奇鋐 (3017)-群益金鼎-嘉義券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335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－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	12.6	656.06	16.5	656.10	654.00	-4	17,255	-0.02%
2024/05/08	4	667.50	2.1	669.57	663.00	1.9	17,262	0.01%
2024/05/07	5.3	661.90	3	673.67	674.00	2.3	17,568	0.01%
2024/05/06	5.3	674.29	10.1	680.27	662.00	-4.8	17,471	-0.03%
2024/05/03	11	658.00	9	664.11	662.00	2	17,273	0.01%
2024/05/02	2.3	638.09	8.2	654.21	656.00	-5.9	17,248	-0.03%
2024/04/30	8.3	653.90	10.3	655.59	654.00	-2	17,183	-0.01%
2024/04/29	13.5	631.53	5	654.20	626.00	8.5	17,187	0.05%
2024/04/26	9.1	653.21	9	659.09	642.00	0.1	17,374	0.00%
2024/04/25	2	640.98	0	654.00	620.00	2	17,079	0.01%
2024/04/24	4	620.75	4.2	625.91	634.00	-0.2	16,953	0.00%
2024/04/23	4	583.75	1	583.00	577.00	3	17,056	0.02%
2024/04/22	7.3	583.05	4	573.75	567.00	3.3	16,992	0.02%
2024/04/19	8	643.75	6	637.83	630.00	2	16,950	0.01%
2024/04/18	4	663.75	7.1	669.79	680.00	-3.1	16,936	-0.02%
2024/04/17	0.1	633.46	3.5	631.88	638.00	-3.4	16,835	-0.02%
2024/04/16	1	611.00	2	606.00	606.00	-1	16,828	-0.01%
2024/04/15	6	631.50	3	629.99	616.00	3	16,832	0.02%
2024/04/12	5.1	618.53	10.5	617.22	628.00	-5.4	16,897	-0.03%
2024/04/11	1	559.00	8.2	577.02	584.00	-7.2	16,653	-0.04%
2024/04/10	9.1	570.49	5	567.20	555.00	4.1	16,608	0.02%
2024/04/09	6	574.84	7.3	576.96	577.00	-1.3	16,586	-0.01%
2024/04/08	11	574.64	12	570.25	570.00	-1	16,528	-0.01%
2024/04/03	13	550.00	15.2	550.33	546.00	-2.2	16,589	-0.01%
2024/04/02	14.3	544.05	22	537.45	533.00	-7.7	16,497	-0.05%
2024/04/01	14	553.71	10.1	556.89	554.00	4	16,476	0.02%
2024/03/29	8	548.75	8.1	549.85	546.00	-0.1	16,382	0.00%
2024/03/28	13	531.37	8	537.50	542.00	5	16,272	0.03%
2024/03/27	10.2	537.76	3	534.00	534.00	7.2	16,176	0.04%
2024/03/26	7.2	561.73	12	544.33	541.00	-4.8	16,093	-0.03%
2024/03/25	7	589.28	8	584.89	583.00	-1	15,929	-0.01%
2024/03/22	9	590.33	10	588.80	589.00	-1	15,868	-0.01%
2024/03/21	5	583.60	6	587.67	585.00	-1	15,767	-0.01%
2024/03/20	17.1	572.70	8	573.25	567.00	9.1	15,677	0.06%
2024/03/19	7.4	602.74	9	575.67	569.00	-1.6	15,465	-0.01%
2024/03/18	10	616.10	17.1	616.40	623.00	-7.1	15,226	-0.05%
2024/03/15	13.1	587.11	12.4	579.16	599.00	0.7	15,013	0.00%
2024/03/14	10.4	563.89	3	559.67	556.00	7.4	14,674	0.05%
2024/03/13	17.1	642.46	16	629.94	617.00	1.1	14,414	0.01%
2024/03/12	4	607.00	10.2	624.94	643.00	-6.2	13,964	-0.04%
2024/03/11	7	599.72	5	596.25	585.00	2	13,651	0.01%
2024/03/08	19.3	591.16	9.1	585.94	574.00	10.2	13,426	0.08%
2024/03/07	10.2	610.62	13.1	609.77	599.00	-2.9	13,269	-0.02%
2024/03/06	8	603.63	11.1	610.67	630.00	-3.1	12,946	-0.02%
2024/03/05	12	564.00	8.4	564.57	585.00	3.6	12,713	0.03%
2024/03/04	3	558.67	4	555.50	554.00	-1	12,560	-0.01%
2024/03/01	6	537.17	5.1	545.94	539.00	0.9	12,472	0.01%
2024/02/29	5	523.80	8.2	530.62	532.00	-3.2	12,399	-0.03%
2024/02/27	10.1	502.91	9	510.39	508.00	1.1	12,167	0.01%
2024/02/26	7	494.07	8	493.13	500.00	-1	12,143	-0.01%
2024/02/23	8.3	506.79	15	505.03	498.50	-6.7	12,107	-0.06%
2024/02/22	9	523.65	8.2	527.23	520.00	0.8	12,045	0.01%
2024/02/21	2.1	488.46	3.1	492.35	495.00	-1	12,019	-0.01%
2024/02/20	6.1	479.88	5.2	474.52	483.00	0.9	11,975	0.01%
2024/02/19	5.2	498.44	5	489.90	486.00	0.2	11,954	0.00%
2024/02/16	9.3	518.16	1.3	502.45	510.00	8	12,023	0.07%
2024/02/15	2	524.50	17	528.53	534.00	-15	12,017	-0.12%
2024/02/05	7	486.50	4.1	486.12	485.50	2.9	11,947	0.02%
2024/02/02	15	474.93	6.1	478.97	478.00	8.9	11,799	0.08%
2024/02/01	5	446.30	6.1	453.52	457.50	-1.1	11,601	-0.01%
2024/01/31	6	422.58	6	424.50	425.50	0	11,272	0.00%
2024/01/30	7	415.21	8	422.81	429.50	-1	11,110	-0.01%
2024/01/29	4	389.63	4	388.75	390.50	0	10,854	0.00%
2024/01/26	6	382.33	5	384.20	386.00	1	10,868	0.01%
2024/01/25	3	392.00	8.1	389.50	389.50	-5.1	10,898	-0.05%
2024/01/24	3	381.67	6.1	385.90	387.50	-3.1	10,774	-0.03%
2024/01/23	10	383.25	6.1	382.48	386.50	3.9	10,805	0.04%
2024/01/22	12	368.62	13.1	372.05	380.50	-1	10,603	-0.01%
2024/01/19	6.1	343.52	10.1	344.26	346.00	-4	10,366	-0.04%
2024/01/18	16.2	343.20	5	342.30	334.50	11.2	10,347	0.11%
2024/01/17	8	347.50	19.1	346.99	343.50	-11.1	10,285	-0.11%
2024/01/16	5	337.40	7.1	341.10	343.00	-2.1	10,244	-0.02%
2024/01/15	11.4	339.65	6	336.67	334.00	5.4	10,224	0.05%
2024/01/12	7	347.36	8	349.88	350.00	-1	10,164	-0.01%
2024/01/11	3	331.17	8.3	342.70	346.50	-5.3	9,909	-0.05%
2024/01/10	4	328.25	9.4	323.60	329.00	-5.4	9,844	-0.05%
2024/01/09	4.1	313.70	8.1	312.73	315.00	-4.1	9,708	-0.04%
2024/01/08	10.4	311.72	3	303.17	301.50	7.4	9,633	0.08%
2024/01/05	0.1	323.00	1	323.50	323.50	-0.9	9,475	-0.01%
2024/01/04	4	321.63	2.2	321.52	319.00	1.9	9,564	0.02%
2024/01/03	2	329.00	2	327.00	329.00	0	9,628	0.00%
2024/01/02	3	329.33	3	333.17	329.50	0	9,615	0.00%
2023/12/29	6	331.67	14	332.43	336.50	-8	9,631	-0.08%
2023/12/28	7.1	322.65	3	321.49	318.00	4.1	9,477	0.04%
2023/12/27	6.1	318.50	16.2	320.92	324.50	-10.2	9,478	-0.11%
2023/12/26	6.1	306.57	6	307.17	311.00	0.1	9,542	0.00%
2023/12/25	3	310.17	1	311.00	309.50	2	9,822	0.02%
2023/12/22	3	306.83	5	307.10	307.00	-2	9,954	-0.02%
2023/12/21	5	296.81	6	298.17	301.50	-1	10,189	-0.01%
2023/12/20	1	302.44	1	306.00	299.50	0	10,278	0.00%
2023/12/19	1	298.51	1	299.50	302.50	0	10,483	0.00%
2023/12/18	6	297.67	5	300.80	299.50	1	10,603	0.01%
2023/12/15	3.1	301.95	1	309.00	298.00	2.1	10,803	0.02%
2023/12/14	2	306.25	9	308.94	306.00	-7	10,986	-0.06%
2023/12/13	7	303.07	7	302.00	300.50	0	11,067	0.00%
2023/12/12	5.2	308.45	4	308.13	306.50	1.2	11,063	0.01%
2023/12/11	4	307.00	9	308.50	308.00	-5	11,153	-0.04%
2023/12/08	5	306.00	3.2	305.62	304.50	1.8	11,191	0.02%
2023/12/07	3	298.33	6.1	303.30	301.50	-3.1	11,204	-0.03%
2023/12/06	6	297.92	4	297.50	296.50	2	11,269	0.02%
2023/12/05	2.1	285.21	2	284.00	286.00	0.1	11,267	0.00%
2023/12/04	12.1	293.77	10	292.65	290.50	2.1	11,225	0.02%
2023/12/01	5.1	302.82	3	302.83	302.50	2.1	11,216	0.02%
2023/11/30	6	302.25	4	304.25	308.00	2	11,223	0.02%
2023/11/29	4	301.87	3	305.17	301.00	1	11,179	0.01%
2023/11/28	3.1	298.13	2	300.25	300.50	1.1	11,199	0.01%
2023/11/27	3	315.17	2	302.00	298.00	1	11,295	0.01%
2023/11/24	4	321.88	4	322.38	322.50	0	11,225	0.00%
2023/11/22	1	323.50	5.3	326.02	327.00	-4.3	11,240	-0.04%
2023/11/21	3	333.00	5.2	331.21	327.00	-2.2	11,394	-0.02%
2023/11/20	8.2	325.29	9	328.51	329.50	-0.9	11,601	-0.01%
2023/11/17	4	315.88	7	318.29	318.00	-3	11,533	-0.03%
2023/11/16	6.1	314.34	3	317.50	316.00	3.1	11,591	0.03%
2023/11/15	7	329.24	22.1	321.93	313.50	-15.1	11,587	-0.13%
2023/11/14	9.2	327.40	14.1	327.28	325.00	-5	11,556	-0.04%
2023/11/13	2	315.25	2.1	317.74	318.50	-0.1	11,586	0.00%
2023/11/10	3	315.33	4	316.75	314.50	-1	11,647	-0.01%
2023/11/09	2	317.25	2	318.50	316.50	0	11,745	0.00%
2023/11/08	8.1	317.28	7	315.86	313.00	1.1	11,836	0.01%
2023/11/07	2.1	310.05	2	310.50	311.00	0.1	11,949	0.00%
2023/11/06	7	308.36	7	310.58	315.00	0	12,182	0.00%
2023/11/03	3.2	298.47	3	299.33	297.00	0.2	12,505	0.00%
2023/11/02	6	298.17	1	298.50	299.50	5	12,747	0.04%
2023/11/01	4	284.00	7	284.43	285.50	-3	13,055	-0.02%
2023/10/31	7.1	292.57	11	287.00	283.50	-3.9	13,293	-0.03%
2023/10/30	2	302.50	3	302.50	298.50	-1	13,521	-0.01%
2023/10/27	7.1	299.19	5	297.60	296.50	2.1	13,680	0.02%
2023/10/26	6	307.67	6	303.17	301.50	0	13,925	0.00%
2023/10/25	8	315.69	8	316.13	313.00	0	14,064	0.00%
2023/10/24	17	309.29	7.1	312.43	318.00	9.9	14,224	0.07%
2023/10/23	6	305.25	4	300.50	297.00	2	14,195	0.01%
2023/10/20	6	296.67	6	306.58	308.50	0	14,432	0.00%
2023/10/19	10.2	294.18	7	297.79	299.00	3.2	14,621	0.02%
2023/10/18	13.2	302.76	14	297.21	294.00	-0.8	14,918	-0.01%
2023/10/17	4	329.50	3	321.17	319.50	1	15,011	0.01%
2023/10/16	7	330.21	4	325.75	325.50	3	15,049	0.02%
2023/10/13	4	336.38	2	340.75	337.00	2	15,194	0.01%
2023/10/12	6	341.91	4	342.50	342.00	2	15,286	0.01%
2023/10/11	11.1	346.23	6	336.92	336.50	5.1	15,413	0.03%
2023/10/06	1	348.50	3	349.17	348.50	-2	15,690	-0.01%
2023/10/05	5.1	349.34	6.2	347.00	344.00	-1.1	15,923	-0.01%
2023/10/04	3	336.33	2	340.00	345.00	1	15,976	0.01%
2023/10/03	9	344.11	6	341.58	340.00	3	15,965	0.02%
2023/10/02	15	345.73	9	344.00	342.50	6	16,091	0.04%
2023/09/28	9	336.56	5	332.80	341.00	4	16,017	0.02%
2023/09/27	7	316.93	5.1	315.54	321.00	1.9	15,898	0.01%
2023/09/26	6	314.25	10	315.45	313.50	-4	15,995	-0.03%
2023/09/25	3	296.33	7	299.00	297.00	-4	16,091	-0.02%
2023/09/22	12	293.79	4.1	295.27	297.50	8	16,369	0.05%
2023/09/21	6	278.25	6	276.50	280.00	0	16,169	0.00%
2023/09/20	11	280.14	12	283.92	281.00	-1	16,119	-0.01%
2023/09/19	14.1	284.33	20	284.15	278.00	-5.9	16,033	-0.04%
2023/09/18	18.1	301.12	10	296.90	293.50	8.1	15,942	0.05%
2023/09/15	4	317.50	3	318.51	320.00	1	15,953	0.01%
2023/09/14	20	316.18	10	316.75	318.00	10	16,122	0.06%
2023/09/13	4.1	298.79	28	298.32	304.00	-24	16,333	-0.15%
2023/09/12	2	309.22	2	305.75	306.00	0	16,622	0.00%
2023/09/11	12.2	324.95	9	322.17	311.50	3.2	16,910	0.02%
2023/09/08	7.1	343.08	7	337.57	337.00	0.1	16,934	0.00%
2023/09/07	5	340.00	7	341.86	342.00	-2	17,183	-0.01%
2023/09/06	11	341.00	7	342.08	343.50	4	17,207	0.02%
2023/09/05	3	328.33	2	329.00	330.50	1	17,309	0.01%
