奇鋐 (3017)-凱基-岡山券商分點個股進出

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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0	0.00	20	642.00	637.00	-20	8,211	-0.24%
2024/12/12	12	712.46	4	702.25	693.00	8	8,148	0.10%
2024/12/11	10	699.00	6.1	699.00	700.00	3.9	8,245	0.05%
2024/12/10	1	684.97	0	0.00	682.00	1	8,254	0.01%
2024/12/09	1.1	703.00	1	705.00	708.00	0.1	8,417	0.00%
2024/12/06	0	0.00	0.1	715.00	711.00	-0.1	8,522	0.00%
2024/12/05	2	720.50	3	717.00	715.00	-1	8,609	-0.01%
2024/12/04	0	0.00	26	702.15	714.00	-26	8,730	-0.30%
2024/12/03	1	714.00	0.1	699.00	697.00	1	8,785	0.01%
2024/12/02	28	678.04	4	665.25	678.00	24	8,691	0.28%
2024/11/28	1	630.00	2	630.00	640.00	-1	8,689	-0.01%
2024/11/27	2	643.50	0	0.00	630.00	2	8,709	0.02%
2024/11/26	4	653.00	5	648.60	649.00	-1	8,722	-0.01%
2024/11/25	2	663.50	2	664.50	669.00	0	8,729	0.00%
2024/11/22	3	664.00	0	0.00	652.00	3	8,787	0.03%
2024/11/21	2	648.00	1	657.00	650.00	1	8,794	0.01%
2024/11/20	1	674.00	1	665.00	666.00	0	8,739	0.00%
2024/11/19	0	0.00	4	652.00	648.00	-4	8,678	-0.05%
2024/11/18	1	650.89	0	0.00	638.00	1	8,666	0.01%
2024/11/15	8	663.63	6	649.00	648.00	2	8,686	0.02%
2024/11/14	5	679.40	5	683.00	685.00	0	8,603	0.00%
2024/11/11	6	688.33	1	685.00	687.00	5	8,679	0.06%
2024/11/08	1	687.00	23.1	688.30	687.00	-22.1	8,908	-0.25%
2024/11/07	1	675.00	0	0.00	675.00	1	8,928	0.01%
2024/11/06	11	674.36	1	676.00	674.00	10	9,048	0.11%
2024/11/04	10	650.10	1	646.00	654.00	9	9,288	0.10%
2024/11/01	0	634.00	0	0.00	637.00	0	9,354	0.00%
2024/10/30	2	645.00	2	651.00	638.00	0	9,452	0.00%
2024/10/29	1	629.88	2	632.00	626.00	-1	9,442	-0.01%
2024/10/25	2	656.00	2.2	658.64	664.00	-0.2	9,594	0.00%
2024/10/24	2.1	668.24	1.5	660.00	656.00	0.6	9,717	0.01%
2024/10/23	1.1	686.52	0.2	687.00	686.00	0.9	9,716	0.01%
2024/10/22	0.1	678.50	4	676.50	683.00	-3.9	9,770	-0.04%
2024/10/21	1.3	686.54	8	679.50	677.00	-6.7	9,929	-0.07%
2024/10/18	1.2	680.13	1.4	682.71	681.00	-0.2	9,928	0.00%
2024/10/17	0.3	674.67	5	679.00	679.00	-4.7	9,875	-0.05%
2024/10/16	0.3	671.00	0	0.00	676.00	0.3	9,839	0.00%
2024/10/15	1	655.00	0	661.00	679.00	1	9,765	0.01%
2024/10/14	10.1	638.97	2	648.49	647.00	8.1	9,618	0.08%
2024/10/11	1	624.00	21	635.76	629.00	-20	9,518	-0.21%
2024/10/09	0	616.00	0	0.00	605.00	0	9,430	0.00%
2024/10/08	7	619.29	7	610.14	611.00	0	9,436	0.00%
2024/10/07	5	610.00	0.1	613.00	611.00	4.9	9,508	0.05%
2024/10/04	11	608.18	8	601.13	604.00	3	9,569	0.03%
2024/10/01	9.5	598.26	5	595.81	585.00	4.5	9,538	0.05%
2024/09/30	3.3	600.67	2	609.50	590.00	1.3	9,546	0.01%
2024/09/27	12	623.25	4	619.50	624.00	8	9,580	0.08%
2024/09/26	0	602.00	4.1	621.21	617.00	-4.1	9,521	-0.04%
2024/09/25	1	587.91	1	583.00	581.00	0	9,391	0.00%
2024/09/24	0	564.00	1	563.00	571.00	-1	9,505	-0.01%
2024/09/23	4	578.25	2	567.00	569.00	2	9,638	0.02%
2024/09/20	0	0.00	1	560.00	558.00	-1	9,714	-0.01%
2024/09/19	1	561.00	1	557.00	561.00	0	9,725	0.00%
2024/09/18	0	535.00	0	0.00	537.00	0	9,727	0.00%
2024/09/16	2	545.05	0	0.00	544.00	2	9,880	0.02%
2024/09/13	0	553.00	0	0.00	554.00	0	10,038	0.00%
2024/09/12	0	0.00	2	552.50	555.00	-2	10,162	-0.02%
2024/09/10	2	529.44	0	0.00	512.00	2	10,223	0.02%
2024/09/09	1	519.00	1	523.00	545.00	0	10,223	0.00%
2024/09/06	1	515.02	0	0.00	511.00	1	10,293	0.01%
2024/09/05	0	515.00	0	0.00	525.00	0	10,445	0.00%
2024/09/04	0.1	529.10	0	0.00	515.00	0.1	10,535	0.00%
2024/09/02	2.2	591.07	2	574.50	574.00	0.2	11,001	0.00%
2024/08/30	1	605.91	0	0.00	606.00	1	11,077	0.01%
2024/08/29	1	597.00	1	600.00	598.00	0	11,180	0.00%
2024/08/27	0	0.00	0.1	608.00	613.00	-0.1	11,970	0.00%
2024/08/26	0	0.00	1	624.00	610.00	-1	12,087	-0.01%
2024/08/23	5	604.20	2	607.00	612.00	3	12,207	0.02%
2024/08/22	1	607.96	1	603.00	606.00	0	12,376	0.00%
2024/08/20	3	624.00	2	613.00	616.00	1	12,677	0.01%
2024/08/19	0.1	617.00	0	0.00	617.00	0.1	13,002	0.00%
2024/08/16	0	0.00	0	624.00	626.00	0	13,020	0.00%
2024/08/15	3	606.33	4	601.25	594.00	-1	12,981	-0.01%
2024/08/14	2	598.00	7	601.14	597.00	-5	13,050	-0.04%
2024/08/13	4	603.50	3	595.98	587.00	1	13,090	0.01%
2024/08/12	7	583.81	7	587.29	585.00	0	13,261	0.00%
2024/08/09	0	0.00	0	574.00	568.00	0	13,265	0.00%
2024/08/08	2.3	529.30	2	521.06	530.00	0.3	13,279	0.00%
2024/08/07	0.1	560.00	0	564.50	559.00	0	13,372	0.00%
2024/08/06	6.1	534.65	7	523.57	526.00	-0.9	13,320	-0.01%
2024/08/05	3	535.00	0	0.00	535.00	3	13,321	0.02%
2024/08/02	0.6	618.97	0.4	604.00	594.00	0.2	13,328	0.00%
2024/08/01	1.1	654.14	0	658.00	655.00	1	13,334	0.01%
2024/07/31	2	644.00	2	639.06	636.00	0	13,522	0.00%
2024/07/30	0	0.00	0	619.50	639.00	0	13,649	0.00%
2024/07/29	3	620.33	3	590.02	590.00	0	13,671	0.00%
2024/07/26	1	620.02	1	626.00	613.00	0	13,774	0.00%
2024/07/23	4	651.00	6	659.34	669.00	-2	13,851	-0.01%
2024/07/22	8.1	672.21	6	640.67	634.00	2.1	14,176	0.01%
2024/07/19	1	679.00	1	689.00	687.00	0	14,317	0.00%
2024/07/18	1	665.00	5	668.00	675.00	-4	14,376	-0.03%
2024/07/16	0	695.00	1	700.00	691.00	-1	14,676	-0.01%
2024/07/15	3	700.33	2	703.00	702.00	1	15,026	0.01%
2024/07/12	1.1	707.90	1	704.00	709.00	0.1	15,342	0.00%
2024/07/11	2.1	715.68	2	711.00	714.00	0.1	15,505	0.00%
2024/07/10	1.2	729.13	6	729.50	726.00	-4.9	15,586	-0.03%
2024/07/09	1.1	721.76	0	731.00	727.00	1.1	15,715	0.01%
2024/07/08	3.2	741.94	1	742.00	745.00	2.2	15,867	0.01%
2024/07/05	1.2	757.04	1	761.00	764.00	0.2	15,903	0.00%
2024/07/04	1.1	753.87	2	757.50	752.00	-0.9	15,925	-0.01%
2024/07/03	4	757.75	1	752.00	745.00	3	16,012	0.02%
2024/07/02	1.1	746.90	1	743.00	752.00	0.1	16,092	0.00%
2024/07/01	2.2	773.45	2	774.00	743.00	0.2	16,180	0.00%
2024/06/28	6	761.17	7	765.28	765.00	-1	16,184	-0.01%
2024/06/27	1	745.00	4	744.96	736.00	-3	16,099	-0.02%
2024/06/26	5.1	725.75	4.1	734.15	740.00	1	16,067	0.01%
2024/06/25	2	692.55	3	693.67	701.00	-1	16,091	-0.01%
2024/06/24	5.1	725.98	4	719.26	714.00	1.1	16,098	0.01%
2024/06/21	1	739.98	2	738.00	731.00	-1	16,231	-0.01%
2024/06/20	0	734.00	4.1	741.68	740.00	-4.1	16,114	-0.03%
2024/06/19	2	710.00	2	716.50	704.00	0	16,068	0.00%
2024/06/18	2	718.99	3	715.05	713.00	-1	16,064	-0.01%
2024/06/17	3	740.31	3	728.00	723.00	0	16,231	0.00%
2024/06/14	2	732.51	2	725.00	739.00	0	16,351	0.00%
2024/06/13	4	709.00	4	708.25	712.00	0	16,374	0.00%
2024/06/12	5	662.65	4	670.22	688.00	1	16,554	0.01%
2024/06/11	8	660.88	4	666.76	665.00	4	16,612	0.02%
2024/06/07	2.3	646.67	1	648.00	620.00	1.3	16,898	0.01%
2024/06/06	2	682.49	1	674.00	660.00	1	16,971	0.01%
2024/06/05	2.2	704.90	1	680.00	685.00	1.2	16,966	0.01%
2024/06/04	10	728.30	6	722.00	721.00	4	17,070	0.02%
2024/06/03	2.1	755.23	0	0.00	736.00	2.1	17,277	0.01%
2024/05/31	4	780.97	2	769.50	769.00	2	17,343	0.01%
2024/05/30	2	799.97	0	800.00	781.00	2	16,912	0.01%
2024/05/29	10	808.80	10	808.20	811.00	0	16,902	0.00%
2024/05/28	6	769.83	10	767.61	783.00	-4	16,938	-0.02%
2024/05/27	3	735.33	1	733.96	738.00	2	16,984	0.01%
2024/05/24	1	706.99	1.2	697.33	706.00	-0.2	16,980	0.00%
2024/05/23	12	687.17	12.1	698.46	708.00	-0.1	16,910	0.00%
2024/05/22	3	651.00	1	658.00	660.00	2	16,711	0.01%
2024/05/21	0	0.00	1	647.00	650.00	-1	16,800	-0.01%
2024/05/20	4	642.50	0	0.00	638.00	4	16,830	0.02%
2024/05/17	1	654.00	1	665.00	660.00	0	16,839	0.00%
2024/05/16	3	658.68	9	665.78	651.00	-6	16,884	-0.04%
2024/05/15	5	649.60	5	659.40	644.00	0	16,784	0.00%
2024/05/14	2	628.00	2	632.50	645.00	0	16,719	0.00%
2024/05/13	7	644.57	3	655.00	626.00	4	16,823	0.02%
2024/05/10	2.1	650.34	2	640.00	638.00	0.1	16,855	0.00%
2024/05/09	3	664.95	2	655.50	654.00	1	17,255	0.01%
2024/05/08	2	671.44	2	668.50	663.00	0	17,262	0.00%
2024/05/07	2	666.51	2	659.50	674.00	0	17,568	0.00%
2024/05/06	4.1	683.86	5	685.60	662.00	-0.9	17,471	-0.01%
2024/05/03	3	663.00	3	660.00	662.00	0	17,273	0.00%
2024/05/02	1	657.00	2	643.50	656.00	-1	17,248	-0.01%
2024/04/30	3	654.67	2	653.96	654.00	1	17,183	0.01%
2024/04/29	5	646.40	5	627.20	626.00	0	17,187	0.00%
2024/04/26	3	658.33	5.1	649.50	642.00	-2.1	17,374	-0.01%
2024/04/25	3	642.67	4	639.50	620.00	-1	17,079	-0.01%
2024/04/24	1	624.00	1	632.05	634.00	0	16,953	0.00%
2024/04/23	7	581.57	5	581.80	577.00	2	17,056	0.01%
2024/04/22	3	590.66	4	588.25	567.00	-1	16,992	-0.01%
2024/04/19	6	644.24	2	651.00	630.00	4	16,950	0.02%
2024/04/18	14	665.64	15	658.73	680.00	-1	16,936	-0.01%
2024/04/17	4	629.25	4	631.25	638.00	0	16,835	0.00%
2024/04/16	7	604.28	6	609.00	606.00	1	16,828	0.01%
2024/04/15	1	630.97	2	629.00	616.00	-1	16,832	-0.01%
2024/04/12	4.1	619.01	8	613.38	628.00	-4	16,897	-0.02%
2024/04/11	4	584.50	5.1	587.55	584.00	-1.1	16,653	-0.01%
2024/04/10	2	572.50	0.1	566.00	555.00	1.9	16,608	0.01%
2024/04/09	5	572.40	5.1	576.65	577.00	-0.1	16,586	0.00%
2024/04/08	11	570.46	9	571.33	570.00	2	16,528	0.01%
2024/04/03	23	551.57	23.2	544.87	546.00	-0.2	16,589	0.00%
