奇鋐 (3017)-元大-屏東券商分點個股進出

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
577
漲跌
▲10
漲幅
+1.76%
成交量
14,823張
產業
上市電腦週邊類股
1330人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－元大-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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
2024/04/22	11.4	589.03	6	578.83	567.00	5.4	16,992	0.03%
2024/04/19	11.3	649.45	17	652.58	630.00	-5.7	16,950	-0.03%
2024/04/18	11	659.09	14.5	663.64	680.00	-3.5	16,936	-0.02%
2024/04/17	10	630.42	10.6	632.42	638.00	-0.6	16,835	0.00%
2024/04/16	7	602.11	8.2	606.64	606.00	-1.2	16,828	-0.01%
2024/04/15	15.1	626.57	6	628.18	616.00	9.1	16,832	0.05%
2024/04/12	4	609.08	4.3	617.54	628.00	-0.3	16,897	0.00%
2024/04/11	2	559.57	5.1	574.91	584.00	-3	16,653	-0.02%
2024/04/10	3.2	565.61	3.1	564.48	555.00	0.2	16,608	0.00%
2024/04/09	3.1	575.57	6	578.85	577.00	-3	16,586	-0.02%
2024/04/08	13	569.31	12.1	573.73	570.00	0.9	16,528	0.01%
2024/04/03	10	544.93	20	541.40	546.00	-10	16,589	-0.06%
2024/04/02	8.1	535.79	2	539.00	533.00	6.1	16,497	0.04%
2024/04/01	10	557.40	9	559.78	554.00	1	16,476	0.01%
2024/03/29	14	546.49	10.1	549.35	546.00	4	16,382	0.02%
2024/03/28	2.1	538.03	6.8	530.86	542.00	-4.8	16,272	-0.03%
2024/03/27	3.3	535.29	3	541.66	534.00	0.2	16,176	0.00%
2024/03/26	4.3	555.93	4	561.46	541.00	0.2	16,093	0.00%
2024/03/25	2	590.97	3.3	585.89	583.00	-1.2	15,929	-0.01%
2024/03/22	5	587.40	6.1	591.79	589.00	-1.1	15,868	-0.01%
2024/03/21	4	584.77	4	587.75	585.00	0	15,767	0.00%
2024/03/20	5.1	575.11	5	571.62	567.00	0.1	15,677	0.00%
2024/03/19	24.8	593.85	17	582.12	569.00	7.8	15,465	0.05%
2024/03/18	9	617.32	11.2	618.99	623.00	-2.2	15,226	-0.01%
2024/03/15	9.1	575.25	16.3	577.47	599.00	-7.2	15,013	-0.05%
2024/03/14	13.5	562.95	3.2	564.68	556.00	10.3	14,674	0.07%
2024/03/13	23.4	643.96	19	640.79	617.00	4.4	14,414	0.03%
2024/03/12	8	615.52	9.1	624.09	643.00	-1.1	13,964	-0.01%
2024/03/11	9.1	592.34	9	586.90	585.00	0.1	13,651	0.00%
2024/03/08	7.2	588.27	7.1	588.09	574.00	0.1	13,426	0.00%
2024/03/07	12.4	609.64	12	600.08	599.00	0.4	13,269	0.00%
2024/03/06	7	616.59	10.2	623.86	630.00	-3.2	12,946	-0.02%
2024/03/05	8	560.60	6	565.84	585.00	2	12,713	0.02%
2024/03/04	2	558.00	2	554.03	554.00	0	12,560	0.00%
2024/03/01	4	542.51	5.2	543.73	539.00	-1.2	12,472	-0.01%
2024/02/29	5.1	518.90	6.1	520.98	532.00	-1	12,399	-0.01%
2024/02/27	5.2	506.60	6	510.16	508.00	-0.8	12,167	-0.01%
2024/02/26	2.2	493.72	1	493.06	500.00	1.2	12,143	0.01%
2024/02/23	8.4	509.33	7.1	499.81	498.50	1.3	12,107	0.01%
2024/02/22	2	514.99	3.1	526.25	520.00	-1.1	12,045	-0.01%
2024/02/21	0	486.50	0	479.50	495.00	0	12,019	0.00%
2024/02/20	10	484.20	10	475.55	483.00	0	11,975	0.00%
2024/02/19	6.7	499.01	4	492.75	486.00	2.7	11,954	0.02%
2024/02/16	8.1	520.35	7	512.44	510.00	1	12,023	0.01%
2024/02/15	5	524.60	4.1	531.61	534.00	0.9	12,017	0.01%
2024/02/05	10	487.65	9	484.80	485.50	1	11,947	0.01%
2024/02/02	6.1	479.80	7	476.86	478.00	-0.9	11,799	-0.01%
2024/02/01	12	443.79	13	447.50	457.50	-1	11,601	-0.01%
2024/01/31	8	423.13	8.1	423.62	425.50	-0.1	11,272	0.00%
2024/01/30	2.2	405.31	3.1	426.40	429.50	-0.9	11,110	-0.01%
2024/01/29	2	387.25	2	389.25	390.50	0	10,854	0.00%
2024/01/26	1	379.00	2.3	383.80	386.00	-1.3	10,868	-0.01%
2024/01/25	8.1	391.60	9	391.00	389.50	-0.9	10,898	-0.01%
2024/01/24	7	384.64	7	386.92	387.50	0	10,774	0.00%
2024/01/23	6	381.58	6	382.50	386.50	0	10,805	0.00%
2024/01/22	3.1	367.68	5.3	371.78	380.50	-2.1	10,603	-0.02%
2024/01/19	1	341.00	3.1	343.84	346.00	-2.1	10,366	-0.02%
2024/01/18	3	342.44	4	342.04	334.50	-1	10,347	-0.01%
2024/01/17	8	350.63	8	349.23	343.50	0	10,285	0.00%
2024/01/16	3	340.50	7	341.00	343.00	-4	10,244	-0.04%
2024/01/15	7.1	338.14	0	340.00	334.00	7.1	10,224	0.07%
2024/01/12	7	354.91	7.2	351.95	350.00	-0.2	10,164	0.00%
2024/01/11	3	336.18	5.2	336.94	346.50	-2.2	9,909	-0.02%
2024/01/10	0	325.11	1	322.08	329.00	-1	9,844	-0.01%
2024/01/09	1	313.39	5	313.40	315.00	-4	9,708	-0.04%
2024/01/08	9.3	306.63	6.2	302.52	301.50	3.1	9,633	0.03%
2024/01/05	0	0.00	2.1	321.76	323.50	-2.1	9,475	-0.02%
2024/01/04	6	321.68	4.2	321.98	319.00	1.9	9,564	0.02%
2024/01/03	1	328.04	0.1	327.88	329.00	0.9	9,628	0.01%
2024/01/02	7.1	332.23	4	329.50	329.50	3.1	9,615	0.03%
2023/12/29	1	325.30	6.1	330.67	336.50	-5	9,631	-0.05%
2023/12/28	9	323.11	9.1	322.23	318.00	-0.1	9,477	0.00%
2023/12/27	6	323.18	11.6	318.75	324.50	-5.6	9,478	-0.06%
2023/12/26	2	306.00	5	310.20	311.00	-3	9,542	-0.03%
2023/12/25	0	0.00	4	310.25	309.50	-4	9,822	-0.04%
2023/12/22	6.1	306.26	5	306.50	307.00	1.1	9,954	0.01%
2023/12/21	1.1	295.29	1	299.50	301.50	0.1	10,189	0.00%
2023/12/20	4	300.50	8.3	304.62	299.50	-4.3	10,278	-0.04%
2023/12/18	0	0.00	0	300.50	299.50	0	10,603	0.00%
2023/12/15	6	300.67	0	0.00	298.00	6	10,803	0.06%
2023/12/14	0	0.00	8	307.75	306.00	-8	10,986	-0.07%
2023/12/13	9	302.06	3	306.66	300.50	6	11,067	0.05%
2023/12/12	7	309.93	4.2	307.88	306.50	2.9	11,063	0.03%
2023/12/11	3	307.32	6	309.42	308.00	-3	11,153	-0.03%
2023/12/08	2.1	305.76	3.1	307.48	304.50	-1	11,191	-0.01%
2023/12/07	0	305.00	2	302.25	301.50	-2	11,204	-0.02%
2023/12/06	7	296.07	10	297.90	296.50	-3	11,269	-0.03%
2023/12/05	2.1	284.00	2	283.26	286.00	0	11,267	0.00%
2023/12/04	6.3	294.35	4	290.88	290.50	2.3	11,225	0.02%
2023/12/01	12.1	302.92	4	304.38	302.50	8.1	11,216	0.07%
2023/11/30	7	301.93	6.1	304.21	308.00	1	11,223	0.01%
2023/11/29	3.1	302.40	4	305.50	301.00	-0.9	11,179	-0.01%
2023/11/28	2	300.50	0	0.00	300.50	2	11,199	0.02%
2023/11/27	7.2	306.04	2	306.25	298.00	5.2	11,295	0.05%
2023/11/24	2	321.75	3	323.67	322.50	-1	11,225	-0.01%
2023/11/22	0.7	327.96	0	328.11	327.00	0.6	11,240	0.01%
2023/11/21	0	331.00	1	329.50	327.00	-1	11,394	-0.01%
2023/11/20	0	0.00	4	326.13	329.50	-4	11,601	-0.03%
2023/11/17	6.1	317.25	5	317.80	318.00	1.1	11,533	0.01%
2023/11/16	4	312.63	2	314.25	316.00	2	11,591	0.02%
2023/11/15	8	328.85	11	325.18	313.50	-3	11,587	-0.03%
2023/11/14	2	325.23	4	324.02	325.00	-2	11,556	-0.02%
2023/11/13	7	316.79	8	317.13	318.50	-1	11,586	-0.01%
2023/11/10	5	316.20	6.2	316.95	314.50	-1.2	11,647	-0.01%
2023/11/09	15	316.57	14	318.50	316.50	1	11,745	0.01%
2023/11/08	10	316.10	11	317.86	313.00	-1	11,836	-0.01%
2023/11/07	5	311.10	2	311.74	311.00	3	11,949	0.03%
2023/11/06	3	314.50	5	310.10	315.00	-2	12,182	-0.02%
2023/11/03	8	297.88	7	299.57	297.00	1	12,505	0.01%
2023/11/02	5	296.60	6.1	299.06	299.50	-1.1	12,747	-0.01%
2023/11/01	14.1	284.93	13	285.04	285.50	1.1	13,055	0.01%
2023/10/31	7	297.64	6	297.25	283.50	1	13,293	0.01%
2023/10/30	2	300.00	4	303.13	298.50	-2	13,521	-0.01%
2023/10/27	17.1	299.88	13	302.35	296.50	4.1	13,680	0.03%
2023/10/26	14	305.78	14	307.11	301.50	0	13,925	0.00%
2023/10/25	13.1	316.23	9.3	317.63	313.00	3.8	14,064	0.03%
2023/10/24	5.3	314.11	15	311.93	318.00	-9.7	14,224	-0.07%
2023/10/23	9.1	301.54	6	304.08	297.00	3.1	14,195	0.02%
2023/10/20	10	302.90	12	300.29	308.50	-2	14,432	-0.01%
2023/10/19	7	297.00	7	295.01	299.00	0	14,621	0.00%
2023/10/18	16.2	305.64	11	294.91	294.00	5.2	14,918	0.04%
2023/10/17	12	324.67	7.1	323.99	319.50	4.9	15,011	0.03%
2023/10/16	10	328.75	5	333.90	325.50	5	15,049	0.03%
2023/10/13	5	336.20	5.2	339.37	337.00	-0.2	15,194	0.00%
2023/10/12	4	343.75	4	345.86	342.00	0	15,286	0.00%
2023/10/11	21	350.18	22.1	343.52	336.50	-1	15,413	-0.01%
2023/10/06	5	347.10	5	348.40	348.50	0	15,690	0.00%
2023/10/05	3	346.50	4	347.89	344.00	-1	15,923	-0.01%
2023/10/04	19	338.42	15	337.20	345.00	4	15,976	0.03%
2023/10/03	12	342.83	12	345.25	340.00	0	15,965	0.00%
2023/10/02	11	344.23	10.1	346.39	342.50	0.9	16,091	0.01%
2023/09/28	4	332.99	10.2	334.55	341.00	-6.2	16,017	-0.04%
2023/09/27	9.2	314.78	8	314.63	321.00	1.1	15,898	0.01%
2023/09/26	9.1	313.48	12.5	313.94	313.50	-3.4	15,995	-0.02%
2023/09/25	5	297.70	4	300.13	297.00	1	16,091	0.01%
2023/09/22	4.1	285.21	7	292.43	297.50	-2.9	16,369	-0.02%
2023/09/21	11	275.18	11	275.32	280.00	0	16,169	0.00%
2023/09/20	5	282.40	5	285.20	281.00	0	16,119	0.00%
2023/09/19	10.1	282.88	5	282.81	278.00	5.1	16,033	0.03%
2023/09/18	3	305.57	1	311.00	293.50	2	15,942	0.01%
2023/09/15	0	0.00	8	316.31	320.00	-8	15,953	-0.05%
2023/09/14	13	313.39	5	316.30	318.00	8	16,122	0.05%
2023/09/13	12	300.91	11	303.05	304.00	1	16,333	0.01%
2023/09/12	3	306.83	3	306.00	306.00	0	16,622	0.00%
2023/09/11	5	325.47	4.3	315.18	311.50	0.8	16,910	0.00%
2023/09/08	9	341.44	7	344.50	337.00	2	16,934	0.01%
2023/09/07	5	341.00	4.1	340.32	342.00	0.9	17,183	0.01%
2023/09/06	3	341.14	8	342.76	343.50	-5	17,207	-0.03%
2023/09/05	3	327.00	3	329.16	330.50	0	17,309	0.00%
2023/09/04	3	328.33	2.1	328.42	328.50	0.9	17,401	0.01%
2023/09/01	3.1	331.95	3	332.66	329.00	0.1	17,523	0.00%
