奇鋐 (3017)-永豐金-新莊券商分點個股進出

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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.3	656.67	0	0.00	652.00	0.3	8,787	0.00%
2024/11/21	5	656.38	2	653.50	650.00	3	8,794	0.03%
2024/11/20	0.1	669.45	3.4	669.41	666.00	-3.3	8,739	-0.04%
2024/11/19	3	651.00	4	649.50	648.00	-1	8,678	-0.01%
2024/11/18	2	642.50	0	0.00	638.00	2	8,666	0.02%
2024/11/15	6.2	662.96	2	660.55	648.00	4.2	8,686	0.05%
2024/11/14	11	683.99	10.6	677.72	685.00	0.4	8,603	0.00%
2024/11/13	2	661.02	2.4	662.94	661.00	-0.3	8,548	0.00%
2024/11/12	2.1	668.81	2	666.56	661.00	0.1	8,600	0.00%
2024/11/11	2	684.00	2	683.00	687.00	0	8,679	0.00%
2024/11/08	4	690.00	11.2	689.50	687.00	-7.2	8,908	-0.08%
2024/11/07	0	674.00	1	679.93	675.00	-1	8,928	-0.01%
2024/11/06	5	673.20	6.4	673.60	674.00	-1.4	9,048	-0.02%
2024/11/05	2	653.50	2	656.00	656.00	0	9,102	0.00%
2024/11/04	7.1	642.00	9.1	643.26	654.00	-2	9,288	-0.02%
2024/11/01	1	633.02	1	638.00	637.00	0	9,354	0.00%
2024/10/30	13.1	644.34	10.3	639.34	638.00	2.8	9,452	0.03%
2024/10/29	3.1	628.66	2.6	628.46	626.00	0.5	9,442	0.01%
2024/10/28	0.3	645.24	0	0.00	648.00	0.3	9,479	0.00%
2024/10/25	1	656.00	1	664.00	664.00	0	9,594	0.00%
2024/10/24	5.2	663.49	2.4	657.81	656.00	2.8	9,717	0.03%
2024/10/23	2	686.00	4	686.75	686.00	-2	9,716	-0.02%
2024/10/22	4	678.25	20.2	679.83	683.00	-16.2	9,770	-0.17%
2024/10/21	7	684.00	2	688.00	677.00	5	9,929	0.05%
2024/10/18	23	683.43	21.1	683.95	681.00	1.9	9,928	0.02%
2024/10/17	15.5	677.75	3	679.67	679.00	12.5	9,875	0.13%
2024/10/16	8.1	665.04	8	675.00	676.00	0.1	9,839	0.00%
2024/10/15	0	0.00	8.5	676.04	679.00	-8.5	9,765	-0.09%
2024/10/14	7.1	653.16	8.5	648.24	647.00	-1.5	9,618	-0.02%
2024/10/11	5.3	630.87	11.2	628.44	629.00	-5.9	9,518	-0.06%
2024/10/09	3.3	611.88	3	619.00	605.00	0.3	9,430	0.00%
2024/10/08	5	613.80	3.1	615.32	611.00	1.9	9,436	0.02%
2024/10/07	4	612.25	5.1	612.79	611.00	-1.1	9,508	-0.01%
2024/10/04	14.1	603.45	10.1	605.70	604.00	4	9,569	0.04%
2024/10/01	4	595.75	3	586.33	585.00	1	9,538	0.01%
2024/09/30	4.3	606.55	28	608.50	590.00	-23.8	9,546	-0.25%
2024/09/27	33.1	618.36	14	618.00	624.00	19.1	9,580	0.20%
2024/09/26	14	614.21	21.2	605.52	617.00	-7.2	9,521	-0.08%
2024/09/25	2.2	579.18	1	581.00	581.00	1.2	9,391	0.01%
2024/09/24	8.1	567.00	4	566.00	571.00	4.1	9,505	0.04%
2024/09/23	12.3	575.30	19	570.37	569.00	-6.7	9,638	-0.07%
2024/09/20	27	565.55	20	562.00	558.00	7	9,714	0.07%
2024/09/19	16	557.88	8.4	556.98	561.00	7.6	9,725	0.08%
2024/09/18	3.2	537.51	3	541.67	537.00	0.2	9,727	0.00%
2024/09/16	1	546.96	3	546.00	544.00	-2	9,880	-0.02%
2024/09/13	3.1	553.34	0	0.00	554.00	3.1	10,038	0.03%
2024/09/12	1	546.13	5.2	555.32	555.00	-4.1	10,162	-0.04%
2024/09/11	6	520.67	6	523.67	521.00	0	10,131	0.00%
2024/09/10	11.3	524.84	13.1	521.37	512.00	-1.8	10,223	-0.02%
2024/09/09	19	531.21	14	531.14	545.00	5	10,223	0.05%
2024/09/06	6.1	516.17	0	518.00	511.00	6	10,293	0.06%
2024/09/05	3	517.66	0	0.00	525.00	3	10,445	0.03%
2024/09/04	2.3	520.39	2	525.50	515.00	0.3	10,535	0.00%
2024/09/03	5	582.98	20	585.05	570.00	-15	10,746	-0.14%
2024/09/02	9.2	590.41	6.1	580.59	574.00	3.2	11,001	0.03%
2024/08/30	4	599.01	2	606.00	606.00	2	11,077	0.02%
2024/08/29	3.1	596.40	6	598.17	598.00	-2.9	11,180	-0.03%
2024/08/28	6	611.00	3	613.67	613.00	3	11,380	0.03%
2024/08/27	6	605.00	5	609.20	613.00	1	11,970	0.01%
2024/08/26	10	618.70	14	620.50	610.00	-4	12,087	-0.03%
2024/08/23	4	598.75	6	602.83	612.00	-2	12,207	-0.02%
2024/08/22	5	605.20	0	0.00	606.00	5	12,376	0.04%
2024/08/21	2.1	613.88	0.1	609.00	606.00	2	12,550	0.02%
2024/08/20	2	617.48	7	612.57	616.00	-5	12,677	-0.04%
2024/08/19	3	618.68	1	617.00	617.00	2	13,002	0.02%
2024/08/16	12.1	619.24	11.4	627.03	626.00	0.7	13,020	0.01%
2024/08/15	8	601.13	1.1	601.92	594.00	6.9	12,981	0.05%
2024/08/14	2	599.50	1	604.00	597.00	1	13,050	0.01%
2024/08/13	4	588.99	8	593.75	587.00	-4	13,090	-0.03%
2024/08/12	33.1	596.08	33	587.00	585.00	0.1	13,261	0.00%
2024/08/09	1	572.01	3	566.34	568.00	-2	13,265	-0.02%
2024/08/08	11.1	535.60	3	530.33	530.00	8.1	13,279	0.06%
2024/08/07	11	554.91	4	547.00	559.00	7	13,372	0.05%
2024/08/06	3.1	540.77	4.1	522.30	526.00	-1	13,320	-0.01%
2024/08/05	6.1	536.17	3.1	535.00	535.00	3	13,321	0.02%
2024/08/02	13.2	609.38	6	621.83	594.00	7.2	13,328	0.05%
2024/08/01	11.4	655.23	8	655.99	655.00	3.4	13,334	0.03%
2024/07/31	15.1	644.72	7.1	636.79	636.00	8	13,522	0.06%
2024/07/30	13	621.46	18.1	631.86	639.00	-5.1	13,649	-0.04%
2024/07/29	3.1	604.53	17	603.18	590.00	-13.9	13,671	-0.10%
2024/07/26	9.4	622.95	3.3	622.09	613.00	6.1	13,774	0.04%
2024/07/23	4	660.77	6.1	664.15	669.00	-2.1	13,851	-0.02%
2024/07/22	12.3	661.47	1	634.00	634.00	11.3	14,176	0.08%
2024/07/19	3.4	684.68	7.2	684.35	687.00	-3.8	14,317	-0.03%
2024/07/18	4.3	661.76	4.1	669.49	675.00	0.2	14,376	0.00%
2024/07/17	3	695.34	0	0.00	690.00	3	14,464	0.02%
2024/07/16	4.2	693.28	1.1	692.27	691.00	3.1	14,676	0.02%
2024/07/15	2.5	696.75	2	701.00	702.00	0.5	15,026	0.00%
2024/07/12	3.1	704.43	1	709.00	709.00	2.1	15,342	0.01%
2024/07/11	4.5	716.91	2	711.50	714.00	2.5	15,505	0.02%
2024/07/10	2	729.01	2	726.00	726.00	0	15,586	0.00%
2024/07/09	6.4	723.54	3.2	732.81	727.00	3.2	15,715	0.02%
