奇鋐 (3017)-華南永昌-淡水券商分點個股進出

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
649
漲跌
▼20
漲幅
-2.99%
成交量
5,807張
產業
上市電腦週邊類股
1391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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	1.1	660.88	2	651.49	649.00	-0.9	8,722	-0.01%
2024/11/25	1	666.00	0	0.00	669.00	1	8,729	0.01%
2024/11/22	1	657.00	1	658.00	652.00	0	8,787	0.00%
2024/11/21	1.1	650.05	1	669.00	650.00	0.1	8,794	0.00%
2024/11/20	2	665.50	1.6	668.75	666.00	0.4	8,739	0.00%
2024/11/19	3	648.67	2	651.50	648.00	1	8,678	0.01%
2024/11/18	1	638.12	1	651.00	638.00	0	8,666	0.00%
2024/11/15	0.1	649.82	0	653.00	648.00	0	8,686	0.00%
2024/11/14	3	685.67	3	679.00	685.00	0	8,603	0.00%
2024/11/13	0	662.00	0	0.00	661.00	0	8,548	0.00%
2024/11/12	2.1	667.56	1	681.99	661.00	1.1	8,600	0.01%
2024/11/11	2	685.51	1	683.03	687.00	1	8,679	0.01%
2024/11/08	1	687.99	1.1	685.96	687.00	-0.1	8,908	0.00%
2024/11/07	1	673.00	2	675.50	675.00	-1	8,928	-0.01%
2024/11/06	4	673.00	3.1	669.25	674.00	0.9	9,048	0.01%
2024/11/05	1.6	652.19	1	654.00	656.00	0.5	9,102	0.01%
2024/11/04	5	652.00	5.1	639.46	654.00	0	9,288	0.00%
2024/11/01	1	638.00	3	628.00	637.00	-2	9,354	-0.02%
2024/10/30	4	638.00	4.1	641.37	638.00	-0.1	9,452	0.00%
2024/10/29	0.2	626.16	0.1	629.00	626.00	0.1	9,442	0.00%
2024/10/28	0	659.00	0	0.00	648.00	0	9,479	0.00%
2024/10/25	0	0.00	1	660.00	664.00	-1	9,594	-0.01%
2024/10/24	5	657.60	0	0.00	656.00	5	9,717	0.05%
2024/10/23	0	0.00	0	686.00	686.00	0	9,716	0.00%
2024/10/22	2	683.00	2.1	679.12	683.00	-0.1	9,770	0.00%
2024/10/21	3.1	677.77	0	0.00	677.00	3.1	9,929	0.03%
2024/10/18	2	681.50	3	688.33	681.00	-1	9,928	-0.01%
2024/10/16	5	668.00	1.2	672.13	676.00	3.9	9,839	0.04%
2024/10/15	2.2	673.82	3.5	665.53	679.00	-1.3	9,765	-0.01%
2024/10/14	7	649.14	9.2	647.84	647.00	-2.2	9,618	-0.02%
2024/10/11	1	629.00	4.3	624.31	629.00	-3.3	9,518	-0.04%
2024/10/09	1	611.00	1	614.00	605.00	0	9,430	0.00%
2024/10/08	6	611.00	6	613.50	611.00	0	9,436	0.00%
2024/10/07	2	612.00	0.1	612.00	611.00	2	9,508	0.02%
2024/10/04	5	604.00	5.4	606.07	604.00	-0.4	9,569	0.00%
2024/10/01	6.2	585.00	6	599.50	585.00	0.2	9,538	0.00%
2024/09/30	6.2	603.87	2	597.06	590.00	4.2	9,546	0.04%
2024/09/27	8	624.12	9	617.78	624.00	-1	9,580	-0.01%
2024/09/26	8	619.37	7.2	614.21	617.00	0.9	9,521	0.01%
2024/09/25	2	576.58	2	594.50	581.00	0	9,391	0.00%
2024/09/23	8	568.63	8	574.25	569.00	0	9,638	0.00%
2024/09/20	1	575.00	1.3	563.31	558.00	-0.3	9,714	0.00%
2024/09/19	0	559.00	2	550.58	561.00	-2	9,725	-0.02%
2024/09/18	2.1	541.78	2	549.00	537.00	0.1	9,727	0.00%
2024/09/16	8	544.76	7	545.43	544.00	1	9,880	0.01%
2024/09/13	21	553.95	22	551.05	554.00	-1	10,038	-0.01%
2024/09/12	3	553.67	7.2	557.49	555.00	-4.2	10,162	-0.04%
2024/09/11	22	521.09	23	524.65	521.00	-1	10,131	-0.01%
2024/09/10	17.1	523.23	10	534.10	512.00	7.1	10,223	0.07%
2024/09/09	8	533.11	16	530.44	545.00	-8	10,223	-0.08%
2024/09/06	11	512.46	10	519.30	511.00	1	10,293	0.01%
2024/09/05	13.1	526.10	13	519.46	525.00	0.1	10,445	0.00%
2024/09/04	11.2	520.56	2	519.50	515.00	9.2	10,535	0.09%
2024/09/03	34	572.19	27	590.85	570.00	7	10,746	0.07%
2024/09/02	1.2	583.97	0	0.00	574.00	1.2	11,001	0.01%
2024/08/30	0.1	599.98	1	603.00	606.00	-0.9	11,077	-0.01%
2024/08/29	1.1	598.97	0	0.00	598.00	1.1	11,180	0.01%
2024/08/28	4	613.25	4	610.25	613.00	0	11,380	0.00%
2024/08/27	1.1	599.47	1	604.00	613.00	0.1	11,970	0.00%
2024/08/26	5	614.60	3.1	623.41	610.00	2	12,087	0.02%
2024/08/23	0.1	600.00	3	603.34	612.00	-3	12,207	-0.02%
2024/08/22	5.1	602.80	5	607.20	606.00	0.1	12,376	0.00%
2024/08/21	5	607.41	5	610.01	606.00	0	12,550	0.00%
2024/08/20	1	615.00	1	627.98	616.00	0	12,677	0.00%
2024/08/19	6	614.50	3	619.67	617.00	3	13,002	0.02%
2024/08/16	6	627.00	9	624.00	626.00	-3	13,020	-0.02%
2024/08/15	15	596.00	14	603.71	594.00	1	12,981	0.01%
2024/08/14	1	605.04	1	600.16	597.00	0	13,050	0.00%
2024/08/13	1.3	588.46	1	582.10	587.00	0.3	13,090	0.00%
2024/08/12	0	585.59	0	0.00	585.00	0	13,261	0.00%
2024/08/09	3	576.00	4	573.25	568.00	-1	13,265	-0.01%
2024/08/08	15	530.40	15	529.80	530.00	0	13,279	0.00%
2024/08/07	8.1	554.06	8	549.75	559.00	0.1	13,372	0.00%
2024/08/06	17	525.76	16	529.47	526.00	1	13,320	0.01%
2024/08/05	3	537.34	2	544.50	535.00	1	13,321	0.01%
2024/08/02	8.1	610.43	5	624.60	594.00	3.1	13,328	0.02%
2024/08/01	21	655.67	21	656.24	655.00	0	13,334	0.00%
2024/07/31	16.2	638.41	16	646.63	636.00	0.2	13,522	0.00%
2024/07/30	15	632.19	15	613.80	639.00	0	13,649	0.00%
2024/07/29	6.1	598.65	6	607.50	590.00	0.1	13,671	0.00%
2024/07/26	3.3	616.79	0	0.00	613.00	3.3	13,774	0.02%
2024/07/23	0	0.00	0.1	666.00	669.00	-0.1	13,851	0.00%
2024/07/22	12.3	645.34	12	658.00	634.00	0.3	14,176	0.00%
2024/07/19	6	684.68	5.2	687.90	687.00	0.8	14,317	0.01%
2024/07/18	1.8	665.15	0	0.00	675.00	1.8	14,376	0.01%
2024/07/17	7	694.16	6	704.00	690.00	1	14,464	0.01%
2024/07/16	5.2	691.72	5	694.00	691.00	0.2	14,676	0.00%
2024/07/15	4.2	699.02	3.1	701.31	702.00	1.1	15,026	0.01%
2024/07/12	3.1	707.35	1	703.00	709.00	2.1	15,342	0.01%
2024/07/11	4.3	712.21	5	718.20	714.00	-0.7	15,505	0.00%
2024/07/10	4	727.50	3	730.33	726.00	1	15,586	0.01%
2024/07/09	17.2	731.10	27	735.52	727.00	-9.8	15,715	-0.06%
2024/07/08	23.2	757.01	13	740.15	745.00	10.2	15,867	0.06%
2024/07/05	2.1	757.05	12.1	763.58	764.00	-10	15,903	-0.06%
2024/07/04	0	753.00	0	752.00	752.00	0	15,925	0.00%
2024/07/03	14.1	758.06	13	765.62	745.00	1.1	16,012	0.01%
2024/07/02	10	746.20	9	746.22	752.00	1	16,092	0.01%
2024/07/01	21	768.33	10.1	774.93	743.00	10.9	16,180	0.07%
2024/06/28	17	758.94	22.3	761.64	765.00	-5.3	16,184	-0.03%
2024/06/27	7.1	742.67	8.5	744.40	736.00	-1.4	16,099	-0.01%
2024/06/26	14	734.50	16.1	735.59	740.00	-2.1	16,067	-0.01%
2024/06/25	9.3	695.51	8.1	694.77	701.00	1.2	16,091	0.01%
2024/06/24	4	717.50	3	721.33	714.00	1	16,098	0.01%
2024/06/21	13	732.54	10	731.20	731.00	3	16,231	0.02%
2024/06/20	2	735.99	3.1	723.25	740.00	-1.1	16,114	-0.01%
2024/06/19	4.2	709.21	5.1	710.65	704.00	-0.9	16,068	-0.01%
2024/06/18	6.1	719.08	3	719.33	713.00	3.1	16,064	0.02%
2024/06/17	13	731.54	13	735.08	723.00	0	16,231	0.00%
2024/06/14	5	733.80	7	721.00	739.00	-2	16,351	-0.01%
2024/06/13	3	709.99	1.1	703.78	712.00	1.9	16,374	0.01%
2024/06/12	6	675.66	4	662.00	688.00	2	16,554	0.01%
2024/06/11	12	663.75	12.1	656.36	665.00	-0.1	16,612	0.00%
2024/06/07	2.2	643.11	3.1	634.30	620.00	-0.9	16,898	-0.01%
2024/06/06	7.1	671.97	6	668.50	660.00	1.1	16,971	0.01%
2024/06/05	9.1	693.77	9	702.11	685.00	0.1	16,966	0.00%
2024/06/04	12.1	718.91	12	719.83	721.00	0.1	17,070	0.00%
2024/06/03	7.2	745.52	5	769.00	736.00	2.2	17,277	0.01%
2024/05/31	17.1	771.34	18.2	763.93	769.00	-1.1	17,343	-0.01%
2024/05/30	9.2	791.65	10	794.30	781.00	-0.8	16,912	0.00%
2024/05/29	21	810.90	20	802.45	811.00	1	16,902	0.01%
2024/05/28	12.2	767.17	14	768.57	783.00	-1.8	16,938	-0.01%
2024/05/27	7	737.57	7	737.43	738.00	0	16,984	0.00%
2024/05/24	1	700.00	1	706.00	706.00	0	16,980	0.00%
2024/05/23	7	688.86	8.2	684.16	708.00	-1.2	16,910	-0.01%
2024/05/22	1	653.00	2	656.53	660.00	-1	16,711	-0.01%
2024/05/21	10	650.00	10	641.40	650.00	0	16,800	0.00%
2024/05/20	6.2	639.66	3	654.33	638.00	3.2	16,830	0.02%
2024/05/17	3	656.66	3	656.67	660.00	0	16,839	0.00%
2024/05/16	4	661.50	4.1	662.84	651.00	0	16,884	0.00%
2024/05/15	13	647.54	13.4	656.35	644.00	-0.4	16,784	0.00%
2024/05/14	13.1	641.66	13	627.77	645.00	0.1	16,719	0.00%
2024/05/13	2.2	636.11	1	630.00	626.00	1.2	16,823	0.01%
2024/05/10	1.1	646.68	2	641.50	638.00	-0.9	16,855	-0.01%
2024/05/09	6.1	654.64	7	659.56	654.00	-0.9	17,255	-0.01%
2024/05/08	5.1	668.72	3	666.00	663.00	2.1	17,262	0.01%
2024/05/07	1	663.00	1	667.00	674.00	0	17,568	0.00%
2024/05/06	13	678.92	13	675.54	662.00	0	17,471	0.00%
2024/05/03	20	661.25	20.2	661.63	662.00	-0.2	17,273	0.00%
2024/05/02	6.1	660.28	5	634.20	656.00	1.1	17,248	0.01%
2024/04/30	13	653.92	14.1	648.91	654.00	-1.1	17,183	-0.01%
2024/04/29	5.1	637.85	3	638.00	626.00	2.1	17,187	0.01%
2024/04/26	17	651.41	21	648.76	642.00	-4	17,374	-0.02%
2024/04/25	18.1	625.24	15.3	637.14	620.00	2.9	17,079	0.02%
2024/04/24	1	628.00	1	619.15	634.00	0	16,953	0.00%
2024/04/22	1.1	600.18	2	583.42	567.00	-0.9	16,992	-0.01%
2024/04/19	19.2	644.70	17.2	645.84	630.00	2	16,950	0.01%
2024/04/18	4	643.01	5	658.00	680.00	-1	16,936	-0.01%
2024/04/17	2	626.00	2	637.50	638.00	0	16,835	0.00%
2024/04/16	4	606.25	8.1	594.70	606.00	-4.1	16,828	-0.02%
2024/04/15	1	616.00	2	630.48	616.00	-1	16,832	-0.01%
2024/04/12	1	627.89	2.2	616.10	628.00	-1.1	16,897	-0.01%
2024/04/11	0	581.00	3	586.33	584.00	-3	16,653	-0.02%
2024/04/10	3	570.00	0	0.00	555.00	3	16,608	0.02%
2024/04/09	1	572.00	2	581.00	577.00	-1	16,586	-0.01%
2024/04/08	8	570.13	10.1	576.92	570.00	-2.1	16,528	-0.01%
2024/04/03	3	540.00	3.2	547.56	546.00	-0.2	16,589	0.00%
2024/04/02	2.2	540.36	1	535.00	533.00	1.2	16,497	0.01%
2024/04/01	6	557.33	7.5	560.00	554.00	-1.5	16,476	-0.01%
2024/03/29	12	546.25	11	538.56	546.00	1	16,382	0.01%
2024/03/28	8.1	538.65	7	517.29	542.00	1.1	16,272	0.01%