2023/08/31	8	330.87	6	333.42	334.50	2	17,651	0.01%
2023/08/30	4	339.89	4.3	340.31	335.50	-0.3	17,734	0.00%
2023/08/29	3.3	339.28	1	350.67	335.00	2.3	17,933	0.01%
2023/08/28	3	345.50	3	341.17	338.50	0	18,015	0.00%
2023/08/25	7.3	359.43	6	359.75	354.00	1.3	18,063	0.01%
2023/08/24	1	378.00	3.1	388.55	387.00	-2.1	17,950	-0.01%
2023/08/23	1	362.00	3.1	356.57	356.00	-2.1	17,909	-0.01%
2023/08/22	7	357.01	9	358.67	350.50	-2	18,218	-0.01%
2023/08/21	6	353.08	0.3	351.95	353.50	5.7	18,518	0.03%
2023/08/18	8	356.35	6	352.59	352.00	2	18,472	0.01%
2023/08/17	5.1	348.58	6	350.47	363.00	-0.9	18,342	0.00%
2023/08/16	8.2	346.12	10	342.35	350.00	-1.8	18,270	-0.01%
2023/08/15	5.1	339.67	8	341.56	343.50	-2.9	18,323	-0.02%
2023/08/14	10	316.75	13	318.12	319.00	-3	18,425	-0.02%
2023/08/11	9	319.17	19	320.02	321.00	-10	18,409	-0.05%
2023/08/10	19	321.93	2	315.00	314.50	17	18,368	0.09%
2023/08/09	14	357.96	14.1	362.75	349.00	-0.1	18,241	0.00%
2023/08/08	3	352.00	6.5	356.31	358.00	-3.5	17,976	-0.02%
2023/08/07	8.3	350.30	7	351.21	349.50	1.3	17,883	0.01%
2023/08/04	14	330.19	15	328.50	338.00	-1	17,657	-0.01%
2023/08/02	22.1	322.73	21	322.66	315.50	1	17,537	0.01%
2023/08/01	13	319.54	15	323.77	328.00	-2	17,424	-0.01%
2023/07/31	9.3	333.97	5.2	323.18	322.00	4.1	17,773	0.02%
2023/07/28	9	343.04	9	341.29	352.00	0	17,986	0.00%
2023/07/27	22.2	352.49	19	349.97	340.00	3.2	17,903	0.02%
2023/07/26	11	343.95	10	345.95	343.50	1	17,910	0.01%
2023/07/25	6	353.42	7.1	355.83	340.50	-1.1	17,963	-0.01%
2023/07/24	8.1	346.77	6.3	348.39	344.00	1.8	17,926	0.01%
2023/07/21	2	317.10	10	328.40	339.00	-8	17,679	-0.05%
2023/07/20	4	304.63	9	306.17	308.50	-5	17,321	-0.03%
2023/07/19	5	289.20	5.2	292.10	291.50	-0.2	17,096	0.00%
2023/07/18	5.2	289.28	4	288.21	293.00	1.2	17,121	0.01%
2023/07/17	5.1	285.11	2	288.24	285.00	3.1	17,009	0.02%
2023/07/14	1	293.50	0	289.75	293.50	1	16,859	0.01%
2023/07/13	9	299.67	6	302.50	288.00	3	16,774	0.02%
2023/07/12	5.9	290.38	5	289.40	287.50	0.9	16,420	0.01%
2023/07/11	5.2	282.81	6.1	283.53	283.50	-0.9	16,252	-0.01%
2023/07/07	6	274.56	5.1	273.90	270.00	0.9	16,187	0.01%
2023/07/06	3.3	276.85	1.1	273.47	273.50	2.3	16,032	0.01%
2023/07/05	2.4	283.53	0	0.00	280.50	2.4	15,958	0.01%
2023/07/04	5	288.40	3	291.33	292.00	2	15,805	0.01%
2023/07/03	7.1	289.09	7.2	291.53	293.00	-0.1	15,627	0.00%
2023/06/30	2.1	262.70	5.1	267.10	271.00	-3	15,257	-0.02%
2023/06/29	4	245.75	4	246.00	246.50	0	14,969	0.00%
2023/06/28	5	242.70	5	243.40	241.50	0	15,263	0.00%
2023/06/27	2	236.26	0	235.00	235.00	2	15,506	0.01%
2023/06/26	1	242.00	2	246.50	250.00	-1	15,806	-0.01%
2023/06/21	0	250.00	0	0.00	249.50	0	15,760	0.00%
2023/06/20	3	253.17	3	253.50	252.00	0	16,021	0.00%
2023/06/19	1	247.95	2.1	255.77	254.50	-1	16,419	-0.01%
2023/06/16	18.2	248.54	15.3	244.40	247.00	2.9	16,302	0.02%
2023/06/15	4.1	232.39	8.1	231.13	237.00	-4	16,089	-0.02%
2023/06/14	7.2	218.60	5	222.10	224.00	2.2	15,750	0.01%
2023/06/13	5	215.60	7	217.72	219.50	-2	15,654	-0.01%
2023/06/09	1	212.00	3	210.34	209.50	-2	15,293	-0.01%
2023/06/08	1.1	200.21	1	200.00	200.50	0.1	15,073	0.00%
2023/06/07	2	206.50	2	207.25	208.00	0	14,973	0.00%
2023/06/06	1	203.00	6.1	203.99	203.50	-5.1	14,812	-0.03%
2023/06/05	7	200.21	0	200.50	200.00	7	14,614	0.05%
2023/06/02	5.1	203.52	4	204.88	202.00	1.1	14,364	0.01%
2023/06/01	3.1	201.34	8	203.63	207.00	-4.9	14,049	-0.03%
2023/05/31	4	200.88	3	198.18	197.50	1	13,851	0.01%
2023/05/30	6	202.50	0	0.00	201.50	6	13,707	0.04%
2023/05/29	25	208.70	13.1	207.92	206.00	11.9	13,717	0.09%
2023/05/26	7	203.50	7	204.86	208.00	0	13,795	0.00%
2023/05/25	7.1	196.43	12	196.88	197.50	-4.9	13,401	-0.04%
2023/05/24	2	184.50	11	184.78	187.00	-9	12,993	-0.07%
2023/05/23	1	182.00	1	184.00	182.50	0	12,930	0.00%
2023/05/22	4	181.50	3	181.33	182.50	1	12,861	0.01%
2023/05/19	2	183.24	3	186.17	184.00	-1	12,758	-0.01%
2023/05/18	7	184.00	5.2	185.62	186.00	1.9	12,576	0.01%
2023/05/17	3.2	177.70	8.1	178.33	178.00	-4.9	12,319	-0.04%
2023/05/16	9	176.50	6	176.42	175.50	3	12,170	0.02%
2023/05/15	3	171.67	1	169.50	171.00	2	11,977	0.02%
2023/05/12	3	172.17	1	173.00	177.50	2	11,896	0.02%
2023/05/11	4.4	177.99	4	175.75	174.50	0.4	11,760	0.00%
2023/05/10	3.1	178.00	3	179.33	178.50	0.1	11,609	0.00%
2023/05/09	2	181.50	1	182.00	183.00	1	11,432	0.01%
2023/05/08	3	182.98	3	182.50	181.50	0	11,312	0.00%
2023/05/05	6	178.25	8.1	179.38	181.00	-2.1	11,073	-0.02%
2023/05/04	8	173.19	14.1	173.97	175.50	-6.1	10,617	-0.06%
2023/05/03	4	165.75	2.1	164.48	163.00	2	10,134	0.02%
2023/05/02	7	162.71	8	162.81	166.00	-1	10,026	-0.01%
2023/04/28	4	154.25	13.1	155.31	157.50	-9.1	9,717	-0.09%
2023/04/27	11	151.64	7	153.21	153.50	4	9,459	0.04%
2023/04/26	2	140.50	2.1	142.33	146.00	-0.1	9,136	0.00%
2023/04/25	3	140.83	4	140.75	141.50	-1	9,007	-0.01%
2023/04/24	2.1	143.51	1	143.01	144.00	1	8,916	0.01%
2023/04/21	3	142.17	3	143.17	143.00	0	8,814	0.00%
2023/04/20	0.1	148.00	0.4	145.96	147.50	-0.3	8,651	0.00%
2023/04/19	2	150.50	2	151.50	151.00	0	8,530	0.00%
2023/04/18	10	152.25	1	158.00	152.50	9	8,516	0.11%
2023/04/17	2	155.50	2	157.50	156.00	0	8,347	0.00%
2023/04/14	5	153.40	9.1	152.34	153.00	-4.1	8,208	-0.05%
2023/04/13	5.1	149.00	9	150.22	149.50	-3.9	8,043	-0.05%
2023/04/12	3	153.67	4	155.00	154.50	-1	7,957	-0.01%
2023/04/11	1	147.50	3	150.50	149.50	-2	7,732	-0.03%
2023/04/10	2	146.51	4	148.88	148.50	-2	7,604	-0.03%
2023/04/07	3	144.67	1	143.00	144.50	2	7,470	0.03%
2023/04/06	2	141.50	1	142.00	142.00	1	7,388	0.01%
2023/03/31	6	140.50	1	141.49	141.00	5	7,282	0.07%
2023/03/30	3	142.83	3	143.83	142.00	0	7,269	0.00%
2023/03/29	9.1	144.00	7	143.21	142.50	2.1	7,205	0.03%
2023/03/28	6	142.08	6.1	141.84	142.00	-0.1	6,912	0.00%
2023/03/27	12	145.67	8	147.63	148.50	4	6,662	0.06%
2023/03/24	1	137.01	10.1	140.19	142.50	-9.1	6,298	-0.14%
2023/03/23	19.1	139.07	17	138.27	138.50	2.1	6,175	0.03%
2023/03/22	21	131.22	30	133.50	136.50	-9	5,757	-0.16%
2023/03/21	3	126.16	24	125.88	126.50	-21	5,149	-0.41%
2023/03/20	14	121.68	11	121.23	119.00	3	4,971	0.06%
2023/03/17	1	116.00	0	0.00	115.50	1	4,812	0.02%
2023/03/16	1	117.50	0	0.00	115.00	1	4,838	0.02%
2023/03/14	1	109.50	0	110.50	109.50	1	5,272	0.02%
2023/03/09	0	0.00	0.5	119.00	117.50	-0.5	5,772	-0.01%
2023/03/08	0.5	117.50	1	117.00	119.00	-0.5	5,795	-0.01%
2023/03/07	2	118.00	0	0.00	118.00	2	5,778	0.03%
2023/03/06	0	0.00	6	119.83	119.50	-6	5,804	-0.10%
2023/03/03	0.1	119.50	1	119.50	118.50	-1	5,809	-0.02%
2023/03/02	1	118.00	2	118.75	119.00	-1	5,902	-0.02%
2023/03/01	3	117.33	4	116.88	119.00	-1	6,022	-0.02%
2023/02/24	18	121.83	21	121.21	120.50	-3	6,042	-0.05%
2023/02/17	0	0.00	1	117.00	114.50	-1	5,774	-0.02%
2023/02/15	1	116.00	0.1	115.50	115.00	0.9	5,991	0.01%
2023/02/14	0	0.00	10	117.00	115.50	-10	5,955	-0.17%
2023/02/10	0	0.00	2	114.75	115.50	-2	5,934	-0.03%
2023/02/09	13	116.85	12.1	115.96	116.00	0.9	5,894	0.02%
2023/02/08	12.1	114.46	8	114.63	115.00	4.1	5,839	0.07%
2023/02/07	3	110.17	2	110.50	110.50	1	5,763	0.02%
2023/02/06	3	110.50	3	110.50	111.50	0	5,778	0.00%
2023/02/03	2.1	112.52	2.2	111.87	112.00	-0.1	5,698	0.00%
2023/02/02	8.2	109.48	3	111.00	112.00	5.2	5,683	0.09%
2023/02/01	9	105.06	1	107.50	107.50	8	5,661	0.14%
2023/01/31	0	0.00	5	106.50	106.00	-5	5,633	-0.09%
2023/01/30	0	0.00	1	109.50	109.50	-1	5,610	-0.02%
2023/01/10	2	109.25	0	0.00	109.50	2	6,087	0.03%
2023/01/09	1	109.00	1	109.50	110.50	0	6,199	0.00%
2023/01/06	7	106.93	1	107.00	107.50	6	6,241	0.10%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2022/12/28	0	0.00	1	110.00	108.50	-1	7,231	-0.01%
2022/12/26	1	110.00	0	0.00	111.50	1	7,356	0.01%
2022/12/22	0	0.00	1	111.00	113.00	-1	7,479	-0.01%
2022/12/21	1	110.00	8	108.50	109.00	-7	7,492	-0.09%
2022/12/19	1	112.00	0	0.00	112.00	1	7,423	0.01%
2022/12/16	0	116.00	2	115.25	115.00	-2	7,354	-0.03%
2022/12/15	2	117.25	1	117.00	116.50	1	7,274	0.01%
2022/12/13	2	114.50	0	0.00	114.00	2	7,378	0.03%
2022/12/12	1	114.50	1	115.00	114.50	0	7,364	0.00%
2022/12/09	9	114.39	1	115.50	115.50	8	7,331	0.11%
2022/12/08	1	112.50	0	0.00	113.50	1	7,301	0.01%
2022/12/07	20	115.73	6	114.58	112.50	14	7,291	0.19%
2022/12/06	13	126.46	2	125.00	124.00	11	7,067	0.16%
2022/12/05	10	124.50	27	123.91	127.00	-17	6,830	-0.25%
2022/12/02	1	116.50	9	116.17	115.50	-8	6,412	-0.12%
2022/12/01	0	0.00	3	114.83	114.50	-3	6,418	-0.05%
2022/11/30	1	113.00	2	113.50	113.00	-1	6,380	-0.02%
2022/11/28	1	111.50	0	0.00	111.50	1	6,341	0.02%
2022/11/25	2	111.25	0	0.00	109.00	2	6,329	0.03%
2022/11/24	20	110.78	29.7	110.86	111.00	-9.7	6,331	-0.15%
2022/11/23	1	108.50	3	109.00	110.00	-2	6,288	-0.03%
2022/11/22	3	107.99	2.1	106.02	106.00	0.9	6,203	0.01%
2022/11/21	4	102.50	2	104.00	104.00	2	6,102	0.03%
