奇鋐 (3017)-元大-金華券商分點個股進出

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
740
漲跌
▲39
漲幅
+5.56%
成交量
13,376張
產業
上市電腦週邊類股
1362人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/06/26	11.1	729.01	14	730.86	740.00	-2.9	16,067	-0.02%
2024/06/25	3	696.00	2	697.50	701.00	1	16,091	0.01%
2024/06/24	3.1	721.37	2	721.50	714.00	1.1	16,098	0.01%
2024/06/21	9	728.56	8.1	728.89	731.00	1	16,231	0.01%
2024/06/20	6.2	731.20	6.2	730.42	740.00	0	16,114	0.00%
2024/06/19	3.1	710.32	1	704.09	704.00	2.1	16,068	0.01%
2024/06/18	7	721.28	7	716.14	713.00	0	16,064	0.00%
2024/06/17	14.2	739.41	9.2	729.24	723.00	5	16,231	0.03%
2024/06/14	14.3	721.18	15.2	726.24	739.00	-0.9	16,351	-0.01%
2024/06/13	14.3	709.22	18	711.77	712.00	-3.7	16,374	-0.02%
2024/06/12	12.1	657.82	12.1	657.62	688.00	0	16,554	0.00%
2024/06/11	12.7	657.13	9.4	659.89	665.00	3.3	16,612	0.02%
2024/06/07	10.8	645.53	8	651.13	620.00	2.8	16,898	0.02%
2024/06/06	7.1	672.20	6.3	667.66	660.00	0.9	16,971	0.01%
2024/06/05	7.3	715.30	6	688.17	685.00	1.3	16,966	0.01%
2024/06/04	8.5	734.50	7	740.14	721.00	1.5	17,070	0.01%
2024/06/03	16.3	774.60	17.1	754.39	736.00	-0.7	17,277	0.00%
2024/05/31	17.1	781.40	12.1	774.64	769.00	5	17,343	0.03%
2024/05/30	19.1	796.11	17.1	801.00	781.00	2	16,912	0.01%
2024/05/29	16	801.25	17.1	805.05	811.00	-1.1	16,902	-0.01%
2024/05/28	15.1	773.74	16.2	765.20	783.00	-1.1	16,938	-0.01%
2024/05/27	17.1	737.57	14.1	737.54	738.00	2.9	16,984	0.02%
2024/05/24	14.1	697.45	14.3	702.74	706.00	-0.2	16,980	0.00%
2024/05/23	23.2	694.86	28.1	694.03	708.00	-5	16,910	-0.03%
2024/05/22	5	657.40	5.1	655.22	660.00	-0.1	16,711	0.00%
2024/05/21	8.1	647.86	8	643.25	650.00	0.1	16,800	0.00%
2024/05/20	6	652.33	7	657.29	638.00	-1	16,830	-0.01%
2024/05/17	6	659.83	8	659.88	660.00	-2	16,839	-0.01%
2024/05/16	12.1	663.20	10	660.70	651.00	2.1	16,884	0.01%
2024/05/15	8.3	660.70	7	657.29	644.00	1.3	16,784	0.01%
2024/05/14	17	628.82	17	630.94	645.00	0	16,719	0.00%
2024/05/13	8	641.63	8.1	648.87	626.00	-0.1	16,823	0.00%
2024/05/10	3	644.00	3.1	642.45	638.00	-0.1	16,855	0.00%
2024/05/09	9	662.89	9	660.56	654.00	0	17,255	0.00%
2024/05/08	15	671.40	14.1	671.41	663.00	1	17,262	0.01%
2024/05/07	7	671.86	7	675.71	674.00	0	17,568	0.00%
2024/05/06	12.1	677.53	11	676.00	662.00	1.1	17,471	0.01%
2024/05/03	9.1	657.66	11.1	663.06	662.00	-2	17,273	-0.01%
2024/05/02	4.1	639.63	5	651.80	656.00	-0.9	17,248	-0.01%
2024/04/30	11	649.55	14.1	652.36	654.00	-3.1	17,183	-0.02%
2024/04/29	13	647.00	8	629.00	626.00	5	17,187	0.03%
2024/04/26	20.2	652.01	26.1	656.17	642.00	-6	17,374	-0.03%
2024/04/25	27	641.44	21	638.29	620.00	6	17,079	0.04%
2024/04/24	10	625.00	13.2	620.51	634.00	-3.2	16,953	-0.02%
2024/04/23	7	587.42	6	589.33	577.00	1	17,056	0.01%
2024/04/22	18.3	593.79	15	579.27	567.00	3.2	16,992	0.02%
2024/04/19	13.1	652.39	9.1	640.32	630.00	4	16,950	0.02%
2024/04/18	22.1	665.04	23.2	666.43	680.00	-1.1	16,936	-0.01%
2024/04/17	10	626.31	11	633.16	638.00	-1	16,835	-0.01%
2024/04/16	7.3	601.92	8.5	605.00	606.00	-1.2	16,828	-0.01%
2024/04/15	10.1	627.14	12.3	626.33	616.00	-2.3	16,832	-0.01%
2024/04/12	16.2	615.19	29.3	620.12	628.00	-13.2	16,897	-0.08%
2024/04/11	11.2	576.84	17	582.18	584.00	-5.8	16,653	-0.04%
2024/04/10	6.1	570.62	2	559.00	555.00	4.1	16,608	0.02%
2024/04/09	17.1	573.01	18.2	577.55	577.00	-1	16,586	-0.01%
2024/04/08	8.2	570.02	12	575.42	570.00	-3.8	16,528	-0.02%
2024/04/03	11	549.00	8.1	548.67	546.00	2.9	16,589	0.02%
2024/04/02	4.2	546.86	2	539.00	533.00	2.2	16,497	0.01%
2024/04/01	21	557.29	21	556.43	554.00	0	16,476	0.00%
2024/03/29	13	549.31	13.7	551.25	546.00	-0.7	16,382	0.00%
2024/03/28	10.4	530.89	9.4	533.15	542.00	1	16,272	0.01%
2024/03/27	6.1	538.92	7	541.00	534.00	-0.9	16,176	-0.01%
2024/03/26	10.4	559.56	12	560.43	541.00	-1.7	16,093	-0.01%
2024/03/25	13	584.85	12	586.91	583.00	1	15,929	0.01%
2024/03/22	14	589.43	10	590.30	589.00	4	15,868	0.03%
2024/03/21	22	587.45	19.1	584.88	585.00	3	15,767	0.02%
2024/03/20	33.1	575.27	43.4	571.80	567.00	-10.3	15,677	-0.07%
2024/03/19	37.9	609.88	37	589.24	569.00	0.9	15,465	0.01%
2024/03/18	42	617.62	29.1	618.73	623.00	12.9	15,226	0.08%
2024/03/15	35.1	579.11	36.1	584.00	599.00	-1.1	15,013	-0.01%
2024/03/14	18.5	568.78	15	559.53	556.00	3.5	14,674	0.02%
2024/03/13	37.5	649.08	40.2	633.12	617.00	-2.7	14,414	-0.02%
2024/03/12	27.2	617.34	32	623.54	643.00	-4.8	13,964	-0.03%
2024/03/11	31	600.52	17	596.41	585.00	14	13,651	0.10%
2024/03/08	28.5	592.14	27	584.78	574.00	1.5	13,426	0.01%
2024/03/07	17	634.12	12.1	628.34	599.00	4.9	13,269	0.04%
2024/03/06	37	610.66	38.1	608.99	630.00	-1.1	12,946	-0.01%
2024/03/05	13.2	559.76	11.5	563.54	585.00	1.7	12,713	0.01%
2024/03/04	14.2	556.00	22.2	557.91	554.00	-8	12,560	-0.06%
2024/03/01	20	542.60	15	543.06	539.00	5	12,472	0.04%
2024/02/29	9	521.67	9.2	519.16	532.00	-0.2	12,399	0.00%
2024/02/27	14	510.32	20	507.78	508.00	-6	12,167	-0.05%
2024/02/26	8.1	498.29	7	493.21	500.00	1.1	12,143	0.01%
2024/02/23	12.3	508.91	6	512.83	498.50	6.3	12,107	0.05%
2024/02/22	22.2	524.99	28.3	524.73	520.00	-6.1	12,045	-0.05%
2024/02/21	13	483.08	13	484.88	495.00	0	12,019	0.00%
2024/02/20	12.2	481.93	12	483.04	483.00	0.2	11,975	0.00%
2024/02/19	19.3	503.15	15	502.90	486.00	4.3	11,954	0.04%
2024/02/16	12.2	526.30	9	525.22	510.00	3.2	12,023	0.03%
2024/02/15	10	523.10	11	527.18	534.00	-1	12,017	-0.01%
2024/02/05	15	486.80	15	487.77	485.50	0	11,947	0.00%
2024/02/02	17	474.97	16	477.88	478.00	1	11,799	0.01%
2024/02/01	27	446.84	28	450.41	457.50	-1	11,601	-0.01%
2024/01/31	3	423.00	1	423.00	425.50	2	11,272	0.02%
2024/01/30	12	418.67	16.5	407.97	429.50	-4.5	11,110	-0.04%
2024/01/29	15	386.47	22	387.07	390.50	-7	10,854	-0.06%
2024/01/26	23.5	383.48	15	385.03	386.00	8.5	10,868	0.08%
2024/01/25	13	388.12	14	389.00	389.50	-1	10,898	-0.01%
2024/01/24	17	384.29	16	386.94	387.50	1	10,774	0.01%
2024/01/23	17	382.76	26	385.52	386.50	-9	10,805	-0.08%
2024/01/22	24	368.29	27.9	365.82	380.50	-3.9	10,603	-0.04%
2024/01/19	15	341.77	16	343.19	346.00	-1	10,366	-0.01%
2024/01/18	19	343.95	17	348.24	334.50	2	10,347	0.02%
2024/01/17	37	347.50	29	349.76	343.50	8	10,285	0.08%
2024/01/16	26	338.52	34	338.69	343.00	-8	10,244	-0.08%
2024/01/15	11.2	345.71	3	338.17	334.00	8.2	10,224	0.08%
2024/01/12	14.2	349.65	14.1	349.18	350.00	0.1	10,164	0.00%
2024/01/11	3	333.84	6	337.42	346.50	-3	9,909	-0.03%
2024/01/10	15	324.57	21	322.64	329.00	-6	9,844	-0.06%
2024/01/09	16	311.03	25.1	312.96	315.00	-9.1	9,708	-0.09%
2024/01/08	15	308.67	0	0.00	301.50	15	9,633	0.16%
2024/01/05	1	318.50	2	322.75	323.50	-1	9,475	-0.01%
2024/01/04	14	329.93	13	318.96	319.00	1	9,564	0.01%
2024/01/03	8	326.56	9	327.44	329.00	-1	9,628	-0.01%
2024/01/02	1	336.96	0.1	330.00	329.50	0.9	9,615	0.01%
2023/12/29	9	331.67	12.9	331.67	336.50	-3.9	9,631	-0.04%
2023/12/28	1	330.97	1.1	319.24	318.00	-0.1	9,477	0.00%
2023/12/27	3	317.44	6	319.00	324.50	-3	9,478	-0.03%
2023/12/26	1	308.00	0	0.00	311.00	1	9,542	0.01%
2023/12/25	0	0.00	0	309.00	309.50	0	9,822	0.00%
2023/12/22	2	305.50	1.1	307.93	307.00	1	9,954	0.01%
2023/12/21	1	295.02	0	0.00	301.50	1	10,189	0.01%
2023/12/20	1	303.46	0	0.00	299.50	1	10,278	0.01%
2023/12/19	0	299.50	0	0.00	302.50	0	10,483	0.00%
2023/12/18	2	299.25	1	299.50	299.50	1	10,603	0.01%
2023/12/15	1.1	310.27	1	298.00	298.00	0.1	10,803	0.00%
2023/12/14	2.5	306.72	2.1	306.53	306.00	0.4	10,986	0.00%
2023/12/13	0	0.00	0.1	305.00	300.50	-0.1	11,067	0.00%
2023/12/12	1	308.00	0	0.00	306.50	1	11,063	0.01%
2023/12/11	1.1	310.14	3	309.83	308.00	-1.9	11,153	-0.02%
2023/12/08	0.1	304.50	1.2	307.61	304.50	-1.1	11,191	-0.01%
2023/12/07	6	302.42	7.1	300.82	301.50	-1.1	11,204	-0.01%
2023/12/06	1.1	297.05	3	298.16	296.50	-1.9	11,269	-0.02%
2023/12/05	3.2	286.96	1	284.00	286.00	2.2	11,267	0.02%
2023/12/04	0.3	289.69	0.4	289.50	290.50	-0.1	11,225	0.00%
2023/12/01	2	304.75	0	0.00	302.50	2	11,216	0.02%
2023/11/30	1	309.21	1	308.00	308.00	0	11,223	0.00%
2023/11/29	2	303.00	1	300.50	301.00	1	11,179	0.01%
2023/11/27	1.1	306.89	1	305.49	298.00	0.1	11,295	0.00%
2023/11/24	1	320.50	0	0.00	322.50	1	11,225	0.01%
2023/11/22	5	326.90	1	326.98	327.00	4	11,240	0.04%
2023/11/21	2	333.98	4	335.25	327.00	-2	11,394	-0.02%
2023/11/20	3.9	326.74	2	329.25	329.50	1.9	11,601	0.02%
2023/11/17	7	319.28	15	320.07	318.00	-8	11,533	-0.07%
