	-4.1	10,617	-0.04%
2023/05/03	4	164.50	2	165.00	163.00	2	10,134	0.02%
2023/05/02	7.1	161.21	6.1	159.67	166.00	1	10,026	0.01%
2023/04/28	2	153.75	1	153.00	157.50	1	9,717	0.01%
2023/04/27	12	152.75	23.5	151.55	153.50	-11.5	9,459	-0.12%
2023/04/26	0	0.00	10.1	141.53	146.00	-10.1	9,136	-0.11%
2023/04/25	5	141.00	0	0.00	141.50	5	9,007	0.06%
2023/04/24	5	144.01	5.1	144.52	144.00	0	8,916	0.00%
2023/04/21	21.1	142.99	23	145.89	143.00	-1.9	8,814	-0.02%
2023/04/20	0	0.00	1	146.50	147.50	-1	8,651	-0.01%
2023/04/18	0	0.00	0.1	150.50	152.50	-0.1	8,516	0.00%
2023/04/17	0	0.00	0.1	158.00	156.00	-0.1	8,347	0.00%
2023/04/14	0	155.00	0.2	152.38	153.00	-0.2	8,208	0.00%
2023/04/13	0	150.00	0	149.50	149.50	0	8,043	0.00%
2023/04/12	2	155.49	2	156.25	154.50	0	7,957	0.00%
2023/04/10	0	149.00	4	145.00	148.50	-4	7,604	-0.05%
2023/04/06	0	143.00	1	142.50	142.00	-1	7,388	-0.01%
2023/03/30	2	142.00	0	142.50	142.00	2	7,269	0.03%
2023/03/29	28.2	142.15	14	143.64	142.50	14.2	7,205	0.20%
2023/03/28	46.1	141.93	40	145.40	142.00	6.1	6,912	0.09%
2023/03/27	5	143.00	7.3	143.97	148.50	-2.3	6,662	-0.03%
2023/03/24	1	139.00	1	137.50	142.50	0	6,298	0.00%
2023/03/23	2	139.50	3.3	138.97	138.50	-1.3	6,175	-0.02%
2023/03/22	10	131.65	16.1	131.87	136.50	-6.1	5,757	-0.11%
2023/03/21	2	126.00	0	0.00	126.50	2	5,149	0.04%
2023/03/20	2	120.00	2	120.75	119.00	0	4,971	0.00%
2023/03/17	1	115.50	1	116.00	115.50	0	4,812	0.00%
2023/03/16	9	115.00	9	114.94	115.00	0	4,838	0.00%
2023/03/15	0	0.00	2	113.75	114.50	-2	5,047	-0.04%
2023/03/14	2	111.25	0	0.00	109.50	2	5,272	0.04%
2023/03/10	0.1	115.00	0	0.00	113.50	0.1	5,772	0.00%
2023/03/08	0	0.00	1	117.50	119.00	-1	5,795	-0.02%
2023/03/03	0	0.00	1	119.50	118.50	-1	5,809	-0.02%
2023/03/02	1	118.50	2	118.50	119.00	-1	5,902	-0.02%
2023/03/01	4	116.75	3	117.00	119.00	1	6,022	0.02%
2023/02/24	11	122.55	9.2	123.98	120.50	1.8	6,042	0.03%
2023/02/21	0.1	114.00	0	0.00	115.00	0.1	5,652	0.00%
2023/02/20	0	0.00	1	114.50	114.50	-1	5,686	-0.02%
2023/02/10	0	0.00	1	118.00	115.50	-1	5,934	-0.02%
2023/02/08	1	114.50	0	0.00	115.00	1	5,839	0.02%
2023/02/03	1	112.00	1	112.50	112.00	0	5,698	0.00%
2023/02/02	3	109.50	3	109.00	112.00	0	5,683	0.00%
2023/02/01	1	106.00	0	0.00	107.50	1	5,661	0.02%
2023/01/31	4	106.88	3	107.67	106.00	1	5,633	0.02%
2023/01/30	0	0.00	2	109.50	109.50	-2	5,610	-0.04%
2023/01/17	0.1	107.50	0	0.00	108.50	0.1	5,685	0.00%
2023/01/16	1	106.50	1	106.00	107.50	0	5,740	0.00%
2023/01/13	0	0.00	1	109.50	107.00	-1	5,815	-0.02%
2023/01/09	2	109.50	1	109.50	110.50	1	6,199	0.02%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/04	0	0.00	1	112.00	112.00	-1	6,428	-0.02%
2023/01/03	0	0.00	2	112.50	112.50	-2	6,547	-0.03%
2022/12/30	0	0.00	0	112.00	112.00	0	6,705	0.00%
2022/12/29	0	111.00	0	0.00	110.00	0	6,950	0.00%
2022/12/23	2	110.75	0	0.00	111.00	2	7,421	0.03%
2022/12/22	0	0.00	1	111.00	113.00	-1	7,479	-0.01%
2022/12/21	3	109.00	2	109.50	109.00	1	7,492	0.01%
2022/12/20	1	110.50	1	111.00	111.50	0	7,465	0.00%
2022/12/19	4	111.25	4	111.50	112.00	0	7,423	0.00%
2022/12/16	0	0.00	2	116.00	115.00	-2	7,354	-0.03%
2022/12/14	2	116.00	0	0.00	116.00	2	7,307	0.03%
2022/12/13	0	0.00	2	115.00	114.00	-2	7,378	-0.03%
2022/12/12	2	113.50	0	0.00	114.50	2	7,364	0.03%
2022/12/09	3	114.67	3	114.17	115.50	0	7,331	0.00%
2022/12/08	2	113.00	0	0.00	113.50	2	7,301	0.03%
2022/12/07	0	0.00	1	115.50	112.50	-1	7,291	-0.01%
2022/12/06	6	125.83	5	125.00	124.00	1	7,067	0.01%
2022/12/05	7	122.29	14	124.14	127.00	-7	6,830	-0.10%
2022/12/02	0	0.00	4.3	115.50	115.50	-4.3	6,412	-0.07%
2022/12/01	4.3	114.50	4	114.13	114.50	0.3	6,418	0.00%
2022/11/30	1	113.50	0	0.00	113.00	1	6,380	0.02%
2022/11/29	1	112.00	2	112.00	112.00	-1	6,350	-0.02%
2022/11/28	5	110.80	2	111.25	111.50	3	6,341	0.05%
2022/11/24	1	110.50	1	112.50	111.00	0	6,331	0.00%
2022/11/22	1	105.00	1	106.50	106.00	0	6,203	0.00%
2022/11/18	0	0.00	1	103.50	102.00	-1	6,164	-0.02%
2022/11/17	0	0.00	1	102.50	103.00	-1	6,154	-0.02%
2022/11/14	0	0.00	1	104.50	104.50	-1	6,180	-0.02%
2022/11/11	1	111.50	1	110.00	110.00	0	6,032	0.00%
2022/11/07	0	0.00	1	107.50	107.50	-1	6,090	-0.02%
2022/11/04	0	0.00	1	106.00	106.00	-1	6,176	-0.02%
2022/11/02	2	104.00	0.9	103.50	104.00	1.1	6,677	0.02%
2022/11/01	0	0.00	1	103.50	102.50	-1	6,835	-0.01%
2022/10/31	0	0.00	1	103.00	102.00	-1	7,005	-0.01%
2022/10/28	1	102.50	3	102.00	101.00	-2	7,098	-0.03%
2022/10/27	7	98.53	3	96.80	99.90	4	7,025	0.06%
2022/10/25	1	95.80	1	92.60	94.50	0	7,021	0.00%
2022/10/24	1	97.60	1	98.40	96.30	0	7,034	0.00%
2022/10/21	0	0.00	1	95.20	95.40	-1	7,232	-0.01%
2022/10/20	2	97.00	0	0.00	98.80	2	7,298	0.03%
2022/10/18	1	99.90	1	101.00	101.50	0	7,728	0.00%
2022/10/17	3	100.67	6	99.23	101.50	-3	7,676	-0.04%
2022/10/14	1	107.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	3	104.33	2	105.50	103.50	1	7,679	0.01%
2022/10/12	2	104.00	0	0.00	107.00	2	7,677	0.03%
2022/10/07	1	112.50	0	0.00	110.50	1	7,651	0.01%
2022/10/06	7	115.93	3	117.00	116.00	4	7,630	0.05%
2022/10/05	17	119.09	19	117.76	119.50	-2	7,570	-0.03%
2022/10/03	4	107.63	4	107.50	108.00	0	7,618	0.00%
2022/09/30	1	107.50	0	0.00	111.50	1	7,715	0.01%
2022/09/28	13	109.31	12	115.54	109.00	1	7,978	0.01%
2022/09/27	0	0.00	2	114.75	116.00	-2	7,948	-0.03%
2022/09/26	3	112.83	3	113.17	111.00	0	8,022	0.00%
2022/09/23	0	0.00	1	115.50	115.50	-1	8,156	-0.01%
2022/09/22	0	0.00	2	114.50	115.00	-2	8,172	-0.02%
2022/09/21	0	0.00	4	117.63	116.00	-4	8,174	-0.05%
2022/09/20	4	115.75	2	116.75	117.00	2	8,159	0.02%
2022/09/15	2	113.50	0	0.00	113.50	2	8,205	0.02%
2022/09/14	1	111.00	0	0.00	113.50	1	8,289	0.01%
2022/09/13	4	113.50	2	113.00	113.00	2	8,435	0.02%
2022/09/12	56	112.19	3	111.17	112.00	53	8,485	0.62%
2022/09/08	1	108.00	28	107.14	107.50	-27	8,486	-0.32%
2022/09/07	1	106.00	31	105.89	105.50	-30	8,494	-0.35%
2022/09/01	2	107.00	0	0.00	105.50	2	8,692	0.02%
2022/08/31	1	108.00	0	0.00	108.50	1	8,743	0.01%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/25	1	112.50	0	0.00	112.00	1	8,989	0.01%
2022/08/24	0	0.00	1	117.50	117.00	-1	8,989	-0.01%
2022/08/19	8	118.50	9	118.11	117.00	-1	9,415	-0.01%
2022/08/18	2	119.00	0	0.00	119.50	2	9,735	0.02%
2022/08/17	0	0.00	1	118.50	119.00	-1	10,238	-0.01%
2022/08/16	2	119.75	1	120.50	119.00	1	10,639	0.01%
2022/08/15	1	118.50	1	120.00	119.50	0	10,651	0.00%
2022/08/11	0	0.00	0	113.50	114.50	0	10,707	0.00%