2023/09/04	5	327.79	5	329.80	328.50	0	17,401	0.00%
2023/09/01	4	331.96	3	329.00	329.00	1	17,523	0.01%
2023/08/31	3	327.03	2	332.25	334.50	1	17,651	0.01%
2023/08/30	5	339.70	4	340.38	335.50	1	17,734	0.01%
2023/08/29	4	341.32	2	333.25	335.00	2	17,933	0.01%
2023/08/28	2	345.25	3.1	344.09	338.50	-1.1	18,015	-0.01%
2023/08/25	10.1	358.70	4	358.38	354.00	6.1	18,063	0.03%
2023/08/24	15	383.53	22.2	386.69	387.00	-7.2	17,950	-0.04%
2023/08/23	3	361.50	6	360.00	356.00	-3	17,909	-0.02%
2023/08/22	8	357.81	2.1	357.59	350.50	6	18,218	0.03%
2023/08/21	5.1	356.24	7	354.36	353.50	-1.9	18,518	-0.01%
2023/08/18	7	355.19	6	350.92	352.00	1	18,472	0.01%
2023/08/17	5.2	353.34	8	358.32	363.00	-2.8	18,342	-0.02%
2023/08/16	5	343.70	5	345.10	350.00	0	18,270	0.00%
2023/08/15	1	343.00	2	339.75	343.50	-1	18,323	-0.01%
2023/08/14	4	318.63	3	319.67	319.00	1	18,425	0.01%
2023/08/11	1	316.50	2	312.25	321.00	-1	18,409	-0.01%
2023/08/10	9.1	335.38	7	318.48	314.50	2.1	18,368	0.01%
2023/08/09	19	360.34	17.2	361.76	349.00	1.8	18,241	0.01%
2023/08/08	14	353.93	16.1	358.50	358.00	-2.1	17,976	-0.01%
2023/08/07	27	348.78	18	350.03	349.50	9	17,883	0.05%
2023/08/04	12	328.46	10	329.20	338.00	2	17,657	0.01%
2023/08/02	9	315.83	13	320.88	315.50	-4	17,537	-0.02%
2023/08/01	9.2	326.29	10	325.70	328.00	-0.8	17,424	0.00%
2023/07/31	14.2	346.42	10	328.80	322.00	4.2	17,773	0.02%
2023/07/28	10.6	341.98	11	347.95	352.00	-0.4	17,986	0.00%
2023/07/27	4	350.61	13	353.85	340.00	-9	17,903	-0.05%
2023/07/26	14	346.54	14.1	345.15	343.50	-0.1	17,910	0.00%
2023/07/25	40	353.13	32	348.59	340.50	8	17,963	0.04%
2023/07/24	18	346.17	15.2	347.20	344.00	2.8	17,926	0.02%
2023/07/21	10	327.00	12.1	328.29	339.00	-2.1	17,679	-0.01%
2023/07/20	4	307.00	8.8	304.59	308.50	-4.8	17,321	-0.03%
2023/07/19	7.2	291.43	6	290.92	291.50	1.2	17,096	0.01%
2023/07/18	16	288.09	30	293.33	293.00	-14	17,121	-0.08%
2023/07/17	25	287.84	13	285.23	285.00	12	17,009	0.07%
2023/07/14	12.7	294.76	10	292.80	293.50	2.7	16,859	0.02%
2023/07/13	8	302.75	11	298.59	288.00	-3	16,774	-0.02%
2023/07/12	23	290.30	22	288.64	287.50	1	16,420	0.01%
2023/07/11	8	282.00	30	282.72	283.50	-22	16,252	-0.14%
2023/07/10	24	273.98	10	276.20	273.00	14	16,127	0.09%
2023/07/07	12	274.46	10	272.75	270.00	2	16,187	0.01%
2023/07/06	15	273.03	5	276.40	273.50	10	16,032	0.06%
2023/07/05	9.1	283.98	7	281.43	280.50	2.1	15,958	0.01%
2023/07/04	17.2	289.81	18	292.72	292.00	-0.8	15,805	-0.01%
2023/07/03	10	288.60	12.1	290.71	293.00	-2.1	15,627	-0.01%
2023/06/30	10	258.10	14.3	260.01	271.00	-4.3	15,257	-0.03%
2023/06/29	6	246.00	6.1	245.83	246.50	-0.1	14,969	0.00%
2023/06/28	3	242.33	5.1	243.07	241.50	-2.1	15,263	-0.01%
2023/06/27	12.3	241.72	8	238.00	235.00	4.3	15,506	0.03%
2023/06/26	7.1	245.52	9	247.72	250.00	-2	15,806	-0.01%
2023/06/21	10.2	250.40	6	251.42	249.50	4.2	15,760	0.03%
2023/06/20	11.1	253.63	10	252.60	252.00	1.1	16,021	0.01%
2023/06/19	12	253.00	13.1	253.30	254.50	-1.1	16,419	-0.01%
2023/06/16	11	246.00	16	245.75	247.00	-5	16,302	-0.03%
2023/06/15	14	233.46	15.2	232.28	237.00	-1.2	16,089	-0.01%
2023/06/14	4.1	222.28	5	222.00	224.00	-0.9	15,750	-0.01%
2023/06/13	16	217.59	17.2	218.82	219.50	-1.2	15,654	-0.01%
2023/06/12	5	206.80	4	205.75	205.50	1	15,370	0.01%
2023/06/09	7	208.57	13.3	208.75	209.50	-6.3	15,293	-0.04%
2023/06/08	6.1	202.64	2	200.50	200.50	4.1	15,073	0.03%
2023/06/07	8	205.69	10	208.45	208.00	-2	14,973	-0.01%
2023/06/06	6	203.58	9	202.61	203.50	-3	14,812	-0.02%
2023/06/05	9.1	196.74	5	199.40	200.00	4.1	14,614	0.03%
2023/06/02	11	205.05	4	202.38	202.00	7	14,364	0.05%
2023/06/01	4	203.50	9.1	202.71	207.00	-5.1	14,049	-0.04%
2023/05/31	5.5	199.08	4	199.50	197.50	1.5	13,851	0.01%
2023/05/30	9.1	202.22	4	203.13	201.50	5.1	13,707	0.04%
2023/05/29	11	209.32	7	206.64	206.00	4	13,717	0.03%
2023/05/26	17	204.91	21.5	204.76	208.00	-4.5	13,795	-0.03%
2023/05/25	11	197.18	24.1	200.76	197.50	-13.1	13,401	-0.10%
2023/05/24	4	183.13	4	184.13	187.00	0	12,993	0.00%
2023/05/23	15	182.80	5	183.31	182.50	10	12,930	0.08%
2023/05/22	11	181.86	4	182.63	182.50	7	12,861	0.05%
2023/05/19	8	182.50	9	184.33	184.00	-1	12,758	-0.01%
2023/05/18	6	182.52	10.2	186.34	186.00	-4.1	12,576	-0.03%
2023/05/17	3	177.33	5	177.80	178.00	-2	12,319	-0.02%
2023/05/16	19	175.79	9	176.83	175.50	10	12,170	0.08%
2023/05/15	4	170.50	24	170.88	171.00	-20	11,977	-0.17%
2023/05/12	8	173.88	4	176.00	177.50	4	11,896	0.03%
2023/05/11	10	178.10	9	175.11	174.50	1	11,760	0.01%
2023/05/10	6.1	178.25	4	179.25	178.50	2.1	11,609	0.02%
2023/05/09	5	181.20	4	182.13	183.00	1	11,432	0.01%
2023/05/08	18.1	181.64	6	182.75	181.50	12.1	11,312	0.11%
2023/05/05	9	179.72	13.6	179.74	181.00	-4.6	11,073	-0.04%
2023/05/04	2	168.50	14	175.21	175.50	-12	10,617	-0.11%
2023/05/03	3	164.00	3	166.00	163.00	0	10,134	0.00%
2023/05/02	5	160.30	12.3	164.98	166.00	-7.3	10,026	-0.07%
2023/04/28	6	153.75	7	155.79	157.50	-1	9,717	-0.01%
2023/04/27	5	151.50	4	147.63	153.50	1	9,459	0.01%
2023/04/26	3	146.00	3	142.17	146.00	0	9,136	0.00%
2023/04/25	4	141.75	3	140.50	141.50	1	9,007	0.01%
2023/04/24	3	144.17	2	145.00	144.00	1	8,916	0.01%
2023/04/21	1	142.50	2.1	144.88	143.00	-1.1	8,814	-0.01%
2023/04/20	1	146.50	2	147.75	147.50	-1	8,651	-0.01%
2023/04/19	3	152.00	3	151.00	151.00	0	8,530	0.00%
2023/04/18	6	153.50	6	154.75	152.50	0	8,516	0.00%
2023/04/17	3	156.67	10	154.30	156.00	-7	8,347	-0.08%
2023/04/14	6	154.75	4	153.88	153.00	2	8,208	0.02%
2023/04/13	1	149.50	0	148.50	149.50	1	8,043	0.01%
2023/04/12	7	154.64	12	155.25	154.50	-5	7,957	-0.06%
2023/04/10	2	147.75	4	147.63	148.50	-2	7,604	-0.03%
2023/04/07	1	145.00	0	0.00	144.50	1	7,470	0.01%
2023/04/06	4	141.12	3	141.67	142.00	1	7,388	0.01%
2023/03/31	5	141.30	5	140.90	141.00	0	7,282	0.00%
2023/03/30	8	142.25	7	143.86	142.00	1	7,269	0.01%
2023/03/29	10	142.85	9	143.28	142.50	1	7,205	0.01%
2023/03/28	4	142.63	11	143.23	142.00	-7	6,912	-0.10%
2023/03/27	8	147.25	8	148.81	148.50	0	6,662	0.00%
2023/03/24	7	138.64	7	140.64	142.50	0	6,298	0.00%
2023/03/23	13	138.81	8	139.06	138.50	5	6,175	0.08%
2023/03/22	2	132.75	10	133.40	136.50	-8	5,757	-0.14%
2023/03/21	7	123.64	8	124.63	126.50	-1	5,149	-0.02%
2023/03/20	7	121.43	6	120.08	119.00	1	4,971	0.02%
2023/03/17	2	116.25	2	116.50	115.50	0	4,812	0.00%
2023/03/16	1	115.50	1	114.50	115.00	0	4,838	0.00%
2023/03/15	0	0.00	3	115.50	114.50	-3	5,047	-0.06%
2023/03/14	1	110.50	0	0.00	109.50	1	5,272	0.02%
2023/03/10	1	113.00	0	0.00	113.50	1	5,772	0.02%
2023/03/09	0	0.00	1	117.50	117.50	-1	5,772	-0.02%
2023/03/07	1	117.50	0	0.00	118.00	1	5,778	0.02%
2023/03/06	1	119.00	0	0.00	119.50	1	5,804	0.02%
2023/03/03	1	118.50	1	119.50	118.50	0	5,809	0.00%
2023/03/01	2	116.25	3	119.00	119.00	-1	6,022	-0.02%
2023/02/24	6	123.25	6	121.58	120.50	0	6,042	0.00%
2023/02/23	1	116.00	0	0.00	116.50	1	5,673	0.02%
2023/02/22	0	113.50	0	0.00	115.00	0	5,678	0.00%
2023/02/16	0	0.00	1	117.00	117.50	-1	5,924	-0.02%
2023/02/14	0	0.00	1	117.00	115.50	-1	5,955	-0.02%
2023/02/13	0	0.00	3	116.67	117.50	-3	5,961	-0.05%
2023/02/10	1	115.00	1	115.51	115.50	0	5,934	0.00%
2023/02/08	0	115.00	2.1	114.79	115.00	-2.1	5,839	-0.04%
2023/02/07	1	109.50	0	0.00	110.50	1	5,763	0.02%
2023/02/06	2	108.00	3	109.67	111.50	-1	5,778	-0.02%
2023/02/03	0	0.00	8	112.63	112.00	-8	5,698	-0.14%
2023/02/02	0	0.00	3	110.50	112.00	-3	5,683	-0.05%
2023/02/01	6	105.08	6.5	106.92	107.50	-0.5	5,661	-0.01%
2023/01/31	6	106.67	0	0.00	106.00	6	5,633	0.11%
2023/01/30	1	109.50	1	110.00	109.50	0	5,610	0.00%
2023/01/13	2	108.00	0	0.00	107.00	2	5,815	0.03%
2023/01/10	1	108.50	1	110.00	109.50	0	6,087	0.00%
2023/01/09	0	0.00	4	109.75	110.50	-4	6,199	-0.06%
2023/01/06	2.1	106.12	1	106.50	107.50	1.1	6,241	0.02%
2023/01/05	5	110.10	3	112.00	108.50	2	6,307	0.03%
2023/01/04	3	111.67	0	0.00	112.00	3	6,428	0.05%
2023/01/03	0	0.00	0.1	113.00	112.50	-0.1	6,547	0.00%
2022/12/29	0	0.00	3	110.00	110.00	-3	6,950	-0.04%
2022/12/28	1	109.50	1	110.50	108.50	0	7,231	0.00%
2022/12/27	1	111.50	1	112.00	112.00	0	7,296	0.00%
2022/12/22	0	0.00	1	112.00	113.00	-1	7,479	-0.01%
2022/12/21	1.1	109.55	0	0.00	109.00	1.1	7,492	0.01%
2022/12/20	3	112.00	0	0.00	111.50	3	7,465	0.04%
2022/12/19	1	110.00	0	0.00	112.00	1	7,423	0.01%
2022/12/16	0	0.00	1	116.50	115.00	-1	7,354	-0.01%
2022/12/12	1	113.50	0	0.00	114.50	1	7,364	0.01%
2022/12/09	1	113.50	3	114.67	115.50	-2	7,331	-0.03%
2022/12/08	2	112.25	1	111.50	113.50	1	7,301	0.01%
2022/12/07	2	115.25	2.2	114.45	112.50	-0.2	7,291	0.00%
2022/12/06	1.2	125.17	3.1	125.78	124.00	-1.9	7,067	-0.03%
2022/12/05	1	120.50	4	123.25	127.00	-3	6,830	-0.04%
2022/12/02	0	0.00	1	115.00	115.50	-1	6,412	-0.02%
2022/11/30	3	112.17	0	0.00	113.00	3	6,380	0.05%
2022/11/29	0	0.00	6	111.50	112.00	-6	6,350	-0.09%
2022/11/24	0	0.00	8	111.49	111.00	-8	6,331	-0.13%
2022/11/23	11	110.50	0	0.00	110.00	11	6,288	0.18%
2022/11/22	1	106.00	4.1	107.49	106.00	-3.1	6,203	-0.05%
2022/11/21	0	0.00	2.3	103.88	104.00	-2.3	6,102	-0.04%
2022/11/18	1	102.00	2	104.50	102.00	-1	6,164	-0.02%
2022/11/17	1.1	103.00	1	103.00	103.00	0.1	6,154	0.00%
2022/11/16	4.1	102.88	0	0.00	102.00	4.1	6,146	0.07%
2022/11/15	9.1	101.84	2	102.25	102.00	7.1	6,109	0.12%
2022/11/14	3	104.17	1	104.50	104.50	2	6,180	0.03%