2023/11/16	0.2	315.00	0	0.00	316.00	0.2	11,591	0.00%
2023/11/15	14	332.39	14.1	313.50	313.50	-0.1	11,587	0.00%
2023/11/14	24	325.63	14	325.04	325.00	10	11,556	0.09%
2023/11/13	23	312.85	23	314.93	318.50	0	11,586	0.00%
2023/11/10	0	0.00	1	314.50	314.50	-1	11,647	-0.01%
2023/11/09	0	317.00	10	317.50	316.50	-10	11,745	-0.09%
2023/11/08	2	317.00	1	314.00	313.00	1	11,836	0.01%
2023/11/07	5	310.00	5	313.50	311.00	0	11,949	0.00%
2023/11/06	16.1	309.05	15	306.13	315.00	1.1	12,182	0.01%
2023/11/02	12	297.38	12	298.83	299.50	0	12,747	0.00%
2023/11/01	1	285.00	1.4	284.06	285.50	-0.4	13,055	0.00%
2023/10/31	3.1	297.92	3	289.50	283.50	0.1	13,293	0.00%
2023/10/27	12	297.04	12.2	300.42	296.50	-0.2	13,680	0.00%
2023/10/26	3	309.00	3	310.00	301.50	0	13,925	0.00%
2023/10/25	11	317.82	0	0.00	313.00	11	14,064	0.08%
2023/10/24	0.5	316.17	5	303.50	318.00	-4.5	14,224	-0.03%
2023/10/23	0	299.50	0	0.00	297.00	0	14,195	0.00%
2023/10/20	0	0.00	0	309.50	308.50	0	14,432	0.00%
2023/10/19	5	296.70	2	295.25	299.00	3	14,621	0.02%
2023/10/18	1.5	307.98	1	294.00	294.00	0.5	14,918	0.00%
2023/10/17	3	323.67	3	322.50	319.50	0	15,011	0.00%
2023/10/16	2	324.75	0	0.00	325.50	2	15,049	0.01%
2023/10/13	1	340.00	2.7	339.17	337.00	-1.7	15,194	-0.01%
2023/10/12	19	344.39	19.1	346.19	342.00	-0.1	15,286	0.00%
2023/10/11	5	355.00	0.2	339.00	336.50	4.8	15,413	0.03%
2023/10/06	13	348.00	13	349.73	348.50	0	15,690	0.00%
2023/10/05	17	349.85	19	346.84	344.00	-2	15,923	-0.01%
2023/10/04	8.2	334.39	3.1	339.27	345.00	5.1	15,976	0.03%
2023/10/03	3	346.83	4.2	343.85	340.00	-1.2	15,965	-0.01%
2023/10/02	18	348.58	18	346.00	342.50	0	16,091	0.00%
2023/09/28	17.2	334.62	29.1	334.42	341.00	-11.9	16,017	-0.07%
2023/09/27	9.7	315.76	10	310.35	321.00	-0.3	15,898	0.00%
2023/09/26	30	313.33	30.2	315.85	313.50	-0.2	15,995	0.00%
2023/09/25	1	298.50	2	298.50	297.00	-1	16,091	-0.01%
2023/09/22	13.3	293.66	12	290.21	297.50	1.3	16,369	0.01%
2023/09/21	2	276.75	2	275.76	280.00	0	16,169	0.00%
2023/09/20	3.1	283.96	4	286.25	281.00	-1	16,119	-0.01%
2023/09/19	4	281.13	4.1	281.22	278.00	-0.1	16,033	0.00%
2023/09/18	8.5	306.14	8	309.13	293.50	0.5	15,942	0.00%
2023/09/15	3.1	317.10	0	0.00	320.00	3.1	15,953	0.02%
2023/09/14	4	318.63	4	317.62	318.00	0	16,122	0.00%
2023/09/13	5	301.20	3	303.60	304.00	2	16,333	0.01%
2023/09/12	7	310.43	7	306.79	306.00	0	16,622	0.00%
2023/09/11	6.2	317.05	3	331.50	311.50	3.2	16,910	0.02%
2023/09/08	4	343.25	4	340.38	337.00	0	16,934	0.00%
2023/09/07	4	338.88	3	339.83	342.00	1	17,183	0.01%
2023/09/06	1	344.00	28	342.59	343.50	-27	17,207	-0.16%
2023/09/05	3	327.50	3	324.50	330.50	0	17,309	0.00%
2023/09/04	3.3	327.85	3	328.50	328.50	0.3	17,401	0.00%
2023/08/31	3	322.50	4	326.38	334.50	-1	17,651	-0.01%
2023/08/30	17	339.65	16	346.62	335.50	1	17,734	0.01%
2023/08/29	4	343.86	4	337.75	335.00	0	17,933	0.00%
2023/08/28	28.1	341.30	4	339.75	338.50	24.1	18,015	0.13%
2023/08/25	5	361.99	4	358.75	354.00	1	18,063	0.01%
2023/08/24	6	380.08	5.8	383.77	387.00	0.2	17,950	0.00%
2023/08/23	8	362.81	11	358.64	356.00	-3	17,909	-0.02%
2023/08/22	1	358.50	1.1	364.35	350.50	-0.1	18,218	0.00%
2023/08/21	14	353.82	13	357.38	353.50	1	18,518	0.01%
2023/08/18	8.2	359.54	7.2	361.82	352.00	1	18,472	0.01%
2023/08/17	6	355.42	3.2	360.17	363.00	2.9	18,342	0.02%
2023/08/16	10	342.75	10	343.55	350.00	0	18,270	0.00%
2023/08/15	10	339.90	16	340.03	343.50	-6	18,323	-0.03%
2023/08/14	3	320.00	3	320.17	319.00	0	18,425	0.00%
2023/08/11	3	319.50	11	315.64	321.00	-8	18,409	-0.04%
2023/08/10	13.6	322.72	4	324.13	314.50	9.6	18,368	0.05%
2023/08/09	18	362.94	14.3	361.76	349.00	3.8	18,241	0.02%
2023/08/08	17.1	353.58	19	355.37	358.00	-1.9	17,976	-0.01%
2023/08/07	14	349.86	11	350.32	349.50	3	17,883	0.02%
2023/08/04	7	332.07	6	336.42	338.00	1	17,657	0.01%
2023/08/02	9	335.88	9.2	327.28	315.50	-0.2	17,537	0.00%
2023/08/01	1.2	322.25	3	325.67	328.00	-1.8	17,424	-0.01%
2023/07/31	7.2	358.87	7.1	352.58	322.00	0.1	17,773	0.00%
2023/07/28	2	342.75	2.4	349.50	352.00	-0.4	17,986	0.00%
2023/07/27	9	355.44	11.2	344.73	340.00	-2.2	17,903	-0.01%
2023/07/26	1	346.00	0	0.00	343.50	1	17,910	0.01%
2023/07/25	2.1	356.63	3.3	355.37	340.50	-1.2	17,963	-0.01%
2023/07/24	13.1	347.23	13	346.54	344.00	0.1	17,926	0.00%
2023/07/21	6	317.68	10.1	320.09	339.00	-4.1	17,679	-0.02%
2023/07/20	10	307.00	7	307.36	308.50	3	17,321	0.02%
2023/07/19	2	293.00	1	291.50	291.50	1	17,096	0.01%
2023/07/18	1.9	291.27	1.3	294.11	293.00	0.5	17,121	0.00%
2023/07/17	1	289.50	1	285.00	285.00	0	17,009	0.00%
2023/07/14	4	290.50	3.1	290.61	293.50	0.9	16,859	0.01%
2023/07/13	4.2	302.97	3.1	296.05	288.00	1.1	16,774	0.01%
2023/07/12	2	290.00	3.1	288.30	287.50	-1.1	16,420	-0.01%
2023/07/11	4.2	283.56	4	282.63	283.50	0.2	16,252	0.00%
2023/07/10	4	275.13	3	274.84	273.00	1	16,127	0.01%
2023/07/07	5	275.70	5	274.00	270.00	0	16,187	0.00%
2023/07/06	3.3	275.50	4	274.13	273.50	-0.7	16,032	0.00%
2023/07/05	0.1	282.01	3.1	280.72	280.50	-3	15,958	-0.02%
2023/07/04	5	288.80	5.4	293.27	292.00	-0.4	15,805	0.00%
2023/07/03	6.1	286.15	6	290.50	293.00	0.1	15,627	0.00%
2023/06/30	5	264.50	5	266.90	271.00	0	15,257	0.00%
2023/06/29	3.1	246.87	2	246.50	246.50	1.1	14,969	0.01%
2023/06/28	0.1	242.00	0	242.50	241.50	0.1	15,263	0.00%
2023/06/27	0	237.90	1.1	235.09	235.00	-1.1	15,506	-0.01%
2023/06/26	1	250.00	3	245.82	250.00	-2	15,806	-0.01%
2023/06/21	6	251.75	5	251.40	249.50	1	15,760	0.01%
2023/06/20	4	252.63	3	252.33	252.00	1	16,021	0.01%
2023/06/19	4.1	257.02	4	256.44	254.50	0.1	16,419	0.00%
2023/06/16	10	239.62	13.1	244.36	247.00	-3	16,302	-0.02%
2023/06/15	9	234.78	11	233.45	237.00	-2	16,089	-0.01%
2023/06/14	3	222.67	3	221.50	224.00	0	15,750	0.00%
2023/06/13	8	217.25	9	218.17	219.50	-1	15,654	-0.01%
2023/06/12	1	205.50	5	205.50	205.50	-4	15,370	-0.03%
2023/06/09	15	207.67	14	209.68	209.50	1	15,293	0.01%
2023/06/08	7.1	202.27	6	200.83	200.50	1.1	15,073	0.01%
2023/06/07	3	206.00	9	207.67	208.00	-6	14,973	-0.04%
2023/06/06	2	201.00	4	204.25	203.50	-2	14,812	-0.01%
2023/06/05	11.3	195.87	14	196.86	200.00	-2.7	14,614	-0.02%
2023/06/02	15.1	204.60	8	204.75	202.00	7.1	14,364	0.05%
2023/06/01	2	201.50	3	204.33	207.00	-1	14,049	-0.01%
2023/05/31	2.3	198.87	1	197.00	197.50	1.3	13,851	0.01%
2023/05/30	3	201.83	2	201.50	201.50	1	13,707	0.01%
2023/05/29	8	208.75	7	207.57	206.00	1	13,717	0.01%
2023/05/26	7.4	202.31	3	204.00	208.00	4.4	13,795	0.03%
2023/05/25	11	196.59	11	197.77	197.50	0	13,401	0.00%
2023/05/24	2	183.00	2	184.75	187.00	0	12,993	0.00%
2023/05/22	2.1	182.50	1	182.50	182.50	1.1	12,861	0.01%
2023/05/19	2	184.25	2	185.50	184.00	0	12,758	0.00%
2023/05/18	3	181.35	3	184.67	186.00	0	12,576	0.00%
2023/05/17	3	177.17	2	179.00	178.00	1	12,319	0.01%
2023/05/16	1	177.00	1	175.50	175.50	0	12,170	0.00%
2023/05/15	1	170.00	1	169.00	171.00	0	11,977	0.00%
2023/05/11	5	178.40	6	176.00	174.50	-1	11,760	-0.01%
2023/05/10	2	179.00	0	0.00	178.50	2	11,609	0.02%
2023/05/09	5.2	181.06	3.2	181.71	183.00	2	11,432	0.02%
2023/05/08	4.4	183.07	6	182.58	181.50	-1.6	11,312	-0.01%
2023/05/05	10	179.55	8	180.44	181.00	2	11,073	0.02%
2023/05/04	6.2	173.56	6.5	175.01	175.50	-0.3	10,617	0.00%
2023/05/02	2.4	162.11	0.1	161.46	166.00	2.2	10,026	0.02%
2023/04/28	4	152.75	5	154.40	157.50	-1	9,717	-0.01%
2023/04/27	5.5	151.91	5	152.40	153.50	0.5	9,459	0.01%
2023/04/26	1	141.00	2	144.00	146.00	-1	9,136	-0.01%
2023/04/25	3	142.17	1	140.50	141.50	2	9,007	0.02%
2023/04/24	1.1	143.68	1	145.50	144.00	0.1	8,916	0.00%
2023/04/21	3	146.33	3	143.67	143.00	0	8,814	0.00%
2023/04/20	1	147.50	1.3	147.45	147.50	-0.3	8,651	0.00%
2023/04/18	6	153.08	5	152.10	152.50	1	8,516	0.01%
2023/04/17	1	153.50	3	155.33	156.00	-2	8,347	-0.02%
2023/04/14	4.2	152.40	3	153.33	153.00	1.2	8,208	0.01%
2023/04/13	1	149.50	1	148.50	149.50	0	8,043	0.00%
2023/04/12	5	153.50	5	155.60	154.50	0	7,957	0.00%
2023/04/11	1	147.00	1	149.00	149.50	0	7,732	0.00%
2023/04/10	0.5	150.00	0	0.00	148.50	0.5	7,604	0.01%
2023/04/07	1	146.00	1	145.00	144.50	0	7,470	0.00%
2023/03/30	1	142.00	2	144.25	142.00	-1	7,269	-0.01%
2023/03/29	13	143.65	11	144.32	142.50	2	7,205	0.03%
2023/03/28	4	139.25	4	140.15	142.00	0	6,912	0.00%
2023/03/27	26.2	147.14	32	146.84	148.50	-5.9	6,662	-0.09%
2023/03/24	5	139.50	0	0.00	142.50	5	6,298	0.08%
2023/03/23	12	138.92	11	139.32	138.50	1	6,175	0.02%