2022/08/10	7	115.93	1	117.00	112.50	6	10,693	0.06%
2022/08/09	0	0.00	7	120.07	119.00	-7	10,339	-0.07%
2022/08/08	7	115.14	12	116.00	118.00	-5	10,169	-0.05%
2022/08/05	3	111.17	3	110.83	112.50	0	10,008	0.00%
2022/08/04	3	112.83	2	112.50	113.00	1	9,857	0.01%
2022/08/03	1	113.50	6	114.83	115.00	-5	9,804	-0.05%
2022/08/02	1	113.00	2	114.00	115.00	-1	9,884	-0.01%
2022/07/29	5	118.10	5	118.60	118.00	0	9,828	0.00%
2022/07/28	4	114.13	13	116.27	117.00	-9	9,825	-0.09%
2022/07/27	7	115.00	5	115.60	116.00	2	9,627	0.02%
2022/07/26	40	112.13	45.1	112.40	114.00	-5.1	9,545	-0.05%
2022/07/25	4	109.50	9	111.11	112.50	-5	9,366	-0.05%
2022/07/22	0	0.00	1	104.50	104.50	-1	9,081	-0.01%
2022/07/21	1	103.00	0	0.00	105.50	1	9,142	0.01%
2022/07/20	0	0.00	2	107.00	105.00	-2	9,118	-0.02%
2022/07/18	4	102.75	4	103.63	104.00	0	9,222	0.00%
2022/07/15	1	102.00	0	0.00	101.00	1	9,329	0.01%
2022/07/14	11	99.21	15	99.57	101.00	-4	9,371	-0.04%
2022/07/13	17	98.55	13	97.00	96.80	4	9,530	0.04%
2022/07/12	0	0.00	4	96.50	96.00	-4	9,385	-0.04%
2022/07/11	7	98.11	7	98.64	98.40	0	9,361	0.00%
2022/07/08	6	93.70	13	93.49	96.10	-7	9,174	-0.08%
2022/07/07	28	86.09	5	85.58	87.40	23	9,072	0.25%
2022/07/06	0	0.00	7	84.30	82.60	-7	8,964	-0.08%
2022/07/05	1	86.10	1	87.50	87.20	0	9,052	0.00%
2022/07/04	0	0.00	0.1	86.60	85.30	-0.1	9,143	0.00%
2022/07/01	28	89.31	1	92.30	86.90	27	9,169	0.29%
2022/06/30	1	95.50	0	0.00	93.10	1	9,079	0.01%
2022/06/29	0	0.00	50	96.92	97.10	-50	9,182	-0.54%
2022/06/28	15	98.55	1	99.40	98.60	14	9,461	0.15%
2022/06/27	1	96.70	13	100.43	99.90	-12	10,427	-0.12%
2022/06/24	1	95.00	1	95.40	95.40	0	10,640	0.00%
2022/06/23	2	94.15	3	93.87	93.90	-1	10,989	-0.01%
2022/06/22	1	95.00	1	98.70	92.60	0	11,371	0.00%
2022/06/21	4	97.40	15	95.01	98.10	-11	11,436	-0.10%
2022/06/20	1	100.00	0	0.00	98.00	1	11,817	0.01%
2022/06/17	7	103.00	5	103.90	103.00	2	12,397	0.02%
2022/06/16	2	106.75	3	107.00	103.50	-1	12,956	-0.01%
2022/06/15	3.1	108.16	2	106.25	106.00	1.1	13,337	0.01%
2022/06/14	2.1	105.14	2	107.25	108.00	0.1	13,563	0.00%
2022/06/13	1	102.50	1	103.50	106.00	0	13,810	0.00%
2022/06/09	1	106.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	1	107.50	17	107.03	107.50	-16	14,810	-0.11%
2022/06/07	10	106.85	9	107.39	108.00	1	15,523	0.01%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	1	113.50	2	113.00	112.00	-1	16,055	-0.01%
2022/06/01	3	112.33	0	0.00	112.50	3	16,225	0.02%
2022/05/31	14	112.82	14	112.61	113.00	0	16,439	0.00%
2022/05/30	27	113.91	3	114.67	114.50	24	16,554	0.14%
2022/05/27	32	114.73	10	116.30	113.50	22	16,680	0.13%
2022/05/26	13	117.65	7	118.07	117.00	6	16,551	0.04%
2022/05/25	15	115.47	13	113.96	118.00	2	16,330	0.01%
2022/05/24	10	111.45	4	112.75	109.00	6	16,110	0.04%
2022/05/23	0	0.00	3	110.17	112.00	-3	16,307	-0.02%
2022/05/20	4	110.63	11	112.32	109.50	-7	16,605	-0.04%
2022/05/19	2	108.00	0	0.00	111.00	2	16,725	0.01%
2022/05/18	6	108.83	7	109.00	109.00	-1	17,036	-0.01%
2022/05/17	3	105.17	0	0.00	105.00	3	17,376	0.02%
2022/05/16	2	104.00	4	105.75	104.50	-2	17,465	-0.01%
2022/05/12	4	102.50	2	102.50	102.00	2	17,747	0.01%
2022/05/11	4	103.88	0	0.00	103.50	4	18,072	0.02%
2022/05/10	3	103.50	2	104.50	105.50	1	18,149	0.01%
2022/05/05	2	108.75	123	107.52	108.00	-121	18,938	-0.64%	大賣/鉅額交易
2022/05/04	0	0.00	0.2	105.00	105.00	-0.2	19,012	0.00%
2022/04/29	1	106.50	1	106.00	104.50	0	19,729	0.00%
2022/04/28	1	101.50	1	101.50	103.50	0	20,507	0.00%
2022/04/27	22	103.91	20	99.97	104.00	2	21,072	0.01%
2022/04/26	121	105.57	2	105.75	103.00	119	21,428	0.56%	大買/鉅額交易
2022/04/22	1	111.00	1	107.00	107.00	0	21,647	0.00%
2022/04/21	2	112.75	104	110.07	113.50	-102	21,616	-0.47%	大賣/鉅額交易
2022/04/20	4	107.88	2	107.25	107.50	2	21,379	0.01%
2022/04/19	7	108.64	7	107.93	106.00	0	21,257	0.00%
2022/04/18	1	105.50	0	0.00	103.50	1	20,999	0.00%
2022/04/14	1	108.50	0	0.00	108.00	1	20,931	0.00%
2022/04/13	1	105.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	1	110.00	1	105.50	105.50	0	20,977	0.00%
2022/04/11	101	107.38	1	104.50	106.50	100	20,947	0.48%	大買/
2022/04/08	19	111.89	19	112.53	112.00	0	20,789	0.00%
2022/04/07	1	111.50	0	0.00	111.00	1	20,651	0.00%
2022/04/01	2	114.00	0	0.00	114.50	2	20,440	0.01%
2022/03/31	2	116.50	3	120.17	116.50	-1	20,269	0.00%
2022/03/30	15	120.83	16	121.31	117.00	-1	19,995	-0.01%
2022/03/29	2	116.50	12	119.46	116.50	-10	19,004	-0.05%
2022/03/28	3	116.50	13	117.69	119.00	-10	18,706	-0.05%
2022/03/25	1	112.00	6	114.83	117.00	-5	18,350	-0.03%
2022/03/24	8	113.00	6	113.75	111.50	2	17,934	0.01%
2022/03/23	15	116.90	12	115.33	115.00	3	17,788	0.02%
2022/03/22	24.1	116.77	6	116.33	118.00	18.1	17,269	0.10%
2022/03/21	17	109.91	16	110.63	112.50	1	16,587	0.01%
2022/03/18	13	106.50	15	107.40	110.00	-2	15,987	-0.01%
2022/03/17	6	106.42	5	106.80	106.50	1	15,551	0.01%
2022/03/16	7.2	105.85	7	105.71	106.00	0.2	15,400	0.00%
2022/03/15	95	113.13	94	107.65	106.00	1	15,788	0.01%
2022/03/14	5.2	118.02	2	119.50	117.00	3.2	15,461	0.02%
2022/03/11	4	121.50	5	121.90	122.50	-1	15,218	-0.01%
2022/03/10	8	118.56	9	119.72	119.50	-1	14,819	-0.01%
2022/03/09	1	110.50	2	115.50	116.00	-1	14,134	-0.01%
2022/03/08	8	107.25	7	108.14	105.50	1	13,742	0.01%
2022/03/07	8	107.50	4	108.25	105.50	4	13,508	0.03%
2022/03/04	23	113.11	25	111.70	113.00	-2	13,440	-0.01%
2022/03/03	3	111.67	3	111.33	112.00	0	13,288	0.00%
2022/03/02	10	108.90	11	108.59	108.50	-1	13,178	-0.01%
2022/03/01	2	111.00	2	111.50	111.00	0	13,077	0.00%
2022/02/25	8.1	113.73	8	111.81	110.00	0.1	13,177	0.00%
2022/02/24	4	112.25	3	111.83	113.00	1	13,279	0.01%
2022/02/23	34	114.53	34	114.04	114.50	0	13,465	0.00%
2022/02/22	7	112.00	19	108.34	110.00	-12	13,330	-0.09%
2022/02/21	11	112.36	11	110.36	110.00	0	13,121	0.00%
2022/02/18	4	110.75	3	111.67	114.00	1	12,934	0.01%
2022/02/17	2	110.75	3	110.83	112.50	-1	12,625	-0.01%
2022/02/16	3	104.83	3	104.50	103.00	0	12,365	0.00%
2022/02/15	5	104.50	6	104.25	103.00	-1	12,811	-0.01%
2022/02/14	6	104.75	6	105.83	105.50	0	13,044	0.00%
2022/02/11	7	106.14	6	106.92	106.00	1	13,289	0.01%
2022/02/10	4	103.88	4	104.25	104.00	0	13,683	0.00%
2022/02/09	6	104.08	2	105.50	106.00	4	13,551	0.03%
2022/02/08	30	100.64	31	95.43	101.50	-1	13,291	-0.01%
2022/02/07	7	93.69	7	93.90	95.40	0	12,990	0.00%
2022/01/26	3	91.30	3	91.53	92.80	0	12,748	0.00%
2022/01/25	5	93.50	6	93.43	92.30	-1	12,853	-0.01%