2022/11/17	0.2	103.00	0	0.00	103.00	0.2	6,154	0.00%
2022/11/15	6	102.83	4	101.88	102.00	2	6,109	0.03%
2022/11/14	3	104.50	2	104.50	104.50	1	6,180	0.02%
2022/11/11	3	108.67	7	110.14	110.00	-4	6,032	-0.07%
2022/11/10	10.3	107.50	0	0.00	106.00	10.3	5,932	0.17%
2022/11/09	2.2	107.77	0	0.00	108.00	2.2	6,009	0.04%
2022/11/08	1	108.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	10	105.50	11	107.50	107.50	-1	6,090	-0.02%
2022/11/04	1	105.00	2	105.25	106.00	-1	6,176	-0.02%
2022/11/01	1	101.50	3	103.17	102.50	-2	6,835	-0.03%
2022/10/31	3	103.00	1	104.00	102.00	2	7,005	0.03%
2022/10/28	2	101.75	4	101.88	101.00	-2	7,098	-0.03%
2022/10/27	4	98.25	3	99.90	99.90	1	7,025	0.01%
2022/10/26	1	93.00	1	94.00	93.60	0	6,961	0.00%
2022/10/25	2	93.70	2	94.20	94.50	0	7,021	0.00%
2022/10/24	0	0.00	1	98.20	96.30	-1	7,034	-0.01%
2022/10/21	9	96.17	2	96.10	95.40	7	7,232	0.10%
2022/10/20	3	98.50	3	99.00	98.80	0	7,298	0.00%
2022/10/19	2	102.00	3	103.00	100.50	-1	7,443	-0.01%
2022/10/17	1.1	100.64	2	100.25	101.50	-0.9	7,676	-0.01%
2022/10/14	4	106.88	2	106.00	105.00	2	7,668	0.03%
2022/10/13	1	105.50	0.4	105.00	103.50	0.6	7,679	0.01%
2022/10/12	1	104.00	1	107.50	107.00	0	7,677	0.00%
2022/10/11	4	105.00	2	106.00	104.00	2	7,667	0.03%
2022/10/07	4	112.13	2	112.25	110.50	2	7,651	0.03%
2022/10/06	8	114.25	2	114.00	116.00	6	7,630	0.08%
2022/10/05	4	118.13	13	120.04	119.50	-9	7,570	-0.12%
2022/10/04	0	0.00	1	113.00	114.00	-1	7,428	-0.01%
2022/10/03	4	109.38	4	108.00	108.00	0	7,618	0.00%
2022/09/30	4	110.50	4	107.75	111.50	0	7,715	0.00%
2022/09/29	4	109.75	3	108.50	108.00	1	7,874	0.01%
2022/09/28	5	112.00	3	111.50	109.00	2	7,978	0.02%
2022/09/27	2	115.50	3	114.17	116.00	-1	7,948	-0.01%
2022/09/26	3	112.83	3	112.50	111.00	0	8,022	0.00%
2022/09/23	2	116.00	3	116.17	115.50	-1	8,156	-0.01%
2022/09/22	1	115.00	1	116.48	115.00	0	8,172	0.00%
2022/09/21	1	118.50	2	116.75	116.00	-1	8,174	-0.01%
2022/09/20	1.4	117.00	0	0.00	117.00	1.4	8,159	0.02%
2022/09/19	4	113.00	4	114.25	113.50	0	8,142	0.00%
2022/09/13	3	113.50	11	114.86	113.00	-8	8,435	-0.09%
2022/09/12	0	0.00	6	111.50	112.00	-6	8,485	-0.07%
2022/09/08	14	106.54	4	107.50	107.50	10	8,486	0.12%
2022/09/07	1	103.00	0	0.00	105.50	1	8,494	0.01%
2022/09/02	1	106.00	0	0.00	105.50	1	8,634	0.01%
2022/09/01	1	105.00	1	106.00	105.50	0	8,692	0.00%
2022/08/31	0	0.00	3	108.17	108.50	-3	8,743	-0.03%
2022/08/30	6	107.50	0	0.00	107.50	6	8,780	0.07%
2022/08/26	0	0.00	0	112.50	113.00	0	8,986	0.00%
2022/08/25	2	112.75	0	0.00	112.00	2	8,989	0.02%
2022/08/22	2	117.50	0	0.00	117.00	2	9,174	0.02%
2022/08/19	3	116.50	2	117.50	117.00	1	9,415	0.01%
2022/08/18	1	119.00	1	119.00	119.50	0	9,735	0.00%
2022/08/16	0	0.00	2	120.50	119.00	-2	10,639	-0.02%
2022/08/15	1	118.50	1	120.00	119.50	0	10,651	0.00%
2022/08/12	1	114.50	6	116.00	117.50	-5	10,695	-0.05%
2022/08/11	0	0.00	2	114.00	114.50	-2	10,707	-0.02%
2022/08/10	19	113.55	12.1	114.32	112.50	6.9	10,693	0.06%
2022/08/09	8.1	119.32	6	119.83	119.00	2.1	10,339	0.02%
2022/08/08	1	115.00	5	116.90	118.00	-4	10,169	-0.04%
2022/08/05	7	110.14	3	111.17	112.50	4	10,008	0.04%
2022/08/04	3	113.33	3	110.83	113.00	0	9,857	0.00%
2022/08/03	4	114.75	4	113.75	115.00	0	9,804	0.00%
2022/08/02	0	0.00	1	114.00	115.00	-1	9,884	-0.01%
2022/08/01	1	115.00	0	0.00	115.50	1	9,904	0.01%
2022/07/29	2	119.00	2	117.50	118.00	0	9,828	0.00%
2022/07/28	1	117.50	1	114.50	117.00	0	9,825	0.00%
2022/07/27	6	114.75	9	115.39	116.00	-3	9,627	-0.03%
2022/07/26	5	113.10	4	113.88	114.00	1	9,545	0.01%
2022/07/25	7	109.21	25	111.00	112.50	-18	9,366	-0.19%
2022/07/22	1	105.50	1	105.00	104.50	0	9,081	0.00%
2022/07/20	0	0.00	2	104.75	105.00	-2	9,118	-0.02%
2022/07/19	0	0.00	1	105.00	105.00	-1	9,191	-0.01%
2022/07/18	0	0.00	1	103.00	104.00	-1	9,222	-0.01%
2022/07/15	1	100.50	1	102.00	101.00	0	9,329	0.00%
2022/07/14	2	98.45	3	99.50	101.00	-1	9,371	-0.01%
2022/07/13	4	98.73	3	97.83	96.80	1	9,530	0.01%
2022/07/12	0	0.00	2	97.00	96.00	-2	9,385	-0.02%
2022/07/11	11	97.47	10	98.46	98.40	1	9,361	0.01%
2022/07/08	2	93.50	11	93.91	96.10	-9	9,174	-0.10%
2022/07/07	2	86.25	5	87.20	87.40	-3	9,072	-0.03%
2022/07/06	2	86.00	0	0.00	82.60	2	8,964	0.02%
2022/07/05	1	84.00	1	86.30	87.20	0	9,052	0.00%
2022/07/04	1	86.60	0	0.00	85.30	1	9,143	0.01%
2022/07/01	1	87.78	0	0.00	86.90	1	9,169	0.01%
2022/06/30	3	93.40	0	0.00	93.10	3	9,079	0.03%
2022/06/28	2	98.50	1	101.00	98.60	1	9,461	0.01%
2022/06/27	2	98.75	6	99.15	99.90	-4	10,427	-0.04%
2022/06/24	0	0.00	2	95.40	95.40	-2	10,640	-0.02%
2022/06/23	1	93.90	3	94.73	93.90	-2	10,989	-0.02%
2022/06/22	5	94.06	0	0.00	92.60	5	11,371	0.04%
2022/06/21	1	97.70	1	98.00	98.10	0	11,436	0.00%
2022/06/20	0	0.00	1	99.00	98.00	-1	11,817	-0.01%
2022/06/17	5	104.00	1	105.50	103.00	4	12,397	0.03%
2022/06/16	1	106.00	2	109.00	103.50	-1	12,956	-0.01%
2022/06/15	3	107.83	3	107.83	106.00	0	13,337	0.00%
2022/06/14	5	106.40	2	107.25	108.00	3	13,563	0.02%
2022/06/13	2	105.50	2	102.75	106.00	0	13,810	0.00%
2022/06/10	2	104.50	4	104.50	105.00	-2	14,157	-0.01%
2022/06/09	3	104.83	0	0.00	105.00	3	14,408	0.02%
2022/06/07	16	106.88	2	106.75	108.00	14	15,523	0.09%
2022/06/06	7	110.50	2	110.75	111.00	5	15,767	0.03%
2022/06/02	1	112.50	1	113.50	112.00	0	16,055	0.00%
2022/06/01	1	113.00	2	113.00	112.50	-1	16,225	-0.01%
2022/05/31	9	112.61	0	0.00	113.00	9	16,439	0.05%
2022/05/30	2	114.50	2	114.00	114.50	0	16,554	0.00%
2022/05/27	12	114.96	7	113.86	113.50	5	16,680	0.03%
2022/05/26	20	117.23	18	117.89	117.00	2	16,551	0.01%
2022/05/25	18	117.39	39.2	116.41	118.00	-21.2	16,330	-0.13%
2022/05/24	20.1	113.24	25	110.94	109.00	-4.9	16,110	-0.03%
2022/05/23	4	111.88	8.1	112.26	112.00	-4.1	16,307	-0.03%
2022/05/20	8	110.19	4	110.75	109.50	4	16,605	0.02%
2022/05/19	0	0.00	10	108.30	111.00	-10	16,725	-0.06%
2022/05/18	11	108.95	12	109.21	109.00	-1	17,036	-0.01%
2022/05/17	5	105.00	1	105.50	105.00	4	17,376	0.02%
2022/05/16	1	104.50	0	0.00	104.50	1	17,465	0.01%
2022/05/12	10	102.05	0	0.00	102.00	10	17,747	0.06%
2022/05/11	1	103.00	2	103.50	103.50	-1	18,072	-0.01%
2022/05/10	1	102.00	13	102.96	105.50	-12	18,149	-0.07%
2022/05/09	7	103.64	0	0.00	101.00	7	18,376	0.04%
2022/05/06	0	0.00	0.2	106.00	105.50	-0.2	18,654	0.00%
2022/05/05	2	109.25	5	109.50	108.00	-3	18,938	-0.02%
2022/05/04	9	105.22	14	105.11	105.00	-5	19,012	-0.03%
2022/05/03	1	105.00	0	0.00	106.00	1	19,277	0.01%
2022/04/29	0	0.00	0	105.00	104.50	0	19,729	0.00%
2022/04/28	2	103.00	0	0.00	103.50	2	20,507	0.01%
2022/04/27	1	100.00	2	100.75	104.00	-1	21,072	0.00%
2022/04/26	2	104.75	0	0.00	103.00	2	21,428	0.01%
2022/04/25	19	104.39	4	105.00	105.00	15	21,669	0.07%
2022/04/22	8	109.88	0	0.00	107.00	8	21,647	0.04%
2022/04/21	3	112.17	14.1	111.16	113.50	-11.1	21,616	-0.05%
2022/04/20	0	0.00	3.1	107.53	107.50	-3.1	21,379	-0.01%
2022/04/19	8	106.75	18	108.36	106.00	-10	21,257	-0.05%
2022/04/18	1	104.50	0	0.00	103.50	1	20,999	0.00%
2022/04/15	11	105.32	3	108.17	104.50	8	20,972	0.04%
2022/04/14	2	106.00	3.2	108.13	108.00	-1.2	20,931	-0.01%
2022/04/13	3	105.50	1	105.50	105.50	2	20,946	0.01%
2022/04/12	1	108.00	1	110.00	105.50	0	20,977	0.00%
2022/04/11	24	106.52	14	106.93	106.50	10	20,947	0.05%
2022/04/08	3	111.17	3	111.50	112.00	0	20,789	0.00%
2022/04/07	4	115.13	5	112.60	111.00	-1	20,651	0.00%
2022/04/06	3	113.50	2	113.75	113.00	1	20,526	0.00%
2022/04/01	11	114.68	0	0.00	114.50	11	20,440	0.05%
2022/03/31	12	119.17	12	117.46	116.50	0	20,269	0.00%
2022/03/30	25	121.14	34.2	122.52	117.00	-9.2	19,995	-0.05%
2022/03/29	6	119.33	7	118.64	116.50	-1	19,004	-0.01%
2022/03/28	8	117.63	9	118.06	119.00	-1	18,706	-0.01%
2022/03/25	8	112.13	12	115.25	117.00	-4	18,350	-0.02%
2022/03/24	7	112.64	15	114.07	111.50	-8	17,934	-0.04%
2022/03/23	21	117.62	9	115.78	115.00	12	17,788	0.07%
2022/03/22	17.1	117.00	22.2	117.11	118.00	-5.1	17,269	-0.03%
2022/03/21	8	110.75	23	112.04	112.50	-15	16,587	-0.09%
2022/03/18	18	108.28	30	109.07	110.00	-12	15,987	-0.08%
2022/03/17	13	106.31	7	106.64	106.50	6	15,551	0.04%
2022/03/16	13.1	106.69	12	106.00	106.00	1.1	15,400	0.01%
2022/03/15	11	110.77	7	111.00	106.00	4	15,788	0.03%
2022/03/14	6	118.00	4	117.88	117.00	2	15,461	0.01%
2022/03/11	15	122.17	17.1	122.47	122.50	-2.1	15,218	-0.01%
2022/03/10	15	122.20	8	120.25	119.50	7	14,819	0.05%
2022/03/09	10	111.75	25	114.62	116.00	-15	14,134	-0.11%
2022/03/08	8	107.38	13	104.85	105.50	-5	13,742	-0.04%
2022/03/07	11	107.81	3	109.33	105.50	8	13,508	0.06%
2022/03/04	6	114.08	9	113.94	113.00	-3	13,440	-0.02%
2022/03/03	3	109.67	2	108.75	112.00	1	13,288	0.01%
2022/03/02	22.5	108.70	9	111.66	108.50	13.5	13,178	0.10%
2022/03/01	1	109.50	13	111.62	111.00	-12	13,077	-0.09%
2022/02/25	24	111.15	19	113.00	110.00	5	13,177	0.04%
2022/02/24	8	114.75	7	114.00	113.00	1	13,279	0.01%