2024/04/02	8.2	541.87	7	542.43	533.00	1.2	16,497	0.01%
2024/04/01	1	553.00	1.5	556.08	554.00	-0.5	16,476	0.00%
2024/03/29	3	547.33	6	551.33	546.00	-3	16,382	-0.02%
2024/03/28	10.3	532.80	9	525.78	542.00	1.3	16,272	0.01%
2024/03/27	6.3	537.20	4	541.00	534.00	2.3	16,176	0.01%
2024/03/26	3.1	550.80	2	539.00	541.00	1.1	16,093	0.01%
2024/03/25	1	583.00	2.1	587.10	583.00	-1.1	15,929	-0.01%
2024/03/22	1	593.00	1	596.00	589.00	0	15,868	0.00%
2024/03/21	6	583.83	3.7	589.89	585.00	2.3	15,767	0.01%
2024/03/20	3	574.68	3.2	579.03	567.00	-0.1	15,677	0.00%
2024/03/19	1.9	595.88	1	615.00	569.00	0.9	15,465	0.01%
2024/03/18	3	621.67	2	618.52	623.00	1	15,226	0.01%
2024/03/15	4	586.25	8.2	577.02	599.00	-4.2	15,013	-0.03%
2024/03/14	7.1	562.60	8	564.50	556.00	-0.9	14,674	-0.01%
2024/03/13	12	644.24	8.1	637.85	617.00	4	14,414	0.03%
2024/03/12	7	613.83	8	620.88	643.00	-1	13,964	-0.01%
2024/03/11	21.1	595.41	21	603.95	585.00	0.1	13,651	0.00%
2024/03/08	5	597.78	5.1	600.28	574.00	0	13,426	0.00%
2024/03/07	11	626.36	10.1	631.73	599.00	0.9	13,269	0.01%
2024/03/06	6.1	599.59	8.3	614.33	630.00	-2.2	12,946	-0.02%
2024/03/05	4	573.50	8.1	563.43	585.00	-4.1	12,713	-0.03%
2024/03/04	4	553.54	6	557.32	554.00	-2	12,560	-0.02%
2024/03/01	5	541.60	6.1	542.84	539.00	-1.1	12,472	-0.01%
2024/02/29	6.2	520.16	5.1	518.71	532.00	1.1	12,399	0.01%
2024/02/27	5	506.69	8	506.38	508.00	-3	12,167	-0.02%
2024/02/26	6.1	499.62	6	499.75	500.00	0.1	12,143	0.00%
2024/02/23	2.1	499.58	3	502.33	498.50	-0.9	12,107	-0.01%
2024/02/22	1.1	530.27	2.1	524.03	520.00	-1	12,045	-0.01%
2024/02/21	2.2	494.73	0	0.00	495.00	2.2	12,019	0.02%
2024/02/20	3.1	480.70	2	475.75	483.00	1.1	11,975	0.01%
2024/02/19	5.1	503.06	4	494.72	486.00	1	11,954	0.01%
2024/02/16	5	527.57	4	513.25	510.00	1	12,023	0.01%
2024/02/15	2	526.00	18	529.44	534.00	-16	12,017	-0.13%
2024/02/05	24	485.50	10	487.40	485.50	14	11,947	0.12%
2024/02/02	12	478.16	8	475.38	478.00	4	11,799	0.03%
2024/02/01	10	448.55	15	450.43	457.50	-5	11,601	-0.04%
2024/01/31	11	421.46	9	424.33	425.50	2	11,272	0.02%
2024/01/30	9	410.89	10	416.40	429.50	-1	11,110	-0.01%
2024/01/29	5	387.00	6	387.08	390.50	-1	10,854	-0.01%
2024/01/26	3	383.67	3	383.33	386.00	0	10,868	0.00%
2024/01/25	3	389.50	9	389.39	389.50	-6	10,898	-0.06%
2024/01/24	3	383.00	2	386.00	387.50	1	10,774	0.01%
2024/01/23	11	383.05	8	381.56	386.50	3	10,805	0.03%
2024/01/22	2	357.50	7	374.50	380.50	-5	10,603	-0.05%
2024/01/19	1	340.50	1	344.00	346.00	0	10,366	0.00%
2024/01/18	2	347.00	2.1	349.10	334.50	-0.1	10,347	0.00%
2024/01/17	3	347.50	3	350.33	343.50	0	10,285	0.00%
2024/01/16	2	338.50	6	341.92	343.00	-4	10,244	-0.04%
2024/01/15	12	338.96	6	336.17	334.00	6	10,224	0.06%
2024/01/12	14	350.68	18	353.94	350.00	-4	10,164	-0.04%
2024/01/11	2	342.00	3	344.83	346.50	-1	9,909	-0.01%
2024/01/10	0	0.00	0	328.00	329.00	0	9,844	0.00%
2024/01/09	15	315.13	15	313.17	315.00	0	9,708	0.00%
2024/01/08	2	309.40	0	0.00	301.50	2	9,633	0.02%
2024/01/04	5	322.10	1	332.00	319.00	4	9,564	0.04%
2024/01/03	4	329.00	4	330.38	329.00	0	9,628	0.00%
2024/01/02	0	0.00	5	331.50	329.50	-5	9,615	-0.05%
2023/12/29	8	334.88	6	330.92	336.50	2	9,631	0.02%
2023/12/28	1	324.50	1	328.00	318.00	0	9,477	0.00%
2023/12/27	2	326.25	1.5	324.50	324.50	0.5	9,478	0.01%
2023/12/26	0	306.00	0	0.00	311.00	0	9,542	0.00%
2023/12/22	2	306.25	1	304.50	307.00	1	9,954	0.01%
2023/12/21	2	296.00	2	295.00	301.50	0	10,189	0.00%
2023/12/20	0	299.50	0	0.00	299.50	0	10,278	0.00%
2023/12/19	0	297.00	0	0.00	302.50	0	10,483	0.00%
2023/12/15	2	299.00	2	302.50	298.00	0	10,803	0.00%
2023/12/13	0	0.00	0.1	303.50	300.50	-0.1	11,067	0.00%
2023/12/12	0	0.00	2	309.00	306.50	-2	11,063	-0.02%
2023/12/11	1	309.00	0	0.00	308.00	1	11,153	0.01%
2023/12/08	0	0.00	1	303.50	304.50	-1	11,191	-0.01%
2023/12/07	5.1	296.74	6	295.08	301.50	-0.9	11,204	-0.01%
2023/12/06	3	298.00	5	295.00	296.50	-2	11,269	-0.02%
2023/12/05	1	283.50	3	282.83	286.00	-2	11,267	-0.02%
2023/12/04	5	288.61	4	290.25	290.50	1	11,225	0.01%
2023/12/01	6	302.50	2	304.00	302.50	4	11,216	0.04%
2023/11/30	5	301.40	3	302.67	308.00	2	11,223	0.02%
2023/11/29	6	301.50	6	303.67	301.00	0	11,179	0.00%
2023/11/28	2	300.51	2	296.50	300.50	0	11,199	0.00%
2023/11/27	3.1	306.47	0	0.00	298.00	3.1	11,295	0.03%
2023/11/24	6	323.67	6	321.17	322.50	0	11,225	0.00%
2023/11/22	1.1	325.32	0	0.00	327.00	1.1	11,240	0.01%
2023/11/21	1.1	329.64	3	333.50	327.00	-2	11,394	-0.02%
2023/11/20	11.1	326.44	11	326.09	329.50	0.1	11,601	0.00%
2023/11/17	4.1	321.48	9	317.67	318.00	-5	11,533	-0.04%
2023/11/16	2	315.00	0	0.00	316.00	2	11,591	0.02%
2023/11/15	17	330.48	18	334.25	313.50	-1	11,587	-0.01%
2023/11/14	4	326.11	7	326.29	325.00	-3	11,556	-0.03%
2023/11/13	6.1	315.65	3	315.00	318.50	3.1	11,586	0.03%
2023/11/10	1	315.00	1	321.00	314.50	0	11,647	0.00%
2023/11/09	8	318.13	8	317.13	316.50	0	11,745	0.00%
2023/11/08	4	314.75	3	317.17	313.00	1	11,836	0.01%
2023/11/07	1	311.50	1	308.50	311.00	0	11,949	0.00%
2023/11/06	2	310.25	0	0.00	315.00	2	12,182	0.02%
2023/11/03	1	297.00	0	0.00	297.00	1	12,505	0.01%
2023/11/02	0	0.00	1	297.50	299.50	-1	12,747	-0.01%
2023/11/01	1	287.00	0	0.00	285.50	1	13,055	0.01%
2023/10/31	0	289.00	0	0.00	283.50	0	13,293	0.00%
2023/10/30	1	301.00	1	303.50	298.50	0	13,521	0.00%
2023/10/27	4	301.38	4	300.25	296.50	0	13,680	0.00%
2023/10/25	3	317.50	9	314.28	313.00	-6	14,064	-0.04%
2023/10/24	10	316.95	2	315.00	318.00	8	14,224	0.06%
2023/10/23	1	305.00	1	301.00	297.00	0	14,195	0.00%
2023/10/20	17	305.47	18	300.92	308.50	-1	14,432	-0.01%
2023/10/19	1	300.50	1	288.00	299.00	0	14,621	0.00%
2023/10/18	3	302.50	2	297.00	294.00	1	14,918	0.01%
2023/10/17	4	331.38	4	326.00	319.50	0	15,011	0.00%
2023/10/16	2	332.25	1	325.00	325.50	1	15,049	0.01%
2023/10/13	11	344.55	14	337.18	337.00	-3	15,194	-0.02%
2023/10/12	2	342.75	2	346.00	342.00	0	15,286	0.00%
2023/10/11	4	347.00	1	338.50	336.50	3	15,413	0.02%
2023/10/06	2	350.50	2	349.00	348.50	0	15,690	0.00%
2023/10/05	3	346.50	4	347.37	344.00	-1	15,923	-0.01%
2023/10/04	4	339.00	2	338.25	345.00	2	15,976	0.01%
2023/10/03	2	343.50	3	342.83	340.00	-1	15,965	-0.01%
2023/10/02	5	344.50	6	346.17	342.50	-1	16,091	-0.01%
2023/09/28	2	333.50	3.3	334.57	341.00	-1.3	16,017	-0.01%
2023/09/27	4.3	316.65	9	313.83	321.00	-4.7	15,898	-0.03%
2023/09/26	8	313.00	6	312.08	313.50	2	15,995	0.01%
2023/09/22	5	292.10	4	291.38	297.50	1	16,369	0.01%
2023/09/21	4	275.37	4	275.88	280.00	0	16,169	0.00%
2023/09/20	3	285.99	3.1	285.29	281.00	-0.1	16,119	0.00%
2023/09/19	3	289.35	1	286.00	278.00	2	16,033	0.01%
2023/09/18	1.2	297.84	2	294.25	293.50	-0.8	15,942	0.00%
2023/09/14	9	317.05	9	316.94	318.00	0	16,122	0.00%
2023/09/13	1	303.99	0	0.00	304.00	1	16,333	0.01%
2023/09/12	2.1	306.95	1.1	309.45	306.00	1.1	16,622	0.01%
2023/09/11	1	310.13	2	323.75	311.50	-1	16,910	-0.01%
2023/09/08	3	344.33	3	337.67	337.00	0	16,934	0.00%
2023/09/07	2	339.75	2	338.50	342.00	0	17,183	0.00%
2023/09/06	6	339.92	3	342.83	343.50	3	17,207	0.02%
2023/09/04	0.1	327.50	0	0.00	328.50	0.1	17,401	0.00%
2023/09/01	0	0.00	1	335.50	329.00	-1	17,523	-0.01%
2023/08/31	4	330.50	3	332.50	334.50	1	17,651	0.01%
2023/08/30	3	343.67	3	337.33	335.50	0	17,734	0.00%
2023/08/29	2	345.45	0	0.00	335.00	2	17,933	0.01%
2023/08/28	3	346.00	3	346.50	338.50	0	18,015	0.00%
2023/08/25	6.1	359.36	2	355.50	354.00	4.1	18,063	0.02%
2023/08/24	2	382.00	3	388.35	387.00	-1	17,950	-0.01%
2023/08/23	1	354.50	1	353.00	356.00	0	17,909	0.00%
2023/08/21	2	350.75	2	351.25	353.50	0	18,518	0.00%
2023/08/18	1	360.00	1	363.50	352.00	0	18,472	0.00%
2023/08/17	0	0.00	1	355.00	363.00	-1	18,342	-0.01%
2023/08/16	0	0.00	1	340.00	350.00	-1	18,270	-0.01%
2023/08/15	10	341.55	7	341.43	343.50	3	18,323	0.02%
2023/08/14	6	317.92	7	319.14	319.00	-1	18,425	-0.01%
2023/08/11	2	319.00	4	315.88	321.00	-2	18,409	-0.01%
2023/08/10	5.2	315.62	3	332.50	314.50	2.2	18,368	0.01%
2023/08/09	5.4	359.94	4	365.25	349.00	1.4	18,241	0.01%
2023/08/08	6	356.25	7	357.43	358.00	-1	17,976	-0.01%
2023/08/07	5	353.70	6	350.58	349.50	-1	17,883	-0.01%
2023/08/04	3	337.33	0	0.00	338.00	3	17,657	0.02%
2023/08/02	3	318.17	4	323.63	315.50	-1	17,537	-0.01%
2023/08/01	5	325.30	3	321.33	328.00	2	17,424	0.01%
2023/07/31	4	332.00	2	330.25	322.00	2	17,773	0.01%
2023/07/28	8	352.31	9	343.28	352.00	-1	17,986	-0.01%
2023/07/27	7	355.43	8.1	356.57	340.00	-1.1	17,903	-0.01%
2023/07/26	8	345.25	8	345.31	343.50	0	17,910	0.00%
2023/07/25	7	357.50	8	350.25	340.50	-1	17,963	-0.01%
2023/07/24	7	350.21	3	342.67	344.00	4	17,926	0.02%
2023/07/21	12	320.17	12	311.67	339.00	0	17,679	0.00%
2023/07/20	13	307.23	12	303.00	308.50	1	17,321	0.01%
2023/07/19	6	291.50	6	291.25	291.50	0	17,096	0.00%
2023/07/18	9	291.67	10	287.10	293.00	-1	17,121	-0.01%