2022/01/24	10	97.35	9	95.90	95.00	1	12,721	0.01%
2022/01/21	4	99.60	8	97.75	99.20	-4	12,384	-0.03%
2022/01/20	41	95.20	40	96.00	98.00	1	11,863	0.01%
2022/01/19	2	93.65	5	94.42	95.70	-3	11,540	-0.03%
2022/01/18	2	90.15	2	91.25	91.20	0	11,474	0.00%
2022/01/17	2	87.75	3	88.57	89.20	-1	11,991	-0.01%
2022/01/13	1	86.80	0	0.00	86.10	1	13,178	0.01%
2022/01/07	1	86.90	1	86.90	86.30	0	13,285	0.00%
2022/01/05	1	89.90	0	0.00	90.20	1	13,306	0.01%
2022/01/04	4	90.30	4	88.83	88.80	0	13,290	0.00%
2022/01/03	3	89.60	0	0.00	89.00	3	13,260	0.02%
2021/12/30	1	88.50	1	88.20	88.20	0	13,268	0.00%
2021/12/29	0	0.00	1	89.00	88.70	-1	13,371	-0.01%
2021/12/20	1	86.00	0	0.00	85.10	1	15,089	0.01%
2021/12/17	1	88.30	0	0.00	86.90	1	15,701	0.01%
2021/12/16	1	87.70	2	89.10	89.20	-1	16,278	-0.01%
2021/12/14	1	87.60	0	0.00	87.00	1	16,959	0.01%
2021/12/13	0	0.00	2	87.85	89.10	-2	17,018	-0.01%
2021/12/10	1	87.50	1	87.40	87.80	0	16,987	0.00%
2021/12/09	25	91.02	34	91.99	88.70	-9	16,870	-0.05%
2021/12/08	10	89.20	1	88.90	89.30	9	16,151	0.06%
2021/12/07	12	87.79	12	88.85	87.60	0	16,191	0.00%
2021/12/06	1	88.30	1	89.30	89.20	0	16,177	0.00%
2021/12/03	1	86.90	1	88.10	87.70	0	16,217	0.00%
2021/12/02	1	87.40	1	88.00	86.00	0	16,447	0.00%
2021/12/01	2	88.80	3	88.77	88.50	-1	16,551	-0.01%
2021/11/30	4	87.93	3	87.87	88.40	1	16,673	0.01%
2021/11/29	3	86.37	0	0.00	86.50	3	16,724	0.02%
2021/11/26	29	85.59	19	85.96	85.40	10	16,819	0.06%
2021/11/25	1	87.40	3	86.33	85.80	-2	16,717	-0.01%
2021/11/24	5	89.78	8	88.90	87.30	-3	16,584	-0.02%
2021/11/23	4	89.13	5	90.16	89.50	-1	16,358	-0.01%
2021/11/22	6	87.87	4	88.98	88.40	2	15,994	0.01%
2021/11/19	53	88.82	54	88.35	87.60	-1	15,509	-0.01%
2021/11/18	5	84.34	10	84.03	83.50	-5	15,085	-0.03%
2021/11/17	0	0.00	1	82.00	82.50	-1	14,939	-0.01%
2021/11/16	2	81.55	8	81.85	82.00	-6	14,907	-0.04%
2021/11/15	9	82.02	4	81.18	81.20	5	14,880	0.03%
2021/11/12	16	82.48	29	83.29	81.50	-13	14,743	-0.09%
2021/11/11	6	87.35	3	89.40	89.40	3	14,245	0.02%
2021/11/10	14	87.72	13	87.71	88.40	1	14,017	0.01%
2021/11/09	14	85.34	31	85.75	87.50	-17	13,647	-0.12%
2021/11/08	0	0.00	2	79.60	80.40	-2	12,955	-0.02%
2021/11/05	0	0.00	2	79.40	80.90	-2	13,030	-0.02%
2021/11/04	1	80.30	1	80.80	80.10	0	13,254	0.00%
2021/11/03	0	0.00	3	80.20	81.30	-3	13,560	-0.02%
2021/11/02	11	82.22	12	80.25	80.20	-1	13,624	-0.01%
2021/11/01	19	82.92	8	82.70	82.20	11	13,410	0.08%
2021/10/29	12	82.04	4	81.48	82.90	8	13,341	0.06%
2021/10/28	25	82.74	23	81.33	81.00	2	13,297	0.02%
2021/10/27	18	81.32	14	80.56	82.10	4	13,022	0.03%
2021/10/26	9	81.80	25	81.23	82.10	-16	12,753	-0.13%
2021/10/25	48	84.79	24	84.63	84.30	24	12,388	0.19%
2021/10/22	25	80.54	51	82.26	85.00	-26	11,636	-0.22%
2021/10/21	23	77.29	8	77.28	77.30	15	10,514	0.14%
2021/10/20	1	75.50	1	75.90	75.50	0	10,320	0.00%
2021/10/14	2	71.40	0	0.00	71.40	2	10,632	0.02%
2021/10/13	1	71.90	1	71.80	71.80	0	10,700	0.00%
2021/10/12	2	75.20	1	73.00	73.00	1	10,765	0.01%
2021/10/08	0	0.00	1	76.30	75.90	-1	10,816	-0.01%
2021/10/07	6	76.12	5	76.20	76.50	1	10,886	0.01%
2021/10/06	4	73.98	14	73.53	73.80	-10	11,078	-0.09%
2021/10/04	0	0.00	0.6	73.00	73.60	-0.6	11,267	-0.01%
2021/10/01	2.6	74.15	2	76.40	73.60	0.6	11,609	0.00%
2021/09/30	1	79.40	0	0.00	79.20	1	11,868	0.01%
2021/09/29	1	79.60	1.1	79.52	79.00	-0.1	11,895	0.00%
2021/09/28	19	80.57	33	81.94	79.80	-14	11,976	-0.12%
2021/09/27	17	84.24	34	84.61	84.30	-17	11,730	-0.14%
2021/09/24	13.1	82.92	27	82.50	83.70	-13.9	11,591	-0.12%
2021/09/23	36	81.01	35	81.03	83.30	1	11,156	0.01%
2021/09/22	21	79.30	22.1	79.25	79.80	-1.1	10,860	-0.01%
2021/09/17	13.1	77.82	27	78.34	78.80	-13.9	10,794	-0.13%
2021/09/16	7	75.64	1	76.20	76.30	6	10,785	0.06%
2021/09/15	0	0.00	17	74.70	73.90	-17	11,133	-0.15%
2021/09/14	3	75.00	3	74.70	74.70	0	11,581	0.00%
2021/09/13	0	0.00	3	75.60	74.30	-3	12,616	-0.02%
2021/09/10	9	75.59	3	76.30	75.30	6	13,771	0.04%
2021/09/09	3	75.17	3	75.33	75.10	0	14,436	0.00%
2021/09/08	4	74.80	11	74.99	73.50	-7	14,454	-0.05%
2021/09/07	67	76.05	52	77.52	76.60	15	14,388	0.10%
2021/09/06	2	76.65	3	76.43	76.40	-1	14,153	-0.01%
2021/09/03	49	75.71	35	76.05	75.30	14	14,045	0.10%
2021/09/02	2	74.90	3	74.80	74.90	-1	14,085	-0.01%
2021/09/01	2	71.85	4	72.03	73.10	-2	14,587	-0.01%
2021/08/27	0	0.00	1	68.80	69.00	-1	15,842	-0.01%
2021/08/26	3	69.90	1	70.00	69.80	2	15,894	0.01%
2021/08/25	1	70.70	3	70.50	70.50	-2	16,004	-0.01%
2021/08/23	3	72.07	0	0.00	72.40	3	16,291	0.02%
2021/08/18	1	69.80	5	67.78	70.70	-4	16,603	-0.02%
2021/08/16	1	67.90	0	0.00	69.50	1	16,721	0.01%
2021/08/10	5	73.28	0	0.00	73.00	5	16,637	0.03%
2021/08/09	6	78.22	6	77.27	76.80	0	16,444	0.00%
2021/08/06	4	78.88	4	77.88	79.40	0	16,208	0.00%
2021/08/05	2	76.95	0	0.00	76.80	2	16,215	0.01%
2021/08/04	16	77.95	19	78.16	77.80	-3	16,376	-0.02%
2021/08/03	8	77.24	17	77.08	77.70	-9	16,493	-0.05%
2021/08/02	0	0.00	0.1	74.70	75.00	-0.1	16,477	0.00%
2021/07/30	1	74.40	0	0.00	75.20	1	16,684	0.01%
2021/07/29	1	75.40	1	74.30	74.90	0	16,839	0.00%
2021/07/28	1	74.60	1	72.30	74.80	0	17,040	0.00%
2021/07/27	1	75.10	0	0.00	75.10	1	17,077	0.01%
2021/07/26	1	75.70	0	0.00	75.60	1	17,193	0.01%
2021/07/23	11	75.30	2	76.15	74.80	9	17,292	0.05%
2021/07/22	1	75.80	1	75.40	75.00	0	17,352	0.00%
2021/07/21	17	75.93	16	76.65	74.60	1	17,580	0.01%
2021/07/20	3	75.07	1	75.60	75.30	2	17,663	0.01%
2021/07/19	1	77.70	37	78.06	77.70	-36	17,492	-0.21%
2021/07/16	43	79.65	4.7	79.30	79.30	38.3	17,445	0.22%
2021/07/15	3	79.20	2	79.05	79.10	1	17,289	0.01%
2021/07/14	27	80.46	27	79.63	80.50	0	17,237	0.00%
2021/07/13	4	82.08	8	81.85	79.80	-4	17,153	-0.02%
2021/07/12	27	78.95	34	78.99	79.00	-7	16,887	-0.04%
2021/07/09	14	81.50	10	80.09	80.40	4	16,634	0.02%
2021/07/08	20	83.00	32	82.85	82.70	-12	16,545	-0.07%
2021/07/07	54	81.09	25	81.91	82.10	29	16,131	0.18%
2021/07/06	1	77.40	9	77.67	77.60	-8	15,659	-0.05%
2021/07/05	15	79.90	8	79.06	79.00	7	15,786	0.04%
2021/07/02	6	77.72	4	78.48	78.70	2	15,915	0.01%
2021/07/01	17	80.29	42	79.89	79.50	-25	15,787	-0.16%
2021/06/30	8	80.31	2	81.05	80.70	6	15,668	0.04%
2021/06/29	31.7	81.80	5	82.06	81.00	26.7	15,594	0.17%
2021/06/28	14	81.31	13	80.62	81.10	1	15,419	0.01%
2021/06/25	30	81.30	40	80.07	80.70	-10	15,092	-0.07%
2021/06/24	41	83.48	23.1	83.62	82.30	17.9	14,843	0.12%
2021/06/23	14	82.34	9	81.90	82.00	5	14,480	0.03%