2022/02/23	21	114.64	21	114.43	114.50	0	13,465	0.00%
2022/02/22	5.5	111.50	4	110.13	110.00	1.5	13,330	0.01%
2022/02/21	20	109.60	4.1	109.44	110.00	15.9	13,121	0.12%
2022/02/18	10	110.95	9	113.56	114.00	1	12,934	0.01%
2022/02/17	3	111.00	14	110.50	112.50	-11	12,625	-0.09%
2022/02/16	6	104.42	3	103.00	103.00	3	12,365	0.02%
2022/02/15	4	105.75	2	106.50	103.00	2	12,811	0.02%
2022/02/14	2	105.50	2	107.00	105.50	0	13,044	0.00%
2022/02/11	24	107.21	25	106.66	106.00	-1	13,289	-0.01%
2022/02/10	6	104.08	9.2	105.23	104.00	-3.2	13,683	-0.02%
2022/02/09	4	104.25	8	103.94	106.00	-4	13,551	-0.03%
2022/02/08	10.2	98.45	11	97.95	101.50	-0.8	13,291	-0.01%
2022/02/07	5	95.38	4	94.40	95.40	1	12,990	0.01%
2022/01/26	0.5	92.80	1	92.30	92.80	-0.5	12,748	0.00%
2022/01/25	4	95.10	5	92.76	92.30	-1	12,853	-0.01%
2022/01/24	16	97.60	11.1	95.62	95.00	4.9	12,721	0.04%
2022/01/21	34.2	99.30	26.3	99.70	99.20	7.9	12,384	0.06%
2022/01/20	24.4	96.47	24.2	96.70	98.00	0.2	11,863	0.00%
2022/01/19	10.6	93.64	13	93.99	95.70	-2.4	11,540	-0.02%
2022/01/18	3	90.97	4	91.03	91.20	-1	11,474	-0.01%
2022/01/17	5	89.20	17	87.95	89.20	-12	11,991	-0.10%
2022/01/14	1	83.00	1	83.60	83.90	0	13,041	0.00%
2022/01/12	0.8	86.74	0	87.00	87.00	0.8	13,220	0.01%
2022/01/11	0	0.00	0.3	88.00	86.90	-0.3	13,280	0.00%
2022/01/07	5.5	86.50	5	86.80	86.30	0.5	13,285	0.00%
2022/01/06	11	87.78	14	88.49	89.50	-3	13,263	-0.02%
2022/01/05	0	0.00	2.8	89.61	90.20	-2.8	13,306	-0.02%
2022/01/04	5.3	89.91	3.5	89.12	88.80	1.8	13,290	0.01%
2022/01/03	1.5	89.61	5.7	89.89	89.00	-4.2	13,260	-0.03%
2021/12/30	10	89.10	1	88.51	88.20	9	13,268	0.07%
2021/12/29	2.5	87.78	0	0.00	88.70	2.5	13,371	0.02%
2021/12/28	0	0.00	1	88.30	87.70	-1	13,504	-0.01%
2021/12/27	4	87.65	0	0.00	87.50	4	13,660	0.03%
2021/12/24	0	0.00	1	88.10	87.70	-1	13,957	-0.01%
2021/12/23	1	87.40	1	87.79	87.00	0	14,098	0.00%
2021/12/22	2	86.60	0	0.00	87.10	2	14,289	0.01%
2021/12/21	2	86.40	1	85.90	86.00	1	14,801	0.01%
2021/12/20	2	85.30	2	85.45	85.10	0	15,089	0.00%
2021/12/17	0.1	88.20	0.3	88.07	86.90	-0.2	15,701	0.00%
2021/12/16	2.9	87.87	3	88.60	89.20	-0.1	16,278	0.00%
2021/12/15	7	86.33	7	86.87	86.70	0	16,645	0.00%
2021/12/14	0	0.00	37	87.26	87.00	-37	16,959	-0.22%
2021/12/13	2	87.95	2	88.50	89.10	0	17,018	0.00%
2021/12/10	0	0.00	48.1	88.58	87.80	-48.1	16,987	-0.28%
2021/12/09	72.1	93.47	24	93.22	88.70	48.1	16,870	0.28%
2021/12/08	0	0.00	0	88.50	89.30	0	16,151	0.00%
2021/12/07	3	88.80	3	87.60	87.60	0	16,191	0.00%
2021/12/06	3	88.50	1	89.40	89.20	2	16,177	0.01%
2021/12/02	0	0.00	0	86.10	86.00	0	16,447	0.00%
2021/12/01	2	88.25	2	89.00	88.50	0	16,551	0.00%
2021/11/30	4	88.08	5.9	88.27	88.40	-1.9	16,673	-0.01%
2021/11/29	3	85.23	2	86.40	86.50	1	16,724	0.01%
2021/11/26	0	85.30	0.2	84.63	85.40	-0.1	16,819	0.00%
2021/11/25	4	85.83	3.1	85.39	85.80	0.9	16,717	0.01%
2021/11/24	9	87.79	5	88.48	87.30	4	16,584	0.02%
2021/11/23	4	89.75	7.1	89.87	89.50	-3.1	16,358	-0.02%
2021/11/22	17.1	89.45	7	90.99	88.40	10.1	15,994	0.06%
2021/11/19	4.1	87.47	21.1	86.37	87.60	-17	15,509	-0.11%
2021/11/18	10	84.80	5	84.58	83.50	5	15,085	0.03%
2021/11/17	10	81.74	3	82.47	82.50	7	14,939	0.05%
2021/11/16	5	81.20	1	82.20	82.00	4	14,907	0.03%
2021/11/15	7	81.24	2	81.50	81.20	5	14,880	0.03%
2021/11/12	32.2	84.02	12.1	84.88	81.50	20.1	14,743	0.14%
2021/11/11	2	89.15	24	90.18	89.40	-22	14,245	-0.15%
2021/11/10	12	87.12	11	88.15	88.40	1	14,017	0.01%
2021/11/09	36.1	85.40	31	85.75	87.50	5.1	13,647	0.04%
2021/11/08	1	80.10	0	0.00	80.40	1	12,955	0.01%
2021/11/05	2	79.80	2	79.85	80.90	0	13,030	0.00%
2021/11/04	2	80.40	0	0.00	80.10	2	13,254	0.02%
2021/11/03	2	80.95	0	0.00	81.30	2	13,560	0.01%
2021/11/02	3	83.47	7	81.70	80.20	-4	13,624	-0.03%
2021/11/01	10	82.62	2	82.20	82.20	8	13,410	0.06%
2021/10/29	1	82.60	1	82.20	82.90	0	13,341	0.00%
2021/10/28	0	0.00	1	82.90	81.00	-1	13,297	-0.01%
2021/10/27	6	80.52	7	81.06	82.10	-1	13,022	-0.01%
2021/10/26	7	81.34	24.1	81.82	82.10	-17.1	12,753	-0.13%
2021/10/25	29	84.78	21	84.53	84.30	8	12,388	0.06%
2021/10/22	21.1	81.73	40.5	83.16	85.00	-19.4	11,636	-0.17%
2021/10/21	10	77.92	13	77.86	77.30	-3	10,514	-0.03%
2021/10/20	2	75.45	7	75.53	75.50	-5	10,320	-0.05%
2021/10/19	1	73.90	2	75.01	75.60	-1	10,344	-0.01%
2021/10/18	3	73.27	2	72.85	73.10	1	10,344	0.01%
2021/10/15	1	72.80	0	73.20	72.90	1	10,439	0.01%
2021/10/14	6	71.82	5	72.44	71.40	1	10,632	0.01%
2021/10/13	3	72.87	3	73.00	71.80	0	10,700	0.00%
2021/10/12	1	73.80	0	0.00	73.00	1	10,765	0.01%
2021/10/08	2	76.00	3	76.00	75.90	-1	10,816	-0.01%
2021/10/07	0	0.00	1	76.80	76.50	-1	10,886	-0.01%
2021/10/06	1	75.70	0	0.00	73.80	1	11,078	0.01%
2021/10/05	3	73.10	4	74.40	75.60	-1	11,232	-0.01%
2021/10/04	1	74.20	2	74.10	73.60	-1	11,267	-0.01%
2021/10/01	6	75.97	6	75.85	73.60	0	11,609	0.00%
2021/09/30	11	79.03	3	78.67	79.20	8	11,868	0.07%
2021/09/29	6.1	79.61	52	79.90	79.00	-45.9	11,895	-0.39%
2021/09/28	25	81.51	10.3	80.94	79.80	14.8	11,976	0.12%
2021/09/27	2.1	84.25	4.1	84.18	84.30	-2.1	11,730	-0.02%
2021/09/24	39.1	83.63	30	83.37	83.70	9.1	11,591	0.08%
2021/09/23	18	81.59	27	81.52	83.30	-9	11,156	-0.08%
2021/09/22	9	79.11	15	79.29	79.80	-6	10,860	-0.06%
2021/09/17	5	78.40	7	77.81	78.80	-2	10,794	-0.02%
2021/09/16	1	75.90	3	76.30	76.30	-2	10,785	-0.02%
2021/09/15	1	74.30	6	74.55	73.90	-5	11,133	-0.04%
2021/09/14	1	74.90	1	75.10	74.70	0	11,581	0.00%
2021/09/13	2	75.35	6	75.37	74.30	-4	12,616	-0.03%
2021/09/10	1	75.20	0	0.00	75.30	1	13,771	0.01%
2021/09/09	2	74.90	4	74.90	75.10	-2	14,436	-0.01%
2021/09/08	6	74.63	4	74.25	73.50	2	14,454	0.01%
2021/09/07	10	76.83	12	76.65	76.60	-2	14,388	-0.01%
2021/09/06	6	76.50	5.1	76.62	76.40	1	14,153	0.01%
2021/09/03	8.1	76.07	3	76.27	75.30	5.1	14,045	0.04%
2021/09/02	2	74.05	5	75.10	74.90	-3	14,085	-0.02%
2021/09/01	9	72.56	14	72.98	73.10	-5	14,587	-0.03%
2021/08/23	1	71.50	0	0.00	72.40	1	16,291	0.01%
2021/08/20	3	70.50	10	70.86	70.90	-7	16,409	-0.04%
2021/08/19	1	70.10	0	0.00	69.80	1	16,604	0.01%
2021/08/18	2	70.70	9	69.60	70.70	-7	16,603	-0.04%
2021/08/17	0	0.00	2	68.80	67.80	-2	16,693	-0.01%
2021/08/16	2	69.10	0	0.00	69.50	2	16,721	0.01%
2021/08/13	3	70.90	0	71.60	71.00	3	16,674	0.02%
2021/08/12	2	72.55	1	72.40	72.50	1	16,647	0.01%
2021/08/11	1	73.60	9	72.83	72.30	-8	16,658	-0.05%
2021/08/10	15.1	72.91	7	73.69	73.00	8.1	16,637	0.05%
2021/08/09	32	77.89	13	78.01	76.80	19	16,444	0.12%
2021/08/06	9	77.91	5	78.64	79.40	4	16,208	0.02%
2021/08/05	4	76.63	1	77.00	76.80	3	16,215	0.02%
2021/08/04	7	78.33	4.2	78.33	77.80	2.9	16,376	0.02%
2021/08/03	22	77.77	8	77.20	77.70	14	16,493	0.08%
2021/08/02	1	74.90	1	75.00	75.00	0	16,477	0.00%
2021/07/30	1	74.30	12	73.98	75.20	-11	16,684	-0.07%
2021/07/29	1	74.20	1	74.90	74.90	0	16,839	0.00%
2021/07/28	1	74.20	4	74.55	74.80	-3	17,040	-0.02%
2021/07/26	1	75.40	11	75.95	75.60	-10	17,193	-0.06%
2021/07/23	5	75.20	5	76.30	74.80	0	17,292	0.00%
2021/07/22	1	75.30	0	0.00	75.00	1	17,352	0.01%
2021/07/21	4	75.95	1	76.40	74.60	3	17,580	0.02%
2021/07/20	9.2	75.11	1	74.90	75.30	8.2	17,663	0.05%
2021/07/19	4	78.35	0	0.00	77.70	4	17,492	0.02%
2021/07/16	6	79.08	7	79.61	79.30	-1	17,445	-0.01%
2021/07/15	15	79.41	8	79.34	79.10	7	17,289	0.04%
2021/07/14	9	80.12	4	80.43	80.50	5	17,237	0.03%
2021/07/13	6	80.55	21	81.22	79.80	-15	17,153	-0.09%
2021/07/12	14	78.71	14.1	78.66	79.00	-0.1	16,887	0.00%
2021/07/09	1	79.80	9	80.10	80.40	-8	16,634	-0.05%
2021/07/08	32	82.66	19	83.05	82.70	13	16,545	0.08%
2021/07/07	13	80.53	12	81.50	82.10	1	16,131	0.01%
2021/07/06	2	78.75	0	0.00	77.60	2	15,659	0.01%
2021/07/05	14.1	80.56	4	79.58	79.00	10.1	15,786	0.06%
2021/07/02	12	78.43	1	78.80	78.70	11	15,915	0.07%
2021/07/01	0	0.00	2	80.20	79.50	-2	15,787	-0.01%
2021/06/30	6	81.42	3	80.77	80.70	3	15,668	0.02%
2021/06/29	6	81.30	14	81.02	81.00	-8	15,594	-0.05%
2021/06/28	4	80.78	2	81.10	81.10	2	15,419	0.01%
2021/06/25	2	80.20	0	80.80	80.70	2	15,092	0.01%
2021/06/24	13	83.37	7	84.13	82.30	6	14,843	0.04%
2021/06/23	5	82.86	13	82.36	82.00	-8	14,480	-0.06%
2021/06/22	18	83.56	11	83.85	82.00	7	14,077	0.05%
2021/06/21	32	79.18	28	79.57	82.00	4	13,136	0.03%
2021/06/18	15	75.32	23.3	75.35	77.20	-8.3	12,122	-0.07%
2021/06/17	0	0.00	1	69.10	70.70	-1	11,358	-0.01%
2021/06/16	1.1	69.91	0	0.00	69.90	1.1	11,289	0.01%
2021/06/15	2	70.45	0	0.00	70.90	2	11,253	0.02%
2021/06/11	4	70.98	0.1	70.80	70.30	3.9	11,191	0.03%
2021/06/10	7	70.93	6.1	71.80	71.60	0.9	11,122	0.01%
2021/06/09	16.1	72.66	3	71.53	71.10	13.1	10,849	0.12%
2021/06/08	14.1	76.29	17	76.21	75.20	-2.9	10,195	-0.03%
2021/06/07	3	73.20	5	73.00	72.00	-2	9,144	-0.02%
2021/06/04	6	70.67	3	71.13	70.30	3	8,890	0.03%
2021/06/03	0	0.00	1	72.45	72.70	-1	8,864	-0.01%
