奇鋐 (3017)-群益金鼎-高盛券商分點個股進出

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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/11/22	2	657.49	0	660.00	652.00	2	8,787	0.02%
2024/11/21	8	649.15	0	670.00	650.00	8	8,794	0.09%
2024/11/20	0.1	664.67	1.5	670.29	666.00	-1.3	8,739	-0.02%
2024/11/19	9	643.60	2	644.15	648.00	7	8,678	0.08%
2024/11/18	0	641.67	0.3	640.26	638.00	-0.3	8,666	0.00%
2024/11/15	7.5	658.61	2	648.00	648.00	5.5	8,686	0.06%
2024/11/14	4	684.47	5	677.62	685.00	-1	8,603	-0.01%
2024/11/13	7	663.00	0.1	666.00	661.00	7	8,548	0.08%
2024/11/12	1	669.97	1	680.00	661.00	0	8,600	0.00%
2024/11/11	0	0.00	2	684.98	687.00	-2	8,679	-0.02%
2024/11/08	3.1	691.56	5.1	688.99	687.00	-2	8,908	-0.02%
2024/11/07	8	674.75	1	676.01	675.00	7	8,928	0.08%
2024/11/06	1	673.99	4.1	673.00	674.00	-3.1	9,048	-0.03%
2024/11/05	0	0.00	0	655.00	656.00	0	9,102	0.00%
2024/11/04	2	642.00	2	636.00	654.00	0	9,288	0.00%
2024/11/01	1	622.98	1	622.09	637.00	0	9,354	0.00%
2024/10/30	8	635.75	1	637.12	638.00	7	9,452	0.07%
2024/10/29	8	633.73	5	629.00	626.00	3	9,442	0.03%
2024/10/28	8	648.24	0	648.00	648.00	8	9,479	0.08%
2024/10/25	1	655.00	1	664.00	664.00	0	9,594	0.00%
2024/10/24	2.2	666.55	0	659.00	656.00	2.2	9,717	0.02%
2024/10/23	0	676.00	0.2	687.68	686.00	-0.2	9,716	0.00%
2024/10/22	1	677.00	1.3	680.79	683.00	-0.3	9,770	0.00%
2024/10/21	7	681.99	0	0.00	677.00	7	9,929	0.07%
2024/10/18	14	682.01	0.6	690.32	681.00	13.4	9,928	0.13%
2024/10/17	2	672.99	1	679.01	679.00	1	9,875	0.01%
2024/10/16	10	664.41	0	679.00	676.00	10	9,839	0.10%
2024/10/15	1	663.00	1.1	658.58	679.00	-0.1	9,765	0.00%
2024/10/14	0	644.00	5.2	652.18	647.00	-5.2	9,618	-0.05%
2024/10/11	2	628.00	3.1	629.71	629.00	-1.1	9,518	-0.01%
2024/10/09	16.1	613.00	1	606.23	605.00	15.1	9,430	0.16%
2024/10/08	1	614.92	1	611.12	611.00	0	9,436	0.00%
2024/10/07	0.1	610.00	0.1	612.00	611.00	-0.1	9,508	0.00%
2024/10/04	0	0.00	0	605.50	604.00	0	9,569	0.00%
2024/10/01	1	601.85	8	589.00	585.00	-7	9,538	-0.07%
2024/09/30	2.1	598.82	0	0.00	590.00	2.1	9,546	0.02%
2024/09/27	0	618.00	1	623.00	624.00	-1	9,580	-0.01%
2024/09/26	1.1	631.08	8.4	613.58	617.00	-7.3	9,521	-0.08%
2024/09/25	4	576.32	4.3	581.98	581.00	-0.3	9,391	0.00%
2024/09/23	2	576.00	0.1	574.26	569.00	1.9	9,638	0.02%
2024/09/20	3.1	565.84	1.1	563.88	558.00	2	9,714	0.02%
2024/09/19	0.3	557.67	1.1	556.25	561.00	-0.8	9,725	-0.01%
2024/09/18	0.1	536.17	0	544.00	537.00	0.1	9,727	0.00%
2024/09/16	1	547.98	0	0.00	544.00	1	9,880	0.01%
2024/09/13	0.1	554.00	1.1	550.29	554.00	-1	10,038	-0.01%
2024/09/12	1	555.00	0.4	554.84	555.00	0.6	10,162	0.01%
2024/09/11	1	523.98	1	521.08	521.00	0	10,131	0.00%
2024/09/10	9.3	529.43	0	546.00	512.00	9.3	10,223	0.09%
2024/09/09	0	517.00	0.1	529.67	545.00	-0.1	10,223	0.00%
2024/09/06	1	523.88	1	516.00	511.00	0	10,293	0.00%
2024/09/05	4	512.79	5	525.43	525.00	-1	10,445	-0.01%
2024/09/04	1.4	526.09	0	0.00	515.00	1.4	10,535	0.01%
2024/09/03	2	583.48	0	585.75	570.00	2	10,746	0.02%
2024/09/02	2.4	584.64	1	581.99	574.00	1.4	11,001	0.01%
2024/08/30	0	599.76	0	0.00	606.00	0	11,077	0.00%
2024/08/29	1	597.96	0	600.00	598.00	1	11,180	0.01%
2024/08/28	3	617.96	2	613.01	613.00	1	11,380	0.01%
2024/08/27	0	606.00	0	612.00	613.00	0	11,970	0.00%
2024/08/26	4	619.48	4.1	617.24	610.00	-0.1	12,087	0.00%
2024/08/22	0	603.67	0	0.00	606.00	0	12,376	0.00%
2024/08/21	0	609.00	0	0.00	606.00	0	12,550	0.00%
2024/08/20	0.1	616.79	0	626.00	616.00	0	12,677	0.00%
2024/08/19	0.1	615.77	0	624.00	617.00	0	13,002	0.00%
2024/08/16	1	625.04	0.1	626.67	626.00	0.9	13,020	0.01%
2024/08/15	0.1	601.00	0	0.00	594.00	0.1	12,981	0.00%
2024/08/14	1.1	600.91	1	604.92	597.00	0.1	13,050	0.00%
2024/08/13	1.2	596.78	2.1	589.17	587.00	-0.8	13,090	-0.01%
2024/08/12	5	577.60	3	588.70	585.00	2	13,261	0.02%
2024/08/09	0	0.00	2	572.94	568.00	-2	13,265	-0.02%
2024/08/08	2.1	526.13	2.1	526.43	530.00	0	13,279	0.00%
2024/08/07	1.2	563.67	2.1	566.85	559.00	-0.9	13,372	-0.01%
2024/08/06	2	512.00	3	536.67	526.00	-1	13,320	-0.01%
2024/08/05	2.3	537.70	0	0.00	535.00	2.3	13,321	0.02%
2024/08/02	2.1	611.07	1	629.00	594.00	1.1	13,328	0.01%
2024/08/01	3	652.01	3.1	655.65	655.00	-0.1	13,334	0.00%
2024/07/31	3.3	638.70	2	648.00	636.00	1.3	13,522	0.01%
2024/07/30	0	0.00	1	631.00	639.00	-1	13,649	-0.01%
2024/07/29	1.1	608.39	1	601.00	590.00	0.1	13,671	0.00%
2024/07/26	3	619.84	2	622.53	613.00	1	13,774	0.01%
2024/07/23	0.1	668.00	2.1	663.24	669.00	-2.1	13,851	-0.01%
2024/07/22	3.6	643.96	0	648.00	634.00	3.5	14,176	0.02%
2024/07/19	3	687.67	0	0.00	687.00	3	14,317	0.02%
2024/07/18	1.3	665.40	1.2	663.33	675.00	0.1	14,376	0.00%
2024/07/17	0.1	703.00	0	0.00	690.00	0.1	14,464	0.00%
2024/07/16	2.2	697.18	0	0.00	691.00	2.2	14,676	0.02%
2024/07/15	0.3	698.80	0	699.00	702.00	0.2	15,026	0.00%
2024/07/12	0	0.00	0	710.00	709.00	0	15,342	0.00%
2024/07/11	5.1	723.20	4	720.25	714.00	1.1	15,505	0.01%
2024/07/10	2.1	728.54	0.1	732.00	726.00	2	15,586	0.01%
2024/07/09	3.2	720.92	1	729.00	727.00	2.2	15,715	0.01%
2024/07/08	6.1	741.99	1	739.00	745.00	5.1	15,867	0.03%
2024/07/05	0	0.00	0.1	759.00	764.00	-0.1	15,903	0.00%
2024/07/04	0	0.00	2	765.50	752.00	-2	15,925	-0.01%
2024/07/03	3	764.33	4	758.25	745.00	-1	16,012	-0.01%
2024/07/02	3.1	746.87	7.1	747.81	752.00	-4	16,092	-0.02%
2024/07/01	1.4	747.86	5.1	765.65	743.00	-3.7	16,180	-0.02%
2024/06/28	9.1	764.66	6.2	767.43	765.00	2.9	16,184	0.02%
2024/06/27	2.2	742.96	4	742.50	736.00	-1.8	16,099	-0.01%
2024/06/26	2	738.99	3.3	723.12	740.00	-1.3	16,067	-0.01%
2024/06/25	2.1	694.95	1	698.00	701.00	1.1	16,091	0.01%
2024/06/24	4	724.00	2	720.00	714.00	2	16,098	0.01%
2024/06/21	3	727.67	2	735.00	731.00	1	16,231	0.01%
2024/06/20	0	0.00	7	734.71	740.00	-7	16,114	-0.04%
2024/06/19	5.5	711.73	0.1	710.09	704.00	5.4	16,068	0.03%
2024/06/18	1	708.00	1	718.00	713.00	0	16,064	0.00%
2024/06/17	6	730.64	3	741.67	723.00	3	16,231	0.02%
2024/06/14	6.6	727.99	10	727.70	739.00	-3.5	16,351	-0.02%
2024/06/13	5	708.00	4.1	707.54	712.00	0.9	16,374	0.01%
2024/06/12	3.1	659.94	2	665.50	688.00	1.1	16,554	0.01%
2024/06/11	7	661.57	2	657.50	665.00	5	16,612	0.03%
2024/06/07	3	634.99	3	634.00	620.00	0	16,898	0.00%
2024/06/06	1	686.00	2	677.50	660.00	-1	16,971	-0.01%
2024/06/05	5.1	692.49	1	680.00	685.00	4.1	16,966	0.02%
2024/06/04	1.3	724.46	0	0.00	721.00	1.3	17,070	0.01%
2024/06/03	5.3	755.64	21	761.00	736.00	-15.8	17,277	-0.09%
2024/05/31	2.1	771.83	1	764.00	769.00	1.1	17,343	0.01%
2024/05/30	0	799.00	0	0.00	781.00	0	16,912	0.00%
2024/05/29	3	803.12	3	805.33	811.00	0	16,902	0.00%
2024/05/28	0	0.00	1.1	778.56	783.00	-1.1	16,938	-0.01%
2024/05/27	2	737.00	3	738.04	738.00	-1	16,984	-0.01%
2024/05/24	2	697.50	0.2	700.67	706.00	1.9	16,980	0.01%
2024/05/23	0	0.00	4	705.50	708.00	-4	16,910	-0.02%
2024/05/22	1	653.00	3	658.00	660.00	-2	16,711	-0.01%
2024/05/21	2	647.50	2	643.50	650.00	0	16,800	0.00%
2024/05/20	11	648.64	1	641.00	638.00	10	16,830	0.06%
2024/05/17	5	659.40	3	657.67	660.00	2	16,839	0.01%
2024/05/16	9	659.89	0.1	673.55	651.00	8.9	16,884	0.05%
2024/05/15	9	657.56	5.1	655.53	644.00	3.9	16,784	0.02%
2024/05/14	5.1	625.17	2	633.50	645.00	3.1	16,719	0.02%
2024/05/13	3	649.33	5.2	656.85	626.00	-2.2	16,823	-0.01%
2024/05/10	2	640.50	1	640.00	638.00	1	16,855	0.01%
2024/05/09	3	654.33	1	667.97	654.00	2	17,255	0.01%
2024/05/08	0	0.00	1	663.00	663.00	-1	17,262	-0.01%
2024/05/07	1	674.00	1	672.00	674.00	0	17,568	0.00%
2024/05/06	2	677.00	4.1	671.19	662.00	-2.1	17,471	-0.01%
2024/05/03	3.1	664.03	0	0.00	662.00	3.1	17,273	0.02%
2024/05/02	0	0.00	3	658.33	656.00	-3	17,248	-0.02%
2024/04/30	6.1	656.43	10	649.00	654.00	-4	17,183	-0.02%
2024/04/29	6	641.83	5.1	633.22	626.00	1	17,187	0.01%
2024/04/26	9.1	657.95	5	657.40	642.00	4.1	17,374	0.02%
2024/04/25	6	644.83	7	642.01	620.00	-1	17,079	-0.01%
2024/04/24	3	621.67	6	626.49	634.00	-3	16,953	-0.02%
2024/04/23	2	584.50	5	582.06	577.00	-3	17,056	-0.02%
2024/04/22	8	589.12	2	571.50	567.00	6	16,992	0.04%
2024/04/19	4	641.67	1.1	637.13	630.00	2.9	16,950	0.02%
2024/04/18	9	654.67	20.5	655.82	680.00	-11.5	16,936	-0.07%
2024/04/17	13.2	632.81	5	630.03	638.00	8.1	16,835	0.05%
2024/04/16	3	601.67	3	603.33	606.00	0	16,828	0.00%
2024/04/15	1	616.58	3.1	623.24	616.00	-2.1	16,832	-0.01%
2024/04/12	8.2	619.16	9.1	619.94	628.00	-0.8	16,897	0.00%
2024/04/11	2.1	590.12	4.3	584.88	584.00	-2.2	16,653	-0.01%
2024/04/10	3	573.95	2	567.00	555.00	1	16,608	0.01%
2024/04/09	3	571.48	3	581.33	577.00	0	16,586	0.00%
2024/04/08	5	578.60	7.1	575.72	570.00	-2.1	16,528	-0.01%
2024/04/03	2	544.06	6	546.33	546.00	-4	16,589	-0.02%
2024/04/02	4	538.27	0	0.00	533.00	4	16,497	0.02%
2024/04/01	0	0.00	1	559.00	554.00	-1	16,476	-0.01%
2024/03/29	0	0.00	1	546.00	546.00	-1	16,382	-0.01%
2024/03/28	5	524.80	22	526.50	542.00	-17	16,272	-0.10%
2024/03/27	3	538.33	3.1	542.61	534.00	-0.1	16,176	0.00%
2024/03/26	5.3	555.21	0.2	554.00	541.00	5.1	16,093	0.03%
2024/03/25	4	591.25	3	588.67	583.00	1	15,929	0.01%
2024/03/22	4	586.00	2.1	588.41	589.00	2	15,868	0.01%
2024/03/21	5.1	582.89	9	587.10	585.00	-4	15,767	-0.03%
2024/03/20	5.1	571.90	2	564.50	567.00	3.1	15,677	0.02%
2024/03/19	8.1	592.26	4.1	605.19	569.00	4	15,465	0.03%
2024/03/18	2.1	620.49	0.1	613.38	623.00	2	15,226	0.01%
2024/03/15	6.1	576.18	10	588.30	599.00	-4	15,013	-0.03%
2024/03/14	6.3	563.71	0	0.00	556.00	6.3	14,674	0.04%
2024/03/13	9	646.78	6.1	635.23	617.00	2.9	14,414	0.02%
2024/03/12	12.1	627.18	11	620.91	643.00	1.1	13,964	0.01%
2024/03/11	8	603.63	7.1	604.20	585.00	0.9	13,651	0.01%