2021/06/22	26	83.80	32	84.09	82.00	-6	14,077	-0.04%
2021/06/21	46	80.00	45.1	79.58	82.00	0.9	13,136	0.01%
2021/06/18	40	73.78	49	74.63	77.20	-9	12,122	-0.07%
2021/06/15	0	0.00	4	70.73	70.90	-4	11,253	-0.04%
2021/06/11	2	71.95	2	71.45	70.30	0	11,191	0.00%
2021/06/10	21	71.20	6	71.80	71.60	15	11,122	0.13%
2021/06/09	97	71.87	95	73.69	71.10	2	10,849	0.02%
2021/06/08	57	75.55	67	74.54	75.20	-10	10,195	-0.10%
2021/06/07	19	72.46	9	72.17	72.00	10	9,144	0.11%
2021/06/04	3	70.67	1.1	70.45	70.30	1.9	8,890	0.02%
2021/06/03	0	0.00	6	72.30	72.70	-6	8,864	-0.07%
2021/06/02	3	71.43	1	71.90	71.60	2	8,812	0.02%
2021/06/01	2	72.05	2	73.15	72.40	0	8,693	0.00%
2021/05/31	4.2	73.49	6	73.10	73.40	-1.8	8,592	-0.02%
2021/05/28	1	70.90	3	71.80	71.60	-2	8,360	-0.02%
2021/05/27	5	70.92	5	70.08	70.30	0	8,232	0.00%
2021/05/25	0	0.00	5	68.56	68.00	-5	8,104	-0.06%
2021/05/24	44	66.30	57	66.62	66.70	-13	7,970	-0.16%
2021/05/21	0	0.00	1	64.80	64.90	-1	7,908	-0.01%
2021/05/20	30	61.50	10	62.20	60.90	20	7,816	0.26%
2021/05/19	2	60.70	0	0.00	62.20	2	7,825	0.03%
2021/05/17	3	58.33	34	59.80	57.00	-31	7,724	-0.40%
2021/05/13	2	52.60	2	58.30	58.30	0	7,523	0.00%
2021/05/12	4	59.18	12	57.80	57.60	-8	7,390	-0.11%
2021/05/11	17	65.01	2	66.45	63.80	15	7,200	0.21%
2021/05/10	0	0.00	1.5	69.51	69.20	-1.5	7,016	-0.02%
2021/05/07	16.3	70.26	11	69.47	69.90	5.3	6,945	0.08%
2021/05/06	56	69.46	30.2	69.77	69.30	25.8	6,817	0.38%
2021/05/05	2.4	69.88	13	70.42	69.20	-10.6	6,649	-0.16%
2021/05/04	9	66.53	3.2	67.83	67.60	5.8	6,458	0.09%
2021/05/03	16	70.33	22.1	71.65	68.10	-6.1	6,366	-0.10%
2021/04/29	9.3	71.54	29	71.43	71.20	-19.7	6,258	-0.32%
2021/04/28	15	70.27	29	71.15	71.70	-14	6,246	-0.22%
2021/04/27	4	71.18	20	71.40	70.50	-16	6,318	-0.25%
2021/04/26	4.5	69.01	17	69.17	69.60	-12.5	6,166	-0.20%
2021/04/23	8	66.66	3.5	66.97	66.60	4.5	6,249	0.07%
2021/04/22	28	68.13	0	0.00	66.60	28	6,534	0.43%
2021/04/21	6	69.23	0	0.00	69.10	6	7,234	0.08%
2021/04/20	3	69.03	1	69.40	69.90	2	7,608	0.03%
2021/04/19	5	68.50	0	0.00	69.20	5	7,852	0.06%
2021/04/14	1.1	67.82	2.1	67.11	67.80	-1	8,175	-0.01%
2021/04/13	0	0.00	7	70.20	69.10	-7	8,190	-0.09%
2021/04/12	28	69.19	36	68.70	68.70	-8	8,233	-0.10%
2021/04/09	42.5	69.63	17	72.05	69.50	25.5	8,411	0.30%
2021/04/08	6	72.33	14.5	72.31	72.40	-8.5	8,130	-0.10%
2021/04/07	4	68.90	11	68.69	68.90	-7	7,746	-0.09%
2021/04/01	5	67.10	8	68.89	67.40	-3	7,628	-0.04%
2021/03/31	8	67.40	7	66.83	68.20	1	7,490	0.01%
2021/03/30	14	66.77	2	66.70	66.70	12	7,394	0.16%
2021/03/29	9	66.82	3	66.87	66.50	6	7,363	0.08%
2021/03/26	6	67.22	6	67.82	67.20	0	7,317	0.00%
2021/03/24	0	0.00	15	67.63	66.20	-15	7,234	-0.21%
2021/03/23	1	67.20	1	67.30	67.80	0	7,203	0.00%
2021/03/17	15	64.10	3	64.37	64.40	12	7,289	0.16%
2021/03/16	7	63.83	3	63.87	63.80	4	7,470	0.05%
2021/03/15	2	63.50	10	63.60	63.60	-8	7,609	-0.11%
2021/03/12	3	64.17	1	63.90	64.20	2	7,722	0.03%
2021/03/09	1	61.30	0	0.00	61.40	1	7,927	0.01%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/03	1	65.10	0	0.00	65.50	1	8,315	0.01%
2021/02/26	1	68.70	1	67.30	66.40	0	8,549	0.00%
2021/02/22	9	68.14	7	68.21	68.70	2	9,584	0.02%
2021/02/17	0	0.00	1	66.60	66.90	-1	10,855	-0.01%
2021/02/05	1	64.40	0	0.00	64.40	1	11,866	0.01%
2021/02/04	2	64.30	4	64.50	64.30	-2	12,974	-0.02%
2021/02/03	2	65.60	0	0.00	65.40	2	13,374	0.01%
2021/02/02	2	65.90	0	0.00	65.90	2	13,777	0.01%
2021/02/01	1	64.80	0	0.00	65.20	1	14,253	0.01%
2021/01/29	1	66.80	0.5	66.60	65.90	0.5	14,457	0.00%
2021/01/28	1	67.10	2	66.30	66.10	-1	14,525	-0.01%
2021/01/27	1	68.90	6	68.80	68.80	-5	14,495	-0.03%
2021/01/25	0	0.00	2	69.10	69.60	-2	14,546	-0.01%
2021/01/21	14.5	69.39	18	69.44	69.30	-3.5	14,671	-0.02%
2021/01/20	15	70.09	22	70.07	68.20	-7	14,673	-0.05%
2021/01/19	6	73.75	10	74.34	72.90	-4	14,604	-0.03%
2021/01/18	32	74.55	11	75.45	73.50	21	14,768	0.14%
2021/01/15	6	74.43	2	73.30	74.70	4	14,622	0.03%
2021/01/14	13.2	73.50	20	74.73	75.50	-6.9	14,387	-0.05%
2021/01/13	7	70.50	12	70.47	71.00	-5	13,677	-0.04%
2021/01/12	4	68.35	5	68.74	68.10	-1	13,374	-0.01%
2021/01/11	4	66.73	0	0.00	67.00	4	13,214	0.03%
2021/01/08	8	67.68	5	67.48	67.90	3	13,389	0.02%
2021/01/07	4	65.28	2	65.40	65.40	2	13,648	0.01%
2021/01/06	0	0.00	1	64.20	64.30	-1	14,153	-0.01%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	2	65.90	1	66.60	67.50	1	14,245	0.01%
2020/12/31	0	0.00	1	66.60	66.10	-1	14,178	-0.01%
2020/12/25	3	68.33	0	0.00	67.60	3	14,938	0.02%
2020/12/22	4	67.15	4	66.95	66.10	0	16,127	0.00%
2020/12/21	2	66.50	0	0.00	66.70	2	16,746	0.01%
2020/12/18	1	67.60	2	67.80	67.40	-1	17,535	-0.01%
2020/12/15	1	67.80	1	67.90	67.10	0	18,176	0.00%
2020/12/14	0	0.00	1	70.00	69.40	-1	18,524	-0.01%
2020/12/11	1	69.00	1	69.80	69.00	0	18,674	0.00%
2020/12/10	4	68.83	3	68.90	69.00	1	18,797	0.01%
2020/12/09	19	71.79	18	71.83	71.40	1	18,740	0.01%
2020/12/08	8	72.36	6	72.05	72.70	2	18,731	0.01%
2020/12/07	3	70.50	7	70.49	70.70	-4	18,804	-0.02%
2020/12/04	9	71.73	1	72.50	71.00	8	18,833	0.04%
2020/12/03	0	0.00	5	71.60	71.90	-5	19,037	-0.03%
2020/12/02	3	72.23	6	72.55	72.20	-3	19,184	-0.02%
2020/12/01	11	73.14	16.1	72.39	72.50	-5.1	19,539	-0.03%
2020/11/27	2	74.15	7	74.74	75.00	-5	20,117	-0.02%
2020/11/26	6	74.75	3	75.27	74.80	3	20,501	0.01%
2020/11/25	18	76.02	10	75.27	74.90	8	21,382	0.04%
2020/11/24	25	76.86	15	76.55	76.50	10	21,732	0.05%
2020/11/23	54	76.72	70	76.82	77.20	-16	22,195	-0.07%
2020/11/20	55	77.57	38	77.49	76.50	17	22,460	0.08%
2020/11/19	18	76.11	25	76.75	77.00	-7	22,771	-0.03%
2020/11/18	2	75.40	10	75.77	75.60	-8	23,466	-0.03%
2020/11/17	52	75.72	51	74.49	73.90	1	24,136	0.00%
2020/11/16	27	76.47	36	76.87	77.30	-9	25,310	-0.04%
2020/11/13	69	76.98	44	75.25	74.90	25	25,493	0.10%
2020/11/12	34	72.92	46	74.04	77.00	-12	24,786	-0.05%
2020/11/11	36	71.21	31.4	72.39	70.00	4.6	24,383	0.02%
2020/11/10	40	71.79	49	72.99	71.80	-9	25,039	-0.04%
2020/11/09	36	70.75	36	71.54	71.70	0	25,864	0.00%
2020/11/06	16	69.79	19	70.42	68.00	-3	26,161	-0.01%
2020/11/05	1	69.50	2	68.80	69.00	-1	26,226	0.00%
2020/11/04	32	67.01	30	67.56	68.40	2	26,856	0.01%
2020/11/03	10	66.60	13	67.30	67.30	-3	26,893	-0.01%
2020/11/02	3	66.23	2	66.10	66.10	1	26,996	0.00%
2020/10/30	7	67.17	1	67.30	67.30	6	27,133	0.02%
2020/10/29	13	66.69	10	66.95	68.00	3	27,175	0.01%
2020/10/28	0	0.00	2	68.70	68.10	-2	27,176	-0.01%
2020/10/27	4	70.30	1	70.20	70.10	3	27,215	0.01%