2022/11/11	0	0.00	2	110.25	110.00	-2	6,032	-0.03%
2022/11/10	0	0.00	1	105.50	106.00	-1	5,932	-0.02%
2022/11/09	0	0.00	0.1	107.50	108.00	-0.1	6,009	0.00%
2022/11/08	0	0.00	1	106.01	106.00	-1	6,054	-0.02%
2022/11/03	0	0.00	2	104.00	106.50	-2	6,505	-0.03%
2022/11/02	1	102.50	10	103.00	104.00	-9	6,677	-0.13%
2022/11/01	0	0.00	2	102.50	102.50	-2	6,835	-0.03%
2022/10/31	4	102.50	0	0.00	102.00	4	7,005	0.06%
2022/10/28	1	102.00	1.1	102.45	101.00	-0.1	7,098	0.00%
2022/10/27	10	98.43	8	97.00	99.90	2	7,025	0.03%
2022/10/26	2	93.00	2	93.70	93.60	0	6,961	0.00%
2022/10/25	2	94.20	2	94.90	94.50	0	7,021	0.00%
2022/10/24	1	97.30	1	98.60	96.30	0	7,034	0.00%
2022/10/21	4.1	96.44	2	97.40	95.40	2.1	7,232	0.03%
2022/10/20	5.1	98.63	1	98.40	98.80	4.1	7,298	0.06%
2022/10/19	2.1	100.79	2	102.75	100.50	0.1	7,443	0.00%
2022/10/18	6	101.57	5	102.20	101.50	1	7,728	0.01%
2022/10/17	4	101.25	0	0.00	101.50	4	7,676	0.05%
2022/10/14	3	105.67	5	107.40	105.00	-2	7,668	-0.03%
2022/10/13	2	104.25	0	0.00	103.50	2	7,679	0.03%
2022/10/12	5	102.90	5	103.60	107.00	0	7,677	0.00%
2022/10/11	7	105.07	1	104.50	104.00	6	7,667	0.08%
2022/10/07	12	114.83	10	111.50	110.50	2	7,651	0.03%
2022/10/06	2	114.50	1	113.03	116.00	1	7,630	0.01%
2022/10/05	3	120.33	6.2	119.20	119.50	-3.2	7,570	-0.04%
2022/10/04	11	110.73	10.1	111.51	114.00	0.9	7,428	0.01%
2022/10/03	0.1	108.50	0	0.00	108.00	0.1	7,618	0.00%
2022/09/30	10	106.00	10	106.50	111.50	0	7,715	0.00%
2022/09/29	13	111.50	12	112.46	108.00	1	7,874	0.01%
2022/09/28	2	111.75	1	115.47	109.00	1	7,978	0.01%
2022/09/27	1	115.50	2	114.50	116.00	-1	7,948	-0.01%
2022/09/26	1	112.50	0	0.00	111.00	1	8,022	0.01%
2022/09/22	10	114.50	10	115.00	115.00	0	8,172	0.00%
2022/09/21	2	117.00	2	116.75	116.00	0	8,174	0.00%
2022/09/20	11	115.00	12.1	116.13	117.00	-1.1	8,159	-0.01%
2022/09/19	10	113.00	10	114.00	113.50	0	8,142	0.00%
2022/09/16	0	0.00	2	114.75	113.50	-2	8,157	-0.02%
2022/09/15	2.1	113.95	1	113.50	113.50	1.1	8,205	0.01%
2022/09/14	2	113.00	2	113.50	113.50	0	8,289	0.00%
2022/09/13	3	113.83	2	113.00	113.00	1	8,435	0.01%
2022/09/12	0	113.00	2	112.00	112.00	-2	8,485	-0.02%
2022/09/08	5	107.10	8	107.69	107.50	-3	8,486	-0.04%
2022/09/07	0	0.00	2	106.50	105.50	-2	8,494	-0.02%
2022/09/06	0	0.00	1	102.50	102.00	-1	8,492	-0.01%
2022/09/05	2	103.50	1	104.00	103.50	1	8,586	0.01%
2022/09/02	0	0.00	5	105.50	105.50	-5	8,634	-0.06%
2022/09/01	12	106.33	11	104.50	105.50	1	8,692	0.01%
2022/08/31	1	108.00	2	108.25	108.50	-1	8,743	-0.01%
2022/08/30	2	108.25	0	0.00	107.50	2	8,780	0.02%
2022/08/29	11	108.59	10	108.00	108.00	1	8,954	0.01%
2022/08/26	2	111.25	1	113.00	113.00	1	8,986	0.01%
2022/08/25	2	113.25	0	0.00	112.00	2	8,989	0.02%
2022/08/23	2	118.00	2	117.50	117.50	0	9,067	0.00%
2022/08/19	8	118.00	4	117.13	117.00	4	9,415	0.04%
2022/08/18	3	119.17	1	119.50	119.50	2	9,735	0.02%
2022/08/17	3	119.17	2	119.00	119.00	1	10,238	0.01%
2022/08/16	1	119.50	1	121.50	119.00	0	10,639	0.00%
2022/08/15	12	119.42	2	120.00	119.50	10	10,651	0.09%
2022/08/12	1	116.00	3	114.33	117.50	-2	10,695	-0.02%
2022/08/11	3	113.17	2	114.25	114.50	1	10,707	0.01%
2022/08/10	8	114.38	3	112.33	112.50	5	10,693	0.05%
2022/08/09	3	119.67	14	119.71	119.00	-11	10,339	-0.11%
2022/08/08	1	113.50	12	117.46	118.00	-11	10,169	-0.11%
2022/08/05	4	110.75	3	111.67	112.50	1	10,008	0.01%
2022/08/04	3	111.17	3	112.50	113.00	0	9,857	0.00%
2022/08/02	0	0.00	4	114.13	115.00	-4	9,884	-0.04%
2022/08/01	11	118.00	1	115.50	115.50	10	9,904	0.10%
2022/07/29	11	118.14	1	117.50	118.00	10	9,828	0.10%
2022/07/28	2	116.75	5	115.69	117.00	-3	9,825	-0.03%
2022/07/27	1	115.50	2	113.50	116.00	-1	9,627	-0.01%
2022/07/25	1	113.48	3.2	111.25	112.50	-2.2	9,366	-0.02%
2022/07/22	4	104.50	0	0.00	104.50	4	9,081	0.04%
2022/07/21	0	0.00	1	105.50	105.50	-1	9,142	-0.01%
2022/07/19	1	105.00	2	104.25	105.00	-1	9,191	-0.01%
2022/07/18	13	101.46	13	102.58	104.00	0	9,222	0.00%
2022/07/15	9	99.50	9	101.00	101.00	0	9,329	0.00%
2022/07/14	2	100.50	9	99.64	101.00	-7	9,371	-0.07%
2022/07/13	3	99.37	4	99.50	96.80	-1	9,530	-0.01%
2022/07/12	1	97.00	0	0.00	96.00	1	9,385	0.01%
2022/07/11	3	98.67	4.1	97.68	98.40	-1.1	9,361	-0.01%
2022/07/08	3	93.73	6	93.60	96.10	-3	9,174	-0.03%
2022/07/07	0	0.00	4	83.51	87.40	-4	9,072	-0.04%
2022/07/06	4.1	84.82	3	84.53	82.60	1.1	8,964	0.01%
2022/07/05	2	86.25	1	87.50	87.20	1	9,052	0.01%
2022/07/04	1	85.30	2	85.35	85.30	-1	9,143	-0.01%
2022/07/01	9.1	88.31	4	88.60	86.90	5.1	9,169	0.06%
2022/06/30	0	0.00	2	93.70	93.10	-2	9,079	-0.02%
2022/06/29	1	96.50	0	0.00	97.10	1	9,182	0.01%
2022/06/28	5	99.96	2	98.60	98.60	3	9,461	0.03%
2022/06/27	1	100.00	4	98.00	99.90	-3	10,427	-0.03%
2022/06/24	0	0.00	4	95.20	95.40	-4	10,640	-0.04%
2022/06/23	6	93.87	8	94.11	93.90	-2	10,989	-0.02%
2022/06/22	5.1	95.65	7	93.73	92.60	-1.9	11,371	-0.02%
2022/06/21	18	97.34	12	97.18	98.10	6	11,436	0.05%
2022/06/20	2	100.25	3	99.43	98.00	-1	11,817	-0.01%
2022/06/17	5	103.40	7	103.71	103.00	-2	12,397	-0.02%
2022/06/16	8	106.06	8	106.88	103.50	0	12,956	0.00%
2022/06/15	3	106.17	4	107.38	106.00	-1	13,337	-0.01%
2022/06/14	1	104.50	1	106.00	108.00	0	13,563	0.00%
2022/06/13	12	102.17	13	104.54	106.00	-1	13,810	-0.01%
2022/06/10	0	0.00	18	104.78	105.00	-18	14,157	-0.13%
2022/06/09	8	104.94	2	107.00	105.00	6	14,408	0.04%
2022/06/08	2	107.50	1	108.50	107.50	1	14,810	0.01%
2022/06/07	16.1	107.07	11	107.09	108.00	5.1	15,523	0.03%
2022/06/06	6	110.33	16	111.81	111.00	-10	15,767	-0.06%
2022/06/02	6	112.50	4	112.75	112.00	2	16,055	0.01%
2022/06/01	1	113.00	0	0.00	112.50	1	16,225	0.01%
2022/05/31	1	113.00	5	112.40	113.00	-4	16,439	-0.02%
2022/05/30	4	114.25	7.4	114.49	114.50	-3.4	16,554	-0.02%
2022/05/27	9	115.22	7	116.57	113.50	2	16,680	0.01%
2022/05/26	26.5	117.38	10	116.85	117.00	16.5	16,551	0.10%
2022/05/25	4	113.38	11	115.91	118.00	-7	16,330	-0.04%
2022/05/24	8	112.75	7	110.79	109.00	1	16,110	0.01%
2022/05/23	3	110.17	4	112.00	112.00	-1	16,307	-0.01%
2022/05/20	8	110.88	9	109.94	109.50	-1	16,605	-0.01%
2022/05/19	3.1	107.87	5	108.70	111.00	-1.9	16,725	-0.01%
2022/05/18	7	108.14	9	108.67	109.00	-2	17,036	-0.01%
2022/05/17	13	104.81	19	105.26	105.00	-6	17,376	-0.03%
2022/05/16	4	105.88	5	104.90	104.50	-1	17,465	-0.01%
2022/05/13	2	104.00	8	105.06	105.00	-6	17,601	-0.03%
2022/05/12	2	102.25	3	103.33	102.00	-1	17,747	-0.01%
2022/05/11	17.1	104.03	3	105.33	103.50	14.1	18,072	0.08%
2022/05/10	7	102.93	14	104.25	105.50	-7	18,149	-0.04%
2022/05/09	7	102.14	5	101.70	101.00	2	18,376	0.01%
2022/05/06	5.1	104.90	4	105.25	105.50	1.1	18,654	0.01%
2022/05/05	12.1	108.00	13	108.42	108.00	-0.9	18,938	0.00%
2022/05/04	1	104.50	1	106.00	105.00	0	19,012	0.00%
2022/05/03	5	106.50	6	106.58	106.00	-1	19,277	-0.01%
2022/04/29	3	105.17	2	106.75	104.50	1	19,729	0.01%
2022/04/28	6	103.42	1	103.49	103.50	5	20,507	0.02%
2022/04/27	6	100.58	8	100.81	104.00	-2	21,072	-0.01%
2022/04/26	12.1	105.05	3	107.67	103.00	9.1	21,428	0.04%
2022/04/25	11	105.09	16	105.34	105.00	-5	21,669	-0.02%
2022/04/22	9	110.11	1	108.00	107.00	8	21,647	0.04%
2022/04/21	14	112.68	26	111.23	113.50	-12	21,616	-0.06%
2022/04/20	17	108.06	11	107.82	107.50	6	21,379	0.03%
2022/04/19	16	108.19	8	108.69	106.00	8	21,257	0.04%
2022/04/18	2	105.25	1	105.50	103.50	1	20,999	0.00%
2022/04/15	4	105.25	3	107.33	104.50	1	20,972	0.00%
2022/04/14	3	105.83	10	108.15	108.00	-7	20,931	-0.03%
2022/04/13	7	105.57	0	0.00	105.50	7	20,946	0.03%
2022/04/12	8	108.44	4	108.00	105.50	4	20,977	0.02%
2022/04/11	18	108.00	17	107.03	106.50	1	20,947	0.00%
2022/04/08	3	112.67	9	113.22	112.00	-6	20,789	-0.03%
2022/04/07	19	112.16	16	113.00	111.00	3	20,651	0.01%
2022/04/06	5	114.10	5	113.30	113.00	0	20,526	0.00%
2022/04/01	8	113.88	3.2	114.31	114.50	4.8	20,440	0.02%
2022/03/31	24.2	119.35	12	118.50	116.50	12.2	20,269	0.06%
2022/03/30	10	119.40	24	120.40	117.00	-14	19,995	-0.07%
2022/03/29	6	117.75	2	118.75	116.50	4	19,004	0.02%
2022/03/28	3.1	116.53	4	117.00	119.00	-0.9	18,706	0.00%
2022/03/25	5	111.90	11	114.23	117.00	-6	18,350	-0.03%
2022/03/24	5	112.50	6	113.58	111.50	-1	17,934	-0.01%
2022/03/23	27	117.22	9	115.33	115.00	18	17,788	0.10%
2022/03/22	5	115.90	8	117.06	118.00	-3	17,269	-0.02%
2022/03/21	9	110.17	10	112.19	112.50	-1	16,587	-0.01%
2022/03/18	0	0.00	5	108.60	110.00	-5	15,987	-0.03%
2022/03/17	4	106.63	1	107.50	106.50	3	15,551	0.02%
2022/03/16	9	105.94	2	106.00	106.00	7	15,400	0.05%
2022/03/15	4	112.12	2	114.50	106.00	2	15,788	0.01%
2022/03/14	4	120.24	3	122.67	117.00	1	15,461	0.01%
2022/03/11	3	121.50	10.1	122.00	122.50	-7.1	15,218	-0.05%
2022/03/10	20	119.00	11	119.41	119.50	9	14,819	0.06%
2022/03/09	1	111.50	5	114.80	116.00	-4	14,134	-0.03%
2022/03/08	1	109.50	1	106.50	105.50	0	13,742	0.00%
2022/03/07	3	108.67	3	105.17	105.50	0	13,508	0.00%
2022/03/04	5.1	114.59	6	114.00	113.00	-1	13,440	-0.01%
2022/03/03	1	108.50	6	109.17	112.00	-5	13,288	-0.04%
2022/03/02	1	107.51	6	111.50	108.50	-5	13,178	-0.04%
2022/03/01	15	112.27	9	110.17	111.00	6	13,077	0.05%
2022/02/25	4	112.75	0	0.00	110.00	4	13,177	0.03%
2022/02/24	1	113.00	9	113.17	113.00	-8	13,279	-0.06%
2022/02/23	9	115.83	10	114.35	114.50	-1	13,465	-0.01%
2022/02/22	6	107.42	13	109.46	110.00	-7	13,330	-0.05%