2021/06/02	0	0.00	5.4	71.21	71.60	-5.4	8,812	-0.06%
2021/05/31	4.1	73.53	7	73.94	73.40	-2.9	8,592	-0.03%
2021/05/28	0	0.00	5	72.00	71.60	-5	8,360	-0.06%
2021/05/27	0	0.00	10.1	69.61	70.30	-10.1	8,232	-0.12%
2021/05/25	1	67.10	6	67.88	68.00	-5	8,104	-0.06%
2021/05/21	2.3	63.80	2	64.50	64.90	0.3	7,908	0.00%
2021/05/20	3	61.47	3	61.97	60.90	0	7,816	0.00%
2021/05/19	8	61.28	3	61.30	62.20	5	7,825	0.06%
2021/05/18	1	58.50	47.5	61.98	61.70	-46.5	7,774	-0.60%
2021/05/17	1	58.00	0	0.00	57.00	1	7,724	0.01%
2021/05/14	1	59.61	2	61.70	60.30	-1	7,623	-0.01%
2021/05/13	1	56.00	4	56.05	58.30	-3	7,523	-0.04%
2021/05/12	3.2	60.54	0	0.00	57.60	3.2	7,390	0.04%
2021/05/11	2.2	65.62	0	0.00	63.80	2.2	7,200	0.03%
2021/05/10	1	68.10	0	0.00	69.20	1	7,016	0.01%
2021/05/07	3	70.70	8	70.70	69.90	-5	6,945	-0.07%
2021/05/06	0.1	70.90	0	0.00	69.30	0.1	6,817	0.00%
2021/05/05	2	70.55	2.3	70.15	69.20	-0.3	6,649	0.00%
2021/05/04	2	67.60	0	0.00	67.60	2	6,458	0.03%
2021/05/03	4	70.70	7.1	70.13	68.10	-3.1	6,366	-0.05%
2021/04/29	1	71.30	3	70.83	71.20	-2	6,258	-0.03%
2021/04/28	2	71.50	2	69.95	71.70	0	6,246	0.00%
2021/04/27	4	71.05	8	71.09	70.50	-4	6,318	-0.06%
2021/04/26	4	69.28	13	69.05	69.60	-9	6,166	-0.15%
2021/04/23	3	66.27	0	0.00	66.60	3	6,249	0.05%
2021/04/22	7	67.44	0	0.00	66.60	7	6,534	0.11%
2021/04/21	1	69.30	1	69.10	69.10	0	7,234	0.00%
2021/04/20	2	69.65	3	69.30	69.90	-1	7,608	-0.01%
2021/04/19	0	0.00	2	68.90	69.20	-2	7,852	-0.03%
2021/04/16	1	68.10	2	68.25	68.40	-1	7,881	-0.01%
2021/04/15	0	0.00	2	68.40	68.30	-2	8,132	-0.02%
2021/04/14	17	68.47	12.1	66.85	67.80	4.9	8,175	0.06%
2021/04/12	3	70.40	20	70.00	68.70	-17	8,233	-0.21%
2021/04/09	23	72.62	3	69.97	69.50	20	8,411	0.24%
2021/04/08	23	72.07	62	72.10	72.40	-39	8,130	-0.48%
2021/04/07	8	68.73	12	68.61	68.90	-4	7,746	-0.05%
2021/04/06	1	67.50	2	68.00	67.70	-1	7,634	-0.01%
2021/04/01	7	68.39	4	68.10	67.40	3	7,628	0.04%
2021/03/31	5	67.04	6	67.60	68.20	-1	7,490	-0.01%
2021/03/30	6	66.82	2	66.80	66.70	4	7,394	0.05%
2021/03/29	3	67.30	2	66.50	66.50	1	7,363	0.01%
2021/03/26	0	0.00	41	67.08	67.20	-41	7,317	-0.56%
2021/03/24	0	0.00	6	67.05	66.20	-6	7,234	-0.08%
2021/03/23	5	67.42	35	67.20	67.80	-30	7,203	-0.42%
2021/03/22	0	0.00	3	65.30	65.50	-3	7,134	-0.04%
2021/03/19	5	64.62	1	64.60	64.80	4	7,195	0.06%
2021/03/18	14	64.90	1	64.70	65.20	13	7,232	0.18%
2021/03/17	0	0.00	1	64.20	64.40	-1	7,289	-0.01%
2021/03/16	0	0.00	4	63.93	63.80	-4	7,470	-0.05%
2021/03/15	5	63.32	2	64.00	63.60	3	7,609	0.04%
2021/03/12	4	63.95	4	64.12	64.20	0	7,722	0.00%
2021/03/11	7	62.77	5	62.40	63.00	2	7,805	0.03%
2021/03/10	7	61.24	2	61.20	61.30	5	7,857	0.06%
2021/03/09	1	61.21	2	62.30	61.40	-1	7,927	-0.01%
2021/03/08	1	63.70	0	0.00	63.20	1	8,023	0.01%
2021/03/05	17	63.72	0	0.00	63.70	17	8,172	0.21%
2021/03/04	1	64.30	0	0.00	64.50	1	8,237	0.01%
2021/03/03	1	65.80	0	0.00	65.50	1	8,315	0.01%
2021/03/02	20	66.02	0	0.00	65.60	20	8,419	0.24%
2021/02/26	8	67.84	7	66.87	66.40	1	8,549	0.01%
2021/02/25	0	0.00	1	67.70	66.90	-1	8,558	-0.01%
2021/02/24	1	67.30	10	66.80	66.80	-9	8,717	-0.10%
2021/02/22	2	68.30	0	0.00	68.70	2	9,584	0.02%
2021/02/19	20	68.65	7	68.50	68.30	13	9,872	0.13%
2021/02/18	2	66.90	1	67.50	67.60	1	10,254	0.01%
2021/02/17	0	0.00	4	66.55	66.90	-4	10,855	-0.04%
2021/02/05	10	64.55	0	0.00	64.40	10	11,866	0.08%
2021/02/04	2	64.40	2	65.10	64.30	0	12,974	0.00%
2021/02/03	5	65.90	0	0.00	65.40	5	13,374	0.04%
2021/02/02	6	65.80	7	65.61	65.90	-1	13,777	-0.01%
2021/02/01	7	65.03	5	64.50	65.20	2	14,253	0.01%
2021/01/29	0	0.00	2	66.95	65.90	-2	14,457	-0.01%
2021/01/28	7	66.34	7	66.30	66.10	0	14,525	0.00%
2021/01/27	2	68.65	7	68.29	68.80	-5	14,495	-0.03%
2021/01/26	6	70.13	5	68.30	68.30	1	14,520	0.01%
2021/01/25	0	0.00	2	69.40	69.60	-2	14,546	-0.01%
2021/01/22	2	68.70	1	69.80	70.20	1	14,602	0.01%
2021/01/21	7	70.50	5	70.05	69.30	2	14,671	0.01%
2021/01/20	11	70.38	9	70.97	68.20	2	14,673	0.01%
2021/01/19	0	73.50	6	73.78	72.90	-6	14,604	-0.04%
2021/01/18	13	74.30	30	74.32	73.50	-17	14,768	-0.12%
2021/01/15	12	74.62	16.1	74.43	74.70	-4.1	14,622	-0.03%
2021/01/14	36	74.69	29	73.94	75.50	7	14,387	0.05%
2021/01/13	20.1	71.00	37	70.34	71.00	-16.9	13,677	-0.12%
2021/01/12	18	68.51	28.2	68.18	68.10	-10.2	13,374	-0.08%
2021/01/11	13	66.95	6	66.50	67.00	7	13,214	0.05%
2021/01/08	16	67.59	27	67.55	67.90	-11	13,389	-0.08%
2021/01/07	17	65.47	17	65.35	65.40	0	13,648	0.00%
2021/01/06	6	64.65	10	65.20	64.30	-4	14,153	-0.03%
2021/01/05	11	65.65	10	65.79	65.70	1	14,123	0.01%
2021/01/04	12	63.96	6.2	65.33	67.50	5.9	14,245	0.04%
2020/12/31	4	65.98	3	66.60	66.10	1	14,178	0.01%
2020/12/30	7	66.47	6	66.77	66.50	1	14,273	0.01%
2020/12/28	6	66.87	3	67.60	66.80	3	14,671	0.02%
2020/12/25	30	67.72	5	68.06	67.60	25	14,938	0.17%
2020/12/24	0	0.00	2	68.70	68.60	-2	15,244	-0.01%
2020/12/23	34	66.98	2	66.90	67.60	32	15,581	0.21%
2020/12/22	21	67.58	9	67.59	66.10	12	16,127	0.07%
2020/12/21	5.1	66.86	0.2	66.60	66.70	4.9	16,746	0.03%
2020/12/18	0	0.00	4	67.60	67.40	-4	17,535	-0.02%
2020/12/17	7.2	67.82	9	67.63	68.10	-1.9	17,866	-0.01%
2020/12/16	21.2	67.04	2	67.80	67.10	19.2	18,054	0.11%
2020/12/15	8	67.35	2	67.90	67.10	6	18,176	0.03%
2020/12/14	6	69.37	6	69.13	69.40	0	18,524	0.00%
2020/12/11	7	69.39	16	69.38	69.00	-9	18,674	-0.05%
2020/12/10	34	69.26	1.1	69.03	69.00	32.9	18,797	0.18%
2020/12/09	12	71.88	5	71.48	71.40	7	18,740	0.04%
2020/12/08	13	71.61	7	72.50	72.70	6	18,731	0.03%
2020/12/07	5.1	70.63	6	70.83	70.70	-0.9	18,804	0.00%
2020/12/04	22	71.06	11	71.31	71.00	11	18,833	0.06%
2020/12/03	11.2	71.70	6	71.85	71.90	5.2	19,037	0.03%
2020/12/02	12	72.50	7	73.20	72.20	5	19,184	0.03%
2020/12/01	12	72.16	1	72.10	72.50	11	19,539	0.06%
2020/11/30	10	74.03	5	74.48	73.90	5	19,890	0.03%
2020/11/27	10	74.96	15	74.93	75.00	-5	20,117	-0.02%
2020/11/26	5	74.80	5	74.70	74.80	0	20,501	0.00%
2020/11/25	16	75.14	11	75.27	74.90	5	21,382	0.02%
2020/11/24	6	76.50	6	77.00	76.50	0	21,732	0.00%
2020/11/23	5	76.62	6	76.75	77.20	-1	22,195	0.00%
2020/11/20	22	77.44	10	77.84	76.50	12	22,460	0.05%
2020/11/19	18	76.94	22.1	76.54	77.00	-4.1	22,771	-0.02%
2020/11/18	18	75.17	13	74.75	75.60	5	23,466	0.02%
2020/11/17	19	74.25	28	74.63	73.90	-9	24,136	-0.04%
2020/11/16	14	76.87	25	76.54	77.30	-11	25,310	-0.04%
2020/11/13	85	76.61	65	76.48	74.90	20	25,493	0.08%
2020/11/12	34	74.64	45	74.36	77.00	-11	24,786	-0.04%
2020/11/11	31	70.39	6	71.50	70.00	25	24,383	0.10%
2020/11/10	7	72.26	13	72.30	71.80	-6	25,039	-0.02%
2020/11/09	14	72.50	48	71.70	71.70	-34	25,864	-0.13%
2020/11/06	25	70.18	23	70.20	68.00	2	26,161	0.01%
2020/11/05	3	69.00	7	68.84	69.00	-4	26,226	-0.02%
2020/11/04	10	67.27	15	67.59	68.40	-5	26,856	-0.02%
2020/11/03	5	66.40	3	66.90	67.30	2	26,893	0.01%
2020/11/02	2	66.10	5	66.20	66.10	-3	26,996	-0.01%
2020/10/30	6	67.07	12	67.33	67.30	-6	27,133	-0.02%
2020/10/29	5	67.88	7	66.23	68.00	-2	27,175	-0.01%
2020/10/28	11	68.54	9	69.11	68.10	2	27,176	0.01%
2020/10/27	6	70.37	7	70.44	70.10	-1	27,215	0.00%
2020/10/26	22	71.26	11	71.16	70.70	11	27,195	0.04%
2020/10/23	21	69.60	11	69.80	69.60	10	27,086	0.04%
2020/10/22	3	67.80	8	67.40	68.00	-5	27,254	-0.02%
2020/10/20	6	69.23	10	69.61	69.20	-4	27,694	-0.01%
2020/10/19	1	70.30	4	70.35	70.40	-3	28,158	-0.01%
2020/10/16	3	69.13	3	69.13	68.10	0	28,794	0.00%
2020/10/15	15	71.24	5	72.24	70.00	10	29,137	0.03%
2020/10/14	18	72.68	16	73.19	74.50	2	28,840	0.01%
2020/10/13	4	69.85	9	68.93	69.90	-5	28,733	-0.02%
2020/10/12	0	0.00	8	69.20	69.80	-8	29,228	-0.03%
2020/10/08	15	68.48	10	68.81	68.00	5	29,995	0.02%
2020/10/07	1	68.50	2	68.95	69.20	-1	30,206	0.00%
2020/10/06	5	68.30	6	68.45	68.40	-1	30,579	0.00%
2020/10/05	7	67.23	15	67.53	68.00	-8	31,163	-0.03%
2020/09/30	15	66.09	9	65.42	67.10	6	31,334	0.02%
2020/09/29	5	65.66	7	66.20	66.40	-2	31,472	-0.01%
2020/09/28	9	64.97	5	64.90	65.00	4	31,283	0.01%
2020/09/25	25	66.39	22	66.64	65.20	3	31,030	0.01%
2020/09/24	26	69.20	21.1	67.79	65.30	4.9	30,665	0.02%
2020/09/23	33.1	71.44	30	72.40	71.00	3.1	30,315	0.01%
2020/09/22	9	69.12	7	69.76	68.70	2	29,766	0.01%
2020/09/21	3	68.77	4	69.23	68.40	-1	29,502	0.00%
2020/09/18	7	69.03	7	67.99	67.30	0	29,308	0.00%
2020/09/17	9	68.10	11	67.90	67.60	-2	29,221	-0.01%
2020/09/16	1	66.40	2	66.55	66.40	-1	28,932	0.00%
2020/09/15	6	65.28	5	65.18	65.30	1	28,897	0.00%
2020/09/14	5	64.66	6	64.78	64.60	-1	28,820	0.00%
2020/09/11	3	62.50	4	62.85	62.50	-1	28,735	0.00%
2020/09/10	7	64.44	7	65.26	64.10	0	28,654	0.00%
2020/09/09	1	64.20	2	64.75	64.20	-1	28,507	0.00%
2020/09/08	13	64.88	20	64.68	65.00	-7	28,407	-0.02%
2020/09/07	7	67.51	7	66.57	66.20	0	28,177	0.00%
2020/09/04	3	66.87	5	68.68	68.10	-2	28,119	-0.01%
2020/09/03	24	68.90	30	67.77	67.10	-6	27,748	-0.02%