2023/03/22	25.1	130.86	27	132.63	136.50	-1.9	5,757	-0.03%
2023/03/21	2.1	125.76	6	124.58	126.50	-3.9	5,149	-0.08%
2023/03/20	1	121.50	1	121.00	119.00	0	4,971	0.00%
2023/03/16	2	117.00	2	115.01	115.00	0	4,838	0.00%
2023/03/15	0	0.00	0	113.50	114.50	0	5,047	0.00%
2023/03/14	0	110.50	0	0.00	109.50	0	5,272	0.00%
2023/03/13	0	0.00	1	111.00	112.50	-1	5,747	-0.02%
2023/03/10	0	114.00	0	0.00	113.50	0	5,772	0.00%
2023/03/03	0	0.00	1	119.00	118.50	-1	5,809	-0.02%
2023/03/02	1	119.00	1	118.50	119.00	0	5,902	0.00%
2023/03/01	1	118.50	3	117.33	119.00	-2	6,022	-0.03%
2023/02/24	7	120.93	4	122.00	120.50	3	6,042	0.05%
2023/02/22	0	0.00	1	112.00	115.00	-1	5,678	-0.02%
2023/02/20	1	114.50	1.2	114.50	114.50	-0.2	5,686	0.00%
2023/02/17	0	115.00	6	115.75	114.50	-6	5,774	-0.10%
2023/02/16	0	0.00	1	117.01	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	1	116.00	115.00	-1	5,991	-0.02%
2023/02/14	0	0.00	1	116.50	115.50	-1	5,955	-0.02%
2023/02/10	0	115.50	1	117.00	115.50	-1	5,934	-0.02%
2023/02/08	0	0.00	0.5	114.99	115.00	-0.5	5,839	-0.01%
2023/02/06	7	109.71	2	110.50	111.50	5	5,778	0.09%
2023/02/03	1.1	112.50	1	111.00	112.00	0.1	5,698	0.00%
2023/02/02	1	110.46	4	109.00	112.00	-3	5,683	-0.05%
2023/02/01	2	106.99	4	105.38	107.50	-2	5,661	-0.03%
2023/01/31	2.5	107.10	0	0.00	106.00	2.5	5,633	0.04%
2023/01/16	0	106.00	1	107.50	107.50	-1	5,740	-0.02%
2023/01/09	0	109.50	0	110.00	110.50	0	6,199	0.00%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	1	110.50	3	108.67	108.50	-2	6,307	-0.03%
2023/01/03	2	112.50	1	113.00	112.50	1	6,547	0.02%
2022/12/30	1	111.50	2	112.00	112.00	-1	6,705	-0.01%
2022/12/29	1	110.00	0	0.00	110.00	1	6,950	0.01%
2022/12/28	0	110.00	0	0.00	108.50	0	7,231	0.00%
2022/12/26	0	0.00	3	110.50	111.50	-3	7,356	-0.04%
2022/12/22	1	111.00	0	0.00	113.00	1	7,479	0.01%
2022/12/20	0	0.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/19	0	0.00	1	112.00	112.00	-1	7,423	-0.01%
2022/12/16	6	115.58	3	115.83	115.00	3	7,354	0.04%
2022/12/15	1	117.00	1	117.50	116.50	0	7,274	0.00%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/13	0	0.00	1	114.00	114.00	-1	7,378	-0.01%
2022/12/12	5	113.20	6	113.67	114.50	-1	7,364	-0.01%
2022/12/09	0	0.00	1	115.00	115.50	-1	7,331	-0.01%
2022/12/08	5	112.50	0	0.00	113.50	5	7,301	0.07%
2022/12/07	9	114.44	0.3	118.50	112.50	8.7	7,291	0.12%
2022/12/06	8	126.19	4	125.25	124.00	4	7,067	0.06%
2022/12/05	2	125.25	1.6	126.03	127.00	0.5	6,830	0.01%
2022/12/02	0	0.00	1	115.50	115.50	-1	6,412	-0.02%
2022/12/01	2	114.50	1	114.50	114.50	1	6,418	0.02%
2022/11/30	2	113.50	2	113.50	113.00	0	6,380	0.00%
2022/11/28	0.3	111.50	0	0.00	111.50	0.3	6,341	0.00%
2022/11/25	0	0.00	4	110.50	109.00	-4	6,329	-0.06%
2022/11/24	2	110.50	0	0.00	111.00	2	6,331	0.03%
2022/11/23	4	109.00	0	0.00	110.00	4	6,288	0.06%
2022/11/22	1	109.00	1.1	106.59	106.00	-0.1	6,203	0.00%
2022/11/14	0.1	105.00	3	105.50	104.50	-3	6,180	-0.05%
2022/11/11	0	0.00	2	111.50	110.00	-2	6,032	-0.03%
2022/11/09	3	107.50	0	0.00	108.00	3	6,009	0.05%
2022/11/08	0.1	108.00	0	0.00	106.00	0.1	6,054	0.00%
2022/11/07	0	0.00	0.1	107.50	107.50	-0.1	6,090	0.00%
2022/11/02	0.1	103.00	0	0.00	104.00	0.1	6,677	0.00%
2022/10/31	1	104.00	1	102.50	102.00	0	7,005	0.00%
2022/10/28	0	0.00	1	102.00	101.00	-1	7,098	-0.01%
2022/10/27	1	100.00	0	0.00	99.90	1	7,025	0.01%
2022/10/26	0	0.00	1	94.50	93.60	-1	6,961	-0.01%
2022/10/25	1	94.40	0	0.00	94.50	1	7,021	0.01%
2022/10/24	0	0.00	3	98.47	96.30	-3	7,034	-0.04%
2022/10/20	0.1	98.40	1	96.80	98.80	-1	7,298	-0.01%
2022/10/18	1	100.00	0	0.00	101.50	1	7,728	0.01%
2022/10/14	1	105.00	0	0.00	105.00	1	7,668	0.01%
2022/10/07	3	112.00	0	0.00	110.50	3	7,651	0.04%
2022/10/06	8	115.06	7	115.43	116.00	1	7,630	0.01%
2022/10/04	0	0.00	3	111.83	114.00	-3	7,428	-0.04%
2022/10/03	2	108.25	1	108.50	108.00	1	7,618	0.01%
2022/09/30	2	108.00	3	105.50	111.50	-1	7,715	-0.01%
2022/09/29	1	112.00	1	112.50	108.00	0	7,874	0.00%
2022/09/27	2	113.50	0	0.00	116.00	2	7,948	0.03%
2022/09/26	2	113.75	7	112.93	111.00	-5	8,022	-0.06%
2022/09/23	0	0.00	3	116.33	115.50	-3	8,156	-0.04%
2022/09/22	2	115.25	1	114.50	115.00	1	8,172	0.01%
2022/09/21	3	117.00	0	0.00	116.00	3	8,174	0.04%
2022/09/20	0	0.00	5	116.20	117.00	-5	8,159	-0.06%
2022/09/16	0	0.00	1	114.00	113.50	-1	8,157	-0.01%
2022/09/15	1	113.50	1	113.50	113.50	0	8,205	0.00%
2022/09/14	1	108.50	2	111.29	113.50	-1	8,289	-0.01%
2022/09/13	2	113.50	3	114.64	113.00	-1	8,435	-0.01%
2022/09/12	1.1	110.19	1	113.00	112.00	0.1	8,485	0.00%
2022/09/05	0	0.00	2	103.00	103.50	-2	8,586	-0.02%
2022/09/02	1	106.00	0	0.00	105.50	1	8,634	0.01%
2022/09/01	0	0.00	10	105.00	105.50	-10	8,692	-0.12%
2022/08/31	0	0.00	10	108.00	108.50	-10	8,743	-0.11%
2022/08/29	2	107.50	0	0.00	108.00	2	8,954	0.02%
2022/08/25	2	112.50	0	0.00	112.00	2	8,989	0.02%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/19	8	117.19	5	118.00	117.00	3	9,415	0.03%
2022/08/16	4	118.63	0	0.00	119.00	4	10,639	0.04%
2022/08/15	10	118.25	11	119.55	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	4	116.75	117.50	-4	10,695	-0.04%
2022/08/10	7	114.29	3	113.33	112.50	4	10,693	0.04%
2022/08/09	1	119.00	3	120.00	119.00	-2	10,339	-0.02%
2022/08/08	2	114.00	10	116.80	118.00	-8	10,169	-0.08%
2022/08/05	1	111.50	1	111.50	112.50	0	10,008	0.00%
2022/08/04	0	0.00	0.1	114.00	113.00	-0.1	9,857	0.00%
2022/08/03	0	0.00	1	115.00	115.00	-1	9,804	-0.01%
2022/08/02	1	113.50	4	113.13	115.00	-3	9,884	-0.03%
2022/08/01	2	117.25	3	116.33	115.50	-1	9,904	-0.01%
2022/07/29	1	118.00	0	0.00	118.00	1	9,828	0.01%
2022/07/28	2.5	114.96	5.1	117.09	117.00	-2.6	9,825	-0.03%
2022/07/27	2	114.50	3	115.50	116.00	-1	9,627	-0.01%
2022/07/26	4	112.63	3	113.50	114.00	1	9,545	0.01%
2022/07/25	9	110.06	12	110.42	112.50	-3	9,366	-0.03%
2022/07/22	1	105.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	1	103.00	6	104.83	105.50	-5	9,142	-0.05%
2022/07/20	0	0.00	1	108.00	105.00	-1	9,118	-0.01%
2022/07/19	6	105.58	6	105.67	105.00	0	9,191	0.00%
2022/07/18	1	104.00	3	104.50	104.00	-2	9,222	-0.02%
2022/07/15	0	0.00	3	101.00	101.00	-3	9,329	-0.03%
2022/07/14	2	100.50	0	0.00	101.00	2	9,371	0.02%
2022/07/13	8	98.93	5	97.70	96.80	3	9,530	0.03%
2022/07/11	0	0.00	2	97.45	98.40	-2	9,361	-0.02%
2022/07/07	7	86.20	5	87.44	87.40	2	9,072	0.02%
2022/07/05	0	0.00	3	85.00	87.20	-3	9,052	-0.03%
2022/07/04	0	0.00	2	88.10	85.30	-2	9,143	-0.02%
2022/07/01	2	87.90	0	0.00	86.90	2	9,169	0.02%
2022/06/27	0.1	100.00	1	99.30	99.90	-0.9	10,427	-0.01%
2022/06/24	0	0.00	2	94.90	95.40	-2	10,640	-0.02%
2022/06/23	0	0.00	7	93.01	93.90	-7	10,989	-0.06%
2022/06/22	2	97.00	1	93.50	92.60	1	11,371	0.01%
2022/06/21	2	98.90	2	95.70	98.10	0	11,436	0.00%
2022/06/17	2	102.75	2	105.00	103.00	0	12,397	0.00%
2022/06/16	6	107.25	4	107.88	103.50	2	12,956	0.02%
2022/06/15	1	106.00	9	106.50	106.00	-8	13,337	-0.06%
2022/06/14	1	108.00	2	107.50	108.00	-1	13,563	-0.01%
2022/06/13	0	0.00	1	104.50	106.00	-1	13,810	-0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	2	104.75	0	0.00	105.00	2	14,408	0.01%
2022/06/08	2	107.00	0	0.00	107.50	2	14,810	0.01%
2022/06/07	1	107.00	5.2	106.51	108.00	-4.2	15,523	-0.03%
2022/06/06	1	111.00	0.1	111.50	111.00	0.9	15,767	0.01%
2022/06/02	2	113.25	0	0.00	112.00	2	16,055	0.01%
2022/06/01	19.1	112.51	0	0.00	112.50	19.1	16,225	0.12%
2022/05/31	0	0.00	1.2	112.58	113.00	-1.2	16,439	-0.01%
2022/05/30	2.2	114.23	18	114.00	114.50	-15.8	16,554	-0.10%
2022/05/27	4.1	115.60	3	116.33	113.50	1.1	16,680	0.01%
2022/05/26	4	118.88	4.1	116.01	117.00	-0.1	16,551	0.00%
2022/05/25	3	116.83	29.1	116.64	118.00	-26.1	16,330	-0.16%
2022/05/24	43	114.97	6	114.33	109.00	37	16,110	0.23%
2022/05/23	1	112.00	6.2	112.06	112.00	-5.2	16,307	-0.03%
2022/05/20	5	112.20	0	0.00	109.50	5	16,605	0.03%
2022/05/19	0	0.00	0.3	111.00	111.00	-0.3	16,725	0.00%
2022/05/18	0	0.00	1	109.00	109.00	-1	17,036	-0.01%
2022/05/10	0.2	102.50	1	102.00	105.50	-0.9	18,149	0.00%
2022/05/09	1	101.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/05	1	109.00	0	0.00	108.00	1	18,938	0.01%
2022/04/28	3	103.33	2	103.50	103.50	1	20,507	0.00%
2022/04/27	0	0.00	1	100.50	104.00	-1	21,072	0.00%
2022/04/26	5	105.00	5	104.50	103.00	0	21,428	0.00%
2022/04/25	0	0.00	2	105.00	105.00	-2	21,669	-0.01%
2022/04/22	4.2	107.78	0	0.00	107.00	4.2	21,647	0.02%