2023/07/17	8	282.06	8.2	284.35	285.00	-0.2	17,009	0.00%
2023/07/14	13	292.46	11	296.05	293.50	2	16,859	0.01%
2023/07/13	26	297.94	26	299.83	288.00	0	16,774	0.00%
2023/07/12	15	292.37	15	291.37	287.50	0	16,420	0.00%
2023/07/11	8	281.19	14	283.00	283.50	-6	16,252	-0.04%
2023/07/10	3	275.83	4	276.13	273.00	-1	16,127	-0.01%
2023/07/07	15	272.53	11	277.27	270.00	4	16,187	0.02%
2023/07/06	2	276.26	1.2	272.93	273.50	0.9	16,032	0.01%
2023/07/05	0.1	284.00	15.1	282.16	280.50	-15	15,958	-0.09%
2023/07/04	20.1	291.95	6	289.25	292.00	14.1	15,805	0.09%
2023/07/03	13	287.04	13	288.58	293.00	0	15,627	0.00%
2023/06/30	5	262.61	9	263.17	271.00	-4	15,257	-0.03%
2023/06/29	8	246.00	7	246.21	246.50	1	14,969	0.01%
2023/06/28	16	242.57	17	243.65	241.50	-1	15,263	-0.01%
2023/06/27	19	239.58	17.2	235.67	235.00	1.8	15,506	0.01%
2023/06/26	4	245.00	7.3	246.07	250.00	-3.3	15,806	-0.02%
2023/06/21	22	251.75	18	251.31	249.50	4	15,760	0.03%
2023/06/20	7.1	251.56	7.6	252.27	252.00	-0.5	16,021	0.00%
2023/06/19	18	247.22	17.3	248.45	254.50	0.7	16,419	0.00%
2023/06/16	51	245.88	51	246.10	247.00	0	16,302	0.00%
2023/06/15	8	229.88	9	231.39	237.00	-1	16,089	-0.01%
2023/06/14	6	221.33	6	221.92	224.00	0	15,750	0.00%
2023/06/13	14.1	216.27	15.1	216.42	219.50	-0.9	15,654	-0.01%
2023/06/12	2	207.50	2	207.50	205.50	0	15,370	0.00%
2023/06/09	14	207.86	18	209.78	209.50	-4	15,293	-0.03%
2023/06/08	15	202.50	17	200.09	200.50	-2	15,073	-0.01%
2023/06/07	2	204.50	3	206.50	208.00	-1	14,973	-0.01%
2023/06/06	9	202.39	7	203.00	203.50	2	14,812	0.01%
2023/06/05	6.2	195.83	4	198.00	200.00	2.2	14,614	0.02%
2023/06/02	12	205.17	9	205.67	202.00	3	14,364	0.02%
2023/06/01	12.4	203.26	12	204.33	207.00	0.4	14,049	0.00%
2023/05/30	14	201.71	13.1	202.34	201.50	0.9	13,707	0.01%
2023/05/29	4	212.56	2	205.50	206.00	2	13,717	0.01%
2023/05/26	6.1	204.23	6	206.42	208.00	0.1	13,795	0.00%
2023/05/25	12	196.38	16	196.66	197.50	-4	13,401	-0.03%
2023/05/24	3	185.67	1	183.50	187.00	2	12,993	0.02%
2023/05/23	3	182.67	3	183.17	182.50	0	12,930	0.00%
2023/05/22	14.1	181.47	14	181.00	182.50	0.1	12,861	0.00%
2023/05/19	24.2	182.37	24.1	182.35	184.00	0	12,758	0.00%
2023/05/18	12.1	182.00	11	182.73	186.00	1.1	12,576	0.01%
2023/05/17	5.1	176.72	9	178.50	178.00	-3.9	12,319	-0.03%
2023/05/16	9.2	174.11	12	175.38	175.50	-2.8	12,170	-0.02%
2023/05/15	4	170.38	4	170.88	171.00	0	11,977	0.00%
2023/05/12	9	172.39	9	173.22	177.50	0	11,896	0.00%
2023/05/11	17	175.85	17	174.97	174.50	0	11,760	0.00%
2023/05/10	15	178.50	16	179.00	178.50	-1	11,609	-0.01%
2023/05/09	12	181.25	14.1	181.88	183.00	-2.1	11,432	-0.02%
2023/05/08	16	182.75	19	182.63	181.50	-3	11,312	-0.03%
2023/05/05	16	177.84	11	178.41	181.00	5	11,073	0.05%
2023/05/04	7	171.36	10.1	172.09	175.50	-3.1	10,617	-0.03%
2023/05/03	6	165.00	5	165.10	163.00	1	10,134	0.01%
2023/05/02	3	158.67	6	162.33	166.00	-3	10,026	-0.03%
2023/04/28	8	153.69	4	154.50	157.50	4	9,717	0.04%
2023/04/27	10	152.55	9.2	152.05	153.50	0.8	9,459	0.01%
2023/04/26	6	141.25	6	142.33	146.00	0	9,136	0.00%
2023/04/25	6	143.67	6	139.50	141.50	0	9,007	0.00%
2023/04/24	1	145.00	1	146.00	144.00	0	8,916	0.00%
2023/04/21	2	147.75	2	148.50	143.00	0	8,814	0.00%
2023/04/20	1	147.00	1.2	148.48	147.50	-0.2	8,651	0.00%
2023/04/18	8.2	156.59	8	157.50	152.50	0.2	8,516	0.00%
2023/04/17	31	156.85	30	156.15	156.00	1	8,347	0.01%
2023/04/14	1	153.50	5	153.50	153.00	-4	8,208	-0.05%
2023/04/13	2	149.00	4	148.25	149.50	-2	8,043	-0.02%
2023/04/12	6	153.42	4	153.50	154.50	2	7,957	0.03%
2023/04/11	9	148.00	11	148.95	149.50	-2	7,732	-0.03%
2023/04/10	14	146.11	9	146.33	148.50	5	7,604	0.07%
2023/04/07	16	143.88	17	143.09	144.50	-1	7,470	-0.01%
2023/04/06	3	140.33	3	141.33	142.00	0	7,388	0.00%
2023/03/31	2.1	140.24	2	140.75	141.00	0.1	7,282	0.00%
2023/03/30	13	143.04	15	142.57	142.00	-2	7,269	-0.03%
2023/03/29	14	143.39	13.7	143.46	142.50	0.3	7,205	0.00%
2023/03/28	60	142.15	61	143.63	142.00	-1	6,912	-0.01%
2023/03/27	43	144.99	43	144.02	148.50	0	6,662	0.00%
2023/03/24	12	140.33	14	139.75	142.50	-2	6,298	-0.03%
2023/03/23	12	138.79	12	137.58	138.50	0	6,175	0.00%
2023/03/22	12	130.63	13.3	132.50	136.50	-1.3	5,757	-0.02%
2023/03/21	5.1	125.92	2.2	126.14	126.50	2.9	5,149	0.06%
2023/03/20	3	118.67	4.5	119.67	119.00	-1.5	4,971	-0.03%
2023/03/17	0	0.00	0.2	116.50	115.50	-0.2	4,812	0.00%
2023/03/16	5	117.00	5.1	115.82	115.00	-0.1	4,838	0.00%
2023/03/15	1	113.50	1	115.50	114.50	0	5,047	0.00%
2023/03/14	1.1	110.09	0	0.00	109.50	1.1	5,272	0.02%
2023/03/13	0.1	111.00	2	112.25	112.50	-1.9	5,747	-0.03%
2023/03/10	0.4	114.25	0	0.00	113.50	0.4	5,772	0.01%
2023/03/08	0.2	117.00	1	119.00	119.00	-0.8	5,795	-0.01%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/06	0	0.00	5	119.60	119.50	-5	5,804	-0.09%
2023/03/03	1	121.50	1	119.50	118.50	0	5,809	0.00%
2023/03/02	0.1	119.00	1	117.50	119.00	-0.9	5,902	-0.02%
2023/03/01	0.1	119.00	0	0.00	119.00	0.1	6,022	0.00%
2023/02/24	14	122.04	6.6	122.53	120.50	7.4	6,042	0.12%
2023/02/22	1.2	112.08	1	113.50	115.00	0.2	5,678	0.00%
2023/02/21	0	0.00	1	114.50	115.00	-1	5,652	-0.02%
2023/02/20	0.2	113.50	0	0.00	114.50	0.2	5,686	0.00%
2023/02/17	0.2	115.50	0.2	117.00	114.50	0	5,774	0.00%
2023/02/16	1.2	117.50	2	117.00	117.50	-0.8	5,924	-0.01%
2023/02/15	0	0.00	2	114.50	115.00	-2	5,991	-0.03%
2023/02/13	0	0.00	1	117.00	117.50	-1	5,961	-0.02%
2023/02/10	0	0.00	2.1	117.47	115.50	-2.1	5,934	-0.04%
2023/02/09	2.1	116.44	1	115.50	116.00	1.1	5,894	0.02%
2023/02/08	2	115.50	2.2	113.55	115.00	-0.2	5,839	0.00%
2023/02/06	2.2	111.23	2	109.75	111.50	0.2	5,778	0.00%
2023/02/02	4	110.88	4.2	110.05	112.00	-0.2	5,683	0.00%
2023/02/01	3.2	105.47	1	104.50	107.50	2.2	5,661	0.04%
2023/01/31	1	106.50	0	0.00	106.00	1	5,633	0.02%
2023/01/17	1	107.00	0	0.00	108.50	1	5,685	0.02%
2023/01/16	0.1	106.50	0	0.00	107.50	0.1	5,740	0.00%
2023/01/13	0.2	107.50	0	0.00	107.00	0.2	5,815	0.00%
2023/01/09	2	109.50	1	110.50	110.50	1	6,199	0.02%
2023/01/06	1	107.50	2	106.75	107.50	-1	6,241	-0.02%
2023/01/05	0.2	109.00	0	0.00	108.50	0.2	6,307	0.00%
2023/01/04	1	112.50	0	0.00	112.00	1	6,428	0.02%
2023/01/03	0	0.00	2	112.25	112.50	-2	6,547	-0.03%
2022/12/28	0.5	109.00	0	0.00	108.50	0.5	7,231	0.01%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/21	3	110.00	1	109.00	109.00	2	7,492	0.03%
2022/12/19	1	110.00	1	111.00	112.00	0	7,423	0.00%
2022/12/16	0	0.00	1	115.00	115.00	-1	7,354	-0.01%
2022/12/09	1	115.00	2	115.50	115.50	-1	7,331	-0.01%
2022/12/08	2	113.50	1	113.00	113.50	1	7,301	0.01%
2022/12/07	1	113.00	0	0.00	112.50	1	7,291	0.01%
2022/12/06	5	126.50	0	0.00	124.00	5	7,067	0.07%
2022/12/05	2	125.75	2.1	125.81	127.00	-0.1	6,830	0.00%
2022/11/30	0	0.00	3	113.50	113.00	-3	6,380	-0.05%
2022/11/29	3	112.33	3	111.50	112.00	0	6,350	0.00%
2022/11/24	1	111.50	1	112.00	111.00	0	6,331	0.00%
2022/11/23	0	0.00	4	109.25	110.00	-4	6,288	-0.06%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/14	12	104.38	11	104.14	104.50	1	6,180	0.02%
2022/11/11	1	109.50	0	0.00	110.00	1	6,032	0.02%
2022/11/10	3	106.00	3	107.00	106.00	0	5,932	0.00%
2022/11/09	0	0.00	1	108.50	108.00	-1	6,009	-0.02%
2022/11/08	0	0.00	0	106.00	106.00	0	6,054	0.00%
2022/11/07	0	0.00	1.2	107.83	107.50	-1.2	6,090	-0.02%
2022/11/03	1	104.00	0	0.00	106.50	1	6,505	0.02%
2022/11/01	2	103.00	2	102.50	102.50	0	6,835	0.00%
2022/10/27	2	96.30	3	98.10	99.90	-1	7,025	-0.01%
2022/10/25	1	95.50	0	0.00	94.50	1	7,021	0.01%
2022/10/24	0	0.00	1	98.50	96.30	-1	7,034	-0.01%
2022/10/21	2.1	96.68	1	98.00	95.40	1.1	7,232	0.02%
2022/10/18	1.1	101.45	1	101.50	101.50	0.1	7,728	0.00%
2022/10/17	9	99.97	6	100.25	101.50	3	7,676	0.04%
2022/10/14	2	106.75	2	105.00	105.00	0	7,668	0.00%
2022/10/13	1	103.50	8	103.19	103.50	-7	7,679	-0.09%
2022/10/12	8	104.88	4	106.00	107.00	4	7,677	0.05%
2022/10/11	3	105.49	3	103.50	104.00	0	7,667	0.00%
2022/10/07	5	112.40	2	112.50	110.50	3	7,651	0.04%
2022/10/06	1	120.00	0	0.00	116.00	1	7,630	0.01%
2022/10/05	4	120.50	4	120.26	119.50	0	7,570	0.00%
2022/10/03	0	0.00	2	108.50	108.00	-2	7,618	-0.03%
2022/09/30	1	110.50	1	111.50	111.50	0	7,715	0.00%
2022/09/29	2	111.48	0	0.00	108.00	2	7,874	0.03%
2022/09/21	0	115.00	0	0.00	116.00	0	8,174	0.00%
2022/09/20	0	0.00	8	115.50	117.00	-8	8,159	-0.10%
2022/09/16	0	0.00	1.2	114.00	113.50	-1.2	8,157	-0.01%
2022/09/15	7	114.64	4	113.25	113.50	3	8,205	0.04%
2022/09/13	4.2	113.60	2	114.00	113.00	2.2	8,435	0.03%
2022/09/12	2	112.50	0	0.00	112.00	2	8,485	0.02%
2022/09/08	2	107.25	2	108.25	107.50	0	8,486	0.00%
2022/09/06	1	101.50	1	102.50	102.00	0	8,492	0.00%
2022/09/02	1	105.00	1	105.50	105.50	0	8,634	0.00%
2022/08/31	2	108.00	4	108.25	108.50	-2	8,743	-0.02%
2022/08/30	2	107.75	0	0.00	107.50	2	8,780	0.02%
2022/08/29	1	107.50	1	109.00	108.00	0	8,954	0.00%
2022/08/25	2	116.00	0	0.00	112.00	2	8,989	0.02%