2020/09/02	1	67.21	3	67.90	67.80	-2	27,642	-0.01%
2020/09/01	22	68.65	17	68.15	67.20	5	27,412	0.02%
2020/08/31	35	68.36	43	68.88	70.20	-8	27,002	-0.03%
2020/08/28	22	64.89	17	64.39	64.60	5	26,195	0.02%
2020/08/27	17	67.60	11	67.59	67.40	6	25,895	0.02%
2020/08/26	14	68.09	20	67.97	67.70	-6	25,662	-0.02%
2020/08/25	60	67.24	63	67.24	68.50	-3	25,463	-0.01%
2020/08/24	68	65.81	61	66.19	64.70	7	24,705	0.03%
2020/08/21	39	61.99	36	61.95	63.80	3	24,012	0.01%
2020/08/20	45	62.20	49	60.83	58.50	-4	23,083	-0.02%
2020/08/19	23	60.96	35	60.95	62.90	-12	21,579	-0.06%
2020/08/18	14	56.84	10	56.48	57.20	4	20,906	0.02%
2020/08/17	29	57.73	31	57.51	56.50	-2	20,757	-0.01%
2020/08/14	68	56.38	66	55.22	56.60	2	20,204	0.01%
2020/08/13	12	54.01	13	55.37	55.60	-1	19,182	-0.01%
2020/08/12	14	48.94	41	48.96	50.60	-27	18,005	-0.15%
2020/08/11	19	46.35	10	46.63	46.05	9	17,380	0.05%
2020/08/10	23	49.79	21	49.94	47.20	2	17,219	0.01%
2020/08/06	0	0.00	3	46.45	46.55	-3	16,500	-0.02%
2020/08/05	7	46.92	40	46.88	47.30	-33	16,438	-0.20%
2020/08/04	19	45.21	5	45.99	45.30	14	16,386	0.09%
2020/08/03	27	46.33	9	46.34	45.85	18	16,611	0.11%
2020/07/31	29	46.50	12	46.52	47.20	17	16,589	0.10%
2020/07/30	7	46.44	3	46.50	46.25	4	16,571	0.02%
2020/07/29	10	46.61	2	46.78	46.20	8	16,763	0.05%
2020/07/28	7	46.60	6	47.82	46.00	1	16,880	0.01%
2020/07/27	6	48.10	0	0.00	47.95	6	16,831	0.04%
2020/07/24	3	49.87	22	49.96	48.55	-19	16,843	-0.11%
2020/07/23	17	51.44	13	51.14	50.90	4	16,970	0.02%
2020/07/22	12	51.13	124.1	51.06	52.30	-112.1	16,677	-0.67%	大賣/鉅額交易
2020/07/21	13	48.56	23	48.67	48.30	-10	16,103	-0.06%
2020/07/20	3	46.70	4	46.91	46.90	-1	15,716	-0.01%
2020/07/17	19	46.51	9	46.66	46.45	10	15,672	0.06%
2020/07/16	5	47.45	1	47.10	47.45	4	15,488	0.03%
2020/07/15	20	46.89	39	47.02	45.20	-19	15,185	-0.13%
2020/07/14	12	45.13	14	45.14	45.00	-2	14,389	-0.01%
2020/07/13	12	43.89	17	44.82	45.40	-5	14,459	-0.03%
2020/07/10	7	43.79	30	44.17	42.00	-23	14,131	-0.16%
2020/07/09	1	43.20	22	42.87	43.15	-21	13,294	-0.16%
2020/07/08	9	42.02	17	42.05	42.60	-8	12,977	-0.06%
2020/07/07	40	41.01	5	40.93	40.60	35	12,567	0.28%
2020/07/06	13	41.34	3	41.37	41.35	10	12,500	0.08%
2020/07/03	29	40.97	6	41.05	40.85	23	12,477	0.18%
2020/07/02	56	41.97	1	43.40	41.85	55	12,472	0.44%
2020/07/01	4	42.64	16	42.65	42.45	-12	12,266	-0.10%
2020/06/30	3	41.37	3	41.43	41.75	0	12,036	0.00%
2020/06/29	4	40.50	1	40.45	40.75	3	11,980	0.03%
2020/06/24	4	40.99	2	41.00	40.95	2	11,969	0.02%
2020/06/23	1	42.05	2	41.35	41.25	-1	11,948	-0.01%
2020/06/22	13	42.12	7.3	41.86	41.25	5.7	11,901	0.05%
2020/06/19	6	41.94	7	41.65	41.35	-1	11,909	-0.01%
2020/06/18	1	41.35	21	41.26	41.40	-20	11,970	-0.17%
2020/06/17	2	40.95	0	0.00	40.95	2	12,031	0.02%
2020/06/16	1	40.70	12	40.28	40.70	-11	12,087	-0.09%
2020/06/15	2	39.28	25	39.60	39.40	-23	12,332	-0.19%
2020/06/12	13	38.81	5	38.45	39.30	8	12,463	0.06%
2020/06/11	5	40.14	1	41.80	39.75	4	12,588	0.03%
2020/06/10	3	40.83	2	41.48	41.70	1	12,541	0.01%
2020/06/09	35	41.90	20	41.94	41.00	15	12,650	0.12%
2020/06/08	1	41.15	6	41.23	40.85	-5	12,472	-0.04%
2020/06/05	15	40.91	5	40.80	40.90	10	12,897	0.08%
2020/06/04	11	41.00	2	41.45	40.85	9	13,067	0.07%
2020/06/03	2	41.85	19	41.95	42.10	-17	13,037	-0.13%
2020/06/02	14	41.06	28	41.16	41.70	-14	12,930	-0.11%
2020/06/01	18	39.50	30	40.04	40.55	-12	12,683	-0.09%
2020/05/29	9	38.56	39	38.57	39.95	-30	12,475	-0.24%
2020/05/28	12	38.45	22	39.15	38.60	-10	12,399	-0.08%
2020/05/27	7	38.15	8	37.99	37.60	-1	12,113	-0.01%
2020/05/26	37	38.05	15	38.20	37.90	22	12,229	0.18%
2020/05/25	21	36.93	15	37.45	37.55	6	12,468	0.05%
2020/05/22	28	38.25	21	37.62	37.35	7	12,402	0.06%
2020/05/21	4.3	39.39	23	39.09	39.50	-18.7	12,280	-0.15%
2020/05/20	8	37.27	7	37.68	37.80	1	12,207	0.01%
2020/05/19	2	37.23	4	37.20	37.20	-2	12,193	-0.02%
2020/05/18	27	37.26	15	37.00	36.95	12	12,157	0.10%
2020/05/15	45	38.60	0	0.00	38.40	45	12,003	0.37%
2020/05/14	11	39.64	2	39.25	39.15	9	11,890	0.08%
2020/05/12	5	40.36	1	41.05	40.55	4	12,061	0.03%
2020/05/11	6	40.86	16	40.95	40.85	-10	12,049	-0.08%
2020/05/08	25	41.39	12	41.08	40.70	13	11,921	0.11%
2020/05/07	2	41.65	4	41.90	41.95	-2	11,597	-0.02%
2020/05/06	11	41.59	6	41.65	41.50	5	11,546	0.04%
2020/05/05	15	42.27	16	42.21	42.00	-1	11,485	-0.01%
2020/05/04	7	40.94	6	41.72	41.80	1	11,259	0.01%
2020/04/30	7	40.89	25	40.91	40.80	-18	11,025	-0.16%
2020/04/29	20	40.13	6	40.39	40.30	14	10,904	0.13%
2020/04/28	19	40.01	21	40.15	39.75	-2	10,784	-0.02%
2020/04/27	17	38.49	12	38.50	38.65	5	10,366	0.05%
2020/04/24	0	0.00	24	37.24	37.30	-24	10,092	-0.24%
2020/04/23	9	36.76	9	36.77	36.60	0	9,900	0.00%
2020/04/22	2	35.60	3	36.90	36.95	-1	9,717	-0.01%
2020/04/21	25	36.78	16	36.25	35.70	9	9,526	0.09%
2020/04/20	8	36.14	15	37.30	37.50	-7	9,273	-0.08%
2020/04/17	19	35.95	38	35.65	35.25	-19	9,003	-0.21%
2020/04/16	19	35.10	61	34.98	35.10	-42	8,806	-0.48%
2020/04/15	54	33.33	39	33.79	33.75	15	8,357	0.18%
2020/04/14	0	0.00	3	32.57	32.60	-3	8,259	-0.04%
2020/04/13	1	31.95	0	0.00	32.10	1	8,284	0.01%
2020/04/10	1	31.95	34	32.09	32.15	-33	8,352	-0.40%
2020/04/09	15	32.41	13	31.75	31.75	2	8,484	0.02%
2020/04/08	48	32.23	15	32.46	32.50	33	8,949	0.37%
2020/04/07	19	32.84	16	32.90	32.80	3	8,900	0.03%
2020/04/06	6	30.77	1	31.15	31.30	5	8,739	0.06%
2020/04/01	0	0.00	1	30.25	30.25	-1	8,689	-0.01%
2020/03/31	10	30.05	10	29.80	30.15	0	8,806	0.00%
2020/03/30	2	28.90	3	29.40	29.95	-1	8,808	-0.01%
2020/03/27	21	30.12	13	29.75	29.00	8	8,801	0.09%
2020/03/26	0	0.00	1	29.55	30.10	-1	8,744	-0.01%
2020/03/25	10	29.91	10	29.69	29.55	0	8,716	0.00%
2020/03/24	11	29.41	6	29.64	29.10	5	8,576	0.06%
2020/03/23	3	28.43	3	28.47	28.55	0	8,410	0.00%
2020/03/20	3	27.97	15	27.93	28.40	-12	8,459	-0.14%
2020/03/19	12	27.03	5	26.94	25.85	7	8,513	0.08%
2020/03/18	8	27.73	7	27.81	27.50	1	8,237	0.01%
2020/03/17	18	27.26	27	27.48	27.00	-9	8,057	-0.11%
2020/03/16	16	30.66	18	30.49	28.75	-2	7,850	-0.03%
2020/03/13	8	29.18	4	29.44	30.20	4	7,705	0.05%
2020/03/12	15	32.91	11	32.82	32.20	4	7,463	0.05%
2020/03/11	32	35.81	22	34.75	34.50	10	7,255	0.14%
2020/03/10	0	0.00	6	33.63	35.15	-6	6,764	-0.09%
2020/03/09	15	32.68	30	34.26	32.45	-15	6,540	-0.23%
2020/03/06	0	0.00	90	34.22	34.45	-90	6,403	-1.41%
2020/03/05	1	33.90	6	34.14	34.10	-5	6,383	-0.08%
2020/03/04	0	0.00	11	32.85	32.95	-11	6,317	-0.17%
2020/03/03	2	33.18	3	33.37	33.00	-1	6,295	-0.02%
2020/03/02	5	32.68	4	32.90	32.55	1	6,250	0.02%
2020/02/27	14	34.32	8	33.41	33.00	6	6,202	0.10%
2020/02/26	28	34.32	31	35.04	34.80	-3	6,050	-0.05%
2020/02/25	6	32.95	4	33.23	33.60	2	5,733	0.03%
2020/02/24	3	32.88	3	32.98	33.00	0	5,674	0.00%
2020/02/21	17	33.76	7	33.64	33.80	10	5,650	0.18%
2020/02/20	2	34.55	6	34.93	34.45	-4	5,563	-0.07%
2020/02/19	6	34.71	6	34.84	34.75	0	5,557	0.00%
2020/02/18	1	34.55	6	34.78	34.80	-5	5,584	-0.09%
2020/02/17	3	34.45	2	35.05	34.55	1	5,624	0.02%
2020/02/14	33	35.18	1	35.20	34.95	32	5,613	0.57%
2020/02/13	9	35.59	9	35.30	35.00	0	5,576	0.00%
2020/02/12	1	33.25	2	33.85	33.80	-1	5,354	-0.02%
2020/02/11	2	33.40	1	33.55	33.55	1	5,358	0.02%
2020/02/07	7	33.40	6	33.05	33.05	1	5,485	0.02%
2020/02/06	15	33.90	8	34.07	34.00	7	5,502	0.13%
2020/02/05	6	33.43	8	33.56	33.75	-2	5,462	-0.04%
2020/02/04	15	33.35	11	33.81	34.00	4	5,462	0.07%
2020/02/03	3	31.65	1	32.50	32.45	2	5,470	0.04%
2020/01/31	5	34.32	2	34.38	34.15	3	5,387	0.06%
2020/01/30	2	36.00	0	0.00	36.00	2	5,441	0.04%
2020/01/20	10	39.90	1	39.90	40.00	9	5,421	0.17%
2020/01/17	10	39.90	2	39.78	39.75	8	5,642	0.14%
2020/01/16	51	40.03	0	0.00	40.00	51	5,792	0.88%
2020/01/15	11	39.88	3	39.92	40.00	8	5,982	0.13%
2020/01/14	11	40.05	0	0.00	40.10	11	6,268	0.18%
2020/01/13	4	39.40	4	39.60	39.70	0	6,312	0.00%
2020/01/10	5	39.27	1	39.20	39.15	4	6,470	0.06%
2020/01/09	1	39.80	0	0.00	39.40	1	6,519	0.02%
2020/01/08	0	0.00	1	39.85	39.20	-1	6,725	-0.01%
2020/01/07	3	39.68	3	39.62	39.65	0	6,833	0.00%
2020/01/06	7	40.04	0	0.00	39.90	7	7,035	0.10%
2020/01/03	11	41.75	3	42.07	41.25	8	7,078	0.11%
2020/01/02	17	43.13	18	43.43	42.75	-1	7,238	-0.01%
2019/12/30	2	40.78	0	0.00	41.00	2	7,451	0.03%
2019/12/27	5	41.45	0	0.00	41.35	5	7,669	0.07%
2019/12/26	2	42.13	2	42.40	42.00	0	7,832	0.00%
2019/12/25	1	41.80	4	41.90	41.70	-3	7,730	-0.04%
2019/12/24	1	41.50	17	41.41	41.65	-16	7,883	-0.20%
2019/12/23	1	41.35	1	41.25	41.25	0	7,908	0.00%
2019/12/20	0	0.00	3	41.20	41.15	-3	7,907	-0.04%
2019/12/19	2	40.30	2	40.58	40.80	0	7,920	0.00%
2019/12/18	0	0.00	1	40.20	40.20	-1	7,939	-0.01%
2019/12/17	8	41.25	13	41.52	40.50	-5	8,126	-0.06%
2019/12/16	10	41.03	17	40.96	41.00	-7	8,033	-0.09%
2019/12/13	3	39.13	1.8	39.17	39.20	1.2	7,981	0.02%
2019/12/12	1	40.00	3	40.15	39.90	-2	8,314	-0.02%
2019/12/11	2	40.13	0	0.00	40.00	2	8,393	0.02%