2022/04/21	7	113.07	9	111.78	113.50	-2	21,616	-0.01%
2022/04/20	2	108.50	0	0.00	107.50	2	21,379	0.01%
2022/04/19	6	110.25	2	108.75	106.00	4	21,257	0.02%
2022/04/15	1	105.00	3	105.50	104.50	-2	20,972	-0.01%
2022/04/14	0	0.00	1	108.00	108.00	-1	20,931	0.00%
2022/04/13	0	0.00	1	104.50	105.50	-1	20,946	0.00%
2022/04/12	2	105.50	0	0.00	105.50	2	20,977	0.01%
2022/04/11	3	106.50	3	107.00	106.50	0	20,947	0.00%
2022/04/08	2	112.25	0	0.00	112.00	2	20,789	0.01%
2022/04/07	2	111.50	2.2	113.68	111.00	-0.2	20,651	0.00%
2022/04/06	2	113.50	0.1	113.00	113.00	1.9	20,526	0.01%
2022/04/01	4	114.13	3	113.67	114.50	1	20,440	0.00%
2022/03/31	6	119.08	5	118.30	116.50	1	20,269	0.00%
2022/03/30	17.2	121.11	26	123.08	117.00	-8.8	19,995	-0.04%
2022/03/29	7	118.14	0.3	117.67	116.50	6.7	19,004	0.04%
2022/03/28	8	116.69	9	117.50	119.00	-1	18,706	-0.01%
2022/03/25	7.1	110.58	9	112.56	117.00	-1.9	18,350	-0.01%
2022/03/24	4	112.63	5	114.00	111.50	-1	17,934	-0.01%
2022/03/23	24	117.90	13	115.85	115.00	11	17,788	0.06%
2022/03/22	19	115.76	23.1	116.61	118.00	-4.1	17,269	-0.02%
2022/03/21	9.1	110.02	7	111.29	112.50	2.1	16,587	0.01%
2022/03/18	8	105.50	9	107.94	110.00	-1	15,987	-0.01%
2022/03/17	6	106.08	8	106.63	106.50	-2	15,551	-0.01%
2022/03/16	13	106.46	13	106.54	106.00	0	15,400	0.00%
2022/03/15	6.1	110.96	3	114.50	106.00	3.1	15,788	0.02%
2022/03/14	3	117.17	2	120.25	117.00	1	15,461	0.01%
2022/03/11	13.1	121.66	13	121.08	122.50	0.1	15,218	0.00%
2022/03/10	32.2	121.35	32	120.81	119.50	0.2	14,819	0.00%
2022/03/09	13	108.46	16	109.94	116.00	-3	14,134	-0.02%
2022/03/08	4.1	109.24	3	109.17	105.50	1.1	13,742	0.01%
2022/03/07	4	108.50	5	108.60	105.50	-1	13,508	-0.01%
2022/03/04	9	114.06	8	114.75	113.00	1	13,440	0.01%
2022/03/03	0	0.00	2	110.50	112.00	-2	13,288	-0.02%
2022/03/02	1	107.00	1	107.50	108.50	0	13,178	0.00%
2022/03/01	4	112.25	3	110.83	111.00	1	13,077	0.01%
2022/02/25	8	112.81	6	112.00	110.00	2	13,177	0.02%
2022/02/24	5	113.10	3	114.33	113.00	2	13,279	0.02%
2022/02/23	24	114.31	22	113.82	114.50	2	13,465	0.01%
2022/02/22	20	110.45	19	109.05	110.00	1	13,330	0.01%
2022/02/21	4	110.63	4	112.38	110.00	0	13,121	0.00%
2022/02/18	13	112.04	10	110.80	114.00	3	12,934	0.02%
2022/02/17	11	110.91	21	108.29	112.50	-10	12,625	-0.08%
2022/02/16	13	103.54	13	104.08	103.00	0	12,365	0.00%
2022/02/15	12	104.21	7	105.21	103.00	5	12,811	0.04%
2022/02/14	1	106.00	1	106.50	105.50	0	13,044	0.00%
2022/02/11	8	106.88	10	107.35	106.00	-2	13,289	-0.02%
2022/02/10	12	103.63	7.1	104.87	104.00	4.9	13,683	0.04%
2022/02/09	5	105.10	10	105.45	106.00	-5	13,551	-0.04%
2022/02/08	23	100.73	4	97.50	101.50	19	13,291	0.14%
2022/02/07	2	94.00	2	95.21	95.40	0	12,990	0.00%
2022/01/26	7	92.30	10	91.46	92.80	-3	12,748	-0.02%
2022/01/25	7	94.08	7	93.19	92.30	0	12,853	0.00%
2022/01/24	10	97.55	5	95.04	95.00	5	12,721	0.04%
2022/01/21	64	99.54	69	100.23	99.20	-5	12,384	-0.04%
2022/01/20	37	95.84	46	96.34	98.00	-9	11,863	-0.08%
2022/01/19	15	94.03	11	94.41	95.70	4	11,540	0.03%
2022/01/18	12	91.34	14	91.18	91.20	-2	11,474	-0.02%
2022/01/17	3	88.77	1.3	88.38	89.20	1.7	11,991	0.01%
2022/01/14	3	83.30	2	81.50	83.90	1	13,041	0.01%
2022/01/10	0	0.00	1	87.40	87.40	-1	13,273	-0.01%
2022/01/07	0	88.10	0	0.00	86.30	0	13,285	0.00%
2022/01/06	0	88.10	0	89.40	89.50	0	13,263	0.00%
2022/01/05	1	88.50	2	89.70	90.20	-1	13,306	-0.01%
2022/01/04	1	89.70	1	88.50	88.80	0	13,290	0.00%
2022/01/03	3	89.93	3.1	89.65	89.00	-0.1	13,260	0.00%
2021/12/30	1	89.10	1	88.30	88.20	0	13,268	0.00%
2021/12/29	0	0.00	5	89.04	88.70	-5	13,371	-0.04%
2021/12/24	1	88.30	1	88.00	87.70	0	13,957	0.00%
2021/12/23	2	87.70	2	87.00	87.00	0	14,098	0.00%
2021/12/22	1	86.20	1	86.80	87.10	0	14,289	0.00%
2021/12/21	0	0.00	2	85.91	86.00	-2	14,801	-0.01%
2021/12/20	4	85.40	1	85.40	85.10	3	15,089	0.02%
2021/12/17	1	88.19	2	87.80	86.90	-1	15,701	-0.01%
2021/12/16	4	88.33	3	88.83	89.20	1	16,278	0.01%
2021/12/14	0	87.60	0	0.00	87.00	0	16,959	0.00%
2021/12/13	0	0.00	9	88.59	89.10	-9	17,018	-0.05%
2021/12/10	2	87.45	3.3	88.51	87.80	-1.2	16,987	-0.01%
2021/12/09	20.1	90.63	11	92.61	88.70	9.1	16,870	0.05%
2021/12/08	4	89.00	5	88.30	89.30	-1	16,151	-0.01%
2021/12/07	3.2	88.73	0	0.00	87.60	3.2	16,191	0.02%
2021/12/06	2	88.60	3	89.40	89.20	-1	16,177	-0.01%
2021/12/03	3.1	88.30	8	87.98	87.70	-4.9	16,217	-0.03%
2021/12/02	4	87.38	7	86.33	86.00	-3	16,447	-0.02%
2021/12/01	10	88.45	6	88.73	88.50	4	16,551	0.02%
2021/11/30	3	87.70	15	87.97	88.40	-12	16,673	-0.07%
2021/11/29	1	86.50	21	82.91	86.50	-20	16,724	-0.12%
2021/11/26	3	85.20	33	85.32	85.40	-30	16,819	-0.18%
2021/11/25	24	85.84	4	85.75	85.80	20	16,717	0.12%
2021/11/24	22	88.41	8	88.44	87.30	14	16,584	0.08%
2021/11/23	13	89.45	12	89.45	89.50	1	16,358	0.01%
2021/11/22	11	88.32	9	88.48	88.40	2	15,994	0.01%
2021/11/19	24.1	87.74	23	87.15	87.60	1.1	15,509	0.01%
2021/11/18	6	83.85	4	84.40	83.50	2	15,085	0.01%
2021/11/17	10	82.38	1	82.60	82.50	9	14,939	0.06%
2021/11/16	7	81.36	2	81.50	82.00	5	14,907	0.03%
2021/11/15	9	81.91	6	81.13	81.20	3	14,880	0.02%
2021/11/12	19.1	82.46	7	82.96	81.50	12.1	14,743	0.08%
2021/11/11	6	90.15	12	89.32	89.40	-6	14,245	-0.04%
2021/11/10	10	87.78	13	87.88	88.40	-3	14,017	-0.02%
2021/11/09	11	86.88	27	86.57	87.50	-16	13,647	-0.12%
2021/11/08	2	80.20	7	80.30	80.40	-5	12,955	-0.04%
2021/11/03	3	81.00	0	0.00	81.30	3	13,560	0.02%
2021/11/02	6	80.98	4.2	82.16	80.20	1.8	13,624	0.01%
2021/11/01	1.5	83.07	12	83.23	82.20	-10.5	13,410	-0.08%
2021/10/29	0	0.00	3	81.93	82.90	-3	13,341	-0.02%
2021/10/28	16	82.25	4	82.73	81.00	12	13,297	0.09%
2021/10/27	5	81.50	4	81.25	82.10	1	13,022	0.01%
2021/10/26	6	81.38	7	81.44	82.10	-1	12,753	-0.01%
2021/10/25	14	84.84	10	84.55	84.30	4	12,388	0.03%
2021/10/22	12.2	81.65	16.4	82.50	85.00	-4.2	11,636	-0.04%
2021/10/21	15	77.88	12	77.50	77.30	3	10,514	0.03%
2021/10/19	0	0.00	4	74.46	75.60	-4	10,344	-0.04%
2021/10/18	3	73.27	0	0.00	73.10	3	10,344	0.03%
2021/10/15	0	0.00	4	72.98	72.90	-4	10,439	-0.04%
2021/10/14	2	72.50	1	71.70	71.40	1	10,632	0.01%
2021/10/13	13	72.48	13	74.77	71.80	0	10,700	0.00%
2021/10/12	0	74.00	0	0.00	73.00	0	10,765	0.00%
2021/10/07	2	76.30	3	76.00	76.50	-1	10,886	-0.01%
2021/10/06	7	73.80	0	0.00	73.80	7	11,078	0.06%
2021/10/05	5	73.54	3	74.94	75.60	2	11,232	0.02%
2021/10/04	2	74.00	0	0.00	73.60	2	11,267	0.02%
2021/10/01	1	76.04	2	73.90	73.60	-1	11,609	-0.01%
2021/09/30	1	79.10	3	78.90	79.20	-2	11,868	-0.02%
2021/09/29	1	79.80	1.7	79.08	79.00	-0.7	11,895	-0.01%
2021/09/28	21	83.30	33	82.65	79.80	-12	11,976	-0.10%
2021/09/27	9	84.08	5.5	84.41	84.30	3.5	11,730	0.03%
2021/09/24	11	83.91	13	83.45	83.70	-2	11,591	-0.02%
2021/09/23	4	80.95	6	81.92	83.30	-2	11,156	-0.02%
2021/09/22	3	79.10	7	78.47	79.80	-4	10,860	-0.04%
2021/09/17	6	77.88	21	77.63	78.80	-15	10,794	-0.14%
2021/09/16	14	76.05	6	76.32	76.30	8	10,785	0.07%
2021/09/14	0	0.00	2	75.00	74.70	-2	11,581	-0.02%
2021/09/13	1	74.90	1	74.30	74.30	0	12,616	0.00%
2021/09/10	46	75.35	46	75.42	75.30	0	13,771	0.00%
2021/09/09	1	74.60	0	75.20	75.10	1	14,436	0.01%
2021/09/08	8	74.92	7	74.17	73.50	1	14,454	0.01%
2021/09/07	24	76.50	32	76.53	76.60	-8	14,388	-0.06%
2021/09/06	12	76.68	2	76.55	76.40	10	14,153	0.07%
2021/09/03	53	75.93	50	75.72	75.30	3	14,045	0.02%
2021/09/02	1	73.50	4	74.50	74.90	-3	14,085	-0.02%
2021/09/01	5	73.06	4	73.07	73.10	1	14,587	0.01%
2021/08/31	0	0.00	1	69.20	69.50	-1	15,460	-0.01%
2021/08/30	1	68.80	1	68.90	69.70	0	15,755	0.00%
2021/08/27	2	68.95	0	0.00	69.00	2	15,842	0.01%
2021/08/26	11	69.96	1	70.00	69.80	10	15,894	0.06%
2021/08/25	2	70.00	1	70.50	70.50	1	16,004	0.01%
2021/08/20	0	0.00	4	71.43	70.90	-4	16,409	-0.02%
2021/08/19	0	0.00	1	70.20	69.80	-1	16,604	-0.01%
2021/08/18	0	0.00	3	68.62	70.70	-3	16,603	-0.02%
2021/08/16	1.1	68.83	0	0.00	69.50	1.1	16,721	0.01%
2021/08/13	2	71.75	0	0.00	71.00	2	16,674	0.01%
2021/08/11	0	0.00	6	72.78	72.30	-6	16,658	-0.04%
2021/08/10	18.1	73.43	7	76.09	73.00	11.1	16,637	0.07%
2021/08/09	5	76.68	5	78.56	76.80	0	16,444	0.00%
2021/08/06	0	0.00	2.2	78.57	79.40	-2.2	16,208	-0.01%
2021/08/05	5	76.40	1	76.40	76.80	4	16,215	0.02%
2021/08/04	3	78.50	2	78.40	77.80	1	16,376	0.01%
2021/08/03	0	0.00	7	76.50	77.70	-7	16,493	-0.04%
2021/08/02	5	74.20	0	0.00	75.00	5	16,477	0.03%
2021/07/30	1	74.00	0	0.00	75.20	1	16,684	0.01%
2021/07/29	1	74.40	1	74.30	74.90	0	16,839	0.00%