2024/03/27	9.2	535.15	7	535.14	534.00	2.2	16,176	0.01%
2024/03/26	10.3	548.02	6	554.33	541.00	4.3	16,093	0.03%
2024/03/25	5.1	585.61	5.1	584.47	583.00	0.1	15,929	0.00%
2024/03/22	4	589.75	4	588.25	589.00	0	15,868	0.00%
2024/03/21	0.1	576.29	3.2	586.19	585.00	-3.1	15,767	-0.02%
2024/03/20	6.1	569.63	7	575.14	567.00	-0.9	15,677	-0.01%
2024/03/19	17.3	591.96	13	570.46	569.00	4.3	15,465	0.03%
2024/03/18	1	617.00	1.1	613.55	623.00	-0.1	15,226	0.00%
2024/03/15	11	579.00	14.1	583.15	599.00	-3.1	15,013	-0.02%
2024/03/14	6.5	566.97	0	556.33	556.00	6.4	14,674	0.04%
2024/03/13	9	647.78	8	636.42	617.00	1	14,414	0.01%
2024/03/12	4.2	620.95	4.1	620.43	643.00	0.1	13,964	0.00%
2024/03/11	14	596.93	14	596.22	585.00	0	13,651	0.00%
2024/03/08	12	591.08	15.1	592.39	574.00	-3.1	13,426	-0.02%
2024/03/07	7.2	606.79	8.1	619.03	599.00	-1	13,269	-0.01%
2024/03/06	7	617.51	6	603.33	630.00	1	12,946	0.01%
2024/03/05	12	575.75	9	560.56	585.00	3	12,713	0.02%
2024/03/04	3	553.00	3	563.00	554.00	0	12,560	0.00%
2024/03/01	8	533.26	8.1	548.10	539.00	0	12,472	0.00%
2024/02/29	1	529.85	7	530.72	532.00	-6	12,399	-0.05%
2024/02/27	1	507.00	1	513.00	508.00	0	12,167	0.00%
2024/02/26	3	499.33	2	494.00	500.00	1	12,143	0.01%
2024/02/23	3.1	511.28	1	504.95	498.50	2.1	12,107	0.02%
2024/02/22	0	523.00	6.2	528.39	520.00	-6.2	12,045	-0.05%
2024/02/21	0	495.50	3	478.34	495.00	-3	12,019	-0.02%
2024/02/20	3	478.98	0	0.00	483.00	3	11,975	0.03%
2024/02/19	5.1	496.65	0	489.00	486.00	5	11,954	0.04%
2024/02/16	4.1	510.98	2.1	511.34	510.00	2	12,023	0.02%
2024/02/15	3	524.00	2.1	533.76	534.00	0.9	12,017	0.01%
2024/02/05	0.2	484.75	1	487.95	485.50	-0.8	11,947	-0.01%
2024/02/02	2	476.50	2	477.00	478.00	0	11,799	0.00%
2024/02/01	6	440.09	7	445.43	457.50	-1	11,601	-0.01%
2024/01/31	4	418.38	2	421.50	425.50	2	11,272	0.02%
2024/01/30	0	429.50	2	411.07	429.50	-2	11,110	-0.02%
2024/01/25	4	389.50	4	392.87	389.50	0	10,898	0.00%
2024/01/24	3	382.01	5	382.90	387.50	-2	10,774	-0.02%
2024/01/23	8	384.13	6	379.67	386.50	2	10,805	0.02%
2024/01/22	2	372.97	5	370.39	380.50	-3	10,603	-0.03%
2024/01/19	2	344.00	2	345.00	346.00	0	10,366	0.00%
2024/01/18	5	340.79	5	347.00	334.50	0	10,347	0.00%
2024/01/17	5.1	348.62	6	348.34	343.50	-0.9	10,285	-0.01%
2024/01/16	4	341.00	4	341.37	343.00	0	10,244	0.00%
2024/01/15	2	338.50	0.1	338.50	334.00	1.9	10,224	0.02%
2024/01/12	4	355.75	4	353.00	350.00	0	10,164	0.00%
2024/01/11	2	346.25	3.3	343.74	346.50	-1.3	9,909	-0.01%
2024/01/10	6	325.92	7.1	321.61	329.00	-1.1	9,844	-0.01%
2024/01/09	13	315.46	14.1	311.65	315.00	-1.1	9,708	-0.01%
2024/01/08	4.2	305.18	1.3	314.58	301.50	2.9	9,633	0.03%
2024/01/04	0.1	319.09	0	0.00	319.00	0.1	9,564	0.00%
2024/01/03	1	328.00	1	331.50	329.00	0	9,628	0.00%
2024/01/02	2	329.51	3	330.17	329.50	-1	9,615	-0.01%
2023/12/29	17	335.23	26.1	330.39	336.50	-9.1	9,631	-0.09%
2023/12/28	8	325.50	2	325.75	318.00	6	9,477	0.06%
2023/12/27	1	322.51	6.3	322.64	324.50	-5.3	9,478	-0.06%
2023/12/26	1	306.50	3	310.17	311.00	-2	9,542	-0.02%
2023/12/22	3.1	307.64	4	304.63	307.00	-0.9	9,954	-0.01%
2023/12/21	2	297.25	0	0.00	301.50	2	10,189	0.02%
2023/12/20	4	299.50	4	305.25	299.50	0	10,278	0.00%
2023/12/19	1	297.50	1	298.50	302.50	0	10,483	0.00%
2023/12/15	1	308.70	0	0.00	298.00	1	10,803	0.01%
2023/12/14	0	0.00	0	310.50	306.00	0	10,986	0.00%
2023/12/13	1	301.01	0	0.00	300.50	1	11,067	0.01%
2023/12/12	2.3	306.86	0	0.00	306.50	2.3	11,063	0.02%
2023/12/08	1	307.50	3	305.50	304.50	-2	11,191	-0.02%
2023/12/07	1	302.00	2	298.25	301.50	-1	11,204	-0.01%
2023/12/06	3	297.33	5	297.70	296.50	-2	11,269	-0.02%
2023/12/05	1	284.00	0	286.00	286.00	1	11,267	0.01%
2023/12/04	33.1	292.63	30	289.17	290.50	3.1	11,225	0.03%
2023/12/01	2	302.75	1	305.50	302.50	1	11,216	0.01%
2023/11/28	1	301.00	0	0.00	300.50	1	11,199	0.01%
2023/11/27	2.1	304.86	0	0.00	298.00	2.1	11,295	0.02%
2023/11/22	0.1	324.50	2	327.50	327.00	-2	11,240	-0.02%
2023/11/21	1	329.00	1.3	333.00	327.00	-0.3	11,394	0.00%
2023/11/20	0.3	328.28	5	327.60	329.50	-4.7	11,601	-0.04%
2023/11/17	2	316.75	13	320.23	318.00	-11	11,533	-0.10%
2023/11/16	5	313.00	3.1	314.61	316.00	1.9	11,591	0.02%
2023/11/15	17	321.88	9	333.17	313.50	8	11,587	0.07%
2023/11/14	42	325.49	37	324.84	325.00	5	11,556	0.04%
2023/11/13	1	314.50	1.2	316.65	318.50	-0.2	11,586	0.00%
2023/11/10	1	314.50	1	314.50	314.50	0	11,647	0.00%
2023/11/09	0	0.00	2	317.75	316.50	-2	11,745	-0.02%
2023/11/08	9	315.39	12	317.50	313.00	-3	11,836	-0.03%
2023/11/07	10	310.75	5	312.90	311.00	5	11,949	0.04%
2023/11/06	10	304.80	11	307.23	315.00	-1	12,182	-0.01%
2023/11/03	11	299.00	9	300.11	297.00	2	12,505	0.02%
2023/11/02	9	296.50	14	298.29	299.50	-5	12,747	-0.04%
2023/11/01	12	283.88	9	285.61	285.50	3	13,055	0.02%
2023/10/31	13	295.08	12.2	298.69	283.50	0.8	13,293	0.01%
2023/10/30	4	301.75	4	305.25	298.50	0	13,521	0.00%
2023/10/27	3	296.83	2	299.75	296.50	1	13,680	0.01%
2023/10/26	2.2	303.49	2	307.75	301.50	0.2	13,925	0.00%
2023/10/25	2	316.50	2	314.75	313.00	0	14,064	0.00%
2023/10/24	10	308.45	11	304.05	318.00	-1	14,224	-0.01%
2023/10/23	7	303.14	5	305.60	297.00	2	14,195	0.01%
2023/10/20	11.3	294.11	10	297.60	308.50	1.3	14,432	0.01%
2023/10/19	11	293.91	17	295.62	299.00	-6	14,621	-0.04%
2023/10/18	23.1	301.28	23	304.17	294.00	0.1	14,918	0.00%
2023/10/17	4	323.00	3	328.83	319.50	1	15,011	0.01%
2023/10/16	5.2	328.71	2	327.00	325.50	3.2	15,049	0.02%
2023/10/13	4.1	342.65	4	340.25	337.00	0.1	15,194	0.00%
2023/10/12	4	347.00	3.2	342.09	342.00	0.8	15,286	0.01%
2023/10/11	4.2	348.76	4	342.38	336.50	0.2	15,413	0.00%
2023/10/05	3	345.83	3	347.83	344.00	0	15,923	0.00%
2023/10/03	0	0.00	1	351.00	340.00	-1	15,965	-0.01%
2023/10/02	5	345.50	34.3	342.80	342.50	-29.3	16,091	-0.18%
2023/09/28	5	336.40	11.3	330.06	341.00	-6.3	16,017	-0.04%
2023/09/27	1.3	312.38	3	316.83	321.00	-1.7	15,898	-0.01%
2023/09/26	2	315.25	1	314.96	313.50	1	15,995	0.01%
2023/09/25	0	299.00	0	300.00	297.00	0	16,091	0.00%
2023/09/22	14	285.93	23	282.44	297.50	-9	16,369	-0.06%
2023/09/21	49	272.46	14	278.00	280.00	35	16,169	0.22%
2023/09/20	62	277.69	66	281.05	281.00	-4	16,119	-0.02%
2023/09/19	6	283.42	3	277.83	278.00	3	16,033	0.02%
2023/09/18	10	306.04	2.1	299.58	293.50	7.9	15,942	0.05%
2023/09/15	1	318.00	2	319.25	320.00	-1	15,953	-0.01%
2023/09/14	1	316.00	2	318.50	318.00	-1	16,122	-0.01%
2023/09/13	4.1	299.42	4	303.75	304.00	0.1	16,333	0.00%
2023/09/11	4.1	322.09	3	310.67	311.50	1.1	16,910	0.01%
2023/09/08	2	342.75	2	342.50	337.00	0	16,934	0.00%
2023/09/07	1	336.00	0	0.00	342.00	1	17,183	0.01%
2023/09/06	3	342.00	9	341.83	343.50	-6	17,207	-0.03%
2023/09/05	1	330.00	2	330.75	330.50	-1	17,309	-0.01%
2023/09/01	9.1	329.27	1	329.00	329.00	8.1	17,523	0.05%
2023/08/31	6	326.67	5	332.00	334.50	1	17,651	0.01%
2023/08/30	3	340.48	0	0.00	335.50	3	17,734	0.02%
2023/08/29	1	346.50	1	346.00	335.00	0	17,933	0.00%
2023/08/28	6	347.83	4	341.38	338.50	2	18,015	0.01%
2023/08/25	2.1	360.16	1	354.00	354.00	1.1	18,063	0.01%
2023/08/24	4	377.00	7	380.64	387.00	-3	17,950	-0.02%
2023/08/23	4	358.88	1	356.01	356.00	3	17,909	0.02%
2023/08/22	0	0.00	1	363.00	350.50	-1	18,218	-0.01%
2023/08/21	5	353.80	5	352.20	353.50	0	18,518	0.00%
2023/08/18	1	345.00	2	353.00	352.00	-1	18,472	-0.01%
2023/08/17	0	362.00	0	362.00	363.00	0	18,342	0.00%
2023/08/16	0	348.00	1	344.50	350.00	-1	18,270	-0.01%
2023/08/15	1	343.00	0.1	339.51	343.50	0.9	18,323	0.00%
2023/08/14	7	319.07	7	320.79	319.00	0	18,425	0.00%
2023/08/11	6	318.83	7	314.71	321.00	-1	18,409	-0.01%
2023/08/10	4.1	322.76	3	321.17	314.50	1.1	18,368	0.01%
2023/08/09	11	358.23	11	362.77	349.00	0	18,241	0.00%
2023/08/08	8	354.06	9.1	354.96	358.00	-1.1	17,976	-0.01%
2023/08/07	10	347.60	10	348.30	349.50	0	17,883	0.00%
2023/08/04	4.1	336.76	5	334.10	338.00	-0.9	17,657	-0.01%
2023/08/02	2	322.00	2	325.25	315.50	0	17,537	0.00%
2023/08/01	8	326.69	6	327.08	328.00	2	17,424	0.01%
2023/07/31	6	354.00	4.6	352.39	322.00	1.4	17,773	0.01%
2023/07/28	4	344.63	6	350.75	352.00	-2	17,986	-0.01%
2023/07/27	6	350.42	5	350.50	340.00	1	17,903	0.01%
2023/07/26	8	345.25	7	343.86	343.50	1	17,910	0.01%
2023/07/25	9.6	348.67	9	354.94	340.50	0.6	17,963	0.00%
2023/07/24	9	348.44	8	345.57	344.00	1	17,926	0.01%
2023/07/21	0	318.41	7	325.00	339.00	-7	17,679	-0.04%
2023/07/20	9	307.78	9	308.22	308.50	0	17,321	0.00%
2023/07/19	8	290.19	11	292.55	291.50	-3	17,096	-0.02%
2023/07/18	2	291.25	1	289.06	293.00	1	17,121	0.01%
2023/07/17	4	286.50	2.6	288.61	285.00	1.4	17,009	0.01%
2023/07/14	13.2	295.43	12	291.71	293.50	1.2	16,859	0.01%
2023/07/13	11.4	301.14	6	304.58	288.00	5.4	16,774	0.03%
2023/07/12	4	289.13	6	290.33	287.50	-2	16,420	-0.01%
2023/07/11	3	281.83	3.4	284.03	283.50	-0.4	16,252	0.00%
2023/07/10	0	278.00	0	278.00	273.00	0	16,127	0.00%
2023/07/07	5	278.60	1	269.00	270.00	4	16,187	0.02%
2023/07/06	2.2	273.64	1	273.50	273.50	1.2	16,032	0.01%
2023/07/05	7.2	287.54	5	280.30	280.50	2.2	15,958	0.01%
2023/07/04	11	292.91	10	293.05	292.00	1	15,805	0.01%