2022/02/21	6	110.58	10	110.00	110.00	-4	13,121	-0.03%
2022/02/18	5	111.30	4	113.00	114.00	1	12,934	0.01%
2022/02/17	3	110.50	10	111.90	112.50	-7	12,625	-0.06%
2022/02/15	4	105.25	4	104.63	103.00	0	12,811	0.00%
2022/02/14	11	105.59	4	105.88	105.50	7	13,044	0.05%
2022/02/11	14	105.79	3	106.17	106.00	11	13,289	0.08%
2022/02/10	3	104.67	2	104.75	104.00	1	13,683	0.01%
2022/02/09	9	103.44	20	102.90	106.00	-11	13,551	-0.08%
2022/02/08	13	97.61	22	100.07	101.50	-9	13,291	-0.07%
2022/02/07	14	93.78	9	95.42	95.40	5	12,990	0.04%
2022/01/26	1	91.40	3	92.33	92.80	-2	12,748	-0.02%
2022/01/25	6	94.27	3	94.47	92.30	3	12,853	0.02%
2022/01/24	9	96.96	3	95.93	95.00	6	12,721	0.05%
2022/01/21	21	99.44	15	99.40	99.20	6	12,384	0.05%
2022/01/20	10	96.04	9	97.28	98.00	1	11,863	0.01%
2022/01/19	7	93.34	24	94.58	95.70	-17	11,540	-0.15%
2022/01/18	1	90.50	4	91.88	91.20	-3	11,474	-0.03%
2022/01/17	1	84.50	8	88.04	89.20	-7	11,991	-0.06%
2022/01/14	2	82.20	0	0.00	83.90	2	13,041	0.02%
2022/01/12	1	87.00	5	87.00	87.00	-4	13,220	-0.03%
2022/01/11	1	86.80	0	0.00	86.90	1	13,280	0.01%
2022/01/10	1	87.30	1	87.70	87.40	0	13,273	0.00%
2022/01/07	5	87.40	10	86.51	86.30	-5	13,285	-0.04%
2022/01/06	4	88.60	4	88.90	89.50	0	13,263	0.00%
2022/01/05	2	89.65	9	89.84	90.20	-7	13,306	-0.05%
2022/01/04	8	89.66	4	90.00	88.80	4	13,290	0.03%
2022/01/03	4	89.60	3	90.03	89.00	1	13,260	0.01%
2021/12/30	10	88.40	0	0.00	88.20	10	13,268	0.08%
2021/12/29	0	0.00	2	88.20	88.70	-2	13,371	-0.01%
2021/12/28	4	88.33	1	88.30	87.70	3	13,504	0.02%
2021/12/27	4	87.70	1	87.50	87.50	3	13,660	0.02%
2021/12/24	3	87.97	3	88.33	87.70	0	13,957	0.00%
2021/12/23	2	87.05	15	87.53	87.00	-13	14,098	-0.09%
2021/12/22	0	0.00	2	86.30	87.10	-2	14,289	-0.01%
2021/12/21	1	85.90	0	0.00	86.00	1	14,801	0.01%
2021/12/20	1	85.60	0	0.00	85.10	1	15,089	0.01%
2021/12/16	5	88.36	4	88.80	89.20	1	16,278	0.01%
2021/12/15	3	87.30	0	0.00	86.70	3	16,645	0.02%
2021/12/14	4	87.05	3	88.50	87.00	1	16,959	0.01%
2021/12/13	1	87.40	4	88.60	89.10	-3	17,018	-0.02%
2021/12/10	9	87.89	12	88.78	87.80	-3	16,987	-0.02%
2021/12/09	30	92.15	23	91.80	88.70	7	16,870	0.04%
2021/12/08	6	88.47	4	88.75	89.30	2	16,151	0.01%
2021/12/07	1	88.90	0	0.00	87.60	1	16,191	0.01%
2021/12/06	1	88.60	9	89.18	89.20	-8	16,177	-0.05%
2021/12/03	1	88.20	9	88.27	87.70	-8	16,217	-0.05%
2021/12/02	2	87.50	1	86.00	86.00	1	16,447	0.01%
2021/12/01	10	88.68	4	89.13	88.50	6	16,551	0.04%
2021/11/30	0	0.00	4	88.08	88.40	-4	16,673	-0.02%
2021/11/29	4	84.13	7	85.33	86.50	-3	16,724	-0.02%
2021/11/26	5	85.06	6	84.73	85.40	-1	16,819	-0.01%
2021/11/25	4	85.88	5	85.56	85.80	-1	16,717	-0.01%
2021/11/24	11	88.51	5	87.84	87.30	6	16,584	0.04%
2021/11/23	18	89.16	16	89.78	89.50	2	16,358	0.01%
2021/11/22	23	89.33	13	89.10	88.40	10	15,994	0.06%
2021/11/19	8	87.81	23	86.49	87.60	-15	15,509	-0.10%
2021/11/18	7	84.10	6	83.65	83.50	1	15,085	0.01%
2021/11/17	2	81.95	4	82.45	82.50	-2	14,939	-0.01%
2021/11/16	6	81.50	4	81.68	82.00	2	14,907	0.01%
2021/11/15	6	81.32	1	81.30	81.20	5	14,880	0.03%
2021/11/12	30	83.60	14	84.01	81.50	16	14,743	0.11%
2021/11/11	20	89.56	13	89.15	89.40	7	14,245	0.05%
2021/11/10	11	87.55	10	88.02	88.40	1	14,017	0.01%
2021/11/09	11	85.30	41	85.84	87.50	-30	13,647	-0.22%
2021/11/08	7	80.10	3	80.33	80.40	4	12,955	0.03%
2021/11/05	1	79.20	4	80.58	80.90	-3	13,030	-0.02%
2021/11/04	2	80.40	0	0.00	80.10	2	13,254	0.02%
2021/11/03	1	81.00	3	80.30	81.30	-2	13,560	-0.01%
2021/11/02	12	82.05	10	82.39	80.20	2	13,624	0.01%
2021/11/01	10	82.34	42	82.04	82.20	-32	13,410	-0.24%
2021/10/29	6	81.28	4	81.63	82.90	2	13,341	0.01%
2021/10/28	12	82.56	8	82.76	81.00	4	13,297	0.03%
2021/10/27	8	80.56	3	81.67	82.10	5	13,022	0.04%
2021/10/26	25	81.68	6	81.72	82.10	19	12,753	0.15%
2021/10/25	62	85.15	22	84.47	84.30	40	12,388	0.32%
2021/10/22	11	81.22	47	82.96	85.00	-36	11,636	-0.31%
2021/10/21	11.8	77.92	11	78.03	77.30	0.8	10,514	0.01%
2021/10/20	0	0.00	3	75.37	75.50	-3	10,320	-0.03%
2021/10/19	2	75.20	4	74.35	75.60	-2	10,344	-0.02%
2021/10/18	3	72.80	2	73.65	73.10	1	10,344	0.01%
2021/10/15	2	73.10	1	73.40	72.90	1	10,439	0.01%
2021/10/14	2	71.50	0	0.00	71.40	2	10,632	0.02%
2021/10/13	9	72.90	6	73.70	71.80	3	10,700	0.03%
2021/10/12	7	73.74	1	73.00	73.00	6	10,765	0.06%
2021/10/08	0	0.00	5	76.20	75.90	-5	10,816	-0.05%
2021/10/07	1	76.90	6	75.65	76.50	-5	10,886	-0.05%
2021/10/06	5	74.78	0	0.00	73.80	5	11,078	0.05%
2021/10/05	2	73.60	3	74.40	75.60	-1	11,232	-0.01%
2021/10/04	2	74.05	25	74.59	73.60	-23	11,267	-0.20%
2021/10/01	5	74.62	1	73.60	73.60	4	11,609	0.03%
2021/09/30	23	79.12	0	0.00	79.20	23	11,868	0.19%
2021/09/29	6	79.23	11	79.66	79.00	-5	11,895	-0.04%
2021/09/28	21	81.27	29	83.39	79.80	-8	11,976	-0.07%
2021/09/27	4	84.20	24	84.58	84.30	-20	11,730	-0.17%
2021/09/24	21	83.29	16	83.41	83.70	5	11,591	0.04%
2021/09/23	28	81.86	33	81.74	83.30	-5	11,156	-0.04%
2021/09/22	13	79.13	9	79.17	79.80	4	10,860	0.04%
2021/09/17	15	78.00	6	78.00	78.80	9	10,794	0.08%
2021/09/16	3	75.47	6	75.88	76.30	-3	10,785	-0.03%
2021/09/15	3	73.53	2	74.55	73.90	1	11,133	0.01%
2021/09/14	0	0.00	4	74.98	74.70	-4	11,581	-0.03%
2021/09/13	1	74.40	0	0.00	74.30	1	12,616	0.01%
2021/09/10	8	75.41	4	75.50	75.30	4	13,771	0.03%
2021/09/09	0	0.00	1	74.20	75.10	-1	14,436	-0.01%
2021/09/08	5	74.36	2	75.70	73.50	3	14,454	0.02%
2021/09/07	1	76.30	26	78.00	76.60	-25	14,388	-0.17%
2021/09/06	2	75.35	8	76.46	76.40	-6	14,153	-0.04%
2021/09/03	35	76.17	4	75.80	75.30	31	14,045	0.22%
2021/09/02	9	74.18	18	74.49	74.90	-9	14,085	-0.06%
2021/09/01	4	72.10	13	72.91	73.10	-9	14,587	-0.06%
2021/08/31	0	0.00	3	69.60	69.50	-3	15,460	-0.02%
2021/08/30	2	69.30	1	68.40	69.70	1	15,755	0.01%
2021/08/26	3	69.90	0	0.00	69.80	3	15,894	0.02%
2021/08/25	0	0.00	4	70.48	70.50	-4	16,004	-0.02%
2021/08/24	3	70.80	0	0.00	69.80	3	16,100	0.02%
2021/08/23	2	71.95	0	0.00	72.40	2	16,291	0.01%
2021/08/20	3.2	70.28	10	71.23	70.90	-6.8	16,409	-0.04%
2021/08/19	5	70.10	9	71.37	69.80	-4	16,604	-0.02%
2021/08/18	1	70.30	4.1	69.47	70.70	-3.1	16,603	-0.02%
2021/08/17	5	68.76	4	68.58	67.80	1	16,693	0.01%
2021/08/16	2	70.31	4	69.43	69.50	-2	16,721	-0.01%
2021/08/13	3	71.70	15	71.30	71.00	-12	16,674	-0.07%
2021/08/12	19	72.84	16	73.41	72.50	3	16,647	0.02%
2021/08/11	19	72.89	36	72.81	72.30	-17	16,658	-0.10%
2021/08/10	31	73.90	7.3	73.78	73.00	23.7	16,637	0.14%
2021/08/09	47.3	78.19	36	80.01	76.80	11.3	16,444	0.07%
2021/08/06	1	77.10	9	78.36	79.40	-8	16,208	-0.05%
2021/08/05	5	76.36	2	76.30	76.80	3	16,215	0.02%
2021/08/04	37	78.34	2	78.40	77.80	35	16,376	0.21%
2021/08/03	1	77.80	36	76.34	77.70	-35	16,493	-0.21%
2021/08/02	15	74.40	6	74.68	75.00	9	16,477	0.05%
2021/07/30	2	74.00	1	74.00	75.20	1	16,684	0.01%
2021/07/29	8	74.38	2	74.65	74.90	6	16,839	0.04%
2021/07/28	3	72.30	11	73.70	74.80	-8	17,040	-0.05%
2021/07/27	0	0.00	3	75.80	75.10	-3	17,077	-0.02%
2021/07/26	5	75.64	27	76.20	75.60	-22	17,193	-0.13%
2021/07/23	5	75.46	1	74.90	74.80	4	17,292	0.02%
2021/07/22	9	75.19	15	76.10	75.00	-6	17,352	-0.03%
2021/07/21	8	75.36	6	75.78	74.60	2	17,580	0.01%
2021/07/20	25	74.61	14	74.79	75.30	11	17,663	0.06%
2021/07/19	15	78.06	5	77.90	77.70	10	17,492	0.06%
2021/07/16	5	79.06	12	79.73	79.30	-7	17,445	-0.04%
2021/07/15	12	79.23	1	79.10	79.10	11	17,289	0.06%
2021/07/14	8	79.93	13	80.55	80.50	-5	17,237	-0.03%
2021/07/13	14	80.30	20	80.98	79.80	-6	17,153	-0.03%
2021/07/12	13	78.67	5	79.08	79.00	8	16,887	0.05%
2021/07/09	26	80.47	1	80.70	80.40	25	16,634	0.15%
2021/07/08	6	82.93	10	82.79	82.70	-4	16,545	-0.02%
2021/07/07	7	81.39	19	80.68	82.10	-12	16,131	-0.07%
2021/07/06	7	78.17	3	77.77	77.60	4	15,659	0.03%
2021/07/05	18	79.63	9	79.97	79.00	9	15,786	0.06%
2021/07/02	24.4	77.90	10	78.75	78.70	14.4	15,915	0.09%
2021/07/01	39.3	80.19	21	80.05	79.50	18.3	15,787	0.12%
2021/06/30	46	81.31	40	80.83	80.70	6	15,668	0.04%
2021/06/29	31	81.06	32	80.89	81.00	-1	15,594	-0.01%
2021/06/28	12.3	80.27	19	82.01	81.10	-6.7	15,419	-0.04%
2021/06/25	10	80.78	42	80.85	80.70	-32	15,092	-0.21%
2021/06/24	14	83.11	11	83.05	82.30	3	14,843	0.02%
2021/06/23	6	82.60	3.1	83.23	82.00	2.9	14,480	0.02%
2021/06/22	48	83.73	26	83.12	82.00	22	14,077	0.16%
2021/06/21	43	77.78	45.1	78.78	82.00	-2.1	13,136	-0.02%
2021/06/18	14	74.64	15.1	75.40	77.20	-1.1	12,122	-0.01%
2021/06/17	3	69.37	4	70.35	70.70	-1	11,358	-0.01%
2021/06/16	2	70.85	5	71.10	69.90	-3	11,289	-0.03%
2021/06/15	3	69.57	5	70.86	70.90	-2	11,253	-0.02%
2021/06/11	6	70.55	1	70.30	70.30	5	11,191	0.04%
2021/06/10	13	70.28	17	71.23	71.60	-4	11,122	-0.04%
2021/06/09	68	72.80	33	71.69	71.10	35	10,849	0.32%
2021/06/08	8	73.90	49.3	76.33	75.20	-41.3	10,195	-0.41%
2021/06/07	7	73.81	9.4	72.48	72.00	-2.4	9,144	-0.03%
2021/06/04	3	71.80	0	0.00	70.30	3	8,890	0.03%
2021/06/03	6	72.18	6	72.00	72.70	0	8,864	0.00%
2021/06/02	5	71.90	3	72.67	71.60	2	8,812	0.02%
2021/06/01	3	72.03	2	72.50	72.40	1	8,693	0.01%
2021/05/31	16	73.65	18.1	72.90	73.40	-2.1	8,592	-0.02%
2021/05/28	0	0.00	1	71.00	71.60	-1	8,360	-0.01%
2021/05/27	0	0.00	2	70.15	70.30	-2	8,232	-0.02%
2021/05/26	1	69.20	0	0.00	68.60	1	8,139	0.01%
2021/05/25	1	67.30	6	68.12	68.00	-5	8,104	-0.06%
2021/05/24	0	0.00	20	64.95	66.70	-20	7,970	-0.25%