2021/07/28	0	0.00	16	74.59	74.80	-16	17,040	-0.09%
2021/07/27	4	75.18	0	0.00	75.10	4	17,077	0.02%
2021/07/26	2	76.00	0	0.00	75.60	2	17,193	0.01%
2021/07/23	3	74.60	0	0.00	74.80	3	17,292	0.02%
2021/07/21	1	75.80	1.2	74.82	74.60	-0.2	17,580	0.00%
2021/07/20	9	74.37	7.3	75.24	75.30	1.7	17,663	0.01%
2021/07/19	1	77.70	1	77.80	77.70	0	17,492	0.00%
2021/07/16	4	79.30	17	79.44	79.30	-13	17,445	-0.07%
2021/07/15	9	79.53	0	0.00	79.10	9	17,289	0.05%
2021/07/14	2.3	80.20	0	0.00	80.50	2.3	17,237	0.01%
2021/07/13	4	80.75	17	80.77	79.80	-13	17,153	-0.08%
2021/07/12	38.1	79.34	26	78.70	79.00	12.1	16,887	0.07%
2021/07/09	15	80.44	2	79.80	80.40	13	16,634	0.08%
2021/07/08	19	82.72	16	83.05	82.70	3	16,545	0.02%
2021/07/07	1	81.80	17	81.01	82.10	-16	16,131	-0.10%
2021/07/06	6	77.82	2	78.60	77.60	4	15,659	0.03%
2021/07/05	11	80.21	1	79.00	79.00	10	15,786	0.06%
2021/07/02	11	78.15	21	78.04	78.70	-10	15,915	-0.06%
2021/07/01	5.1	80.39	4	80.20	79.50	1.1	15,787	0.01%
2021/06/30	10	80.46	10	81.32	80.70	0	15,668	0.00%
2021/06/29	12.3	80.10	4	81.30	81.00	8.3	15,594	0.05%
2021/06/28	24	80.65	3	81.20	81.10	21	15,419	0.14%
2021/06/25	14.2	80.68	9	80.22	80.70	5.2	15,092	0.03%
2021/06/24	16	83.59	4.1	83.94	82.30	11.9	14,843	0.08%
2021/06/23	4.2	82.83	9	82.30	82.00	-4.8	14,480	-0.03%
2021/06/22	14	84.26	17	84.14	82.00	-3	14,077	-0.02%
2021/06/21	50	77.95	59	79.81	82.00	-9	13,136	-0.07%
2021/06/18	7	75.63	8	75.83	77.20	-1	12,122	-0.01%
2021/06/17	0	0.00	2	69.90	70.70	-2	11,358	-0.02%
2021/06/16	3	70.17	0	0.00	69.90	3	11,289	0.03%
2021/06/15	2	70.85	0	0.00	70.90	2	11,253	0.02%
2021/06/10	6	71.30	13	71.40	71.60	-7	11,122	-0.06%
2021/06/09	17	72.81	24	73.38	71.10	-7	10,849	-0.06%
2021/06/08	63	76.84	49	75.73	75.20	14	10,195	0.14%
2021/06/07	26	72.17	14	73.24	72.00	12	9,144	0.13%
2021/06/04	0	0.00	11	70.48	70.30	-11	8,890	-0.12%
2021/06/03	5	72.50	2	71.80	72.70	3	8,864	0.03%
2021/06/02	4	71.78	11	72.16	71.60	-7	8,812	-0.08%
2021/05/31	7	73.69	2	73.50	73.40	5	8,592	0.06%
2021/05/28	0	0.00	2	70.80	71.60	-2	8,360	-0.02%
2021/05/27	0	0.00	4	69.45	70.30	-4	8,232	-0.05%
2021/05/26	0	0.00	3	68.53	68.60	-3	8,139	-0.04%
2021/05/25	9	67.86	6	68.35	68.00	3	8,104	0.04%
2021/05/24	1	64.90	1	65.50	66.70	0	7,970	0.00%
2021/05/20	1	62.20	1	61.40	60.90	0	7,816	0.00%
2021/05/18	0	0.00	1	60.00	61.70	-1	7,774	-0.01%
2021/05/17	2	58.85	2	59.15	57.00	0	7,724	0.00%
2021/05/14	1	58.70	3	60.70	60.30	-2	7,623	-0.03%
2021/05/13	11	57.12	1	56.00	58.30	10	7,523	0.13%
2021/05/12	0.4	57.50	2	57.60	57.60	-1.6	7,390	-0.02%
2021/05/11	6	66.10	3	67.10	63.80	3	7,200	0.04%
2021/05/10	0	0.00	10	70.50	69.20	-10	7,016	-0.14%
2021/05/07	17.2	70.53	11.1	70.50	69.90	6.1	6,945	0.09%
2021/05/06	2	68.65	0	0.00	69.30	2	6,817	0.03%
2021/05/05	2	70.70	12	70.98	69.20	-10	6,649	-0.15%
2021/05/04	2	66.25	0	0.00	67.60	2	6,458	0.03%
2021/05/03	2	69.55	1	68.20	68.10	1	6,366	0.02%
2021/04/29	0	0.00	5	71.30	71.20	-5	6,258	-0.08%
2021/04/28	2	71.10	1	71.50	71.70	1	6,246	0.02%
2021/04/27	0	0.00	6	71.28	70.50	-6	6,318	-0.09%
2021/04/26	2	69.10	7	69.57	69.60	-5	6,166	-0.08%
2021/04/23	3	66.80	1	66.80	66.60	2	6,249	0.03%
2021/04/22	1	68.00	4	67.90	66.60	-3	6,534	-0.05%
2021/04/21	3.2	69.39	0	0.00	69.10	3.2	7,234	0.04%
2021/04/20	1	69.30	2	69.75	69.90	-1	7,608	-0.01%
2021/04/19	2	68.20	3	68.87	69.20	-1	7,852	-0.01%
2021/04/16	2	68.05	4	68.28	68.40	-2	7,881	-0.03%
2021/04/15	2	67.85	3	68.27	68.30	-1	8,132	-0.01%
2021/04/14	4	67.78	2.2	67.23	67.80	1.8	8,175	0.02%
2021/04/13	3	69.30	4	69.93	69.10	-1	8,190	-0.01%
2021/04/12	2	68.85	3	69.63	68.70	-1	8,233	-0.01%
2021/04/09	16	70.82	4.7	70.14	69.50	11.3	8,411	0.13%
2021/04/08	4.1	71.16	16	71.83	72.40	-11.9	8,130	-0.15%
2021/04/07	1	69.00	14	68.76	68.90	-13	7,746	-0.17%
2021/04/06	1	67.40	0	0.00	67.70	1	7,634	0.01%
2021/04/01	4.3	67.49	1	67.10	67.40	3.3	7,628	0.04%
2021/03/31	7.4	67.20	5	68.02	68.20	2.4	7,490	0.03%
2021/03/29	10	67.20	10	67.00	66.50	0	7,363	0.00%
2021/03/26	0.7	67.77	2	67.75	67.20	-1.3	7,317	-0.02%
2021/03/25	3	67.13	2	67.00	67.20	1	7,256	0.01%
2021/03/24	4	66.78	7	66.93	66.20	-3	7,234	-0.04%
2021/03/23	10	67.06	9	67.01	67.80	1	7,203	0.01%
2021/03/22	0	0.00	2	64.85	65.50	-2	7,134	-0.03%
2021/03/18	2	64.70	0	0.00	65.20	2	7,232	0.03%
2021/03/17	2	64.05	0	0.00	64.40	2	7,289	0.03%
2021/03/16	0	0.00	2	63.90	63.80	-2	7,470	-0.03%
2021/03/15	2	63.50	0	0.00	63.60	2	7,609	0.03%
2021/03/12	2	63.90	0	0.00	64.20	2	7,722	0.03%
2021/03/11	2	62.05	0	0.00	63.00	2	7,805	0.03%
2021/03/08	1	63.90	4	63.20	63.20	-3	8,023	-0.04%
2021/03/05	1	63.80	2	63.85	63.70	-1	8,172	-0.01%
2021/03/04	2	64.55	1	64.40	64.50	1	8,237	0.01%
2021/03/03	1	64.90	1	65.50	65.50	0	8,315	0.00%
2021/03/02	2	65.85	1	65.60	65.60	1	8,419	0.01%
2021/02/26	1	66.40	0	0.00	66.40	1	8,549	0.01%
2021/02/25	1	66.60	5	66.88	66.90	-4	8,558	-0.05%
2021/02/24	6	67.22	11	67.29	66.80	-5	8,717	-0.06%
2021/02/23	12	67.98	1	68.20	68.20	11	9,257	0.12%
2021/02/22	0	0.00	5	68.34	68.70	-5	9,584	-0.05%
2021/02/17	1	67.10	0	0.00	66.90	1	10,855	0.01%
2021/02/05	5	64.58	2	64.50	64.40	3	11,866	0.03%
2021/02/04	8	64.91	3	65.10	64.30	5	12,974	0.04%
2021/02/02	0	0.00	2	66.50	65.90	-2	13,777	-0.01%
2021/02/01	1	64.50	2	66.00	65.20	-1	14,253	-0.01%
2021/01/29	0	0.00	2	66.35	65.90	-2	14,457	-0.01%
2021/01/28	11	66.52	0	0.00	66.10	11	14,525	0.08%
2021/01/27	4	68.60	0	0.00	68.80	4	14,495	0.03%
2021/01/26	0	0.00	3	68.83	68.30	-3	14,520	-0.02%
2021/01/25	0	0.00	3.1	69.62	69.60	-3.1	14,546	-0.02%
2021/01/22	0	0.00	2	70.20	70.20	-2	14,602	-0.01%
2021/01/21	2	69.60	3	69.83	69.30	-1	14,671	-0.01%
2021/01/20	3	69.03	12	71.46	68.20	-9	14,673	-0.06%
2021/01/19	2	74.15	3	73.53	72.90	-1	14,604	-0.01%
2021/01/18	11	74.68	8	73.93	73.50	3	14,768	0.02%
2021/01/15	12	74.84	4	74.28	74.70	8	14,622	0.05%
2021/01/14	15	74.15	7	75.13	75.50	8	14,387	0.06%
2021/01/13	4.1	70.70	2	71.15	71.00	2.1	13,677	0.02%
2021/01/12	2	68.10	18	68.84	68.10	-16	13,374	-0.12%
2021/01/11	15	67.02	1	66.50	67.00	14	13,214	0.11%
2021/01/08	26	67.39	14	67.73	67.90	12	13,389	0.09%
2021/01/06	1	64.70	6	65.90	64.30	-5	14,153	-0.04%
2021/01/05	6	65.70	1	65.70	65.70	5	14,123	0.04%
2021/01/04	1	63.30	0	0.00	67.50	1	14,245	0.01%
2020/12/31	1	65.80	8	66.50	66.10	-7	14,178	-0.05%
2020/12/30	2	67.10	0	0.00	66.50	2	14,273	0.01%
2020/12/28	1	67.00	0	0.00	66.80	1	14,671	0.01%
2020/12/24	0	0.00	1	68.60	68.60	-1	15,244	-0.01%
2020/12/18	0	0.00	2	67.80	67.40	-2	17,535	-0.01%
2020/12/17	12	67.64	0	0.00	68.10	12	17,866	0.07%
2020/12/16	0	0.00	8	66.86	67.10	-8	18,054	-0.04%
2020/12/15	0	0.00	1	67.90	67.10	-1	18,176	-0.01%
2020/12/14	8	69.50	0	0.00	69.40	8	18,524	0.04%
2020/12/11	3	69.10	15	69.30	69.00	-12	18,674	-0.06%
2020/12/10	27	68.96	12	68.70	69.00	15	18,797	0.08%
2020/12/09	5	71.56	3	71.20	71.40	2	18,740	0.01%
2020/12/08	4	70.80	9	71.27	72.70	-5	18,731	-0.03%
2020/12/07	5	70.30	6	70.55	70.70	-1	18,804	-0.01%
2020/12/04	12	71.14	2	70.95	71.00	10	18,833	0.05%
2020/12/03	2	71.10	2	71.75	71.90	0	19,037	0.00%
2020/12/02	7	72.70	2	72.90	72.20	5	19,184	0.03%
2020/12/01	5	72.00	0	0.00	72.50	5	19,539	0.03%
2020/11/30	1	74.20	0	0.00	73.90	1	19,890	0.01%
2020/11/27	2	74.00	1	74.30	75.00	1	20,117	0.00%
2020/11/26	5	74.72	2	74.80	74.80	3	20,501	0.01%
2020/11/25	3	74.87	1	75.20	74.90	2	21,382	0.01%
2020/11/24	1	76.70	1	76.20	76.50	0	21,732	0.00%
2020/11/23	1	75.80	6	76.93	77.20	-5	22,195	-0.02%
2020/11/20	14	77.23	11	77.21	76.50	3	22,460	0.01%
2020/11/19	8	76.63	4	77.15	77.00	4	22,771	0.02%
2020/11/18	9	75.81	10	75.69	75.60	-1	23,466	0.00%
2020/11/17	7	74.41	2	75.35	73.90	5	24,136	0.02%
2020/11/16	13	76.72	22	76.44	77.30	-9	25,310	-0.04%
2020/11/13	51	76.68	36	76.21	74.90	15	25,493	0.06%
2020/11/12	16	74.16	34	74.71	77.00	-18	24,786	-0.07%
2020/11/11	12	71.34	9	69.67	70.00	3	24,383	0.01%
2020/11/10	27	72.50	28	72.57	71.80	-1	25,039	0.00%
2020/11/09	4	71.90	8	72.26	71.70	-4	25,864	-0.02%
2020/11/06	9	70.20	9	70.48	68.00	0	26,161	0.00%
2020/11/05	1	69.20	3	69.27	69.00	-2	26,226	-0.01%
2020/11/04	1	67.50	12	68.12	68.40	-11	26,856	-0.04%
2020/11/03	0	0.00	1	67.30	67.30	-1	26,893	0.00%
2020/11/02	3	66.03	0	0.00	66.10	3	26,996	0.01%
2020/10/30	0	0.00	1	66.60	67.30	-1	27,133	0.00%
2020/10/29	11	65.86	7	66.74	68.00	4	27,175	0.01%
2020/10/28	1	70.30	1	68.40	68.10	0	27,176	0.00%