2023/07/03	5	286.91	5	290.00	293.00	0	15,627	0.00%
2023/06/30	4	251.88	6	256.00	271.00	-2	15,257	-0.01%
2023/06/29	5	245.00	6	246.58	246.50	-1	14,969	-0.01%
2023/06/28	2	243.00	2	242.00	241.50	0	15,263	0.00%
2023/06/27	10	243.65	11	240.41	235.00	-1	15,506	-0.01%
2023/06/26	5	245.90	5	246.30	250.00	0	15,806	0.00%
2023/06/21	6	250.00	5	252.40	249.50	1	15,760	0.01%
2023/06/20	9	252.44	9	253.94	252.00	0	16,021	0.00%
2023/06/19	8	249.81	9	250.72	254.50	-1	16,419	-0.01%
2023/06/16	7	238.00	8	241.95	247.00	-1	16,302	-0.01%
2023/06/15	9	232.06	8	234.25	237.00	1	16,089	0.01%
2023/06/14	11	221.73	17	219.65	224.00	-6	15,750	-0.04%
2023/06/13	9	217.56	8	215.56	219.50	1	15,654	0.01%
2023/06/12	2	205.50	3	206.83	205.50	-1	15,370	-0.01%
2023/06/09	9	209.56	10	209.00	209.50	-1	15,293	-0.01%
2023/06/08	13	203.27	11	202.27	200.50	2	15,073	0.01%
2023/06/07	11	206.18	14	205.86	208.00	-3	14,973	-0.02%
2023/06/06	6	201.42	5	202.60	203.50	1	14,812	0.01%
2023/06/05	1	199.93	2	194.50	200.00	-1	14,614	-0.01%
2023/06/02	5	205.40	11	205.14	202.00	-6	14,364	-0.04%
2023/06/01	14	206.11	11	200.14	207.00	3	14,049	0.02%
2023/05/31	2	201.00	2	202.50	197.50	0	13,851	0.00%
2023/05/30	3	201.67	4	202.38	201.50	-1	13,707	-0.01%
2023/05/29	13	208.15	11	206.59	206.00	2	13,717	0.01%
2023/05/26	14	202.07	11	202.86	208.00	3	13,795	0.02%
2023/05/25	13	197.00	20	196.60	197.50	-7	13,401	-0.05%
2023/05/24	6	182.00	5	182.70	187.00	1	12,993	0.01%
2023/05/23	4	181.75	4	183.75	182.50	0	12,930	0.00%
2023/05/22	7	181.93	6	183.75	182.50	1	12,861	0.01%
2023/05/19	6	183.92	6	184.25	184.00	0	12,758	0.00%
2023/05/18	5	180.90	6	182.33	186.00	-1	12,576	-0.01%
2023/05/17	8	177.06	8	178.06	178.00	0	12,319	0.00%
2023/05/16	14	175.36	12	175.63	175.50	2	12,170	0.02%
2023/05/15	5	170.30	5	171.70	171.00	0	11,977	0.00%
2023/05/12	9	176.11	9	173.50	177.50	0	11,896	0.00%
2023/05/11	10	177.90	11	176.05	174.50	-1	11,760	-0.01%
2023/05/10	1	178.50	1	179.00	178.50	0	11,609	0.00%
2023/05/09	17	182.79	18	182.42	183.00	-1	11,432	-0.01%
2023/05/08	19	182.74	19.1	181.87	181.50	-0.1	11,312	0.00%
2023/05/05	34	181.13	35	178.86	181.00	-1	11,073	-0.01%
2023/05/04	4	173.63	10	174.75	175.50	-6	10,617	-0.06%
2023/05/03	9	164.94	8	164.75	163.00	1	10,134	0.01%
2023/05/02	11	163.73	10	164.19	166.00	1	10,026	0.01%
2023/04/28	8	153.62	9	155.89	157.50	-1	9,717	-0.01%
2023/04/27	19	153.26	21	152.95	153.50	-2	9,459	-0.02%
2023/04/26	2	140.50	4	142.13	146.00	-2	9,136	-0.02%
2023/04/25	4	142.13	5	143.10	141.50	-1	9,007	-0.01%
2023/04/24	4	144.50	0	0.00	144.00	4	8,916	0.04%
2023/04/21	5	144.60	6	145.25	143.00	-1	8,814	-0.01%
2023/04/20	7	146.72	19	147.03	147.50	-12	8,651	-0.14%
2023/04/19	12	151.00	12	152.50	151.00	0	8,530	0.00%
2023/04/18	16	155.16	3	155.17	152.50	13	8,516	0.15%
2023/04/17	2	155.50	1	157.00	156.00	1	8,347	0.01%
2023/04/14	0	155.00	0	155.00	153.00	0	8,208	0.00%
2023/04/13	4	150.63	4	149.50	149.50	0	8,043	0.00%
2023/04/12	3	153.67	6	155.25	154.50	-3	7,957	-0.04%
2023/04/11	5	147.80	2	149.75	149.50	3	7,732	0.04%
2023/04/10	1	146.50	0	0.00	148.50	1	7,604	0.01%
2023/04/06	2	139.00	2	141.00	142.00	0	7,388	0.00%
2023/03/31	3	140.83	3	142.33	141.00	0	7,282	0.00%
2023/03/30	3	142.67	7	142.57	142.00	-4	7,269	-0.06%
2023/03/29	44	143.65	42	144.11	142.50	2	7,205	0.03%
2023/03/28	25	140.52	30	140.93	142.00	-5	6,912	-0.07%
2023/03/27	29	143.57	29	147.79	148.50	0	6,662	0.00%
2023/03/24	4	139.50	5	138.60	142.50	-1	6,298	-0.02%
2023/03/23	33	139.03	33	139.17	138.50	0	6,175	0.00%
2023/03/22	36	131.10	31	131.84	136.50	5	5,757	0.09%
2023/03/21	10	127.00	17	121.85	126.50	-7	5,149	-0.14%
2023/03/20	31	120.77	31	121.31	119.00	0	4,971	0.00%
2023/03/17	11	115.95	10	116.50	115.50	1	4,812	0.02%
2023/03/16	14	116.36	14	116.43	115.00	0	4,838	0.00%
2023/03/15	22	115.18	22	115.45	114.50	0	5,047	0.00%
2023/03/10	20	113.25	20	113.75	113.50	0	5,772	0.00%
2023/03/07	5	118.00	0.1	119.86	118.00	4.9	5,778	0.08%
2023/03/06	10	118.50	10	119.00	119.50	0	5,804	0.00%
2023/03/03	10	118.50	10	118.50	118.50	0	5,809	0.00%
2023/03/02	0	118.00	0	0.00	119.00	0	5,902	0.00%
2023/03/01	11.1	119.43	23	119.17	119.00	-11.9	6,022	-0.20%
2023/02/24	25	122.82	17	122.12	120.50	8	6,042	0.13%
2023/02/23	1	116.50	1	116.50	116.50	0	5,673	0.00%
2023/02/22	1	113.00	1	114.50	115.00	0	5,678	0.00%
2023/02/21	5	114.00	1	114.50	115.00	4	5,652	0.07%
2023/02/16	1	118.00	1	117.50	117.50	0	5,924	0.00%
2023/02/15	6	115.00	6	115.50	115.00	0	5,991	0.00%
2023/02/14	2	116.25	0	0.00	115.50	2	5,955	0.03%
2023/02/13	3	117.00	3	116.00	117.50	0	5,961	0.00%
2023/02/10	3	115.67	2	115.50	115.50	1	5,934	0.02%
2023/02/09	3	116.67	3	116.33	116.00	0	5,894	0.00%
2023/02/08	2	115.00	5	113.00	115.00	-3	5,839	-0.05%
2023/02/07	1	110.00	1	111.00	110.50	0	5,763	0.00%
2023/02/06	14	108.29	14	108.54	111.50	0	5,778	0.00%
2023/02/02	5	108.00	8	109.25	112.00	-3	5,683	-0.05%
2023/02/01	13	106.69	13	106.31	107.50	0	5,661	0.00%
2023/01/31	3	105.83	0	0.00	106.00	3	5,633	0.05%
2023/01/30	0	0.00	11	109.45	109.50	-11	5,610	-0.20%
2023/01/16	2	106.00	0	0.00	107.50	2	5,740	0.03%
2023/01/06	10	107.50	0	0.00	107.50	10	6,241	0.16%
2023/01/04	0	0.00	1	112.50	112.00	-1	6,428	-0.02%
2023/01/03	0	0.00	0	111.00	112.50	0	6,547	0.00%
2022/12/23	0	110.50	1	110.00	111.00	-1	7,421	-0.01%
2022/12/22	1	111.00	0	0.00	113.00	1	7,479	0.01%
2022/12/16	10	116.00	10	115.00	115.00	0	7,354	0.00%
2022/12/13	0	0.00	0.2	114.67	114.00	-0.2	7,378	0.00%
2022/12/12	0.1	113.50	5	116.50	114.50	-5	7,364	-0.07%
2022/12/09	15	114.00	15	114.50	115.50	0	7,331	0.00%
2022/12/08	0.1	112.50	0	0.00	113.50	0.1	7,301	0.00%
2022/12/07	11.1	117.93	5	119.00	112.50	6.1	7,291	0.08%
2022/12/06	0	127.50	0	127.50	124.00	0	7,067	0.00%
2022/12/05	15	121.33	20	123.00	127.00	-5	6,830	-0.07%
2022/12/01	0	0.00	1	114.98	114.50	-1	6,418	-0.02%
2022/11/30	0	113.50	0	0.00	113.00	0	6,380	0.00%
2022/11/29	0	0.00	0	111.00	112.00	0	6,350	0.00%
2022/11/28	1	108.00	1	110.00	111.50	0	6,341	0.00%
2022/11/25	0	110.00	0	0.00	109.00	0	6,329	0.00%
2022/11/24	3	110.33	3	110.17	111.00	0	6,331	0.00%
2022/11/23	2	109.99	0	0.00	110.00	2	6,288	0.03%
2022/11/22	2	106.75	5.1	106.62	106.00	-3.1	6,203	-0.05%
2022/11/18	2	104.50	1	102.00	102.00	1	6,164	0.02%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/15	3	102.33	2	103.00	102.00	1	6,109	0.02%
2022/11/14	15.1	104.11	13	104.46	104.50	2.1	6,180	0.03%
2022/11/11	2	107.75	2	110.46	110.00	0	6,032	0.00%
2022/11/10	0	106.00	1	107.50	106.00	-1	5,932	-0.02%
2022/11/09	1	108.00	0	109.50	108.00	1	6,009	0.02%
2022/11/08	0.1	106.75	3.1	109.46	106.00	-3.1	6,054	-0.05%
2022/11/07	3	105.00	6	108.50	107.50	-3	6,090	-0.05%
2022/11/04	8.1	105.00	6	105.50	106.00	2.1	6,176	0.03%
2022/11/03	0	0.00	0.1	105.58	106.50	-0.1	6,505	0.00%
2022/11/02	1	102.54	3	104.17	104.00	-2	6,677	-0.03%
2022/11/01	3.1	103.15	1	103.00	102.50	2.1	6,835	0.03%
2022/10/31	0	0.00	0.1	102.75	102.00	-0.1	7,005	0.00%
2022/10/28	2.1	102.48	2	101.51	101.00	0	7,098	0.00%
2022/10/27	4.1	99.49	2	100.50	99.90	2.1	7,025	0.03%
2022/10/26	1	94.30	1	93.60	93.60	0	6,961	0.00%
2022/10/25	0	0.00	0	94.50	94.50	0	7,021	0.00%
2022/10/24	0	0.00	0.2	97.20	96.30	-0.2	7,034	0.00%
2022/10/21	0.2	95.70	0	0.00	95.40	0.2	7,232	0.00%
2022/10/19	1	101.00	2	103.50	100.50	-1	7,443	-0.01%
2022/10/18	2	100.75	1	100.00	101.50	1	7,728	0.01%
2022/10/17	1	100.00	0	0.00	101.50	1	7,676	0.01%
2022/10/13	10	102.50	10.1	103.04	103.50	-0.1	7,679	0.00%
2022/10/12	12	107.13	22	102.68	107.00	-10	7,677	-0.13%
2022/10/11	14.1	106.13	10	107.50	104.00	4.1	7,667	0.05%
2022/10/07	10	115.00	0	0.00	110.50	10	7,651	0.13%
2022/10/06	0	114.50	0	114.50	116.00	0	7,630	0.00%
2022/10/05	9	120.17	12	120.42	119.50	-3	7,570	-0.04%
2022/10/04	1	112.50	0	0.00	114.00	1	7,428	0.01%
2022/10/03	3	108.17	1	108.50	108.00	2	7,618	0.03%
2022/09/30	0	0.00	4	108.13	111.50	-4	7,715	-0.05%
2022/09/29	2	108.75	0	0.00	108.00	2	7,874	0.03%
2022/09/28	1	110.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	0	0.00	2	113.25	116.00	-2	7,948	-0.03%
2022/09/23	3	116.00	0	0.00	115.50	3	8,156	0.04%
2022/09/20	0	0.00	0.3	114.50	117.00	-0.3	8,159	0.00%
2022/09/19	1	113.00	1	113.50	113.50	0	8,142	0.00%
2022/09/16	1	113.50	1	114.00	113.50	0	8,157	0.00%
2022/09/15	1	113.50	3	113.83	113.50	-2	8,205	-0.02%
2022/09/14	2	111.00	1	111.50	113.50	1	8,289	0.01%
2022/09/13	4	114.25	2.3	115.35	113.00	1.7	8,435	0.02%
2022/09/12	2.2	111.64	3	112.18	112.00	-0.8	8,485	-0.01%
2022/09/08	1	108.00	3	108.17	107.50	-2	8,486	-0.02%
2022/09/07	2	105.50	1	106.00	105.50	1	8,494	0.01%
2022/09/06	0	0.00	2	102.50	102.00	-2	8,492	-0.02%
2022/08/30	2.3	107.57	1	107.50	107.50	1.3	8,780	0.01%
2022/08/25	1	113.50	1	112.50	112.00	0	8,989	0.00%
2022/08/24	1	118.00	1	117.00	117.00	0	8,989	0.00%
2022/08/22	0	0.00	2	117.25	117.00	-2	9,174	-0.02%
2022/08/19	3	117.83	0	0.00	117.00	3	9,415	0.03%
2022/08/16	2	121.50	2	120.00	119.00	0	10,639	0.00%
2022/08/12	10.1	114.99	13	117.35	117.50	-2.9	10,695	-0.03%
2022/08/11	0	0.00	1	113.00	114.50	-1	10,707	-0.01%
2022/08/10	3	114.67	1	113.00	112.50	2	10,693	0.02%