2022/08/18	0	0.00	0.2	119.00	119.50	-0.2	9,735	0.00%
2022/08/16	2.2	120.31	0	0.00	119.00	2.2	10,639	0.02%
2022/08/15	1	118.00	0	0.00	119.50	1	10,651	0.01%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/10	2	114.50	0	0.00	112.50	2	10,693	0.02%
2022/08/09	1	119.50	2	120.00	119.00	-1	10,339	-0.01%
2022/08/08	1	116.00	1	117.50	118.00	0	10,169	0.00%
2022/08/05	1	110.00	1	112.00	112.50	0	10,008	0.00%
2022/08/04	0	0.00	0.3	111.00	113.00	-0.3	9,857	0.00%
2022/08/02	0	0.00	1	114.50	115.00	-1	9,884	-0.01%
2022/08/01	0.1	117.00	0	0.00	115.50	0.1	9,904	0.00%
2022/07/29	1	119.50	2.2	118.05	118.00	-1.2	9,828	-0.01%
2022/07/28	1	116.00	1	117.00	117.00	0	9,825	0.00%
2022/07/27	3.1	115.32	4	114.25	116.00	-0.9	9,627	-0.01%
2022/07/26	7	112.50	6	113.33	114.00	1	9,545	0.01%
2022/07/25	0.1	110.50	0	0.00	112.50	0.1	9,366	0.00%
2022/07/22	0	0.00	1	105.50	104.50	-1	9,081	-0.01%
2022/07/21	0	0.00	0.1	105.50	105.50	-0.1	9,142	0.00%
2022/07/20	12.1	107.60	12	104.58	105.00	0.1	9,118	0.00%
2022/07/19	10	103.50	10	104.50	105.00	0	9,191	0.00%
2022/07/18	10	102.50	10	103.50	104.00	0	9,222	0.00%
2022/07/15	10	100.50	10	101.00	101.00	0	9,329	0.00%
2022/07/14	1	100.50	1	100.50	101.00	0	9,371	0.00%
2022/07/13	26	99.00	26	97.58	96.80	0	9,530	0.00%
2022/07/12	22	96.47	22	95.51	96.00	0	9,385	0.00%
2022/07/11	20	97.73	72	96.82	98.40	-52	9,361	-0.56%
2022/07/08	1	92.90	1	93.40	96.10	0	9,174	0.00%
2022/07/07	5	82.54	1	81.20	87.40	4	9,072	0.04%
2022/07/06	1	83.00	2.1	83.23	82.60	-1.1	8,964	-0.01%
2022/07/05	0.1	85.50	0	0.00	87.20	0.1	9,052	0.00%
2022/07/04	0	0.00	10	84.83	85.30	-10	9,143	-0.11%
2022/07/01	0.1	89.70	6	89.22	86.90	-5.9	9,169	-0.06%
2022/06/30	0	0.00	1	93.10	93.10	-1	9,079	-0.01%
2022/06/29	0.2	97.60	0	0.00	97.10	0.2	9,182	0.00%
2022/06/27	1.1	100.18	1	99.30	99.90	0.1	10,427	0.00%
2022/06/22	0	0.00	1	92.50	92.60	-1	11,371	-0.01%
2022/06/21	6	97.20	1	98.10	98.10	5	11,436	0.04%
2022/06/20	5	99.00	0	0.00	98.00	5	11,817	0.04%
2022/06/16	20	107.25	21	107.64	103.50	-1	12,956	-0.01%
2022/06/13	10	103.25	0	0.00	106.00	10	13,810	0.07%
2022/06/09	11	104.95	1	106.50	105.00	10	14,408	0.07%
2022/06/08	11	107.50	0	0.00	107.50	11	14,810	0.07%
2022/06/07	11	105.95	13.1	107.69	108.00	-2.1	15,523	-0.01%
2022/06/06	10	111.50	0	0.00	111.00	10	15,767	0.06%
2022/06/02	1.1	113.38	6	113.08	112.00	-4.9	16,055	-0.03%
2022/06/01	3	113.67	1	114.00	112.50	2	16,225	0.01%
2022/05/31	7	113.50	5	113.50	113.00	2	16,439	0.01%
2022/05/30	1	113.50	2	114.75	114.50	-1	16,554	-0.01%
2022/05/27	23	115.28	15	115.27	113.50	8	16,680	0.05%
2022/05/26	6	118.42	11	118.64	117.00	-5	16,551	-0.03%
2022/05/25	4	115.38	15	117.50	118.00	-11	16,330	-0.07%
2022/05/24	11	113.95	7	115.50	109.00	4	16,110	0.02%
2022/05/23	3	111.17	5	111.00	112.00	-2	16,307	-0.01%
2022/05/20	30	111.17	26	110.40	109.50	4	16,605	0.02%
2022/05/19	6	108.33	6	108.67	111.00	0	16,725	0.00%
2022/05/18	12	108.83	19	108.79	109.00	-7	17,036	-0.04%
2022/05/17	5	105.50	0.1	105.50	105.00	4.9	17,376	0.03%
2022/05/16	11	106.73	1	105.00	104.50	10	17,465	0.06%
2022/05/13	10	103.75	10	104.50	105.00	0	17,601	0.00%
2022/05/12	0	0.00	12	102.25	102.00	-12	17,747	-0.07%
2022/05/11	7	104.00	0	0.00	103.50	7	18,072	0.04%
2022/05/10	0	0.00	5	102.50	105.50	-5	18,149	-0.03%
2022/05/09	1.1	101.18	11	101.77	101.00	-9.9	18,376	-0.05%
2022/05/05	1	108.00	4	108.00	108.00	-3	18,938	-0.02%
2022/05/04	7	106.36	3	106.00	105.00	4	19,012	0.02%
2022/05/03	11	106.50	7	105.79	106.00	4	19,277	0.02%
2022/04/29	15	105.33	3	106.33	104.50	12	19,729	0.06%
2022/04/28	8	103.31	8	103.56	103.50	0	20,507	0.00%
2022/04/27	11	100.32	21	102.81	104.00	-10	21,072	-0.05%
2022/04/26	10	107.40	10	106.10	103.00	0	21,428	0.00%
2022/04/25	1	105.00	2	104.25	105.00	-1	21,669	0.00%
2022/04/22	14	110.21	10	110.00	107.00	4	21,647	0.02%
2022/04/21	2	112.25	16.7	111.09	113.50	-14.7	21,616	-0.07%
2022/04/20	24	108.35	21	108.21	107.50	3	21,379	0.01%
2022/04/19	6	108.00	9	107.61	106.00	-3	21,257	-0.01%
2022/04/15	1.1	105.95	4	107.50	104.50	-2.9	20,972	-0.01%
2022/04/14	10	106.00	10	107.00	108.00	0	20,931	0.00%
2022/04/13	0.1	106.01	0	0.00	105.50	0.1	20,946	0.00%
2022/04/12	12.1	106.12	11	107.77	105.50	1.1	20,977	0.01%
2022/04/11	21.2	106.85	0	0.00	106.50	21.2	20,947	0.10%
2022/04/08	2	112.25	3	112.33	112.00	-1	20,789	0.00%
2022/04/07	2	114.50	13	114.31	111.00	-11	20,651	-0.05%
2022/04/06	1	113.00	0	0.00	113.00	1	20,526	0.00%
2022/04/01	5.2	114.98	0	0.00	114.50	5.2	20,440	0.03%
2022/03/31	16	119.38	6	119.33	116.50	10	20,269	0.05%
2022/03/30	46	121.39	45	122.06	117.00	1	19,995	0.01%
2022/03/29	20	118.50	26	117.98	116.50	-6	19,004	-0.03%
2022/03/28	45	116.83	45.2	117.21	119.00	-0.2	18,706	0.00%
2022/03/25	40.2	113.10	45	112.98	117.00	-4.8	18,350	-0.03%
2022/03/24	7	112.00	6	113.00	111.50	1	17,934	0.01%
2022/03/23	22	117.75	11	116.55	115.00	11	17,788	0.06%
2022/03/22	14	117.00	7	116.64	118.00	7	17,269	0.04%
2022/03/21	7	111.57	16	113.41	112.50	-9	16,587	-0.05%
2022/03/18	1	103.50	0	0.00	110.00	1	15,987	0.01%
2022/03/17	6	106.42	0	0.00	106.50	6	15,551	0.04%
2022/03/16	5	106.80	0	0.00	106.00	5	15,400	0.03%
2022/03/15	1	110.00	3	114.00	106.00	-2	15,788	-0.01%
2022/03/14	6	120.08	9	121.44	117.00	-3	15,461	-0.02%
2022/03/11	22	122.14	18	122.06	122.50	4	15,218	0.03%
2022/03/10	32	122.05	31	118.77	119.50	1	14,819	0.01%
2022/03/09	7	112.21	11	113.55	116.00	-4	14,134	-0.03%
2022/03/08	10	105.90	9	107.56	105.50	1	13,742	0.01%
2022/03/07	2	108.25	2	109.00	105.50	0	13,508	0.00%
2022/03/04	14	114.18	15	114.50	113.00	-1	13,440	-0.01%
2022/03/03	10	109.00	11	111.32	112.00	-1	13,288	-0.01%
2022/03/02	4	111.38	4	111.00	108.50	0	13,178	0.00%
2022/03/01	2	111.50	6	111.00	111.00	-4	13,077	-0.03%
2022/02/25	7	112.29	1	116.00	110.00	6	13,177	0.05%
2022/02/24	1	114.00	2	113.50	113.00	-1	13,279	-0.01%
2022/02/23	14	114.21	12	115.25	114.50	2	13,465	0.01%
2022/02/22	5	111.00	3	109.83	110.00	2	13,330	0.02%
2022/02/21	6	110.67	5	112.00	110.00	1	13,121	0.01%
2022/02/17	0	0.00	9	110.33	112.50	-9	12,625	-0.07%
2022/02/16	3	103.67	0	0.00	103.00	3	12,365	0.02%
2022/02/15	4	104.75	9	105.56	103.00	-5	12,811	-0.04%
2022/02/14	4	106.00	1	106.50	105.50	3	13,044	0.02%
2022/02/11	4	106.25	5	107.60	106.00	-1	13,289	-0.01%
2022/02/10	1	102.00	4	102.63	104.00	-3	13,683	-0.02%
2022/02/09	10	103.00	11	103.09	106.00	-1	13,551	-0.01%
2022/02/08	6	101.33	1	100.50	101.50	5	13,291	0.04%
2022/02/07	8	94.43	5	94.78	95.40	3	12,990	0.02%
2022/01/25	5	94.46	7	93.36	92.30	-2	12,853	-0.02%
2022/01/24	6	96.67	14	95.47	95.00	-8	12,721	-0.06%
2022/01/21	20.9	99.31	31	99.69	99.20	-10.1	12,384	-0.08%
2022/01/20	5.1	96.74	5	97.50	98.00	0.1	11,863	0.00%
2022/01/19	4	94.83	26.7	93.62	95.70	-22.7	11,540	-0.20%
2022/01/18	0	0.00	11	91.53	91.20	-11	11,474	-0.10%
2022/01/17	1	89.20	25	88.50	89.20	-24	11,991	-0.20%
2022/01/13	5	86.10	0	0.00	86.10	5	13,178	0.04%
2022/01/11	0	0.00	2	86.90	86.90	-2	13,280	-0.02%
2022/01/07	20	87.09	0	0.00	86.30	20	13,285	0.15%
2022/01/06	10	87.98	0	0.00	89.50	10	13,263	0.08%
2022/01/04	0	0.00	4	90.40	88.80	-4	13,290	-0.03%
2022/01/03	5	88.96	13	89.74	89.00	-8	13,260	-0.06%
2021/12/22	0	0.00	1	87.10	87.10	-1	14,289	-0.01%
2021/12/20	1	85.10	0	0.00	85.10	1	15,089	0.01%
2021/12/17	0	0.00	3	87.10	86.90	-3	15,701	-0.02%
2021/12/10	0	0.00	10	87.80	87.80	-10	16,987	-0.06%
2021/12/09	45	90.97	22	92.16	88.70	23	16,870	0.14%
2021/12/08	5	89.10	6	88.92	89.30	-1	16,151	-0.01%
2021/12/02	0	0.00	2	86.60	86.00	-2	16,447	-0.01%
2021/12/01	7	89.53	7	88.46	88.50	0	16,551	0.00%
2021/11/30	1	87.90	2	88.30	88.40	-1	16,673	-0.01%
2021/11/26	1	84.60	3	85.10	85.40	-2	16,819	-0.01%
2021/11/25	2	86.35	6	87.00	85.80	-4	16,717	-0.02%
2021/11/24	12	88.81	6.3	88.23	87.30	5.7	16,584	0.03%
2021/11/23	13	90.10	13	90.05	89.50	0	16,358	0.00%
2021/11/22	19	89.02	9	88.30	88.40	10	15,994	0.06%
2021/11/19	3	87.73	24.2	86.64	87.60	-21.2	15,509	-0.14%
2021/11/18	1	84.30	1	84.30	83.50	0	15,085	0.00%
2021/11/17	3	82.40	0	0.00	82.50	3	14,939	0.02%
2021/11/16	2	81.55	10	82.10	82.00	-8	14,907	-0.05%
2021/11/15	1.4	81.47	6	81.28	81.20	-4.6	14,880	-0.03%
2021/11/12	33.2	83.10	24	82.20	81.50	9.2	14,743	0.06%
2021/11/11	18.1	89.69	18	90.26	89.40	0.1	14,245	0.00%
2021/11/10	15	87.73	9	87.42	88.40	6	14,017	0.04%
2021/11/09	18	86.29	25	86.15	87.50	-7	13,647	-0.05%
2021/11/08	0	0.00	1	80.40	80.40	-1	12,955	-0.01%
2021/11/04	1	80.20	2	80.70	80.10	-1	13,254	-0.01%
2021/11/03	1	81.20	1	79.90	81.30	0	13,560	0.00%
2021/11/02	2	80.00	16	83.39	80.20	-14	13,624	-0.10%
2021/11/01	3	82.87	2	82.50	82.20	1	13,410	0.01%
2021/10/29	6	82.08	3	82.13	82.90	3	13,341	0.02%
2021/10/28	4	82.40	7	81.93	81.00	-3	13,297	-0.02%
2021/10/27	38	81.28	33.1	81.35	82.10	4.9	13,022	0.04%