2024/07/08	4.3	757.53	1.2	744.50	745.00	3.1	15,867	0.02%
2024/07/05	1.1	758.18	5.1	761.84	764.00	-4	15,903	-0.03%
2024/07/04	3	759.67	4	757.50	752.00	-1	15,925	-0.01%
2024/07/03	10	756.80	7	751.29	745.00	3	16,012	0.02%
2024/07/02	3	744.96	3	751.58	752.00	0	16,092	0.00%
2024/07/01	12.2	768.51	6	750.02	743.00	6.2	16,180	0.04%
2024/06/28	8	754.89	11.1	763.01	765.00	-3	16,184	-0.02%
2024/06/27	2.1	736.91	8.1	744.95	736.00	-6	16,099	-0.04%
2024/06/26	9.2	738.24	6.7	738.81	740.00	2.5	16,067	0.02%
2024/06/25	7.1	694.17	7.1	697.54	701.00	0	16,091	0.00%
2024/06/24	3.2	719.50	1	714.23	714.00	2.2	16,098	0.01%
2024/06/21	6	728.83	4	731.00	731.00	2	16,231	0.01%
2024/06/20	7.3	733.93	11.3	739.57	740.00	-4	16,114	-0.02%
2024/06/19	9.1	711.87	3	708.33	704.00	6.1	16,068	0.04%
2024/06/18	3.2	719.76	4.2	712.86	713.00	-1	16,064	-0.01%
2024/06/17	24.3	734.72	22.1	728.80	723.00	2.1	16,231	0.01%
2024/06/14	39	724.31	9.5	728.83	739.00	29.6	16,351	0.18%
2024/06/13	16.2	706.15	23.1	709.53	712.00	-6.8	16,374	-0.04%
2024/06/12	15.1	660.62	9.1	657.23	688.00	6	16,554	0.04%
2024/06/11	11.3	658.66	13.4	666.06	665.00	-2.2	16,612	-0.01%
2024/06/07	6.8	640.23	8	642.88	620.00	-1.2	16,898	-0.01%
2024/06/06	12.6	662.31	43	655.05	660.00	-30.4	16,971	-0.18%
2024/06/05	8.3	700.92	19	695.53	685.00	-10.7	16,966	-0.06%
2024/06/04	2.2	728.06	6	721.17	721.00	-3.8	17,070	-0.02%
2024/06/03	10	752.71	3	752.33	736.00	7	17,277	0.04%
2024/05/31	7	770.14	7.1	775.69	769.00	0	17,343	0.00%
2024/05/30	40	785.65	1	800.00	781.00	39	16,912	0.23%
2024/05/29	9	808.00	7	808.14	811.00	2	16,902	0.01%
2024/05/28	5	773.00	6.2	775.59	783.00	-1.2	16,938	-0.01%
2024/05/27	2.1	735.12	4	736.00	738.00	-1.9	16,984	-0.01%
2024/05/24	9.3	702.11	10	709.10	706.00	-0.7	16,980	0.00%
2024/05/23	4	688.99	15	695.36	708.00	-11	16,910	-0.07%
2024/05/22	3	652.69	3	656.67	660.00	0	16,711	0.00%
2024/05/21	6.1	644.35	6	646.83	650.00	0.1	16,800	0.00%
2024/05/20	11	652.07	7	646.13	638.00	4	16,830	0.02%
2024/05/17	6	659.33	5	658.80	660.00	1	16,839	0.01%
2024/05/16	13	663.07	24.1	661.49	651.00	-11.1	16,884	-0.07%
2024/05/15	14	657.71	21	647.48	644.00	-7	16,784	-0.04%
2024/05/14	5	628.60	8	636.00	645.00	-3	16,719	-0.02%
2024/05/13	21	650.28	21	633.95	626.00	0	16,823	0.00%
2024/05/10	5	643.80	4	646.00	638.00	1	16,855	0.01%
2024/05/09	16	655.56	8	656.63	654.00	8	17,255	0.05%
2024/05/08	9.1	670.15	6	663.83	663.00	3.1	17,262	0.02%
2024/05/07	7	668.29	7	672.42	674.00	0	17,568	0.00%
2024/05/06	12.1	677.48	9	677.01	662.00	3.1	17,471	0.02%
2024/05/03	6	660.33	7	659.58	662.00	-1	17,273	-0.01%
2024/05/02	6	655.00	7	647.58	656.00	-1	17,248	-0.01%
2024/04/30	8.1	652.74	18	650.17	654.00	-10	17,183	-0.06%
2024/04/29	21	644.62	6	628.83	626.00	15	17,187	0.09%
2024/04/26	12	654.95	18.4	656.33	642.00	-6.3	17,374	-0.04%
2024/04/25	21.2	637.83	9	628.33	620.00	12.2	17,079	0.07%
2024/04/24	0	0.00	6	625.38	634.00	-6	16,953	-0.04%
2024/04/23	14	580.21	13	580.77	577.00	1	17,056	0.01%
2024/04/22	7.2	586.07	1	568.07	567.00	6.2	16,992	0.04%
2024/04/19	12.2	660.24	17.1	634.10	630.00	-4.9	16,950	-0.03%
2024/04/18	10	669.10	13	662.62	680.00	-3	16,936	-0.02%
2024/04/17	8	625.88	8	633.22	638.00	0	16,835	0.00%
2024/04/16	6.1	602.82	6	602.33	606.00	0.1	16,828	0.00%
2024/04/15	9.1	625.67	9	627.11	616.00	0.1	16,832	0.00%
2024/04/12	22	611.59	15.4	618.72	628.00	6.6	16,897	0.04%
2024/04/11	2	577.00	10.1	586.41	584.00	-8.1	16,653	-0.05%
2024/04/10	11.1	570.21	2	555.00	555.00	9.1	16,608	0.05%
2024/04/09	8	566.75	7.2	590.09	577.00	0.8	16,586	0.01%
2024/04/08	4	576.50	3.4	568.05	570.00	0.6	16,528	0.00%
2024/04/03	7	552.44	17	553.06	546.00	-10	16,589	-0.06%
2024/04/02	13.1	541.60	8	539.50	533.00	5.1	16,497	0.03%
2024/04/01	4	556.50	4	557.50	554.00	0	16,476	0.00%
2024/03/29	3	552.67	8	544.50	546.00	-5	16,382	-0.03%
2024/03/28	110	527.84	106	532.83	542.00	4	16,272	0.02%	大買/大賣/
2024/03/27	1	545.00	1	539.00	534.00	0	16,176	0.00%
2024/03/26	12.1	556.53	49	566.45	541.00	-36.9	16,093	-0.23%
2024/03/25	23	586.26	22	586.00	583.00	1	15,929	0.01%
2024/03/22	36	591.75	35	584.51	589.00	1	15,868	0.01%
2024/03/21	25	577.24	31	586.26	585.00	-6	15,767	-0.04%
2024/03/20	38	574.58	34.8	567.86	567.00	3.2	15,677	0.02%
2024/03/19	9.2	597.85	6	585.33	569.00	3.2	15,465	0.02%
2024/03/18	53	628.38	7.1	618.28	623.00	45.9	15,226	0.30%
2024/03/15	5	569.60	13	582.03	599.00	-8	15,013	-0.05%
2024/03/14	22.5	561.50	9.2	566.17	556.00	13.3	14,674	0.09%
2024/03/13	54.4	660.42	53	633.43	617.00	1.4	14,414	0.01%
2024/03/12	20	622.20	21.1	617.45	643.00	-1.1	13,964	-0.01%
2024/03/11	15	596.60	13	605.69	585.00	2	13,651	0.01%
2024/03/08	3	593.97	4	590.42	574.00	-1	13,426	-0.01%
2024/03/07	21.3	619.40	17.2	617.83	599.00	4.1	13,269	0.03%
2024/03/06	21.2	610.92	18	607.44	630.00	3.2	12,946	0.02%
2024/03/05	1	548.00	3	568.33	585.00	-2	12,713	-0.02%
2024/03/04	16	555.06	17	558.24	554.00	-1	12,560	-0.01%
2024/03/01	22	540.95	16.2	537.66	539.00	5.8	12,472	0.05%
2024/02/29	5.1	517.08	10.1	526.61	532.00	-5	12,399	-0.04%
2024/02/27	5	509.77	4	507.50	508.00	1	12,167	0.01%
2024/02/26	2	494.50	1	500.00	500.00	1	12,143	0.01%
2024/02/23	16	509.14	14	499.75	498.50	2	12,107	0.02%
2024/02/22	17	528.82	21	521.00	520.00	-4	12,045	-0.03%