2022/08/09	0	0.00	1	119.50	119.00	-1	10,339	-0.01%
2022/08/08	0	118.00	0	118.00	118.00	0	10,169	0.00%
2022/08/05	1	112.00	1	112.00	112.50	0	10,008	0.00%
2022/08/04	1	114.50	0	0.00	113.00	1	9,857	0.01%
2022/08/03	2	114.50	0	0.00	115.00	2	9,804	0.02%
2022/07/29	1	117.50	1	118.50	118.00	0	9,828	0.00%
2022/07/28	6	117.92	7	117.21	117.00	-1	9,825	-0.01%
2022/07/27	10	115.00	10.3	115.91	116.00	-0.3	9,627	0.00%
2022/07/26	2.1	113.45	1	111.50	114.00	1.1	9,545	0.01%
2022/07/25	41.2	111.16	47	108.98	112.50	-5.8	9,366	-0.06%
2022/07/22	11	105.41	13	104.00	104.50	-2	9,081	-0.02%
2022/07/21	0	0.00	1	105.50	105.50	-1	9,142	-0.01%
2022/07/20	1	104.50	1	107.00	105.00	0	9,118	0.00%
2022/07/19	1	104.00	1	106.50	105.00	0	9,191	0.00%
2022/07/18	12	103.67	12	103.25	104.00	0	9,222	0.00%
2022/07/15	13	101.56	13	100.85	101.00	0	9,329	0.00%
2022/07/14	0	0.00	2	100.50	101.00	-2	9,371	-0.02%
2022/07/13	1	100.50	2	98.35	96.80	-1	9,530	-0.01%
2022/07/12	6	96.08	3	96.03	96.00	3	9,385	0.03%
2022/07/11	2	98.60	3	99.03	98.40	-1	9,361	-0.01%
2022/07/08	0	0.00	1	94.30	96.10	-1	9,174	-0.01%
2022/07/07	1	85.70	0	0.00	87.40	1	9,072	0.01%
2022/07/01	0	0.00	2	90.90	86.90	-2	9,169	-0.02%
2022/06/30	1	93.10	1	93.90	93.10	0	9,079	0.00%
2022/06/29	1	96.40	0	0.00	97.10	1	9,182	0.01%
2022/06/28	1	98.60	1	99.90	98.60	0	9,461	0.00%
2022/06/27	1	96.11	1	97.80	99.90	0	10,427	0.00%
2022/06/23	1	92.70	1	92.60	93.90	0	10,989	0.00%
2022/06/22	3	97.37	3	94.33	92.60	0	11,371	0.00%
2022/06/21	1	99.19	1	100.00	98.10	0	11,436	0.00%
2022/06/20	4	99.55	4	100.08	98.00	0	11,817	0.00%
2022/06/17	2	103.00	1	103.50	103.00	1	12,397	0.01%
2022/06/15	1	106.00	1	108.00	106.00	0	13,337	0.00%
2022/06/14	2	106.00	1	108.00	108.00	1	13,563	0.01%
2022/06/13	20	103.38	20	102.88	106.00	0	13,810	0.00%
2022/06/10	8	104.94	8.5	104.18	105.00	-0.5	14,157	0.00%
2022/06/09	9	105.78	7.5	104.86	105.00	1.5	14,408	0.01%
2022/06/08	21	107.02	20	107.75	107.50	1	14,810	0.01%
2022/06/07	18	106.69	15	107.17	108.00	3	15,523	0.02%
2022/06/06	1	112.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	3	114.00	0	0.00	112.00	3	16,055	0.02%
2022/06/01	1	114.00	0	0.00	112.50	1	16,225	0.01%
2022/05/30	0	115.00	0	115.00	114.50	0	16,554	0.00%
2022/05/27	7	116.43	10	114.30	113.50	-3	16,680	-0.02%
2022/05/26	19	117.87	17	118.00	117.00	2	16,551	0.01%
2022/05/25	3	117.83	7	116.21	118.00	-4	16,330	-0.02%
2022/05/24	13	113.92	16	113.16	109.00	-3	16,110	-0.02%
2022/05/23	1	110.50	1	112.00	112.00	0	16,307	0.00%
2022/05/19	30	109.50	31	108.39	111.00	-1	16,725	-0.01%
2022/05/18	30	109.00	36	108.39	109.00	-6	17,036	-0.04%
2022/05/16	5	105.50	5	107.00	104.50	0	17,465	0.00%
2022/05/13	0	0.00	1	105.00	105.00	-1	17,601	-0.01%
2022/05/12	10	102.00	0	0.00	102.00	10	17,747	0.06%
2022/05/11	30	104.18	35	103.97	103.50	-5	18,072	-0.03%
2022/05/10	0	0.00	1	104.00	105.50	-1	18,149	-0.01%
2022/05/09	4	101.13	0	0.00	101.00	4	18,376	0.02%
2022/05/06	1	104.50	0	0.00	105.50	1	18,654	0.01%
2022/05/05	2	108.00	3	108.17	108.00	-1	18,938	-0.01%
2022/05/04	0	0.00	3	104.50	105.00	-3	19,012	-0.02%
2022/04/29	1	106.00	1	106.50	104.50	0	19,729	0.00%
2022/04/28	4	103.75	7	103.14	103.50	-3	20,507	-0.01%
2022/04/27	0	0.00	1	100.00	104.00	-1	21,072	0.00%
2022/04/26	4	108.00	0	0.00	103.00	4	21,428	0.02%
2022/04/25	4	104.63	0	0.00	105.00	4	21,669	0.02%
2022/04/22	1	111.00	3	109.67	107.00	-2	21,647	-0.01%
2022/04/21	1	113.50	1	110.50	113.50	0	21,616	0.00%
2022/04/20	2	108.25	3	108.50	107.50	-1	21,379	0.00%
2022/04/19	3	107.00	6	108.67	106.00	-3	21,257	-0.01%
2022/04/18	1	105.00	1	104.00	103.50	0	20,999	0.00%
2022/04/15	3	106.33	0.1	108.50	104.50	2.9	20,972	0.01%
2022/04/14	1.1	107.91	1	108.50	108.00	0.1	20,931	0.00%
2022/04/13	0	0.00	1	107.50	105.50	-1	20,946	0.00%
2022/04/12	5	107.20	16	109.84	105.50	-11	20,977	-0.05%
2022/04/11	16	106.91	1	107.00	106.50	15	20,947	0.07%
2022/04/08	7	111.00	4	112.75	112.00	3	20,789	0.01%
2022/04/07	19	113.92	17.2	115.24	111.00	1.8	20,651	0.01%
2022/04/06	1	114.00	1	113.00	113.00	0	20,526	0.00%
2022/04/01	0.1	114.00	1	114.00	114.50	-0.9	20,440	0.00%
2022/03/31	2	118.50	1	119.00	116.50	1	20,269	0.00%
2022/03/30	27	118.96	30.3	118.22	117.00	-3.3	19,995	-0.02%
2022/03/29	0	0.00	2	117.75	116.50	-2	19,004	-0.01%
2022/03/28	4	117.63	7	117.50	119.00	-3	18,706	-0.02%
2022/03/25	3.4	113.41	5.2	113.56	117.00	-1.8	18,350	-0.01%
2022/03/24	10.2	112.93	6	112.00	111.50	4.2	17,934	0.02%
2022/03/23	8	116.81	7	116.93	115.00	1	17,788	0.01%
2022/03/22	27	115.87	28	117.63	118.00	-1	17,269	-0.01%
2022/03/21	62	111.29	58	112.16	112.50	4	16,587	0.02%
2022/03/18	5	109.80	3	110.33	110.00	2	15,987	0.01%
2022/03/17	30	106.00	30.2	106.50	106.50	-0.2	15,551	0.00%
2022/03/16	1.1	105.43	3	104.50	106.00	-1.9	15,400	-0.01%
2022/03/15	37	110.84	34.2	107.67	106.00	2.9	15,788	0.02%
2022/03/14	38.2	121.15	34	118.24	117.00	4.2	15,461	0.03%
2022/03/11	10.1	122.04	11.1	122.00	122.50	-1	15,218	-0.01%
2022/03/10	6.1	119.91	9	119.22	119.50	-3	14,819	-0.02%
2022/03/09	1	114.50	5.1	112.83	116.00	-4.1	14,134	-0.03%
2022/03/08	5.1	106.18	0.4	109.84	105.50	4.7	13,742	0.03%
2022/03/07	7.2	107.61	6	106.75	105.50	1.2	13,508	0.01%
2022/03/04	2	116.00	3.7	114.33	113.00	-1.7	13,440	-0.01%
2022/03/03	3	111.50	2	113.75	112.00	1	13,288	0.01%
2022/03/02	0.7	108.69	0	0.00	108.50	0.7	13,178	0.00%
2022/03/01	0	0.00	0.1	111.43	111.00	-0.1	13,077	0.00%
2022/02/25	2.6	112.63	2	111.50	110.00	0.6	13,177	0.00%
2022/02/24	3.3	113.42	3	114.50	113.00	0.3	13,279	0.00%
2022/02/23	9	114.78	8.1	113.99	114.50	0.9	13,465	0.01%
2022/02/22	3.1	111.92	3.1	109.22	110.00	0	13,330	0.00%
2022/02/21	5.5	110.41	0	0.00	110.00	5.5	13,121	0.04%
2022/02/18	0.1	113.00	5	111.20	114.00	-4.9	12,934	-0.04%
2022/02/17	13	109.69	13.2	111.59	112.50	-0.2	12,625	0.00%
2022/02/16	7	105.86	8	104.38	103.00	-1	12,365	-0.01%
2022/02/15	2.1	105.45	5	103.90	103.00	-2.9	12,811	-0.02%
2022/02/14	4.1	105.59	2.1	104.53	105.50	2	13,044	0.02%
2022/02/11	2	106.25	3.1	106.06	106.00	-1.1	13,289	-0.01%
2022/02/10	4	105.00	17	102.21	104.00	-13	13,683	-0.09%
2022/02/09	4.1	102.51	6	104.00	106.00	-1.9	13,551	-0.01%
2022/02/08	0	0.00	1	101.00	101.50	-1	13,291	-0.01%
2022/02/07	1	93.90	1	95.00	95.40	0	12,990	0.00%
2022/01/26	5	92.10	5.1	92.50	92.80	-0.1	12,748	0.00%
2022/01/24	2.1	95.57	2	95.69	95.00	0.1	12,721	0.00%
2022/01/21	19.1	99.52	20	99.58	99.20	-0.9	12,384	-0.01%
2022/01/20	15	95.24	10	96.11	98.00	5	11,863	0.04%
2022/01/19	14	94.61	3	94.40	95.70	11	11,540	0.10%
2022/01/18	0	0.00	5	91.20	91.20	-5	11,474	-0.04%
2022/01/17	0	88.80	0	87.80	89.20	0	11,991	0.00%
2022/01/14	0	0.00	12	83.00	83.90	-12	13,041	-0.09%
2022/01/13	1	86.00	4	86.48	86.10	-3	13,178	-0.02%
2022/01/12	0	0.00	0	86.80	87.00	0	13,220	0.00%
2022/01/11	1	87.50	1	88.00	86.90	0	13,280	0.00%
2022/01/07	1	86.60	1	86.30	86.30	0	13,285	0.00%
2022/01/06	1	88.00	2	88.40	89.50	-1	13,263	-0.01%
2022/01/05	1	90.20	0	0.00	90.20	1	13,306	0.01%
2022/01/04	1	88.80	2	89.40	88.80	-1	13,290	-0.01%
2021/12/28	0	0.00	4	88.30	87.70	-4	13,504	-0.03%
2021/12/23	1	88.20	1	87.10	87.00	0	14,098	0.00%
2021/12/21	5	85.50	5	84.70	86.00	0	14,801	0.00%
2021/12/14	0	0.00	1	87.00	87.00	-1	16,959	-0.01%
2021/12/13	1	88.00	0	0.00	89.10	1	17,018	0.01%
2021/12/10	0	0.00	1	87.90	87.80	-1	16,987	-0.01%
2021/12/09	9	93.22	10	93.12	88.70	-1	16,870	-0.01%
2021/12/08	1.1	89.09	2	88.55	89.30	-1	16,151	-0.01%
2021/12/06	1	87.60	3	88.90	89.20	-2	16,177	-0.01%
2021/12/03	1	88.20	13	88.22	87.70	-12	16,217	-0.07%
2021/12/02	0	0.00	4	87.03	86.00	-4	16,447	-0.02%
2021/12/01	4	88.73	1.5	88.37	88.50	2.5	16,551	0.02%
2021/11/30	2	88.35	5	88.00	88.40	-3	16,673	-0.02%
2021/11/29	2	83.25	1	85.10	86.50	1	16,724	0.01%
2021/11/26	1	84.40	0	0.00	85.40	1	16,819	0.01%
2021/11/25	7.4	86.12	3.2	87.06	85.80	4.2	16,717	0.03%
2021/11/24	7	88.14	7	88.77	87.30	0	16,584	0.00%
2021/11/23	19	89.65	10	89.29	89.50	9	16,358	0.06%
2021/11/22	23	89.47	5	88.76	88.40	18	15,994	0.11%
2021/11/19	7	87.40	8	86.90	87.60	-1	15,509	-0.01%
2021/11/18	5	84.00	5	84.48	83.50	0	15,085	0.00%
2021/11/17	1	82.50	0	0.00	82.50	1	14,939	0.01%
2021/11/16	3	81.33	0	0.00	82.00	3	14,907	0.02%
2021/11/12	16	84.24	6	82.00	81.50	10	14,743	0.07%
2021/11/11	8.3	88.28	12	89.58	89.40	-3.7	14,245	-0.03%
2021/11/10	12	86.51	9	88.00	88.40	3	14,017	0.02%
2021/11/09	6	85.67	24	85.80	87.50	-18	13,647	-0.13%
2021/11/08	1	80.10	0	0.00	80.40	1	12,955	0.01%
2021/11/05	5	79.76	6	80.10	80.90	-1	13,030	-0.01%
2021/11/04	6	80.87	3	80.47	80.10	3	13,254	0.02%
2021/11/03	0	0.00	1	79.90	81.30	-1	13,560	-0.01%
2021/11/02	3	81.20	10.1	80.82	80.20	-7.1	13,624	-0.05%
2021/11/01	12	82.18	13	82.28	82.20	-1	13,410	-0.01%
2021/10/29	10.1	81.22	23	82.81	82.90	-12.9	13,341	-0.10%
2021/10/28	3	82.07	1	81.60	81.00	2	13,297	0.02%
2021/10/27	14	81.44	15	81.82	82.10	-1	13,022	-0.01%
2021/10/26	6	82.05	7	81.84	82.10	-1	12,753	-0.01%
2021/10/25	30	84.70	9	84.58	84.30	21	12,388	0.17%
2021/10/22	52	82.39	62	82.73	85.00	-10	11,636	-0.09%
2021/10/21	1	77.00	1	77.60	77.30	0	10,514	0.00%