2024/03/08	7	592.43	7.2	594.43	574.00	-0.2	13,426	0.00%
2024/03/07	5.1	623.20	3.2	599.34	599.00	1.8	13,269	0.01%
2024/03/06	7.2	604.69	5	627.28	630.00	2.1	12,946	0.02%
2024/03/05	7	564.14	9	574.34	585.00	-2	12,713	-0.02%
2024/03/04	1.1	558.76	13.1	560.02	554.00	-12.1	12,560	-0.10%
2024/03/01	2	543.00	3	537.74	539.00	-1	12,472	-0.01%
2024/02/29	4	529.00	7	526.44	532.00	-3	12,399	-0.02%
2024/02/27	2	510.50	3	517.00	508.00	-1	12,167	-0.01%
2024/02/26	1.2	500.50	0	0.00	500.00	1.2	12,143	0.01%
2024/02/23	10.2	502.95	4.1	507.38	498.50	6.1	12,107	0.05%
2024/02/22	11	516.73	1	532.79	520.00	10	12,045	0.08%
2024/02/21	0	482.00	0	0.00	495.00	0	12,019	0.00%
2024/02/20	1	479.50	1	482.00	483.00	0	11,975	0.00%
2024/02/19	3.2	490.47	0	0.00	486.00	3.2	11,954	0.03%
2024/02/16	1.2	510.08	0	0.00	510.00	1.2	12,023	0.01%
2024/02/15	0	526.00	1.1	528.55	534.00	-1.1	12,017	-0.01%
2024/02/05	9.1	488.52	10.1	483.12	485.50	-1	11,947	-0.01%
2024/02/02	4	474.00	3	478.67	478.00	1	11,799	0.01%
2024/02/01	3	458.00	25	446.74	457.50	-22	11,601	-0.19%
2024/01/31	3	421.83	1	416.00	425.50	2	11,272	0.02%
2024/01/30	8	405.31	10.1	415.34	429.50	-2.1	11,110	-0.02%
2024/01/29	1	385.00	1	392.00	390.50	0	10,854	0.00%
2024/01/25	2	393.00	4	392.88	389.50	-2	10,898	-0.02%
2024/01/24	0	0.00	0.1	382.50	387.50	-0.1	10,774	0.00%
2024/01/23	2.1	383.21	2.1	382.93	386.50	0	10,805	0.00%
2024/01/22	6	373.08	10	371.30	380.50	-4	10,603	-0.04%
2024/01/19	1	340.00	1	341.50	346.00	0	10,366	0.00%
2024/01/18	4	340.00	4	342.00	334.50	0	10,347	0.00%
2024/01/17	3	354.00	6.1	352.50	343.50	-3.1	10,285	-0.03%
2024/01/16	0	0.00	2.1	342.69	343.00	-2.1	10,244	-0.02%
2024/01/15	5	338.50	5	344.98	334.00	0	10,224	0.00%
2024/01/12	3	352.83	5.1	351.52	350.00	-2.1	10,164	-0.02%
2024/01/11	0.2	338.00	1	334.51	346.50	-0.9	9,909	-0.01%
2024/01/10	1	324.00	5.2	323.37	329.00	-4.2	9,844	-0.04%
2024/01/09	5	313.00	7	312.00	315.00	-2	9,708	-0.02%
2024/01/08	8.1	309.31	0	0.00	301.50	8.1	9,633	0.08%
2024/01/04	1	319.03	1	317.50	319.00	0	9,564	0.00%
2024/01/03	2	328.00	2	332.75	329.00	0	9,628	0.00%
2024/01/02	1	330.69	0	0.00	329.50	1	9,615	0.01%
2023/12/29	5	330.93	12.8	330.68	336.50	-7.8	9,631	-0.08%
2023/12/28	5	324.79	2	321.25	318.00	3	9,477	0.03%
2023/12/27	1.1	317.13	9.7	323.01	324.50	-8.6	9,478	-0.09%
2023/12/25	3	309.17	2	310.25	309.50	1	9,822	0.01%
2023/12/22	1	306.50	3	306.67	307.00	-2	9,954	-0.02%
2023/12/21	2	295.25	0.1	300.00	301.50	1.9	10,189	0.02%
2023/12/19	0	0.00	1	302.50	302.50	-1	10,483	-0.01%
2023/12/15	1.1	299.05	0.3	301.97	298.00	0.8	10,803	0.01%
2023/12/14	0	0.00	1.1	309.59	306.00	-1.1	10,986	-0.01%
2023/12/13	0	0.00	1	301.50	300.50	-1	11,067	-0.01%
2023/12/12	1	306.00	2	309.00	306.50	-1	11,063	-0.01%
2023/12/07	0	0.00	4	301.13	301.50	-4	11,204	-0.04%
2023/12/06	1	299.00	9	299.56	296.50	-8	11,269	-0.07%
2023/12/05	6	282.50	0	0.00	286.00	6	11,267	0.05%
2023/12/04	7.5	288.40	4	293.13	290.50	3.5	11,225	0.03%
2023/12/01	4	304.00	1	302.50	302.50	3	11,216	0.03%
2023/11/30	6	305.17	4.1	304.06	308.00	1.9	11,223	0.02%
2023/11/29	1.1	306.98	4	304.50	301.00	-3	11,179	-0.03%
2023/11/28	1.4	300.83	1	300.50	300.50	0.4	11,199	0.00%
2023/11/27	4	305.88	1.2	305.92	298.00	2.8	11,295	0.02%
2023/11/24	1	322.00	1	322.00	322.50	0	11,225	0.00%
2023/11/22	2.1	326.55	1	327.50	327.00	1.1	11,240	0.01%
2023/11/21	3.2	330.55	4.1	335.29	327.00	-1	11,394	-0.01%
2023/11/20	4.1	323.13	12.3	320.60	329.50	-8.2	11,601	-0.07%
2023/11/17	1.1	321.40	1	319.50	318.00	0.1	11,533	0.00%
2023/11/16	7.2	314.22	3	313.00	316.00	4.2	11,591	0.04%
2023/11/15	8.2	325.79	7.4	328.30	313.50	0.9	11,587	0.01%
2023/11/14	2	327.00	4	327.25	325.00	-2	11,556	-0.02%
2023/11/13	2	318.50	3	314.83	318.50	-1	11,586	-0.01%
2023/11/10	2.2	315.51	0	0.00	314.50	2.2	11,647	0.02%
2023/11/09	1.2	317.93	2	318.00	316.50	-0.9	11,745	-0.01%
2023/11/08	3	318.00	3	315.19	313.00	0	11,836	0.00%
2023/11/07	1	312.96	1	311.00	311.00	0	11,949	0.00%
2023/11/06	2	312.50	2.3	310.72	315.00	-0.3	12,182	0.00%
2023/11/03	1	300.00	2	298.00	297.00	-1	12,505	-0.01%
2023/11/02	2	299.00	2	298.50	299.50	0	12,747	0.00%
2023/11/01	4	284.88	2	284.75	285.50	2	13,055	0.02%
2023/10/31	7.1	289.71	3	290.83	283.50	4.1	13,293	0.03%
2023/10/30	4	301.75	4	299.25	298.50	0	13,521	0.00%
2023/10/27	7	297.07	4	296.25	296.50	3	13,680	0.02%
2023/10/26	5	306.00	5	301.50	301.50	0	13,925	0.00%
2023/10/25	1.4	318.76	1	318.00	313.00	0.4	14,064	0.00%
2023/10/24	3	313.17	3	311.67	318.00	0	14,224	0.00%
2023/10/23	9	301.00	4	303.63	297.00	5	14,195	0.04%
2023/10/20	3.1	297.36	2	303.50	308.50	1.1	14,432	0.01%
2023/10/19	4	293.50	2	299.00	299.00	2	14,621	0.01%
2023/10/18	2.2	299.95	2.1	301.95	294.00	0.1	14,918	0.00%
2023/10/17	0.1	321.00	1	319.50	319.50	-0.9	15,011	-0.01%
2023/10/16	4.2	327.82	1	331.01	325.50	3.2	15,049	0.02%
2023/10/13	1	336.00	0	0.00	337.00	1	15,194	0.01%
2023/10/11	2	346.62	9.2	349.72	336.50	-7.2	15,413	-0.05%
2023/10/06	0	0.00	1	348.50	348.50	-1	15,690	-0.01%
2023/10/05	11	348.91	8	346.56	344.00	3	15,923	0.02%
2023/10/04	10.1	339.04	7.3	336.62	345.00	2.8	15,976	0.02%
2023/10/03	3	342.01	1	344.00	340.00	2	15,965	0.01%
2023/10/02	2	349.50	4.3	344.27	342.50	-2.3	16,091	-0.01%
2023/09/28	3.1	337.45	3.1	336.53	341.00	0	16,017	0.00%
2023/09/27	0.3	315.00	0.1	321.00	321.00	0.2	15,898	0.00%
2023/09/26	4	311.50	4.5	314.12	313.50	-0.5	15,995	0.00%
2023/09/25	3	299.00	3	298.67	297.00	0	16,091	0.00%
2023/09/22	2.4	286.94	3	287.00	297.50	-0.7	16,369	0.00%
2023/09/20	2	281.75	2	290.50	281.00	0	16,119	0.00%
2023/09/19	5	282.30	4.1	281.57	278.00	0.9	16,033	0.01%
2023/09/18	0.3	295.82	0	0.00	293.50	0.3	15,942	0.00%
2023/09/14	1	317.53	0	0.00	318.00	1	16,122	0.01%
2023/09/13	1	302.50	1	298.00	304.00	0	16,333	0.00%
2023/09/12	1	307.50	1	305.00	306.00	0	16,622	0.00%
2023/09/11	2	316.62	3	318.50	311.50	-1	16,910	-0.01%
2023/09/08	3	347.33	2	336.50	337.00	1	16,934	0.01%
2023/09/07	1.1	339.68	1	342.50	342.00	0.1	17,183	0.00%
2023/09/06	4.1	341.44	3.1	341.89	343.50	1	17,207	0.01%
2023/09/05	3.1	327.38	1.1	329.32	330.50	2	17,309	0.01%
2023/09/01	0	0.00	1	330.00	329.00	-1	17,523	-0.01%
2023/08/31	2.6	329.94	2	333.50	334.50	0.6	17,651	0.00%
2023/08/30	1	339.00	0	0.00	335.50	1	17,734	0.01%
2023/08/29	1	339.50	1	337.00	335.00	0	17,933	0.00%
2023/08/28	0	0.00	1	349.50	338.50	-1	18,015	-0.01%
2023/08/25	9	361.06	4	358.63	354.00	5	18,063	0.03%
2023/08/24	0.4	382.78	6.1	388.44	387.00	-5.7	17,950	-0.03%
2023/08/23	3	363.83	3	361.67	356.00	0	17,909	0.00%
2023/08/22	5	360.50	5	359.70	350.50	0	18,218	0.00%
2023/08/21	3	352.83	3	353.00	353.50	0	18,518	0.00%
2023/08/18	5.2	360.14	3.1	359.71	352.00	2.1	18,472	0.01%
2023/08/17	2	357.00	6	357.50	363.00	-4	18,342	-0.02%
2023/08/16	3	341.05	2	343.00	350.00	1	18,270	0.01%
2023/08/15	7	340.00	10.3	340.76	343.50	-3.3	18,323	-0.02%
2023/08/14	2	321.25	2.1	320.38	319.00	-0.1	18,425	0.00%
2023/08/11	3.1	319.37	2.1	314.00	321.00	1	18,409	0.01%
2023/08/10	7	330.07	5.2	325.24	314.50	1.8	18,368	0.01%
2023/08/09	14.1	362.66	12.2	360.98	349.00	1.9	18,241	0.01%
2023/08/08	9.3	357.61	10	357.05	358.00	-0.8	17,976	0.00%
2023/08/07	17.3	352.29	10	352.75	349.50	7.3	17,883	0.04%
2023/08/04	8.1	328.56	10.3	333.32	338.00	-2.2	17,657	-0.01%
2023/08/02	5.3	324.72	7	318.29	315.50	-1.7	17,537	-0.01%
2023/08/01	2	316.25	3	320.83	328.00	-1	17,424	-0.01%
2023/07/31	7	337.36	6.3	339.99	322.00	0.7	17,773	0.00%
2023/07/28	16	341.16	15.3	345.23	352.00	0.7	17,986	0.00%
2023/07/27	10.3	353.23	8.3	352.32	340.00	2	17,903	0.01%
2023/07/26	5	346.08	6.1	346.06	343.50	-1.1	17,910	-0.01%
2023/07/25	8	352.00	14.2	350.76	340.50	-6.2	17,963	-0.03%
2023/07/24	10	346.89	9	349.00	344.00	1	17,926	0.01%
2023/07/21	5	309.10	10	326.41	339.00	-5	17,679	-0.03%
2023/07/20	9	307.72	5	309.30	308.50	4	17,321	0.02%
2023/07/19	5.2	292.81	4	291.00	291.50	1.2	17,096	0.01%
2023/07/18	8	286.75	10	289.15	293.00	-2	17,121	-0.01%
2023/07/17	6	285.16	3	286.17	285.00	3	17,009	0.02%
2023/07/14	9	293.44	2	293.75	293.50	7	16,859	0.04%
2023/07/13	5.1	301.83	12	296.25	288.00	-6.9	16,774	-0.04%
2023/07/12	6.2	288.37	2	289.50	287.50	4.2	16,420	0.03%
2023/07/11	6	280.50	11.1	281.61	283.50	-5.1	16,252	-0.03%
2023/07/10	6	276.33	5	273.40	273.00	1	16,127	0.01%
2023/07/07	6	272.50	5	269.40	270.00	1	16,187	0.01%
2023/07/06	5	278.10	0	279.00	273.50	5	16,032	0.03%
2023/07/05	3	282.17	4.3	283.02	280.50	-1.3	15,958	-0.01%
2023/07/04	5	294.40	1	290.48	292.00	4	15,805	0.03%
2023/07/03	15.3	290.72	15	291.27	293.00	0.3	15,627	0.00%
2023/06/30	5	261.60	9.2	264.66	271.00	-4.2	15,257	-0.03%
2023/06/29	1	245.50	0	0.00	246.50	1	14,969	0.01%
2023/06/28	0	0.00	2	240.75	241.50	-2	15,263	-0.01%
2023/06/27	2.1	242.08	0	0.00	235.00	2.1	15,506	0.01%
2023/06/26	4.1	245.46	4.3	242.38	250.00	-0.2	15,806	0.00%
2023/06/21	1.4	250.42	0	0.00	249.50	1.4	15,760	0.01%
2023/06/20	1	254.44	1	252.00	252.00	0	16,021	0.00%
2023/06/19	3	251.33	3	251.17	254.50	0	16,419	0.00%
2023/06/16	0	0.00	1.2	246.58	247.00	-1.2	16,302	-0.01%
2023/06/15	4.2	233.04	4	235.63	237.00	0.2	16,089	0.00%
2023/06/14	2	223.50	2	222.75	224.00	0	15,750	0.00%
2023/06/13	5.1	217.21	8	217.25	219.50	-2.9	15,654	-0.02%
2023/06/12	7	205.14	5	205.50	205.50	2	15,370	0.01%
2023/06/09	2	208.50	5	208.50	209.50	-3	15,293	-0.02%
2023/06/08	4	201.75	2	202.75	200.50	2	15,073	0.01%
2023/06/07	5	205.00	10	206.90	208.00	-5	14,973	-0.03%
2023/06/06	6	202.58	7	202.93	203.50	-1	14,812	-0.01%
2023/06/05	10	196.40	6.5	197.35	200.00	3.5	14,614	0.02%
2023/06/02	6	204.00	5	203.70	202.00	1	14,364	0.01%