2024/02/21	18	487.97	20	485.38	495.00	-2	12,019	-0.02%
2024/02/20	7	481.91	4.1	479.44	483.00	2.9	11,975	0.02%
2024/02/19	5.1	506.24	8	495.13	486.00	-2.9	11,954	-0.02%
2024/02/16	25.1	518.43	22	511.68	510.00	3.1	12,023	0.03%
2024/02/15	12	518.42	13	532.38	534.00	-1	12,017	-0.01%
2024/02/05	24	485.02	33.1	482.09	485.50	-9.1	11,947	-0.08%
2024/02/02	21.1	477.62	9	477.50	478.00	12.1	11,799	0.10%
2024/02/01	34	449.29	36	443.42	457.50	-2	11,601	-0.02%
2024/01/31	19	422.68	0	0.00	425.50	19	11,272	0.17%
2024/01/30	7	413.29	20.1	421.22	429.50	-13.1	11,110	-0.12%
2024/01/29	2	385.25	2	389.25	390.50	0	10,854	0.00%
2024/01/26	1	385.50	1	384.50	386.00	0	10,868	0.00%
2024/01/25	27.2	387.25	26	389.88	389.50	1.2	10,898	0.01%
2024/01/24	15	382.93	23	385.33	387.50	-8	10,774	-0.07%
2024/01/23	32	379.33	32	384.69	386.50	0	10,805	0.00%
2024/01/22	4	369.38	30	375.72	380.50	-26	10,603	-0.25%
2024/01/19	3	343.00	6	345.25	346.00	-3	10,366	-0.03%
2024/01/18	5	339.60	12	336.17	334.50	-7	10,347	-0.07%
2024/01/17	40	351.23	40.2	346.75	343.50	-0.2	10,285	0.00%
2024/01/16	17	341.35	17	340.26	343.00	0	10,244	0.00%
2024/01/15	46	338.66	51	337.12	334.00	-5	10,224	-0.05%
2024/01/12	12	352.50	6.6	351.73	350.00	5.4	10,164	0.05%
2024/01/11	13	340.81	13	340.12	346.50	0	9,909	0.00%
2024/01/10	3	321.17	19	323.53	329.00	-16	9,844	-0.16%
2024/01/09	2	312.75	16.3	312.30	315.00	-14.3	9,708	-0.15%
2024/01/08	25.3	308.93	11.1	306.31	301.50	14.2	9,633	0.15%
2024/01/05	1	319.50	32	321.28	323.50	-31	9,475	-0.33%
2024/01/04	9	322.61	0	0.00	319.00	9	9,564	0.09%
2024/01/03	15	327.67	2	329.50	329.00	13	9,628	0.14%
2024/01/02	34	334.87	1	329.50	329.50	33	9,615	0.34%
2023/12/29	12	333.50	32	333.61	336.50	-20	9,631	-0.21%
2023/12/28	9	322.72	47.1	322.45	318.00	-38.1	9,477	-0.40%
2023/12/27	2.1	324.97	13	321.73	324.50	-10.9	9,478	-0.11%
2023/12/26	4	308.50	4	310.63	311.00	0	9,542	0.00%
2023/12/25	5	309.80	26	310.15	309.50	-21	9,822	-0.21%
2023/12/22	0	0.00	1.1	308.32	307.00	-1.1	9,954	-0.01%
2023/12/21	2	295.00	2	298.50	301.50	0	10,189	0.00%
2023/12/20	0	0.00	3	305.33	299.50	-3	10,278	-0.03%
2023/12/19	3	298.33	28.1	299.66	302.50	-25.1	10,483	-0.24%
2023/12/18	3	296.50	5.1	301.83	299.50	-2.1	10,603	-0.02%
2023/12/15	10	302.20	10	298.90	298.00	0	10,803	0.00%
2023/12/14	0	0.00	6	309.50	306.00	-6	10,986	-0.05%
2023/12/13	31	305.11	7	302.64	300.50	24	11,067	0.22%
2023/12/12	7	308.07	9	308.17	306.50	-2	11,063	-0.02%
2023/12/11	10	306.95	6	308.00	308.00	4	11,153	0.04%
2023/12/08	13.2	306.45	5	305.10	304.50	8.2	11,191	0.07%
2023/12/07	28.1	297.83	16.2	302.70	301.50	12	11,204	0.11%
2023/12/06	9	297.28	11.4	296.99	296.50	-2.4	11,269	-0.02%
2023/12/05	15.5	284.46	1	286.00	286.00	14.5	11,267	0.13%
2023/12/04	22.4	291.68	4	290.50	290.50	18.4	11,225	0.16%
2023/12/01	7.1	303.49	4	303.13	302.50	3.1	11,216	0.03%
2023/11/30	4	300.75	3	306.67	308.00	1	11,223	0.01%
2023/11/29	6.2	301.37	2	307.00	301.00	4.2	11,179	0.04%
2023/11/28	4.1	299.32	3	300.17	300.50	1.1	11,199	0.01%
2023/11/27	29	307.49	8.1	302.03	298.00	20.9	11,295	0.19%
2023/11/24	17	321.88	20	323.00	322.50	-3	11,225	-0.03%
2023/11/22	8	324.69	8	326.88	327.00	0	11,240	0.00%
2023/11/21	30.1	334.82	31.1	328.78	327.00	-1	11,394	-0.01%
2023/11/20	36	325.24	48	323.81	329.50	-12	11,601	-0.10%
2023/11/17	38	318.58	31	320.00	318.00	7	11,533	0.06%
2023/11/16	39	314.99	38	315.55	316.00	1	11,591	0.01%
2023/11/15	15	329.56	13	319.88	313.50	2	11,587	0.02%
2023/11/14	47	325.32	49	326.10	325.00	-2	11,556	-0.02%
2023/11/13	25	315.30	26	317.96	318.50	-1	11,586	-0.01%
2023/11/10	31.1	317.75	32	315.55	314.50	-1	11,647	-0.01%
2023/11/09	22	319.18	22	316.77	316.50	0	11,745	0.00%
2023/11/08	28	317.34	20	313.68	313.00	8	11,836	0.07%
2023/11/07	22	311.64	21.3	310.89	311.00	0.7	11,949	0.01%
2023/11/06	27	306.67	28	313.45	315.00	-1	12,182	-0.01%
2023/11/03	1	299.50	1	297.00	297.00	0	12,505	0.00%
2023/11/02	14	297.21	17	298.59	299.50	-3	12,747	-0.02%
2023/11/01	7	285.21	10	285.75	285.50	-3	13,055	-0.02%
2023/10/31	29.3	297.52	9	291.17	283.50	20.3	13,293	0.15%
2023/10/30	1	301.00	3	305.17	298.50	-2	13,521	-0.01%
2023/10/27	30	303.30	25	297.24	296.50	5	13,680	0.04%
2023/10/26	6.1	305.80	8	303.69	301.50	-1.9	13,925	-0.01%
2023/10/25	27	317.69	26	314.10	313.00	1	14,064	0.01%
2023/10/24	25	314.84	29	315.24	318.00	-4	14,224	-0.03%
2023/10/23	7.1	308.42	7	300.00	297.00	0.1	14,195	0.00%
2023/10/20	10.3	298.48	7	302.07	308.50	3.3	14,432	0.02%
2023/10/19	8	292.63	6	294.83	299.00	2	14,621	0.01%
2023/10/18	6.1	309.43	4	300.13	294.00	2.1	14,918	0.01%
2023/10/17	6	328.33	8	322.06	319.50	-2	15,011	-0.01%
2023/10/16	4.2	330.43	2	325.50	325.50	2.2	15,049	0.01%
2023/10/13	7	339.93	3	337.50	337.00	4	15,194	0.03%
2023/10/12	7	341.93	7	342.29	342.00	0	15,286	0.00%
2023/10/11	4.1	344.10	5	341.00	336.50	-0.9	15,413	-0.01%
2023/10/06	3	348.17	5	349.10	348.50	-2	15,690	-0.01%
2023/10/05	7	346.71	6	347.27	344.00	1	15,923	0.01%
2023/10/04	5.1	335.77	28	335.39	345.00	-22.9	15,976	-0.14%
2023/10/03	7.1	342.74	7	341.36	340.00	0.1	15,965	0.00%
2023/10/02	29.3	343.55	8	345.63	342.50	21.3	16,091	0.13%
2023/09/28	11	331.84	17.4	336.17	341.00	-6.3	16,017	-0.04%
2023/09/27	13.1	315.28	10	316.20	321.00	3.1	15,898	0.02%