2021/10/20	2	75.50	2	75.50	75.50	0	10,320	0.00%
2021/10/19	3	74.93	1	74.60	75.60	2	10,344	0.02%
2021/10/13	0	0.00	1	73.80	71.80	-1	10,700	-0.01%
2021/10/12	4	74.73	3	74.53	73.00	1	10,765	0.01%
2021/10/04	2	74.25	2	75.25	73.60	0	11,267	0.00%
2021/10/01	0	0.00	2	75.35	73.60	-2	11,609	-0.02%
2021/09/30	1	78.00	0	0.00	79.20	1	11,868	0.01%
2021/09/29	2	79.20	3	79.23	79.00	-1	11,895	-0.01%
2021/09/28	8	80.19	11	81.45	79.80	-3	11,976	-0.03%
2021/09/27	9	84.56	11	84.18	84.30	-2	11,730	-0.02%
2021/09/24	13	83.95	16	83.42	83.70	-3	11,591	-0.03%
2021/09/23	23	81.29	37	81.97	83.30	-14	11,156	-0.13%
2021/09/22	9	79.43	8	79.88	79.80	1	10,860	0.01%
2021/09/17	3	77.37	3	78.33	78.80	0	10,794	0.00%
2021/09/16	2	75.80	3	75.37	76.30	-1	10,785	-0.01%
2021/09/15	1	74.50	5	74.24	73.90	-4	11,133	-0.04%
2021/09/14	1	74.80	14	74.88	74.70	-13	11,581	-0.11%
2021/09/13	11	75.25	5	74.40	74.30	6	12,616	0.05%
2021/09/10	6	75.55	2	76.00	75.30	4	13,771	0.03%
2021/09/09	4	74.68	4	75.10	75.10	0	14,436	0.00%
2021/09/08	4	74.63	5	73.94	73.50	-1	14,454	-0.01%
2021/09/07	20	76.66	19	76.36	76.60	1	14,388	0.01%
2021/09/06	11	76.57	13	76.55	76.40	-2	14,153	-0.01%
2021/09/03	12	76.22	10	75.37	75.30	2	14,045	0.01%
2021/09/02	3	74.43	4	74.70	74.90	-1	14,085	-0.01%
2021/09/01	7	72.99	1	73.20	73.10	6	14,587	0.04%
2021/08/31	0	0.00	1	69.50	69.50	-1	15,460	-0.01%
2021/08/27	1	69.00	0	0.00	69.00	1	15,842	0.01%
2021/08/25	1	70.30	0	0.00	70.50	1	16,004	0.01%
2021/08/20	3	69.77	0	0.00	70.90	3	16,409	0.02%
2021/08/19	0	0.00	2	70.30	69.80	-2	16,604	-0.01%
2021/08/17	0	68.30	0	0.00	67.80	0	16,693	0.00%
2021/08/16	4	67.75	4	68.05	69.50	0	16,721	0.00%
2021/08/12	0	0.00	1	73.30	72.50	-1	16,647	-0.01%
2021/08/10	8	72.28	0	0.00	73.00	8	16,637	0.05%
2021/08/09	3	77.60	3	78.60	76.80	0	16,444	0.00%
2021/08/06	2	77.45	11.3	79.30	79.40	-9.3	16,208	-0.06%
2021/08/05	10	76.90	0	0.00	76.80	10	16,215	0.06%
2021/08/03	0	76.90	2	77.30	77.70	-2	16,493	-0.01%
2021/07/30	1.1	74.22	1	73.80	75.20	0.1	16,684	0.00%
2021/07/29	1	74.20	0	0.00	74.90	1	16,839	0.01%
2021/07/28	0	0.00	3	75.10	74.80	-3	17,040	-0.02%
2021/07/27	5	74.40	0	0.00	75.10	5	17,077	0.03%
2021/07/23	1	74.60	0	0.00	74.80	1	17,292	0.01%
2021/07/21	0	75.45	0	0.00	74.60	0	17,580	0.00%
2021/07/20	1	75.12	3	74.77	75.30	-2	17,663	-0.01%
2021/07/19	3.1	77.73	0	0.00	77.70	3.1	17,492	0.02%
2021/07/15	3	79.00	0	0.00	79.10	3	17,289	0.02%
2021/07/14	1	80.50	0	0.00	80.50	1	17,237	0.01%
2021/07/13	2	80.90	0.1	82.33	79.80	1.9	17,153	0.01%
2021/07/12	4	78.70	11	78.64	79.00	-7	16,887	-0.04%
2021/07/09	8.1	80.52	1	81.20	80.40	7.1	16,634	0.04%
2021/07/08	47	82.54	37	82.69	82.70	10	16,545	0.06%
2021/07/07	5.1	81.53	7	81.44	82.10	-1.9	16,131	-0.01%
2021/07/06	1	78.50	1	78.20	77.60	0	15,659	0.00%
2021/07/05	0	0.00	6	79.72	79.00	-6	15,786	-0.04%
2021/07/02	8	78.41	2.1	78.89	78.70	5.9	15,915	0.04%
2021/07/01	0	0.00	5	80.10	79.50	-5	15,787	-0.03%
2021/06/30	2	80.90	2	80.55	80.70	0	15,668	0.00%
2021/06/29	5	81.10	0.1	80.10	81.00	4.9	15,594	0.03%
2021/06/28	1	79.40	5	81.12	81.10	-4	15,419	-0.03%
2021/06/25	7	80.70	5	80.44	80.70	2	15,092	0.01%
2021/06/24	8.1	83.47	8	83.88	82.30	0.1	14,843	0.00%
2021/06/23	9	82.12	8	82.59	82.00	1	14,480	0.01%
2021/06/22	26.9	82.98	16	83.21	82.00	10.9	14,077	0.08%
2021/06/21	18	77.86	18	79.21	82.00	0	13,136	0.00%
2021/06/18	14.2	73.82	12	76.03	77.20	2.2	12,122	0.02%
2021/06/16	5	70.90	5	69.90	69.90	0	11,289	0.00%
2021/06/15	0	0.00	1.2	70.93	70.90	-1.2	11,253	-0.01%
2021/06/11	1	70.30	10	71.90	70.30	-9	11,191	-0.08%
2021/06/10	17	70.13	14	71.13	71.60	3	11,122	0.03%
2021/06/09	12.1	72.53	13	73.06	71.10	-0.9	10,849	-0.01%
2021/06/08	11.1	76.77	12	76.56	75.20	-0.9	10,195	-0.01%
2021/06/07	10	71.65	7	73.04	72.00	3	9,144	0.03%
2021/06/04	2	70.80	5	71.10	70.30	-3	8,890	-0.03%
2021/06/03	7	72.26	1	72.40	72.70	6	8,864	0.07%
2021/06/01	3	73.17	2	72.70	72.40	1	8,693	0.01%
2021/05/31	1	73.70	3	73.77	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	4	71.73	71.60	-4	8,360	-0.05%
2021/05/27	1	71.30	3	71.10	70.30	-2	8,232	-0.02%
2021/05/26	1	67.80	4	68.18	68.60	-3	8,139	-0.04%
2021/05/25	10	67.62	6	68.10	68.00	4	8,104	0.05%
2021/05/24	6	65.22	6	66.58	66.70	0	7,970	0.00%
2021/05/21	2	64.50	2	63.70	64.90	0	7,908	0.00%
2021/05/20	1	61.30	1	61.90	60.90	0	7,816	0.00%
2021/05/19	2	61.75	2	61.60	62.20	0	7,825	0.00%
2021/05/18	0	0.00	1	61.00	61.70	-1	7,774	-0.01%
2021/05/17	1	58.50	1	59.50	57.00	0	7,724	0.00%
2021/05/14	0	61.10	5	61.50	60.30	-5	7,623	-0.07%
2021/05/13	2	53.40	0	0.00	58.30	2	7,523	0.03%
2021/05/12	4	58.45	1	62.40	57.60	3	7,390	0.04%
2021/05/10	1	69.50	1	69.50	69.20	0	7,016	0.00%
2021/05/07	8	69.79	2	70.75	69.90	6	6,945	0.09%
2021/05/06	1	69.30	0	0.00	69.30	1	6,817	0.01%
2021/05/05	2	68.60	0	0.00	69.20	2	6,649	0.03%
2021/05/03	0	0.00	1	70.80	68.10	-1	6,366	-0.02%
2021/04/29	1	71.20	5	70.60	71.20	-4	6,258	-0.06%
2021/04/28	3	70.77	14	71.10	71.70	-11	6,246	-0.18%
2021/04/27	0	0.00	10	71.63	70.50	-10	6,318	-0.16%
2021/04/26	1	69.80	0	0.00	69.60	1	6,166	0.02%
2021/04/23	1	66.60	0	0.00	66.60	1	6,249	0.02%
2021/04/22	0	0.00	1	69.10	66.60	-1	6,534	-0.02%
2021/04/20	2	69.90	0	0.00	69.90	2	7,608	0.03%
2021/04/16	2	68.50	0	0.00	68.40	2	7,881	0.03%
2021/04/15	0	0.00	0	68.30	68.30	0	8,132	0.00%
2021/04/14	2	67.50	2	66.20	67.80	0	8,175	0.00%
2021/04/13	10	69.16	3.2	69.08	69.10	6.8	8,190	0.08%
2021/04/12	1	69.30	0	0.00	68.70	1	8,233	0.01%
2021/04/09	13.1	70.48	10	71.06	69.50	3.1	8,411	0.04%
2021/04/08	7	71.90	3.2	72.42	72.40	3.8	8,130	0.05%
2021/04/07	10	68.62	3	68.50	68.90	7	7,746	0.09%
2021/04/06	3.2	67.80	0	0.00	67.70	3.2	7,634	0.04%
2021/04/01	1	67.40	3	67.80	67.40	-2	7,628	-0.03%
2021/03/31	1	68.30	4.1	67.45	68.20	-3.1	7,490	-0.04%
2021/03/30	0	0.00	11	66.92	66.70	-11	7,394	-0.15%
2021/03/29	3	66.70	2	66.80	66.50	1	7,363	0.01%
2021/03/26	2	67.25	5	67.64	67.20	-3	7,317	-0.04%
2021/03/25	0	0.00	1	67.30	67.20	-1	7,256	-0.01%
2021/03/24	1	66.20	1	67.30	66.20	0	7,234	0.00%
2021/03/23	4	66.50	5.2	66.63	67.80	-1.2	7,203	-0.02%
2021/03/22	1	65.60	2	65.45	65.50	-1	7,134	-0.01%
2021/03/18	2	64.90	3	64.87	65.20	-1	7,232	-0.01%
2021/03/17	4	64.38	3	64.33	64.40	1	7,289	0.01%
2021/03/16	0	0.00	3	63.90	63.80	-3	7,470	-0.04%
2021/03/15	4	63.40	1	63.80	63.60	3	7,609	0.04%
2021/03/12	0	0.00	1	64.00	64.20	-1	7,722	-0.01%
2021/03/11	1	62.50	2	62.70	63.00	-1	7,805	-0.01%
2021/03/10	2	61.45	0	0.00	61.30	2	7,857	0.03%
2021/03/09	6.1	61.57	0	0.00	61.40	6.1	7,927	0.08%
2021/03/08	4	63.40	0	0.00	63.20	4	8,023	0.05%
2021/03/05	2	63.70	5	63.80	63.70	-3	8,172	-0.04%
2021/03/04	4	64.68	1	64.40	64.50	3	8,237	0.04%
2021/02/26	3	67.90	2	67.02	66.40	1	8,549	0.01%
2021/02/25	0	0.00	1	68.00	66.90	-1	8,558	-0.01%
2021/02/24	9	67.86	0	0.00	66.80	9	8,717	0.10%
2021/02/23	3	68.10	0	0.00	68.20	3	9,257	0.03%
2021/02/22	2	67.90	0	0.00	68.70	2	9,584	0.02%
2021/02/17	0	0.00	1	65.80	66.90	-1	10,855	-0.01%
2021/02/04	1	64.40	0	0.00	64.30	1	12,974	0.01%
2021/01/28	1.1	66.21	0	0.00	66.10	1.1	14,525	0.01%
2021/01/25	0	0.00	1	69.40	69.60	-1	14,546	-0.01%
2021/01/22	0	0.00	7	68.74	70.20	-7	14,602	-0.05%
2021/01/21	2	70.35	1	69.20	69.30	1	14,671	0.01%
2021/01/20	3	69.97	0	0.00	68.20	3	14,673	0.02%
2021/01/19	1	73.60	2	74.40	72.90	-1	14,604	-0.01%
2021/01/18	1	73.20	0	0.00	73.50	1	14,768	0.01%
2021/01/15	5	74.74	4	74.08	74.70	1	14,622	0.01%
2021/01/14	5	74.60	7.3	74.04	75.50	-2.3	14,387	-0.02%
2021/01/13	1	70.00	4.1	71.09	71.00	-3.1	13,677	-0.02%
2021/01/12	1.1	68.16	9.1	68.38	68.10	-8	13,374	-0.06%
2021/01/11	0.1	66.70	0	0.00	67.00	0.1	13,214	0.00%
2021/01/08	5	67.80	5.1	68.15	67.90	-0.1	13,389	0.00%
2021/01/07	0	0.00	1	65.60	65.40	-1	13,648	-0.01%
2021/01/06	3	64.93	2	65.35	64.30	1	14,153	0.01%
2021/01/05	1.1	65.64	1	65.50	65.70	0.1	14,123	0.00%
2021/01/04	5.1	65.25	2.1	66.49	67.50	3	14,245	0.02%
2020/12/31	1	66.30	1.2	65.87	66.10	-0.2	14,178	0.00%
2020/12/30	2	66.65	0	0.00	66.50	2	14,273	0.01%
2020/12/28	2	66.92	0	0.00	66.80	2	14,671	0.01%
2020/12/25	1	67.90	0	0.00	67.60	1	14,938	0.01%
2020/12/24	0	0.00	6.2	68.65	68.60	-6.2	15,244	-0.04%
2020/12/23	0	0.00	6	67.40	67.60	-6	15,581	-0.04%
2020/12/22	2.1	66.96	13	68.23	66.10	-10.9	16,127	-0.07%
2020/12/21	1	66.90	2	66.70	66.70	-1	16,746	-0.01%
2020/12/18	1.1	67.40	8	67.63	67.40	-6.9	17,535	-0.04%
2020/12/17	5	68.00	15	68.00	68.10	-10	17,866	-0.06%
2020/12/16	3	67.34	10	67.35	67.10	-7	18,054	-0.04%
2020/12/15	3	67.40	31	68.10	67.10	-28	18,176	-0.15%
2020/12/14	6	69.40	0	0.00	69.40	6	18,524	0.03%
2020/12/11	2	69.00	40	69.31	69.00	-38	18,674	-0.20%
2020/12/10	3	68.94	3	68.63	69.00	0	18,797	0.00%
2020/12/09	8.1	71.53	1	72.10	71.40	7.1	18,740	0.04%
2020/12/08	2	71.80	2	70.70	72.70	0	18,731	0.00%
2020/12/07	4	70.70	5	71.62	70.70	-1	18,804	-0.01%
2020/12/04	1.1	71.29	0	0.00	71.00	1.1	18,833	0.01%
2020/12/03	4.1	71.41	0	0.00	71.90	4.1	19,037	0.02%
2020/12/02	0	0.00	1	72.20	72.20	-1	19,184	-0.01%
2020/12/01	7.1	72.39	1	72.20	72.50	6.1	19,539	0.03%
2020/11/30	3.1	74.31	3	74.30	73.90	0.1	19,890	0.00%