2023/06/01	3	202.17	2.1	204.07	207.00	0.9	14,049	0.01%
2023/05/31	1.1	198.36	0	0.00	197.50	1.1	13,851	0.01%
2023/05/30	2	202.25	1.1	201.07	201.50	1	13,707	0.01%
2023/05/29	8.5	209.87	10	208.50	206.00	-1.5	13,717	-0.01%
2023/05/26	9.1	204.12	6	204.25	208.00	3.1	13,795	0.02%
2023/05/25	40	198.68	43.1	195.99	197.50	-3.1	13,401	-0.02%
2023/05/22	7	181.43	7	182.50	182.50	0	12,861	0.00%
2023/05/19	8	181.81	7	183.50	184.00	1	12,758	0.01%
2023/05/18	6	183.08	4.2	185.23	186.00	1.8	12,576	0.01%
2023/05/17	10	179.15	10	179.25	178.00	0	12,319	0.00%
2023/05/16	40.1	176.57	41	176.85	175.50	-0.9	12,170	-0.01%
2023/05/15	13	170.73	14	171.00	171.00	-1	11,977	-0.01%
2023/05/12	3	173.00	3	173.83	177.50	0	11,896	0.00%
2023/05/11	5	176.10	3	174.83	174.50	2	11,760	0.02%
2023/05/10	19	179.47	20	178.40	178.50	-1	11,609	-0.01%
2023/05/09	1	184.50	1.2	182.50	183.00	-0.2	11,432	0.00%
2023/05/08	4	183.50	2	182.50	181.50	2	11,312	0.02%
2023/05/05	9	179.44	9.1	179.10	181.00	-0.1	11,073	0.00%
2023/05/04	28	174.79	29.1	173.56	175.50	-1.1	10,617	-0.01%
2023/05/03	1	165.00	0	0.00	163.00	1	10,134	0.01%
2023/05/02	2	162.25	5	163.90	166.00	-3	10,026	-0.03%
2023/04/28	7	155.29	10.3	153.42	157.50	-3.3	9,717	-0.03%
2023/04/27	8	152.00	8	150.00	153.50	0	9,459	0.00%
2023/04/26	1	146.00	1.2	146.20	146.00	-0.2	9,136	0.00%
2023/04/25	4	142.50	3	141.00	141.50	1	9,007	0.01%
2023/04/24	6	144.75	5	144.30	144.00	1	8,916	0.01%
2023/04/20	1	145.00	3.1	146.21	147.50	-2.1	8,651	-0.02%
2023/04/18	4	152.00	5	151.40	152.50	-1	8,516	-0.01%
2023/04/17	2	158.25	1	156.50	156.00	1	8,347	0.01%
2023/04/14	5	153.90	3	154.17	153.00	2	8,208	0.02%
2023/04/13	3	149.83	5	150.20	149.50	-2	8,043	-0.02%
2023/04/12	3	155.00	5.1	154.70	154.50	-2.1	7,957	-0.03%
2023/04/11	4	149.63	5	149.20	149.50	-1	7,732	-0.01%
2023/04/10	7	148.00	8	146.81	148.50	-1	7,604	-0.01%
2023/04/07	3	143.67	1	144.00	144.50	2	7,470	0.03%
2023/04/06	3	141.33	2	142.00	142.00	1	7,388	0.01%
2023/03/31	1	141.00	1	141.00	141.00	0	7,282	0.00%
2023/03/30	8	142.75	8	143.00	142.00	0	7,269	0.00%
2023/03/29	10.2	145.14	10	143.15	142.50	0.2	7,205	0.00%
2023/03/28	12	141.17	12	141.54	142.00	0	6,912	0.00%
2023/03/27	26	147.73	27	148.93	148.50	-1	6,662	-0.02%
2023/03/24	3	138.50	3	137.00	142.50	0	6,298	0.00%
2023/03/23	4	139.88	5	138.80	138.50	-1	6,175	-0.02%
2023/03/22	40	131.55	45	131.21	136.50	-5	5,757	-0.09%
2023/03/21	5	123.80	11	124.68	126.50	-6	5,149	-0.12%
2023/03/20	1	121.00	8	120.31	119.00	-7	4,971	-0.14%
2023/03/17	3	116.33	4	115.88	115.50	-1	4,812	-0.02%
2023/03/16	4	115.00	4	115.50	115.00	0	4,838	0.00%
2023/03/15	3	114.33	5	114.10	114.50	-2	5,047	-0.04%
2023/03/14	2	110.00	0	0.00	109.50	2	5,272	0.04%
2023/03/13	3	112.17	0	0.00	112.50	3	5,747	0.05%
2023/03/10	1	114.50	0.1	115.00	113.50	0.9	5,772	0.02%
2023/03/09	1	119.00	0	0.00	117.50	1	5,772	0.02%
2023/03/07	5	118.30	1	118.50	118.00	4	5,778	0.07%
2023/03/03	1	119.50	1	120.00	118.50	0	5,809	0.00%
2023/03/01	3	116.33	2	118.75	119.00	1	6,022	0.02%
2023/02/24	11	119.95	12.1	121.38	120.50	-1.1	6,042	-0.02%
2023/02/23	0	0.00	2	116.50	116.50	-2	5,673	-0.04%
2023/02/22	2	113.00	0	0.00	115.00	2	5,678	0.04%
2023/02/21	0	0.00	3	116.00	115.00	-3	5,652	-0.05%
2023/02/20	2	113.50	0	0.00	114.50	2	5,686	0.04%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	2	117.75	2	117.50	117.50	0	5,924	0.00%
2023/02/15	3	116.00	3	116.00	115.00	0	5,991	0.00%
2023/02/14	2	117.25	1	116.50	115.50	1	5,955	0.02%
2023/02/13	1	116.50	3	116.17	117.50	-2	5,961	-0.03%
2023/02/10	4	116.75	4	115.75	115.50	0	5,934	0.00%
2023/02/09	6	116.00	7	116.14	116.00	-1	5,894	-0.02%
2023/02/08	2	113.25	10	114.10	115.00	-8	5,839	-0.14%
2023/02/07	2	109.50	1.1	110.63	110.50	0.9	5,763	0.02%
2023/02/06	2	108.50	3	110.17	111.50	-1	5,778	-0.02%
2023/02/03	1	113.00	1	113.00	112.00	0	5,698	0.00%
2023/02/02	1	109.00	2	109.75	112.00	-1	5,683	-0.02%
2023/02/01	1	106.50	2	105.00	107.50	-1	5,661	-0.02%
2023/01/31	8	108.13	2	107.00	106.00	6	5,633	0.11%
2023/01/30	1	109.00	1	110.00	109.50	0	5,610	0.00%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/12	0	0.00	1	109.00	109.50	-1	5,908	-0.02%
2023/01/10	1	108.50	1	110.00	109.50	0	6,087	0.00%
2023/01/09	1	110.00	2	110.25	110.50	-1	6,199	-0.02%
2023/01/06	2	107.00	2	107.25	107.50	0	6,241	0.00%
2023/01/05	3	110.67	2	108.50	108.50	1	6,307	0.02%
2022/12/28	0	0.00	1	108.50	108.50	-1	7,231	-0.01%
2022/12/26	1	109.50	1	111.00	111.50	0	7,356	0.00%
2022/12/23	2	110.50	1	111.00	111.00	1	7,421	0.01%
2022/12/21	1	111.00	1	110.00	109.00	0	7,492	0.00%
2022/12/20	1.1	113.45	0	0.00	111.50	1.1	7,465	0.01%
2022/12/19	4	111.63	5	111.00	112.00	-1	7,423	-0.01%
2022/12/16	7	115.43	0	0.00	115.00	7	7,354	0.10%
2022/12/15	0	0.00	1	117.50	116.50	-1	7,274	-0.01%
2022/12/14	1	115.00	4.1	115.51	116.00	-3.1	7,307	-0.04%
2022/12/12	1	113.50	6	116.08	114.50	-5	7,364	-0.07%
2022/12/09	0	0.00	2	114.75	115.50	-2	7,331	-0.03%
2022/12/08	9.1	112.72	0	0.00	113.50	9.1	7,301	0.12%
2022/12/07	6.2	113.97	2	117.21	112.50	4.1	7,291	0.06%
2022/12/06	14.1	126.10	10	125.55	124.00	4.1	7,067	0.06%
2022/12/05	9	123.83	21	124.71	127.00	-12	6,830	-0.18%
2022/12/02	2	116.25	4	116.13	115.50	-2	6,412	-0.03%
2022/12/01	2	114.75	3.1	114.98	114.50	-1.1	6,418	-0.02%
2022/11/30	4	113.13	2	112.75	113.00	2	6,380	0.03%
2022/11/29	2	111.75	1	112.50	112.00	1	6,350	0.02%
2022/11/28	0	0.00	2.1	111.76	111.50	-2.1	6,341	-0.03%
2022/11/25	2	111.50	3	110.33	109.00	-1	6,329	-0.02%
2022/11/24	1	109.00	3	110.50	111.00	-2	6,331	-0.03%
2022/11/23	6	109.50	9	109.44	110.00	-3	6,288	-0.05%
2022/11/22	7	107.43	5.1	106.82	106.00	1.9	6,203	0.03%
2022/11/21	0	0.00	4	104.00	104.00	-4	6,102	-0.07%
2022/11/18	2.1	103.50	0	0.00	102.00	2.1	6,164	0.03%
2022/11/17	6	102.00	6	103.00	103.00	0	6,154	0.00%
2022/11/16	1	102.00	4	103.25	102.00	-3	6,146	-0.05%
2022/11/15	12.2	102.11	4	101.75	102.00	8.2	6,109	0.13%
2022/11/14	6	104.92	2	103.75	104.50	4	6,180	0.06%
2022/11/11	4	110.25	6	110.25	110.00	-2	6,032	-0.03%
2022/11/10	1	106.00	0	0.00	106.00	1	5,932	0.02%
2022/11/09	2	107.75	1	108.00	108.00	1	6,009	0.02%
2022/11/08	5	108.10	3	108.17	106.00	2	6,054	0.03%
2022/11/07	4	107.00	3	107.50	107.50	1	6,090	0.02%
2022/11/04	2	106.00	2	106.50	106.00	0	6,176	0.00%
2022/11/03	2	105.25	1	105.50	106.50	1	6,505	0.02%
2022/11/02	1	103.00	3	104.17	104.00	-2	6,677	-0.03%
2022/11/01	0	0.00	1	102.00	102.50	-1	6,835	-0.01%
2022/10/31	1	103.00	1	102.50	102.00	0	7,005	0.00%
2022/10/28	1	102.50	3	102.17	101.00	-2	7,098	-0.03%
2022/10/27	6	98.73	9	98.77	99.90	-3	7,025	-0.04%
2022/10/26	0	0.00	1	93.20	93.60	-1	6,961	-0.01%
2022/10/24	1	97.80	1	98.20	96.30	0	7,034	0.00%
2022/10/21	4	96.23	5	96.60	95.40	-1	7,232	-0.01%
2022/10/20	2	97.75	0	0.00	98.80	2	7,298	0.03%
2022/10/19	5	101.30	5	102.30	100.50	0	7,443	0.00%
2022/10/18	6	101.50	2	102.00	101.50	4	7,728	0.05%
2022/10/17	6	100.33	4	100.25	101.50	2	7,676	0.03%
2022/10/14	2	107.75	3	107.50	105.00	-1	7,668	-0.01%
2022/10/13	1	106.50	1	107.50	103.50	0	7,679	0.00%
2022/10/12	6	105.83	8	104.06	107.00	-2	7,677	-0.03%
2022/10/11	4	106.00	2	105.25	104.00	2	7,667	0.03%
2022/10/07	9	111.67	9	111.89	110.50	0	7,651	0.00%
2022/10/06	10	114.75	8	115.56	116.00	2	7,630	0.03%
2022/10/05	2	120.25	7.2	120.78	119.50	-5.2	7,570	-0.07%
2022/10/04	1	114.00	0	0.00	114.00	1	7,428	0.01%
2022/10/03	3	109.67	0	0.00	108.00	3	7,618	0.04%
2022/09/30	0	0.00	2	107.50	111.50	-2	7,715	-0.03%
2022/09/29	2	110.50	2	108.75	108.00	0	7,874	0.00%
2022/09/28	1	113.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	2	113.25	3	114.17	116.00	-1	7,948	-0.01%
2022/09/26	1	112.50	0	0.00	111.00	1	8,022	0.01%
2022/09/23	2	116.00	4.3	116.31	115.50	-2.3	8,156	-0.03%
2022/09/21	3	117.33	5	116.90	116.00	-2	8,174	-0.02%
2022/09/20	5	115.70	8	116.13	117.00	-3	8,159	-0.04%
2022/09/19	0	0.00	0.7	113.00	113.50	-0.7	8,142	-0.01%
2022/09/16	1	113.50	0	0.00	113.50	1	8,157	0.01%
2022/09/15	1	113.50	3	113.67	113.50	-2	8,205	-0.02%
2022/09/14	1	109.00	1	113.50	113.50	0	8,289	0.00%
2022/09/13	1	114.50	2	114.00	113.00	-1	8,435	-0.01%
2022/09/12	6	111.42	4.1	111.12	112.00	1.9	8,485	0.02%
2022/09/08	14	106.96	20	107.50	107.50	-6	8,486	-0.07%
2022/09/07	11	105.18	6	105.08	105.50	5	8,494	0.06%
2022/09/05	1.1	105.42	0	0.00	103.50	1.1	8,586	0.01%
2022/09/02	1	106.00	1	105.50	105.50	0	8,634	0.00%
2022/09/01	4	105.63	1	105.00	105.50	3	8,692	0.03%
2022/08/31	0	0.00	1	108.50	108.50	-1	8,743	-0.01%
2022/08/30	3	108.17	1	107.50	107.50	2	8,780	0.02%
2022/08/29	1	108.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	2	110.50	3	113.17	113.00	-1	8,986	-0.01%
2022/08/25	3.2	112.72	0	0.00	112.00	3.2	8,989	0.04%
2022/08/24	2	117.25	0	0.00	117.00	2	8,989	0.02%
2022/08/23	1	117.00	0	0.00	117.50	1	9,067	0.01%
2022/08/22	2	117.00	0	0.00	117.00	2	9,174	0.02%
2022/08/19	6	117.33	3	117.67	117.00	3	9,415	0.03%
2022/08/18	3	119.83	3	119.00	119.50	0	9,735	0.00%
2022/08/17	2	119.25	0	0.00	119.00	2	10,238	0.02%
2022/08/16	3	119.00	3	119.00	119.00	0	10,639	0.00%
2022/08/15	5	119.20	6	119.25	119.50	-1	10,651	-0.01%
2022/08/12	2	116.25	2.5	116.10	117.50	-0.5	10,695	0.00%
2022/08/11	2	113.00	5	113.30	114.50	-3	10,707	-0.03%
2022/08/10	7.5	114.20	2	114.50	112.50	5.5	10,693	0.05%
2022/08/09	3	120.00	9	119.61	119.00	-6	10,339	-0.06%
2022/08/08	6	117.83	7	117.36	118.00	-1	10,169	-0.01%
2022/08/05	2	112.75	1	112.00	112.50	1	10,008	0.01%
2022/08/04	1	113.50	0.3	113.50	113.00	0.8	9,857	0.01%
2022/08/03	1	115.00	1	115.00	115.00	0	9,804	0.00%