2020/10/27	1	69.80	0	0.00	70.10	1	27,215	0.00%
2020/10/26	6	71.15	7	70.91	70.70	-1	27,195	0.00%
2020/10/23	0	0.00	3	69.97	69.60	-3	27,086	-0.01%
2020/10/22	8	67.81	7	67.67	68.00	1	27,254	0.00%
2020/10/20	9	69.98	2	69.20	69.20	7	27,694	0.03%
2020/10/19	0	0.00	3	70.27	70.40	-3	28,158	-0.01%
2020/10/16	9	69.42	7	68.43	68.10	2	28,794	0.01%
2020/10/15	6	71.27	3	71.83	70.00	3	29,137	0.01%
2020/10/14	20	72.63	28	72.75	74.50	-8	28,840	-0.03%
2020/10/12	2	69.10	6	69.47	69.80	-4	29,228	-0.01%
2020/10/08	4	68.78	0	0.00	68.00	4	29,995	0.01%
2020/10/07	2	68.95	3	69.07	69.20	-1	30,206	0.00%
2020/10/06	1	68.40	5	69.34	68.40	-4	30,579	-0.01%
2020/10/05	5	66.84	10	67.63	68.00	-5	31,163	-0.02%
2020/09/30	6	65.50	4	66.20	67.10	2	31,334	0.01%
2020/09/29	3	65.80	13	66.68	66.40	-10	31,472	-0.03%
2020/09/28	8	64.56	7	64.89	65.00	1	31,283	0.00%
2020/09/25	5	65.92	7	66.11	65.20	-2	31,030	-0.01%
2020/09/24	49	68.60	31	68.58	65.30	18	30,665	0.06%
2020/09/23	8	70.66	13	70.92	71.00	-5	30,315	-0.02%
2020/09/22	4	68.75	16	69.67	68.70	-12	29,766	-0.04%
2020/09/21	11	69.25	17	68.85	68.40	-6	29,502	-0.02%
2020/09/18	1	68.80	2	68.85	67.30	-1	29,308	0.00%
2020/09/17	5	67.88	5	68.12	67.60	0	29,221	0.00%
2020/09/16	2	66.30	3	66.73	66.40	-1	28,932	0.00%
2020/09/15	2	65.95	6	65.38	65.30	-4	28,897	-0.01%
2020/09/14	3	64.27	7	64.09	64.60	-4	28,820	-0.01%
2020/09/11	1	63.20	1	63.60	62.50	0	28,735	0.00%
2020/09/10	8	64.68	0	0.00	64.10	8	28,654	0.03%
2020/09/09	4	64.10	3	64.50	64.20	1	28,507	0.00%
2020/09/08	7	64.96	1	65.00	65.00	6	28,407	0.02%
2020/09/07	2	67.40	2	66.45	66.20	0	28,177	0.00%
2020/09/04	3	67.00	2	66.90	68.10	1	28,119	0.00%
2020/09/03	8	68.73	9	68.91	67.10	-1	27,748	0.00%
2020/09/02	14	67.87	1	66.70	67.80	13	27,642	0.05%
2020/09/01	5	67.96	1	67.30	67.20	4	27,412	0.01%
2020/08/31	75	69.88	84	67.95	70.20	-9	27,002	-0.03%
2020/08/28	18	65.59	13	64.47	64.60	5	26,195	0.02%
2020/08/27	22	68.45	24	67.93	67.40	-2	25,895	-0.01%
2020/08/26	6	67.87	11	67.74	67.70	-5	25,662	-0.02%
2020/08/25	5	66.56	22	67.32	68.50	-17	25,463	-0.07%
2020/08/24	34	65.71	29	65.44	64.70	5	24,705	0.02%
2020/08/21	13	61.48	12	63.07	63.80	1	24,012	0.00%
2020/08/20	60	61.15	46	59.24	58.50	14	23,083	0.06%
2020/08/19	8	59.46	24	60.51	62.90	-16	21,579	-0.07%
2020/08/18	3	56.67	15	57.00	57.20	-12	20,906	-0.06%
2020/08/17	11	57.27	8	57.71	56.50	3	20,757	0.01%
2020/08/14	45	56.42	39	56.40	56.60	6	20,204	0.03%
2020/08/13	10	53.52	14	55.01	55.60	-4	19,182	-0.02%
2020/08/12	30	49.61	31	49.56	50.60	-1	18,005	-0.01%
2020/08/11	11	46.60	1	46.90	46.05	10	17,380	0.06%
2020/08/10	33	47.96	39	49.74	47.20	-6	17,219	-0.03%
2020/08/07	4	46.85	3	47.20	47.05	1	16,564	0.01%
2020/08/06	6	46.45	5	46.85	46.55	1	16,500	0.01%
2020/08/05	5	47.05	2	47.20	47.30	3	16,438	0.02%
2020/08/04	3	45.30	0	0.00	45.30	3	16,386	0.02%
2020/08/03	7	46.52	2	45.88	45.85	5	16,611	0.03%
2020/07/31	6	46.58	0	0.00	47.20	6	16,589	0.04%
2020/07/30	1	46.25	0	0.00	46.25	1	16,571	0.01%
2020/07/29	3	46.60	0	0.00	46.20	3	16,763	0.02%
2020/07/28	8	46.85	10	46.31	46.00	-2	16,880	-0.01%
2020/07/27	10	48.11	5	48.23	47.95	5	16,831	0.03%
2020/07/24	1	48.60	0	0.00	48.55	1	16,843	0.01%
2020/07/23	20	52.06	12	51.12	50.90	8	16,970	0.05%
2020/07/22	13	51.31	14	51.09	52.30	-1	16,677	-0.01%
2020/07/21	18	48.58	17	48.71	48.30	1	16,103	0.01%
2020/07/20	0	0.00	2	46.03	46.90	-2	15,716	-0.01%
2020/07/17	14	46.42	9	46.28	46.45	5	15,672	0.03%
2020/07/16	72	47.12	84	46.77	47.45	-12	15,488	-0.08%
2020/07/15	39	47.42	35	46.58	45.20	4	15,185	0.03%
2020/07/14	21	44.96	20	44.95	45.00	1	14,389	0.01%
2020/07/13	15	44.67	24	44.47	45.40	-9	14,459	-0.06%
2020/07/10	35	44.06	50	44.17	42.00	-15	14,131	-0.11%
2020/07/09	9	42.95	22	43.01	43.15	-13	13,294	-0.10%
2020/07/08	10	42.33	29	42.51	42.60	-19	12,977	-0.15%
2020/07/07	2	40.55	0	0.00	40.60	2	12,567	0.02%
2020/07/06	1	41.50	1	41.35	41.35	0	12,500	0.00%
2020/07/03	30	40.96	2	40.80	40.85	28	12,477	0.22%
2020/07/02	6	42.68	6	42.69	41.85	0	12,472	0.00%
2020/07/01	4	42.51	29	42.54	42.45	-25	12,266	-0.20%
2020/06/30	1	41.55	0	0.00	41.75	1	12,036	0.01%
2020/06/29	1	40.40	0	0.00	40.75	1	11,980	0.01%
2020/06/24	23	40.97	54	41.25	40.95	-31	11,969	-0.26%
2020/06/23	47	41.77	13	41.75	41.25	34	11,948	0.28%
2020/06/22	13	41.52	2	42.10	41.25	11	11,901	0.09%
2020/06/19	1	41.85	2	42.05	41.35	-1	11,909	-0.01%
2020/06/18	2	41.25	5	41.27	41.40	-3	11,970	-0.03%
2020/06/17	8	41.01	3	41.27	40.95	5	12,031	0.04%
2020/06/16	0	0.00	4	40.31	40.70	-4	12,087	-0.03%
2020/06/15	3	39.05	2	40.25	39.40	1	12,332	0.01%
2020/06/12	2	39.00	0	0.00	39.30	2	12,463	0.02%
2020/06/11	6	41.12	5	40.70	39.75	1	12,588	0.01%
2020/06/10	0	0.00	0.3	41.45	41.70	-0.3	12,541	0.00%
2020/06/09	90	42.22	85	41.61	41.00	5	12,650	0.04%
2020/06/08	0	0.00	8	41.19	40.85	-8	12,472	-0.06%
2020/06/05	1	41.05	0	0.00	40.90	1	12,897	0.01%
2020/06/04	3	40.90	1	40.90	40.85	2	13,067	0.02%
2020/06/03	2	42.10	4	41.98	42.10	-2	13,037	-0.02%
2020/06/02	3	41.10	14	41.19	41.70	-11	12,930	-0.09%
2020/06/01	3	39.87	2	40.13	40.55	1	12,683	0.01%
2020/05/28	9	39.07	58	39.21	38.60	-49	12,399	-0.40%
2020/05/27	54	38.04	0	0.00	37.60	54	12,113	0.45%
2020/05/22	1	37.50	6	38.25	37.35	-5	12,402	-0.04%
2020/05/21	0	0.00	4	39.21	39.50	-4	12,280	-0.03%
2020/05/20	3	37.25	4	37.63	37.80	-1	12,207	-0.01%
2020/05/19	2	37.20	0	0.00	37.20	2	12,193	0.02%
2020/05/18	6	37.04	2	37.00	36.95	4	12,157	0.03%
2020/05/15	3	38.70	0	0.00	38.40	3	12,003	0.02%
2020/05/14	1	39.50	0	0.00	39.15	1	11,890	0.01%
2020/05/13	0	0.00	2	40.70	40.55	-2	11,850	-0.02%
2020/05/12	4	40.45	0	0.00	40.55	4	12,061	0.03%
2020/05/11	3	40.95	0	0.00	40.85	3	12,049	0.02%
2020/05/08	4	41.41	7	41.51	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	4	41.34	41.50	-4	11,546	-0.03%
2020/05/05	6	42.48	8	42.68	42.00	-2	11,485	-0.02%
2020/05/04	2	41.30	2	41.65	41.80	0	11,259	0.00%
2020/04/30	2	40.48	2	40.90	40.80	0	11,025	0.00%
2020/04/29	13	40.47	1	40.35	40.30	12	10,904	0.11%
2020/04/28	4	39.93	6	39.96	39.75	-2	10,784	-0.02%
2020/04/27	27	38.31	24	38.69	38.65	3	10,366	0.03%
2020/04/24	0	0.00	4	37.55	37.30	-4	10,092	-0.04%
2020/04/23	5	36.95	7	36.99	36.60	-2	9,900	-0.02%
2020/04/22	0	0.00	4	35.95	36.95	-4	9,717	-0.04%
2020/04/21	22	36.86	29	36.65	35.70	-7	9,526	-0.07%
2020/04/20	3	36.42	5	36.63	37.50	-2	9,273	-0.02%
2020/04/17	49	36.28	73	35.82	35.25	-24	9,003	-0.27%
2020/04/16	4	35.04	5	35.48	35.10	-1	8,806	-0.01%
2020/04/15	3	33.37	0	0.00	33.75	3	8,357	0.04%
2020/04/14	1	32.50	6	32.58	32.60	-5	8,259	-0.06%
2020/04/13	10	32.43	3	32.55	32.10	7	8,284	0.08%
2020/04/10	0	0.00	2	32.10	32.15	-2	8,352	-0.02%
2020/04/09	0	0.00	1	32.60	31.75	-1	8,484	-0.01%
2020/04/08	1	32.45	0	0.00	32.50	1	8,949	0.01%
2020/04/07	2	32.93	2	33.10	32.80	0	8,900	0.00%
2020/04/06	0	0.00	4	30.73	31.30	-4	8,739	-0.05%
2020/03/31	1	29.80	10	29.85	30.15	-9	8,806	-0.10%
2020/03/30	10	29.58	1	29.95	29.95	9	8,808	0.10%
2020/03/27	4	29.96	4	29.70	29.00	0	8,801	0.00%
2020/03/26	1	29.55	1	29.45	30.10	0	8,744	0.00%
2020/03/25	2	29.78	6	29.87	29.55	-4	8,716	-0.05%
2020/03/24	5	29.63	9	29.54	29.10	-4	8,576	-0.05%
2020/03/23	6	28.50	6	28.10	28.55	0	8,410	0.00%
2020/03/20	3	27.90	4	28.10	28.40	-1	8,459	-0.01%
2020/03/19	4	26.63	1	27.05	25.85	3	8,513	0.04%
2020/03/18	1	28.10	0	0.00	27.50	1	8,237	0.01%
2020/03/17	1	27.00	11	27.80	27.00	-10	8,057	-0.12%
2020/03/16	4	30.29	0	0.00	28.75	4	7,850	0.05%
2020/03/13	4	29.41	0	0.00	30.20	4	7,705	0.05%
2020/03/12	5	33.45	1	33.20	32.20	4	7,463	0.05%
2020/03/11	1	35.35	2	34.83	34.50	-1	7,255	-0.01%
2020/03/10	0	0.00	1	34.95	35.15	-1	6,764	-0.01%
2020/03/09	0	0.00	1	32.45	32.45	-1	6,540	-0.02%
2020/03/06	0	0.00	2	33.70	34.45	-2	6,403	-0.03%
2020/03/05	1	33.95	1	34.10	34.10	0	6,383	0.00%
2020/03/03	0	0.00	1	33.05	33.00	-1	6,295	-0.02%
2020/03/02	1	32.55	1	32.90	32.55	0	6,250	0.00%
2020/02/27	3	33.45	0	0.00	33.00	3	6,202	0.05%
2020/02/26	31	34.03	4	34.68	34.80	27	6,050	0.45%
2020/02/25	1	32.95	0	0.00	33.60	1	5,733	0.02%
2020/02/24	2	32.98	1	33.00	33.00	1	5,674	0.02%
2020/02/21	0	0.00	10	34.20	33.80	-10	5,650	-0.18%
2020/02/20	2	34.58	0	0.00	34.45	2	5,563	0.04%
2020/02/19	0	0.00	2	34.90	34.75	-2	5,557	-0.04%
2020/02/17	2	34.98	0	0.00	34.55	2	5,624	0.04%
2020/02/14	0	0.00	1	35.00	34.95	-1	5,613	-0.02%
2020/02/13	2	35.58	1	35.45	35.00	1	5,576	0.02%
2020/02/07	1	33.00	0	0.00	33.05	1	5,485	0.02%