2023/09/26	3	309.33	15	313.30	313.50	-12	15,995	-0.08%
2023/09/25	4	297.25	2	297.00	297.00	2	16,091	0.01%
2023/09/22	11	279.37	16	290.25	297.50	-5	16,369	-0.03%
2023/09/21	9	273.78	10	277.05	280.00	-1	16,169	-0.01%
2023/09/20	20	283.68	12	282.00	281.00	8	16,119	0.05%
2023/09/19	11.1	283.46	4	282.25	278.00	7.1	16,033	0.04%
2023/09/18	10	303.30	9	296.11	293.50	1	15,942	0.01%
2023/09/15	4.2	316.76	3	320.00	320.00	1.2	15,953	0.01%
2023/09/14	5	315.90	6	314.42	318.00	-1	16,122	-0.01%
2023/09/13	7	301.29	13	304.00	304.00	-6	16,333	-0.04%
2023/09/12	7	307.36	7.2	306.74	306.00	-0.2	16,622	0.00%
2023/09/11	4	326.63	4.1	309.82	311.50	-0.1	16,910	0.00%
2023/09/08	3	342.50	3	337.00	337.00	0	16,934	0.00%
2023/09/07	3	337.50	2	339.75	342.00	1	17,183	0.01%
2023/09/06	11	341.50	3.1	335.74	343.50	7.9	17,207	0.05%
2023/09/05	2	326.00	3	329.17	330.50	-1	17,309	-0.01%
2023/09/04	4	328.25	3	328.50	328.50	1	17,401	0.01%
2023/09/01	2	333.25	2	329.00	329.00	0	17,523	0.00%
2023/08/31	4	322.02	3	334.00	334.50	1	17,651	0.01%
2023/08/30	4	341.63	4	339.13	335.50	0	17,734	0.00%
2023/08/29	6	338.17	2	335.00	335.00	4	17,933	0.02%
2023/08/28	8	345.88	3	340.33	338.50	5	18,015	0.03%
2023/08/25	24	359.98	5	357.70	354.00	19	18,063	0.11%
2023/08/24	10	377.50	18.1	384.62	387.00	-8.1	17,950	-0.05%
2023/08/23	3	358.33	13	362.31	356.00	-10	17,909	-0.06%
2023/08/22	10	357.55	4	357.63	350.50	6	18,218	0.03%
2023/08/21	3	354.33	2	353.50	353.50	1	18,518	0.01%
2023/08/18	19	364.74	19	349.26	352.00	0	18,472	0.00%
2023/08/17	17	354.35	19	357.24	363.00	-2	18,342	-0.01%
2023/08/16	7	346.71	18	345.19	350.00	-11	18,270	-0.06%
2023/08/15	14	339.61	17	341.15	343.50	-3	18,323	-0.02%
2023/08/14	27	321.24	26	319.02	319.00	1	18,425	0.01%
2023/08/11	22	320.14	24	320.29	321.00	-2	18,409	-0.01%
2023/08/10	23	326.63	0	0.00	314.50	23	18,368	0.13%
2023/08/09	10	358.65	3	354.67	349.00	7	18,241	0.04%
2023/08/08	27	355.46	27	357.83	358.00	0	17,976	0.00%
2023/08/07	23.1	350.95	21	352.69	349.50	2	17,883	0.01%
2023/08/04	13	330.88	32	331.70	338.00	-19	17,657	-0.11%
2023/08/02	23	318.63	10	313.90	315.50	13	17,537	0.07%
2023/08/01	21	317.17	21.2	321.37	328.00	-0.2	17,424	0.00%
2023/07/31	30	340.43	26	337.10	322.00	4	17,773	0.02%
2023/07/28	15	343.60	14.2	346.27	352.00	0.9	17,986	0.00%
2023/07/27	7	350.71	6	349.33	340.00	1	17,903	0.01%
2023/07/26	7	342.21	10	343.95	343.50	-3	17,910	-0.02%
2023/07/25	13	356.42	6.4	347.58	340.50	6.6	17,963	0.04%
2023/07/24	32	346.17	31	347.55	344.00	1	17,926	0.01%
2023/07/21	5	306.20	14	327.71	339.00	-9	17,679	-0.05%
2023/07/20	9.2	305.43	20	309.00	308.50	-10.9	17,321	-0.06%
2023/07/19	11	288.50	1	292.00	291.50	10	17,096	0.06%
2023/07/18	4	291.75	6.2	294.35	293.00	-2.2	17,121	-0.01%
2023/07/17	2	282.50	6.1	283.74	285.00	-4.1	17,009	-0.02%
2023/07/14	5	295.20	4.1	289.47	293.50	0.9	16,859	0.01%
2023/07/13	12.1	301.64	22	302.41	288.00	-10	16,774	-0.06%
2023/07/12	34	291.09	46	286.60	287.50	-12	16,420	-0.07%
2023/07/11	28.1	280.99	23	283.59	283.50	5.1	16,252	0.03%
2023/07/10	22.2	274.34	26	273.19	273.00	-3.8	16,127	-0.02%
2023/07/07	29	273.45	24	270.00	270.00	5	16,187	0.03%
2023/07/06	7	273.21	2	273.50	273.50	5	16,032	0.03%
2023/07/05	35.3	285.20	27	280.57	280.50	8.3	15,958	0.05%
2023/07/04	26	291.19	26	294.15	292.00	0	15,805	0.00%
2023/07/03	25	288.64	25	292.54	293.00	0	15,627	0.00%
2023/06/30	29	258.16	51	264.73	271.00	-22	15,257	-0.14%
2023/06/29	18	245.03	18	246.61	246.50	0	14,969	0.00%
2023/06/28	2	241.50	2	241.75	241.50	0	15,263	0.00%
2023/06/27	27.1	242.85	17	235.00	235.00	10.1	15,506	0.07%
2023/06/26	32	244.38	27	248.43	250.00	5	15,806	0.03%
2023/06/21	19	252.53	16	250.81	249.50	3	15,760	0.02%
2023/06/20	26	253.13	24	252.33	252.00	2	16,021	0.01%
2023/06/19	22	246.00	23	254.11	254.50	-1	16,419	-0.01%
2023/06/16	5	241.80	2	240.75	247.00	3	16,302	0.02%
2023/06/15	28	224.81	30	234.92	237.00	-2	16,089	-0.01%
2023/06/14	21.2	219.06	23.4	223.47	224.00	-2.2	15,750	-0.01%
2023/06/13	32.1	213.59	36.2	219.53	219.50	-4.1	15,654	-0.03%
2023/06/12	22	206.00	22	205.55	205.50	0	15,370	0.00%
2023/06/09	12	204.33	23	210.46	209.50	-11	15,293	-0.07%
2023/06/08	36.2	201.77	24	200.85	200.50	12.2	15,073	0.08%
2023/06/07	28	205.29	28	206.86	208.00	0	14,973	0.00%
2023/06/06	3	202.00	12.2	204.25	203.50	-9.2	14,812	-0.06%
2023/06/05	42.3	196.02	28	199.38	200.00	14.3	14,614	0.10%
2023/06/02	22	206.41	32	203.34	202.00	-10	14,364	-0.07%
2023/06/01	4	204.13	13.2	204.95	207.00	-9.2	14,049	-0.07%
2023/05/31	14.2	201.08	4	197.38	197.50	10.2	13,851	0.07%
2023/05/30	5.3	203.08	5	201.50	201.50	0.3	13,707	0.00%
2023/05/29	30.1	211.01	17	207.59	206.00	13.1	13,717	0.10%
2023/05/26	2	206.25	6	201.75	208.00	-4	13,795	-0.03%
2023/05/25	20	195.88	26	198.96	197.50	-6	13,401	-0.04%
2023/05/24	13	182.35	17	184.03	187.00	-4	12,993	-0.03%
2023/05/23	25	182.22	22	182.05	182.50	3	12,930	0.02%
2023/05/22	4	183.38	4	182.13	182.50	0	12,861	0.00%
2023/05/19	28	182.23	30.3	184.54	184.00	-2.3	12,758	-0.02%
2023/05/18	15	181.57	47	185.22	186.00	-32	12,576	-0.25%
2023/05/17	25.3	177.61	31	179.10	178.00	-5.7	12,319	-0.05%
2023/05/16	25	174.86	32	177.23	175.50	-7	12,170	-0.06%
2023/05/15	3	171.17	2	171.00	171.00	1	11,977	0.01%
2023/05/12	0	0.00	1	176.00	177.50	-1	11,896	-0.01%