2019/12/10	13	40.16	0	0.00	40.10	13	8,477	0.15%
2019/12/09	0	0.00	2	40.25	40.30	-2	8,590	-0.02%
2019/12/06	1	39.90	0	0.00	39.95	1	8,664	0.01%
2019/12/05	0	0.00	16	39.45	39.40	-16	8,762	-0.18%
2019/12/04	11	38.99	20	39.03	39.10	-9	9,005	-0.10%
2019/12/02	12	39.10	12	38.77	39.00	0	9,258	0.00%
2019/11/29	18	40.03	1	39.90	39.65	17	9,350	0.18%
2019/11/28	1	39.75	1	39.70	39.65	0	9,492	0.00%
2019/11/27	3	39.95	0	0.00	39.90	3	9,802	0.03%
2019/11/26	16	40.18	16	40.08	39.95	0	9,948	0.00%
2019/11/25	6	40.08	2	40.55	40.05	4	10,174	0.04%
2019/11/22	13	39.96	10	39.90	39.70	3	10,423	0.03%
2019/11/21	8	39.68	6	39.95	40.05	2	10,597	0.02%
2019/11/20	4	40.09	1	40.05	40.15	3	10,987	0.03%
2019/11/19	0	0.00	1	40.65	40.75	-1	11,840	-0.01%
2019/11/18	8	40.74	5	40.69	40.50	3	12,219	0.02%
2019/11/15	1	40.60	11	41.07	40.95	-10	12,525	-0.08%
2019/11/14	27	40.06	14	40.02	40.10	13	12,677	0.10%
2019/11/13	4	40.81	1	40.60	40.50	3	12,965	0.02%
2019/11/12	12	40.63	21	41.02	41.05	-9	13,248	-0.07%
2019/11/11	2	41.08	2	40.48	40.40	0	13,830	0.00%
2019/11/08	2	41.18	4	41.45	41.55	-2	14,430	-0.01%
2019/11/07	11	41.45	7	40.98	41.05	4	14,941	0.03%
2019/11/06	20	42.64	9	42.44	42.00	11	15,631	0.07%
2019/11/05	5	42.53	3	42.53	42.75	2	15,919	0.01%
2019/11/04	1	42.00	2	42.25	41.75	-1	16,127	-0.01%
2019/11/01	9	41.33	3	41.43	41.55	6	16,260	0.04%
2019/10/31	2	42.23	1	41.75	41.70	1	16,596	0.01%
2019/10/30	9	42.14	8	42.46	42.55	1	17,041	0.01%
2019/10/29	7	42.47	27	41.79	41.95	-20	17,608	-0.11%
2019/10/28	10	43.38	14	43.35	43.10	-4	18,339	-0.02%
2019/10/25	21	43.68	18	43.74	43.35	3	18,774	0.02%
2019/10/24	20	43.58	15	43.55	44.10	5	18,821	0.03%
2019/10/23	12	43.19	17	43.36	43.00	-5	19,290	-0.03%
2019/10/22	27	43.58	28	43.90	43.70	-1	20,332	0.00%
2019/10/21	5	43.10	5	42.85	43.15	0	20,961	0.00%
2019/10/18	10	43.46	6	43.31	43.30	4	21,070	0.02%
2019/10/17	5	42.94	0	0.00	43.05	5	21,110	0.02%
2019/10/16	2	42.90	11	42.87	42.75	-9	21,209	-0.04%
2019/10/15	1	43.40	8	43.11	42.65	-7	21,148	-0.03%
2019/10/14	22	43.48	13	43.15	42.90	9	21,185	0.04%
2019/10/09	2	42.50	12	42.54	42.65	-10	21,276	-0.05%
2019/10/08	18	43.06	8	42.83	42.40	10	21,402	0.05%
2019/10/07	15	43.42	28	43.53	42.45	-13	21,383	-0.06%
2019/10/04	26	42.01	41	41.75	41.85	-15	20,979	-0.07%
2019/10/03	20	40.82	33	41.63	41.90	-13	21,015	-0.06%
2019/10/02	8	40.35	12	40.38	41.10	-4	21,005	-0.02%
2019/10/01	3	38.75	7	38.92	39.00	-4	21,123	-0.02%
2019/09/27	60	38.11	20	38.16	38.00	40	21,298	0.19%
2019/09/26	8	39.89	6	39.84	39.40	2	21,422	0.01%
2019/09/25	4	40.81	6	40.73	40.55	-2	21,920	-0.01%
2019/09/24	4	41.50	3	41.72	41.10	1	22,596	0.00%
2019/09/23	12	41.43	11	41.60	41.45	1	22,695	0.00%
2019/09/20	15	41.43	4	41.50	41.45	11	22,956	0.05%
2019/09/18	21	40.67	18	40.94	40.85	3	23,695	0.01%
2019/09/17	18	41.77	16	40.83	40.70	2	23,761	0.01%
2019/09/16	10	42.75	11	42.98	42.55	-1	23,913	0.00%
2019/09/12	2	43.10	5	42.88	42.85	-3	24,520	-0.01%
2019/09/11	13	41.88	12	42.63	42.45	1	25,611	0.00%
2019/09/10	12	42.82	7	42.09	42.00	5	25,918	0.02%
2019/09/09	4	43.09	8	43.18	42.65	-4	25,965	-0.02%
2019/09/06	7	43.35	12	43.38	43.25	-5	25,997	-0.02%
2019/09/05	14	42.41	8	42.66	42.30	6	25,903	0.02%
2019/09/04	9	41.56	9	41.88	42.15	0	25,949	0.00%
2019/09/03	17	41.81	22	41.32	41.30	-5	26,333	-0.02%
2019/09/02	30	42.03	37	41.53	42.45	-7	26,674	-0.03%
2019/08/30	17	42.34	13	42.18	42.20	4	26,552	0.02%
2019/08/29	9	43.01	5	43.05	43.05	4	26,357	0.02%
2019/08/28	31	43.08	7	42.96	42.90	24	26,289	0.09%
2019/08/27	3	44.28	3	44.70	43.70	0	26,151	0.00%
2019/08/26	4	43.66	16	44.03	44.00	-12	26,124	-0.05%
2019/08/23	18	45.37	22	45.25	44.90	-4	26,066	-0.02%
2019/08/22	25	45.60	34	45.70	44.85	-9	25,859	-0.03%
2019/08/21	4	43.39	17	44.03	44.55	-13	25,391	-0.05%
2019/08/20	9	43.43	4	43.96	42.80	5	25,310	0.02%
2019/08/19	21	43.86	3	43.65	43.55	18	25,354	0.07%
2019/08/16	16	43.82	6	43.75	43.45	10	25,543	0.04%
2019/08/15	5	42.98	9	42.90	42.90	-4	25,530	-0.02%
2019/08/14	9	44.09	14	44.36	43.75	-5	25,824	-0.02%
2019/08/13	19	43.17	136	42.96	43.70	-117	25,797	-0.45%	大賣/鉅額交易
2019/08/12	5	42.96	16	42.86	42.40	-11	25,834	-0.04%
2019/08/08	14	41.34	49	41.59	42.30	-35	25,657	-0.14%
2019/08/07	16	39.62	8	39.74	39.20	8	25,226	0.03%
2019/08/06	22	38.51	10	38.41	39.05	12	25,345	0.05%
2019/08/05	3	38.85	14	38.85	38.90	-11	25,307	-0.04%
2019/08/02	25	39.57	25	39.48	39.10	0	25,515	0.00%
2019/08/01	24	39.85	10	40.36	40.80	14	25,667	0.05%
2019/07/31	80	40.74	87	40.17	40.60	-7	25,540	-0.03%
2019/07/30	81	42.31	50	42.03	40.95	31	25,754	0.12%
2019/07/29	23	46.07	12	46.38	45.45	11	25,319	0.04%
2019/07/26	14	45.63	16	45.43	45.30	-2	25,442	-0.01%
2019/07/25	27	45.92	7.3	46.02	45.70	19.7	25,583	0.08%
2019/07/24	88.3	44.98	116	45.17	46.90	-27.7	25,527	-0.11%	大賣/
2019/07/23	72	43.53	74	43.78	43.20	-2	24,542	-0.01%
2019/07/22	4	40.86	13	41.18	41.40	-9	23,868	-0.04%
2019/07/19	21	40.60	18	40.65	40.25	3	23,885	0.01%
2019/07/18	30	39.98	17	39.97	39.85	13	23,960	0.05%
2019/07/17	13	40.48	12	40.79	40.80	1	24,172	0.00%
2019/07/16	10	41.68	5	41.15	41.05	5	24,273	0.02%
2019/07/15	5	41.78	7	41.69	41.90	-2	25,003	-0.01%
2019/07/12	12	41.63	20	41.25	41.00	-8	25,090	-0.03%
2019/07/11	18	40.97	17	41.50	41.45	1	25,498	0.00%
2019/07/10	0	0.00	3	40.73	40.80	-3	25,661	-0.01%
2019/07/09	21	39.84	11	39.99	39.90	10	26,240	0.04%
2019/07/08	24	40.16	16	40.34	40.20	8	26,796	0.03%
2019/07/05	17	40.97	2	41.13	40.55	15	26,878	0.06%
2019/07/04	19	40.78	19	41.13	41.15	0	26,671	0.00%
2019/07/03	25	41.33	4	41.61	41.00	21	26,902	0.08%
2019/07/02	7	42.75	12	42.86	42.80	-5	26,904	-0.02%
2019/07/01	145	41.29	201	42.06	42.25	-56	26,499	-0.21%	大買/大賣/
2019/06/28	10	38.80	12	38.57	38.45	-2	26,440	-0.01%
2019/06/27	20	38.80	19	38.61	38.50	1	26,382	0.00%
2019/06/26	21	37.58	31.1	37.95	38.95	-10.1	26,184	-0.04%
2019/06/25	34	38.93	43	38.55	38.10	-9	25,692	-0.04%
2019/06/24	0	0.00	3	38.07	38.90	-3	25,466	-0.01%
2019/06/21	31	39.10	31	38.50	38.00	0	25,449	0.00%
2019/06/20	27	38.28	21	38.67	39.00	6	25,223	0.02%
2019/06/19	61	37.47	30	37.45	37.90	31	25,180	0.12%
2019/06/18	16	36.17	23	36.37	35.35	-7	24,982	-0.03%
2019/06/17	30	35.40	1	34.85	35.60	29	24,647	0.12%
2019/06/14	11	36.01	11	35.43	35.10	0	24,735	0.00%
2019/06/13	78	35.53	1	35.60	35.95	77	24,689	0.31%
2019/06/12	6	35.66	2	35.68	35.55	4	24,771	0.02%
2019/06/11	23	36.37	15	36.25	36.15	8	24,897	0.03%
2019/06/10	39	35.86	34	35.07	35.90	5	24,438	0.02%
2019/06/06	11	32.48	13	32.54	32.80	-2	24,129	-0.01%
2019/06/05	13	32.98	2	32.30	32.30	11	24,125	0.05%
2019/06/04	2	33.10	2	33.20	32.45	0	24,182	0.00%
2019/06/03	9	32.83	5	32.98	32.70	4	24,303	0.02%
2019/05/31	14	33.39	17	33.23	33.60	-3	24,420	-0.01%
2019/05/30	1	32.60	0	0.00	32.55	1	24,453	0.00%
2019/05/29	12	31.84	12	32.04	32.30	0	24,765	0.00%
2019/05/28	8	33.09	4	32.84	32.60	4	25,141	0.02%
2019/05/27	0	0.00	5	31.88	32.50	-5	25,170	-0.02%
2019/05/24	30	33.43	18	33.22	32.20	12	25,386	0.05%
2019/05/23	16	32.62	33	32.64	32.95	-17	25,066	-0.07%
2019/05/22	7	34.42	5	34.69	34.25	2	24,779	0.01%
2019/05/21	25	35.64	0	0.00	35.60	25	24,518	0.10%
2019/05/20	10	35.26	58	34.78	34.35	-48	24,024	-0.20%
2019/05/17	61	37.07	53	38.54	36.00	8	23,691	0.03%
2019/05/16	54	40.19	49	40.75	39.70	5	23,149	0.02%
2019/05/15	22	42.43	13	42.23	41.95	9	22,880	0.04%
2019/05/14	14	41.54	16	41.57	42.50	-2	22,821	-0.01%
2019/05/13	37	40.79	4	40.64	40.10	33	22,711	0.15%
2019/05/10	8	40.78	6	40.59	40.80	2	22,735	0.01%
2019/05/09	12	41.60	23	40.28	40.00	-11	22,433	-0.05%
2019/05/08	19	42.88	14	42.90	42.65	5	21,888	0.02%
2019/05/07	24	44.54	21	45.10	42.85	3	21,520	0.01%
2019/05/06	25	44.16	8	44.11	44.40	17	20,771	0.08%
2019/05/03	20	44.08	17	44.25	44.05	3	20,311	0.01%
2019/05/02	8	42.43	11	42.93	42.85	-3	19,694	-0.02%
2019/04/30	2	41.23	11	41.69	42.80	-9	19,425	-0.05%
2019/04/29	1	39.80	1	39.05	40.00	0	18,879	0.00%
2019/04/26	7	39.82	4	39.85	39.80	3	18,621	0.02%
2019/04/25	7	40.45	1	40.20	41.20	6	18,384	0.03%
2019/04/24	0	0.00	5	41.31	40.70	-5	18,213	-0.03%
2019/04/23	7	40.41	3	40.10	40.30	4	17,968	0.02%
2019/04/22	1	41.10	6	41.53	41.75	-5	17,814	-0.03%
2019/04/19	18	43.36	22	42.38	42.00	-4	17,647	-0.02%
2019/04/18	11	43.00	13	43.05	42.80	-2	16,714	-0.01%
2019/04/17	6	43.46	9	43.57	43.25	-3	16,338	-0.02%
2019/04/16	5	41.40	3	41.02	41.50	2	15,775	0.01%
2019/04/15	13.1	41.67	9	41.69	42.90	4.1	15,316	0.03%
2019/04/12	9	38.82	14	38.91	39.15	-5	14,558	-0.03%
2019/04/11	3	36.93	11	37.09	37.00	-8	13,796	-0.06%
2019/04/10	5	35.73	5	36.09	35.80	0	13,578	0.00%
2019/04/09	14	37.47	15	36.56	36.00	-1	13,459	-0.01%
2019/04/08	5	36.82	7	37.12	36.70	-2	13,052	-0.02%
2019/04/03	2	35.98	13	35.99	35.70	-11	12,792	-0.09%