2020/02/06	1	34.00	0	0.00	34.00	1	5,502	0.02%
2020/02/04	4	33.69	1	33.80	34.00	3	5,462	0.05%
2020/02/03	2	31.50	0	0.00	32.45	2	5,470	0.04%
2020/01/31	3	34.50	40	34.48	34.15	-37	5,387	-0.69%
2020/01/30	5	36.02	0	0.00	36.00	5	5,441	0.09%
2020/01/17	27	39.91	0	0.00	39.75	27	5,642	0.48%
2020/01/15	5	39.95	0	0.00	40.00	5	5,982	0.08%
2020/01/13	3	39.50	0	0.00	39.70	3	6,312	0.05%
2020/01/10	1	39.20	0	0.00	39.15	1	6,470	0.02%
2020/01/09	1	39.40	0	0.00	39.40	1	6,519	0.02%
2020/01/08	2	40.00	5	39.70	39.20	-3	6,725	-0.04%
2020/01/07	2	39.50	5	40.00	39.65	-3	6,833	-0.04%
2020/01/06	4	40.03	1	40.00	39.90	3	7,035	0.04%
2020/01/03	3	41.72	4	42.10	41.25	-1	7,078	-0.01%
2020/01/02	4	43.24	8	43.70	42.75	-4	7,238	-0.06%
2019/12/30	2	41.10	0	0.00	41.00	2	7,451	0.03%
2019/12/27	4	41.58	4	41.60	41.35	0	7,669	0.00%
2019/12/26	2	42.28	2	42.28	42.00	0	7,832	0.00%
2019/12/25	9	41.94	0	0.00	41.70	9	7,730	0.12%
2019/12/24	1	41.50	4	41.41	41.65	-3	7,883	-0.04%
2019/12/23	1	41.45	18	41.28	41.25	-17	7,908	-0.21%
2019/12/20	10	40.85	10	41.40	41.15	0	7,907	0.00%
2019/12/18	1	40.45	0	0.00	40.20	1	7,939	0.01%
2019/12/17	8	41.24	2	41.18	40.50	6	8,126	0.07%
2019/12/16	3	40.67	10	41.10	41.00	-7	8,033	-0.09%
2019/12/13	3	39.17	0	0.00	39.20	3	7,981	0.04%
2019/12/02	4	38.91	0	0.00	39.00	4	9,258	0.04%
2019/11/28	5	39.93	0	0.00	39.65	5	9,492	0.05%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/26	10	40.38	0	0.00	39.95	10	9,948	0.10%
2019/11/25	1	40.05	17	40.26	40.05	-16	10,174	-0.16%
2019/11/22	0	0.00	1	39.70	39.70	-1	10,423	-0.01%
2019/11/20	5	40.10	0	0.00	40.15	5	10,987	0.05%
2019/11/19	5	40.70	0	0.00	40.75	5	11,840	0.04%
2019/11/18	0	0.00	1	41.15	40.50	-1	12,219	-0.01%
2019/11/15	1	40.95	1	40.95	40.95	0	12,525	0.00%
2019/11/14	1	39.85	1	39.90	40.10	0	12,677	0.00%
2019/11/13	8	41.07	1	40.50	40.50	7	12,965	0.05%
2019/11/12	0	0.00	2	41.00	41.05	-2	13,248	-0.02%
2019/11/11	4	40.49	0	0.00	40.40	4	13,830	0.03%
2019/11/07	1	41.00	20	41.24	41.05	-19	14,941	-0.13%
2019/11/05	0	0.00	2	42.68	42.75	-2	15,919	-0.01%
2019/11/01	3	41.27	2	41.55	41.55	1	16,260	0.01%
2019/10/31	1	41.75	0	0.00	41.70	1	16,596	0.01%
2019/10/29	8	42.03	0	0.00	41.95	8	17,608	0.05%
2019/10/28	8	43.29	1	43.35	43.10	7	18,339	0.04%
2019/10/25	21	43.92	1	44.60	43.35	20	18,774	0.11%
2019/10/24	11	43.86	7	43.65	44.10	4	18,821	0.02%
2019/10/23	7	43.06	4	44.08	43.00	3	19,290	0.02%
2019/10/22	16	43.75	60	43.78	43.70	-44	20,332	-0.22%
2019/10/18	9	43.67	12	43.39	43.30	-3	21,070	-0.01%
2019/10/17	2	43.10	2	42.90	43.05	0	21,110	0.00%
2019/10/16	3	43.07	18	43.34	42.75	-15	21,209	-0.07%
2019/10/15	11	43.56	4	43.30	42.65	7	21,148	0.03%
2019/10/14	10	42.92	27	43.63	42.90	-17	21,185	-0.08%
2019/10/09	8	42.63	0	0.00	42.65	8	21,276	0.04%
2019/10/08	15	42.92	8	42.72	42.40	7	21,402	0.03%
2019/10/07	39	42.98	63	43.50	42.45	-24	21,383	-0.11%
2019/10/04	1	41.85	0	0.00	41.85	1	20,979	0.00%
2019/10/03	1	41.25	4	41.74	41.90	-3	21,015	-0.01%
2019/10/02	2	40.80	15	40.33	41.10	-13	21,005	-0.06%
2019/10/01	3	38.77	12	38.89	39.00	-9	21,123	-0.04%
2019/09/27	9	38.46	1	38.25	38.00	8	21,298	0.04%
2019/09/26	5	39.84	0	0.00	39.40	5	21,422	0.02%
2019/09/25	22	40.86	19	40.53	40.55	3	21,920	0.01%
2019/09/24	1	41.45	2	41.85	41.10	-1	22,596	0.00%
2019/09/23	3	41.60	2	41.60	41.45	1	22,695	0.00%
2019/09/20	3	41.67	12	41.35	41.45	-9	22,956	-0.04%
2019/09/19	1	40.90	0	0.00	40.80	1	23,402	0.00%
2019/09/18	2	40.80	1	41.15	40.85	1	23,695	0.00%
2019/09/17	19	41.08	1	42.15	40.70	18	23,761	0.08%
2019/09/16	1	42.55	2	43.10	42.55	-1	23,913	0.00%
2019/09/12	1	42.65	11	42.99	42.85	-10	24,520	-0.04%
2019/09/11	1	41.70	0	0.00	42.45	1	25,611	0.00%
2019/09/10	14	42.81	0	0.00	42.00	14	25,918	0.05%
2019/09/09	11	43.02	1	42.70	42.65	10	25,965	0.04%
2019/09/06	10	43.27	23	43.05	43.25	-13	25,997	-0.05%
2019/09/05	7	42.34	0	0.00	42.30	7	25,903	0.03%
2019/09/04	0	0.00	2	42.00	42.15	-2	25,949	-0.01%
2019/09/03	13	41.73	0	0.00	41.30	13	26,333	0.05%
2019/09/02	5	41.82	1	41.75	42.45	4	26,674	0.01%
2019/08/30	13	42.44	6	42.54	42.20	7	26,552	0.03%
2019/08/29	2	43.03	1	43.50	43.05	1	26,357	0.00%
2019/08/28	23	43.46	3	43.77	42.90	20	26,289	0.08%
2019/08/27	28	44.38	16	44.22	43.70	12	26,151	0.05%
2019/08/26	2	43.75	151	43.75	44.00	-149	26,124	-0.57%	大賣/鉅額交易
2019/08/23	5	45.09	23	45.16	44.90	-18	26,066	-0.07%
2019/08/22	169	46.25	22	45.87	44.85	147	25,859	0.57%	大買/鉅額交易
2019/08/21	8	42.96	35	44.02	44.55	-27	25,391	-0.11%
2019/08/20	4	44.03	15	44.47	42.80	-11	25,310	-0.04%
2019/08/19	5	43.73	4	43.45	43.55	1	25,354	0.00%
2019/08/16	20	43.40	36	43.95	43.45	-16	25,543	-0.06%
2019/08/15	20	43.04	12	42.91	42.90	8	25,530	0.03%
2019/08/14	64	44.60	7	44.19	43.75	57	25,824	0.22%
2019/08/13	11	43.70	24.5	43.26	43.70	-13.5	25,797	-0.05%
2019/08/12	6	42.82	10	42.88	42.40	-4	25,834	-0.02%
2019/08/08	12	41.42	14	41.63	42.30	-2	25,657	-0.01%
2019/08/07	34	39.60	32	39.52	39.20	2	25,226	0.01%
2019/08/06	3	38.65	3	38.60	39.05	0	25,345	0.00%
2019/08/05	1	39.00	0	0.00	38.90	1	25,307	0.00%
2019/08/02	19	39.34	34	39.85	39.10	-15	25,515	-0.06%
2019/08/01	17	40.66	12	40.57	40.80	5	25,667	0.02%
2019/07/31	34.5	40.60	37	39.85	40.60	-2.5	25,540	-0.01%
2019/07/30	31	41.65	6	41.88	40.95	25	25,754	0.10%
2019/07/29	24	46.39	21	45.85	45.45	3	25,319	0.01%
2019/07/26	6	45.38	14	45.20	45.30	-8	25,442	-0.03%
2019/07/25	39	46.41	29	45.90	45.70	10	25,583	0.04%
2019/07/24	52	45.59	54	46.01	46.90	-2	25,527	-0.01%
2019/07/23	4	43.54	11	43.37	43.20	-7	24,542	-0.03%
2019/07/22	1	41.00	6	40.99	41.40	-5	23,868	-0.02%
2019/07/19	4	40.44	3	40.80	40.25	1	23,885	0.00%
2019/07/18	20	40.08	2	39.90	39.85	18	23,960	0.08%
2019/07/17	0	0.00	22	40.79	40.80	-22	24,172	-0.09%
2019/07/16	22	41.27	0	0.00	41.05	22	24,273	0.09%
2019/07/15	9	41.91	16	41.87	41.90	-7	25,003	-0.03%
2019/07/12	10	41.40	3	41.73	41.00	7	25,090	0.03%
2019/07/11	1	41.70	1	41.40	41.45	0	25,498	0.00%
2019/07/10	1	40.45	1	40.25	40.80	0	25,661	0.00%
2019/07/09	26	39.49	108	39.56	39.90	-82	26,240	-0.31%	大賣/
2019/07/08	13	39.97	15	40.12	40.20	-2	26,796	-0.01%
2019/07/05	3	40.93	3	40.85	40.55	0	26,878	0.00%
2019/07/04	82	40.74	6	40.58	41.15	76	26,671	0.28%
2019/07/03	27	42.12	10	41.36	41.00	17	26,902	0.06%
2019/07/02	38	42.63	28	42.82	42.80	10	26,904	0.04%
2019/07/01	140	41.09	214	41.59	42.25	-74	26,499	-0.28%	大買/大賣/
2019/06/28	0	0.00	1	38.70	38.45	-1	26,440	0.00%
2019/06/27	65	38.51	2	38.98	38.50	63	26,382	0.24%
2019/06/26	14	36.74	10	38.03	38.95	4	26,184	0.02%
2019/06/25	5	38.57	5	39.02	38.10	0	25,692	0.00%
2019/06/24	10	37.75	10	38.05	38.90	0	25,466	0.00%
2019/06/21	13	38.87	3	39.53	38.00	10	25,449	0.04%
2019/06/20	10	38.22	13	38.91	39.00	-3	25,223	-0.01%
2019/06/19	4	37.98	20	37.06	37.90	-16	25,180	-0.06%
2019/06/18	11	35.51	9	36.71	35.35	2	24,982	0.01%
2019/06/17	5	34.95	5	35.55	35.60	0	24,647	0.00%
2019/06/14	5	35.40	0	0.00	35.10	5	24,735	0.02%
2019/06/13	3	35.88	0	0.00	35.95	3	24,689	0.01%
2019/06/12	0	0.00	1	35.60	35.55	-1	24,771	0.00%
2019/06/11	1	36.65	8	35.61	36.15	-7	24,897	-0.03%
2019/06/10	11	35.19	50	34.38	35.90	-39	24,438	-0.16%
2019/06/06	5	32.25	38	32.20	32.80	-33	24,129	-0.14%
2019/06/04	11	32.81	0	0.00	32.45	11	24,182	0.05%
2019/06/03	10	32.70	12	32.74	32.70	-2	24,303	-0.01%
2019/05/30	1	32.55	1	32.70	32.55	0	24,453	0.00%
2019/05/29	40	31.74	0	0.00	32.30	40	24,765	0.16%
2019/05/28	34	32.82	0	0.00	32.60	34	25,141	0.14%
2019/05/27	1	31.90	5	32.34	32.50	-4	25,170	-0.02%
2019/05/24	2	33.65	0	0.00	32.20	2	25,386	0.01%
2019/05/23	1	32.40	10	32.91	32.95	-9	25,066	-0.04%
2019/05/22	0	0.00	2	34.55	34.25	-2	24,779	-0.01%
2019/05/21	2	34.80	2	34.45	35.60	0	24,518	0.00%
2019/05/20	5	35.63	32	34.60	34.35	-27	24,024	-0.11%
2019/05/17	36	38.03	73	37.53	36.00	-37	23,691	-0.16%
2019/05/16	20	40.42	2	41.23	39.70	18	23,149	0.08%
2019/05/15	10	42.44	9	42.49	41.95	1	22,880	0.00%
2019/05/14	4	40.48	13	41.08	42.50	-9	22,821	-0.04%
2019/05/13	39	40.82	8	40.84	40.10	31	22,711	0.14%
2019/05/10	18	40.36	20	40.71	40.80	-2	22,735	-0.01%
2019/05/09	30	41.04	66	42.77	40.00	-36	22,433	-0.16%
2019/05/08	62	42.96	93	42.72	42.65	-31	21,888	-0.14%
2019/05/07	46	45.38	26	44.78	42.85	20	21,520	0.09%
2019/05/06	34	44.03	14	44.04	44.40	20	20,771	0.10%
2019/05/03	70	44.49	14	44.25	44.05	56	20,311	0.28%
2019/05/02	5	42.34	14	42.98	42.85	-9	19,694	-0.05%