2021/05/21	1	62.90	2	64.00	64.90	-1	7,908	-0.01%
2021/05/20	1	61.40	0	0.00	60.90	1	7,816	0.01%
2021/05/19	0	0.00	3	62.10	62.20	-3	7,825	-0.04%
2021/05/18	3	61.50	0.1	62.00	61.70	3	7,774	0.04%
2021/05/17	2	56.50	0	0.00	57.00	2	7,724	0.03%
2021/05/14	0	0.00	0	61.60	60.30	0	7,623	0.00%
2021/05/13	2	54.45	3	55.30	58.30	-1	7,523	-0.01%
2021/05/12	13.1	58.62	5	58.00	57.60	8.1	7,390	0.11%
2021/05/11	13	65.12	8	65.35	63.80	5	7,200	0.07%
2021/05/10	1	70.50	2	70.40	69.20	-1	7,016	-0.01%
2021/05/07	5	69.78	3	70.83	69.90	2	6,945	0.03%
2021/05/06	1	69.60	13	70.74	69.30	-12	6,817	-0.18%
2021/05/05	5	69.90	1	70.60	69.20	4	6,649	0.06%
2021/05/04	0	0.00	2	67.75	67.60	-2	6,458	-0.03%
2021/05/03	3	71.07	0	0.00	68.10	3	6,366	0.05%
2021/04/29	3	70.67	3	70.97	71.20	0	6,258	0.00%
2021/04/28	1	71.00	1	71.40	71.70	0	6,246	0.00%
2021/04/27	2	70.70	5	70.80	70.50	-3	6,318	-0.05%
2021/04/26	4	69.30	6.2	69.03	69.60	-2.2	6,166	-0.04%
2021/04/22	1	68.10	3	67.50	66.60	-2	6,534	-0.03%
2021/04/21	1	69.10	0	0.00	69.10	1	7,234	0.01%
2021/04/20	1	69.70	2	69.65	69.90	-1	7,608	-0.01%
2021/04/19	0	0.00	1	68.80	69.20	-1	7,852	-0.01%
2021/04/16	1	68.50	2	67.90	68.40	-1	7,881	-0.01%
2021/04/15	0	0.00	1	68.60	68.30	-1	8,132	-0.01%
2021/04/14	2.2	67.38	1	69.80	67.80	1.2	8,175	0.01%
2021/04/13	1	69.00	7	70.01	69.10	-6	8,190	-0.07%
2021/04/12	3	69.27	3.1	68.95	68.70	-0.1	8,233	0.00%
2021/04/09	17	70.45	3.1	70.23	69.50	13.9	8,411	0.17%
2021/04/08	7.2	71.17	3.1	72.12	72.40	4.1	8,130	0.05%
2021/04/06	2	67.60	1	67.50	67.70	1	7,634	0.01%
2021/04/01	4	67.95	3	67.30	67.40	1	7,628	0.01%
2021/03/31	2	66.80	1	67.10	68.20	1	7,490	0.01%
2021/03/30	1	66.70	0	0.00	66.70	1	7,394	0.01%
2021/03/29	2	67.40	3	66.73	66.50	-1	7,363	-0.01%
2021/03/26	0	0.00	0.5	67.20	67.20	-0.5	7,317	-0.01%
2021/03/25	0	0.00	3	67.10	67.20	-3	7,256	-0.04%
2021/03/24	4	67.40	4	67.18	66.20	0	7,234	0.00%
2021/03/23	1	67.70	5	67.18	67.80	-4	7,203	-0.06%
2021/03/22	1	65.50	1	65.60	65.50	0	7,134	0.00%
2021/03/19	0	0.00	2	64.65	64.80	-2	7,195	-0.03%
2021/03/18	1	64.70	1	64.80	65.20	0	7,232	0.00%
2021/03/17	0	0.00	1	64.40	64.40	-1	7,289	-0.01%
2021/03/15	2	63.50	0	0.00	63.60	2	7,609	0.03%
2021/03/12	4	64.23	3	64.00	64.20	1	7,722	0.01%
2021/03/11	1	62.40	3	62.27	63.00	-2	7,805	-0.03%
2021/03/10	6	61.53	6	61.27	61.30	0	7,857	0.00%
2021/03/09	4	62.25	0	0.00	61.40	4	7,927	0.05%
2021/03/05	3	63.63	2	63.90	63.70	1	8,172	0.01%
2021/03/04	1	64.50	0	0.00	64.50	1	8,237	0.01%
2021/03/03	1	65.40	1	65.60	65.50	0	8,315	0.00%
2021/03/02	0	0.00	1	67.40	65.60	-1	8,419	-0.01%
2021/02/26	3	67.13	0	0.00	66.40	3	8,549	0.04%
2021/02/24	0	0.00	3	67.27	66.80	-3	8,717	-0.03%
2021/02/23	0	0.00	2	68.00	68.20	-2	9,257	-0.02%
2021/02/22	0	0.00	6	68.47	68.70	-6	9,584	-0.06%
2021/02/19	1	68.30	3	68.67	68.30	-2	9,872	-0.02%
2021/02/18	0	0.00	1	67.30	67.60	-1	10,254	-0.01%
2021/02/17	3	66.40	0	0.00	66.90	3	10,855	0.03%
2021/02/05	3	64.40	0	0.00	64.40	3	11,866	0.03%
2021/02/04	0	0.00	1	65.10	64.30	-1	12,974	-0.01%
2021/02/03	2	66.05	0	0.00	65.40	2	13,374	0.01%
2021/02/02	3	65.67	0	0.00	65.90	3	13,777	0.02%
2021/02/01	0	0.00	1	65.30	65.20	-1	14,253	-0.01%
2021/01/29	1	65.90	1	66.90	65.90	0	14,457	0.00%
2021/01/28	7	66.46	7	66.20	66.10	0	14,525	0.00%
2021/01/27	1	68.20	0	0.00	68.80	1	14,495	0.01%
2021/01/26	9	68.73	99	70.21	68.30	-90	14,520	-0.62%
2021/01/25	1	69.50	0	0.00	69.60	1	14,546	0.01%
2021/01/22	0	0.00	10	68.80	70.20	-10	14,602	-0.07%
2021/01/21	2	69.40	7	69.40	69.30	-5	14,671	-0.03%
2021/01/20	8	71.20	11	71.50	68.20	-3	14,673	-0.02%
2021/01/19	3	74.33	7	73.99	72.90	-4	14,604	-0.03%
2021/01/18	16	74.73	10	75.03	73.50	6	14,768	0.04%
2021/01/15	6	74.62	24	73.85	74.70	-18	14,622	-0.12%
2021/01/14	46	74.85	80.5	74.64	75.50	-34.5	14,387	-0.24%
2021/01/13	19.5	70.98	5	70.44	71.00	14.5	13,677	0.11%
2021/01/12	15	68.28	32	68.86	68.10	-17	13,374	-0.13%
2021/01/11	4	66.78	10	67.27	67.00	-6	13,214	-0.05%
2021/01/08	24	67.24	13	67.01	67.90	11	13,389	0.08%
2021/01/07	2	65.25	4	65.43	65.40	-2	13,648	-0.01%
2021/01/06	4	65.65	5	64.64	64.30	-1	14,153	-0.01%
2021/01/05	4	65.68	0	0.00	65.70	4	14,123	0.03%
2021/01/04	12	64.73	5	65.74	67.50	7	14,245	0.05%
2020/12/31	0	0.00	3	66.03	66.10	-3	14,178	-0.02%
2020/12/30	6	66.45	1	66.40	66.50	5	14,273	0.04%
2020/12/29	2	66.85	3	67.47	67.00	-1	14,523	-0.01%
2020/12/28	27	66.84	1	67.30	66.80	26	14,671	0.18%
2020/12/25	1	67.70	1	67.90	67.60	0	14,938	0.00%
2020/12/24	4	68.33	8	68.51	68.60	-4	15,244	-0.03%
2020/12/23	0	0.00	1	67.10	67.60	-1	15,581	-0.01%
2020/12/21	5	67.06	1	66.60	66.70	4	16,746	0.02%
2020/12/18	5	67.64	2	67.55	67.40	3	17,535	0.02%
2020/12/17	2	67.75	4	68.05	68.10	-2	17,866	-0.01%
2020/12/16	6	67.32	1	68.00	67.10	5	18,054	0.03%
2020/12/15	8	67.44	5	69.40	67.10	3	18,176	0.02%
2020/12/14	6	69.93	1	69.00	69.40	5	18,524	0.03%
2020/12/11	1	69.30	6	69.45	69.00	-5	18,674	-0.03%
2020/12/10	15	69.13	2	69.60	69.00	13	18,797	0.07%
2020/12/09	4	71.38	0	0.00	71.40	4	18,740	0.02%
2020/12/08	1	70.70	6	71.58	72.70	-5	18,731	-0.03%
2020/12/07	2	70.35	17	70.60	70.70	-15	18,804	-0.08%
2020/12/04	3	71.40	0	0.00	71.00	3	18,833	0.02%
2020/12/03	2	71.55	1	71.30	71.90	1	19,037	0.01%
2020/12/02	5	72.18	9	73.33	72.20	-4	19,184	-0.02%
2020/12/01	11	72.12	1	72.20	72.50	10	19,539	0.05%
2020/11/30	12	74.66	0	0.00	73.90	12	19,890	0.06%
2020/11/27	5	75.20	5	74.32	75.00	0	20,117	0.00%
2020/11/26	4	74.88	9	75.32	74.80	-5	20,501	-0.02%
2020/11/25	63	75.86	13	75.78	74.90	50	21,382	0.23%
2020/11/24	9	76.74	1	76.70	76.50	8	21,732	0.04%
2020/11/23	12	76.45	23	76.64	77.20	-11	22,195	-0.05%
2020/11/20	41	77.56	26	77.47	76.50	15	22,460	0.07%
2020/11/19	16	76.92	36	76.79	77.00	-20	22,771	-0.09%
2020/11/18	16	75.43	8	75.43	75.60	8	23,466	0.03%
2020/11/17	38.1	74.20	24	74.34	73.90	14.1	24,136	0.06%
2020/11/16	65	76.66	75	76.71	77.30	-10	25,310	-0.04%
2020/11/13	81	76.50	57	76.67	74.90	24	25,493	0.09%
2020/11/12	67	74.59	120	75.56	77.00	-53	24,786	-0.21%	大賣/
2020/11/11	12	70.76	1	70.00	70.00	11	24,383	0.05%
2020/11/10	5	72.14	6	72.27	71.80	-1	25,039	0.00%
2020/11/09	32	71.75	42	73.22	71.70	-10	25,864	-0.04%
2020/11/06	4	70.05	2	68.55	68.00	2	26,161	0.01%
2020/11/05	2	69.20	3	69.50	69.00	-1	26,226	0.00%
2020/11/04	0	0.00	1	67.60	68.40	-1	26,856	0.00%
2020/11/03	0	0.00	2	67.10	67.30	-2	26,893	-0.01%
2020/11/02	3	66.80	3	66.30	66.10	0	26,996	0.00%
2020/10/30	1	67.40	1	68.70	67.30	0	27,133	0.00%
2020/10/29	2	66.30	1	66.40	68.00	1	27,175	0.00%
2020/10/28	4	68.48	6	68.92	68.10	-2	27,176	-0.01%
2020/10/27	8	70.94	6	70.43	70.10	2	27,215	0.01%
2020/10/26	36	71.03	26	71.42	70.70	10	27,195	0.04%
2020/10/23	6	69.82	12	69.38	69.60	-6	27,086	-0.02%
2020/10/22	0	0.00	1	68.10	68.00	-1	27,254	0.00%
2020/10/21	3	68.60	7	68.96	68.60	-4	27,374	-0.01%
2020/10/20	3	69.63	1	69.40	69.20	2	27,694	0.01%
2020/10/19	1	70.30	9	69.61	70.40	-8	28,158	-0.03%
2020/10/16	9	68.49	6	68.72	68.10	3	28,794	0.01%
2020/10/15	16	71.84	7	72.26	70.00	9	29,137	0.03%
2020/10/14	54	72.68	85.7	72.77	74.50	-31.7	28,840	-0.11%
2020/10/13	13	69.31	5	69.68	69.90	8	28,733	0.03%
2020/10/12	20	69.07	23	69.49	69.80	-3	29,228	-0.01%
2020/10/08	23	68.78	15	68.69	68.00	8	29,995	0.03%
2020/10/07	8	69.13	4	69.08	69.20	4	30,206	0.01%
2020/10/06	18	68.20	13	69.00	68.40	5	30,579	0.02%
2020/10/05	5	67.10	7	67.59	68.00	-2	31,163	-0.01%
2020/09/30	6	65.13	10	66.28	67.10	-4	31,334	-0.01%
2020/09/29	14	66.11	21	66.43	66.40	-7	31,472	-0.02%
2020/09/28	35	65.20	32	65.24	65.00	3	31,283	0.01%
2020/09/25	57	66.06	81	66.57	65.20	-24	31,030	-0.08%
2020/09/24	104	68.96	65	68.44	65.30	39	30,665	0.13%	大買/
2020/09/23	108	70.47	164	70.78	71.00	-56	30,315	-0.18%	大買/大賣/
2020/09/22	43	69.13	19	69.32	68.70	24	29,766	0.08%
2020/09/21	19	68.89	22	68.90	68.40	-3	29,502	-0.01%
2020/09/18	14	68.48	15	68.15	67.30	-1	29,308	0.00%
2020/09/17	45	68.41	41	67.81	67.60	4	29,221	0.01%
2020/09/16	12	66.46	10	66.52	66.40	2	28,932	0.01%
2020/09/15	13	65.58	19	65.81	65.30	-6	28,897	-0.02%
2020/09/14	7	64.77	19	63.37	64.60	-12	28,820	-0.04%
2020/09/11	11	62.95	9	62.47	62.50	2	28,735	0.01%
2020/09/10	9	64.40	10	65.71	64.10	-1	28,654	0.00%
2020/09/09	15	64.28	13	64.84	64.20	2	28,507	0.01%
2020/09/08	14	64.45	21	64.27	65.00	-7	28,407	-0.02%
2020/09/07	20	66.72	8	66.51	66.20	12	28,177	0.04%
2020/09/04	24	67.05	39	68.45	68.10	-15	28,119	-0.05%
2020/09/03	44	68.78	45	68.61	67.10	-1	27,748	0.00%
2020/09/02	20	67.31	11	67.44	67.80	9	27,642	0.03%
2020/09/01	26	67.97	5	67.18	67.20	21	27,412	0.08%
2020/08/31	65	68.52	58	68.71	70.20	7	27,002	0.03%
2020/08/28	44	65.10	27	64.61	64.60	17	26,195	0.06%
2020/08/27	36	68.51	34	68.76	67.40	2	25,895	0.01%
2020/08/26	128	67.88	66	68.02	67.70	62	25,662	0.24%	大買/
2020/08/25	105	66.73	46	67.27	68.50	59	25,463	0.23%	大買/
2020/08/24	60	65.81	62	65.78	64.70	-2	24,705	-0.01%
2020/08/21	41	62.40	48	62.66	63.80	-7	24,012	-0.03%
2020/08/20	78	61.22	62	61.78	58.50	16	23,083	0.07%
2020/08/19	27	60.24	58	59.68	62.90	-31	21,579	-0.14%
2020/08/18	46	56.87	61	57.14	57.20	-15	20,906	-0.07%
2020/08/17	53	57.15	20	57.65	56.50	33	20,757	0.16%
2020/08/14	23	56.23	17	56.08	56.60	6	20,204	0.03%
2020/08/13	42	53.73	46	55.03	55.60	-4	19,182	-0.02%
2020/08/12	21	49.05	39	49.22	50.60	-18	18,005	-0.10%