2022/08/02	0	0.00	0.3	113.50	115.00	-0.3	9,884	0.00%
2022/08/01	5	117.10	3	116.83	115.50	2	9,904	0.02%
2022/07/29	1	118.00	2	118.50	118.00	-1	9,828	-0.01%
2022/07/28	8.5	116.15	8	115.88	117.00	0.5	9,825	0.01%
2022/07/27	3	114.82	6	115.00	116.00	-3	9,627	-0.03%
2022/07/26	9	113.06	6	113.25	114.00	3	9,545	0.03%
2022/07/25	7	110.43	12.1	110.64	112.50	-5.1	9,366	-0.05%
2022/07/22	0	0.00	1	104.00	104.50	-1	9,081	-0.01%
2022/07/21	2	105.50	2	105.50	105.50	0	9,142	0.00%
2022/07/20	6	105.67	4	105.50	105.00	2	9,118	0.02%
2022/07/19	3	105.33	3	105.67	105.00	0	9,191	0.00%
2022/07/18	3	103.00	2	103.00	104.00	1	9,222	0.01%
2022/07/15	4	101.63	2	100.75	101.00	2	9,329	0.02%
2022/07/14	5	99.22	7.1	99.73	101.00	-2.1	9,371	-0.02%
2022/07/13	1	99.00	2	98.40	96.80	-1	9,530	-0.01%
2022/07/12	2	95.85	3	96.07	96.00	-1	9,385	-0.01%
2022/07/11	17	98.81	15	98.30	98.40	2	9,361	0.02%
2022/07/08	2	94.40	5	94.08	96.10	-3	9,174	-0.03%
2022/07/07	6	85.33	4.1	85.28	87.40	1.9	9,072	0.02%
2022/07/06	1	85.00	2	83.65	82.60	-1	8,964	-0.01%
2022/07/05	3.2	86.29	1	84.50	87.20	2.2	9,052	0.02%
2022/07/04	5	87.12	4	87.08	85.30	1	9,143	0.01%
2022/07/01	2	90.85	3	89.23	86.90	-1	9,169	-0.01%
2022/06/29	1	96.60	2	96.80	97.10	-1	9,182	-0.01%
2022/06/28	1	98.90	2	98.65	98.60	-1	9,461	-0.01%
2022/06/27	1	101.00	1	99.90	99.90	0	10,427	0.00%
2022/06/24	1	94.30	3	95.10	95.40	-2	10,640	-0.02%
2022/06/23	1	93.60	1	94.70	93.90	0	10,989	0.00%
2022/06/22	7	97.09	8	93.59	92.60	-1	11,371	-0.01%
2022/06/21	8	98.64	10	96.64	98.10	-2	11,436	-0.02%
2022/06/20	6	102.00	5	98.70	98.00	1	11,817	0.01%
2022/06/17	10	103.60	7	103.57	103.00	3	12,397	0.02%
2022/06/16	2	108.00	3	105.33	103.50	-1	12,956	-0.01%
2022/06/15	2	107.75	3	107.33	106.00	-1	13,337	-0.01%
2022/06/14	7	105.50	5	107.30	108.00	2	13,563	0.01%
2022/06/13	5	103.20	4	104.38	106.00	1	13,810	0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	4	105.75	0	0.00	105.00	4	14,408	0.03%
2022/06/08	0	0.00	0.1	107.50	107.50	-0.1	14,810	0.00%
2022/06/07	4	106.13	3	106.83	108.00	1	15,523	0.01%
2022/06/06	3	111.33	3	111.17	111.00	0	15,767	0.00%
2022/06/02	2	113.00	2	112.75	112.00	0	16,055	0.00%
2022/06/01	2	113.25	1	112.50	112.50	1	16,225	0.01%
2022/05/31	3	112.83	2	113.25	113.00	1	16,439	0.01%
2022/05/30	3	114.50	5.1	114.19	114.50	-2.1	16,554	-0.01%
2022/05/27	3	118.67	3	114.50	113.50	0	16,680	0.00%
2022/05/26	14	117.86	13	117.96	117.00	1	16,551	0.01%
2022/05/25	8	116.44	15.2	117.03	118.00	-7.2	16,330	-0.04%
2022/05/24	12	113.17	11	111.77	109.00	1	16,110	0.01%
2022/05/23	1.1	112.46	5	111.80	112.00	-3.9	16,307	-0.02%
2022/05/20	5	111.10	1	111.50	109.50	4	16,605	0.02%
2022/05/19	2	109.00	4	108.13	111.00	-2	16,725	-0.01%
2022/05/18	4	109.00	6	109.17	109.00	-2	17,036	-0.01%
2022/05/17	2	105.25	2	105.00	105.00	0	17,376	0.00%
2022/05/16	1	105.00	2	105.75	104.50	-1	17,465	-0.01%
2022/05/13	1	103.50	3	104.33	105.00	-2	17,601	-0.01%
2022/05/12	2	102.00	2	102.75	102.00	0	17,747	0.00%
2022/05/11	2	104.25	1	103.50	103.50	1	18,072	0.01%
2022/05/10	1	105.50	3	104.83	105.50	-2	18,149	-0.01%
2022/05/09	4	101.75	2	102.50	101.00	2	18,376	0.01%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/05	4	108.88	5	108.60	108.00	-1	18,938	-0.01%
2022/05/04	0	0.00	1	104.50	105.00	-1	19,012	-0.01%
2022/05/03	2.1	106.76	1	108.50	106.00	1.1	19,277	0.01%
2022/04/29	1	105.00	2	106.25	104.50	-1	19,729	-0.01%
2022/04/28	5	103.10	4	103.50	103.50	1	20,507	0.00%
2022/04/27	4	103.88	4	100.98	104.00	0	21,072	0.00%
2022/04/26	5	105.70	2	106.75	103.00	3	21,428	0.01%
2022/04/25	4	104.13	4	104.38	105.00	0	21,669	0.00%
2022/04/22	3	108.50	1	110.50	107.00	2	21,647	0.01%
2022/04/21	8	111.88	9	111.89	113.50	-1	21,616	0.00%
2022/04/19	11	109.00	12	108.63	106.00	-1	21,257	0.00%
2022/04/18	0	0.00	1	103.50	103.50	-1	20,999	0.00%
2022/04/15	1	109.50	2	106.50	104.50	-1	20,972	0.00%
2022/04/14	3	108.17	5	108.10	108.00	-2	20,931	-0.01%
2022/04/13	1	105.54	0	0.00	105.50	1	20,946	0.00%
2022/04/12	7.2	107.74	7	106.43	105.50	0.2	20,977	0.00%
2022/04/11	2.5	105.50	11	104.64	106.50	-8.5	20,947	-0.04%
2022/04/08	3	112.17	11	113.32	112.00	-8	20,789	-0.04%
2022/04/07	8	114.06	5	113.70	111.00	3	20,651	0.01%
2022/04/06	13	113.73	2	113.50	113.00	11	20,526	0.05%
2022/04/01	15.5	114.31	3	114.17	114.50	12.5	20,440	0.06%
2022/03/31	10	118.85	7	118.71	116.50	3	20,269	0.01%
2022/03/30	45	122.29	51	122.17	117.00	-6	19,995	-0.03%
2022/03/29	3	118.83	8	118.13	116.50	-5	19,004	-0.03%
2022/03/28	17	117.62	8	117.63	119.00	9	18,706	0.05%
2022/03/25	9	114.56	13	115.04	117.00	-4	18,350	-0.02%
2022/03/24	9	112.50	1	112.00	111.50	8	17,934	0.04%
2022/03/23	9	117.44	6	117.34	115.00	3	17,788	0.02%
2022/03/22	11	116.55	14	116.00	118.00	-3	17,269	-0.02%
2022/03/21	49	113.05	47	113.65	112.50	2	16,587	0.01%
2022/03/18	54	107.46	57	109.15	110.00	-3	15,987	-0.02%
2022/03/17	12	106.38	9	107.00	106.50	3	15,551	0.02%
2022/03/16	25	106.40	26	106.15	106.00	-1	15,400	-0.01%
2022/03/15	11	109.68	12.1	112.46	106.00	-1.1	15,788	-0.01%
2022/03/14	4	117.13	2	118.00	117.00	2	15,461	0.01%
2022/03/11	9.1	121.71	11	121.41	122.50	-1.9	15,218	-0.01%
2022/03/10	37	119.39	41	120.27	119.50	-4	14,819	-0.03%
2022/03/09	16	110.75	17	111.97	116.00	-1	14,134	-0.01%
2022/03/08	7	109.07	13	107.73	105.50	-6	13,742	-0.04%
2022/03/07	2.1	107.00	2	110.00	105.50	0.1	13,508	0.00%
2022/03/04	6	112.92	7	113.71	113.00	-1	13,440	-0.01%
2022/03/03	2	109.00	2	114.00	112.00	0	13,288	0.00%
2022/03/02	3	110.00	0	0.00	108.50	3	13,178	0.02%
2022/02/25	2	111.50	3	111.67	110.00	-1	13,177	-0.01%
2022/02/24	4	113.75	7	112.36	113.00	-3	13,279	-0.02%
2022/02/23	18	114.94	60	113.96	114.50	-42	13,465	-0.31%
2022/02/22	44	112.44	3	110.83	110.00	41	13,330	0.31%
2022/02/21	11	110.68	12	110.63	110.00	-1	13,121	-0.01%
2022/02/18	13	112.50	5	111.50	114.00	8	12,934	0.06%
2022/02/17	36	109.92	69	111.60	112.50	-33	12,625	-0.26%
2022/02/16	10	103.95	21	103.02	103.00	-11	12,365	-0.09%
2022/02/15	11	104.68	6	104.33	103.00	5	12,811	0.04%
2022/02/14	13	105.54	7	105.79	105.50	6	13,044	0.05%
2022/02/11	43	106.79	46	106.76	106.00	-3	13,289	-0.02%
2022/02/10	4	103.50	4.1	104.45	104.00	-0.1	13,683	0.00%
2022/02/09	18.1	103.33	21.5	102.63	106.00	-3.4	13,551	-0.03%
2022/02/08	9	96.07	12	98.05	101.50	-3	13,291	-0.02%
2022/02/07	38	94.38	8	93.13	95.40	30	12,990	0.23%
2022/01/26	6	92.43	8	92.01	92.80	-2	12,748	-0.02%
2022/01/25	5	93.32	2	93.90	92.30	3	12,853	0.02%
2022/01/24	62	97.85	49	95.27	95.00	13	12,721	0.10%
2022/01/21	34	99.85	35	98.68	99.20	-1	12,384	-0.01%
2022/01/20	27	96.39	30.5	96.73	98.00	-3.5	11,863	-0.03%
2022/01/19	14	95.04	48.5	95.15	95.70	-34.5	11,540	-0.30%
2022/01/18	5	92.20	8	91.09	91.20	-3	11,474	-0.03%
2022/01/17	4	89.00	9	87.84	89.20	-5	11,991	-0.04%
2022/01/14	1	82.70	0	0.00	83.90	1	13,041	0.01%
2022/01/12	3	86.30	1	87.00	87.00	2	13,220	0.02%
2022/01/11	3	87.43	5	87.60	86.90	-2	13,280	-0.02%
2022/01/10	0	0.00	2	87.15	87.40	-2	13,273	-0.02%
2022/01/07	1	86.60	2	88.25	86.30	-1	13,285	-0.01%
2022/01/06	5	88.24	4	88.45	89.50	1	13,263	0.01%
2022/01/05	1	89.90	1	89.70	90.20	0	13,306	0.00%
2022/01/04	16	89.93	13	89.44	88.80	3	13,290	0.02%
2022/01/03	3	89.57	2	89.70	89.00	1	13,260	0.01%
2021/12/30	1	88.20	3	88.27	88.20	-2	13,268	-0.02%
2021/12/29	5	88.18	2	88.75	88.70	3	13,371	0.02%
2021/12/28	1	88.40	1	88.40	87.70	0	13,504	0.00%
2021/12/24	2	88.35	0	0.00	87.70	2	13,957	0.01%
2021/12/23	0	0.00	0.3	87.40	87.00	-0.3	14,098	0.00%
2021/12/22	0	0.00	0.2	86.90	87.10	-0.2	14,289	0.00%
2021/12/21	0.2	84.70	0.3	85.00	86.00	-0.1	14,801	0.00%
2021/12/20	0	0.00	1	85.30	85.10	-1	15,089	-0.01%
2021/12/17	0.3	88.00	0	0.00	86.90	0.3	15,701	0.00%
2021/12/16	1	88.70	1	89.20	89.20	0	16,278	0.00%
2021/12/14	3	88.13	0	0.00	87.00	3	16,959	0.02%
2021/12/13	3	87.53	2	88.90	89.10	1	17,018	0.01%
2021/12/10	4	88.30	2	89.40	87.80	2	16,987	0.01%
2021/12/09	61.1	92.21	84	93.40	88.70	-23	16,870	-0.14%
2021/12/08	2	89.05	1	89.40	89.30	1	16,151	0.01%
2021/12/07	4	88.43	1	88.80	87.60	3	16,191	0.02%
2021/12/06	1	87.90	1	89.00	89.20	0	16,177	0.00%
2021/12/03	1	88.00	3	88.00	87.70	-2	16,217	-0.01%
2021/12/02	4	87.10	22	87.29	86.00	-18	16,447	-0.11%
2021/12/01	4	89.10	5	88.44	88.50	-1	16,551	-0.01%
2021/11/30	21	87.95	23	87.91	88.40	-2	16,673	-0.01%
2021/11/29	15	83.89	3	84.00	86.50	12	16,724	0.07%
2021/11/26	8	84.91	0	0.00	85.40	8	16,819	0.05%
2021/11/25	5	85.82	1	85.90	85.80	4	16,717	0.02%
2021/11/24	19	89.31	13	89.11	87.30	6	16,584	0.04%
2021/11/23	8	89.43	5	89.22	89.50	3	16,358	0.02%
2021/11/22	52	90.98	44	88.78	88.40	8	15,994	0.05%
2021/11/19	38	87.53	26	87.46	87.60	12	15,509	0.08%
2021/11/18	5	84.32	23	84.52	83.50	-18	15,085	-0.12%
2021/11/17	1	82.30	13	82.50	82.50	-12	14,939	-0.08%
2021/11/16	0	0.00	1	81.70	82.00	-1	14,907	-0.01%
2021/11/15	3	81.10	9	81.26	81.20	-6	14,880	-0.04%
2021/11/12	23	84.19	50	82.45	81.50	-27	14,743	-0.18%
2021/11/11	34.2	89.13	26	89.85	89.40	8.2	14,245	0.06%
2021/11/10	21	86.53	86.4	86.98	88.40	-65.4	14,017	-0.47%
2021/11/09	99	83.79	80.2	86.61	87.50	18.8	13,647	0.14%
2021/11/08	2	79.85	1	80.00	80.40	1	12,955	0.01%
2021/11/05	31	79.37	38	79.72	80.90	-7	13,030	-0.05%
2021/11/04	14	80.86	8	80.10	80.10	6	13,254	0.05%
2021/11/03	6.1	80.09	6	81.02	81.30	0.1	13,560	0.00%
2021/11/02	62.2	82.50	6.1	81.73	80.20	56.1	13,624	0.41%
2021/11/01	23.2	82.53	18	82.54	82.20	5.2	13,410	0.04%
2021/10/29	25.2	81.15	21	82.05	82.90	4.2	13,341	0.03%
2021/10/28	25	82.31	19	81.26	81.00	6	13,297	0.05%
2021/10/27	35	80.87	37	80.54	82.10	-2	13,022	-0.02%