2023/05/11	15	174.53	2	178.00	174.50	13	11,760	0.11%
2023/05/10	13	179.31	2	179.50	178.50	11	11,609	0.09%
2023/05/09	21	183.71	10	183.00	183.00	11	11,432	0.10%
2023/05/08	30	182.45	18.1	183.08	181.50	11.9	11,312	0.11%
2023/05/05	10.1	179.00	8	179.56	181.00	2.1	11,073	0.02%
2023/05/04	5	169.60	22	172.84	175.50	-17	10,617	-0.16%
2023/05/03	18	166.22	5	163.30	163.00	13	10,134	0.13%
2023/05/02	14	159.79	25.2	164.00	166.00	-11.2	10,026	-0.11%
2023/04/28	0	0.00	1	157.00	157.50	-1	9,717	-0.01%
2023/04/27	11	149.09	31	150.45	153.50	-20	9,459	-0.21%
2023/04/26	23	139.15	3	142.67	146.00	20	9,136	0.22%
2023/04/25	1	142.50	1	141.50	141.50	0	9,007	0.00%
2023/04/24	13	144.58	12	146.08	144.00	1	8,916	0.01%
2023/04/21	29	145.31	11.6	143.00	143.00	17.4	8,814	0.20%
2023/04/20	13	145.27	13	147.50	147.50	0	8,651	0.00%
2023/04/19	3	151.33	3	150.67	151.00	0	8,530	0.00%
2023/04/18	2	154.25	11	157.54	152.50	-9	8,516	-0.11%
2023/04/17	27	154.98	24.1	156.75	156.00	3	8,347	0.04%
2023/04/14	6.1	153.17	6	154.08	153.00	0.1	8,208	0.00%
2023/04/13	12	151.29	12	148.67	149.50	0	8,043	0.00%
2023/04/12	24	154.13	17	155.41	154.50	7	7,957	0.09%
2023/04/11	2	145.50	2	149.00	149.50	0	7,732	0.00%
2023/04/10	3	147.50	13	146.00	148.50	-10	7,604	-0.13%
2023/04/07	11	143.59	10.3	145.44	144.50	0.7	7,470	0.01%
2023/03/31	10	142.50	10	140.50	141.00	0	7,282	0.00%
2023/03/30	17	142.29	13	142.23	142.00	4	7,269	0.06%
2023/03/29	28	143.38	26	143.08	142.50	2	7,205	0.03%
2023/03/28	14	141.68	12	144.17	142.00	2	6,912	0.03%
2023/03/27	52	147.35	78	147.17	148.50	-26	6,662	-0.39%
2023/03/24	3	141.33	18	140.72	142.50	-15	6,298	-0.24%
2023/03/23	41	138.59	18	139.81	138.50	23	6,175	0.37%
2023/03/22	46	134.62	33	132.08	136.50	13	5,757	0.23%
2023/03/21	0	0.00	12.3	125.37	126.50	-12.3	5,149	-0.24%
2023/03/20	14	119.57	19.5	119.62	119.00	-5.5	4,971	-0.11%
2023/03/17	1	116.50	11	116.09	115.50	-10	4,812	-0.21%
2023/03/16	20	115.75	9	116.61	115.00	11	4,838	0.23%
2023/03/15	5	113.70	7	114.57	114.50	-2	5,047	-0.04%
2023/03/14	2.1	110.52	4	111.50	109.50	-1.9	5,272	-0.04%
2023/03/13	2.2	110.55	2	111.00	112.50	0.2	5,747	0.00%
2023/03/10	2.5	114.40	1	115.00	113.50	1.5	5,772	0.03%
2023/03/09	1	118.50	10	120.00	117.50	-9	5,772	-0.16%
2023/03/03	4	120.25	10	119.10	118.50	-6	5,809	-0.10%
2023/03/02	3	117.50	3	118.17	119.00	0	5,902	0.00%
2023/03/01	2	118.25	1	118.50	119.00	1	6,022	0.02%
2023/02/24	6	121.58	13	122.73	120.50	-7	6,042	-0.12%
2023/02/23	1	116.00	0	0.00	116.50	1	5,673	0.02%
2023/02/21	5	114.90	5	115.20	115.00	0	5,652	0.00%
2023/02/20	1	114.50	1	114.50	114.50	0	5,686	0.00%
2023/02/17	3	114.83	0	0.00	114.50	3	5,774	0.05%
2023/02/13	6	115.67	9	116.22	117.50	-3	5,961	-0.05%
2023/02/10	6	116.67	6.4	117.44	115.50	-0.4	5,934	-0.01%
2023/02/09	22	116.55	13	116.69	116.00	9	5,894	0.15%
2023/02/08	6.4	115.11	7.6	114.70	115.00	-1.2	5,839	-0.02%
2023/02/06	2.6	108.46	2	111.00	111.50	0.6	5,778	0.01%
2023/02/03	4	112.00	4	112.75	112.00	0	5,698	0.00%
2023/02/02	2	108.75	5.5	110.84	112.00	-3.5	5,683	-0.06%
2023/02/01	6	104.75	3	105.67	107.50	3	5,661	0.05%
2023/01/31	4.3	107.10	3	106.33	106.00	1.3	5,633	0.02%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/17	1	107.50	2	107.75	108.50	-1	5,685	-0.02%
2023/01/16	3.2	107.13	2	107.75	107.50	1.2	5,740	0.02%
2023/01/09	1	110.00	1	110.50	110.50	0	6,199	0.00%
2023/01/06	1	106.00	1	107.00	107.50	0	6,241	0.00%
2023/01/05	7	112.21	2	108.50	108.50	5	6,307	0.08%
2023/01/03	5	112.80	6	112.75	112.50	-1	6,547	-0.02%
2022/12/30	1	112.50	1	112.00	112.00	0	6,705	0.00%
2022/12/29	1	110.50	0	0.00	110.00	1	6,950	0.01%
2022/12/22	28	111.11	26	112.00	113.00	2	7,479	0.03%
2022/12/21	1	109.00	2	109.50	109.00	-1	7,492	-0.01%
2022/12/20	6	112.42	9	113.28	111.50	-3	7,465	-0.04%
2022/12/19	8	111.63	1	111.00	112.00	7	7,423	0.09%
2022/12/16	18	114.94	16	115.47	115.00	2	7,354	0.03%
2022/12/15	4	117.38	3	116.67	116.50	1	7,274	0.01%
2022/12/14	1	115.50	5	115.10	116.00	-4	7,307	-0.05%
2022/12/13	6	114.50	5	114.70	114.00	1	7,378	0.01%
2022/12/12	1	117.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	5	115.10	1	114.50	115.50	4	7,331	0.05%
2022/12/08	7	111.64	1	112.50	113.50	6	7,301	0.08%
2022/12/07	28	113.84	20	118.55	112.50	8	7,291	0.11%
2022/12/06	20	125.35	21	125.17	124.00	-1	7,067	-0.01%
2022/12/05	12	124.46	43	123.78	127.00	-31	6,830	-0.45%
2022/12/02	0	0.00	8	115.00	115.50	-8	6,412	-0.12%
2022/12/01	0	0.00	1	114.50	114.50	-1	6,418	-0.02%
2022/11/30	3	113.50	3	113.00	113.00	0	6,380	0.00%
2022/11/29	5	112.00	2.3	111.94	112.00	2.7	6,350	0.04%
2022/11/28	0	0.00	9.2	111.99	111.50	-9.2	6,341	-0.15%
2022/11/25	2	111.00	2	109.50	109.00	0	6,329	0.00%
2022/11/24	34	111.16	24	110.00	111.00	10	6,331	0.16%
2022/11/23	4	108.00	4	109.50	110.00	0	6,288	0.00%
2022/11/22	4	107.38	5.5	106.56	106.00	-1.5	6,203	-0.02%
2022/11/21	2	104.50	5	104.10	104.00	-3	6,102	-0.05%
2022/11/18	1	103.48	0	0.00	102.00	1	6,164	0.02%
2022/11/17	2	103.00	2.1	103.50	103.00	-0.1	6,154	0.00%
2022/11/16	5.1	102.10	6	102.42	102.00	-0.9	6,146	-0.01%
2022/11/15	6.4	101.78	94	102.49	102.00	-87.6	6,109	-1.43%
2022/11/14	15	105.20	11.2	104.76	104.50	3.8	6,180	0.06%
2022/11/11	15.2	109.49	17.2	110.07	110.00	-2	6,032	-0.03%