2020/08/11	6	47.02	6	46.91	46.05	0	17,380	0.00%
2020/08/10	25	49.27	27	48.86	47.20	-2	17,219	-0.01%
2020/08/07	4	46.96	4	47.08	47.05	0	16,564	0.00%
2020/08/06	2	46.58	7	46.64	46.55	-5	16,500	-0.03%
2020/08/05	24	47.13	5	46.95	47.30	19	16,438	0.12%
2020/08/04	1	45.00	0	0.00	45.30	1	16,386	0.01%
2020/08/03	3	46.13	1	46.80	45.85	2	16,611	0.01%
2020/07/30	3	46.43	2	46.70	46.25	1	16,571	0.01%
2020/07/29	12	46.76	10	46.28	46.20	2	16,763	0.01%
2020/07/28	3	46.75	11	47.30	46.00	-8	16,880	-0.05%
2020/07/27	2	47.75	3	48.13	47.95	-1	16,831	-0.01%
2020/07/24	16	49.71	0	0.00	48.55	16	16,843	0.09%
2020/07/23	35	51.35	14	51.09	50.90	21	16,970	0.12%
2020/07/22	15	51.00	27	50.69	52.30	-12	16,677	-0.07%
2020/07/21	14	48.16	26	48.78	48.30	-12	16,103	-0.07%
2020/07/20	11	46.57	23	46.67	46.90	-12	15,716	-0.08%
2020/07/17	5	46.44	16	46.78	46.45	-11	15,672	-0.07%
2020/07/16	15	46.69	12	46.35	47.45	3	15,488	0.02%
2020/07/15	43	46.72	52	46.97	45.20	-9	15,185	-0.06%
2020/07/14	13	45.13	14	44.94	45.00	-1	14,389	-0.01%
2020/07/13	23	43.69	16.6	44.35	45.40	6.4	14,459	0.04%
2020/07/10	19	43.69	21	43.82	42.00	-2	14,131	-0.01%
2020/07/09	6	42.72	5	42.97	43.15	1	13,294	0.01%
2020/07/08	11	41.91	11	42.00	42.60	0	12,977	0.00%
2020/07/07	0	0.00	16	40.86	40.60	-16	12,567	-0.13%
2020/07/06	11	41.41	8	41.24	41.35	3	12,500	0.02%
2020/07/03	3	41.02	0	0.00	40.85	3	12,477	0.02%
2020/07/02	11	42.53	6	42.79	41.85	5	12,472	0.04%
2020/07/01	8	42.62	41	42.51	42.45	-33	12,266	-0.27%
2020/06/30	48	41.37	21	41.34	41.75	27	12,036	0.22%
2020/06/29	2	40.45	40	40.64	40.75	-38	11,980	-0.32%
2020/06/24	31	41.06	1	41.30	40.95	30	11,969	0.25%
2020/06/23	15	41.90	5	41.46	41.25	10	11,948	0.08%
2020/06/22	5	41.86	4	41.48	41.25	1	11,901	0.01%
2020/06/19	14	41.58	29	41.75	41.35	-15	11,909	-0.13%
2020/06/18	7	41.19	3	41.43	41.40	4	11,970	0.03%
2020/06/17	11	40.81	9	40.95	40.95	2	12,031	0.02%
2020/06/16	0	0.00	4	40.40	40.70	-4	12,087	-0.03%
2020/06/15	1	39.35	0	0.00	39.40	1	12,332	0.01%
2020/06/12	3	38.73	2	39.15	39.30	1	12,463	0.01%
2020/06/11	8	40.80	13	41.62	39.75	-5	12,588	-0.04%
2020/06/10	3	41.32	4	41.64	41.70	-1	12,541	-0.01%
2020/06/09	19	41.71	7	41.77	41.00	12	12,650	0.09%
2020/06/08	4	41.09	2	40.95	40.85	2	12,472	0.02%
2020/06/05	6	40.77	3	40.93	40.90	3	12,897	0.02%
2020/06/04	8	40.93	0	0.00	40.85	8	13,067	0.06%
2020/06/03	8	41.72	4	42.00	42.10	4	13,037	0.03%
2020/06/02	7	41.27	16	41.35	41.70	-9	12,930	-0.07%
2020/06/01	3	40.45	4	40.18	40.55	-1	12,683	-0.01%
2020/05/29	3	38.58	5	39.95	39.95	-2	12,475	-0.02%
2020/05/28	10	38.79	12	39.25	38.60	-2	12,399	-0.02%
2020/05/27	2	38.13	0	0.00	37.60	2	12,113	0.02%
2020/05/26	6	37.90	9	38.02	37.90	-3	12,229	-0.02%
2020/05/25	3	36.73	3	37.40	37.55	0	12,468	0.00%
2020/05/22	14	38.02	9	37.46	37.35	5	12,402	0.04%
2020/05/21	11	39.22	10	39.25	39.50	1	12,280	0.01%
2020/05/20	5	37.65	9	37.64	37.80	-4	12,207	-0.03%
2020/05/19	4	37.29	2	37.40	37.20	2	12,193	0.02%
2020/05/18	4	37.05	2	37.23	36.95	2	12,157	0.02%
2020/05/15	1	39.60	5	38.54	38.40	-4	12,003	-0.03%
2020/05/14	7	40.18	13	40.07	39.15	-6	11,890	-0.05%
2020/05/13	2	40.38	3	40.40	40.55	-1	11,850	-0.01%
2020/05/12	0	0.00	4	40.61	40.55	-4	12,061	-0.03%
2020/05/11	14	40.83	19	41.02	40.85	-5	12,049	-0.04%
2020/05/08	36	41.95	36	41.17	40.70	0	11,921	0.00%
2020/05/07	3	41.82	3	41.82	41.95	0	11,597	0.00%
2020/05/06	14	42.08	13	41.35	41.50	1	11,546	0.01%
2020/05/05	27	42.42	12	42.48	42.00	15	11,485	0.13%
2020/05/04	20	41.35	8	41.56	41.80	12	11,259	0.11%
2020/04/30	19	40.80	27	40.89	40.80	-8	11,025	-0.07%
2020/04/29	11	40.19	4	40.34	40.30	7	10,904	0.06%
2020/04/28	17	40.05	43	39.96	39.75	-26	10,784	-0.24%
2020/04/27	18	38.57	21	38.57	38.65	-3	10,366	-0.03%
2020/04/24	10	37.07	13	37.36	37.30	-3	10,092	-0.03%
2020/04/23	11	36.75	19	36.82	36.60	-8	9,900	-0.08%
2020/04/22	16	36.39	20	36.11	36.95	-4	9,717	-0.04%
2020/04/21	37	36.54	25	36.89	35.70	12	9,526	0.13%
2020/04/20	16	36.82	13	36.93	37.50	3	9,273	0.03%
2020/04/17	9	36.21	13	35.82	35.25	-4	9,003	-0.04%
2020/04/16	15	35.20	18	35.08	35.10	-3	8,806	-0.03%
2020/04/15	10	33.81	24	33.66	33.75	-14	8,357	-0.17%
2020/04/14	11	32.56	2	32.58	32.60	9	8,259	0.11%
2020/04/13	2	32.23	2	32.53	32.10	0	8,284	0.00%
2020/04/10	10	32.32	3	32.10	32.15	7	8,352	0.08%
2020/04/09	1	32.80	0	0.00	31.75	1	8,484	0.01%
2020/04/08	6	32.29	0	0.00	32.50	6	8,949	0.07%
2020/04/07	3	32.80	6	32.50	32.80	-3	8,900	-0.03%
2020/04/06	3	30.68	13	30.83	31.30	-10	8,739	-0.11%
2020/04/01	1	30.20	0	0.00	30.25	1	8,689	0.01%
2020/03/31	3	29.92	8	29.86	30.15	-5	8,806	-0.06%
2020/03/30	4	29.00	12	28.45	29.95	-8	8,808	-0.09%
2020/03/27	12	29.43	1	29.45	29.00	11	8,801	0.12%
2020/03/26	0	0.00	39	29.64	30.10	-39	8,744	-0.45%
2020/03/25	3	29.78	3	29.95	29.55	0	8,716	0.00%
2020/03/24	9	29.46	3	29.60	29.10	6	8,576	0.07%
2020/03/23	14	28.44	8	27.86	28.55	6	8,410	0.07%
2020/03/20	13	27.88	10	28.30	28.40	3	8,459	0.04%
2020/03/19	1	25.95	3	25.88	25.85	-2	8,513	-0.02%
2020/03/18	7	28.11	5	27.84	27.50	2	8,237	0.02%
2020/03/17	1	27.20	1	27.35	27.00	0	8,057	0.00%
2020/03/16	2	29.88	5	30.28	28.75	-3	7,850	-0.04%
2020/03/13	22	29.00	9	29.10	30.20	13	7,705	0.17%
2020/03/12	5	33.95	3	32.48	32.20	2	7,463	0.03%
2020/03/11	13	35.90	19	35.22	34.50	-6	7,255	-0.08%
2020/03/10	8	34.93	1	34.60	35.15	7	6,764	0.10%
2020/03/09	2	34.55	0	0.00	32.45	2	6,540	0.03%
2020/03/06	5	34.35	16	34.06	34.45	-11	6,403	-0.17%
2020/03/05	2	33.98	12	34.03	34.10	-10	6,383	-0.16%
2020/03/04	11	32.86	1	32.85	32.95	10	6,317	0.16%
2020/03/03	6	33.24	0	0.00	33.00	6	6,295	0.10%
2020/03/02	5	33.15	0	0.00	32.55	5	6,250	0.08%
2020/02/27	4	33.91	5	34.21	33.00	-1	6,202	-0.02%
2020/02/26	22	35.06	6	35.11	34.80	16	6,050	0.26%
2020/02/25	1	32.50	2	33.10	33.60	-1	5,733	-0.02%
2020/02/24	1	32.85	1	33.00	33.00	0	5,674	0.00%
2020/02/21	3	33.65	1	33.60	33.80	2	5,650	0.04%
2020/02/20	0	0.00	7	34.72	34.45	-7	5,563	-0.13%
2020/02/17	0	0.00	11	34.47	34.55	-11	5,624	-0.20%
2020/02/14	1	34.90	2	34.98	34.95	-1	5,613	-0.02%
2020/02/13	31	35.74	4	35.75	35.00	27	5,576	0.48%
2020/02/12	4	33.93	0	0.00	33.80	4	5,354	0.07%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/07	0	0.00	1	33.25	33.05	-1	5,485	-0.02%
2020/02/06	2	33.78	2	34.05	34.00	0	5,502	0.00%
2020/02/05	2	33.43	0	0.00	33.75	2	5,462	0.04%
2020/02/04	5	33.51	5	33.57	34.00	0	5,462	0.00%
2020/02/03	1	31.80	16	31.78	32.45	-15	5,470	-0.27%
2020/01/31	1	34.25	24	33.84	34.15	-23	5,387	-0.43%
2020/01/30	15	36.02	12	36.24	36.00	3	5,441	0.06%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/17	0	0.00	1	39.95	39.75	-1	5,642	-0.02%
2020/01/16	4	40.08	1	40.10	40.00	3	5,792	0.05%
2020/01/14	0	0.00	11	40.14	40.10	-11	6,268	-0.18%
2020/01/13	2	39.63	18	39.73	39.70	-16	6,312	-0.25%
2020/01/10	15	39.30	6	39.35	39.15	9	6,470	0.14%
2020/01/09	2	39.60	0	0.00	39.40	2	6,519	0.03%
2020/01/08	7	39.63	13	39.75	39.20	-6	6,725	-0.09%
2020/01/07	33	39.49	11	39.49	39.65	22	6,833	0.32%
2020/01/06	6	40.32	35	39.99	39.90	-29	7,035	-0.41%
2020/01/03	12	42.06	11	41.25	41.25	1	7,078	0.01%
2020/01/02	40	43.33	30	43.33	42.75	10	7,238	0.14%
2019/12/31	2	41.48	23	41.47	41.65	-21	7,322	-0.29%
2019/12/30	11	41.01	1	41.20	41.00	10	7,451	0.13%
2019/12/27	2	41.55	0	0.00	41.35	2	7,669	0.03%
2019/12/26	5	42.28	9	42.27	42.00	-4	7,832	-0.05%
2019/12/25	1	41.60	1	42.00	41.70	0	7,730	0.00%
2019/12/24	5	41.44	8	41.52	41.65	-3	7,883	-0.04%
2019/12/23	1	41.40	0	0.00	41.25	1	7,908	0.01%
2019/12/20	25	41.28	1	41.40	41.15	24	7,907	0.30%
2019/12/19	0	0.00	3	40.60	40.80	-3	7,920	-0.04%
2019/12/18	1	40.30	0	0.00	40.20	1	7,939	0.01%
2019/12/17	2	41.33	1	41.50	40.50	1	8,126	0.01%
2019/12/16	2	39.45	8	40.51	41.00	-6	8,033	-0.07%
2019/12/13	3	39.20	0	0.00	39.20	3	7,981	0.04%
2019/12/06	6	39.79	0	0.00	39.95	6	8,664	0.07%
2019/12/03	0	0.00	1	39.30	39.50	-1	9,121	-0.01%
2019/12/02	3	38.83	7	38.68	39.00	-4	9,258	-0.04%
2019/11/29	1	40.35	0	0.00	39.65	1	9,350	0.01%
2019/11/25	1	40.00	1	40.55	40.05	0	10,174	0.00%
2019/11/22	2	39.88	0	0.00	39.70	2	10,423	0.02%
2019/11/21	0	0.00	1	39.75	40.05	-1	10,597	-0.01%
2019/11/20	3	40.15	1	40.30	40.15	2	10,987	0.02%
2019/11/18	2	40.80	5	40.73	40.50	-3	12,219	-0.02%
2019/11/15	2	40.78	3	40.97	40.95	-1	12,525	-0.01%
2019/11/13	12	40.61	0	0.00	40.50	12	12,965	0.09%
2019/11/12	1	40.95	2	40.85	41.05	-1	13,248	-0.01%
2019/11/11	1	40.45	0	0.00	40.40	1	13,830	0.01%
2019/11/08	1	41.00	0	0.00	41.55	1	14,430	0.01%
2019/11/07	4	41.05	62	41.53	41.05	-58	14,941	-0.39%
2019/11/06	12	43.12	11	42.05	42.00	1	15,631	0.01%
2019/11/05	2	42.48	1	42.65	42.75	1	15,919	0.01%
2019/11/04	0	0.00	19	42.01	41.75	-19	16,127	-0.12%
2019/11/01	19	41.38	2	41.53	41.55	17	16,260	0.10%
2019/10/31	3	41.98	5	42.50	41.70	-2	16,596	-0.01%
2019/10/30	0	0.00	2	42.43	42.55	-2	17,041	-0.01%
2019/10/29	5	42.19	4	42.34	41.95	1	17,608	0.01%
2019/10/28	2	43.45	3	43.33	43.10	-1	18,339	-0.01%
2019/10/25	18	43.79	11	44.32	43.35	7	18,774	0.04%
2019/10/24	13	43.77	6	43.56	44.10	7	18,821	0.04%
2019/10/23	1	43.80	6	43.08	43.00	-5	19,290	-0.03%
2019/10/22	23	43.48	31	43.78	43.70	-8	20,332	-0.04%
2019/10/21	3	43.00	4	42.96	43.15	-1	20,961	0.00%
2019/10/18	4	43.43	8	43.41	43.30	-4	21,070	-0.02%