2021/10/26	29	81.32	31	81.56	82.10	-2	12,753	-0.02%
2021/10/25	53	84.04	8	85.00	84.30	45	12,388	0.36%
2021/10/22	27	81.12	37	81.79	85.00	-10	11,636	-0.09%
2021/10/21	7	78.03	5	77.96	77.30	2	10,514	0.02%
2021/10/20	1	75.50	0	0.00	75.50	1	10,320	0.01%
2021/10/19	4	75.08	2	74.90	75.60	2	10,344	0.02%
2021/10/18	0	0.00	1	73.10	73.10	-1	10,344	-0.01%
2021/10/15	1	73.10	1	72.70	72.90	0	10,439	0.00%
2021/10/14	0	0.00	1	72.70	71.40	-1	10,632	-0.01%
2021/10/13	4	72.65	2	72.90	71.80	2	10,700	0.02%
2021/10/12	0	0.00	2	73.30	73.00	-2	10,765	-0.02%
2021/10/07	0	0.00	4	75.93	76.50	-4	10,886	-0.04%
2021/10/06	2	75.70	0	0.00	73.80	2	11,078	0.02%
2021/10/05	0	0.00	2	73.75	75.60	-2	11,232	-0.02%
2021/10/04	3	74.80	2	74.70	73.60	1	11,267	0.01%
2021/10/01	3	74.70	1	74.60	73.60	2	11,609	0.02%
2021/09/30	0	0.00	10	77.50	79.20	-10	11,868	-0.08%
2021/09/29	10	79.38	1	79.40	79.00	9	11,895	0.08%
2021/09/28	4	81.65	14	81.39	79.80	-10	11,976	-0.08%
2021/09/27	18	85.00	12	83.96	84.30	6	11,730	0.05%
2021/09/24	16	84.27	39	83.75	83.70	-23	11,591	-0.20%
2021/09/23	20	81.61	26	81.92	83.30	-6	11,156	-0.05%
2021/09/22	23	79.30	7	79.51	79.80	16	10,860	0.15%
2021/09/17	12	78.31	22	77.33	78.80	-10	10,794	-0.09%
2021/09/16	8	76.16	3	76.20	76.30	5	10,785	0.05%
2021/09/15	2	74.30	3	74.47	73.90	-1	11,133	-0.01%
2021/09/14	1	75.20	1	75.10	74.70	0	11,581	0.00%
2021/09/13	4	74.88	2	74.60	74.30	2	12,616	0.02%
2021/09/10	1	75.40	2	75.35	75.30	-1	13,771	-0.01%
2021/09/09	2	74.50	2	74.85	75.10	0	14,436	0.00%
2021/09/08	3	74.40	4	74.13	73.50	-1	14,454	-0.01%
2021/09/07	9	76.40	8	76.26	76.60	1	14,388	0.01%
2021/09/06	5	76.60	6	76.43	76.40	-1	14,153	-0.01%
2021/09/03	10	75.66	8	76.33	75.30	2	14,045	0.01%
2021/09/02	1	74.50	28	74.33	74.90	-27	14,085	-0.19%
2021/09/01	6	73.10	37	72.68	73.10	-31	14,587	-0.21%
2021/08/27	1	69.00	2	68.95	69.00	-1	15,842	-0.01%
2021/08/26	0	0.00	2	69.65	69.80	-2	15,894	-0.01%
2021/08/25	2.1	70.65	1	70.60	70.50	1.1	16,004	0.01%
2021/08/24	4	69.65	9	69.12	69.80	-5	16,100	-0.03%
2021/08/23	3	72.13	2	72.15	72.40	1	16,291	0.01%
2021/08/20	0	0.00	0	70.00	70.90	0	16,409	0.00%
2021/08/19	3	71.40	36	70.31	69.80	-33	16,604	-0.20%
2021/08/18	1	68.52	2	69.35	70.70	-1	16,603	-0.01%
2021/08/17	3	69.07	1	69.90	67.80	2	16,693	0.01%
2021/08/16	7	67.93	1	68.10	69.50	6	16,721	0.04%
2021/08/13	31	71.35	1	71.00	71.00	30	16,674	0.18%
2021/08/12	1	72.30	1	72.40	72.50	0	16,647	0.00%
2021/08/11	3	72.97	24	73.35	72.30	-21	16,658	-0.13%
2021/08/10	54	73.88	11	73.87	73.00	43	16,637	0.26%
2021/08/09	45	77.83	27	79.67	76.80	18	16,444	0.11%
2021/08/06	12	78.61	5	77.98	79.40	7	16,208	0.04%
2021/08/05	3	76.30	1	76.50	76.80	2	16,215	0.01%
2021/08/04	7	77.83	9	78.24	77.80	-2	16,376	-0.01%
2021/08/03	24	77.11	22	77.26	77.70	2	16,493	0.01%
2021/07/30	1	74.30	1	74.30	75.20	0	16,684	0.00%
2021/07/29	12	74.15	5	74.26	74.90	7	16,839	0.04%
2021/07/28	0	0.00	19	74.68	74.80	-19	17,040	-0.11%
2021/07/27	2	75.00	41	75.37	75.10	-39	17,077	-0.23%
2021/07/26	0	0.00	2	76.20	75.60	-2	17,193	-0.01%
2021/07/23	27	74.93	5	75.22	74.80	22	17,292	0.13%
2021/07/22	30	75.21	4	75.95	75.00	26	17,352	0.15%
2021/07/21	8	75.78	15	75.75	74.60	-7	17,580	-0.04%
2021/07/20	26	74.64	31	74.83	75.30	-5	17,663	-0.03%
2021/07/19	3	78.13	1	78.10	77.70	2	17,492	0.01%
2021/07/16	3	79.10	4	79.60	79.30	-1	17,445	-0.01%
2021/07/15	10	78.99	2	78.80	79.10	8	17,289	0.05%
2021/07/14	4	80.25	4	80.50	80.50	0	17,237	0.00%
2021/07/13	5	80.28	11	81.40	79.80	-6	17,153	-0.03%
2021/07/12	4	78.90	1	79.90	79.00	3	16,887	0.02%
2021/07/09	8	81.16	6	80.80	80.40	2	16,634	0.01%
2021/07/08	16	83.10	24	83.33	82.70	-8	16,545	-0.05%
2021/07/07	14	81.56	15	80.91	82.10	-1	16,131	-0.01%
2021/07/06	6	78.07	3	78.30	77.60	3	15,659	0.02%
2021/07/05	13	80.06	2	80.55	79.00	11	15,786	0.07%
2021/07/02	2	78.45	2	77.85	78.70	0	15,915	0.00%
2021/07/01	4	80.28	3	80.53	79.50	1	15,787	0.01%
2021/06/30	5	80.92	5	81.24	80.70	0	15,668	0.00%
2021/06/29	10	80.32	4	81.93	81.00	6	15,594	0.04%
2021/06/28	6	81.68	2	81.70	81.10	4	15,419	0.03%
2021/06/25	11	81.12	8	80.74	80.70	3	15,092	0.02%
2021/06/24	13	84.09	15	83.70	82.30	-2	14,843	-0.01%
2021/06/23	17	82.02	7	81.89	82.00	10	14,480	0.07%
2021/06/22	17	83.24	31	83.21	82.00	-14	14,077	-0.10%
2021/06/21	56	78.72	83	79.12	82.00	-27	13,136	-0.21%
2021/06/18	20	75.51	18	75.43	77.20	2	12,122	0.02%
2021/06/17	2	69.60	9	69.88	70.70	-7	11,358	-0.06%
2021/06/16	1	69.90	0	0.00	69.90	1	11,289	0.01%
2021/06/15	2	69.95	3	70.50	70.90	-1	11,253	-0.01%
2021/06/11	3	70.90	5	70.60	70.30	-2	11,191	-0.02%
2021/06/10	8	70.96	4	71.18	71.60	4	11,122	0.04%
2021/06/09	40	73.17	26	72.23	71.10	14	10,849	0.13%
2021/06/08	30	76.29	46	77.06	75.20	-16	10,195	-0.16%
2021/06/07	9	73.06	5	73.22	72.00	4	9,144	0.04%
2021/06/04	3	71.83	1	70.90	70.30	2	8,890	0.02%
2021/06/03	1	71.70	1	72.70	72.70	0	8,864	0.00%
2021/06/02	5	71.50	0	0.00	71.60	5	8,812	0.06%
2021/06/01	1	72.90	9	72.57	72.40	-8	8,693	-0.09%
2021/05/31	5	73.38	5	72.78	73.40	0	8,592	0.00%
2021/05/28	9	71.53	4	71.55	71.60	5	8,360	0.06%
2021/05/27	13	70.60	10	70.56	70.30	3	8,232	0.04%
2021/05/26	2	68.50	0	0.00	68.60	2	8,139	0.02%
2021/05/25	2	67.75	11	68.05	68.00	-9	8,104	-0.11%
2021/05/24	25	65.49	15	65.39	66.70	10	7,970	0.13%
2021/05/21	33	64.55	33	64.28	64.90	0	7,908	0.00%
2021/05/18	1	61.40	1	61.40	61.70	0	7,774	0.00%
2021/05/17	1	57.50	1	57.50	57.00	0	7,724	0.00%
2021/05/14	2	60.40	4	61.25	60.30	-2	7,623	-0.03%
2021/05/13	1	59.30	6	58.38	58.30	-5	7,523	-0.07%
2021/05/12	14	58.84	16	57.61	57.60	-2	7,390	-0.03%
2021/05/11	5	64.18	12	64.90	63.80	-7	7,200	-0.10%
2021/05/10	3	69.07	1	68.10	69.20	2	7,016	0.03%
2021/05/07	1	69.80	1	71.60	69.90	0	6,945	0.00%
2021/05/06	29	70.38	17	69.77	69.30	12	6,817	0.18%
2021/05/05	3	70.53	25	70.23	69.20	-22	6,649	-0.33%
2021/05/04	2	66.50	1	65.80	67.60	1	6,458	0.02%
2021/05/03	15	70.00	0	0.00	68.10	15	6,366	0.24%
2021/04/29	16	71.19	2	70.55	71.20	14	6,258	0.22%
2021/04/28	0	0.00	10	70.95	71.70	-10	6,246	-0.16%
2021/04/27	6	70.63	10	71.09	70.50	-4	6,318	-0.06%
2021/04/26	2	69.25	8	69.40	69.60	-6	6,166	-0.10%
2021/04/23	2	66.70	3	66.47	66.60	-1	6,249	-0.02%
2021/04/20	3	69.80	1	70.00	69.90	2	7,608	0.03%
2021/04/19	0	0.00	4	68.27	69.20	-4	7,852	-0.05%
2021/04/15	1	68.70	1	68.70	68.30	0	8,132	0.00%
2021/04/14	5	67.36	1	67.70	67.80	4	8,175	0.05%
2021/04/12	1	69.70	1	69.70	68.70	0	8,233	0.00%
2021/04/09	17	71.13	5	72.32	69.50	12	8,411	0.14%
2021/04/08	9	70.58	8	72.34	72.40	1	8,130	0.01%
2021/04/07	2	68.90	4	68.55	68.90	-2	7,746	-0.03%
2021/04/06	0	0.00	1	68.00	67.70	-1	7,634	-0.01%
2021/04/01	3	67.17	5	68.50	67.40	-2	7,628	-0.03%
2021/03/31	1	67.60	1	67.60	68.20	0	7,490	0.00%
2021/03/30	0	0.00	15	66.63	66.70	-15	7,394	-0.20%
2021/03/29	0	0.00	1	66.90	66.50	-1	7,363	-0.01%
2021/03/26	15	67.28	7	67.00	67.20	8	7,317	0.11%
2021/03/24	15	67.24	25	66.87	66.20	-10	7,234	-0.14%
2021/03/23	5	66.60	10	67.03	67.80	-5	7,203	-0.07%
2021/03/22	0	0.00	0	65.50	65.50	0	7,134	0.00%
2021/03/18	1	64.90	1	64.90	65.20	0	7,232	0.00%
2021/03/17	6	64.45	6	64.30	64.40	0	7,289	0.00%
2021/03/16	1	64.00	1	63.80	63.80	0	7,470	0.00%
2021/03/15	5	63.48	1	63.60	63.60	4	7,609	0.05%
2021/03/12	1	63.80	1	63.80	64.20	0	7,722	0.00%
2021/03/11	8	62.41	1	62.40	63.00	7	7,805	0.09%
2021/03/09	4	61.28	1	61.20	61.40	3	7,927	0.04%
2021/03/08	1	63.11	1	63.00	63.20	0	8,023	0.00%
2021/03/05	2	63.60	0	0.00	63.70	2	8,172	0.02%
2021/03/04	1	64.50	5	64.40	64.50	-4	8,237	-0.05%
2021/03/03	1	64.80	1	64.80	65.50	0	8,315	0.00%
2021/03/02	0	0.00	7	65.60	65.60	-7	8,419	-0.08%
2021/02/26	1	68.40	1	68.80	66.40	0	8,549	0.00%
2021/02/24	3	67.00	0	0.00	66.80	3	8,717	0.03%
2021/02/22	1	68.20	7	68.29	68.70	-6	9,584	-0.06%
2021/02/19	4	68.65	2	68.60	68.30	2	9,872	0.02%
2021/02/18	1	67.50	3	67.07	67.60	-2	10,254	-0.02%
2021/02/17	0	0.00	1	66.00	66.90	-1	10,855	-0.01%
2021/02/05	1	64.50	0	0.00	64.40	1	11,866	0.01%
2021/02/02	12.6	65.65	1	66.30	65.90	11.6	13,777	0.08%
2021/02/01	1	64.70	0	0.00	65.20	1	14,253	0.01%
2021/01/29	5	66.80	0	0.00	65.90	5	14,457	0.03%
2021/01/28	5	67.26	7	66.31	66.10	-2	14,525	-0.01%
2021/01/27	1	68.40	0	0.00	68.80	1	14,495	0.01%
2021/01/26	7	69.83	2	69.90	68.30	5	14,520	0.03%
2021/01/22	1	69.20	3	69.23	70.20	-2	14,602	-0.01%
2021/01/21	5	69.18	2	70.80	69.30	3	14,671	0.02%
2021/01/20	7	70.63	2	70.40	68.20	5	14,673	0.03%
2021/01/19	6	73.28	2	73.50	72.90	4	14,604	0.03%
2021/01/18	5	74.92	7	74.14	73.50	-2	14,768	-0.01%
2021/01/15	5	74.34	3	74.47	74.70	2	14,622	0.01%
2021/01/14	15	74.55	23	74.38	75.50	-8	14,387	-0.06%
2021/01/13	9	70.73	20	70.56	71.00	-11	13,677	-0.08%
2021/01/12	18	68.24	13	68.74	68.10	5	13,374	0.04%
2021/01/11	1	66.50	1	66.50	67.00	0	13,214	0.00%
2021/01/08	16	67.64	11	67.74	67.90	5	13,389	0.04%
2021/01/07	5	65.44	6	65.30	65.40	-1	13,648	-0.01%
2021/01/06	1	65.60	0	0.00	64.30	1	14,153	0.01%
2021/01/05	3	65.57	1	65.60	65.70	2	14,123	0.01%
2021/01/04	18.4	64.30	15	64.79	67.50	3.4	14,245	0.02%
2020/12/30	4	67.05	5	66.50	66.50	-1	14,273	-0.01%
2020/12/29	0	0.00	2	67.25	67.00	-2	14,523	-0.01%
2020/12/28	1	67.10	0	0.00	66.80	1	14,671	0.01%
2020/12/25	0	0.00	1	67.70	67.60	-1	14,938	-0.01%
2020/12/24	3	68.20	2	68.65	68.60	1	15,244	0.01%
2020/12/22	1	68.20	1	68.20	66.10	0	16,127	0.00%
2020/12/18	1	67.40	17	67.41	67.40	-16	17,535	-0.09%
2020/12/16	21	67.09	1	67.50	67.10	20	18,054	0.11%
2020/12/15	2	67.30	1	67.30	67.10	1	18,176	0.01%
2020/12/14	1	69.50	1	69.70	69.40	0	18,524	0.00%
2020/12/11	1	69.20	1	69.00	69.00	0	18,674	0.00%
2020/12/10	19	69.84	19	70.02	69.00	0	18,797	0.00%