2020/10/26	11	71.12	11	71.41	70.70	0	27,195	0.00%
2020/10/23	1	69.70	7	69.64	69.60	-6	27,086	-0.02%
2020/10/22	6	67.42	0	0.00	68.00	6	27,254	0.02%
2020/10/21	21	69.68	20	68.73	68.60	1	27,374	0.00%
2020/10/20	4	69.50	1	69.40	69.20	3	27,694	0.01%
2020/10/19	35	68.77	36	69.26	70.40	-1	28,158	0.00%
2020/10/16	4	69.10	1	68.40	68.10	3	28,794	0.01%
2020/10/15	7	72.16	2	72.40	70.00	5	29,137	0.02%
2020/10/14	5	73.24	5	73.30	74.50	0	28,840	0.00%
2020/10/13	1	69.20	0	0.00	69.90	1	28,733	0.00%
2020/10/12	1	69.40	9	69.64	69.80	-8	29,228	-0.03%
2020/10/08	32	69.01	32	68.04	68.00	0	29,995	0.00%
2020/10/07	3	68.73	3	68.90	69.20	0	30,206	0.00%
2020/10/06	22	68.99	16	69.09	68.40	6	30,579	0.02%
2020/10/05	12	66.73	12	67.53	68.00	0	31,163	0.00%
2020/09/30	40	65.93	44.1	65.79	67.10	-4.1	31,334	-0.01%
2020/09/29	16	65.66	13	66.25	66.40	3	31,472	0.01%
2020/09/28	3	65.90	2	65.70	65.00	1	31,283	0.00%
2020/09/25	22	67.37	37	66.37	65.20	-15	31,030	-0.05%
2020/09/24	50	70.43	41	66.38	65.30	9	30,665	0.03%
2020/09/23	44	69.55	41	70.53	71.00	3	30,315	0.01%
2020/09/22	31	69.38	35	69.65	68.70	-4	29,766	-0.01%
2020/09/21	24	68.85	24	69.31	68.40	0	29,502	0.00%
2020/09/18	31	67.98	25	68.70	67.30	6	29,308	0.02%
2020/09/17	22	67.87	22	68.52	67.60	0	29,221	0.00%
2020/09/16	16	66.29	17	66.68	66.40	-1	28,932	0.00%
2020/09/15	19	64.91	20	65.18	65.30	-1	28,897	0.00%
2020/09/14	12	63.46	13	63.87	64.60	-1	28,820	0.00%
2020/09/11	4.1	62.89	1	63.30	62.50	3.1	28,735	0.01%
2020/09/10	3	65.07	1	64.20	64.10	2	28,654	0.01%
2020/09/09	1	64.50	3	64.70	64.20	-2	28,507	-0.01%
2020/09/08	3	64.63	0	0.00	65.00	3	28,407	0.01%
2020/09/07	2	67.45	2	66.20	66.20	0	28,177	0.00%
2020/09/04	3	68.13	6	67.77	68.10	-3	28,119	-0.01%
2020/09/03	11	68.75	10	68.92	67.10	1	27,748	0.00%
2020/09/02	4	67.40	8	67.23	67.80	-4	27,642	-0.01%
2020/09/01	6	67.32	2	67.80	67.20	4	27,412	0.01%
2020/08/31	14	68.79	22	68.54	70.20	-8	27,002	-0.03%
2020/08/28	45	66.83	40	64.33	64.60	5	26,195	0.02%
2020/08/27	28	68.28	20	69.78	67.40	8	25,895	0.03%
2020/08/26	31	67.98	34	68.04	67.70	-3	25,662	-0.01%
2020/08/25	23	66.90	24	67.02	68.50	-1	25,463	0.00%
2020/08/24	26	65.55	26	65.71	64.70	0	24,705	0.00%
2020/08/21	10	61.93	13	62.28	63.80	-3	24,012	-0.01%
2020/08/20	41	62.62	36	59.47	58.50	5	23,083	0.02%
2020/08/19	30	58.72	33	59.41	62.90	-3	21,579	-0.01%
2020/08/18	14	57.16	15	56.87	57.20	-1	20,906	0.00%
2020/08/17	36	57.20	38	57.11	56.50	-2	20,757	-0.01%
2020/08/14	71	55.78	65	56.28	56.60	6	20,204	0.03%
2020/08/13	18	53.30	17	54.43	55.60	1	19,182	0.01%
2020/08/12	17	48.46	30	49.79	50.60	-13	18,005	-0.07%
2020/08/11	6	46.68	1	45.95	46.05	5	17,380	0.03%
2020/08/10	8	49.57	8	50.16	47.20	0	17,219	0.00%
2020/08/07	2	46.88	2	46.98	47.05	0	16,564	0.00%
2020/08/06	2	46.20	4	46.66	46.55	-2	16,500	-0.01%
2020/08/05	12	46.72	16	47.12	47.30	-4	16,438	-0.02%
2020/08/04	4	45.66	4	45.08	45.30	0	16,386	0.00%
2020/08/03	6	46.43	10	46.51	45.85	-4	16,611	-0.02%
2020/07/31	1	46.25	4	46.24	47.20	-3	16,589	-0.02%
2020/07/30	1	46.15	0	0.00	46.25	1	16,571	0.01%
2020/07/29	1	47.30	2	46.68	46.20	-1	16,763	-0.01%
2020/07/28	5	47.24	3	46.57	46.00	2	16,880	0.01%
2020/07/27	3	48.07	2	47.48	47.95	1	16,831	0.01%
2020/07/24	12	49.50	6	49.25	48.55	6	16,843	0.04%
2020/07/23	7	51.61	8	51.65	50.90	-1	16,970	-0.01%
2020/07/22	6	50.65	11	50.61	52.30	-5	16,677	-0.03%
2020/07/21	32	48.22	31	48.39	48.30	1	16,103	0.01%
2020/07/20	4	46.28	2	46.23	46.90	2	15,716	0.01%
2020/07/17	10	47.16	6	46.97	46.45	4	15,672	0.03%
2020/07/16	5	47.05	9	46.92	47.45	-4	15,488	-0.03%
2020/07/15	27	46.32	33	46.85	45.20	-6	15,185	-0.04%
2020/07/14	8	45.21	7	45.02	45.00	1	14,389	0.01%
2020/07/13	5	44.00	47	44.94	45.40	-42	14,459	-0.29%
2020/07/10	16	43.80	19	43.84	42.00	-3	14,131	-0.02%
2020/07/09	8	42.76	11	42.95	43.15	-3	13,294	-0.02%
2020/07/08	1	42.40	17	41.43	42.60	-16	12,977	-0.12%
2020/07/07	38	40.75	1	40.75	40.60	37	12,567	0.29%
2020/07/06	15	41.15	0	0.00	41.35	15	12,500	0.12%
2020/07/03	0	0.00	17	41.36	40.85	-17	12,477	-0.14%
2020/07/02	17	42.17	20	41.86	41.85	-3	12,472	-0.02%
2020/07/01	34	42.63	12	42.79	42.45	22	12,266	0.18%
2020/06/30	5	41.65	1	41.55	41.75	4	12,036	0.03%
2020/06/24	3	41.27	0	0.00	40.95	3	11,969	0.03%
2020/06/22	11	42.02	11	41.52	41.25	0	11,901	0.00%
2020/06/19	0	0.00	1	41.75	41.35	-1	11,909	-0.01%
2020/06/18	1	41.40	7	41.30	41.40	-6	11,970	-0.05%
2020/06/17	14	40.83	14	41.04	40.95	0	12,031	0.00%
2020/06/16	10	40.64	5	39.95	40.70	5	12,087	0.04%
2020/06/15	5	39.47	6	39.07	39.40	-1	12,332	-0.01%
2020/06/12	1	38.75	0	0.00	39.30	1	12,463	0.01%
2020/06/10	3	41.40	13	41.29	41.70	-10	12,541	-0.08%
2020/06/09	9	42.37	3.1	41.64	41.00	5.9	12,650	0.05%
2020/06/05	2	40.75	1	40.80	40.90	1	12,897	0.01%
2020/06/04	4	41.21	2	41.43	40.85	2	13,067	0.02%
2020/06/03	6	41.93	3	42.03	42.10	3	13,037	0.02%
2020/06/02	2	41.25	15	41.46	41.70	-13	12,930	-0.10%
2020/06/01	1	39.60	6	40.35	40.55	-5	12,683	-0.04%
2020/05/29	5	38.90	5	38.70	39.95	0	12,475	0.00%
2020/05/28	15	39.22	5.1	39.37	38.60	10	12,399	0.08%
2020/05/27	1	37.85	2	37.95	37.60	-1	12,113	-0.01%
2020/05/26	0	0.00	0.1	37.95	37.90	-0.1	12,229	0.00%
2020/05/25	1	36.65	13.2	37.16	37.55	-12.2	12,468	-0.10%
2020/05/22	16	37.95	1.2	37.62	37.35	14.8	12,402	0.12%
2020/05/21	7	39.22	3.2	39.32	39.50	3.8	12,280	0.03%
2020/05/20	0	0.00	1.1	37.71	37.80	-1.1	12,207	-0.01%
2020/05/19	5	37.15	5	37.25	37.20	0	12,193	0.00%
2020/05/18	11	37.12	11	37.08	36.95	0	12,157	0.00%
2020/05/15	2	38.63	2	38.40	38.40	0	12,003	0.00%
2020/05/14	4	39.86	7	40.14	39.15	-3	11,890	-0.03%
2020/05/13	2	40.50	0	0.00	40.55	2	11,850	0.02%
2020/05/12	1	40.60	2	40.43	40.55	-1	12,061	-0.01%
2020/05/11	6	40.86	2	41.03	40.85	4	12,049	0.03%
2020/05/08	3	41.57	4	42.21	40.70	-1	11,921	-0.01%
2020/05/07	0	0.00	42	41.89	41.95	-42	11,597	-0.36%
2020/05/06	3	41.38	7	41.86	41.50	-4	11,546	-0.03%
2020/05/05	34	42.32	2	42.40	42.00	32	11,485	0.28%
2020/05/04	10	40.77	17	40.51	41.80	-7	11,259	-0.06%
2020/04/30	11	40.32	10	40.75	40.80	1	11,025	0.01%
2020/04/29	12	40.65	3	40.67	40.30	9	10,904	0.08%
2020/04/28	12	39.80	13	39.99	39.75	-1	10,784	-0.01%
2020/04/27	6	38.49	8	38.51	38.65	-2	10,366	-0.02%
2020/04/24	5	36.91	16	37.42	37.30	-11	10,092	-0.11%
2020/04/23	16	36.69	24	37.34	36.60	-8	9,900	-0.08%
2020/04/22	7	36.81	13	35.91	36.95	-6	9,717	-0.06%