2019/04/30	6	40.89	14	42.18	42.80	-8	19,425	-0.04%
2019/04/29	11	39.51	10	39.56	40.00	1	18,879	0.01%
2019/04/26	21	40.01	20	39.88	39.80	1	18,621	0.01%
2019/04/25	4	39.95	1	40.20	41.20	3	18,384	0.02%
2019/04/24	13	40.99	14	40.76	40.70	-1	18,213	-0.01%
2019/04/23	9	40.24	3	41.43	40.30	6	17,968	0.03%
2019/04/22	10	41.55	7	41.81	41.75	3	17,814	0.02%
2019/04/19	53	42.69	43	43.27	42.00	10	17,647	0.06%
2019/04/18	9	43.26	6	42.83	42.80	3	16,714	0.02%
2019/04/17	35	42.99	24	43.28	43.25	11	16,338	0.07%
2019/04/16	19	41.48	27	41.34	41.50	-8	15,775	-0.05%
2019/04/15	26	40.98	47	41.52	42.90	-21	15,316	-0.14%
2019/04/12	27	38.65	44	38.55	39.15	-17	14,558	-0.12%
2019/04/11	8	37.05	50	37.26	37.00	-42	13,796	-0.30%
2019/04/10	34	35.62	4	36.15	35.80	30	13,578	0.22%
2019/04/09	2	36.30	0	0.00	36.00	2	13,459	0.01%
2019/04/08	39	36.51	44	37.19	36.70	-5	13,052	-0.04%
2019/04/03	12	36.30	19	35.96	35.70	-7	12,792	-0.05%
2019/04/02	2	36.00	4	36.41	35.50	-2	12,819	-0.02%
2019/04/01	2	34.05	0	0.00	34.95	2	12,422	0.02%
2019/03/29	6	34.18	4	34.65	34.20	2	12,350	0.02%
2019/03/28	9	33.96	4	34.44	34.55	5	12,263	0.04%
2019/03/27	0	0.00	1	35.05	34.65	-1	12,117	-0.01%
2019/03/26	7	34.64	1	34.80	34.40	6	12,030	0.05%
2019/03/25	54	35.32	97	35.43	35.20	-43	11,929	-0.36%
2019/03/22	42	36.32	38	35.18	35.20	4	11,773	0.03%
2019/03/21	3	35.32	11	34.43	36.45	-8	11,187	-0.07%
2019/03/20	2	33.15	0	0.00	33.15	2	10,221	0.02%
2019/03/19	0	0.00	2	33.50	32.60	-2	10,131	-0.02%
2019/03/15	82	32.49	0	0.00	32.00	82	9,958	0.82%
2019/03/14	0	0.00	4	33.31	33.35	-4	9,769	-0.04%
2019/03/13	0	0.00	30	32.55	32.90	-30	9,497	-0.32%
2019/03/12	21	32.26	1	32.45	32.35	20	9,430	0.21%
2019/03/08	13	32.20	0	0.00	32.40	13	9,305	0.14%
2019/03/07	9	32.19	1	33.00	31.70	8	9,212	0.09%
2019/03/06	1	32.50	13	32.93	32.55	-12	9,038	-0.13%
2019/03/05	10	32.75	0	0.00	32.50	10	8,940	0.11%
2019/03/04	12	34.50	18	34.81	34.60	-6	8,668	-0.07%
2019/02/27	14	33.28	3	33.72	33.65	11	8,208	0.13%
2019/02/26	12	32.73	22	32.55	32.65	-10	7,623	-0.13%
2019/02/25	23	31.82	30	31.90	32.60	-7	7,160	-0.10%
2019/02/22	0	0.00	3	29.93	29.65	-3	6,641	-0.05%
2019/02/21	3	29.18	0	0.00	29.50	3	6,597	0.05%
2019/02/19	0	0.00	1	30.10	30.10	-1	6,514	-0.02%
2019/02/18	3	29.90	7	29.99	30.35	-4	6,402	-0.06%
2019/02/15	5	29.16	5	29.01	28.95	0	6,161	0.00%
2019/02/14	10	28.90	0	0.00	28.70	10	6,005	0.17%
2019/02/13	4	28.88	7	28.81	29.10	-3	5,835	-0.05%
2019/02/12	4	27.70	10	27.93	27.70	-6	5,516	-0.11%
2019/02/11	4	26.95	12	26.40	26.95	-8	5,120	-0.16%
2019/01/30	4	25.43	0	0.00	25.05	4	4,825	0.08%
2019/01/28	1	24.85	0	0.00	24.80	1	4,675	0.02%
2019/01/25	1	25.45	0	0.00	25.05	1	4,631	0.02%
2019/01/24	2	25.25	0	0.00	25.40	2	4,551	0.04%
2019/01/22	2	25.30	0	0.00	25.20	2	4,570	0.04%
2019/01/21	0	0.00	1	26.05	26.10	-1	4,428	-0.02%
2019/01/18	1	25.35	0	0.00	25.45	1	4,385	0.02%
2019/01/17	1	25.55	0	0.00	25.50	1	4,385	0.02%
2019/01/15	1	25.55	0	0.00	25.70	1	4,331	0.02%
2019/01/14	4	27.10	15	26.83	26.20	-11	4,274	-0.26%
2019/01/11	0	0.00	3	25.95	26.40	-3	4,041	-0.07%
2019/01/10	0	0.00	1	25.70	25.75	-1	3,931	-0.03%
2019/01/09	12	25.60	0	0.00	25.60	12	3,900	0.31%
2019/01/08	1	25.60	3	25.50	25.75	-2	3,825	-0.05%
2019/01/03	3	25.32	0	0.00	24.95	3	3,699	0.08%
2018/12/27	6	25.13	5	25.35	24.75	1	3,635	0.03%
2018/12/26	0	0.00	2	25.40	24.65	-2	3,569	-0.06%
2018/12/25	0	0.00	1	26.35	25.50	-1	3,481	-0.03%
2018/12/24	2	26.15	13	26.10	26.30	-11	3,306	-0.33%
2018/12/22	0	0.00	1	24.45	25.15	-1	3,061	-0.03%
2018/12/21	10	24.10	0	0.00	24.10	10	3,010	0.33%
2018/12/20	10	24.15	10	23.45	23.45	0	3,039	0.00%
2018/12/19	1	24.45	1	24.85	24.25	0	3,053	0.00%
2018/12/18	1	24.05	1	24.25	24.30	0	3,002	0.00%
2018/12/17	6	25.03	11	25.09	24.75	-5	2,934	-0.17%
2018/12/14	1	24.85	0	0.00	25.10	1	2,794	0.04%
2018/12/13	10	24.55	0	0.00	24.20	10	2,719	0.37%
2018/12/12	0	0.00	1	24.40	24.25	-1	2,699	-0.04%
2018/12/11	3	24.13	0	0.00	24.10	3	2,677	0.11%
2018/12/10	7	24.18	6	24.34	24.55	1	2,628	0.04%
2018/12/06	0	0.00	1	24.00	23.35	-1	2,449	-0.04%
2018/12/03	0	0.00	24	24.55	24.90	-24	2,341	-1.02%
2018/11/30	25	23.00	2	23.10	23.25	23	2,190	1.05%
2018/11/29	0	0.00	1	22.85	22.65	-1	2,087	-0.05%
2018/11/28	2	22.60	1	22.65	22.50	1	2,059	0.05%
2018/11/23	1	21.35	0	0.00	21.25	1	2,359	0.04%
2018/11/22	1	22.10	0	0.00	21.60	1	2,481	0.04%
2018/11/19	0	0.00	1	22.85	22.80	-1	2,428	-0.04%
2018/10/30	25	20.80	25	20.66	20.60	0	2,544	0.00%
2018/10/25	0	0.00	5	20.15	20.00	-5	2,613	-0.19%
2018/10/23	1	21.20	0	0.00	21.10	1	2,624	0.04%
2018/10/18	1	22.00	0	0.00	22.10	1	2,710	0.04%
2018/10/05	1	26.90	0	0.00	26.50	1	2,617	0.04%
2018/10/02	6	28.06	5	27.90	27.95	1	2,632	0.04%
2018/10/01	0	0.00	1	27.95	28.05	-1	2,591	-0.04%
2018/09/27	2	26.80	0	0.00	26.75	2	2,543	0.08%
2018/09/26	3	27.95	2	27.95	27.95	1	2,481	0.04%
2018/09/18	1	28.05	0	0.00	27.75	1	2,437	0.04%
2018/09/14	0	0.00	1	28.40	28.40	-1	2,452	-0.04%
2018/09/11	1	27.40	0	0.00	27.60	1	2,653	0.04%
2018/09/07	1	28.00	0	0.00	27.70	1	2,691	0.04%
2018/09/03	16	28.81	13	29.50	28.60	3	2,875	0.10%
2018/08/31	3	28.83	0	0.00	29.25	3	2,797	0.11%
2018/08/30	1	28.40	0	0.00	28.60	1	2,678	0.04%
2018/08/29	1	28.75	4	28.53	28.40	-3	2,701	-0.11%
2018/08/28	0	0.00	1	27.95	28.00	-1	2,668	-0.04%
2018/08/27	0	0.00	2	27.50	27.50	-2	2,956	-0.07%
2018/08/24	1	26.80	0	0.00	27.00	1	3,136	0.03%
2018/08/23	1	27.10	0	0.00	27.05	1	3,150	0.03%
2018/08/13	1	28.20	0	0.00	27.70	1	3,268	0.03%
2018/08/10	3	29.10	1	29.05	29.15	2	3,206	0.06%
2018/08/01	12	29.30	12	29.55	29.30	0	3,200	0.00%
2018/07/31	1	28.50	0	0.00	28.90	1	3,125	0.03%
2018/07/27	0	0.00	2	29.20	29.00	-2	3,150	-0.06%
2018/07/26	0	0.00	1	28.15	28.80	-1	3,088	-0.03%
2018/07/20	1	27.80	0	0.00	27.60	1	3,053	0.03%
2018/07/19	3	27.78	0	0.00	27.75	3	3,056	0.10%
2018/07/03	1	28.00	0	0.00	27.60	1	2,968	0.03%
2018/06/29	1	28.70	0	0.00	28.65	1	2,968	0.03%
2018/06/27	1	28.85	0	0.00	28.65	1	3,023	0.03%
2018/06/25	0	0.00	1	29.60	29.50	-1	2,989	-0.03%
2018/06/22	2	30.00	0	0.00	29.80	2	2,994	0.07%
2018/06/20	0	0.00	1	30.60	29.60	-1	2,984	-0.03%
2018/06/19	1	30.00	0	0.00	30.20	1	2,875	0.03%
2018/06/14	0	0.00	6	30.60	30.60	-6	2,873	-0.21%
2018/06/12	0	0.00	20	30.98	31.35	-20	2,876	-0.70%
2018/06/08	0	0.00	3	31.88	31.65	-3	2,811	-0.11%
2018/06/05	4	31.21	2	31.00	31.20	2	2,628	0.08%
2018/06/04	2	32.05	26	32.02	31.65	-24	2,549	-0.94%
2018/06/01	2	30.20	1	30.60	30.30	1	2,257	0.04%
2018/05/31	2	28.80	0	0.00	28.85	2	2,139	0.09%
2018/05/25	0	0.00	1	29.75	29.50	-1	2,242	-0.04%
2018/05/14	0	0.00	1	27.80	27.95	-1	2,503	-0.04%
2018/05/10	0	0.00	4	28.68	28.50	-4	2,502	-0.16%
2018/05/09	2	27.80	0	0.00	28.10	2	2,442	0.08%
2018/05/02	1	26.70	0	0.00	27.05	1	2,866	0.03%
2018/04/26	1	26.35	1	26.60	26.10	0	2,923	0.00%
2018/04/18	1	27.50	0	0.00	27.35	1	3,051	0.03%
2018/03/26	1	29.05	0	0.00	29.10	1	4,586	0.02%
2018/03/23	3	28.98	0	0.00	29.00	3	4,671	0.06%
2018/03/22	10	30.30	10	31.20	30.30	0	4,828	0.00%
2018/03/21	12	30.50	12	30.90	30.50	0	4,818	0.00%
2018/03/15	0	0.00	1	30.90	30.80	-1	5,355	-0.02%
2018/03/12	1	29.80	1	29.85	29.80	0	5,707	0.00%
2018/03/09	12	29.80	12	30.30	29.80	0	5,995	0.00%
2018/03/05	7	29.75	4	30.13	29.50	3	7,613	0.04%
2018/03/02	1	29.70	0	0.00	29.70	1	8,532	0.01%
2018/02/27	2	29.55	0	0.00	29.55	2	9,780	0.02%
2018/02/26	0	0.00	5	29.10	29.25	-5	10,582	-0.05%
2018/02/23	0	0.00	1	29.50	29.70	-1	11,142	-0.01%
2018/02/09	0	0.00	50	26.51	26.60	-50	11,170	-0.45%
2018/02/07	50	27.97	1	28.20	27.65	49	11,184	0.44%
2018/02/06	2	27.73	6	28.46	27.00	-4	11,193	-0.04%
2018/01/30	1	30.30	1	30.40	30.20	0	11,213	0.00%
2018/01/29	2	30.98	1	31.25	30.90	1	11,289	0.01%
2018/01/26	0	0.00	35	32.05	31.60	-35	11,299	-0.31%
2018/01/25	1	31.00	4	31.38	31.00	-3	11,107	-0.03%
2018/01/23	0	0.00	26	30.69	30.65	-26	11,045	-0.24%
2018/01/22	0	0.00	65	30.30	30.25	-65	11,088	-0.59%
2018/01/19	6	30.20	0	0.00	30.30	6	11,475	0.05%
2018/01/16	0	0.00	10	31.00	30.95	-10	11,591	-0.09%
2018/01/12	1	30.55	0	0.00	30.65	1	11,600	0.01%
2018/01/11	5	29.83	0	0.00	29.90	5	11,760	0.04%
2018/01/10	44	30.62	0	0.00	30.20	44	11,766	0.37%
2018/01/08	42	31.37	6	31.33	31.00	36	11,802	0.31%
2018/01/05	0	0.00	1	32.35	32.30	-1	11,729	-0.01%
2018/01/04	0	0.00	3	32.37	32.20	-3	11,692	-0.03%
2018/01/03	30	33.08	50	32.70	32.55	-20	11,661	-0.17%
2018/01/02	3	32.63	14	32.78	33.50	-11	11,490	-0.10%