2020/12/09	17	71.76	7	72.43	71.40	10	18,740	0.05%
2020/12/08	8	71.40	4	72.60	72.70	4	18,731	0.02%
2020/12/07	6	70.58	5	70.56	70.70	1	18,804	0.01%
2020/12/04	4	71.05	1	71.30	71.00	3	18,833	0.02%
2020/12/03	6	71.00	4	71.65	71.90	2	19,037	0.01%
2020/12/02	14	72.51	13	72.82	72.20	1	19,184	0.01%
2020/12/01	7	72.43	16	72.08	72.50	-9	19,539	-0.05%
2020/11/30	5	74.16	2	74.40	73.90	3	19,890	0.02%
2020/11/27	4	73.85	1	74.00	75.00	3	20,117	0.01%
2020/11/26	14	74.92	4	74.75	74.80	10	20,501	0.05%
2020/11/25	11	75.33	32	76.11	74.90	-21	21,382	-0.10%
2020/11/24	18	76.53	23	76.47	76.50	-5	21,732	-0.02%
2020/11/23	2	76.20	3	76.87	77.20	-1	22,195	0.00%
2020/11/20	41	76.74	7	77.94	76.50	34	22,460	0.15%
2020/11/19	38	76.96	47	76.45	77.00	-9	22,771	-0.04%
2020/11/18	39	75.55	35	75.21	75.60	4	23,466	0.02%
2020/11/17	11	74.55	5	73.98	73.90	6	24,136	0.02%
2020/11/16	12	76.13	15	76.67	77.30	-3	25,310	-0.01%
2020/11/13	26	75.96	13	75.82	74.90	13	25,493	0.05%
2020/11/12	16	73.01	44	74.40	77.00	-28	24,786	-0.11%
2020/11/11	18	70.52	6	72.92	70.00	12	24,383	0.05%
2020/11/10	23	72.13	19	72.56	71.80	4	25,039	0.02%
2020/11/09	7	72.26	20	71.68	71.70	-13	25,864	-0.05%
2020/11/06	35	69.97	30	68.95	68.00	5	26,161	0.02%
2020/11/05	6	68.98	8	69.11	69.00	-2	26,226	-0.01%
2020/11/04	13	68.03	13	68.23	68.40	0	26,856	0.00%
2020/11/03	1	66.40	1	67.20	67.30	0	26,893	0.00%
2020/11/02	1	66.40	2	66.40	66.10	-1	26,996	0.00%
2020/10/30	5	67.18	1	67.30	67.30	4	27,133	0.01%
2020/10/29	2	67.20	2	66.20	68.00	0	27,175	0.00%
2020/10/28	3	68.57	1	69.20	68.10	2	27,176	0.01%
2020/10/27	1	69.90	1	70.40	70.10	0	27,215	0.00%
2020/10/26	5	71.08	7	71.36	70.70	-2	27,195	-0.01%
2020/10/23	16	68.86	25	69.76	69.60	-9	27,086	-0.03%
2020/10/22	8	67.79	5	68.06	68.00	3	27,254	0.01%
2020/10/21	8	68.91	16	68.38	68.60	-8	27,374	-0.03%
2020/10/20	14	69.89	5	69.34	69.20	9	27,694	0.03%
2020/10/19	12	68.88	21	69.47	70.40	-9	28,158	-0.03%
2020/10/16	12	69.07	10	68.80	68.10	2	28,794	0.01%
2020/10/15	31	71.64	10	70.89	70.00	21	29,137	0.07%
2020/10/14	8	71.49	29	71.92	74.50	-21	28,840	-0.07%
2020/10/13	4	69.03	1	69.90	69.90	3	28,733	0.01%
2020/10/12	15	69.31	20	68.86	69.80	-5	29,228	-0.02%
2020/10/08	8	68.83	5	68.18	68.00	3	29,995	0.01%
2020/10/07	0	0.00	8	69.08	69.20	-8	30,206	-0.03%
2020/10/06	39	68.52	39	68.24	68.40	0	30,579	0.00%
2020/10/05	11	67.33	5	67.36	68.00	6	31,163	0.02%
2020/09/30	10	64.98	15	66.23	67.10	-5	31,334	-0.02%
2020/09/29	6	66.00	17	66.36	66.40	-11	31,472	-0.03%
2020/09/28	33	65.39	26	65.15	65.00	7	31,283	0.02%
2020/09/25	23	66.14	27	66.68	65.20	-4	31,030	-0.01%
2020/09/24	21	67.71	5	65.54	65.30	16	30,665	0.05%
2020/09/23	19	70.31	26	71.40	71.00	-7	30,315	-0.02%
2020/09/22	16	69.19	11.2	69.85	68.70	4.8	29,766	0.02%
2020/09/21	12	68.97	5	69.60	68.40	7	29,502	0.02%
2020/09/18	5	68.04	7	68.76	67.30	-2	29,308	-0.01%
2020/09/17	29	68.05	25	68.33	67.60	4	29,221	0.01%
2020/09/16	3	66.63	2	66.25	66.40	1	28,932	0.00%
2020/09/15	16	65.46	17	65.81	65.30	-1	28,897	0.00%
2020/09/14	5	63.76	11	64.29	64.60	-6	28,820	-0.02%
2020/09/11	13	62.89	7	62.63	62.50	6	28,735	0.02%
2020/09/10	1	66.00	3	64.37	64.10	-2	28,654	-0.01%
2020/09/09	17	64.11	16	64.46	64.20	1	28,507	0.00%
2020/09/08	8	64.73	7	64.23	65.00	1	28,407	0.00%
2020/09/07	10	66.70	9	66.49	66.20	1	28,177	0.00%
2020/09/04	14	66.82	15	67.36	68.10	-1	28,119	0.00%
2020/09/03	10	68.35	10	69.13	67.10	0	27,748	0.00%
2020/09/02	0	0.00	9	67.56	67.80	-9	27,642	-0.03%
2020/09/01	9	68.00	7	67.37	67.20	2	27,412	0.01%
2020/08/31	11	67.64	20	68.70	70.20	-9	27,002	-0.03%
2020/08/28	17	64.86	5	64.50	64.60	12	26,195	0.05%
2020/08/27	38	69.00	39	68.99	67.40	-1	25,895	0.00%
2020/08/26	39	67.95	40	67.89	67.70	-1	25,662	0.00%
2020/08/25	28	67.00	35	66.67	68.50	-7	25,463	-0.03%
2020/08/24	97	66.01	91	65.52	64.70	6	24,705	0.02%
2020/08/21	51	61.30	67	61.99	63.80	-16	24,012	-0.07%
2020/08/20	48.1	62.78	43	62.34	58.50	5.1	23,083	0.02%
2020/08/19	22	60.34	32	62.24	62.90	-10	21,579	-0.05%
2020/08/18	33	57.01	26	56.92	57.20	7	20,906	0.03%
2020/08/17	56	57.31	74.4	57.44	56.50	-18.4	20,757	-0.09%
2020/08/14	33.4	55.51	35	56.22	56.60	-1.6	20,204	-0.01%
2020/08/13	40	55.01	31	54.90	55.60	9	19,182	0.05%
2020/08/12	15	49.33	35	49.63	50.60	-20	18,005	-0.11%
2020/08/11	10	46.15	1	46.25	46.05	9	17,380	0.05%
2020/08/10	7	50.04	8	49.15	47.20	-1	17,219	-0.01%
2020/08/07	5	47.00	2	47.10	47.05	3	16,564	0.02%
2020/08/05	10	46.53	12	46.90	47.30	-2	16,438	-0.01%
2020/08/04	1	45.40	9	45.16	45.30	-8	16,386	-0.05%
2020/08/03	3	45.97	2	46.80	45.85	1	16,611	0.01%
2020/07/31	2	46.75	1	46.60	47.20	1	16,589	0.01%
2020/07/30	1	46.25	0	0.00	46.25	1	16,571	0.01%
2020/07/29	2	47.15	0	0.00	46.20	2	16,763	0.01%
2020/07/28	1	47.40	3	46.77	46.00	-2	16,880	-0.01%
2020/07/27	10	48.29	2	48.15	47.95	8	16,831	0.05%
2020/07/24	12	49.52	2	48.60	48.55	10	16,843	0.06%
2020/07/23	36	52.28	31	52.50	50.90	5	16,970	0.03%
2020/07/22	23	50.67	24	50.63	52.30	-1	16,677	-0.01%
2020/07/21	8	48.73	14	48.60	48.30	-6	16,103	-0.04%
2020/07/20	3	45.78	1	46.90	46.90	2	15,716	0.01%
2020/07/17	8	46.73	7	46.48	46.45	1	15,672	0.01%
2020/07/16	10	46.22	28	46.26	47.45	-18	15,488	-0.12%
2020/07/15	33	46.31	26	46.79	45.20	7	15,185	0.05%
2020/07/14	36	45.05	37	44.96	45.00	-1	14,389	-0.01%
2020/07/13	25	44.42	31	43.81	45.40	-6	14,459	-0.04%
2020/07/10	23	44.06	49	44.10	42.00	-26	14,131	-0.18%
2020/07/09	25	42.97	4	42.71	43.15	21	13,294	0.16%
2020/07/08	6	41.92	9	41.89	42.60	-3	12,977	-0.02%
2020/07/07	7	41.01	1	41.20	40.60	6	12,567	0.05%
2020/07/06	6	41.37	1	41.35	41.35	5	12,500	0.04%
2020/07/03	5	41.14	4	41.35	40.85	1	12,477	0.01%
2020/07/02	8	42.14	0	0.00	41.85	8	12,472	0.06%
2020/07/01	11	42.70	44	42.82	42.45	-33	12,266	-0.27%
2020/06/30	2	41.43	3	41.55	41.75	-1	12,036	-0.01%
2020/06/29	2	40.50	0	0.00	40.75	2	11,980	0.02%
2020/06/24	2	41.28	5	40.85	40.95	-3	11,969	-0.03%
2020/06/23	1	41.65	1	41.30	41.25	0	11,948	0.00%
2020/06/22	0	0.00	4	41.29	41.25	-4	11,901	-0.03%
2020/06/19	0	0.00	2	41.83	41.35	-2	11,909	-0.02%
2020/06/18	1	41.55	9	41.22	41.40	-8	11,970	-0.07%
2020/06/17	5	40.88	2	41.05	40.95	3	12,031	0.02%
2020/06/16	9	40.53	3	40.55	40.70	6	12,087	0.05%
2020/06/15	4	39.50	9	39.56	39.40	-5	12,332	-0.04%
2020/06/12	3	38.95	8	38.25	39.30	-5	12,463	-0.04%
2020/06/11	3	40.10	5	41.24	39.75	-2	12,588	-0.02%
2020/06/10	10	41.34	6	41.30	41.70	4	12,541	0.03%
2020/06/09	17	42.04	8	41.69	41.00	9	12,650	0.07%
2020/06/08	0	0.00	10	41.30	40.85	-10	12,472	-0.08%
2020/06/05	4	40.95	82	41.01	40.90	-78	12,897	-0.60%
2020/06/04	4	41.35	8	41.11	40.85	-4	13,067	-0.03%
2020/06/03	3	41.97	2	41.90	42.10	1	13,037	0.01%
2020/06/02	8	41.28	13	41.42	41.70	-5	12,930	-0.04%
2020/06/01	3	40.22	14	40.47	40.55	-11	12,683	-0.09%
2020/05/29	1	38.65	1	39.95	39.95	0	12,475	0.00%
2020/05/28	6	39.07	49	39.04	38.60	-43	12,399	-0.35%
2020/05/27	1	37.75	1	38.00	37.60	0	12,113	0.00%
2020/05/26	21	38.10	18	38.05	37.90	3	12,229	0.02%
2020/05/25	7	36.62	0	0.00	37.55	7	12,468	0.06%
2020/05/22	8	37.76	6	37.40	37.35	2	12,402	0.02%
2020/05/21	1	39.35	3	38.72	39.50	-2	12,280	-0.02%
2020/05/20	5	37.70	1	37.70	37.80	4	12,207	0.03%
2020/05/19	3	37.18	2	37.35	37.20	1	12,193	0.01%
2020/05/18	6	37.05	1	36.95	36.95	5	12,157	0.04%
2020/05/15	10	39.11	5	38.59	38.40	5	12,003	0.04%
2020/05/14	3	40.13	1	39.75	39.15	2	11,890	0.02%
2020/05/13	3	40.43	9	40.71	40.55	-6	11,850	-0.05%
2020/05/12	2	40.53	1	40.90	40.55	1	12,061	0.01%
2020/05/11	4	40.91	45	40.96	40.85	-41	12,049	-0.34%
2020/05/08	20	41.82	2	40.70	40.70	18	11,921	0.15%
2020/05/07	1	41.70	6	41.50	41.95	-5	11,597	-0.04%
2020/05/06	6	41.63	5	41.36	41.50	1	11,546	0.01%
2020/05/05	4	42.60	3	42.63	42.00	1	11,485	0.01%
2020/05/04	5	41.61	10	41.88	41.80	-5	11,259	-0.04%
2020/04/30	28	40.36	29	40.32	40.80	-1	11,025	-0.01%
2020/04/29	3	40.25	18	40.23	40.30	-15	10,904	-0.14%
2020/04/28	26	40.14	24	39.99	39.75	2	10,784	0.02%
2020/04/27	8	38.59	16	38.72	38.65	-8	10,366	-0.08%
2020/04/24	3	37.35	5	37.47	37.30	-2	10,092	-0.02%
2020/04/23	14	37.40	4	36.66	36.60	10	9,900	0.10%
2020/04/22	3	35.67	22	36.89	36.95	-19	9,717	-0.20%
2020/04/21	24	36.48	4	36.83	35.70	20	9,526	0.21%
2020/04/20	24	36.60	25	37.08	37.50	-1	9,273	-0.01%
2020/04/17	5	36.02	19	35.76	35.25	-14	9,003	-0.16%
2020/04/16	4	35.31	7	35.63	35.10	-3	8,806	-0.03%
2020/04/15	11	33.52	10	33.05	33.75	1	8,357	0.01%
2020/04/14	1	32.40	21	32.43	32.60	-20	8,259	-0.24%
2020/04/13	2	32.15	0	0.00	32.10	2	8,284	0.02%
2020/04/10	6	32.18	8	32.18	32.15	-2	8,352	-0.02%
2020/04/09	3	32.02	11	31.97	31.75	-8	8,484	-0.09%
2020/04/08	14	32.29	5	32.30	32.50	9	8,949	0.10%
2020/04/07	33	32.91	4	32.73	32.80	29	8,900	0.33%
2020/04/06	1	30.80	0	0.00	31.30	1	8,739	0.01%
2020/04/01	1	30.15	4	30.04	30.25	-3	8,689	-0.03%
2020/03/31	0	0.00	2	29.80	30.15	-2	8,806	-0.02%
2020/03/30	1	29.35	0	0.00	29.95	1	8,808	0.01%
2020/03/27	4	30.31	6	29.64	29.00	-2	8,801	-0.02%
2020/03/26	1	29.05	0	0.00	30.10	1	8,744	0.01%
2020/03/25	17	30.09	6	30.15	29.55	11	8,716	0.13%
2020/03/24	8	29.47	2	29.70	29.10	6	8,576	0.07%
2020/03/23	2	28.73	1	28.55	28.55	1	8,410	0.01%
2020/03/20	8	27.74	6	28.30	28.40	2	8,459	0.02%
2020/03/19	14	27.17	10	26.96	25.85	4	8,513	0.05%
2020/03/18	1	28.10	1	28.00	27.50	0	8,237	0.00%
2020/03/17	5	27.29	1	27.20	27.00	4	8,057	0.05%
2020/03/16	3	30.22	0	0.00	28.75	3	7,850	0.04%
2020/03/13	7	29.76	3	29.42	30.20	4	7,705	0.05%
2020/03/12	14	33.04	4	32.56	32.20	10	7,463	0.13%
2020/03/11	16	35.50	13	35.63	34.50	3	7,255	0.04%