2021/10/26	21	81.64	11	81.73	82.10	10	12,753	0.08%
2021/10/25	20	84.33	26	84.99	84.30	-6	12,388	-0.05%
2021/10/22	40	83.61	39.1	83.28	85.00	0.9	11,636	0.01%
2021/10/21	6	78.07	5	78.02	77.30	1	10,514	0.01%
2021/10/20	3	75.47	2	75.50	75.50	1	10,320	0.01%
2021/10/19	7.1	74.85	8	75.06	75.60	-0.9	10,344	-0.01%
2021/10/18	2	72.50	3	73.03	73.10	-1	10,344	-0.01%
2021/10/15	1	72.70	0	0.00	72.90	1	10,439	0.01%
2021/10/14	2	71.60	0	0.00	71.40	2	10,632	0.02%
2021/10/13	1	74.80	2	72.80	71.80	-1	10,700	-0.01%
2021/10/12	1	75.00	1	73.00	73.00	0	10,765	0.00%
2021/10/08	2	75.60	2	76.10	75.90	0	10,816	0.00%
2021/10/07	2	75.50	1	76.00	76.50	1	10,886	0.01%
2021/10/05	0	75.10	0	0.00	75.60	0	11,232	0.00%
2021/10/04	5	75.50	5.3	73.67	73.60	-0.3	11,267	0.00%
2021/10/01	2	74.85	0	0.00	73.60	2	11,609	0.02%
2021/09/30	3	78.87	3	78.47	79.20	0	11,868	0.00%
2021/09/29	2.1	79.46	0	0.00	79.00	2.1	11,895	0.02%
2021/09/28	8	80.70	4	80.10	79.80	4	11,976	0.03%
2021/09/27	10	83.78	1.1	84.68	84.30	9	11,730	0.08%
2021/09/24	11	83.91	11.6	83.04	83.70	-0.6	11,591	-0.01%
2021/09/23	5	81.64	9.3	81.86	83.30	-4.3	11,156	-0.04%
2021/09/22	11	79.22	17.2	79.07	79.80	-6.2	10,860	-0.06%
2021/09/17	7	77.94	6	78.00	78.80	1	10,794	0.01%
2021/09/16	2	75.80	2	76.00	76.30	0	10,785	0.00%
2021/09/10	2	75.60	1	75.50	75.30	1	13,771	0.01%
2021/09/09	3	74.20	0	0.00	75.10	3	14,436	0.02%
2021/09/08	1	73.50	3	74.57	73.50	-2	14,454	-0.01%
2021/09/07	6	76.58	10	77.00	76.60	-4	14,388	-0.03%
2021/09/06	2	75.60	2	76.20	76.40	0	14,153	0.00%
2021/09/03	1	76.00	3	76.00	75.30	-2	14,045	-0.01%
2021/09/02	7	74.11	2	74.65	74.90	5	14,085	0.04%
2021/09/01	0	0.00	42	72.21	73.10	-42	14,587	-0.29%
2021/08/31	1	69.40	0	0.00	69.50	1	15,460	0.01%
2021/08/25	0	0.00	1	70.10	70.50	-1	16,004	-0.01%
2021/08/23	2	71.75	2	72.20	72.40	0	16,291	0.00%
2021/08/17	5	69.30	10	68.00	67.80	-5	16,693	-0.03%
2021/08/16	2	68.10	2	68.20	69.50	0	16,721	0.00%
2021/08/13	10	71.10	1	71.00	71.00	9	16,674	0.05%
2021/08/11	10	72.10	4	72.30	72.30	6	16,658	0.04%
2021/08/10	15	73.48	9	72.51	73.00	6	16,637	0.04%
2021/08/09	35	78.73	12	77.41	76.80	23	16,444	0.14%
2021/08/06	3	78.57	2	78.05	79.40	1	16,208	0.01%
2021/08/05	12	76.39	2	76.55	76.80	10	16,215	0.06%
2021/08/04	8	78.06	5	78.40	77.80	3	16,376	0.02%
2021/08/03	0	0.00	1	77.70	77.70	-1	16,493	-0.01%
2021/07/29	3	74.77	2	74.90	74.90	1	16,839	0.01%
2021/07/26	1	76.00	2	75.60	75.60	-1	17,193	-0.01%
2021/07/21	2.2	75.61	0	0.00	74.60	2.2	17,580	0.01%
2021/07/20	0	0.00	3	74.37	75.30	-3	17,663	-0.02%
2021/07/19	2.1	77.91	0	0.00	77.70	2.1	17,492	0.01%
2021/07/16	0	0.00	1	78.80	79.30	-1	17,445	-0.01%
2021/07/15	3.5	79.09	4	79.20	79.10	-0.5	17,289	0.00%
2021/07/14	1	80.50	6	80.60	80.50	-5	17,237	-0.03%
2021/07/13	1	81.10	3	80.93	79.80	-2	17,153	-0.01%
2021/07/12	3.1	79.51	10	79.98	79.00	-6.9	16,887	-0.04%
2021/07/09	4	80.38	1	82.40	80.40	3	16,634	0.02%
2021/07/08	63	83.19	57	82.75	82.70	6	16,545	0.04%
2021/07/07	57	81.10	65	81.21	82.10	-8	16,131	-0.05%
2021/07/05	39	80.03	12	80.38	79.00	27	15,786	0.17%
2021/07/02	9	78.96	23	78.49	78.70	-14	15,915	-0.09%
2021/07/01	51	81.37	52.5	79.54	79.50	-1.5	15,787	-0.01%
2021/06/30	14.5	81.72	16	80.26	80.70	-1.5	15,668	-0.01%
2021/06/29	3	82.03	3	80.37	81.00	0	15,594	0.00%
2021/06/28	19	81.19	26	81.47	81.10	-7	15,419	-0.05%
2021/06/25	17	80.70	23	82.36	80.70	-6	15,092	-0.04%
2021/06/24	25.2	83.22	4	82.78	82.30	21.2	14,843	0.14%
2021/06/23	1.1	80.78	3	81.67	82.00	-1.9	14,480	-0.01%
2021/06/22	46.4	83.97	50	83.57	82.00	-3.6	14,077	-0.03%
2021/06/21	104	78.40	117	77.62	82.00	-13	13,136	-0.10%	大買/大賣/
2021/06/18	123	75.32	124	75.88	77.20	-1	12,122	-0.01%	大買/大賣/
2021/06/17	2	69.85	1	70.80	70.70	1	11,358	0.01%
2021/06/16	0	0.00	11	70.65	69.90	-11	11,289	-0.10%
2021/06/15	5	70.98	3	70.80	70.90	2	11,253	0.02%
2021/06/11	12	70.69	0	0.00	70.30	12	11,191	0.11%
2021/06/10	19	71.61	21	70.97	71.60	-2	11,122	-0.02%
2021/06/09	34	72.22	21	72.80	71.10	13	10,849	0.12%
2021/06/08	104	75.34	109	78.31	75.20	-5	10,195	-0.05%	大買/大賣/
2021/06/07	29.3	72.28	19	72.83	72.00	10.3	9,144	0.11%
2021/06/04	12	70.73	12	72.03	70.30	0	8,890	0.00%
2021/06/03	5	72.00	0	0.00	72.70	5	8,864	0.06%
2021/06/02	5	71.00	3	71.47	71.60	2	8,812	0.02%
2021/06/01	2.2	72.40	10	72.78	72.40	-7.8	8,693	-0.09%
2021/05/31	0	0.00	1	73.00	73.40	-1	8,592	-0.01%
2021/05/28	0	0.00	13	71.38	71.60	-13	8,360	-0.16%
2021/05/27	8	70.44	79.2	70.43	70.30	-71.2	8,232	-0.86%
2021/05/25	1.2	67.74	1	68.20	68.00	0.2	8,104	0.00%
2021/05/24	1	66.10	27	66.04	66.70	-26	7,970	-0.33%
2021/05/20	0	61.50	0	0.00	60.90	0	7,816	0.00%
2021/05/18	0	0.00	30	61.70	61.70	-30	7,774	-0.39%
2021/05/17	0	0.00	1	60.00	57.00	-1	7,724	-0.01%
2021/05/14	0	0.00	11	61.42	60.30	-11	7,623	-0.14%
2021/05/13	11	59.50	17	57.42	58.30	-6	7,523	-0.08%
2021/05/12	20	58.23	9	58.03	57.60	11	7,390	0.15%
2021/05/11	13	65.76	1	64.50	63.80	12	7,200	0.17%
2021/05/10	7	68.47	1	68.70	69.20	6	7,016	0.09%
2021/05/07	5	69.64	5	70.36	69.90	0	6,945	0.00%
2021/05/06	6.5	69.22	3	70.57	69.30	3.5	6,817	0.05%
2021/05/05	1	70.40	40	70.38	69.20	-39	6,649	-0.59%
2021/05/04	6	66.50	1	65.60	67.60	5	6,458	0.08%
2021/05/03	0	0.00	15	70.75	68.10	-15	6,366	-0.24%
2021/04/29	14	71.50	0	0.00	71.20	14	6,258	0.22%
2021/04/28	0	0.00	2	70.75	71.70	-2	6,246	-0.03%
2021/04/27	12	70.60	14	71.81	70.50	-2	6,318	-0.03%
2021/04/26	0	0.00	1	69.90	69.60	-1	6,166	-0.02%
2021/04/23	0	0.00	4	66.50	66.60	-4	6,249	-0.06%
2021/04/22	6	67.28	0	0.00	66.60	6	6,534	0.09%
2021/04/16	1	68.00	0	0.00	68.40	1	7,881	0.01%
2021/04/14	3	67.77	1	65.90	67.80	2	8,175	0.02%
2021/04/13	13	70.05	3	70.33	69.10	10	8,190	0.12%
2021/04/12	1	68.90	2	69.35	68.70	-1	8,233	-0.01%
2021/04/09	13	69.55	1	70.10	69.50	12	8,411	0.14%
2021/04/08	9	70.31	5	71.92	72.40	4	8,130	0.05%
2021/04/06	0	0.00	3	68.17	67.70	-3	7,634	-0.04%
2021/04/01	3	67.37	0	0.00	67.40	3	7,628	0.04%
2021/03/29	0	0.00	2	67.10	66.50	-2	7,363	-0.03%
2021/03/26	12	67.02	0	0.00	67.20	12	7,317	0.16%
2021/03/25	1	66.70	2	67.30	67.20	-1	7,256	-0.01%
2021/03/24	26	66.67	6	66.82	66.20	20	7,234	0.28%
2021/03/23	4	67.38	3	67.27	67.80	1	7,203	0.01%
2021/03/22	1	65.40	0	0.00	65.50	1	7,134	0.01%
2021/03/18	20	64.70	0	0.00	65.20	20	7,232	0.28%
2021/03/15	0	0.00	3	63.33	63.60	-3	7,609	-0.04%
2021/03/12	4	64.00	0	0.00	64.20	4	7,722	0.05%
2021/03/02	3	66.10	1	66.90	65.60	2	8,419	0.02%
2021/02/26	22	66.74	20	68.41	66.40	2	8,549	0.02%
2021/02/25	1	66.70	2	67.70	66.90	-1	8,558	-0.01%
2021/02/24	0	0.00	1	67.00	66.80	-1	8,717	-0.01%
2021/02/22	0	0.00	1	68.00	68.70	-1	9,584	-0.01%
2021/02/19	2	68.95	2	68.30	68.30	0	9,872	0.00%
2021/02/18	0	0.00	1	67.70	67.60	-1	10,254	-0.01%
2021/02/05	0	0.00	5	64.46	64.40	-5	11,866	-0.04%
2021/02/04	1	64.30	0	0.00	64.30	1	12,974	0.01%
2021/01/29	2	66.85	2	65.85	65.90	0	14,457	0.00%
2021/01/28	19	66.46	0	0.00	66.10	19	14,525	0.13%
2021/01/27	1	68.20	0	0.00	68.80	1	14,495	0.01%
2021/01/26	0	0.00	11	69.70	68.30	-11	14,520	-0.08%
2021/01/22	1	70.10	0	0.00	70.20	1	14,602	0.01%
2021/01/21	1	71.50	1	70.70	69.30	0	14,671	0.00%
2021/01/20	23	69.74	2	69.25	68.20	21	14,673	0.14%
2021/01/19	4	73.60	3	73.50	72.90	1	14,604	0.01%
2021/01/18	27	73.79	18	74.81	73.50	9	14,768	0.06%
2021/01/15	13	73.44	6	74.33	74.70	7	14,622	0.05%
2021/01/14	9	74.09	27	73.73	75.50	-18	14,387	-0.13%
2021/01/13	31	70.97	15	69.56	71.00	16	13,677	0.12%
2021/01/12	10	68.41	15	68.78	68.10	-5	13,374	-0.04%
2021/01/11	1	67.00	0	0.00	67.00	1	13,214	0.01%
2021/01/08	27	67.20	8	67.69	67.90	19	13,389	0.14%
2021/01/07	0	0.00	2	65.40	65.40	-2	13,648	-0.01%
2021/01/06	5	66.08	6	66.40	64.30	-1	14,153	-0.01%
2021/01/05	4	65.48	3	65.70	65.70	1	14,123	0.01%
2021/01/04	5	65.54	3	67.23	67.50	2	14,245	0.01%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/30	4	66.33	0	0.00	66.50	4	14,273	0.03%
2020/12/29	1	67.10	0	0.00	67.00	1	14,523	0.01%
2020/12/28	1	67.50	1	67.70	66.80	0	14,671	0.00%
2020/12/24	2	68.45	1	68.60	68.60	1	15,244	0.01%
2020/12/23	0	0.00	2	66.90	67.60	-2	15,581	-0.01%
2020/12/22	3	67.50	0	0.00	66.10	3	16,127	0.02%
2020/12/17	0	0.00	1	67.30	68.10	-1	17,866	-0.01%
2020/12/16	3	67.03	0	0.00	67.10	3	18,054	0.02%
2020/12/15	10	67.20	0	0.00	67.10	10	18,176	0.06%
2020/12/14	0	0.00	2	69.80	69.40	-2	18,524	-0.01%
2020/12/11	3	69.00	0	0.00	69.00	3	18,674	0.02%
2020/12/10	15	69.10	5	69.49	69.00	10	18,797	0.05%
2020/12/09	0	0.00	2	71.40	71.40	-2	18,740	-0.01%
2020/12/08	3	72.63	0	0.00	72.70	3	18,731	0.02%
2020/12/07	2	72.00	0	0.00	70.70	2	18,804	0.01%
2020/12/04	1	71.00	0	0.00	71.00	1	18,833	0.01%
2020/12/03	13	71.49	0	0.00	71.90	13	19,037	0.07%
2020/12/02	3	73.87	16	72.94	72.20	-13	19,184	-0.07%
2020/12/01	15	72.53	10	73.50	72.50	5	19,539	0.03%
2020/11/27	8	74.08	6	74.80	75.00	2	20,117	0.01%
2020/11/26	22	74.28	14	74.82	74.80	8	20,501	0.04%