2020/11/27	0	0.00	3.1	74.52	75.00	-3.1	20,117	-0.02%
2020/11/26	6	74.83	1	74.30	74.80	5	20,501	0.02%
2020/11/25	4	74.75	3	75.00	74.90	1	21,382	0.00%
2020/11/24	10.2	76.45	4	76.85	76.50	6.2	21,732	0.03%
2020/11/23	3.1	76.93	4	76.38	77.20	-0.9	22,195	0.00%
2020/11/20	11	77.88	12	77.62	76.50	-1	22,460	0.00%
2020/11/19	12	77.34	17	76.87	77.00	-5	22,771	-0.02%
2020/11/18	6	75.73	3	75.27	75.60	3	23,466	0.01%
2020/11/17	17	74.42	6	74.08	73.90	11	24,136	0.05%
2020/11/16	30	76.94	31	77.06	77.30	-1	25,310	0.00%
2020/11/13	51	75.90	14	75.16	74.90	37	25,493	0.15%
2020/11/12	7	74.16	55.1	75.55	77.00	-48.1	24,786	-0.19%
2020/11/11	24	70.13	11	70.37	70.00	13	24,383	0.05%
2020/11/10	7	72.24	15	72.80	71.80	-8	25,039	-0.03%
2020/11/09	4	71.35	8	72.41	71.70	-4	25,864	-0.02%
2020/11/06	2	69.60	4	71.00	68.00	-2	26,161	-0.01%
2020/11/05	5	69.28	6	68.88	69.00	-1	26,226	0.00%
2020/11/04	3	67.53	3	67.60	68.40	0	26,856	0.00%
2020/11/03	7	67.43	2	67.25	67.30	5	26,893	0.02%
2020/11/02	1	66.00	0	0.00	66.10	1	26,996	0.00%
2020/10/29	21	66.59	0	0.00	68.00	21	27,175	0.08%
2020/10/28	6	68.60	8	69.15	68.10	-2	27,176	-0.01%
2020/10/27	10	70.40	0	0.00	70.10	10	27,215	0.04%
2020/10/26	2	71.70	12	71.30	70.70	-10	27,195	-0.04%
2020/10/23	0	0.00	29	69.71	69.60	-29	27,086	-0.11%
2020/10/21	1	68.60	0	0.00	68.60	1	27,374	0.00%
2020/10/19	20	70.00	22	70.37	70.40	-2	28,158	-0.01%
2020/10/16	28	68.82	7	70.60	68.10	21	28,794	0.07%
2020/10/15	106	71.25	68	71.96	70.00	38	29,137	0.13%	大買/
2020/10/14	2	72.30	15	72.43	74.50	-13	28,840	-0.05%
2020/10/12	1	69.20	5	69.32	69.80	-4	29,228	-0.01%
2020/10/08	6	68.35	12	68.79	68.00	-6	29,995	-0.02%
2020/10/07	2	68.85	1	69.20	69.20	1	30,206	0.00%
2020/10/06	4	68.43	4	68.98	68.40	0	30,579	0.00%
2020/10/05	1	66.20	34	67.03	68.00	-33	31,163	-0.11%
2020/09/30	7	64.73	7	65.71	67.10	0	31,334	0.00%
2020/09/29	4	66.50	4	66.18	66.40	0	31,472	0.00%
2020/09/28	21	65.09	5	65.80	65.00	16	31,283	0.05%
2020/09/25	6	64.10	6	66.50	65.20	0	31,030	0.00%
2020/09/24	43	67.25	11	69.14	65.30	32	30,665	0.10%
2020/09/23	35	70.93	21	71.45	71.00	14	30,315	0.05%
2020/09/22	0	0.00	35	69.73	68.70	-35	29,766	-0.12%
2020/09/21	1	69.10	40	69.07	68.40	-39	29,502	-0.13%
2020/09/18	13	68.88	11	67.45	67.30	2	29,308	0.01%
2020/09/17	178	68.23	2	67.95	67.60	176	29,221	0.60%	大買/鉅額交易
2020/09/16	0	0.00	1	66.90	66.40	-1	28,932	0.00%
2020/09/15	1	65.50	1	65.30	65.30	0	28,897	0.00%
2020/09/14	3	64.17	6	64.63	64.60	-3	28,820	-0.01%
2020/09/11	0	0.00	20	62.63	62.50	-20	28,735	-0.07%
2020/09/10	0	0.00	2	64.70	64.10	-2	28,654	-0.01%
2020/09/09	0	0.00	6	64.93	64.20	-6	28,507	-0.02%
2020/09/08	3	63.70	0	0.00	65.00	3	28,407	0.01%
2020/09/07	0.1	66.20	25	66.88	66.20	-24.9	28,177	-0.09%
2020/09/04	11	68.68	5	68.54	68.10	6	28,119	0.02%
2020/09/03	13	67.68	2	68.30	67.10	11	27,748	0.04%
2020/09/02	20	66.62	6	67.23	67.80	14	27,642	0.05%
2020/09/01	42	67.35	1	69.30	67.20	41	27,412	0.15%
2020/08/31	6	68.37	31	69.14	70.20	-25	27,002	-0.09%
2020/08/28	7	65.23	1	65.80	64.60	6	26,195	0.02%
2020/08/27	9	67.42	15	67.25	67.40	-6	25,895	-0.02%
2020/08/26	6	67.83	5	67.94	67.70	1	25,662	0.00%
2020/08/25	14	66.92	19	67.21	68.50	-5	25,463	-0.02%
2020/08/24	10	65.39	22	64.96	64.70	-12	24,705	-0.05%
2020/08/21	5	62.26	11	62.59	63.80	-6	24,012	-0.02%
2020/08/20	105	58.61	70	61.76	58.50	35	23,083	0.15%	大買/
2020/08/19	9	58.21	17	60.61	62.90	-8	21,579	-0.04%
2020/08/18	1	57.20	3	57.27	57.20	-2	20,906	-0.01%
2020/08/17	9	57.44	18	57.12	56.50	-9	20,757	-0.04%
2020/08/14	27	56.30	29	56.34	56.60	-2	20,204	-0.01%
2020/08/13	20	55.19	38	54.59	55.60	-18	19,182	-0.09%
2020/08/12	2	48.35	24	49.74	50.60	-22	18,005	-0.12%
2020/08/11	7	45.88	4	46.36	46.05	3	17,380	0.02%
2020/08/10	90	48.73	70	49.91	47.20	20	17,219	0.12%
2020/08/07	8	46.68	4	47.20	47.05	4	16,564	0.02%
2020/08/06	2	46.43	1	46.55	46.55	1	16,500	0.01%
2020/08/05	12	46.43	1	46.85	47.30	11	16,438	0.07%
2020/08/04	13	45.22	0	0.00	45.30	13	16,386	0.08%
2020/08/03	4	46.54	0	0.00	45.85	4	16,611	0.02%
2020/07/31	1	47.35	1	46.45	47.20	0	16,589	0.00%
2020/07/30	2	46.28	1	46.50	46.25	1	16,571	0.01%
2020/07/29	20	46.58	3	46.57	46.20	17	16,763	0.10%
2020/07/28	0	0.00	4	47.25	46.00	-4	16,880	-0.02%
2020/07/24	15	49.61	3	49.10	48.55	12	16,843	0.07%
2020/07/23	4	52.03	4	51.37	50.90	0	16,970	0.00%
2020/07/22	9	50.29	11	51.22	52.30	-2	16,677	-0.01%
2020/07/21	7	48.69	8	48.49	48.30	-1	16,103	-0.01%
2020/07/20	2	47.05	30	45.57	46.90	-28	15,716	-0.18%
2020/07/17	7	46.99	9	46.93	46.45	-2	15,672	-0.01%
2020/07/16	11	46.27	8	46.48	47.45	3	15,488	0.02%
2020/07/15	50	47.02	55	47.57	45.20	-5	15,185	-0.03%
2020/07/14	5	44.79	4	44.95	45.00	1	14,389	0.01%
2020/07/13	31	44.87	58	44.95	45.40	-27	14,459	-0.19%
2020/07/10	6	43.98	2	44.13	42.00	4	14,131	0.03%
2020/07/09	1	43.20	58	42.93	43.15	-57	13,294	-0.43%
2020/07/08	4	42.20	50	40.98	42.60	-46	12,977	-0.35%
2020/07/07	5	40.62	0	0.00	40.60	5	12,567	0.04%
2020/07/06	0	0.00	2	41.35	41.35	-2	12,500	-0.02%
2020/07/03	18	41.21	2	40.88	40.85	16	12,477	0.13%
2020/07/02	46	42.78	1	41.85	41.85	45	12,472	0.36%
2020/07/01	1	42.35	8	42.53	42.45	-7	12,266	-0.06%
2020/06/30	4	41.16	5	41.59	41.75	-1	12,036	-0.01%
2020/06/29	7	41.17	0	0.00	40.75	7	11,980	0.06%
2020/06/24	6	41.00	1	41.15	40.95	5	11,969	0.04%
2020/06/23	13	41.61	3	41.95	41.25	10	11,948	0.08%
2020/06/22	6	41.79	2	42.10	41.25	4	11,901	0.03%
2020/06/19	3	42.00	4	41.68	41.35	-1	11,909	-0.01%
2020/06/18	1	41.40	10	41.14	41.40	-9	11,970	-0.08%
2020/06/17	1	40.95	25	40.83	40.95	-24	12,031	-0.20%
2020/06/16	1	40.35	2	40.45	40.70	-1	12,087	-0.01%
2020/06/12	10	38.84	1	39.00	39.30	9	12,463	0.07%
2020/06/11	1	40.20	1	41.55	39.75	0	12,588	0.00%
2020/06/10	1	41.75	13	41.18	41.70	-12	12,541	-0.10%
2020/06/09	57	41.75	51	41.65	41.00	6	12,650	0.05%
2020/06/08	1	40.95	0	0.00	40.85	1	12,472	0.01%
2020/06/05	0	0.00	9	40.90	40.90	-9	12,897	-0.07%
2020/06/04	9	40.87	0	0.00	40.85	9	13,067	0.07%
2020/06/03	1	42.10	2	42.07	42.10	-1	13,037	-0.01%
2020/06/02	9	41.56	64	41.56	41.70	-55	12,930	-0.43%
2020/06/01	10	40.06	9	40.55	40.55	1	12,683	0.01%
2020/05/29	0	0.00	2	39.95	39.95	-2	12,475	-0.02%
2020/05/28	2	38.98	5	39.25	38.60	-3	12,399	-0.02%
2020/05/26	3	38.08	0	0.00	37.90	3	12,229	0.02%
2020/05/25	4	36.84	3	37.25	37.55	1	12,468	0.01%
2020/05/22	5	38.05	1	37.15	37.35	4	12,402	0.03%
2020/05/21	5	39.05	5	39.23	39.50	0	12,280	0.00%
2020/05/20	0	0.00	6	37.78	37.80	-6	12,207	-0.05%
2020/05/19	3	37.35	1	37.25	37.20	2	12,193	0.02%
2020/05/18	15	36.95	0	0.00	36.95	15	12,157	0.12%
2020/05/15	50	38.50	6	38.83	38.40	44	12,003	0.37%
2020/05/14	10	39.50	2	40.40	39.15	8	11,890	0.07%
2020/05/13	1	40.70	0	0.00	40.55	1	11,850	0.01%
2020/05/12	1	40.80	1	40.50	40.55	0	12,061	0.00%
2020/05/11	0	0.00	1	41.25	40.85	-1	12,049	-0.01%
2020/05/08	1	40.70	0	40.80	40.70	1	11,921	0.01%
2020/05/06	2	41.68	1	41.50	41.50	1	11,546	0.01%
2020/05/05	19	42.64	14	42.35	42.00	5	11,485	0.04%
2020/05/04	14	41.28	13	40.40	41.80	1	11,259	0.01%
2020/04/30	0	0.00	22	40.98	40.80	-22	11,025	-0.20%
2020/04/29	0	0.00	4	40.50	40.30	-4	10,904	-0.04%
2020/04/28	4	39.87	31	39.96	39.75	-27	10,784	-0.25%
2020/04/27	30	39.00	24	38.34	38.65	6	10,366	0.06%
2020/04/24	3	36.87	9	37.18	37.30	-6	10,092	-0.06%
2020/04/23	5	36.70	2	36.60	36.60	3	9,900	0.03%
2020/04/22	2	34.70	18	36.43	36.95	-16	9,717	-0.16%
2020/04/21	12	36.73	37	37.09	35.70	-25	9,526	-0.26%
2020/04/20	9	36.18	28	36.97	37.50	-19	9,273	-0.20%
2020/04/17	0	0.00	10	35.75	35.25	-10	9,003	-0.11%
2020/04/16	0	35.10	3	35.47	35.10	-3	8,806	-0.03%
2020/04/15	0	0.00	3	33.48	33.75	-3	8,357	-0.04%
2020/04/14	1	32.65	3	32.70	32.60	-2	8,259	-0.02%
2020/04/08	2	32.20	0	0.00	32.50	2	8,949	0.02%
2020/04/07	0	32.80	0	32.80	32.80	0	8,900	0.00%
2020/04/06	0	31.50	0	31.50	31.30	0	8,739	0.00%
2020/03/31	1	30.35	5	30.07	30.15	-4	8,806	-0.05%
2020/03/30	0	0.00	4	29.79	29.95	-4	8,808	-0.05%
2020/03/27	4	29.84	1	29.30	29.00	3	8,801	0.03%
2020/03/25	3	30.05	0	0.00	29.55	3	8,716	0.03%
2020/03/24	4	29.53	0	0.00	29.10	4	8,576	0.05%
2020/03/23	1	27.75	0	0.00	28.55	1	8,410	0.01%
2020/03/20	1	28.25	0	0.00	28.40	1	8,459	0.01%
2020/03/19	1	25.85	10	27.12	25.85	-9	8,513	-0.11%
2020/03/18	2	27.75	3	27.65	27.50	-1	8,237	-0.01%
2020/03/17	3	28.10	5	27.09	27.00	-2	8,057	-0.02%
2020/03/16	0	29.35	0	29.35	28.75	0	7,850	0.00%
2020/03/13	2	29.28	28	29.74	30.20	-26	7,705	-0.34%
2020/03/12	25	32.95	31	32.33	32.20	-6	7,463	-0.08%
2020/03/11	10	35.84	7	35.01	34.50	3	7,255	0.04%
2020/03/10	2	35.10	11	33.61	35.15	-9	6,764	-0.13%
2020/03/09	7	34.07	6	33.59	32.45	1	6,540	0.02%
2020/03/06	3	34.17	1	34.45	34.45	2	6,403	0.03%
2020/03/05	2	33.68	3	34.03	34.10	-1	6,383	-0.02%
2020/03/03	2	33.60	0	0.00	33.00	2	6,295	0.03%
2020/03/02	2	32.50	2	32.55	32.55	0	6,250	0.00%
2020/02/27	8	34.84	6	33.08	33.00	2	6,202	0.03%
2020/02/26	4	34.81	3	34.97	34.80	1	6,050	0.02%
2020/02/25	0	0.00	2	32.50	33.60	-2	5,733	-0.03%
2020/02/20	0	0.00	11	34.62	34.45	-11	5,563	-0.20%
2020/02/19	3	34.90	3	34.92	34.75	0	5,557	0.00%
2020/02/18	1	34.80	0	0.00	34.80	1	5,584	0.02%