2020/04/21	8	36.32	4	36.46	35.70	4	9,526	0.04%
2020/04/20	5	37.15	2.1	36.91	37.50	3	9,273	0.03%
2020/04/17	22	36.01	6	36.17	35.25	16	9,003	0.18%
2020/04/16	7	34.98	12.1	35.32	35.10	-5.1	8,806	-0.06%
2020/04/15	14	33.35	2	33.60	33.75	12	8,357	0.14%
2020/04/14	0	0.00	5.1	32.45	32.60	-5.1	8,259	-0.06%
2020/04/13	1	32.20	2	32.50	32.10	-1	8,284	-0.01%
2020/04/10	16	32.29	14.1	32.19	32.15	1.9	8,352	0.02%
2020/04/08	6	32.27	3	32.37	32.50	3	8,949	0.03%
2020/04/07	1	32.80	5	32.66	32.80	-4	8,900	-0.04%
2020/04/06	0	0.00	6.1	30.78	31.30	-6.1	8,739	-0.07%
2020/04/01	0	0.00	1.1	30.26	30.25	-1.1	8,689	-0.01%
2020/03/31	6	29.85	0.1	30.30	30.15	5.9	8,806	0.07%
2020/03/30	3	29.80	0	0.00	29.95	3	8,808	0.03%
2020/03/27	3	30.68	1.5	29.27	29.00	1.5	8,801	0.02%
2020/03/26	12	29.23	12	29.33	30.10	0	8,744	0.00%
2020/03/25	6	29.86	5	29.83	29.55	1	8,716	0.01%
2020/03/23	2	28.25	3	28.20	28.55	-1	8,410	-0.01%
2020/03/20	1	27.90	0	0.00	28.40	1	8,459	0.01%
2020/03/19	1	25.30	0	0.00	25.85	1	8,513	0.01%
2020/03/18	2	27.63	1	27.90	27.50	1	8,237	0.01%
2020/03/17	1	27.65	1	27.90	27.00	0	8,057	0.00%
2020/03/16	1	30.60	1	31.15	28.75	0	7,850	0.00%
2020/03/13	9	29.62	33	29.14	30.20	-24	7,705	-0.31%
2020/03/12	6	33.93	12	33.02	32.20	-6	7,463	-0.08%
2020/03/11	6	35.38	7	35.54	34.50	-1	7,255	-0.01%
2020/03/10	1	33.20	2	34.03	35.15	-1	6,764	-0.01%
2020/03/09	4	33.18	0	0.00	32.45	4	6,540	0.06%
2020/03/06	5	34.20	2	34.30	34.45	3	6,403	0.05%
2020/03/03	1	33.30	0	0.00	33.00	1	6,295	0.02%
2020/03/02	0	0.00	1	32.90	32.55	-1	6,250	-0.02%
2020/02/27	0	0.00	5	32.95	33.00	-5	6,202	-0.08%
2020/02/26	44	35.01	16	35.15	34.80	28	6,050	0.46%
2020/02/25	2	33.05	0	0.00	33.60	2	5,733	0.03%
2020/02/18	1	34.70	0	0.00	34.80	1	5,584	0.02%
2020/02/17	0	0.00	4	34.98	34.55	-4	5,624	-0.07%
2020/02/14	10	35.00	0	0.00	34.95	10	5,613	0.18%
2020/02/13	10	35.14	3	35.32	35.00	7	5,576	0.13%
2020/02/06	2	33.75	2	34.00	34.00	0	5,502	0.00%
2020/02/04	1	33.40	0	0.00	34.00	1	5,462	0.02%
2020/02/03	0	0.00	1	32.05	32.45	-1	5,470	-0.02%
2020/01/31	2	33.85	1	34.20	34.15	1	5,387	0.02%
2020/01/30	3	36.00	0	0.00	36.00	3	5,441	0.06%
2020/01/16	0	0.00	1	40.05	40.00	-1	5,792	-0.02%
2020/01/14	0	0.00	1	40.15	40.10	-1	6,268	-0.02%
2020/01/10	2	39.35	3	39.40	39.15	-1	6,470	-0.02%
2020/01/08	9	39.85	9	39.58	39.20	0	6,725	0.00%
2020/01/06	1	40.20	2	39.90	39.90	-1	7,035	-0.01%
2020/01/02	12	43.43	9	42.95	42.75	3	7,238	0.04%
2019/12/31	1	41.65	1	41.80	41.65	0	7,322	0.00%
2019/12/30	1	41.05	0	0.00	41.00	1	7,451	0.01%
2019/12/26	5	42.14	3	42.52	42.00	2	7,832	0.03%
2019/12/25	0	0.00	1	41.85	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	3	41.50	41.65	-3	7,883	-0.04%
2019/12/23	6	41.38	6	41.38	41.25	0	7,908	0.00%
2019/12/20	3	41.20	0	0.00	41.15	3	7,907	0.04%
2019/12/17	6	41.38	6	41.62	40.50	0	8,126	0.00%
2019/12/16	17	41.15	17	41.19	41.00	0	8,033	0.00%
2019/12/03	2	39.25	1	39.45	39.50	1	9,121	0.01%
2019/12/02	2	38.80	1	39.00	39.00	1	9,258	0.01%
2019/11/29	2	39.90	1	40.15	39.65	1	9,350	0.01%
2019/11/28	1	39.65	1	39.80	39.65	0	9,492	0.00%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/25	2	39.98	3	40.40	40.05	-1	10,174	-0.01%
2019/11/21	2	39.83	1	39.95	40.05	1	10,597	0.01%
2019/11/18	2	40.83	1	40.70	40.50	1	12,219	0.01%
2019/11/15	1	40.85	0	0.00	40.95	1	12,525	0.01%
2019/11/14	1	40.40	1	39.80	40.10	0	12,677	0.00%
2019/11/13	2	40.65	1	40.50	40.50	1	12,965	0.01%
2019/11/12	1	40.80	1	40.95	41.05	0	13,248	0.00%
2019/11/11	3	40.67	0	0.00	40.40	3	13,830	0.02%
2019/11/08	1	41.55	0	0.00	41.55	1	14,430	0.01%
2019/11/07	2	41.15	1	41.60	41.05	1	14,941	0.01%
2019/11/06	2	42.33	3	42.53	42.00	-1	15,631	-0.01%
2019/11/05	2	42.63	1	42.45	42.75	1	15,919	0.01%
2019/11/04	0	0.00	2	41.90	41.75	-2	16,127	-0.01%
2019/11/01	4	41.54	1	41.55	41.55	3	16,260	0.02%
2019/10/31	0	0.00	2	41.70	41.70	-2	16,596	-0.01%
2019/10/30	1	42.25	1	42.45	42.55	0	17,041	0.00%
2019/10/29	1	41.75	1	41.95	41.95	0	17,608	0.00%
2019/10/25	2	43.50	0	0.00	43.35	2	18,774	0.01%
2019/10/24	5	44.01	63	43.52	44.10	-58	18,821	-0.31%
2019/10/23	3	43.60	32	43.35	43.00	-29	19,290	-0.15%
2019/10/22	37	43.82	7	43.91	43.70	30	20,332	0.15%
2019/10/18	2	43.60	2	43.10	43.30	0	21,070	0.00%
2019/10/16	2	43.18	13	43.35	42.75	-11	21,209	-0.05%
2019/10/15	12	43.41	0	0.00	42.65	12	21,148	0.06%
2019/10/14	1	43.80	6	42.96	42.90	-5	21,185	-0.02%
2019/10/09	0	0.00	1	42.65	42.65	-1	21,276	0.00%
2019/10/08	2	42.65	2	43.03	42.40	0	21,402	0.00%
2019/10/07	10	43.36	40	43.28	42.45	-30	21,383	-0.14%
2019/10/04	2	41.93	2	41.98	41.85	0	20,979	0.00%
2019/10/03	0	0.00	6	41.43	41.90	-6	21,015	-0.03%
2019/10/02	1	40.85	9	39.23	41.10	-8	21,005	-0.04%
2019/10/01	2	38.93	3	39.22	39.00	-1	21,123	0.00%
2019/09/27	13	38.15	4.1	38.22	38.00	8.9	21,298	0.04%
2019/09/26	36	39.97	0	0.00	39.40	36	21,422	0.17%
2019/09/25	1	40.60	1	40.65	40.55	0	21,920	0.00%
2019/09/24	4.1	41.99	3	41.70	41.10	1.1	22,596	0.00%
2019/09/23	3	41.48	0	0.00	41.45	3	22,695	0.01%
2019/09/20	1	41.45	2	41.58	41.45	-1	22,956	0.00%
2019/09/18	2	40.75	0	0.00	40.85	2	23,695	0.01%
2019/09/17	14	41.04	20	41.03	40.70	-6	23,761	-0.03%
2019/09/16	3	42.93	2	42.80	42.55	1	23,913	0.00%
2019/09/12	3	42.90	1	43.25	42.85	2	24,520	0.01%
2019/09/11	11	42.46	12	42.12	42.45	-1	25,611	0.00%
2019/09/10	1	42.15	2	42.20	42.00	-1	25,918	0.00%
2019/09/09	7	43.50	1	43.50	42.65	6	25,965	0.02%
2019/09/06	7	42.89	6	43.36	43.25	1	25,997	0.00%
2019/09/05	11	42.57	11	42.54	42.30	0	25,903	0.00%
2019/09/04	1	41.75	0	0.00	42.15	1	25,949	0.00%
2019/09/03	2	42.35	3	41.93	41.30	-1	26,333	0.00%
2019/09/02	5	41.89	2	41.93	42.45	3	26,674	0.01%
2019/08/30	13	42.22	2	42.23	42.20	11	26,552	0.04%
2019/08/29	12	42.97	1	43.55	43.05	11	26,357	0.04%
2019/08/28	5	43.07	10	43.04	42.90	-5	26,289	-0.02%
2019/08/27	6	44.67	6.1	44.52	43.70	-0.1	26,151	0.00%
2019/08/26	5	43.97	6	43.49	44.00	-1	26,124	0.00%
2019/08/23	34	45.08	23	45.05	44.90	11	26,066	0.04%
2019/08/22	58	45.59	56	45.80	44.85	2	25,859	0.01%
2019/08/21	17	44.05	62	44.09	44.55	-45	25,391	-0.18%
2019/08/20	14	43.84	33	43.85	42.80	-19	25,310	-0.08%
2019/08/19	17.1	43.78	3	43.88	43.55	14.1	25,354	0.06%
2019/08/16	19	43.31	16	43.74	43.45	3	25,543	0.01%
2019/08/15	20	43.17	12	42.93	42.90	8	25,530	0.03%
2019/08/14	5	44.40	33	45.11	43.75	-28	25,824	-0.11%
2019/08/13	7	43.41	6	43.42	43.70	1	25,797	0.00%
2019/08/12	54	42.64	12	43.55	42.40	42	25,834	0.16%