2020/11/25	1	74.40	16	76.19	74.90	-15	21,382	-0.07%
2020/11/24	6	76.53	2	76.75	76.50	4	21,732	0.02%
2020/11/23	6	76.73	3	76.63	77.20	3	22,195	0.01%
2020/11/20	33	77.90	14	78.73	76.50	19	22,460	0.08%
2020/11/19	32	76.56	24	76.79	77.00	8	22,771	0.04%
2020/11/18	3	75.47	2	75.85	75.60	1	23,466	0.00%
2020/11/17	1	75.00	8	75.71	73.90	-7	24,136	-0.03%
2020/11/16	18	76.78	12	76.79	77.30	6	25,310	0.02%
2020/11/13	20	75.49	17	76.03	74.90	3	25,493	0.01%
2020/11/12	23	75.85	34	74.35	77.00	-11	24,786	-0.04%
2020/11/11	4	70.45	7	70.21	70.00	-3	24,383	-0.01%
2020/11/10	29	72.14	24	72.39	71.80	5	25,039	0.02%
2020/11/09	13	71.33	10	72.84	71.70	3	25,864	0.01%
2020/11/06	4	70.65	1	70.00	68.00	3	26,161	0.01%
2020/11/05	0	0.00	3	69.33	69.00	-3	26,226	-0.01%
2020/11/04	0	0.00	5	67.38	68.40	-5	26,856	-0.02%
2020/11/02	1	66.10	0	0.00	66.10	1	26,996	0.00%
2020/10/30	4	67.38	2	66.85	67.30	2	27,133	0.01%
2020/10/29	4	66.20	2	66.30	68.00	2	27,175	0.01%
2020/10/28	1	68.20	1	68.70	68.10	0	27,176	0.00%
2020/10/27	3	71.07	2	70.10	70.10	1	27,215	0.00%
2020/10/26	1	71.70	3	71.30	70.70	-2	27,195	-0.01%
2020/10/23	4	69.65	1	69.90	69.60	3	27,086	0.01%
2020/10/22	26	67.86	23	67.45	68.00	3	27,254	0.01%
2020/10/21	1	69.60	1	68.60	68.60	0	27,374	0.00%
2020/10/20	6	69.60	4	69.35	69.20	2	27,694	0.01%
2020/10/19	1	69.70	4	70.28	70.40	-3	28,158	-0.01%
2020/10/16	6	68.85	8	69.08	68.10	-2	28,794	-0.01%
2020/10/15	48	71.67	56	71.33	70.00	-8	29,137	-0.03%
2020/10/14	12	73.56	7	72.31	74.50	5	28,840	0.02%
2020/10/13	3	69.37	1	69.70	69.90	2	28,733	0.01%
2020/10/12	2	69.85	3	69.60	69.80	-1	29,228	0.00%
2020/10/08	4	68.68	10	68.20	68.00	-6	29,995	-0.02%
2020/10/06	1	67.70	0	0.00	68.40	1	30,579	0.00%
2020/10/05	3	67.80	0	0.00	68.00	3	31,163	0.01%
2020/09/29	3	65.30	0	0.00	66.40	3	31,472	0.01%
2020/09/28	2	65.25	3	65.40	65.00	-1	31,283	0.00%
2020/09/25	5	67.40	9	65.73	65.20	-4	31,030	-0.01%
2020/09/24	6	69.47	4	67.40	65.30	2	30,665	0.01%
2020/09/23	5	72.40	10	70.52	71.00	-5	30,315	-0.02%
2020/09/22	5	69.52	5	69.16	68.70	0	29,766	0.00%
2020/09/21	22	69.38	23	69.27	68.40	-1	29,502	0.00%
2020/09/18	5	68.58	0	0.00	67.30	5	29,308	0.02%
2020/09/17	1	67.80	11	67.74	67.60	-10	29,221	-0.03%
2020/09/16	4	66.30	27	66.14	66.40	-23	28,932	-0.08%
2020/09/15	19	65.89	1	65.10	65.30	18	28,897	0.06%
2020/09/14	0	0.00	3	64.73	64.60	-3	28,820	-0.01%
2020/09/11	2	62.65	3	62.80	62.50	-1	28,735	0.00%
2020/09/10	11	65.81	0	0.00	64.10	11	28,654	0.04%
2020/09/09	1	64.20	0	0.00	64.20	1	28,507	0.00%
2020/09/08	10	64.25	6	64.38	65.00	4	28,407	0.01%
2020/09/07	2	65.95	0	0.00	66.20	2	28,177	0.01%
2020/09/04	11	67.84	8	68.99	68.10	3	28,119	0.01%
2020/09/03	13	68.92	18	68.54	67.10	-5	27,748	-0.02%
2020/09/02	4	67.83	2	67.60	67.80	2	27,642	0.01%
2020/09/01	1	67.20	4	67.43	67.20	-3	27,412	-0.01%
2020/08/31	8	68.96	3	69.67	70.20	5	27,002	0.02%
2020/08/28	4	65.05	8	64.16	64.60	-4	26,195	-0.02%
2020/08/27	4	68.95	2	67.85	67.40	2	25,895	0.01%
2020/08/26	10	68.81	9	67.90	67.70	1	25,662	0.00%
2020/08/25	2	67.15	9	67.21	68.50	-7	25,463	-0.03%
2020/08/24	36	65.78	32.2	65.37	64.70	3.8	24,705	0.02%
2020/08/21	11	62.09	14	63.17	63.80	-3	24,012	-0.01%
2020/08/20	41	60.82	56	60.97	58.50	-15	23,083	-0.06%
2020/08/19	22	60.55	18	59.28	62.90	4	21,579	0.02%
2020/08/18	18	57.04	9	56.73	57.20	9	20,906	0.04%
2020/08/17	6	58.72	11	57.55	56.50	-5	20,757	-0.02%
2020/08/14	25	55.97	30	55.58	56.60	-5	20,204	-0.02%
2020/08/13	13	54.88	21	55.04	55.60	-8	19,182	-0.04%
2020/08/12	6	48.84	44	49.87	50.60	-38	18,005	-0.21%
2020/08/10	62	49.26	22	50.45	47.20	40	17,219	0.23%
2020/08/07	1	47.10	0	0.00	47.05	1	16,564	0.01%
2020/08/06	2	46.60	8	46.37	46.55	-6	16,500	-0.04%
2020/08/05	2	47.18	8	46.48	47.30	-6	16,438	-0.04%
2020/08/04	5	45.25	2	45.60	45.30	3	16,386	0.02%
2020/08/03	2	45.90	2	46.28	45.85	0	16,611	0.00%
2020/07/31	3	46.83	1	47.30	47.20	2	16,589	0.01%
2020/07/28	1	48.00	6	48.23	46.00	-5	16,880	-0.03%
2020/07/27	21	47.66	1	47.85	47.95	20	16,831	0.12%
2020/07/24	5	49.85	9	49.58	48.55	-4	16,843	-0.02%
2020/07/23	18	51.59	18	51.02	50.90	0	16,970	0.00%
2020/07/22	25	51.29	37	50.35	52.30	-12	16,677	-0.07%
2020/07/21	14	48.70	12	48.27	48.30	2	16,103	0.01%
2020/07/20	5	46.35	10	46.39	46.90	-5	15,716	-0.03%
2020/07/17	17	46.56	5	47.98	46.45	12	15,672	0.08%
2020/07/16	4	47.30	12	47.29	47.45	-8	15,488	-0.05%
2020/07/15	40	46.64	23	46.96	45.20	17	15,185	0.11%
2020/07/14	7	44.99	14	45.05	45.00	-7	14,389	-0.05%
2020/07/13	9	45.04	12	44.82	45.40	-3	14,459	-0.02%
2020/07/10	15	44.46	16	43.68	42.00	-1	14,131	-0.01%
2020/07/09	6	43.25	3	43.02	43.15	3	13,294	0.02%
2020/07/08	12	42.91	17	42.20	42.60	-5	12,977	-0.04%
2020/07/07	1	40.60	0	0.00	40.60	1	12,567	0.01%
2020/07/06	0	0.00	6	41.40	41.35	-6	12,500	-0.05%
2020/07/03	11	40.73	3	40.85	40.85	8	12,477	0.06%
2020/07/02	4	42.15	2	42.10	41.85	2	12,472	0.02%
2020/07/01	0	0.00	2	42.70	42.45	-2	12,266	-0.02%
2020/06/29	4	40.48	0	0.00	40.75	4	11,980	0.03%
2020/06/24	1	40.90	2	41.13	40.95	-1	11,969	-0.01%
2020/06/22	3	41.83	1	41.25	41.25	2	11,901	0.02%
2020/06/19	1	41.50	0	0.00	41.35	1	11,909	0.01%
2020/06/18	1	41.30	1	41.20	41.40	0	11,970	0.00%
2020/06/17	1	40.95	1	41.00	40.95	0	12,031	0.00%
2020/06/16	1	40.50	1	40.35	40.70	0	12,087	0.00%
2020/06/15	1	39.35	1	39.85	39.40	0	12,332	0.00%
2020/06/12	14	38.94	12	38.92	39.30	2	12,463	0.02%
2020/06/11	6	40.67	2	40.68	39.75	4	12,588	0.03%
2020/06/09	1	41.90	0	0.00	41.00	1	12,650	0.01%
2020/06/08	0	0.00	1	41.15	40.85	-1	12,472	-0.01%
2020/06/05	2	40.70	2	40.95	40.90	0	12,897	0.00%
2020/06/04	7	41.18	5	41.24	40.85	2	13,067	0.02%
2020/06/03	0	0.00	2	41.83	42.10	-2	13,037	-0.02%
2020/06/02	2	40.98	3	41.40	41.70	-1	12,930	-0.01%
2020/06/01	1	39.70	1	39.30	40.55	0	12,683	0.00%
2020/05/29	4	38.55	9	38.62	39.95	-5	12,475	-0.04%
2020/05/28	6	38.98	3	39.00	38.60	3	12,399	0.02%
2020/05/27	1	37.80	0	0.00	37.60	1	12,113	0.01%
2020/05/26	3	37.77	3	38.12	37.90	0	12,229	0.00%
2020/05/25	2	36.65	0	0.00	37.55	2	12,468	0.02%
2020/05/22	2	38.03	0	0.00	37.35	2	12,402	0.02%
2020/05/21	2	38.30	0	0.00	39.50	2	12,280	0.02%
2020/05/18	1	37.50	0	0.00	36.95	1	12,157	0.01%
2020/05/15	1	38.55	0	0.00	38.40	1	12,003	0.01%
2020/05/14	1	39.30	2	39.78	39.15	-1	11,890	-0.01%
2020/05/13	1	40.85	1	40.50	40.55	0	11,850	0.00%
2020/05/12	1	40.35	1	40.55	40.55	0	12,061	0.00%
2020/05/11	2	40.80	3	40.97	40.85	-1	12,049	-0.01%
2020/05/08	3	40.83	0	0.00	40.70	3	11,921	0.03%
2020/05/07	1	41.75	0	0.00	41.95	1	11,597	0.01%
2020/05/06	0	0.00	5	41.35	41.50	-5	11,546	-0.04%
2020/05/05	0	0.00	1	42.70	42.00	-1	11,485	-0.01%
2020/05/04	3	41.38	3	40.88	41.80	0	11,259	0.00%
2020/04/30	7	40.36	7	40.85	40.80	0	11,025	0.00%
2020/04/29	1	40.55	8	40.23	40.30	-7	10,904	-0.06%
2020/04/28	2	39.25	12	40.16	39.75	-10	10,784	-0.09%
2020/04/27	6	38.44	19	38.63	38.65	-13	10,366	-0.13%
2020/04/24	2	37.33	4	37.23	37.30	-2	10,092	-0.02%
2020/04/23	3	36.92	0	0.00	36.60	3	9,900	0.03%
2020/04/22	0	0.00	2	36.10	36.95	-2	9,717	-0.02%
2020/04/21	12	36.31	3	37.30	35.70	9	9,526	0.09%
2020/04/20	12	36.76	2	36.48	37.50	10	9,273	0.11%
2020/04/17	1	35.90	1	36.30	35.25	0	9,003	0.00%
2020/04/16	6	35.15	10	35.24	35.10	-4	8,806	-0.05%
2020/04/15	7	33.31	16	33.87	33.75	-9	8,357	-0.11%
2020/04/14	7	32.66	0	0.00	32.60	7	8,259	0.08%
2020/04/13	1	32.30	5	32.28	32.10	-4	8,284	-0.05%
2020/04/10	0	0.00	1	32.25	32.15	-1	8,352	-0.01%
2020/04/09	3	32.10	0	0.00	31.75	3	8,484	0.04%
2020/04/08	11	32.32	0	0.00	32.50	11	8,949	0.12%
2020/04/07	4	32.81	0	0.00	32.80	4	8,900	0.04%
2020/04/06	2	31.05	0	0.00	31.30	2	8,739	0.02%
2020/04/01	0	0.00	10	30.25	30.25	-10	8,689	-0.12%
2020/03/31	0	0.00	1	30.15	30.15	-1	8,806	-0.01%
2020/03/30	0	0.00	19	28.37	29.95	-19	8,808	-0.22%
2020/03/27	13	29.67	3	30.05	29.00	10	8,801	0.11%
2020/03/26	4	29.10	0	0.00	30.10	4	8,744	0.05%
2020/03/25	14	29.92	14	30.02	29.55	0	8,716	0.00%
2020/03/24	17	29.60	16	29.69	29.10	1	8,576	0.01%
2020/03/23	10	28.40	2	28.20	28.55	8	8,410	0.10%
2020/03/19	2	27.10	8	27.34	25.85	-6	8,513	-0.07%
2020/03/18	4	28.73	0	0.00	27.50	4	8,237	0.05%
2020/03/13	5	29.00	0	0.00	30.20	5	7,705	0.06%
2020/03/12	4	32.55	2	33.50	32.20	2	7,463	0.03%
2020/03/11	22	35.55	7	35.66	34.50	15	7,255	0.21%
2020/03/10	1	35.00	4	34.70	35.15	-3	6,764	-0.04%
2020/03/09	7	33.66	5	33.71	32.45	2	6,540	0.03%
2020/03/05	0	0.00	3	34.10	34.10	-3	6,383	-0.05%
2020/03/03	0	0.00	1	33.60	33.00	-1	6,295	-0.02%
2020/03/02	1	32.00	0	0.00	32.55	1	6,250	0.02%
2020/02/27	1	33.00	2	35.25	33.00	-1	6,202	-0.02%
2020/02/26	2	34.80	3	34.20	34.80	-1	6,050	-0.02%
2020/02/25	1	32.60	0	0.00	33.60	1	5,733	0.02%
2020/02/24	1	33.05	0	0.00	33.00	1	5,674	0.02%
2020/02/21	3	33.60	0	0.00	33.80	3	5,650	0.05%
2020/02/17	0	0.00	1	34.55	34.55	-1	5,624	-0.02%
2020/02/14	0	0.00	2	34.98	34.95	-2	5,613	-0.04%