2019/10/17	11	43.01	10	43.03	43.05	1	21,110	0.00%
2019/10/16	7	43.36	6	43.01	42.75	1	21,209	0.00%
2019/10/15	3	43.45	6	43.38	42.65	-3	21,148	-0.01%
2019/10/14	17	43.44	13	43.42	42.90	4	21,185	0.02%
2019/10/09	1	42.65	3	42.52	42.65	-2	21,276	-0.01%
2019/10/08	35	43.39	38	42.61	42.40	-3	21,402	-0.01%
2019/10/07	84	43.87	37	43.45	42.45	47	21,383	0.22%
2019/10/04	26	42.00	12	41.90	41.85	14	20,979	0.07%
2019/10/03	6	41.23	11	41.40	41.90	-5	21,015	-0.02%
2019/10/02	17	40.28	17	40.48	41.10	0	21,005	0.00%
2019/10/01	1	39.15	6	38.44	39.00	-5	21,123	-0.02%
2019/09/27	33	38.08	21	38.08	38.00	12	21,298	0.06%
2019/09/26	4	39.96	10	40.00	39.40	-6	21,422	-0.03%
2019/09/25	10	40.65	10	40.50	40.55	0	21,920	0.00%
2019/09/24	11	41.40	0	0.00	41.10	11	22,596	0.05%
2019/09/23	6	41.66	6	41.61	41.45	0	22,695	0.00%
2019/09/20	9	41.75	5	41.61	41.45	4	22,956	0.02%
2019/09/19	4	40.81	1	40.95	40.80	3	23,402	0.01%
2019/09/18	2	40.75	3	40.95	40.85	-1	23,695	0.00%
2019/09/17	22	41.03	15	41.07	40.70	7	23,761	0.03%
2019/09/16	3	42.60	1	43.05	42.55	2	23,913	0.01%
2019/09/12	3	42.75	5	42.78	42.85	-2	24,520	-0.01%
2019/09/11	2	41.98	10	42.56	42.45	-8	25,611	-0.03%
2019/09/10	7	42.21	15	42.02	42.00	-8	25,918	-0.03%
2019/09/09	0	0.00	2	43.43	42.65	-2	25,965	-0.01%
2019/09/06	8	43.24	7	43.32	43.25	1	25,997	0.00%
2019/09/05	6	42.53	4	42.40	42.30	2	25,903	0.01%
2019/09/04	14	41.85	12	42.03	42.15	2	25,949	0.01%
2019/09/03	6	41.47	10	41.58	41.30	-4	26,333	-0.02%
2019/09/02	31	41.82	9	42.15	42.45	22	26,674	0.08%
2019/08/30	16	42.32	28	42.60	42.20	-12	26,552	-0.05%
2019/08/29	10	43.23	9	43.31	43.05	1	26,357	0.00%
2019/08/28	8	43.24	2	43.05	42.90	6	26,289	0.02%
2019/08/27	14	44.84	8	44.99	43.70	6	26,151	0.02%
2019/08/26	19	43.50	65	43.74	44.00	-46	26,124	-0.18%
2019/08/23	53.7	45.53	17	45.11	44.90	36.7	26,066	0.14%
2019/08/22	39	45.63	64	45.34	44.85	-25	25,859	-0.10%
2019/08/21	48	43.54	27	43.81	44.55	21	25,391	0.08%
2019/08/20	16	43.48	4	44.64	42.80	12	25,310	0.05%
2019/08/19	31	44.10	1	43.70	43.55	30	25,354	0.12%
2019/08/16	17	43.76	4	43.74	43.45	13	25,543	0.05%
2019/08/15	3	42.82	2	42.85	42.90	1	25,530	0.00%
2019/08/14	13	44.67	25	44.57	43.75	-12	25,824	-0.05%
2019/08/13	14	43.34	30	43.29	43.70	-16	25,797	-0.06%
2019/08/12	38	43.04	27	42.91	42.40	11	25,834	0.04%
2019/08/08	20	40.45	20	41.05	42.30	0	25,657	0.00%
2019/08/07	4	39.70	2	39.20	39.20	2	25,226	0.01%
2019/08/06	10	38.65	3	38.33	39.05	7	25,345	0.03%
2019/08/05	10	38.44	4	39.10	38.90	6	25,307	0.02%
2019/08/02	2	39.85	1	39.90	39.10	1	25,515	0.00%
2019/08/01	12	40.51	12	40.63	40.80	0	25,667	0.00%
2019/07/31	23	40.55	25	40.59	40.60	-2	25,540	-0.01%
2019/07/30	42	42.03	23	42.22	40.95	19	25,754	0.07%
2019/07/29	31	46.36	16	46.38	45.45	15	25,319	0.06%
2019/07/26	4	45.49	1	45.40	45.30	3	25,442	0.01%
2019/07/25	13	46.08	14	46.78	45.70	-1	25,583	0.00%
2019/07/24	27	45.51	54.3	45.67	46.90	-27.3	25,527	-0.11%
2019/07/23	16	44.33	93	43.03	43.20	-77	24,542	-0.31%
2019/07/22	0	0.00	13	40.66	41.40	-13	23,868	-0.05%
2019/07/19	22	40.54	1	41.00	40.25	21	23,885	0.09%
2019/07/18	61	39.99	2	39.90	39.85	59	23,960	0.25%
2019/07/17	0	0.00	1	40.95	40.80	-1	24,172	0.00%
2019/07/16	0	0.00	10	41.50	41.05	-10	24,273	-0.04%
2019/07/15	3	41.60	58	41.97	41.90	-55	25,003	-0.22%
2019/07/12	6	41.53	0	0.00	41.00	6	25,090	0.02%
2019/07/11	3	41.13	7	41.51	41.45	-4	25,498	-0.02%
2019/07/10	28	40.44	25	40.67	40.80	3	25,661	0.01%
2019/07/09	7	39.47	10	39.65	39.90	-3	26,240	-0.01%
2019/07/08	34	40.32	2	40.40	40.20	32	26,796	0.12%
2019/07/05	38	40.62	4	41.60	40.55	34	26,878	0.13%
2019/07/04	14	41.34	10	40.70	41.15	4	26,671	0.01%
2019/07/03	20	41.70	9	41.77	41.00	11	26,902	0.04%
2019/07/02	24	42.51	24	42.68	42.80	0	26,904	0.00%
2019/07/01	9	41.86	19	42.07	42.25	-10	26,499	-0.04%
2019/06/28	4	38.79	0	0.00	38.45	4	26,440	0.02%
2019/06/27	9	38.70	14	39.04	38.50	-5	26,382	-0.02%
2019/06/26	29	38.04	32	37.84	38.95	-3	26,184	-0.01%
2019/06/25	10	39.01	7	38.99	38.10	3	25,692	0.01%
2019/06/24	6	37.98	9	37.90	38.90	-3	25,466	-0.01%
2019/06/21	12	39.50	6	38.62	38.00	6	25,449	0.02%
2019/06/20	44	38.24	57	38.40	39.00	-13	25,223	-0.05%
2019/06/19	86	37.66	84	38.04	37.90	2	25,180	0.01%
2019/06/18	6	36.20	23	35.98	35.35	-17	24,982	-0.07%
2019/06/17	7	35.50	0	0.00	35.60	7	24,647	0.03%
2019/06/14	2	35.78	2	35.30	35.10	0	24,735	0.00%
2019/06/13	11	35.60	0	0.00	35.95	11	24,689	0.04%
2019/06/12	6	35.76	9	35.53	35.55	-3	24,771	-0.01%
2019/06/11	14	35.97	15	35.87	36.15	-1	24,897	0.00%
2019/06/10	19	35.58	38	34.84	35.90	-19	24,438	-0.08%
2019/06/06	1	32.50	0	0.00	32.80	1	24,129	0.00%
2019/06/05	1	32.50	1	32.60	32.30	0	24,125	0.00%
2019/06/04	6	32.96	5	33.15	32.45	1	24,182	0.00%
2019/06/03	5	32.88	2	32.80	32.70	3	24,303	0.01%
2019/05/31	6	33.58	5	32.95	33.60	1	24,420	0.00%
2019/05/30	11	32.70	1	32.70	32.55	10	24,453	0.04%
2019/05/29	0	0.00	1	31.65	32.30	-1	24,765	0.00%
2019/05/28	12	32.75	6	32.92	32.60	6	25,141	0.02%
2019/05/27	6	31.53	1	32.20	32.50	5	25,170	0.02%
2019/05/24	10	32.78	14	33.49	32.20	-4	25,386	-0.02%
2019/05/23	6	32.63	0	0.00	32.95	6	25,066	0.02%
2019/05/22	8	35.01	8	34.54	34.25	0	24,779	0.00%
2019/05/21	25	35.20	28	35.34	35.60	-3	24,518	-0.01%
2019/05/20	8	35.49	5	34.65	34.35	3	24,024	0.01%
2019/05/17	21	37.78	32	37.83	36.00	-11	23,691	-0.05%
2019/05/16	4	40.88	3	41.38	39.70	1	23,149	0.00%
2019/05/15	11	42.34	4	42.36	41.95	7	22,880	0.03%
2019/05/14	10	41.08	10	41.74	42.50	0	22,821	0.00%
2019/05/13	10	40.70	1	40.90	40.10	9	22,711	0.04%
2019/05/10	12	40.82	7	40.72	40.80	5	22,735	0.02%
2019/05/09	18	41.65	8	40.73	40.00	10	22,433	0.04%
2019/05/08	20	43.14	18	42.64	42.65	2	21,888	0.01%
2019/05/07	57	45.39	68	45.16	42.85	-11	21,520	-0.05%
2019/05/06	10	43.17	13	43.64	44.40	-3	20,771	-0.01%
2019/05/03	9	44.22	13	44.17	44.05	-4	20,311	-0.02%
2019/05/02	17	42.18	22	42.52	42.85	-5	19,694	-0.03%
2019/04/30	21	41.85	20	41.71	42.80	1	19,425	0.01%
2019/04/29	4	40.00	9	39.43	40.00	-5	18,879	-0.03%
2019/04/26	10	40.20	1	39.90	39.80	9	18,621	0.05%
2019/04/25	6	40.28	5	40.68	41.20	1	18,384	0.01%
2019/04/24	13	41.18	3	41.28	40.70	10	18,213	0.05%
2019/04/23	12	40.23	3	40.83	40.30	9	17,968	0.05%
2019/04/22	9	41.76	10	41.76	41.75	-1	17,814	-0.01%
2019/04/19	24	43.14	9	43.72	42.00	15	17,647	0.08%
2019/04/18	7	43.19	30	42.22	42.80	-23	16,714	-0.14%
2019/04/17	30	43.30	39.3	43.52	43.25	-9.3	16,338	-0.06%
2019/04/16	11	41.58	26	41.43	41.50	-15	15,775	-0.10%
2019/04/15	54	41.78	48	41.48	42.90	6	15,316	0.04%
2019/04/12	40	39.51	33	39.20	39.15	7	14,558	0.05%
2019/04/11	4	37.04	10	37.21	37.00	-6	13,796	-0.04%
2019/04/10	9	36.25	4	35.94	35.80	5	13,578	0.04%
2019/04/09	27	37.51	18	37.09	36.00	9	13,459	0.07%
2019/04/08	37	36.50	19	37.00	36.70	18	13,052	0.14%
2019/04/03	7	36.04	5	35.75	35.70	2	12,792	0.02%
2019/04/02	16	36.28	39	36.30	35.50	-23	12,819	-0.18%
2019/04/01	5	34.60	11	34.61	34.95	-6	12,422	-0.05%
2019/03/29	12	34.40	14	34.51	34.20	-2	12,350	-0.02%
2019/03/28	3	34.45	3	33.95	34.55	0	12,263	0.00%
2019/03/27	2	34.78	3	35.00	34.65	-1	12,117	-0.01%
2019/03/26	6	34.79	6	35.78	34.40	0	12,030	0.00%
2019/03/25	26	35.42	28	35.11	35.20	-2	11,929	-0.02%
2019/03/22	37	36.27	29	35.34	35.20	8	11,773	0.07%
2019/03/21	32	34.90	53	35.01	36.45	-21	11,187	-0.19%
2019/03/20	8	33.01	6	33.18	33.15	2	10,221	0.02%
2019/03/19	24	33.16	15	33.02	32.60	9	10,131	0.09%
2019/03/18	29	32.62	18	32.74	32.80	11	9,959	0.11%
2019/03/15	4	32.53	7	32.44	32.00	-3	9,958	-0.03%
2019/03/14	27	33.66	21	33.87	33.35	6	9,769	0.06%
2019/03/13	17	32.61	20	32.57	32.90	-3	9,497	-0.03%
2019/03/12	2	32.48	1	33.30	32.35	1	9,430	0.01%
2019/03/11	1	32.65	1	32.35	32.75	0	9,247	0.00%
2019/03/08	30	32.40	25	32.49	32.40	5	9,305	0.05%
2019/03/07	3	32.60	2	32.50	31.70	1	9,212	0.01%
2019/03/06	23	32.95	21	32.81	32.55	2	9,038	0.02%
2019/03/05	1	33.00	22	33.12	32.50	-21	8,940	-0.23%
2019/03/04	24	34.49	11	34.57	34.60	13	8,668	0.15%
2019/02/27	19	33.23	23	33.55	33.65	-4	8,208	-0.05%
2019/02/26	7	32.59	28	32.77	32.65	-21	7,623	-0.28%
2019/02/25	31	31.88	24.1	31.99	32.60	6.9	7,160	0.10%
2019/02/22	1	29.65	2	29.83	29.65	-1	6,641	-0.02%
2019/02/21	5	29.22	18	29.56	29.50	-13	6,597	-0.20%
2019/02/20	2	30.40	10	30.09	29.85	-8	6,526	-0.12%
2019/02/19	1	30.35	7	29.97	30.10	-6	6,514	-0.09%
2019/02/18	13	30.08	24	30.03	30.35	-11	6,402	-0.17%
2019/02/15	1	28.55	8	29.09	28.95	-7	6,161	-0.11%
2019/02/14	3	28.88	3	28.90	28.70	0	6,005	0.00%
2019/02/13	7	28.86	17	28.98	29.10	-10	5,835	-0.17%
2019/02/12	13	28.02	37	27.87	27.70	-24	5,516	-0.44%
2019/02/11	9	26.33	42	26.29	26.95	-33	5,120	-0.64%
2019/01/30	5	25.05	14	25.32	25.05	-9	4,825	-0.19%
2019/01/29	1	24.95	0	0.00	24.95	1	4,714	0.02%
2019/01/28	0	0.00	2	25.00	24.80	-2	4,675	-0.04%
2019/01/25	16	25.18	6	25.15	25.05	10	4,631	0.22%
2019/01/24	2	25.35	1	25.30	25.40	1	4,551	0.02%
2019/01/23	1	25.15	0	0.00	25.35	1	4,549	0.02%
2019/01/22	20	25.77	7	25.34	25.20	13	4,570	0.28%
2019/01/18	2	25.35	0	0.00	25.45	2	4,385	0.05%
2019/01/17	5	25.47	3	25.50	25.50	2	4,385	0.05%
2019/01/16	12	25.66	3	25.55	25.55	9	4,362	0.21%
2019/01/15	21	25.77	5	25.86	25.70	16	4,331	0.37%
2019/01/14	18	26.48	35	26.87	26.20	-17	4,274	-0.40%
2019/01/11	7	25.93	2	26.25	26.40	5	4,041	0.12%