2022/11/10	3	107.17	3	107.00	106.00	0	5,932	0.00%
2022/11/09	10	108.50	10	108.90	108.00	0	6,009	0.00%
2022/11/08	7	108.50	8.3	108.86	106.00	-1.3	6,054	-0.02%
2022/11/04	3	106.17	3	106.67	106.00	0	6,176	0.00%
2022/11/03	3	105.50	5	106.00	106.50	-2	6,505	-0.03%
2022/11/02	6	103.50	7	103.71	104.00	-1	6,677	-0.01%
2022/10/31	2	103.25	22	103.45	102.00	-20	7,005	-0.29%
2022/10/28	3	99.60	3	102.00	101.00	0	7,098	0.00%
2022/10/27	22	100.32	6	99.58	99.90	16	7,025	0.23%
2022/10/25	25	94.22	85	94.50	94.50	-60	7,021	-0.85%
2022/10/24	0	0.00	3	97.77	96.30	-3	7,034	-0.04%
2022/10/21	2	96.20	1	95.40	95.40	1	7,232	0.01%
2022/10/20	11.3	98.57	3	97.87	98.80	8.3	7,298	0.11%
2022/10/19	1.2	102.58	0	0.00	100.50	1.2	7,443	0.02%
2022/10/18	3	100.07	2	100.50	101.50	1	7,728	0.01%
2022/10/17	2	99.25	2	99.65	101.50	0	7,676	0.00%
2022/10/14	1	108.50	2	106.00	105.00	-1	7,668	-0.01%
2022/10/13	5	106.10	6	106.58	103.50	-1	7,679	-0.01%
2022/10/12	33	105.85	18	104.89	107.00	15	7,677	0.20%
2022/10/11	23.5	106.59	3	107.17	104.00	20.5	7,667	0.27%
2022/10/07	8	113.06	3	113.67	110.50	5	7,651	0.07%
2022/10/06	23	114.85	23	114.37	116.00	0	7,630	0.00%
2022/10/05	5	117.90	24	118.44	119.50	-19	7,570	-0.25%
2022/10/04	1	113.50	3	113.17	114.00	-2	7,428	-0.03%
2022/10/03	2	109.50	0	0.00	108.00	2	7,618	0.03%
2022/09/30	12	106.42	2	110.50	111.50	10	7,715	0.13%
2022/09/29	0	0.00	1	109.00	108.00	-1	7,874	-0.01%
2022/09/28	1	109.00	1	112.50	109.00	0	7,978	0.00%
2022/09/26	0	0.00	1	112.00	111.00	-1	8,022	-0.01%
2022/09/23	3	117.00	15	116.60	115.50	-12	8,156	-0.15%
2022/09/22	2	114.75	1	116.50	115.00	1	8,172	0.01%
2022/09/21	53	117.95	2	116.01	116.00	51	8,174	0.62%
2022/09/20	5	115.80	5.1	116.70	117.00	0	8,159	0.00%
2022/09/19	8	113.94	8	113.94	113.50	0	8,142	0.00%
2022/09/16	1	114.00	1	113.50	113.50	0	8,157	0.00%
2022/09/15	1	114.00	4	114.13	113.50	-3	8,205	-0.04%
2022/09/14	1	113.50	2	113.50	113.50	-1	8,289	-0.01%
2022/09/13	52	113.03	0	0.00	113.00	52	8,435	0.62%
2022/09/12	1	110.50	3	111.67	112.00	-2	8,485	-0.02%
2022/09/08	11	106.23	13	107.77	107.50	-2	8,486	-0.02%
2022/09/07	3	104.33	2	107.25	105.50	1	8,494	0.01%
2022/09/06	1	104.50	6	102.58	102.00	-5	8,492	-0.06%
2022/09/05	57	106.62	0	0.00	103.50	57	8,586	0.66%
2022/09/02	1	106.00	1	105.50	105.50	0	8,634	0.00%
2022/09/01	2	105.75	1	107.50	105.50	1	8,692	0.01%
2022/08/31	4	107.88	3	108.50	108.50	1	8,743	0.01%
2022/08/30	8	108.13	7	107.57	107.50	1	8,780	0.01%
2022/08/29	15	107.50	3	108.17	108.00	12	8,954	0.13%
2022/08/26	2	112.25	6	112.67	113.00	-4	8,986	-0.04%
2022/08/25	8	112.81	4	112.50	112.00	4	8,989	0.04%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/19	2.1	117.00	1	117.00	117.00	1.1	9,415	0.01%
2022/08/18	3	119.00	2.1	119.48	119.50	0.9	9,735	0.01%
2022/08/17	1	119.50	1	119.00	119.00	0	10,238	0.00%
2022/08/16	1	121.00	1	118.00	119.00	0	10,639	0.00%
2022/08/15	3	119.50	4.1	119.38	119.50	-1.1	10,651	-0.01%
2022/08/12	2	115.00	2	115.50	117.50	0	10,695	0.00%
2022/08/11	1	114.50	2	114.50	114.50	-1	10,707	-0.01%
2022/08/10	25	113.46	17	113.12	112.50	8	10,693	0.07%
2022/08/09	2	119.25	6.3	119.60	119.00	-4.3	10,339	-0.04%
2022/08/08	2	118.00	7	118.07	118.00	-5	10,169	-0.05%
2022/08/05	1	110.50	2	111.75	112.50	-1	10,008	-0.01%
2022/08/04	10	112.80	9	113.78	113.00	1	9,857	0.01%
2022/08/03	3	115.00	0	0.00	115.00	3	9,804	0.03%
2022/08/01	50	117.02	50	116.30	115.50	0	9,904	0.00%
2022/07/29	13	117.69	15	118.00	118.00	-2	9,828	-0.02%
2022/07/28	22	116.11	36	116.31	117.00	-14	9,825	-0.14%
2022/07/27	12	115.21	14	114.11	116.00	-2	9,627	-0.02%
2022/07/26	9	112.56	9	112.94	114.00	0	9,545	0.00%
2022/07/25	24	108.50	48	111.20	112.50	-24	9,366	-0.26%
2022/07/22	5	104.60	5	104.90	104.50	0	9,081	0.00%
2022/07/21	9	103.89	9	105.00	105.50	0	9,142	0.00%
2022/07/20	16	105.53	16	107.34	105.00	0	9,118	0.00%
2022/07/19	3	102.50	8	105.69	105.00	-5	9,191	-0.05%
2022/07/18	5	102.50	10	103.50	104.00	-5	9,222	-0.05%
2022/07/15	4	101.00	4	100.75	101.00	0	9,329	0.00%
2022/07/14	3	98.57	10	100.55	101.00	-7	9,371	-0.07%
2022/07/13	24	99.15	20	97.17	96.80	4	9,530	0.04%
2022/07/12	18	96.28	18	95.65	96.00	0	9,385	0.00%
2022/07/11	9	98.12	9	98.28	98.40	0	9,361	0.00%
2022/07/08	0	0.00	8	94.24	96.10	-8	9,174	-0.09%
2022/07/07	31	83.44	33	84.46	87.40	-2	9,072	-0.02%
2022/07/06	31	84.55	30	84.09	82.60	1	8,964	0.01%
2022/07/05	13	85.85	15	86.25	87.20	-2	9,052	-0.02%
2022/07/04	15	86.97	15	87.32	85.30	0	9,143	0.00%
2022/07/01	31	90.69	35	89.75	86.90	-4	9,169	-0.04%
2022/06/30	20	94.36	18	93.87	93.10	2	9,079	0.02%
2022/06/29	3	97.20	4	96.68	97.10	-1	9,182	-0.01%
2022/06/28	13	99.71	5	99.90	98.60	8	9,461	0.08%
2022/06/27	5	98.14	7	98.64	99.90	-2	10,427	-0.02%
2022/06/24	6	94.90	6	95.17	95.40	0	10,640	0.00%
2022/06/23	10	93.60	11	94.05	93.90	-1	10,989	-0.01%
2022/06/22	23	94.76	17	94.43	92.60	6	11,371	0.05%
2022/06/21	55	96.39	47	97.13	98.10	8	11,436	0.07%
2022/06/20	15	100.19	15	99.73	98.00	0	11,817	0.00%
2022/06/17	4	103.38	5	103.60	103.00	-1	12,397	-0.01%
2022/06/16	4	105.63	4	107.75	103.50	0	12,956	0.00%
2022/06/15	1	107.50	1	108.50	106.00	0	13,337	0.00%
2022/06/14	6	106.17	5.5	105.86	108.00	0.5	13,563	0.00%
2022/06/13	9	102.06	4	103.75	106.00	5	13,810	0.04%