2020/03/10	5	33.81	8	34.66	35.15	-3	6,764	-0.04%
2020/03/09	6	32.69	2	34.45	32.45	4	6,540	0.06%
2020/03/06	1	34.25	1	34.45	34.45	0	6,403	0.00%
2020/03/05	1	34.00	1	34.10	34.10	0	6,383	0.00%
2020/03/04	1	32.75	0	0.00	32.95	1	6,317	0.02%
2020/03/03	13	33.34	0	0.00	33.00	13	6,295	0.21%
2020/02/27	0	0.00	15	34.73	33.00	-15	6,202	-0.24%
2020/02/26	15	35.12	4	35.15	34.80	11	6,050	0.18%
2020/02/25	4	33.29	0	0.00	33.60	4	5,733	0.07%
2020/02/24	3	32.92	0	0.00	33.00	3	5,674	0.05%
2020/02/17	0	0.00	5	34.90	34.55	-5	5,624	-0.09%
2020/02/14	2	35.00	1	34.90	34.95	1	5,613	0.02%
2020/02/13	7	35.95	3	35.27	35.00	4	5,576	0.07%
2020/02/12	31	33.84	0	0.00	33.80	31	5,354	0.58%
2020/02/11	0	0.00	2	33.50	33.55	-2	5,358	-0.04%
2020/02/10	2	32.65	1	32.60	33.20	1	5,433	0.02%
2020/02/07	0	0.00	2	33.70	33.05	-2	5,485	-0.04%
2020/02/05	7	33.43	3	33.72	33.75	4	5,462	0.07%
2020/02/04	1	33.20	0	0.00	34.00	1	5,462	0.02%
2020/02/03	1	31.90	1	32.15	32.45	0	5,470	0.00%
2020/01/31	3	34.38	4	34.23	34.15	-1	5,387	-0.02%
2020/01/30	3	36.00	1	36.50	36.00	2	5,441	0.04%
2020/01/17	0	0.00	5	39.75	39.75	-5	5,642	-0.09%
2020/01/14	0	0.00	1	40.05	40.10	-1	6,268	-0.02%
2020/01/13	1	39.75	1	39.75	39.70	0	6,312	0.00%
2020/01/10	6	39.31	0	0.00	39.15	6	6,470	0.09%
2020/01/08	0	0.00	1	39.20	39.20	-1	6,725	-0.01%
2020/01/06	2	40.35	1	40.45	39.90	1	7,035	0.01%
2020/01/03	10	41.33	5	41.45	41.25	5	7,078	0.07%
2020/01/02	66	43.09	92	43.31	42.75	-26	7,238	-0.36%
2019/12/31	3	41.38	2	41.38	41.65	1	7,322	0.01%
2019/12/30	0	0.00	15	40.78	41.00	-15	7,451	-0.20%
2019/12/27	3	41.55	20	41.40	41.35	-17	7,669	-0.22%
2019/12/26	3	42.27	0	0.00	42.00	3	7,832	0.04%
2019/12/23	5	41.25	1	41.25	41.25	4	7,908	0.05%
2019/12/20	2	41.15	1	41.45	41.15	1	7,907	0.01%
2019/12/19	0	0.00	1	40.45	40.80	-1	7,920	-0.01%
2019/12/18	3	40.25	0	0.00	40.20	3	7,939	0.04%
2019/12/17	2	41.00	4	40.76	40.50	-2	8,126	-0.02%
2019/12/16	1	41.20	9	40.45	41.00	-8	8,033	-0.10%
2019/12/13	6	39.21	0	0.00	39.20	6	7,981	0.08%
2019/12/11	1	40.15	5	40.12	40.00	-4	8,393	-0.05%
2019/12/10	0	0.00	6	40.23	40.10	-6	8,477	-0.07%
2019/12/09	10	40.27	0	0.00	40.30	10	8,590	0.12%
2019/12/06	6	39.83	1	40.05	39.95	5	8,664	0.06%
2019/12/05	4	39.48	2	39.50	39.40	2	8,762	0.02%
2019/12/04	3	38.88	1	39.10	39.10	2	9,005	0.02%
2019/12/03	3	39.40	2	39.35	39.50	1	9,121	0.01%
2019/12/02	1	38.85	0	0.00	39.00	1	9,258	0.01%
2019/11/29	21	40.10	21	39.86	39.65	0	9,350	0.00%
2019/11/28	0	0.00	2	39.65	39.65	-2	9,492	-0.02%
2019/11/27	3	39.97	2	40.03	39.90	1	9,802	0.01%
2019/11/26	0	0.00	1	39.95	39.95	-1	9,948	-0.01%
2019/11/25	2	40.28	1	40.15	40.05	1	10,174	0.01%
2019/11/20	0	0.00	8	40.30	40.15	-8	10,987	-0.07%
2019/11/19	8	40.70	0	0.00	40.75	8	11,840	0.07%
2019/11/18	1	40.80	0	0.00	40.50	1	12,219	0.01%
2019/11/15	1	40.95	1	40.95	40.95	0	12,525	0.00%
2019/11/13	3	41.10	0	0.00	40.50	3	12,965	0.02%
2019/11/12	6	40.80	0	0.00	41.05	6	13,248	0.05%
2019/11/08	1	41.45	2	40.80	41.55	-1	14,430	-0.01%
2019/11/07	5	40.80	5	41.09	41.05	0	14,941	0.00%
2019/11/06	26	42.03	30	42.94	42.00	-4	15,631	-0.03%
2019/11/05	2	42.38	4	42.61	42.75	-2	15,919	-0.01%
2019/11/04	28	42.05	1	42.25	41.75	27	16,127	0.17%
2019/11/01	0	0.00	4	41.63	41.55	-4	16,260	-0.02%
2019/10/31	44	41.77	36	42.63	41.70	8	16,596	0.05%
2019/10/30	1	42.45	1	42.55	42.55	0	17,041	0.00%
2019/10/29	6	42.38	6	42.43	41.95	0	17,608	0.00%
2019/10/28	5	43.42	1	43.30	43.10	4	18,339	0.02%
2019/10/25	36	43.39	37	44.54	43.35	-1	18,774	-0.01%
2019/10/24	1	43.90	4	43.96	44.10	-3	18,821	-0.02%
2019/10/23	10	43.08	1	43.10	43.00	9	19,290	0.05%
2019/10/22	22	43.99	31	43.80	43.70	-9	20,332	-0.04%
2019/10/18	1	43.40	9	43.65	43.30	-8	21,070	-0.04%
2019/10/17	1	42.80	2	43.18	43.05	-1	21,110	0.00%
2019/10/16	4	43.34	14	43.14	42.75	-10	21,209	-0.05%
2019/10/15	10	43.38	14	43.06	42.65	-4	21,148	-0.02%
2019/10/14	21	43.57	21	43.48	42.90	0	21,185	0.00%
2019/10/09	13	42.60	37	42.69	42.65	-24	21,276	-0.11%
2019/10/08	21	42.73	31	42.83	42.40	-10	21,402	-0.05%
2019/10/07	58	43.36	51	43.28	42.45	7	21,383	0.03%
2019/10/04	56	41.83	69	41.90	41.85	-13	20,979	-0.06%
2019/10/03	52	41.77	32	41.59	41.90	20	21,015	0.10%
2019/10/02	35	41.06	37	39.18	41.10	-2	21,005	-0.01%
2019/10/01	5	39.25	5	38.80	39.00	0	21,123	0.00%
2019/09/27	3	37.93	7	37.91	38.00	-4	21,298	-0.02%
2019/09/26	7	39.60	0	0.00	39.40	7	21,422	0.03%
2019/09/25	0	0.00	6	40.50	40.55	-6	21,920	-0.03%
2019/09/24	0	0.00	9	41.87	41.10	-9	22,596	-0.04%
2019/09/23	18	41.61	19	41.58	41.45	-1	22,695	0.00%
2019/09/20	25	41.60	16	41.45	41.45	9	22,956	0.04%
2019/09/19	16	40.83	3	40.87	40.80	13	23,402	0.06%
2019/09/18	18	41.00	14	40.90	40.85	4	23,695	0.02%
2019/09/17	4	41.19	2	41.05	40.70	2	23,761	0.01%
2019/09/16	1	42.70	2	42.73	42.55	-1	23,913	0.00%
2019/09/12	2	43.25	1	43.20	42.85	1	24,520	0.00%
2019/09/11	7	42.34	7	42.34	42.45	0	25,611	0.00%
2019/09/10	2	42.20	2	42.60	42.00	0	25,918	0.00%
2019/09/09	2	43.25	6	42.97	42.65	-4	25,965	-0.02%
2019/09/06	20	43.24	4	43.41	43.25	16	25,997	0.06%
2019/09/05	38	42.31	46	42.47	42.30	-8	25,903	-0.03%
2019/09/04	13	41.93	16	41.76	42.15	-3	25,949	-0.01%
2019/09/03	2	41.30	0	0.00	41.30	2	26,333	0.01%
2019/09/02	6	41.89	1	41.60	42.45	5	26,674	0.02%
2019/08/30	2	43.10	7	41.87	42.20	-5	26,552	-0.02%
2019/08/29	4	43.08	21	42.99	43.05	-17	26,357	-0.06%
2019/08/28	48	43.40	73	42.85	42.90	-25	26,289	-0.10%
2019/08/27	1	44.85	2	43.85	43.70	-1	26,151	0.00%
2019/08/26	1	43.75	2	43.55	44.00	-1	26,124	0.00%
2019/08/23	32	45.33	17	45.05	44.90	15	26,066	0.06%
2019/08/22	229	45.19	173	45.53	44.85	56	25,859	0.22%	大買/大賣/
2019/08/21	6	43.30	40	44.26	44.55	-34	25,391	-0.13%
2019/08/20	46	44.00	48	43.03	42.80	-2	25,310	-0.01%
2019/08/19	6	43.75	7	43.90	43.55	-1	25,354	0.00%
2019/08/16	51	43.81	57	43.97	43.45	-6	25,543	-0.02%
2019/08/15	13	42.95	16	42.91	42.90	-3	25,530	-0.01%
2019/08/14	51	43.98	69	44.51	43.75	-18	25,824	-0.07%
2019/08/13	50	43.56	30	43.45	43.70	20	25,797	0.08%
2019/08/12	112	42.72	89	42.93	42.40	23	25,834	0.09%	大買/
2019/08/08	44	40.80	53	41.62	42.30	-9	25,657	-0.04%
2019/08/07	19	39.78	18	39.64	39.20	1	25,226	0.00%
2019/08/06	13	38.52	5	38.86	39.05	8	25,345	0.03%
2019/08/05	8	39.14	5	38.89	38.90	3	25,307	0.01%
2019/08/02	22	39.39	15	39.57	39.10	7	25,515	0.03%
2019/08/01	36	40.95	27	41.08	40.80	9	25,667	0.04%
2019/07/31	9	39.76	8	40.51	40.60	1	25,540	0.00%
2019/07/30	51	42.60	10	42.99	40.95	41	25,754	0.16%
2019/07/29	24	46.11	27	46.32	45.45	-3	25,319	-0.01%
2019/07/26	7	45.74	7	45.33	45.30	0	25,442	0.00%
2019/07/25	45	45.83	52	46.99	45.70	-7	25,583	-0.03%
2019/07/24	62	46.17	85	44.75	46.90	-23	25,527	-0.09%
2019/07/23	61	43.26	76	42.93	43.20	-15	24,542	-0.06%
2019/07/22	7	40.98	40	41.09	41.40	-33	23,868	-0.14%
2019/07/19	6	40.57	9	40.59	40.25	-3	23,885	-0.01%
2019/07/18	21	40.12	3	39.98	39.85	18	23,960	0.08%
2019/07/17	22	40.70	2	40.55	40.80	20	24,172	0.08%
2019/07/16	37	41.09	38	42.04	41.05	-1	24,273	0.00%
2019/07/15	31	41.88	37	41.94	41.90	-6	25,003	-0.02%
2019/07/12	17	41.20	13	41.39	41.00	4	25,090	0.02%
2019/07/11	76	41.40	87	41.44	41.45	-11	25,498	-0.04%
2019/07/10	27	40.56	9	40.59	40.80	18	25,661	0.07%
2019/07/09	18	39.54	30	39.74	39.90	-12	26,240	-0.05%
2019/07/08	34	40.56	29	40.66	40.20	5	26,796	0.02%
2019/07/05	85	41.32	43	40.67	40.55	42	26,878	0.16%
2019/07/04	3	40.80	6	41.37	41.15	-3	26,671	-0.01%
2019/07/03	87	41.62	77	41.45	41.00	10	26,902	0.04%
2019/07/02	17	42.68	16	42.72	42.80	1	26,904	0.00%
2019/07/01	2	42.15	79	42.22	42.25	-77	26,499	-0.29%
2019/06/28	11	38.56	0	0.00	38.45	11	26,440	0.04%
2019/06/27	74	38.57	53	38.88	38.50	21	26,382	0.08%
2019/06/26	32	37.55	31	37.57	38.95	1	26,184	0.00%
2019/06/25	57	38.43	52	38.95	38.10	5	25,692	0.02%
2019/06/24	13	38.02	14	38.25	38.90	-1	25,466	0.00%
2019/06/21	59	38.20	58	39.20	38.00	1	25,449	0.00%
2019/06/20	35	38.47	35	38.40	39.00	0	25,223	0.00%
2019/06/19	26	37.38	38	37.64	37.90	-12	25,180	-0.05%
2019/06/18	12	36.01	9	36.19	35.35	3	24,982	0.01%
2019/06/17	0	0.00	1	34.95	35.60	-1	24,647	0.00%
2019/06/14	3	35.85	5	35.71	35.10	-2	24,735	-0.01%
2019/06/13	7	35.59	7	35.79	35.95	0	24,689	0.00%
2019/06/12	8	35.76	6	35.64	35.55	2	24,771	0.01%
2019/06/11	19	36.19	15	36.25	36.15	4	24,897	0.02%
2019/06/10	11	34.66	17	34.50	35.90	-6	24,438	-0.02%
2019/06/06	4	32.20	5	32.47	32.80	-1	24,129	0.00%
2019/06/05	6	32.92	6	32.95	32.30	0	24,125	0.00%
2019/06/04	2	32.75	1	33.20	32.45	1	24,182	0.00%
2019/06/03	5	32.95	8	32.89	32.70	-3	24,303	-0.01%
2019/05/31	9	33.46	23	33.59	33.60	-14	24,420	-0.06%
2019/05/30	8	32.71	8	32.62	32.55	0	24,453	0.00%
2019/05/29	3	31.75	3	31.93	32.30	0	24,765	0.00%
2019/05/28	14	32.90	5	33.21	32.60	9	25,141	0.04%
2019/05/27	11	32.40	4	31.73	32.50	7	25,170	0.03%
2019/05/24	13	33.42	12	33.41	32.20	1	25,386	0.00%
2019/05/23	3	33.02	4	32.88	32.95	-1	25,066	0.00%
2019/05/22	21	34.99	12	34.92	34.25	9	24,779	0.04%
2019/05/21	34	35.08	24	34.91	35.60	10	24,518	0.04%
2019/05/20	10	35.30	2	35.30	34.35	8	24,024	0.03%
2019/05/17	32	37.85	24	37.38	36.00	8	23,691	0.03%
2019/05/16	31	40.85	30	39.93	39.70	1	23,149	0.00%
2019/05/15	26	42.38	8	42.48	41.95	18	22,880	0.08%
2019/05/14	16	41.05	23	41.19	42.50	-7	22,821	-0.03%
2019/05/13	10	40.93	7	40.74	40.10	3	22,711	0.01%
2019/05/10	5	40.57	8	40.78	40.80	-3	22,735	-0.01%
2019/05/09	20	42.12	9	41.94	40.00	11	22,433	0.05%
2019/05/08	15	42.96	15	42.99	42.65	0	21,888	0.00%
2019/05/07	30	44.69	14	44.62	42.85	16	21,520	0.07%
2019/05/06	19	43.77	33	44.15	44.40	-14	20,771	-0.07%
2019/05/03	36	44.03	38	44.26	44.05	-2	20,311	-0.01%