2020/02/13	0	0.00	2	34.58	35.00	-2	5,576	-0.04%
2020/02/12	2	33.73	1	34.20	33.80	1	5,354	0.02%
2020/02/10	1	32.55	0	0.00	33.20	1	5,433	0.02%
2020/02/06	2	33.65	8	33.65	34.00	-6	5,502	-0.11%
2020/02/05	1	33.70	1	33.35	33.75	0	5,462	0.00%
2020/02/03	4	31.58	3	31.93	32.45	1	5,470	0.02%
2020/01/17	0	0.00	2	39.90	39.75	-2	5,642	-0.04%
2020/01/15	0	0.00	3	40.10	40.00	-3	5,982	-0.05%
2020/01/13	4	39.69	0	0.00	39.70	4	6,312	0.06%
2020/01/09	1	39.85	0	0.00	39.40	1	6,519	0.02%
2020/01/06	2	40.00	2	40.00	39.90	0	7,035	0.00%
2020/01/03	2	41.45	2	41.30	41.25	0	7,078	0.00%
2020/01/02	20	43.44	23	43.34	42.75	-3	7,238	-0.04%
2019/12/27	0	0.00	1	41.90	41.35	-1	7,669	-0.01%
2019/12/26	5.5	42.40	3	42.20	42.00	2.5	7,832	0.03%
2019/12/25	13	42.00	10	41.80	41.70	3	7,730	0.04%
2019/12/24	0	0.00	1	41.50	41.65	-1	7,883	-0.01%
2019/12/23	4	41.40	4	41.20	41.25	0	7,908	0.00%
2019/12/20	0	0.00	5	41.12	41.15	-5	7,907	-0.06%
2019/12/19	0	0.00	1	40.65	40.80	-1	7,920	-0.01%
2019/12/17	1	41.45	13	40.85	40.50	-12	8,126	-0.15%
2019/12/16	1	40.65	4	40.94	41.00	-3	8,033	-0.04%
2019/12/13	0	0.00	3	39.00	39.20	-3	7,981	-0.04%
2019/12/12	1	40.30	1	39.90	39.90	0	8,314	0.00%
2019/12/09	2	40.20	0	0.00	40.30	2	8,590	0.02%
2019/12/06	1	39.90	0	0.00	39.95	1	8,664	0.01%
2019/12/05	4	39.63	0	0.00	39.40	4	8,762	0.05%
2019/12/04	1	38.80	0	0.00	39.10	1	9,005	0.01%
2019/12/02	3	38.67	1	38.70	39.00	2	9,258	0.02%
2019/11/29	3	40.15	0	0.00	39.65	3	9,350	0.03%
2019/11/26	3	40.37	0	0.00	39.95	3	9,948	0.03%
2019/11/25	3	40.25	0	0.00	40.05	3	10,174	0.03%
2019/11/20	1	40.10	0	0.00	40.15	1	10,987	0.01%
2019/11/18	2	40.75	1	40.95	40.50	1	12,219	0.01%
2019/11/15	1	41.25	0	0.00	40.95	1	12,525	0.01%
2019/11/14	1	40.00	0	0.00	40.10	1	12,677	0.01%
2019/11/11	3	40.93	1	40.45	40.40	2	13,830	0.01%
2019/11/08	4	41.28	1	41.45	41.55	3	14,430	0.02%
2019/11/06	1	42.80	1	43.20	42.00	0	15,631	0.00%
2019/11/05	4	42.55	5	42.36	42.75	-1	15,919	-0.01%
2019/11/04	1	41.75	0	0.00	41.75	1	16,127	0.01%
2019/10/31	1	41.75	0	0.00	41.70	1	16,596	0.01%
2019/10/29	2	43.03	4	42.20	41.95	-2	17,608	-0.01%
2019/10/28	1	43.35	0	0.00	43.10	1	18,339	0.01%
2019/10/25	23	44.25	22	44.00	43.35	1	18,774	0.01%
2019/10/24	0	0.00	4	43.36	44.10	-4	18,821	-0.02%
2019/10/23	28	44.00	27	44.12	43.00	1	19,290	0.01%
2019/10/22	13	43.98	15	43.87	43.70	-2	20,332	-0.01%
2019/10/21	1	43.55	3	43.27	43.15	-2	20,961	-0.01%
2019/10/18	5	43.56	11	43.33	43.30	-6	21,070	-0.03%
2019/10/17	8	43.23	9	43.08	43.05	-1	21,110	0.00%
2019/10/16	6	43.10	6	43.28	42.75	0	21,209	0.00%
2019/10/15	2	43.68	6	43.28	42.65	-4	21,148	-0.02%
2019/10/14	10	43.30	10	43.54	42.90	0	21,185	0.00%
2019/10/09	5	42.55	11	42.68	42.65	-6	21,276	-0.03%
2019/10/08	5	43.22	1	43.40	42.40	4	21,402	0.02%
2019/10/07	22	43.63	16	43.57	42.45	6	21,383	0.03%
2019/10/04	5	41.90	1	41.50	41.85	4	20,979	0.02%
2019/10/03	6	40.73	15	41.54	41.90	-9	21,015	-0.04%
2019/10/02	5	40.88	9	40.77	41.10	-4	21,005	-0.02%
2019/10/01	2	38.90	0	0.00	39.00	2	21,123	0.01%
2019/09/27	3	37.98	8	37.99	38.00	-5	21,298	-0.02%
2019/09/26	0	0.00	2	39.53	39.40	-2	21,422	-0.01%
2019/09/25	3	40.58	0	0.00	40.55	3	21,920	0.01%
2019/09/24	3	41.65	0	0.00	41.10	3	22,596	0.01%
2019/09/23	1	41.50	0	0.00	41.45	1	22,695	0.00%
2019/09/20	3	41.60	19	41.43	41.45	-16	22,956	-0.07%
2019/09/19	2	40.75	2	40.90	40.80	0	23,402	0.00%
2019/09/18	6	40.90	0	0.00	40.85	6	23,695	0.03%
2019/09/17	10	41.07	13	40.97	40.70	-3	23,761	-0.01%
2019/09/16	1	42.55	1	42.95	42.55	0	23,913	0.00%
2019/09/12	5	43.16	4	43.05	42.85	1	24,520	0.00%
2019/09/10	4	42.10	3	42.18	42.00	1	25,918	0.00%
2019/09/09	3	43.27	0	0.00	42.65	3	25,965	0.01%
2019/09/06	7	43.34	1	43.05	43.25	6	25,997	0.02%
2019/09/05	4	42.44	0	0.00	42.30	4	25,903	0.02%
2019/09/04	0	0.00	2	41.80	42.15	-2	25,949	-0.01%
2019/09/03	3	41.47	0	0.00	41.30	3	26,333	0.01%
2019/09/02	4	41.88	2	42.30	42.45	2	26,674	0.01%
2019/08/30	9	42.57	4.2	42.25	42.20	4.8	26,552	0.02%
2019/08/29	3	43.10	10	42.95	43.05	-7	26,357	-0.03%
2019/08/28	4	43.43	5	43.23	42.90	-1	26,289	0.00%
2019/08/27	36	44.79	22	44.79	43.70	14	26,151	0.05%
2019/08/26	1	43.95	1	43.80	44.00	0	26,124	0.00%
2019/08/23	5	45.23	5	45.21	44.90	0	26,066	0.00%
2019/08/22	41	45.48	50	45.69	44.85	-9	25,859	-0.03%
2019/08/21	1	43.00	3	43.88	44.55	-2	25,391	-0.01%
2019/08/20	30	44.19	29	44.19	42.80	1	25,310	0.00%
2019/08/19	7	44.05	6	43.70	43.55	1	25,354	0.00%
2019/08/16	3	43.40	4	43.76	43.45	-1	25,543	0.00%
2019/08/15	22	43.08	26	42.83	42.90	-4	25,530	-0.02%
2019/08/14	65	44.22	69	44.47	43.75	-4	25,824	-0.02%
2019/08/13	89	43.52	93	43.32	43.70	-4	25,797	-0.02%
2019/08/12	17	42.87	7	42.74	42.40	10	25,834	0.04%
2019/08/08	28	41.61	19	41.54	42.30	9	25,657	0.04%
2019/08/07	12	39.85	5	39.65	39.20	7	25,226	0.03%
2019/08/06	3	38.22	2	38.58	39.05	1	25,345	0.00%
2019/08/05	1	38.80	0	0.00	38.90	1	25,307	0.00%
2019/08/02	5	39.39	4	39.40	39.10	1	25,515	0.00%
2019/08/01	1	39.90	0	0.00	40.80	1	25,667	0.00%
2019/07/31	5	40.73	10	40.55	40.60	-5	25,540	-0.02%
2019/07/30	11	42.29	12	42.22	40.95	-1	25,754	0.00%
2019/07/29	53	46.24	57	46.24	45.45	-4	25,319	-0.02%
2019/07/26	2	45.43	8	45.49	45.30	-6	25,442	-0.02%
2019/07/25	37	46.38	27	45.91	45.70	10	25,583	0.04%
2019/07/24	95	45.34	95.8	45.50	46.90	-0.8	25,527	0.00%
2019/07/23	25	43.64	44	43.51	43.20	-19	24,542	-0.08%
2019/07/19	0	0.00	1	41.00	40.25	-1	23,885	0.00%
2019/07/18	10	39.90	0	0.00	39.85	10	23,960	0.04%
2019/07/17	1	40.55	2	40.70	40.80	-1	24,172	0.00%
2019/07/16	1	42.00	1	41.30	41.05	0	24,273	0.00%
2019/07/15	3	41.77	2	41.80	41.90	1	25,003	0.00%
2019/07/12	2	41.80	2	41.33	41.00	0	25,090	0.00%
2019/07/11	5	41.40	4	41.31	41.45	1	25,498	0.00%
2019/07/10	1	40.70	1	40.55	40.80	0	25,661	0.00%
2019/07/05	6	41.61	6	41.43	40.55	0	26,878	0.00%
2019/07/04	0	0.00	2	40.95	41.15	-2	26,671	-0.01%
2019/07/03	7	41.28	1	42.50	41.00	6	26,902	0.02%
2019/07/02	0	0.00	2	42.78	42.80	-2	26,904	-0.01%
2019/07/01	16	41.40	28	41.96	42.25	-12	26,499	-0.05%
2019/06/28	1	38.70	3	38.65	38.45	-2	26,440	-0.01%
2019/06/27	2	38.88	1	38.60	38.50	1	26,382	0.00%
2019/06/26	1	36.80	1	38.75	38.95	0	26,184	0.00%
2019/06/25	3	39.33	4	38.53	38.10	-1	25,692	0.00%
2019/06/24	8	38.37	8	38.03	38.90	0	25,466	0.00%
2019/06/21	7	39.01	12	38.81	38.00	-5	25,449	-0.02%
2019/06/20	3	38.23	8	38.29	39.00	-5	25,223	-0.02%
2019/06/19	13	37.72	9	37.77	37.90	4	25,180	0.02%
2019/06/18	6	36.73	1	36.25	35.35	5	24,982	0.02%
2019/06/17	2	35.15	4	35.36	35.60	-2	24,647	-0.01%
2019/06/14	4	35.54	4	35.75	35.10	0	24,735	0.00%
2019/06/13	15	35.72	6	35.71	35.95	9	24,689	0.04%
2019/06/11	7	36.34	3	36.52	36.15	4	24,897	0.02%
2019/06/10	7	35.19	16	35.55	35.90	-9	24,438	-0.04%
2019/06/04	1	32.70	0	0.00	32.45	1	24,182	0.00%
2019/05/31	1	33.20	2	33.05	33.60	-1	24,420	0.00%
2019/05/30	2	32.60	0	0.00	32.55	2	24,453	0.01%
2019/05/29	3	31.80	3	31.62	32.30	0	24,765	0.00%
2019/05/28	6	33.04	8	32.83	32.60	-2	25,141	-0.01%
2019/05/27	5	31.70	8	32.16	32.50	-3	25,170	-0.01%
2019/05/24	31	33.73	33	33.63	32.20	-2	25,386	-0.01%
2019/05/23	9	32.48	9	32.53	32.95	0	25,066	0.00%
2019/05/22	3	35.20	11	34.48	34.25	-8	24,779	-0.03%
2019/05/21	83	34.52	65	34.31	35.60	18	24,518	0.07%
2019/05/20	10	34.85	17	34.98	34.35	-7	24,024	-0.03%
2019/05/17	13	37.11	8.5	37.38	36.00	4.5	23,691	0.02%
2019/05/16	3	40.08	0	0.00	39.70	3	23,149	0.01%
2019/05/15	13	42.68	6	42.15	41.95	7	22,880	0.03%
2019/05/14	5	40.67	7	40.99	42.50	-2	22,821	-0.01%
2019/05/13	3	41.40	0	0.00	40.10	3	22,711	0.01%
2019/05/10	5	40.28	2	40.25	40.80	3	22,735	0.01%
2019/05/09	10	41.03	8	41.38	40.00	2	22,433	0.01%
2019/05/08	8	42.55	4	42.85	42.65	4	21,888	0.02%
2019/05/07	5	45.55	10	44.54	42.85	-5	21,520	-0.02%
2019/05/06	1	44.05	6	44.13	44.40	-5	20,771	-0.02%
2019/05/03	55	44.21	58	44.33	44.05	-3	20,311	-0.01%
2019/05/02	9	42.97	11	42.55	42.85	-2	19,694	-0.01%
2019/04/30	19	41.97	38	41.37	42.80	-19	19,425	-0.10%
2019/04/29	18	38.91	20	39.08	40.00	-2	18,879	-0.01%
2019/04/26	4	39.53	4	40.03	39.80	0	18,621	0.00%
2019/04/25	9	40.54	7	40.48	41.20	2	18,384	0.01%
2019/04/24	6	40.90	9	41.27	40.70	-3	18,213	-0.02%
2019/04/23	24	40.92	7	39.96	40.30	17	17,968	0.09%
2019/04/22	4	41.25	5	41.99	41.75	-1	17,814	-0.01%
2019/04/19	36	42.96	17	42.20	42.00	19	17,647	0.11%
2019/04/18	1	42.50	8	42.93	42.80	-7	16,714	-0.04%
2019/04/17	6	43.45	5	43.11	43.25	1	16,338	0.01%
2019/04/16	4	41.09	17	41.30	41.50	-13	15,775	-0.08%
2019/04/15	25.5	41.41	26	41.72	42.90	-0.5	15,316	0.00%
2019/04/12	27	39.04	57	39.09	39.15	-30	14,558	-0.21%
2019/04/11	1	37.00	8	37.19	37.00	-7	13,796	-0.05%
2019/04/10	1	35.85	10	35.70	35.80	-9	13,578	-0.07%
2019/04/09	28	37.08	3	37.17	36.00	25	13,459	0.19%
2019/04/08	18	37.21	5	37.26	36.70	13	13,052	0.10%
2019/04/03	1	36.40	3	36.23	35.70	-2	12,792	-0.02%