2020/02/17	10	34.58	1	34.55	34.55	9	5,624	0.16%
2020/02/14	11	34.94	4	34.95	34.95	7	5,613	0.12%
2020/02/13	7	35.04	18	35.48	35.00	-11	5,576	-0.20%
2020/02/12	10	33.95	0	0.00	33.80	10	5,354	0.19%
2020/02/11	0	0.00	3	33.55	33.55	-3	5,358	-0.06%
2020/02/10	0	0.00	2	33.20	33.20	-2	5,433	-0.04%
2020/02/06	3	33.75	13	33.85	34.00	-10	5,502	-0.18%
2020/02/05	2	33.33	2	33.75	33.75	0	5,462	0.00%
2020/02/04	3	33.30	2	34.00	34.00	1	5,462	0.02%
2020/02/03	15	31.95	5	32.10	32.45	10	5,470	0.18%
2020/01/31	1	35.10	0	0.00	34.15	1	5,387	0.02%
2020/01/30	1	36.00	0	0.00	36.00	1	5,441	0.02%
2020/01/20	3	39.90	0	0.00	40.00	3	5,421	0.06%
2020/01/17	5	39.80	2	39.75	39.75	3	5,642	0.05%
2020/01/16	0	0.00	5	40.00	40.00	-5	5,792	-0.09%
2020/01/14	0	0.00	1	40.10	40.10	-1	6,268	-0.02%
2020/01/13	3	39.63	0	39.95	39.70	3	6,312	0.05%
2020/01/10	1	39.15	0	0.00	39.15	1	6,470	0.02%
2020/01/09	3	39.40	0	0.00	39.40	3	6,519	0.05%
2020/01/08	2	39.95	1	39.65	39.20	1	6,725	0.01%
2020/01/06	2	40.05	1	40.00	39.90	1	7,035	0.01%
2020/01/03	1	42.25	1	41.25	41.25	0	7,078	0.00%
2020/01/02	12	43.47	19	43.10	42.75	-7	7,238	-0.10%
2019/12/31	6	41.28	8	41.49	41.65	-2	7,322	-0.03%
2019/12/30	1	40.90	0	0.00	41.00	1	7,451	0.01%
2019/12/27	5	41.60	1	41.35	41.35	4	7,669	0.05%
2019/12/26	32	42.35	3	42.00	42.00	29	7,832	0.37%
2019/12/25	1	41.70	4	41.76	41.70	-3	7,730	-0.04%
2019/12/24	1	41.60	6	41.42	41.65	-5	7,883	-0.06%
2019/12/23	0	0.00	2	41.25	41.25	-2	7,908	-0.03%
2019/12/20	0	0.00	2	41.20	41.15	-2	7,907	-0.03%
2019/12/19	0	0.00	3	40.80	40.80	-3	7,920	-0.04%
2019/12/18	2	40.45	5	40.50	40.20	-3	7,939	-0.04%
2019/12/17	2	40.55	3	41.58	40.50	-1	8,126	-0.01%
2019/12/16	1	41.00	6	41.03	41.00	-5	8,033	-0.06%
2019/12/13	3	39.00	1	39.20	39.20	2	7,981	0.03%
2019/12/12	2	40.05	0	0.00	39.90	2	8,314	0.02%
2019/12/10	1	40.10	0	0.00	40.10	1	8,477	0.01%
2019/12/09	0	0.00	4	40.31	40.30	-4	8,590	-0.05%
2019/12/06	0	0.00	2	39.90	39.95	-2	8,664	-0.02%
2019/12/05	2	39.70	4	39.43	39.40	-2	8,762	-0.02%
2019/12/04	7	38.94	0	0.00	39.10	7	9,005	0.08%
2019/12/03	0	0.00	2	39.50	39.50	-2	9,121	-0.02%
2019/12/02	0	0.00	10	39.65	39.00	-10	9,258	-0.11%
2019/11/29	18	40.22	4	39.65	39.65	14	9,350	0.15%
2019/11/28	1	39.85	0	0.00	39.65	1	9,492	0.01%
2019/11/27	5	39.98	0	0.00	39.90	5	9,802	0.05%
2019/11/25	3	40.22	20	40.20	40.05	-17	10,174	-0.17%
2019/11/22	3	40.02	1	39.70	39.70	2	10,423	0.02%
2019/11/21	5	39.74	4	40.03	40.05	1	10,597	0.01%
2019/11/20	1	40.05	0	0.00	40.15	1	10,987	0.01%
2019/11/18	1	40.65	0	0.00	40.50	1	12,219	0.01%
2019/11/15	3	41.20	0	0.00	40.95	3	12,525	0.02%
2019/11/14	3	40.35	3	40.10	40.10	0	12,677	0.00%
2019/11/13	7	40.96	6	40.50	40.50	1	12,965	0.01%
2019/11/12	4	40.56	4	41.05	41.05	0	13,248	0.00%
2019/11/08	9	40.94	10	41.39	41.55	-1	14,430	-0.01%
2019/11/07	3	41.55	0	0.00	41.05	3	14,941	0.02%
2019/11/06	1	42.20	0	0.00	42.00	1	15,631	0.01%
2019/11/05	2	41.95	9	42.13	42.75	-7	15,919	-0.04%
2019/11/04	1	41.90	1	41.75	41.75	0	16,127	0.00%
2019/11/01	10	41.22	10	41.48	41.55	0	16,260	0.00%
2019/10/31	3	41.90	0	0.00	41.70	3	16,596	0.02%
2019/10/30	4	42.03	10	42.53	42.55	-6	17,041	-0.04%
2019/10/29	10	42.56	0	0.00	41.95	10	17,608	0.06%
2019/10/28	5	43.35	0	0.00	43.10	5	18,339	0.03%
2019/10/24	4	43.19	7	43.87	44.10	-3	18,821	-0.02%
2019/10/23	2	43.25	1	44.25	43.00	1	19,290	0.01%
2019/10/22	8	43.69	15	43.81	43.70	-7	20,332	-0.03%
2019/10/21	6	42.98	0	0.00	43.15	6	20,961	0.03%
2019/10/18	0	0.00	3	43.60	43.30	-3	21,070	-0.01%
2019/10/16	0	0.00	12	43.64	42.75	-12	21,209	-0.06%
2019/10/15	16	43.48	30	43.22	42.65	-14	21,148	-0.07%
2019/10/14	4	43.43	5	43.18	42.90	-1	21,185	0.00%
2019/10/09	5	42.56	1	43.10	42.65	4	21,276	0.02%
2019/10/08	0	42.40	0	42.40	42.40	0	21,402	0.00%
2019/10/07	0	0.00	8	43.64	42.45	-8	21,383	-0.04%
2019/10/04	0	41.85	7	41.99	41.85	-7	20,979	-0.03%
2019/10/03	7	40.88	7	41.26	41.90	0	21,015	0.00%
2019/10/02	1	40.70	1	40.95	41.10	0	21,005	0.00%
2019/10/01	0	0.00	6	38.94	39.00	-6	21,123	-0.03%
2019/09/27	20	38.18	54	38.18	38.00	-34	21,298	-0.16%
2019/09/26	5	39.52	11	39.76	39.40	-6	21,422	-0.03%
2019/09/25	12	40.64	0	0.00	40.55	12	21,920	0.05%
2019/09/24	2	41.10	0	0.00	41.10	2	22,596	0.01%
2019/09/23	3	41.45	2	41.50	41.45	1	22,695	0.00%
2019/09/20	12	41.38	13	41.38	41.45	-1	22,956	0.00%
2019/09/19	0	0.00	1	40.85	40.80	-1	23,402	0.00%
2019/09/18	3	40.88	0	0.00	40.85	3	23,695	0.01%
2019/09/17	40	41.25	21	41.12	40.70	19	23,761	0.08%
2019/09/16	5	42.65	0	0.00	42.55	5	23,913	0.02%
2019/09/12	3	42.60	3	42.95	42.85	0	24,520	0.00%
2019/09/11	18	42.53	18	42.25	42.45	0	25,611	0.00%
2019/09/10	13	42.17	4	42.75	42.00	9	25,918	0.03%
2019/09/09	14	42.80	1	43.45	42.65	13	25,965	0.05%
2019/09/06	1	43.25	82	42.59	43.25	-81	25,997	-0.31%
2019/09/05	1	42.25	13	42.58	42.30	-12	25,903	-0.05%
2019/09/04	20	41.73	3	41.95	42.15	17	25,949	0.07%
2019/09/03	34	41.64	1	41.70	41.30	33	26,333	0.13%
2019/09/02	18	41.64	16	42.09	42.45	2	26,674	0.01%
2019/08/30	22	42.02	1	41.80	42.20	21	26,552	0.08%
2019/08/29	7	43.16	3	43.40	43.05	4	26,357	0.02%
2019/08/28	52	43.19	6	43.02	42.90	46	26,289	0.17%
2019/08/27	23	44.13	22	44.82	43.70	1	26,151	0.00%
2019/08/26	35	43.77	10	43.89	44.00	25	26,124	0.10%
2019/08/23	22	45.16	20	45.10	44.90	2	26,066	0.01%
2019/08/22	40	45.62	43	45.64	44.85	-3	25,859	-0.01%
2019/08/21	3	44.10	63	42.69	44.55	-60	25,391	-0.24%
2019/08/20	32	43.30	5	43.92	42.80	27	25,310	0.11%
2019/08/19	6	43.95	10	44.00	43.55	-4	25,354	-0.02%
2019/08/16	22	43.16	16	43.75	43.45	6	25,543	0.02%
2019/08/15	43	42.74	20	43.03	42.90	23	25,530	0.09%
2019/08/14	47	43.61	23	44.67	43.75	24	25,824	0.09%
2019/08/13	36	43.13	17	43.53	43.70	19	25,797	0.07%
2019/08/12	15	42.91	20	43.24	42.40	-5	25,834	-0.02%
2019/08/08	7	41.88	43	41.62	42.30	-36	25,657	-0.14%
2019/08/07	12	39.52	36	39.91	39.20	-24	25,226	-0.10%
2019/08/06	22	37.80	40	39.28	39.05	-18	25,345	-0.07%
2019/08/05	3	39.20	2	38.90	38.90	1	25,307	0.00%
2019/08/02	38	39.55	0	0.00	39.10	38	25,515	0.15%
2019/08/01	81	40.43	73	40.83	40.80	8	25,667	0.03%
2019/07/31	21	40.41	38	40.95	40.60	-17	25,540	-0.07%
2019/07/30	25	41.76	7	43.36	40.95	18	25,754	0.07%
2019/07/29	8	46.27	8	46.38	45.45	0	25,319	0.00%
2019/07/26	4	45.20	2	45.33	45.30	2	25,442	0.01%
2019/07/25	39	45.93	7	46.89	45.70	32	25,583	0.13%
2019/07/24	4	44.64	8	45.64	46.90	-4	25,527	-0.02%
2019/07/23	35	43.84	28	43.35	43.20	7	24,542	0.03%
2019/07/22	11	41.07	2	41.05	41.40	9	23,868	0.04%
2019/07/19	3	40.50	2	40.85	40.25	1	23,885	0.00%
2019/07/18	13	39.93	7	40.49	39.85	6	23,960	0.03%
2019/07/17	10	40.90	10	40.63	40.80	0	24,172	0.00%
2019/07/16	3	41.18	4	41.59	41.05	-1	24,273	0.00%
2019/07/15	4	41.64	67	41.59	41.90	-63	25,003	-0.25%
2019/07/12	4	41.35	5	41.15	41.00	-1	25,090	0.00%
2019/07/11	1	41.45	0	0.00	41.45	1	25,498	0.00%
2019/07/10	23	40.48	0	0.00	40.80	23	25,661	0.09%
2019/07/09	24	39.86	2	39.98	39.90	22	26,240	0.08%
2019/07/08	11	40.25	1	40.15	40.20	10	26,796	0.04%
2019/07/05	21	40.76	10	40.76	40.55	11	26,878	0.04%
2019/07/04	11	41.13	4	41.28	41.15	7	26,671	0.03%
2019/07/03	13	41.71	10	41.76	41.00	3	26,902	0.01%
2019/07/02	5	42.80	3	42.85	42.80	2	26,904	0.01%
2019/07/01	4	40.79	19	41.55	42.25	-15	26,499	-0.06%
2019/06/28	5	38.65	11	38.58	38.45	-6	26,440	-0.02%
2019/06/27	6	38.48	0	0.00	38.50	6	26,382	0.02%
2019/06/26	17	37.33	22	38.20	38.95	-5	26,184	-0.02%
2019/06/25	6	38.52	6	39.08	38.10	0	25,692	0.00%
2019/06/24	4	38.55	0	39.00	38.90	4	25,466	0.02%
2019/06/21	18	39.01	6	38.58	38.00	12	25,449	0.05%
2019/06/20	9	38.39	3	38.65	39.00	6	25,223	0.02%
2019/06/19	10	37.03	74	36.51	37.90	-64	25,180	-0.25%
2019/06/18	60	36.06	4	36.72	35.35	56	24,982	0.22%
2019/06/17	0	0.00	1	35.70	35.60	-1	24,647	0.00%
2019/06/13	3	35.30	4	35.89	35.95	-1	24,689	0.00%
2019/06/12	3	35.50	0	0.00	35.55	3	24,771	0.01%
2019/06/11	21	36.39	11	35.96	36.15	10	24,897	0.04%
2019/06/10	6	34.86	9	35.04	35.90	-3	24,438	-0.01%
2019/06/06	1	32.25	3	32.48	32.80	-2	24,129	-0.01%
2019/06/05	4	32.93	3	33.13	32.30	1	24,125	0.00%
2019/06/04	2	32.43	0	0.00	32.45	2	24,182	0.01%
2019/06/03	3	32.65	12	32.95	32.70	-9	24,303	-0.04%
2019/05/31	5	33.15	12	33.40	33.60	-7	24,420	-0.03%
2019/05/30	0	0.00	7	32.74	32.55	-7	24,453	-0.03%
2019/05/29	15	31.97	3	31.78	32.30	12	24,765	0.05%
2019/05/28	12	33.08	12	33.24	32.60	0	25,141	0.00%
2019/05/27	2	31.65	5	31.89	32.50	-3	25,170	-0.01%
2019/05/24	6	33.62	9	33.65	32.20	-3	25,386	-0.01%
2019/05/23	25	32.95	22	32.14	32.95	3	25,066	0.01%
2019/05/22	9	34.64	4	35.10	34.25	5	24,779	0.02%
2019/05/21	8	34.69	19	34.86	35.60	-11	24,518	-0.04%
2019/05/20	10	36.20	4	35.90	34.35	6	24,024	0.02%
2019/05/17	18	38.63	10	38.00	36.00	8	23,691	0.03%
2019/05/16	20	41.36	6	39.67	39.70	14	23,149	0.06%
2019/05/15	13	42.25	2	42.45	41.95	11	22,880	0.05%
2019/05/14	25	41.26	28	41.50	42.50	-3	22,821	-0.01%
2019/05/13	2	40.43	2	41.15	40.10	0	22,711	0.00%
2019/05/10	14	40.75	14	40.83	40.80	0	22,735	0.00%
2019/05/09	11	41.92	1	43.50	40.00	10	22,433	0.04%
2019/05/08	5	42.48	2	42.38	42.65	3	21,888	0.01%