2022/06/10	6	104.17	3	104.83	105.00	3	14,157	0.02%
2022/06/09	14	105.18	13	106.65	105.00	1	14,408	0.01%
2022/06/08	8	107.31	5	107.50	107.50	3	14,810	0.02%
2022/06/07	32	107.41	14.2	107.05	108.00	17.8	15,523	0.11%
2022/06/06	9	110.89	1	112.50	111.00	8	15,767	0.05%
2022/06/02	4	113.50	5	112.80	112.00	-1	16,055	-0.01%
2022/06/01	5	113.60	26	113.52	112.50	-21	16,225	-0.13%
2022/05/31	5	112.10	1	112.50	113.00	4	16,439	0.02%
2022/05/30	6	114.25	0	0.00	114.50	6	16,554	0.04%
2022/05/27	24	115.73	18	116.94	113.50	6	16,680	0.04%
2022/05/26	60	117.25	62	118.27	117.00	-2	16,551	-0.01%
2022/05/25	3	118.00	21	115.79	118.00	-18	16,330	-0.11%
2022/05/24	17	113.59	19	110.63	109.00	-2	16,110	-0.01%
2022/05/23	1	111.00	3.6	111.58	112.00	-2.6	16,307	-0.02%
2022/05/20	41	110.90	38	109.04	109.50	3	16,605	0.02%
2022/05/19	0	0.00	16	110.00	111.00	-16	16,725	-0.10%
2022/05/18	7	107.86	8	109.00	109.00	-1	17,036	-0.01%
2022/05/17	2	105.50	2	105.00	105.00	0	17,376	0.00%
2022/05/16	6	105.25	6	104.67	104.50	0	17,465	0.00%
2022/05/13	8	103.69	8	104.38	105.00	0	17,601	0.00%
2022/05/12	6	102.42	6	102.75	102.00	0	17,747	0.00%
2022/05/11	7	104.50	7	104.00	103.50	0	18,072	0.00%
2022/05/10	6	102.17	9	104.33	105.50	-3	18,149	-0.02%
2022/05/09	16	101.59	5	102.30	101.00	11	18,376	0.06%
2022/05/06	2	105.50	1	105.50	105.50	1	18,654	0.01%
2022/05/05	3	107.67	12	109.46	108.00	-9	18,938	-0.05%
2022/05/04	3	106.17	2	105.00	105.00	1	19,012	0.01%
2022/05/03	1	105.00	0	0.00	106.00	1	19,277	0.01%
2022/04/29	1	106.50	2	105.00	104.50	-1	19,729	-0.01%
2022/04/28	2	103.00	1	103.50	103.50	1	20,507	0.00%
2022/04/27	12	100.75	16	100.87	104.00	-4	21,072	-0.02%
2022/04/26	4	106.38	2	103.50	103.00	2	21,428	0.01%
2022/04/25	11	104.41	4.1	104.62	105.00	6.9	21,669	0.03%
2022/04/22	52	110.68	38	107.04	107.00	14	21,647	0.06%
2022/04/21	0	0.00	2	110.25	113.50	-2	21,616	-0.01%
2022/04/20	46	108.05	47.3	107.16	107.50	-1.3	21,379	-0.01%
2022/04/19	53	109.32	57.7	107.01	106.00	-4.7	21,257	-0.02%
2022/04/18	1	105.50	2	104.25	103.50	-1	20,999	0.00%
2022/04/15	3	107.67	7	105.14	104.50	-4	20,972	-0.02%
2022/04/14	5	107.50	12	108.13	108.00	-7	20,931	-0.03%
2022/04/13	3.2	106.53	0	0.00	105.50	3.2	20,946	0.02%
2022/04/12	42	108.90	40	105.73	105.50	2	20,977	0.01%
2022/04/11	50.1	108.47	49.5	106.49	106.50	0.6	20,947	0.00%
2022/04/08	50	111.31	45	111.97	112.00	5	20,789	0.02%
2022/04/07	2	112.25	3	113.17	111.00	-1	20,651	0.00%
2022/04/06	5	113.00	2	113.25	113.00	3	20,526	0.01%
2022/04/01	8	114.00	2	113.50	114.50	6	20,440	0.03%
2022/03/31	48	119.30	32	116.86	116.50	16	20,269	0.08%
2022/03/30	60	120.42	77	119.45	117.00	-17	19,995	-0.09%
2022/03/29	55	118.41	60	118.63	116.50	-5	19,004	-0.03%
2022/03/28	55	115.41	54	118.53	119.00	1	18,706	0.01%
2022/03/25	13	114.58	18	114.50	117.00	-5	18,350	-0.03%
2022/03/24	9	113.00	1	114.50	111.50	8	17,934	0.04%
2022/03/23	26	116.48	30	116.72	115.00	-4	17,788	-0.02%
2022/03/22	50	116.35	74	117.65	118.00	-24	17,269	-0.14%
2022/03/21	62	111.10	61	112.50	112.50	1	16,587	0.01%
2022/03/18	67.1	107.40	59	109.16	110.00	8.1	15,987	0.05%
2022/03/17	52	107.75	43	106.47	106.50	9	15,551	0.06%
2022/03/16	18	105.86	16	107.75	106.00	2	15,400	0.01%
2022/03/15	17	110.47	10	109.70	106.00	7	15,788	0.04%
2022/03/14	21	120.38	7	121.00	117.00	14	15,461	0.09%
2022/03/11	18	121.53	4	122.13	122.50	14	15,218	0.09%
2022/03/10	60	121.41	48	119.96	119.50	12	14,819	0.08%
2022/03/09	49	109.29	47.5	115.57	116.00	1.5	14,134	0.01%
2022/03/08	7	106.50	14	109.46	105.50	-7	13,742	-0.05%
2022/03/07	46.5	111.22	38	105.59	105.50	8.5	13,508	0.06%
2022/03/04	1	116.00	2	116.00	113.00	-1	13,440	-0.01%
2022/03/03	2	108.25	6	108.83	112.00	-4	13,288	-0.03%
2022/03/02	1	107.50	1	108.00	108.50	0	13,178	0.00%
2022/03/01	37	111.50	38.2	111.03	111.00	-1.2	13,077	-0.01%
2022/02/25	2	111.50	4	114.00	110.00	-2	13,177	-0.02%
2022/02/24	5	114.20	6	113.33	113.00	-1	13,279	-0.01%
2022/02/23	17	114.85	7	115.43	114.50	10	13,465	0.07%
2022/02/22	8	111.13	7	110.57	110.00	1	13,330	0.01%
2022/02/21	1	111.50	3	110.67	110.00	-2	13,121	-0.02%
2022/02/18	42	110.71	43	113.76	114.00	-1	12,934	-0.01%
2022/02/17	47	107.12	48	112.94	112.50	-1	12,625	-0.01%
2022/02/16	6	103.00	0	0.00	103.00	6	12,365	0.05%
2022/02/15	39	106.00	39	103.00	103.00	0	12,811	0.00%
2022/02/14	3	105.67	4	105.75	105.50	-1	13,044	-0.01%
2022/02/11	43	107.50	41	105.54	106.00	2	13,289	0.02%
2022/02/10	21	102.00	21	104.02	104.00	0	13,683	0.00%
2022/02/09	44.2	101.63	58	105.29	106.00	-13.8	13,551	-0.10%
2022/02/08	65	97.82	59	99.34	101.50	6	13,291	0.05%
2022/02/07	50	95.08	50	95.36	95.40	0	12,990	0.00%
2022/01/26	2	92.05	0	0.00	92.80	2	12,748	0.02%
2022/01/25	5	93.84	2	93.50	92.30	3	12,853	0.02%
2022/01/24	20	96.20	29	98.03	95.00	-9	12,721	-0.07%
2022/01/21	9	99.12	13	99.32	99.20	-4	12,384	-0.03%
2022/01/20	8	97.60	5.1	97.53	98.00	2.9	11,863	0.02%
2022/01/19	9	93.70	23	94.46	95.70	-14	11,540	-0.12%
2022/01/18	1	91.80	6	90.97	91.20	-5	11,474	-0.04%
2022/01/17	0	0.00	2	87.70	89.20	-2	11,991	-0.02%
2022/01/14	3	82.93	1	83.50	83.90	2	13,041	0.02%
2022/01/12	0	0.00	3	87.00	87.00	-3	13,220	-0.02%
2022/01/07	3.1	86.38	1	86.90	86.30	2.1	13,285	0.02%
2022/01/06	2	87.90	2	88.60	89.50	0	13,263	0.00%
2022/01/05	0	0.00	2	90.20	90.20	-2	13,306	-0.02%