2019/04/02	23	36.46	17	36.55	35.50	6	12,819	0.05%
2019/04/01	6	34.63	1	35.05	34.95	5	12,422	0.04%
2019/03/29	2	34.20	0	0.00	34.20	2	12,350	0.02%
2019/03/28	1	33.80	5	34.41	34.55	-4	12,263	-0.03%
2019/03/26	7	34.64	14	35.63	34.40	-7	12,030	-0.06%
2019/03/25	14	35.23	48	34.61	35.20	-34	11,929	-0.29%
2019/03/22	20	35.66	11	35.99	35.20	9	11,773	0.08%
2019/03/21	48	34.65	56	34.88	36.45	-8	11,187	-0.07%
2019/03/20	24	33.18	30	32.90	33.15	-6	10,221	-0.06%
2019/03/19	27	33.34	22	33.47	32.60	5	10,131	0.05%
2019/03/15	6	32.40	1	32.55	32.00	5	9,958	0.05%
2019/03/14	2	33.40	2	33.88	33.35	0	9,769	0.00%
2019/03/12	0	0.00	2	32.20	32.35	-2	9,430	-0.02%
2019/03/11	6	32.24	2	32.60	32.75	4	9,247	0.04%
2019/03/08	14	31.99	14	32.52	32.40	0	9,305	0.00%
2019/03/07	4	32.24	6	32.58	31.70	-2	9,212	-0.02%
2019/03/06	10	33.00	11	32.69	32.55	-1	9,038	-0.01%
2019/03/05	6	32.92	1	32.70	32.50	5	8,940	0.06%
2019/03/04	21	34.28	15	34.58	34.60	6	8,668	0.07%
2019/02/27	20	33.09	25	33.41	33.65	-5	8,208	-0.06%
2019/02/26	3	33.23	8	32.69	32.65	-5	7,623	-0.07%
2019/02/25	53	32.05	62	32.02	32.60	-9	7,160	-0.13%
2019/02/22	2	29.40	2	29.85	29.65	0	6,641	0.00%
2019/02/21	2	29.55	2	29.25	29.50	0	6,597	0.00%
2019/02/20	5	30.13	0	0.00	29.85	5	6,526	0.08%
2019/02/19	2	30.15	12	30.02	30.10	-10	6,514	-0.15%
2019/02/18	10	29.80	17	30.06	30.35	-7	6,402	-0.11%
2019/02/15	21	29.00	23	29.15	28.95	-2	6,161	-0.03%
2019/02/14	2	28.95	3	28.80	28.70	-1	6,005	-0.02%
2019/02/13	32	28.75	46	28.85	29.10	-14	5,835	-0.24%
2019/02/12	16	27.64	29	27.86	27.70	-13	5,516	-0.24%
2019/02/11	11	26.57	5	26.55	26.95	6	5,120	0.12%
2019/01/30	3	25.63	7	25.54	25.05	-4	4,825	-0.08%
2019/01/29	1	25.10	0	0.00	24.95	1	4,714	0.02%
2019/01/28	3	24.82	4	25.00	24.80	-1	4,675	-0.02%
2019/01/24	0	0.00	7	25.37	25.40	-7	4,551	-0.15%
2019/01/23	0	0.00	3	25.25	25.35	-3	4,549	-0.07%
2019/01/22	4	25.70	4	25.65	25.20	0	4,570	0.00%
2019/01/21	7	25.47	7	25.91	26.10	0	4,428	0.00%
2019/01/15	7	25.86	2	25.80	25.70	5	4,331	0.12%
2019/01/14	43	26.83	44	27.07	26.20	-1	4,274	-0.02%
2019/01/11	8	25.83	4	25.86	26.40	4	4,041	0.10%
2019/01/08	0	0.00	2	25.88	25.75	-2	3,825	-0.05%
2019/01/03	10	25.30	0	0.00	24.95	10	3,699	0.27%
2019/01/02	13	25.59	2	25.65	25.65	11	3,744	0.29%
2018/12/28	0	0.00	10	25.00	25.25	-10	3,649	-0.27%
2018/12/26	2	24.65	0	0.00	24.65	2	3,569	0.06%
2018/12/25	3	25.88	2	25.10	25.50	1	3,481	0.03%
2018/12/24	23	26.03	21	26.07	26.30	2	3,306	0.06%
2018/12/22	6	24.78	5	24.88	25.15	1	3,061	0.03%
2018/12/21	0	0.00	1	24.10	24.10	-1	3,010	-0.03%
2018/12/20	1	23.40	0	0.00	23.45	1	3,039	0.03%
2018/12/17	2	25.05	3	25.08	24.75	-1	2,934	-0.03%
2018/12/14	0	0.00	2	24.30	25.10	-2	2,794	-0.07%
2018/12/12	0	0.00	2	24.35	24.25	-2	2,699	-0.07%
2018/12/11	2	24.40	0	0.00	24.10	2	2,677	0.07%
2018/12/10	4	24.25	0	0.00	24.55	4	2,628	0.15%
2018/12/05	2	24.05	1	23.90	24.50	1	2,391	0.04%
2018/12/04	0	0.00	2	24.60	24.35	-2	2,368	-0.08%
2018/11/30	3	23.00	3	23.25	23.25	0	2,190	0.00%
2018/11/29	1	22.65	0	0.00	22.65	1	2,087	0.05%
2018/11/28	5	22.56	2	22.55	22.50	3	2,059	0.15%
2018/11/19	1	22.85	0	0.00	22.80	1	2,428	0.04%
2018/11/16	1	21.75	1	22.30	21.90	0	2,370	0.00%
2018/11/07	1	21.40	7	21.34	21.40	-6	2,353	-0.25%
2018/11/06	0	0.00	4	21.05	21.00	-4	2,426	-0.16%
2018/10/30	3	20.90	3	20.65	20.60	0	2,544	0.00%
2018/10/24	1	21.10	0	0.00	21.05	1	2,603	0.04%
2018/10/22	0	0.00	15	21.45	21.50	-15	2,681	-0.56%
2018/10/19	0	0.00	20	21.23	21.20	-20	2,714	-0.74%
2018/10/17	1	22.35	0	0.00	22.35	1	2,703	0.04%
2018/10/11	8	23.08	5	23.00	22.95	3	2,724	0.11%
2018/10/09	4	25.70	0.6	25.80	25.45	3.4	2,708	0.13%
2018/10/05	1	26.50	0	0.00	26.50	1	2,617	0.04%
2018/10/02	3	28.25	5	28.15	27.95	-2	2,632	-0.08%
2018/10/01	10	27.92	10	27.87	28.05	0	2,591	0.00%
2018/09/28	0	0.00	1	27.25	27.25	-1	2,561	-0.04%
2018/09/27	1	26.80	0	0.00	26.75	1	2,543	0.04%
2018/09/20	1	27.75	0	0.00	27.75	1	2,410	0.04%
2018/09/17	0	0.00	2	28.25	28.25	-2	2,443	-0.08%
2018/09/14	3	28.45	3	28.35	28.40	0	2,452	0.00%
2018/09/12	0	0.00	3	27.65	27.60	-3	2,485	-0.12%
2018/09/11	0	0.00	2	27.65	27.60	-2	2,653	-0.08%
2018/09/10	0	0.00	2	27.55	27.05	-2	2,687	-0.07%
2018/09/07	2	28.30	0	0.00	27.70	2	2,691	0.07%
2018/09/06	0	0.00	1	28.60	28.25	-1	2,696	-0.04%
2018/09/03	28	29.42	25	29.41	28.60	3	2,875	0.10%
2018/08/31	0	0.00	2	29.00	29.25	-2	2,797	-0.07%
2018/08/30	2	28.45	0	0.00	28.60	2	2,678	0.07%
2018/08/29	5	28.30	3	28.33	28.40	2	2,701	0.07%
2018/08/28	3	27.65	0	0.00	28.00	3	2,668	0.11%
2018/08/27	0	0.00	1	27.50	27.50	-1	2,956	-0.03%
2018/08/21	2	26.95	0	0.00	27.05	2	3,187	0.06%
2018/08/20	0	0.00	1.4	27.38	26.90	-1.4	3,207	-0.04%
2018/08/17	2	27.55	0	0.00	27.45	2	3,245	0.06%
2018/08/14	4	27.58	0	0.00	27.55	4	3,246	0.12%
2018/08/13	1	28.00	0	0.00	27.70	1	3,268	0.03%
2018/08/10	4	29.13	3	29.00	29.15	1	3,206	0.03%
2018/08/09	4	28.68	0	0.00	28.80	4	3,120	0.13%
2018/08/01	1	29.55	1	29.45	29.30	0	3,200	0.00%
2018/07/30	1	28.40	1	28.35	28.50	0	3,174	0.00%
2018/07/27	9	29.18	0	0.00	29.00	9	3,150	0.29%
2018/07/06	3	26.90	0	0.00	27.00	3	2,981	0.10%
2018/07/04	7	27.72	0	0.00	27.60	7	2,968	0.24%
2018/07/03	2	28.00	0	0.00	27.60	2	2,968	0.07%
2018/06/28	2	28.30	0	0.00	28.20	2	2,964	0.07%
2018/06/27	1	28.85	0	0.00	28.65	1	3,023	0.03%
2018/06/26	2	28.80	0	0.00	29.00	2	3,000	0.07%
2018/06/25	3	29.60	0	0.00	29.50	3	2,989	0.10%
2018/06/20	24	30.62	24	30.77	29.60	0	2,984	0.00%
2018/06/19	13	29.87	12	30.10	30.20	1	2,875	0.03%
2018/06/14	0	0.00	2	30.60	30.60	-2	2,873	-0.07%
2018/06/13	3	30.75	52	30.82	30.50	-49	2,885	-1.70%
2018/06/12	4	31.28	1	31.55	31.35	3	2,876	0.10%
2018/06/11	2	31.10	1	31.10	31.20	1	2,812	0.04%
2018/06/08	13	32.08	17	31.95	31.65	-4	2,811	-0.14%
2018/06/07	4	31.05	9	31.08	31.35	-5	2,678	-0.19%
2018/06/05	3	31.42	3	31.10	31.20	0	2,628	0.00%
2018/06/04	13	32.23	7	31.78	31.65	6	2,549	0.24%
2018/06/01	53	30.23	0	0.00	30.30	53	2,257	2.35%
2018/05/30	2	28.50	0	0.00	28.90	2	2,151	0.09%
2018/05/25	5	29.55	6	29.50	29.50	-1	2,242	-0.04%
2018/05/24	10	29.00	0	0.00	29.10	10	2,234	0.45%
2018/05/23	0	0.00	2	29.00	28.85	-2	2,352	-0.09%
2018/05/21	0	0.00	1	29.15	29.15	-1	2,324	-0.04%
2018/05/18	0	0.00	1	28.25	28.30	-1	2,300	-0.04%
2018/05/10	0	0.00	1	28.65	28.50	-1	2,502	-0.04%
2018/05/07	6	27.98	3	28.00	28.00	3	2,537	0.12%
2018/05/02	1	27.05	0	0.00	27.05	1	2,866	0.03%
2018/04/19	0	0.00	1	28.00	28.00	-1	3,007	-0.03%
2018/04/18	2	27.50	0	0.00	27.35	2	3,051	0.07%
2018/04/17	2	27.70	0	0.00	27.70	2	3,112	0.06%
2018/04/12	4	28.63	0	0.00	28.60	4	3,375	0.12%
2018/04/11	2	28.80	0	0.00	28.80	2	3,421	0.06%
2018/04/10	5	28.90	0	0.00	28.90	5	3,501	0.14%
2018/04/09	5	29.01	0	0.00	28.85	5	3,713	0.13%
2018/03/30	6	30.43	5	30.10	29.90	1	4,279	0.02%
2018/03/28	1	29.20	0	0.00	29.00	1	4,469	0.02%
2018/03/26	1	28.80	1	29.00	29.10	0	4,586	0.00%
2018/03/23	2	29.00	0	0.00	29.00	2	4,671	0.04%
2018/03/22	3	31.15	3	30.50	30.30	0	4,828	0.00%
2018/03/20	0	0.00	1	30.40	30.20	-1	4,910	-0.02%
2018/03/16	3	30.95	5	30.73	30.25	-2	5,265	-0.04%
2018/03/15	5	30.79	3	30.70	30.80	2	5,355	0.04%
2018/03/13	0.1	30.05	0	0.00	30.20	0.1	5,568	0.00%
2018/03/12	0.1	29.70	0	0.00	29.80	0.1	5,707	0.00%
2018/03/09	3	30.30	3	30.00	29.80	0	5,995	0.00%
2018/03/08	0	29.60	0	0.00	29.70	0	6,287	0.00%
2018/03/06	3	30.05	3	29.90	29.90	0	7,139	0.00%
2018/03/02	0	0.00	1	29.65	29.70	-1	8,532	-0.01%
2018/03/01	1	30.00	0	0.00	30.05	1	9,335	0.01%
2018/02/26	2	29.50	3	29.52	29.25	-1	10,582	-0.01%
2018/02/23	14	29.29	8	29.69	29.70	6	11,142	0.05%
2018/02/21	0	0.00	8	27.85	28.10	-8	11,123	-0.07%
2018/02/12	5	27.00	2	26.90	26.90	3	11,121	0.03%
2018/02/06	1	28.00	0	0.00	27.00	1	11,193	0.01%
2018/02/01	3	30.68	0	0.00	30.55	3	11,193	0.03%
2018/01/31	6	31.16	18	30.52	30.95	-12	11,212	-0.11%
2018/01/30	2	30.40	0	0.00	30.20	2	11,213	0.02%
2018/01/29	30	31.18	43	31.06	30.90	-13	11,289	-0.12%
2018/01/26	8	31.84	38	31.79	31.60	-30	11,299	-0.27%
2018/01/25	16	31.34	47	31.36	31.00	-31	11,107	-0.28%
2018/01/24	5	30.60	5	30.80	30.85	0	11,031	0.00%
2018/01/23	5	30.20	16	30.61	30.65	-11	11,045	-0.10%
2018/01/22	10	30.30	2	30.35	30.25	8	11,088	0.07%
2018/01/18	10	30.68	5	30.30	30.30	5	11,552	0.04%
2018/01/17	10	30.70	10	30.60	30.60	0	11,573	0.00%
2018/01/16	10	31.08	24	31.03	30.95	-14	11,591	-0.12%
2018/01/15	20	30.98	22	31.00	31.00	-2	11,592	-0.02%
2018/01/12	10	30.65	10	30.73	30.65	0	11,600	0.00%
2018/01/11	21	29.97	20	29.90	29.90	1	11,760	0.01%
2018/01/10	21	30.75	13	30.41	30.20	8	11,766	0.07%
2018/01/09	29	31.23	47	31.43	31.30	-18	11,798	-0.15%
2018/01/08	38	31.69	50	31.12	31.00	-12	11,802	-0.10%
2018/01/05	18	32.39	20	32.52	32.30	-2	11,729	-0.02%
2018/01/04	15	32.47	5	32.20	32.20	10	11,692	0.09%
2018/01/03	100	33.36	55	33.67	32.55	45	11,661	0.39%
2018/01/02	5	32.55	14	33.00	33.50	-9	11,490	-0.08%