2019/04/02	15	36.42	13	36.75	35.50	2	12,819	0.02%
2019/04/01	1	34.85	0	0.00	34.95	1	12,422	0.01%
2019/03/29	2	34.30	0	0.00	34.20	2	12,350	0.02%
2019/03/28	4	33.86	26	33.79	34.55	-22	12,263	-0.18%
2019/03/27	7	34.91	3	35.23	34.65	4	12,117	0.03%
2019/03/26	6	34.46	6	35.33	34.40	0	12,030	0.00%
2019/03/25	17	35.47	0	0.00	35.20	17	11,929	0.14%
2019/03/22	5	36.08	2	36.40	35.20	3	11,773	0.03%
2019/03/21	22	34.52	63	35.03	36.45	-41	11,187	-0.37%
2019/03/20	5	33.05	4	33.29	33.15	1	10,221	0.01%
2019/03/19	18	33.08	4	33.36	32.60	14	10,131	0.14%
2019/03/18	2	32.48	3	32.80	32.80	-1	9,959	-0.01%
2019/03/15	7	32.41	3	32.27	32.00	4	9,958	0.04%
2019/03/14	16	33.54	12	33.98	33.35	4	9,769	0.04%
2019/03/13	0	0.00	10	32.51	32.90	-10	9,497	-0.11%
2019/03/12	16	32.44	1	32.40	32.35	15	9,430	0.16%
2019/03/11	1	32.05	2	32.40	32.75	-1	9,247	-0.01%
2019/03/08	2	32.28	10	32.28	32.40	-8	9,305	-0.09%
2019/03/07	11	31.86	17	31.79	31.70	-6	9,212	-0.07%
2019/03/06	7	32.93	8	32.77	32.55	-1	9,038	-0.01%
2019/03/05	25	33.42	6	33.48	32.50	19	8,940	0.21%
2019/03/04	12	34.44	15	34.67	34.60	-3	8,668	-0.03%
2019/02/27	40	33.50	24	33.68	33.65	16	8,208	0.19%
2019/02/26	6	32.77	27	32.85	32.65	-21	7,623	-0.28%
2019/02/25	9	31.82	9	31.56	32.60	0	7,160	0.00%
2019/02/21	0	0.00	5	29.62	29.50	-5	6,597	-0.08%
2019/02/18	7	29.97	7	29.84	30.35	0	6,402	0.00%
2019/02/15	1	29.00	4	29.19	28.95	-3	6,161	-0.05%
2019/02/14	0	0.00	4	28.86	28.70	-4	6,005	-0.07%
2019/02/13	5	28.95	5	28.79	29.10	0	5,835	0.00%
2019/02/12	8	27.49	8	27.90	27.70	0	5,516	0.00%
2019/02/11	2	26.70	21	26.06	26.95	-19	5,120	-0.37%
2019/01/30	13	25.33	1	25.40	25.05	12	4,825	0.25%
2019/01/28	7	25.00	1	24.65	24.80	6	4,675	0.13%
2019/01/25	6	25.45	0	0.00	25.05	6	4,631	0.13%
2019/01/24	1	25.30	0	0.00	25.40	1	4,551	0.02%
2019/01/23	0	0.00	2	25.25	25.35	-2	4,549	-0.04%
2019/01/22	5	25.70	0	0.00	25.20	5	4,570	0.11%
2019/01/21	0	0.00	1	26.10	26.10	-1	4,428	-0.02%
2019/01/17	1	25.60	0	0.00	25.50	1	4,385	0.02%
2019/01/16	1	25.70	0	0.00	25.55	1	4,362	0.02%
2019/01/15	3	25.85	1	25.55	25.70	2	4,331	0.05%
2019/01/14	2	26.50	5	26.95	26.20	-3	4,274	-0.07%
2019/01/11	8	26.07	7	26.27	26.40	1	4,041	0.02%
2019/01/10	0	0.00	1	25.80	25.75	-1	3,931	-0.03%
2019/01/09	3	25.45	5	25.30	25.60	-2	3,900	-0.05%
2019/01/08	1	25.55	3	25.60	25.75	-2	3,825	-0.05%
2019/01/03	1	25.00	1	25.35	24.95	0	3,699	0.00%
2018/12/28	1	24.95	2	25.05	25.25	-1	3,649	-0.03%
2018/12/27	4	24.96	4	25.43	24.75	0	3,635	0.00%
2018/12/26	13	25.40	31	25.26	24.65	-18	3,569	-0.50%
2018/12/25	18	25.77	27	26.00	25.50	-9	3,481	-0.26%
2018/12/24	28	25.93	11	26.00	26.30	17	3,306	0.51%
2018/12/22	2	24.50	8	25.04	25.15	-6	3,061	-0.20%
2018/12/21	10	23.98	1	24.30	24.10	9	3,010	0.30%
2018/12/19	5	24.65	11	24.29	24.25	-6	3,053	-0.20%
2018/12/18	5	24.25	6	24.10	24.30	-1	3,002	-0.03%
2018/12/17	9	25.10	1	24.75	24.75	8	2,934	0.27%
2018/12/14	0	0.00	1	25.00	25.10	-1	2,794	-0.04%
2018/12/13	0	0.00	1	24.20	24.20	-1	2,719	-0.04%
2018/12/11	5	24.60	0	0.00	24.10	5	2,677	0.19%
2018/12/10	3	24.32	1	24.10	24.55	2	2,628	0.08%
2018/12/05	0	0.00	2	24.00	24.50	-2	2,391	-0.08%
2018/12/04	12	24.53	2	24.45	24.35	10	2,368	0.42%
2018/12/03	6	25.02	11	24.89	24.90	-5	2,341	-0.21%
2018/11/30	0	0.00	5	22.92	23.25	-5	2,190	-0.23%
2018/11/28	4	22.73	0	0.00	22.50	4	2,059	0.19%
2018/11/23	2	21.30	0	0.00	21.25	2	2,359	0.08%
2018/11/16	2	22.60	0	0.00	21.90	2	2,370	0.08%
2018/11/13	1	20.75	0	0.00	20.80	1	2,259	0.04%
2018/11/09	4	21.15	0	0.00	21.20	4	2,321	0.17%
2018/11/02	0	0.00	1	21.70	21.40	-1	2,549	-0.04%
2018/11/01	10	21.50	0	0.00	21.55	10	2,552	0.39%
2018/10/30	1	20.70	0	0.00	20.60	1	2,544	0.04%
2018/10/22	0	0.00	1	21.60	21.50	-1	2,681	-0.04%
2018/10/19	1	21.35	0	0.00	21.20	1	2,714	0.04%
2018/10/17	0	0.00	3	22.80	22.35	-3	2,703	-0.11%
2018/10/09	3	25.87	4	25.70	25.45	-1	2,708	-0.04%
2018/10/02	8	28.19	5	27.95	27.95	3	2,632	0.11%
2018/10/01	5	27.84	10	27.88	28.05	-5	2,591	-0.19%
2018/09/28	0	0.00	1	27.20	27.25	-1	2,561	-0.04%
2018/09/26	1	27.95	0	0.00	27.95	1	2,481	0.04%
2018/09/25	5	27.95	0	0.00	27.90	5	2,447	0.20%
2018/09/14	0	0.00	6	28.33	28.40	-6	2,452	-0.24%
2018/09/03	1	29.50	0	0.00	28.60	1	2,875	0.03%
2018/08/31	1	28.90	2	28.80	29.25	-1	2,797	-0.04%
2018/08/30	0	0.00	1	28.45	28.60	-1	2,678	-0.04%
2018/08/29	8	28.41	3	28.60	28.40	5	2,701	0.19%
2018/08/17	6	27.79	1	27.65	27.45	5	3,245	0.15%
2018/08/16	1	26.60	0	0.00	27.10	1	3,218	0.03%
2018/08/15	0	0.00	5	27.00	27.00	-5	3,210	-0.16%
2018/08/14	0	0.00	1	27.70	27.55	-1	3,246	-0.03%
2018/08/10	10	29.15	2	29.15	29.15	8	3,206	0.25%
2018/08/08	0	0.00	1	29.20	29.15	-1	3,105	-0.03%
2018/07/27	0	0.00	1	29.00	29.00	-1	3,150	-0.03%
2018/07/25	0	0.00	2	28.18	28.00	-2	3,050	-0.07%
2018/07/24	0	0.00	3	27.60	27.65	-3	3,049	-0.10%
2018/07/23	1	27.15	0	0.00	27.30	1	3,052	0.03%
2018/07/18	6	28.22	10	28.05	28.25	-4	3,068	-0.13%
2018/07/06	2	26.88	1	26.75	27.00	1	2,981	0.03%
2018/07/04	10	27.70	3	27.60	27.60	7	2,968	0.24%
2018/07/03	0	0.00	2	27.60	27.60	-2	2,968	-0.07%
2018/07/02	0	0.00	1	28.40	28.40	-1	2,960	-0.03%
2018/06/28	0	0.00	1	28.35	28.20	-1	2,964	-0.03%
2018/06/20	3	30.52	2	29.60	29.60	1	2,984	0.03%
2018/06/19	0	0.00	5	30.20	30.20	-5	2,875	-0.17%
2018/06/15	3	30.90	0	0.00	30.65	3	2,881	0.10%
2018/06/14	3	30.80	0	0.00	30.60	3	2,873	0.10%
2018/06/13	3	31.20	0	0.00	30.50	3	2,885	0.10%
2018/06/12	7	31.25	7	30.90	31.35	0	2,876	0.00%
2018/06/11	6	31.35	31	31.17	31.20	-25	2,812	-0.89%
2018/06/08	20	31.98	5	31.99	31.65	15	2,811	0.53%
2018/06/06	1	31.30	9	31.30	31.40	-8	2,640	-0.30%
2018/06/04	8	32.01	4	32.24	31.65	4	2,549	0.16%
2018/06/01	22	29.90	26	30.48	30.30	-4	2,257	-0.18%
2018/05/25	1	29.65	4	29.50	29.50	-3	2,242	-0.13%
2018/05/23	5	29.00	0	0.00	28.85	5	2,352	0.21%
2018/05/22	3	29.35	0	0.00	29.25	3	2,352	0.13%
2018/05/21	0	0.00	4	29.05	29.15	-4	2,324	-0.17%
2018/05/18	0	0.00	1	28.30	28.30	-1	2,300	-0.04%
2018/05/17	0	0.00	1	28.05	28.20	-1	2,331	-0.04%
2018/05/14	1	27.80	0	0.00	27.95	1	2,503	0.04%
2018/05/10	4	28.60	0	0.00	28.50	4	2,502	0.16%
2018/05/08	0	0.00	10	28.30	28.20	-10	2,506	-0.40%
2018/05/07	3	28.00	0	0.00	28.00	3	2,537	0.12%
2018/05/02	5	27.05	0	0.00	27.05	5	2,866	0.17%
2018/04/27	3	26.20	0	0.00	26.20	3	2,909	0.10%
2018/04/24	2	26.40	0	0.00	26.25	2	2,944	0.07%
2018/04/18	11	27.89	0	0.00	27.35	11	3,051	0.36%
2018/04/17	0	0.00	2	27.73	27.70	-2	3,112	-0.06%
2018/04/13	0	0.00	4	28.81	28.70	-4	3,268	-0.12%
2018/04/12	0	0.00	1	28.50	28.60	-1	3,375	-0.03%
2018/04/09	2	29.00	10	28.89	28.85	-8	3,713	-0.22%
2018/04/03	0	0.00	5	29.00	29.00	-5	3,846	-0.13%
2018/03/31	1	29.60	0	0.00	29.60	1	4,185	0.02%
2018/03/30	5	29.60	8.1	30.11	29.90	-3.1	4,279	-0.07%
2018/03/27	1	29.50	2	29.48	29.45	-1	4,517	-0.02%
2018/03/26	1	29.00	0	0.00	29.10	1	4,586	0.02%
2018/03/23	0	0.00	9	29.20	29.00	-9	4,671	-0.19%
2018/03/22	7	30.53	1	30.95	30.30	6	4,828	0.12%
2018/03/21	0	0.00	1	30.25	30.50	-1	4,818	-0.02%
2018/03/16	12	30.90	2	30.83	30.25	10	5,265	0.19%
2018/03/13	11	30.14	5	30.28	30.20	6	5,568	0.11%
2018/03/12	2	29.75	0	0.00	29.80	2	5,707	0.04%
2018/03/09	3	29.90	1	30.20	29.80	2	5,995	0.03%
2018/03/06	1	29.65	1	30.05	29.90	0	7,139	0.00%
2018/02/27	0	0.00	32	30.05	29.55	-32	9,780	-0.33%
2018/02/26	1	29.10	0	0.00	29.25	1	10,582	0.01%
2018/02/23	0	0.00	5	29.12	29.70	-5	11,142	-0.04%
2018/02/21	2	28.00	0	0.00	28.10	2	11,123	0.02%
2018/02/12	2	27.00	2	27.00	26.90	0	11,121	0.00%
2018/02/07	2	28.10	0	0.00	27.65	2	11,184	0.02%
2018/02/06	3	28.67	3	26.90	27.00	0	11,193	0.00%
2018/02/05	2	29.60	0	0.00	29.85	2	11,112	0.02%
2018/02/02	0	0.00	2.2	30.32	30.30	-2.2	11,130	-0.02%
2018/02/01	3	31.05	0	0.00	30.55	3	11,193	0.03%
2018/01/31	22	30.66	11	30.91	30.95	11	11,212	0.10%
2018/01/30	13	30.29	5	30.26	30.20	8	11,213	0.07%
2018/01/29	2	31.03	4	31.01	30.90	-2	11,289	-0.02%
2018/01/26	6	31.76	28	31.81	31.60	-22	11,299	-0.19%
2018/01/25	1	31.20	5	31.48	31.00	-4	11,107	-0.04%
2018/01/24	0	0.00	1	30.75	30.85	-1	11,031	-0.01%
2018/01/23	2	30.43	0	0.00	30.65	2	11,045	0.02%
2018/01/22	0	0.00	6	30.38	30.25	-6	11,088	-0.05%
2018/01/19	0	0.00	3	30.40	30.30	-3	11,475	-0.03%
2018/01/18	5	30.45	0	0.00	30.30	5	11,552	0.04%
2018/01/17	5	30.70	0	0.00	30.60	5	11,573	0.04%
2018/01/16	2	31.23	4	31.00	30.95	-2	11,591	-0.02%
2018/01/15	11	30.81	1	30.90	31.00	10	11,592	0.09%
2018/01/12	1	30.45	0	0.00	30.65	1	11,600	0.01%
2018/01/11	7	29.94	2	29.75	29.90	5	11,760	0.04%
2018/01/10	12	30.55	3	31.03	30.20	9	11,766	0.08%
2018/01/09	18	31.21	8	31.45	31.30	10	11,798	0.08%
2018/01/08	9	31.38	1	31.10	31.00	8	11,802	0.07%
2018/01/05	1	32.40	0	0.00	32.30	1	11,729	0.01%
2018/01/04	0	0.00	6	32.33	32.20	-6	11,692	-0.05%
2018/01/03	9	33.39	1	33.10	32.55	8	11,661	0.07%
2018/01/02	4	32.60	5	32.97	33.50	-1	11,490	-0.01%