2019/01/10	2	25.80	5	25.85	25.75	-3	3,931	-0.08%
2019/01/09	18	25.42	1	25.90	25.60	17	3,900	0.44%
2019/01/08	3	25.70	5	25.85	25.75	-2	3,825	-0.05%
2019/01/07	0	0.00	7	24.84	25.10	-7	3,713	-0.19%
2019/01/04	2	24.20	12	24.57	24.20	-10	3,713	-0.27%
2019/01/03	0	0.00	2	25.13	24.95	-2	3,699	-0.05%
2019/01/02	20	25.63	6	25.63	25.65	14	3,744	0.37%
2018/12/28	0	0.00	1	24.90	25.25	-1	3,649	-0.03%
2018/12/27	12	25.13	19	25.26	24.75	-7	3,635	-0.19%
2018/12/26	15	25.37	15	25.85	24.65	0	3,569	0.00%
2018/12/25	30	25.34	21	25.92	25.50	9	3,481	0.26%
2018/12/24	12	26.14	28.1	26.01	26.30	-16.1	3,306	-0.49%
2018/12/22	7	24.94	5	24.95	25.15	2	3,061	0.07%
2018/12/21	5	23.83	8	24.02	24.10	-3	3,010	-0.10%
2018/12/20	5	23.51	4	23.55	23.45	1	3,039	0.03%
2018/12/19	5	24.29	11	24.46	24.25	-6	3,053	-0.20%
2018/12/18	2	24.18	0	0.00	24.30	2	3,002	0.07%
2018/12/17	20	25.04	30	25.02	24.75	-10	2,934	-0.34%
2018/12/14	4	24.55	12	24.37	25.10	-8	2,794	-0.29%
2018/12/13	0	0.00	6	24.35	24.20	-6	2,719	-0.22%
2018/12/12	0	0.00	10	24.23	24.25	-10	2,699	-0.37%
2018/12/11	6	24.33	2	24.20	24.10	4	2,677	0.15%
2018/12/10	24	24.36	3	24.38	24.55	21	2,628	0.80%
2018/12/07	20	24.05	6	24.01	24.40	14	2,518	0.56%
2018/12/06	11	23.43	1	23.25	23.35	10	2,449	0.41%
2018/12/05	7	23.64	5	24.15	24.50	2	2,391	0.08%
2018/12/04	4	24.50	23	24.30	24.35	-19	2,368	-0.80%
2018/12/03	24	24.84	15	24.88	24.90	9	2,341	0.38%
2018/11/30	5	23.15	2	23.30	23.25	3	2,190	0.14%
2018/11/29	1	22.75	1	22.80	22.65	0	2,087	0.00%
2018/11/28	8	22.44	7	22.61	22.50	1	2,059	0.05%
2018/11/26	0	0.00	4	21.66	21.50	-4	2,336	-0.17%
2018/11/23	4	21.38	0	0.00	21.25	4	2,359	0.17%
2018/11/21	1	21.80	0	0.00	21.85	1	2,486	0.04%
2018/11/20	2	22.23	0	0.00	22.00	2	2,474	0.08%
2018/11/19	3	22.85	3	22.47	22.80	0	2,428	0.00%
2018/11/16	4	22.05	10	21.90	21.90	-6	2,370	-0.25%
2018/11/15	10	20.78	0	0.00	20.90	10	2,274	0.44%
2018/11/06	0	0.00	1	21.05	21.00	-1	2,426	-0.04%
2018/10/31	0	0.00	8	21.03	21.20	-8	2,543	-0.31%
2018/10/26	3	20.02	0	0.00	20.25	3	2,516	0.12%
2018/10/25	5	20.10	0	0.00	20.00	5	2,613	0.19%
2018/10/24	2	21.13	1	21.05	21.05	1	2,603	0.04%
2018/10/19	0	0.00	1	21.80	21.20	-1	2,714	-0.04%
2018/10/18	1	21.90	0	0.00	22.10	1	2,710	0.04%
2018/10/17	1	22.45	0	0.00	22.35	1	2,703	0.04%
2018/10/16	6	22.13	0	0.00	22.15	6	2,697	0.22%
2018/10/15	1	22.10	1	22.20	22.00	0	2,695	0.00%
2018/10/05	4	26.55	0	0.00	26.50	4	2,617	0.15%
2018/10/04	5	27.55	0	0.00	27.25	5	2,592	0.19%
2018/10/03	0	0.00	2	27.95	27.55	-2	2,591	-0.08%
2018/10/02	0	0.00	20	28.05	27.95	-20	2,632	-0.76%
2018/10/01	20	28.10	9	27.73	28.05	11	2,591	0.42%
2018/09/27	1	26.75	5	26.93	26.75	-4	2,543	-0.16%
2018/09/26	8	27.97	0	0.00	27.95	8	2,481	0.32%
2018/09/21	0	0.00	6	28.08	28.00	-6	2,424	-0.25%
2018/09/18	6	27.76	0	0.00	27.75	6	2,437	0.25%
2018/09/14	0	0.00	5	28.45	28.40	-5	2,452	-0.20%
2018/09/13	0	0.00	1	28.10	28.20	-1	2,454	-0.04%
2018/09/12	1	27.65	0	0.00	27.60	1	2,485	0.04%
2018/09/11	0	0.00	1	27.25	27.60	-1	2,653	-0.04%
2018/09/07	5	28.10	0	0.00	27.70	5	2,691	0.19%
2018/09/05	0	0.00	1	28.75	28.60	-1	2,744	-0.04%
2018/09/04	0	0.00	3	28.67	28.85	-3	2,835	-0.11%
2018/09/03	19	29.04	7	29.39	28.60	12	2,875	0.42%
2018/08/31	1	28.75	7	28.92	29.25	-6	2,797	-0.21%
2018/08/29	10	28.34	6	28.46	28.40	4	2,701	0.15%
2018/08/28	1	28.00	2	27.75	28.00	-1	2,668	-0.04%
2018/08/27	2	27.43	0	0.00	27.50	2	2,956	0.07%
2018/08/24	0	0.00	1	27.00	27.00	-1	3,136	-0.03%
2018/08/22	0	0.00	1	26.95	26.90	-1	3,161	-0.03%
2018/08/20	1	27.05	0	0.00	26.90	1	3,207	0.03%
2018/08/17	7	27.74	0	0.00	27.45	7	3,245	0.22%
2018/08/16	11	26.75	1	26.75	27.10	10	3,218	0.31%
2018/08/15	7	27.05	3	27.00	27.00	4	3,210	0.12%
2018/08/14	11	27.60	0	0.00	27.55	11	3,246	0.34%
2018/08/13	10	28.60	9	27.84	27.70	1	3,268	0.03%
2018/08/10	21	29.10	6	29.09	29.15	15	3,206	0.47%
2018/08/09	2	28.65	0	0.00	28.80	2	3,120	0.06%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/08/06	12	29.00	0	0.00	28.95	12	3,107	0.39%
2018/08/02	0	0.00	1	28.65	28.55	-1	3,210	-0.03%
2018/08/01	7	29.45	5	29.65	29.30	2	3,200	0.06%
2018/07/31	1	28.65	5	28.60	28.90	-4	3,125	-0.13%
2018/07/27	0	0.00	7	29.10	29.00	-7	3,150	-0.22%
2018/07/26	0	0.00	1	28.70	28.80	-1	3,088	-0.03%
2018/07/20	0	0.00	6	27.90	27.60	-6	3,053	-0.20%
2018/07/18	2	28.20	1	28.30	28.25	1	3,068	0.03%
2018/07/17	1	27.60	1	27.60	27.90	0	3,004	0.00%
2018/07/13	0	0.00	1	27.90	28.00	-1	2,996	-0.03%
2018/07/12	2	27.55	0	0.00	27.60	2	2,998	0.07%
2018/07/11	1	27.35	0	0.00	27.25	1	3,014	0.03%
2018/07/10	6	27.88	1	28.00	27.70	5	3,014	0.17%
2018/07/09	17	27.14	3	27.50	27.55	14	2,969	0.47%
2018/07/06	0	0.00	1	27.30	27.00	-1	2,981	-0.03%
2018/07/05	1	27.40	2	27.63	27.40	-1	2,965	-0.03%
2018/07/03	1	27.65	10	28.35	27.60	-9	2,968	-0.30%
2018/07/02	15	28.61	0	0.00	28.40	15	2,960	0.51%
2018/06/28	0	0.00	3	28.33	28.20	-3	2,964	-0.10%
2018/06/26	0	0.00	13	28.92	29.00	-13	3,000	-0.43%
2018/06/25	0	0.00	2	29.70	29.50	-2	2,989	-0.07%
2018/06/22	2	29.98	0	0.00	29.80	2	2,994	0.07%
2018/06/21	1	29.75	1	29.70	30.35	0	2,983	0.00%
2018/06/20	4	30.16	1	30.60	29.60	3	2,984	0.10%
2018/06/19	0	0.00	15	30.27	30.20	-15	2,875	-0.52%
2018/06/15	10	30.75	1	30.70	30.65	9	2,881	0.31%
2018/06/14	0	0.00	1	30.70	30.60	-1	2,873	-0.03%
2018/06/13	5	30.82	14	30.64	30.50	-9	2,885	-0.31%
2018/06/12	6	31.54	1	31.80	31.35	5	2,876	0.17%
2018/06/11	1	31.15	1	31.15	31.20	0	2,812	0.00%
2018/06/08	10	31.87	5.3	31.81	31.65	4.7	2,811	0.17%
2018/06/07	13	31.10	17	31.31	31.35	-4	2,678	-0.15%
2018/06/06	3	31.52	12	31.38	31.40	-9	2,640	-0.34%
2018/06/05	4	31.13	7	31.22	31.20	-3	2,628	-0.11%
2018/06/04	16	32.13	23	32.11	31.65	-7	2,549	-0.27%
2018/06/01	3	30.15	4	30.53	30.30	-1	2,257	-0.04%
2018/05/31	0	0.00	1	28.85	28.85	-1	2,139	-0.05%
2018/05/30	6	28.60	0	0.00	28.90	6	2,151	0.28%
2018/05/29	0	0.00	2	29.05	28.75	-2	2,157	-0.09%
2018/05/28	2	29.35	10	29.34	29.25	-8	2,168	-0.37%
2018/05/25	10	29.41	2	29.45	29.50	8	2,242	0.36%
2018/05/24	6	29.05	2	29.00	29.10	4	2,234	0.18%
2018/05/22	5	28.82	7	29.24	29.25	-2	2,352	-0.09%
2018/05/21	3	29.15	3	28.80	29.15	0	2,324	0.00%
2018/05/10	9	28.67	0	0.00	28.50	9	2,502	0.36%
2018/05/08	2	28.45	0	0.00	28.20	2	2,506	0.08%
2018/05/04	5	27.05	5	27.20	27.20	0	2,558	0.00%
2018/04/30	4	26.73	0	0.00	27.05	4	2,888	0.14%
2018/04/26	0	0.00	1	26.80	26.10	-1	2,923	-0.03%
2018/04/25	1	26.80	3	26.20	26.80	-2	2,926	-0.07%
2018/04/23	1	27.35	0	0.00	27.30	1	2,950	0.03%
2018/04/18	0	0.00	1	27.95	27.35	-1	3,051	-0.03%
2018/04/17	1	27.70	0	0.00	27.70	1	3,112	0.03%
2018/04/16	1	28.35	1	28.50	28.35	0	3,219	0.00%
2018/04/13	1	28.75	0	0.00	28.70	1	3,268	0.03%
2018/04/12	2	28.60	0	0.00	28.60	2	3,375	0.06%
2018/04/11	2	28.85	4	29.16	28.80	-2	3,421	-0.06%
2018/04/03	3	29.00	9	28.94	29.00	-6	3,846	-0.16%
2018/04/02	3	29.30	0	0.00	29.30	3	4,074	0.07%
2018/03/31	1	29.65	0	0.00	29.60	1	4,185	0.02%
2018/03/30	1	30.55	2	29.50	29.90	-1	4,279	-0.02%
2018/03/29	1	29.15	0	0.00	29.10	1	4,356	0.02%
2018/03/28	1	29.25	0	0.00	29.00	1	4,469	0.02%
2018/03/27	1	29.45	1	29.35	29.45	0	4,517	0.00%
2018/03/26	1	29.10	0	0.00	29.10	1	4,586	0.02%
2018/03/23	2	29.13	12	29.18	29.00	-10	4,671	-0.21%
2018/03/22	5	30.32	10	30.56	30.30	-5	4,828	-0.10%
2018/03/21	0	0.00	10	30.50	30.50	-10	4,818	-0.21%
2018/03/16	13	30.89	5	31.00	30.25	8	5,265	0.15%
2018/03/15	3	30.70	0	0.00	30.80	3	5,355	0.06%
2018/03/14	25	30.82	22	30.69	30.70	3	5,500	0.05%
2018/03/13	10	30.08	7	29.95	30.20	3	5,568	0.05%
2018/03/12	0	0.00	2	30.03	29.80	-2	5,707	-0.04%
2018/03/09	10	30.01	4	30.04	29.80	6	5,995	0.10%
2018/03/08	1	29.75	0	0.00	29.70	1	6,287	0.02%
2018/03/07	1	29.90	4	29.89	29.50	-3	6,570	-0.05%
2018/03/06	4	29.96	8	29.91	29.90	-4	7,139	-0.06%
2018/03/05	0	0.00	4	30.08	29.50	-4	7,613	-0.05%
2018/03/02	3	29.72	4	29.69	29.70	-1	8,532	-0.01%
2018/03/01	1	30.05	0	0.00	30.05	1	9,335	0.01%
2018/02/27	6	29.99	4	29.54	29.55	2	9,780	0.02%
2018/02/26	10	29.48	1	29.25	29.25	9	10,582	0.09%
2018/02/23	6	29.48	8	29.96	29.70	-2	11,142	-0.02%
2018/02/22	0	0.00	7	28.21	28.15	-7	11,083	-0.06%
2018/02/09	1	26.25	2	26.38	26.60	-1	11,170	-0.01%
2018/02/06	4	28.16	0	0.00	27.00	4	11,193	0.04%
2018/02/05	2	29.85	0	0.00	29.85	2	11,112	0.02%
2018/02/01	1	30.65	0	0.00	30.55	1	11,193	0.01%
2018/01/31	1	30.80	0	0.00	30.95	1	11,212	0.01%
2018/01/30	2	30.20	1	30.35	30.20	1	11,213	0.01%
2018/01/29	1	31.05	2	31.23	30.90	-1	11,289	-0.01%
2018/01/26	17	31.91	5	31.92	31.60	12	11,299	0.11%
2018/01/25	0	0.00	1	31.40	31.00	-1	11,107	-0.01%
2018/01/22	2	30.35	5	30.25	30.25	-3	11,088	-0.03%
2018/01/19	0	0.00	2	30.25	30.30	-2	11,475	-0.02%
2018/01/18	3	30.52	5	30.30	30.30	-2	11,552	-0.02%
2018/01/17	2	30.73	0	0.00	30.60	2	11,573	0.02%
2018/01/16	1	31.05	3	31.00	30.95	-2	11,591	-0.02%
2018/01/15	0	0.00	5	30.95	31.00	-5	11,592	-0.04%
2018/01/12	3	30.62	11	30.54	30.65	-8	11,600	-0.07%
2018/01/11	1	29.75	0	0.00	29.90	1	11,760	0.01%
2018/01/10	5	30.61	1	30.85	30.20	4	11,766	0.03%
2018/01/09	2	31.30	0	0.00	31.30	2	11,798	0.02%
2018/01/08	3	31.37	2	31.58	31.00	1	11,802	0.01%
2018/01/05	11	32.32	0	0.00	32.30	11	11,729	0.09%
2018/01/04	7	32.13	1	32.15	32.20	6	11,692	0.05%
2018/01/03	12	32.91	8	33.94	32.55	4	11,661	0.03%
2018/01/02	13	32.69	1	32.85	33.50	12	11,490	0.10%