2019/08/08	44	41.74	40	40.95	42.30	4	25,657	0.02%
2019/08/07	6	39.73	0	0.00	39.20	6	25,226	0.02%
2019/08/06	8	38.68	4	38.94	39.05	4	25,345	0.02%
2019/08/05	2	38.88	2	39.20	38.90	0	25,307	0.00%
2019/08/02	3	39.90	12	39.90	39.10	-9	25,515	-0.04%
2019/08/01	14	40.17	5	40.95	40.80	9	25,667	0.04%
2019/07/31	19	39.74	48	39.81	40.60	-29	25,540	-0.11%
2019/07/30	58	43.10	21	42.43	40.95	37	25,754	0.14%
2019/07/29	21	46.24	7	46.16	45.45	14	25,319	0.06%
2019/07/26	3	45.32	12	45.81	45.30	-9	25,442	-0.04%
2019/07/25	31	46.08	13	45.91	45.70	18	25,583	0.07%
2019/07/24	39	46.30	51	44.48	46.90	-12	25,527	-0.05%
2019/07/23	19	44.03	39	44.13	43.20	-20	24,542	-0.08%
2019/07/22	7	41.16	6	41.23	41.40	1	23,868	0.00%
2019/07/19	23	40.60	24	40.42	40.25	-1	23,885	0.00%
2019/07/18	6	40.03	11	39.94	39.85	-5	23,960	-0.02%
2019/07/17	5	40.50	5	40.85	40.80	0	24,172	0.00%
2019/07/16	16	41.47	1.1	41.47	41.05	14.9	24,273	0.06%
2019/07/15	0	0.00	11	41.37	41.90	-11	25,003	-0.04%
2019/07/12	14	41.39	20	41.25	41.00	-6	25,090	-0.02%
2019/07/11	7	41.03	11	41.29	41.45	-4	25,498	-0.02%
2019/07/10	3	40.58	3	40.62	40.80	0	25,661	0.00%
2019/07/09	9	39.47	7	39.51	39.90	2	26,240	0.01%
2019/07/08	5	39.90	7	40.22	40.20	-2	26,796	-0.01%
2019/07/05	12	41.18	7	41.19	40.55	5	26,878	0.02%
2019/07/04	15	41.12	11	40.81	41.15	4	26,671	0.01%
2019/07/03	10	41.93	8	41.66	41.00	2	26,902	0.01%
2019/07/02	36	42.59	30	42.93	42.80	6	26,904	0.02%
2019/07/01	10	41.53	32	41.63	42.25	-22	26,499	-0.08%
2019/06/28	21	38.72	6	38.73	38.45	15	26,440	0.06%
2019/06/27	6	38.68	17	38.81	38.50	-11	26,382	-0.04%
2019/06/26	16	37.91	9	38.07	38.95	7	26,184	0.03%
2019/06/25	13	39.02	7	39.04	38.10	6	25,692	0.02%
2019/06/24	9	38.53	7	38.26	38.90	2	25,466	0.01%
2019/06/21	14.1	39.24	12	39.49	38.00	2.1	25,449	0.01%
2019/06/20	19	38.75	17	38.49	39.00	2	25,223	0.01%
2019/06/19	12	37.82	18	36.99	37.90	-6	25,180	-0.02%
2019/06/18	8	36.17	6	35.94	35.35	2	24,982	0.01%
2019/06/17	5	35.30	7	35.59	35.60	-2	24,647	-0.01%
2019/06/14	15	35.60	13	35.89	35.10	2	24,735	0.01%
2019/06/13	16	35.67	10	35.64	35.95	6	24,689	0.02%
2019/06/12	12	35.67	43	35.89	35.55	-31	24,771	-0.13%
2019/06/11	44	35.67	36	36.62	36.15	8	24,897	0.03%
2019/06/10	45	35.76	49	34.63	35.90	-4	24,438	-0.02%
2019/06/05	9	32.99	2	32.85	32.30	7	24,125	0.03%
2019/06/03	4	33.10	3	32.95	32.70	1	24,303	0.00%
2019/05/30	3	32.63	11	32.61	32.55	-8	24,453	-0.03%
2019/05/29	10	31.75	13	31.77	32.30	-3	24,765	-0.01%
2019/05/28	13	32.97	8	32.95	32.60	5	25,141	0.02%
2019/05/27	7	32.34	8	32.01	32.50	-1	25,170	0.00%
2019/05/24	13	33.45	11	33.63	32.20	2	25,386	0.01%
2019/05/23	15	32.90	8	32.98	32.95	7	25,066	0.03%
2019/05/22	12	34.48	1	34.40	34.25	11	24,779	0.04%
2019/05/21	18	35.12	17	34.85	35.60	1	24,518	0.00%
2019/05/20	11	34.83	8	35.11	34.35	3	24,024	0.01%
2019/05/17	35	37.24	25	37.92	36.00	10	23,691	0.04%
2019/05/16	19	40.80	15	40.89	39.70	4	23,149	0.02%
2019/05/15	21	42.38	8	42.70	41.95	13	22,880	0.06%
2019/05/14	32	41.03	30	41.11	42.50	2	22,821	0.01%
2019/05/13	7	40.98	8	40.69	40.10	-1	22,711	0.00%
2019/05/10	14	40.43	22	40.26	40.80	-8	22,735	-0.04%
2019/05/09	32	42.66	43	41.98	40.00	-11	22,433	-0.05%
2019/05/08	21	42.78	24	43.00	42.65	-3	21,888	-0.01%
2019/05/07	28	45.15	38	45.26	42.85	-10	21,520	-0.05%
2019/05/06	12	43.51	11	44.14	44.40	1	20,771	0.00%
2019/05/03	12	44.16	16	43.74	44.05	-4	20,311	-0.02%
2019/05/02	58	42.77	45	42.82	42.85	13	19,694	0.07%
2019/04/30	59	41.92	48	41.80	42.80	11	19,425	0.06%
2019/04/29	8	39.11	29	39.39	40.00	-21	18,879	-0.11%
2019/04/26	2	39.90	0	0.00	39.80	2	18,621	0.01%
2019/04/25	29	40.53	28	40.53	41.20	1	18,384	0.01%
2019/04/24	27	41.19	27	41.21	40.70	0	18,213	0.00%
2019/04/23	16	40.28	2	41.03	40.30	14	17,968	0.08%
2019/04/22	4	41.45	4	42.13	41.75	0	17,814	0.00%
2019/04/19	57	43.21	70	42.98	42.00	-13	17,647	-0.07%
2019/04/18	44	43.01	37	42.88	42.80	7	16,714	0.04%
2019/04/17	28	43.63	31	43.02	43.25	-3	16,338	-0.02%
2019/04/16	18	41.47	10	41.98	41.50	8	15,775	0.05%
2019/04/15	24	41.98	13.4	41.94	42.90	10.6	15,316	0.07%
2019/04/12	5	39.00	12	39.30	39.15	-7	14,558	-0.05%
2019/04/11	0	0.00	18	36.90	37.00	-18	13,796	-0.13%
2019/04/10	16	36.16	17	35.89	35.80	-1	13,578	-0.01%
2019/04/09	4	38.44	10	37.36	36.00	-6	13,459	-0.04%
2019/04/08	17	36.65	22	37.10	36.70	-5	13,052	-0.04%
2019/04/03	7	36.13	9	36.12	35.70	-2	12,792	-0.02%
2019/04/02	49	36.25	86	36.52	35.50	-37	12,819	-0.29%
2019/04/01	0	0.00	1	34.40	34.95	-1	12,422	-0.01%
2019/03/28	5	34.80	0	0.00	34.55	5	12,263	0.04%
2019/03/27	25	35.02	1	35.25	34.65	24	12,117	0.20%
2019/03/26	46	35.22	69	35.01	34.40	-23	12,030	-0.19%
2019/03/25	70	35.27	47	35.41	35.20	23	11,929	0.19%
2019/03/22	43	35.83	35	35.67	35.20	8	11,773	0.07%
2019/03/21	19	34.92	21	34.74	36.45	-2	11,187	-0.02%
2019/03/20	7	33.28	9	33.00	33.15	-2	10,221	-0.02%
2019/03/19	0	0.00	0.1	32.60	32.60	-0.1	10,131	0.00%
2019/03/18	0	0.00	7	32.71	32.80	-7	9,959	-0.07%
2019/03/15	8	32.53	8	32.43	32.00	0	9,958	0.00%
2019/03/14	33	33.58	11	33.29	33.35	22	9,769	0.23%
2019/03/13	1	32.70	1	32.35	32.90	0	9,497	0.00%
2019/03/12	15	33.06	15	32.35	32.35	0	9,430	0.00%
2019/03/11	5	31.92	5	32.15	32.75	0	9,247	0.00%
2019/03/08	1	32.65	1	32.25	32.40	0	9,305	0.00%
2019/03/07	10	32.41	10	32.57	31.70	0	9,212	0.00%
2019/03/06	8	32.61	3	32.70	32.55	5	9,038	0.06%
2019/03/05	5	32.94	31	33.07	32.50	-26	8,940	-0.29%
2019/03/04	48	34.63	19	34.43	34.60	29	8,668	0.33%
2019/02/27	11	33.39	28	33.57	33.65	-17	8,208	-0.21%
2019/02/26	51	32.70	23	32.89	32.65	28	7,623	0.37%
2019/02/25	2	31.00	36.2	31.96	32.60	-34.2	7,160	-0.48%
2019/02/22	30	29.70	2	29.75	29.65	28	6,641	0.42%
2019/02/21	0	0.00	31	29.35	29.50	-31	6,597	-0.47%
2019/02/20	6	30.35	3	30.07	29.85	3	6,526	0.05%
2019/02/19	1	29.85	0	0.00	30.10	1	6,514	0.02%
2019/02/18	5	30.00	5	30.05	30.35	0	6,402	0.00%
2019/02/15	6	29.10	7	29.39	28.95	-1	6,161	-0.02%
2019/02/14	20	28.82	9	28.79	28.70	11	6,005	0.18%
2019/02/13	23	28.98	2	28.83	29.10	21	5,835	0.36%
2019/02/12	1	27.10	40	27.54	27.70	-39	5,516	-0.71%
2019/02/11	1	26.80	25	26.56	26.95	-24	5,120	-0.47%
2019/01/30	5	25.56	10	25.51	25.05	-5	4,825	-0.10%
2019/01/29	0	0.00	10	24.98	24.95	-10	4,714	-0.21%
2019/01/25	5	25.35	0	0.00	25.05	5	4,631	0.11%
2019/01/22	1	26.10	1	25.75	25.20	0	4,570	0.00%
2019/01/21	10	25.53	5	26.15	26.10	5	4,428	0.11%