2019/05/07	8	44.33	14	45.03	42.85	-6	21,520	-0.03%
2019/05/06	8	43.82	5	44.00	44.40	3	20,771	0.01%
2019/05/03	7	44.32	15	44.12	44.05	-8	20,311	-0.04%
2019/05/02	11	42.83	9	42.74	42.85	2	19,694	0.01%
2019/04/30	2	40.58	8.2	41.79	42.80	-6.2	19,425	-0.03%
2019/04/29	2	39.03	4	39.70	40.00	-2	18,879	-0.01%
2019/04/26	16	40.22	13	40.16	39.80	3	18,621	0.02%
2019/04/25	9	40.33	13	40.71	41.20	-4	18,384	-0.02%
2019/04/24	10	41.00	9	41.17	40.70	1	18,213	0.01%
2019/04/23	9	40.38	5	40.56	40.30	4	17,968	0.02%
2019/04/22	12	41.50	12	41.61	41.75	0	17,814	0.00%
2019/04/19	35	42.67	21	43.14	42.00	14	17,647	0.08%
2019/04/18	10	42.72	7	42.43	42.80	3	16,714	0.02%
2019/04/17	13	43.19	20	43.30	43.25	-7	16,338	-0.04%
2019/04/16	13	41.55	14.3	41.39	41.50	-1.3	15,775	-0.01%
2019/04/15	13	41.59	10	41.96	42.90	3	15,316	0.02%
2019/04/12	8	39.24	15	38.67	39.15	-7	14,558	-0.05%
2019/04/11	2	37.15	11	37.13	37.00	-9	13,796	-0.07%
2019/04/10	10	35.97	6	35.95	35.80	4	13,578	0.03%
2019/04/09	15	36.63	5	38.22	36.00	10	13,459	0.07%
2019/04/08	6	36.02	9	36.82	36.70	-3	13,052	-0.02%
2019/04/03	3	36.08	6	36.19	35.70	-3	12,792	-0.02%
2019/04/02	11	36.34	33	36.26	35.50	-22	12,819	-0.17%
2019/04/01	5	34.55	7	34.72	34.95	-2	12,422	-0.02%
2019/03/29	13	34.45	8	34.25	34.20	5	12,350	0.04%
2019/03/28	10	34.11	14	34.16	34.55	-4	12,263	-0.03%
2019/03/26	2	34.90	2	34.63	34.40	0	12,030	0.00%
2019/03/25	2	35.35	3	35.43	35.20	-1	11,929	-0.01%
2019/03/22	12	35.96	19	35.97	35.20	-7	11,773	-0.06%
2019/03/21	15	34.95	25	35.15	36.45	-10	11,187	-0.09%
2019/03/20	11	32.94	13	33.15	33.15	-2	10,221	-0.02%
2019/03/19	7	33.19	7	32.85	32.60	0	10,131	0.00%
2019/03/18	8	32.00	10	32.72	32.80	-2	9,959	-0.02%
2019/03/15	17	32.62	13	32.13	32.00	4	9,958	0.04%
2019/03/14	9	33.35	9	33.58	33.35	0	9,769	0.00%
2019/03/13	8	32.61	6	32.78	32.90	2	9,497	0.02%
2019/03/12	12	32.64	10	32.35	32.35	2	9,430	0.02%
2019/03/11	8	32.14	8	32.63	32.75	0	9,247	0.00%
2019/03/08	2	31.85	5	32.39	32.40	-3	9,305	-0.03%
2019/03/07	19	32.38	7	31.99	31.70	12	9,212	0.13%
2019/03/06	4	33.10	3	32.88	32.55	1	9,038	0.01%
2019/03/05	7	33.44	12	32.72	32.50	-5	8,940	-0.06%
2019/03/04	25	34.67	1	35.00	34.60	24	8,668	0.28%
2019/02/27	1	33.20	8	33.52	33.65	-7	8,208	-0.09%
2019/02/26	5	33.25	5	32.94	32.65	0	7,623	0.00%
2019/02/25	9	31.23	14	32.36	32.60	-5	7,160	-0.07%
2019/02/22	0	0.00	5	29.70	29.65	-5	6,641	-0.08%
2019/02/21	2	29.23	26	29.27	29.50	-24	6,597	-0.36%
2019/02/20	1	29.95	11	30.00	29.85	-10	6,526	-0.15%
2019/02/19	3	29.87	8	30.05	30.10	-5	6,514	-0.08%
2019/02/18	9	29.83	17	29.97	30.35	-8	6,402	-0.12%
2019/02/15	5	29.04	11	29.10	28.95	-6	6,161	-0.10%
2019/02/14	1	28.70	0	0.00	28.70	1	6,005	0.02%
2019/02/13	11	28.98	19	28.97	29.10	-8	5,835	-0.14%
2019/02/12	4	27.80	28	27.83	27.70	-24	5,516	-0.44%
2019/02/11	7	26.39	13	26.50	26.95	-6	5,120	-0.12%
2019/01/30	11	25.55	1	25.50	25.05	10	4,825	0.21%
2019/01/29	2	24.88	5	25.00	24.95	-3	4,714	-0.06%
2019/01/28	8	24.74	0	0.00	24.80	8	4,675	0.17%
2019/01/23	0	0.00	9	25.21	25.35	-9	4,549	-0.20%
2019/01/22	5	25.94	3	25.60	25.20	2	4,570	0.04%
2019/01/21	2	25.48	0	0.00	26.10	2	4,428	0.05%
2019/01/17	3	25.50	1	25.50	25.50	2	4,385	0.05%
2019/01/15	0	0.00	6	25.97	25.70	-6	4,331	-0.14%
2019/01/14	5	27.10	2	26.88	26.20	3	4,274	0.07%
2019/01/11	0	0.00	2	25.90	26.40	-2	4,041	-0.05%
2019/01/10	5	25.59	0	0.00	25.75	5	3,931	0.13%
2019/01/09	0	0.00	13	25.46	25.60	-13	3,900	-0.33%
2019/01/08	15	25.85	7	25.50	25.75	8	3,825	0.21%
2019/01/04	2	24.18	1	24.15	24.20	1	3,713	0.03%
2019/01/03	0	0.00	4	25.44	24.95	-4	3,699	-0.11%
2018/12/27	2	25.30	0	25.15	24.75	2	3,635	0.06%
2018/12/26	1	24.70	0	0.00	24.65	1	3,569	0.03%
2018/12/25	6	25.48	0	0.00	25.50	6	3,481	0.17%
2018/12/24	8	26.14	10	26.09	26.30	-2	3,306	-0.06%
2018/12/22	0	0.00	2	24.85	25.15	-2	3,061	-0.07%
2018/12/20	3	23.53	0	0.00	23.45	3	3,039	0.10%
2018/12/19	0	0.00	5	24.25	24.25	-5	3,053	-0.16%
2018/12/18	0	0.00	5	24.30	24.30	-5	3,002	-0.17%
2018/12/17	28	25.10	17	24.80	24.75	11	2,934	0.37%
2018/12/14	1	25.10	4	24.80	25.10	-3	2,794	-0.11%
2018/12/13	0	0.00	1	24.35	24.20	-1	2,719	-0.04%
2018/12/12	1	24.25	1	24.25	24.25	0	2,699	0.00%
2018/12/11	2	24.13	1	24.60	24.10	1	2,677	0.04%
2018/12/10	7	24.24	1	24.55	24.55	6	2,628	0.23%
2018/12/07	2	24.00	0	0.00	24.40	2	2,518	0.08%
2018/12/06	1	24.00	0	0.00	23.35	1	2,449	0.04%
2018/12/05	0	0.00	30	23.63	24.50	-30	2,391	-1.25%
2018/12/03	4	24.71	4	24.95	24.90	0	2,341	0.00%
2018/11/30	2	22.70	4	23.10	23.25	-2	2,190	-0.09%
2018/11/29	3	22.60	0	0.00	22.65	3	2,087	0.14%
2018/11/28	26	22.23	1	22.55	22.50	25	2,059	1.21%
2018/11/27	3	21.90	0	0.00	22.05	3	2,185	0.14%
2018/11/22	2	22.00	0	0.00	21.60	2	2,481	0.08%
2018/11/21	0	0.00	57	21.65	21.85	-57	2,486	-2.29%
2018/11/20	18	22.30	2	22.03	22.00	16	2,474	0.65%
2018/11/19	43	21.95	0	22.90	22.80	43	2,428	1.77%
2018/11/16	6	21.28	5	21.90	21.90	1	2,370	0.04%
2018/11/13	0	0.00	2	20.70	20.80	-2	2,259	-0.09%
2018/11/07	0	0.00	2	21.10	21.40	-2	2,353	-0.08%
2018/10/31	2	21.05	0	0.00	21.20	2	2,543	0.08%
2018/10/30	1	20.55	1	20.75	20.60	0	2,544	0.00%
2018/10/25	0	0.00	1	20.10	20.00	-1	2,613	-0.04%
2018/10/22	1	21.35	1	21.60	21.50	0	2,681	0.00%
2018/10/19	1	21.25	1	21.20	21.20	0	2,714	0.00%
2018/10/17	1	22.45	0	0.00	22.35	1	2,703	0.04%
2018/10/15	2	22.00	0	0.00	22.00	2	2,695	0.07%
2018/10/12	1	22.15	0	0.00	22.45	1	2,691	0.04%
2018/10/11	4	22.95	0	22.95	22.95	4	2,724	0.15%
2018/10/09	2	25.18	0	25.80	25.45	2	2,708	0.07%
2018/10/08	0	0.00	3	26.05	26.15	-3	2,631	-0.11%
2018/10/05	5	26.58	0	0.00	26.50	5	2,617	0.19%
2018/09/28	0	0.00	10	27.22	27.25	-10	2,561	-0.39%
2018/09/27	2	26.68	5	26.78	26.75	-3	2,543	-0.12%
2018/09/21	0	28.00	0	28.00	28.00	0	2,424	0.00%
2018/09/20	4	27.75	0	29.00	27.75	4	2,410	0.17%
2018/09/13	0	0.00	1	27.95	28.20	-1	2,454	-0.04%
2018/09/03	0	0.00	5	29.60	28.60	-5	2,875	-0.17%
2018/08/29	17	28.38	1	28.15	28.40	16	2,701	0.59%
2018/08/20	1	27.20	0	0.00	26.90	1	3,207	0.03%
2018/08/17	1	27.55	3	27.35	27.45	-2	3,245	-0.06%
2018/08/16	4	26.68	0	0.00	27.10	4	3,218	0.12%
2018/08/15	1	27.10	2	27.15	27.00	-1	3,210	-0.03%
2018/08/14	7	27.40	0	0.00	27.55	7	3,246	0.22%
2018/08/13	4	28.08	0	0.00	27.70	4	3,268	0.12%
2018/08/10	4	29.15	0	0.00	29.15	4	3,206	0.12%
2018/08/09	2	28.70	0	0.00	28.80	2	3,120	0.06%
2018/08/08	1	29.05	0	0.00	29.15	1	3,105	0.03%
2018/08/02	0	0.00	2	28.90	28.55	-2	3,210	-0.06%
2018/07/27	4	29.14	0	0.00	29.00	4	3,150	0.13%
2018/07/24	1	27.30	0	0.00	27.65	1	3,049	0.03%
2018/07/23	2	27.35	0	0.00	27.30	2	3,052	0.07%
2018/07/20	2	27.90	1	27.80	27.60	1	3,053	0.03%
2018/07/17	4	27.55	0	0.00	27.90	4	3,004	0.13%
2018/07/16	3	27.70	0	0.00	27.70	3	2,983	0.10%
2018/06/28	2	28.40	0	0.00	28.20	2	2,964	0.07%
2018/06/25	0	29.75	0	29.75	29.50	0	2,989	0.00%
2018/06/22	5	29.95	0	0.00	29.80	5	2,994	0.17%
2018/06/20	5	30.45	0	0.00	29.60	5	2,984	0.17%
2018/06/14	0	0.00	1	30.70	30.60	-1	2,873	-0.03%
2018/06/13	3	30.55	0	0.00	30.50	3	2,885	0.10%
2018/06/11	0	31.20	0	31.20	31.20	0	2,812	0.00%
2018/06/07	0	0.00	1	31.70	31.35	-1	2,678	-0.04%
2018/06/06	3	31.40	1	31.65	31.40	2	2,640	0.08%
2018/06/05	2	31.33	0	0.00	31.20	2	2,628	0.08%
2018/06/04	20	32.01	10	32.07	31.65	10	2,549	0.39%
2018/06/01	1	30.00	5	30.41	30.30	-4	2,257	-0.18%
2018/05/28	0	0.00	7	29.25	29.25	-7	2,168	-0.32%
2018/05/25	4	29.60	0	0.00	29.50	4	2,242	0.18%
2018/05/22	0	29.10	0	29.10	29.25	0	2,352	0.00%
2018/05/14	0	27.80	0	27.80	27.95	0	2,503	0.00%
2018/04/20	3	27.85	0	0.00	27.90	3	2,972	0.10%
2018/04/18	2	27.85	1	27.40	27.35	1	3,051	0.03%
2018/03/31	0	29.50	0	0.00	29.60	0	4,185	0.00%
2018/03/30	1	30.30	0	0.00	29.90	1	4,279	0.02%
2018/03/29	1	29.20	1	29.10	29.10	0	4,356	0.00%
2018/03/26	1	28.90	2	28.95	29.10	-1	4,586	-0.02%
2018/03/23	1	29.20	0	0.00	29.00	1	4,671	0.02%
2018/03/22	1	30.85	1	30.35	30.30	0	4,828	0.00%
2018/03/20	2	30.30	0	0.00	30.20	2	4,910	0.04%
2018/03/15	0	0.00	1	30.70	30.80	-1	5,355	-0.02%
2018/03/14	1	30.80	2	30.70	30.70	-1	5,500	-0.02%
2018/03/12	1	29.90	0	0.00	29.80	1	5,707	0.02%
2018/03/09	1	30.05	0	0.00	29.80	1	5,995	0.02%
2018/03/07	0	0.00	1	29.75	29.50	-1	6,570	-0.02%
2018/02/27	7	29.86	3	29.97	29.55	4	9,780	0.04%
2018/02/26	1	29.15	0	0.00	29.25	1	10,582	0.01%
2018/02/23	2	29.35	2	28.70	29.70	0	11,142	0.00%
2018/02/08	0	0.00	3	27.30	27.30	-3	11,187	-0.03%
2018/02/06	2	27.40	5	26.95	27.00	-3	11,193	-0.03%
2018/02/02	1	30.40	0	0.00	30.30	1	11,130	0.01%
2018/01/29	1	30.85	1	31.75	30.90	0	11,289	0.00%
2018/01/26	3	32.07	4	31.85	31.60	-1	11,299	-0.01%
2018/01/25	0	0.00	5	31.56	31.00	-5	11,107	-0.05%
2018/01/24	1	30.50	0	0.00	30.85	1	11,031	0.01%
2018/01/22	1	30.35	0	0.00	30.25	1	11,088	0.01%
2018/01/18	3	30.48	1	30.45	30.30	2	11,552	0.02%
2018/01/12	0	0.00	2	30.75	30.65	-2	11,600	-0.02%
2018/01/11	3	29.83	0	0.00	29.90	3	11,760	0.03%
2018/01/08	2	31.58	2	31.10	31.00	0	11,802	0.00%
2018/01/05	3	32.40	0	0.00	32.30	3	11,729	0.03%
2018/01/04	1	32.20	0	0.00	32.20	1	11,692	0.01%
2018/01/03	0	0.00	1	32.80	32.55	-1	11,661	-0.01%
2018/01/02	6	33.15	1	32.75	33.50	5	11,490	0.04%