2019/05/02	20	42.53	9	42.72	42.85	11	19,694	0.06%
2019/04/30	12	41.58	50	42.00	42.80	-38	19,425	-0.20%
2019/04/29	1	39.85	7	39.89	40.00	-6	18,879	-0.03%
2019/04/26	34	40.09	6	39.88	39.80	28	18,621	0.15%
2019/04/25	5	40.24	10	40.59	41.20	-5	18,384	-0.03%
2019/04/24	30	41.12	36	41.32	40.70	-6	18,213	-0.03%
2019/04/23	48	40.23	29	40.00	40.30	19	17,968	0.11%
2019/04/22	3	41.95	4	41.44	41.75	-1	17,814	-0.01%
2019/04/19	60	42.88	44	43.14	42.00	16	17,647	0.09%
2019/04/18	51	42.84	56	43.16	42.80	-5	16,714	-0.03%
2019/04/17	39	43.57	49	43.49	43.25	-10	16,338	-0.06%
2019/04/16	27	41.50	24	41.50	41.50	3	15,775	0.02%
2019/04/15	64	42.43	53	40.62	42.90	11	15,316	0.07%
2019/04/12	13	38.87	27	38.85	39.15	-14	14,558	-0.10%
2019/04/11	4	37.05	21	37.19	37.00	-17	13,796	-0.12%
2019/04/10	5	35.74	12	36.47	35.80	-7	13,578	-0.05%
2019/04/09	7	37.27	5	37.36	36.00	2	13,459	0.01%
2019/04/08	18	36.53	13	37.10	36.70	5	13,052	0.04%
2019/04/03	14	36.18	4	36.28	35.70	10	12,792	0.08%
2019/04/02	53	35.70	63	35.98	35.50	-10	12,819	-0.08%
2019/04/01	2	34.50	3	34.35	34.95	-1	12,422	-0.01%
2019/03/29	16	34.54	6	34.39	34.20	10	12,350	0.08%
2019/03/28	2	33.75	8	34.12	34.55	-6	12,263	-0.05%
2019/03/26	6	34.66	4	35.80	34.40	2	12,030	0.02%
2019/03/25	3	35.42	4	34.98	35.20	-1	11,929	-0.01%
2019/03/22	22	36.14	8	36.18	35.20	14	11,773	0.12%
2019/03/21	7	35.29	33	35.00	36.45	-26	11,187	-0.23%
2019/03/20	0	0.00	2	33.23	33.15	-2	10,221	-0.02%
2019/03/19	49	32.66	60	33.23	32.60	-11	10,131	-0.11%
2019/03/18	4	32.24	3	32.40	32.80	1	9,959	0.01%
2019/03/15	6	32.43	6	32.36	32.00	0	9,958	0.00%
2019/03/14	26	33.59	13	33.77	33.35	13	9,769	0.13%
2019/03/13	6	32.60	8	32.47	32.90	-2	9,497	-0.02%
2019/03/12	4	32.48	48	32.14	32.35	-44	9,430	-0.47%
2019/03/11	1	32.55	1	32.75	32.75	0	9,247	0.00%
2019/03/08	5	32.42	3	32.27	32.40	2	9,305	0.02%
2019/03/07	3	32.02	3	32.53	31.70	0	9,212	0.00%
2019/03/06	11	32.58	10	33.30	32.55	1	9,038	0.01%
2019/03/05	50	33.01	5	33.62	32.50	45	8,940	0.50%
2019/03/04	100	34.55	105	34.37	34.60	-5	8,668	-0.06%	大賣/
2019/02/27	14	33.60	133	33.56	33.65	-119	8,208	-1.45%	大賣/鉅額交易
2019/02/26	14	32.97	1	32.80	32.65	13	7,623	0.17%
2019/02/25	8	31.73	7	31.86	32.60	1	7,160	0.01%
2019/02/22	1	29.80	1	29.95	29.65	0	6,641	0.00%
2019/02/21	1	29.15	4	29.41	29.50	-3	6,597	-0.05%
2019/02/20	5	30.17	1	30.10	29.85	4	6,526	0.06%
2019/02/19	34	30.10	35	30.34	30.10	-1	6,514	-0.02%
2019/02/18	2	29.88	5	30.07	30.35	-3	6,402	-0.05%
2019/02/15	1	29.10	1	28.95	28.95	0	6,161	0.00%
2019/02/14	0	0.00	5	28.85	28.70	-5	6,005	-0.08%
2019/02/13	47	29.09	50	28.99	29.10	-3	5,835	-0.05%
2019/02/12	32	27.70	33	27.32	27.70	-1	5,516	-0.02%
2019/02/11	1	25.60	8	26.54	26.95	-7	5,120	-0.14%
2019/01/30	1	25.55	11	25.62	25.05	-10	4,825	-0.21%
2019/01/28	8	24.81	5	25.05	24.80	3	4,675	0.06%
2019/01/25	1	25.00	0	0.00	25.05	1	4,631	0.02%
2019/01/22	11	25.68	3	26.05	25.20	8	4,570	0.18%
2019/01/21	22	25.45	1	25.45	26.10	21	4,428	0.47%
2019/01/18	1	25.50	0	0.00	25.45	1	4,385	0.02%
2019/01/17	0	0.00	4	25.44	25.50	-4	4,385	-0.09%
2019/01/16	3	25.60	0	0.00	25.55	3	4,362	0.07%
2019/01/15	51	25.74	7	25.83	25.70	44	4,331	1.02%
2019/01/14	42	26.51	35	26.72	26.20	7	4,274	0.16%
2019/01/11	20	26.00	11	26.09	26.40	9	4,041	0.22%
2019/01/10	0	0.00	2	25.55	25.75	-2	3,931	-0.05%
2019/01/09	3	25.37	21	25.59	25.60	-18	3,900	-0.46%
2019/01/08	17	25.76	25	25.68	25.75	-8	3,825	-0.21%
2019/01/07	2	24.70	1	25.10	25.10	1	3,713	0.03%
2019/01/04	2	23.90	0	0.00	24.20	2	3,713	0.05%
2019/01/03	19	25.24	15	25.08	24.95	4	3,699	0.11%
2019/01/02	50	25.63	47	25.45	25.65	3	3,744	0.08%
2018/12/28	3	24.93	0	0.00	25.25	3	3,649	0.08%
2018/12/27	13	25.19	21	25.23	24.75	-8	3,635	-0.22%
2018/12/26	7	25.14	0	0.00	24.65	7	3,569	0.20%
2018/12/25	33	26.03	24	25.48	25.50	9	3,481	0.26%
2018/12/24	29	26.18	34	25.67	26.30	-5	3,306	-0.15%
2018/12/22	6	24.61	8	24.97	25.15	-2	3,061	-0.07%
2018/12/20	4	23.63	4	23.64	23.45	0	3,039	0.00%
2018/12/19	7	24.78	0	0.00	24.25	7	3,053	0.23%
2018/12/18	6	24.41	0	0.00	24.30	6	3,002	0.20%
2018/12/17	12	24.89	3	25.05	24.75	9	2,934	0.31%
2018/12/14	4	24.05	4	24.70	25.10	0	2,794	0.00%
2018/12/12	3	24.27	4	24.38	24.25	-1	2,699	-0.04%
2018/12/11	1	24.05	0	0.00	24.10	1	2,677	0.04%
2018/12/10	9	24.38	1	24.05	24.55	8	2,628	0.30%
2018/12/07	2	23.35	2	23.55	24.40	0	2,518	0.00%
2018/12/06	1	24.35	0	0.00	23.35	1	2,449	0.04%
2018/12/04	0	0.00	3	24.55	24.35	-3	2,368	-0.13%
2018/12/03	21	24.90	21	24.60	24.90	0	2,341	0.00%
2018/11/30	0	0.00	2	23.13	23.25	-2	2,190	-0.09%
2018/11/29	1	22.70	10	22.65	22.65	-9	2,087	-0.43%
2018/11/28	5	22.56	1	22.50	22.50	4	2,059	0.19%
2018/11/21	13	21.84	0	0.00	21.85	13	2,486	0.52%
2018/11/20	0	0.00	11	22.33	22.00	-11	2,474	-0.44%
2018/11/19	12	22.26	0	0.00	22.80	12	2,428	0.49%
2018/11/16	3	21.30	0	0.00	21.90	3	2,370	0.13%
2018/11/15	1	20.90	0	0.00	20.90	1	2,274	0.04%
2018/11/09	3	21.10	0	0.00	21.20	3	2,321	0.13%
2018/10/25	0	0.00	1	20.15	20.00	-1	2,613	-0.04%
2018/10/18	1	22.00	0	0.00	22.10	1	2,710	0.04%
2018/10/17	3	22.42	0	0.00	22.35	3	2,703	0.11%
2018/10/11	30	22.98	0	0.00	22.95	30	2,724	1.10%
2018/10/09	0	0.00	70	25.08	25.45	-70	2,708	-2.58%
2018/10/05	0	0.00	1	26.50	26.50	-1	2,617	-0.04%
2018/10/04	1	27.40	0	0.00	27.25	1	2,592	0.04%
2018/10/02	1	28.45	0	0.00	27.95	1	2,632	0.04%
2018/10/01	0	0.00	3	27.93	28.05	-3	2,591	-0.12%
2018/09/28	0	0.00	1	27.25	27.25	-1	2,561	-0.04%
2018/09/26	2	27.95	0	0.00	27.95	2	2,481	0.08%
2018/09/25	1	27.85	0	0.00	27.90	1	2,447	0.04%
2018/09/21	100	28.02	0	0.00	28.00	100	2,424	4.12%
2018/09/18	1	27.80	0	0.00	27.75	1	2,437	0.04%
2018/09/14	0	0.00	40	28.30	28.40	-40	2,452	-1.63%
2018/09/12	0	0.00	2	27.50	27.60	-2	2,485	-0.08%
2018/09/11	0	0.00	1	27.60	27.60	-1	2,653	-0.04%
2018/09/07	0	0.00	2	27.60	27.70	-2	2,691	-0.07%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	5	29.36	1	29.15	28.60	4	2,875	0.14%
2018/08/31	0	0.00	6	28.68	29.25	-6	2,797	-0.21%
2018/08/29	5	28.30	0	0.00	28.40	5	2,701	0.19%
2018/08/28	0	0.00	3	27.62	28.00	-3	2,668	-0.11%
2018/08/27	2	27.60	0	0.00	27.50	2	2,956	0.07%
2018/08/21	3	26.98	0	0.00	27.05	3	3,187	0.09%
2018/08/17	2	27.50	0	0.00	27.45	2	3,245	0.06%
2018/08/15	0	0.00	1	27.10	27.00	-1	3,210	-0.03%
2018/08/14	1	27.55	0	0.00	27.55	1	3,246	0.03%
2018/08/10	1	29.15	0	0.00	29.15	1	3,206	0.03%
2018/08/08	0	0.00	2	29.20	29.15	-2	3,105	-0.06%
2018/08/03	0	0.00	1	28.75	28.70	-1	3,124	-0.03%
2018/08/02	0	0.00	1	29.20	28.55	-1	3,210	-0.03%
2018/08/01	6	29.37	0	0.00	29.30	6	3,200	0.19%
2018/07/27	1	29.05	5	29.15	29.00	-4	3,150	-0.13%
2018/07/25	0	0.00	7	28.08	28.00	-7	3,050	-0.23%
2018/07/24	0	0.00	4	27.64	27.65	-4	3,049	-0.13%
2018/07/23	5	27.30	0	0.00	27.30	5	3,052	0.16%
2018/07/19	2	27.78	0	0.00	27.75	2	3,056	0.07%
2018/07/18	44	28.24	0	0.00	28.25	44	3,068	1.43%
2018/07/17	6	27.83	0	0.00	27.90	6	3,004	0.20%
2018/07/16	0	0.00	1	27.75	27.70	-1	2,983	-0.03%
2018/07/13	0	0.00	5	27.95	28.00	-5	2,996	-0.17%
2018/06/29	0	0.00	2	28.65	28.65	-2	2,968	-0.07%
2018/06/22	1	30.00	0	0.00	29.80	1	2,994	0.03%
2018/06/20	18	30.77	18	29.92	29.60	0	2,984	0.00%
2018/06/15	0	0.00	3	30.70	30.65	-3	2,881	-0.10%
2018/06/13	0	0.00	1	30.70	30.50	-1	2,885	-0.03%
2018/06/12	1	31.70	0	0.00	31.35	1	2,876	0.03%
2018/06/08	16	32.04	19	31.64	31.65	-3	2,811	-0.11%
2018/06/05	6	31.08	6	31.13	31.20	0	2,628	0.00%
2018/06/04	4	32.09	3	32.08	31.65	1	2,549	0.04%
2018/06/01	20	30.30	20	30.53	30.30	0	2,257	0.00%
2018/05/22	0	0.00	50	29.20	29.25	-50	2,352	-2.13%
2018/05/10	51	28.75	0	0.00	28.50	51	2,502	2.04%
2018/05/07	3	27.97	3	28.00	28.00	0	2,537	0.00%
2018/05/03	0	0.00	2	26.80	26.85	-2	2,768	-0.07%
2018/04/27	0	0.00	2	26.20	26.20	-2	2,909	-0.07%
2018/04/23	0	0.00	2	27.25	27.30	-2	2,950	-0.07%
2018/04/20	0	0.00	1	28.00	27.90	-1	2,972	-0.03%
2018/04/16	2	28.53	1	28.55	28.35	1	3,219	0.03%
2018/04/13	2	28.90	2	28.75	28.70	0	3,268	0.00%
2018/04/12	1	28.50	2	28.55	28.60	-1	3,375	-0.03%
2018/04/03	0	0.00	2	29.10	29.00	-2	3,846	-0.05%
2018/03/31	0	0.00	2	29.60	29.60	-2	4,185	-0.05%
2018/03/30	4	30.43	0	0.00	29.90	4	4,279	0.09%
2018/03/23	1	29.25	0	0.00	29.00	1	4,671	0.02%
2018/03/22	2	30.63	0	0.00	30.30	2	4,828	0.04%
2018/03/21	1	30.70	0	0.00	30.50	1	4,818	0.02%
2018/03/14	0	0.00	3	30.58	30.70	-3	5,500	-0.05%
2018/03/13	0	0.00	2	30.00	30.20	-2	5,568	-0.04%
2018/03/02	0	0.00	5	29.60	29.70	-5	8,532	-0.06%
2018/02/26	15	29.20	20	29.25	29.25	-5	10,582	-0.05%
2018/02/23	12	28.53	1	29.35	29.70	11	11,142	0.10%
2018/02/22	3	28.10	0	0.00	28.15	3	11,083	0.03%
2018/02/21	0	0.00	10	27.83	28.10	-10	11,123	-0.09%
2018/02/12	10	27.00	20	26.90	26.90	-10	11,121	-0.09%
2018/02/09	5	26.00	12	26.75	26.60	-7	11,170	-0.06%
2018/02/07	5	27.65	5	28.20	27.65	0	11,184	0.00%
2018/02/06	25	27.69	0	0.00	27.00	25	11,193	0.22%
2018/02/05	1	29.65	0	0.00	29.85	1	11,112	0.01%
2018/01/31	3	30.80	0	0.00	30.95	3	11,212	0.03%
2018/01/30	12	30.58	10	30.20	30.20	2	11,213	0.02%
2018/01/29	10	30.90	10	30.90	30.90	0	11,289	0.00%
2018/01/26	2	31.70	1	32.05	31.60	1	11,299	0.01%
2018/01/25	4	31.50	0	0.00	31.00	4	11,107	0.04%
2018/01/22	1	30.45	1	30.40	30.25	0	11,088	0.00%
2018/01/18	1	30.55	10	30.30	30.30	-9	11,552	-0.08%
2018/01/12	1	30.60	0	0.00	30.65	1	11,600	0.01%
2018/01/10	21	30.69	0	0.00	30.20	21	11,766	0.18%
2018/01/09	0	0.00	2	31.15	31.30	-2	11,798	-0.02%
2018/01/08	17	31.58	26	31.17	31.00	-9	11,802	-0.08%
2018/01/04	14	32.24	13	32.22	32.20	1	11,692	0.01%
2018/01/03	2	33.73	1	33.30	32.55	1	11,661	0.01%
2018/01/02	6	32.73	0	0.00	33.50	6	11,490	0.05%