2019/01/16	5	25.55	4	25.65	25.55	1	4,362	0.02%
2019/01/14	39	26.93	20	27.00	26.20	19	4,274	0.44%
2019/01/09	25	25.60	0	0.00	25.60	25	3,900	0.64%
2019/01/08	5	25.83	6	25.89	25.75	-1	3,825	-0.03%
2019/01/07	1	24.70	1	24.70	25.10	0	3,713	0.00%
2019/01/04	1	24.35	0	0.00	24.20	1	3,713	0.03%
2019/01/02	6	25.60	31	25.60	25.65	-25	3,744	-0.67%
2018/12/28	0	0.00	1	25.10	25.25	-1	3,649	-0.03%
2018/12/26	6	25.53	5	25.35	24.65	1	3,569	0.03%
2018/12/25	12	26.25	12	25.49	25.50	0	3,481	0.00%
2018/12/24	67	26.08	59	25.84	26.30	8	3,306	0.24%
2018/12/19	2	24.78	2	24.48	24.25	0	3,053	0.00%
2018/12/18	10	24.00	0	0.00	24.30	10	3,002	0.33%
2018/12/17	40	25.00	20	24.85	24.75	20	2,934	0.68%
2018/12/14	3	25.00	3	25.05	25.10	0	2,794	0.00%
2018/12/13	10	24.50	0	0.00	24.20	10	2,719	0.37%
2018/12/12	0	0.00	30	24.30	24.25	-30	2,699	-1.11%
2018/12/10	10	24.20	0	0.00	24.55	10	2,628	0.38%
2018/12/07	20	23.95	0	0.00	24.40	20	2,518	0.79%
2018/12/06	0	0.00	28	24.13	23.35	-28	2,449	-1.14%
2018/12/05	20	23.98	0	0.00	24.50	20	2,391	0.84%
2018/12/04	1	24.50	54	24.31	24.35	-53	2,368	-2.24%
2018/12/03	32.1	24.73	1	25.05	24.90	31.1	2,341	1.33%
2018/11/30	10	23.00	11	23.23	23.25	-1	2,190	-0.05%
2018/11/29	0	0.00	2	22.80	22.65	-2	2,087	-0.10%
2018/11/28	1	22.35	0	0.00	22.50	1	2,059	0.05%
2018/11/22	12	21.98	0	0.00	21.60	12	2,481	0.48%
2018/11/21	20	21.80	0	0.00	21.85	20	2,486	0.80%
2018/11/20	0	0.00	40	22.03	22.00	-40	2,474	-1.62%
2018/11/19	10	22.00	12	22.56	22.80	-2	2,428	-0.08%
2018/11/16	40	21.80	0	0.00	21.90	40	2,370	1.69%
2018/11/14	0	0.00	20	20.85	20.80	-20	2,256	-0.89%
2018/11/08	3	21.38	1	21.45	21.30	2	2,341	0.09%
2018/11/02	0	0.00	30	21.45	21.40	-30	2,549	-1.18%
2018/10/30	10	20.85	0	0.00	20.60	10	2,544	0.39%
2018/10/26	0	0.00	20	20.35	20.25	-20	2,516	-0.79%
2018/10/19	0	0.00	7	21.20	21.20	-7	2,714	-0.26%
2018/10/18	0	0.00	3	21.97	22.10	-3	2,710	-0.11%
2018/10/17	1	22.40	0	0.00	22.35	1	2,703	0.04%
2018/10/15	1	22.10	0	0.00	22.00	1	2,695	0.04%
2018/10/05	1	26.55	0	0.00	26.50	1	2,617	0.04%
2018/10/04	30	27.58	0	0.00	27.25	30	2,592	1.16%
2018/10/03	20	27.68	0	0.00	27.55	20	2,591	0.77%
2018/09/27	0	0.00	2	26.80	26.75	-2	2,543	-0.08%
2018/09/26	2	28.00	0	0.00	27.95	2	2,481	0.08%
2018/09/20	6	27.80	0	0.00	27.75	6	2,410	0.25%
2018/09/14	10	28.30	4	28.45	28.40	6	2,452	0.24%
2018/09/11	0	0.00	10	27.60	27.60	-10	2,653	-0.38%
2018/09/10	2	27.10	0	0.00	27.05	2	2,687	0.07%
2018/09/07	2	27.60	0	0.00	27.70	2	2,691	0.07%
2018/09/03	15	29.11	1	29.55	28.60	14	2,875	0.49%
2018/08/31	5	28.80	5	29.05	29.25	0	2,797	0.00%
2018/08/30	2	28.35	4	28.50	28.60	-2	2,678	-0.07%
2018/08/29	7	28.35	7	28.59	28.40	0	2,701	0.00%
2018/08/27	2	27.30	0	0.00	27.50	2	2,956	0.07%
2018/08/22	0	0.00	0.1	27.05	26.90	-0.1	3,161	0.00%
2018/08/17	1	27.45	1	27.65	27.45	0	3,245	0.00%
2018/08/10	16	29.20	1	29.30	29.15	15	3,206	0.47%
2018/08/01	1	29.55	1	29.30	29.30	0	3,200	0.00%
2018/07/30	1	28.40	0	0.00	28.50	1	3,174	0.03%
2018/07/27	0.1	29.00	0	0.00	29.00	0.1	3,150	0.00%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/20	0	0.00	1	27.95	27.60	-1	3,053	-0.03%
2018/07/18	2	28.28	2	28.25	28.25	0	3,068	0.00%
2018/07/13	0	0.00	1	27.70	28.00	-1	2,996	-0.03%
2018/07/12	0	0.00	8	27.36	27.60	-8	2,998	-0.27%
2018/07/11	0	0.00	1	27.40	27.25	-1	3,014	-0.03%
2018/07/09	0	0.00	1	27.45	27.55	-1	2,969	-0.03%
2018/07/06	1	26.70	0	0.00	27.00	1	2,981	0.03%
2018/07/03	1	28.30	0	0.00	27.60	1	2,968	0.03%
2018/07/02	0	0.00	1	28.80	28.40	-1	2,960	-0.03%
2018/06/29	1	28.65	0	0.00	28.65	1	2,968	0.03%
2018/06/28	1	28.45	0	0.00	28.20	1	2,964	0.03%
2018/06/26	0	0.00	2	28.80	29.00	-2	3,000	-0.07%
2018/06/20	6	30.73	0	0.00	29.60	6	2,984	0.20%
2018/06/15	1	30.75	1	30.65	30.65	0	2,881	0.00%
2018/06/13	0	0.00	1	30.50	30.50	-1	2,885	-0.03%
2018/06/12	1	31.60	4	30.98	31.35	-3	2,876	-0.10%
2018/06/11	6	31.06	0	0.00	31.20	6	2,812	0.21%
2018/06/08	3	31.80	16	31.99	31.65	-13	2,811	-0.46%
2018/06/07	10	31.35	0	0.00	31.35	10	2,678	0.37%
2018/06/06	0	0.00	2	31.25	31.40	-2	2,640	-0.08%
2018/06/05	0	0.00	4	31.18	31.20	-4	2,628	-0.15%
2018/06/04	11	32.10	8	31.81	31.65	3	2,549	0.12%
2018/06/01	7	30.39	10	29.95	30.30	-3	2,257	-0.13%
2018/05/31	10	28.85	0	0.00	28.85	10	2,139	0.47%
2018/05/25	0	0.00	4	29.60	29.50	-4	2,242	-0.18%
2018/05/24	0	0.00	2	28.95	29.10	-2	2,234	-0.09%
2018/05/22	2	29.28	0	0.00	29.25	2	2,352	0.09%
2018/05/21	5	28.75	9	28.73	29.15	-4	2,324	-0.17%
2018/05/17	0	0.00	5	28.15	28.20	-5	2,331	-0.21%
2018/05/15	5	27.95	1	27.90	27.60	4	2,385	0.17%
2018/05/11	0	0.00	1	27.75	27.75	-1	2,518	-0.04%
2018/05/10	1	28.55	1	28.30	28.50	0	2,502	0.00%
2018/05/09	1	27.80	0	0.00	28.10	1	2,442	0.04%
2018/05/08	0	0.00	6	28.45	28.20	-6	2,506	-0.24%
2018/05/07	0	0.00	10	28.00	28.00	-10	2,537	-0.39%
2018/05/04	0	0.00	11	27.11	27.20	-11	2,558	-0.43%
2018/04/30	0	0.00	2	26.98	27.05	-2	2,888	-0.07%
2018/04/26	1	26.60	1	27.00	26.10	0	2,923	0.00%
2018/04/24	3	26.48	5	26.35	26.25	-2	2,944	-0.07%
2018/04/23	0	0.00	2	27.80	27.30	-2	2,950	-0.07%
2018/04/18	0	0.00	10	27.40	27.35	-10	3,051	-0.33%
2018/04/17	2	27.60	0	0.00	27.70	2	3,112	0.06%
2018/04/13	0	0.00	2	28.90	28.70	-2	3,268	-0.06%
2018/03/30	1	30.45	1	30.15	29.90	0	4,279	0.00%
2018/03/29	1	29.15	0	0.00	29.10	1	4,356	0.02%
2018/03/23	3	29.00	0	0.00	29.00	3	4,671	0.06%
2018/03/15	1	30.60	0	0.00	30.80	1	5,355	0.02%
2018/03/06	4	30.15	0	0.00	29.90	4	7,139	0.06%
2018/02/27	1	29.90	1	30.10	29.55	0	9,780	0.00%
2018/02/22	1	28.25	1	28.15	28.15	0	11,083	0.00%
2018/02/06	5	28.40	10	28.70	27.00	-5	11,193	-0.04%
2018/02/05	2	29.70	0	0.00	29.85	2	11,112	0.02%
2018/02/01	0	0.00	5	31.30	30.55	-5	11,193	-0.04%
2018/01/31	5	30.80	0	0.00	30.95	5	11,212	0.04%
2018/01/30	1	30.50	0	0.00	30.20	1	11,213	0.01%
2018/01/26	2	32.00	6	31.93	31.60	-4	11,299	-0.04%
2018/01/25	5	31.37	1	31.35	31.00	4	11,107	0.04%
2018/01/22	1	30.30	1	30.30	30.25	0	11,088	0.00%
2018/01/18	0	0.00	1	30.30	30.30	-1	11,552	-0.01%
2018/01/17	1	30.75	1	30.60	30.60	0	11,573	0.00%
2018/01/15	1	31.00	10	31.00	31.00	-9	11,592	-0.08%
2018/01/12	2	30.65	26	30.41	30.65	-24	11,600	-0.21%
2018/01/11	25	29.90	0	0.00	29.90	25	11,760	0.21%
2018/01/08	0	0.00	1	31.10	31.00	-1	11,802	-0.01%
2018/01/05	1	32.60	0	0.00	32.30	1	11,729	0.01%
2018/01/04	0	0.00	1	32.05	32.20	-1	11,692	-0.01%
2018/01/03	0	0.00	1	32.95	32.55	-1	11,661	-0.01%
2018/01/02	2	32.68	0	0.00	33.50	2	11,490	0.02%