2022/01/04	4	89.68	3	89.90	88.80	1	13,290	0.01%
2022/01/03	8	89.85	11	89.30	89.00	-3	13,260	-0.02%
2021/12/29	0	0.00	2	88.35	88.70	-2	13,371	-0.01%
2021/12/28	0	0.00	9	88.24	87.70	-9	13,504	-0.07%
2021/12/27	1	87.40	21	87.87	87.50	-20	13,660	-0.15%
2021/12/24	0	0.00	1	88.00	87.70	-1	13,957	-0.01%
2021/12/23	6	87.20	0	0.00	87.00	6	14,098	0.04%
2021/12/22	1	86.20	4	86.63	87.10	-3	14,289	-0.02%
2021/12/21	0	0.00	4	86.30	86.00	-4	14,801	-0.03%
2021/12/20	2	86.00	0	0.00	85.10	2	15,089	0.01%
2021/12/17	7	88.29	2	87.20	86.90	5	15,701	0.03%
2021/12/16	4	88.50	3	89.10	89.20	1	16,278	0.01%
2021/12/15	1	86.00	1	87.00	86.70	0	16,645	0.00%
2021/12/14	1	87.00	0	0.00	87.00	1	16,959	0.01%
2021/12/13	10	88.70	1	88.50	89.10	9	17,018	0.05%
2021/12/10	4	87.80	2	88.20	87.80	2	16,987	0.01%
2021/12/09	53	91.60	22	91.03	88.70	31	16,870	0.18%
2021/12/08	5	88.50	9	89.21	89.30	-4	16,151	-0.02%
2021/12/07	4	88.35	3	87.83	87.60	1	16,191	0.01%
2021/12/06	7	87.84	7	89.07	89.20	0	16,177	0.00%
2021/12/03	1	88.30	2	88.50	87.70	-1	16,217	-0.01%
2021/12/02	5	87.82	5	87.34	86.00	0	16,447	0.00%
2021/12/01	3	87.63	8	89.06	88.50	-5	16,551	-0.03%
2021/11/30	8	87.90	1	88.70	88.40	7	16,673	0.04%
2021/11/29	7	84.26	5	84.58	86.50	2	16,724	0.01%
2021/11/26	1	84.90	1	84.70	85.40	0	16,819	0.00%
2021/11/25	2	87.05	6	85.70	85.80	-4	16,717	-0.02%
2021/11/24	14	88.34	5	88.00	87.30	9	16,584	0.05%
2021/11/23	1	87.70	12	89.46	89.50	-11	16,358	-0.07%
2021/11/22	26	88.39	29	89.90	88.40	-3	15,994	-0.02%
2021/11/19	13	86.70	19	87.47	87.60	-6	15,509	-0.04%
2021/11/18	6	84.65	2	84.70	83.50	4	15,085	0.03%
2021/11/17	7	82.07	8	82.39	82.50	-1	14,939	-0.01%
2021/11/16	5	81.10	2	81.30	82.00	3	14,907	0.02%
2021/11/15	23	81.62	10	81.27	81.20	13	14,880	0.09%
2021/11/12	9	83.28	3	82.23	81.50	6	14,743	0.04%
2021/11/11	2	90.90	2	88.70	89.40	0	14,245	0.00%
2021/11/10	10	86.74	12	87.68	88.40	-2	14,017	-0.01%
2021/11/09	6	86.37	16	85.29	87.50	-10	13,647	-0.07%
2021/11/05	1	79.00	0	0.00	80.90	1	13,030	0.01%
2021/11/04	1	81.00	1	80.20	80.10	0	13,254	0.00%
2021/11/03	3	81.10	3	81.00	81.30	0	13,560	0.00%
2021/11/02	11	82.44	27	81.26	80.20	-16	13,624	-0.12%
2021/11/01	4	82.98	10	82.68	82.20	-6	13,410	-0.04%
2021/10/29	6	81.25	4	82.13	82.90	2	13,341	0.01%
2021/10/28	19	82.61	14	82.33	81.00	5	13,297	0.04%
2021/10/27	20	81.40	17	80.85	82.10	3	13,022	0.02%
2021/10/26	6	81.73	2	81.60	82.10	4	12,753	0.03%
2021/10/25	36	84.47	20.8	84.85	84.30	15.2	12,388	0.12%
2021/10/22	8	83.73	31	82.98	85.00	-23	11,636	-0.20%
2021/10/21	6	77.58	14	78.60	77.30	-8	10,514	-0.08%
2021/10/20	1	75.30	0	0.00	75.50	1	10,320	0.01%
2021/10/19	11	74.03	10	75.04	75.60	1	10,344	0.01%
2021/10/18	3	72.57	2	73.00	73.10	1	10,344	0.01%
2021/10/15	2	72.80	2	72.90	72.90	0	10,439	0.00%
2021/10/14	4	71.40	3	71.97	71.40	1	10,632	0.01%
2021/10/13	12	72.03	11	72.01	71.80	1	10,700	0.01%
2021/10/12	6	73.90	0	0.00	73.00	6	10,765	0.06%
2021/10/08	1	75.80	0	0.00	75.90	1	10,816	0.01%
2021/10/07	0	0.00	6	76.13	76.50	-6	10,886	-0.06%
2021/10/06	8	74.30	0	0.00	73.80	8	11,078	0.07%
2021/10/05	31	75.08	30	71.78	75.60	1	11,232	0.01%
2021/10/04	11	74.37	12	74.63	73.60	-1	11,267	-0.01%
2021/10/01	18	75.88	11	75.60	73.60	7	11,609	0.06%
2021/09/30	5	78.62	65	78.35	79.20	-60	11,868	-0.51%
2021/09/29	2	80.35	2	79.30	79.00	0	11,895	0.00%
2021/09/28	27	82.45	26	80.43	79.80	1	11,976	0.01%
2021/09/27	33.2	84.40	41.2	84.18	84.30	-8	11,730	-0.07%
2021/09/24	50.1	83.65	35	83.89	83.70	15.1	11,591	0.13%
2021/09/23	76	81.82	70	81.03	83.30	6	11,156	0.05%
2021/09/22	17	79.54	6	79.23	79.80	11	10,860	0.10%
2021/09/17	4	78.18	32	77.82	78.80	-28	10,794	-0.26%
2021/09/16	1	76.20	0	0.00	76.30	1	10,785	0.01%
2021/09/15	0.1	73.50	1	73.60	73.90	-0.9	11,133	-0.01%
2021/09/13	1	74.20	0	0.00	74.30	1	12,616	0.01%
2021/09/10	5	75.38	3	75.43	75.30	2	13,771	0.01%
2021/09/09	1	74.60	2	74.55	75.10	-1	14,436	-0.01%
2021/09/08	56	73.83	53	75.04	73.50	3	14,454	0.02%
2021/09/07	6.1	76.60	8	77.08	76.60	-2	14,388	-0.01%
2021/09/06	0.1	76.60	3.3	76.06	76.40	-3.3	14,153	-0.02%
2021/09/03	1	75.60	9	76.40	75.30	-8	14,045	-0.06%
2021/09/02	1	74.80	0	0.00	74.90	1	14,085	0.01%
2021/09/01	2	72.65	9	72.19	73.10	-7	14,587	-0.05%
2021/08/31	0.1	69.60	0	0.00	69.50	0.1	15,460	0.00%
2021/08/30	0.5	69.08	0	0.00	69.70	0.5	15,755	0.00%
2021/08/27	1.3	68.94	0	0.00	69.00	1.3	15,842	0.01%
2021/08/26	2	69.60	1	70.00	69.80	1	15,894	0.01%
2021/08/24	6	70.60	0	0.00	69.80	6	16,100	0.04%
2021/08/18	2	68.60	1	68.40	70.70	1	16,603	0.01%
2021/08/17	3	69.03	5	68.14	67.80	-2	16,693	-0.01%
2021/08/16	6	70.13	2	67.90	69.50	4	16,721	0.02%
2021/08/13	0	0.00	3	71.00	71.00	-3	16,674	-0.02%
2021/08/12	4	72.45	0	0.00	72.50	4	16,647	0.02%
2021/08/11	0	0.00	1	72.90	72.30	-1	16,658	-0.01%
2021/08/10	9	73.18	1	73.80	73.00	8	16,637	0.05%
2021/08/09	20	77.17	11	78.95	76.80	9	16,444	0.05%
2021/08/06	10	78.16	4	78.50	79.40	6	16,208	0.04%
2021/08/05	2	76.65	2	76.50	76.80	0	16,215	0.00%
2021/08/04	2	78.55	2	77.80	77.80	0	16,376	0.00%
2021/08/03	4	76.80	12	77.02	77.70	-8	16,493	-0.05%
2021/08/02	2	74.65	2	75.00	75.00	0	16,477	0.00%
2021/07/30	1	74.00	0	0.00	75.20	1	16,684	0.01%
2021/07/29	1	74.20	1	74.60	74.90	0	16,839	0.00%
2021/07/28	7	73.66	5	72.74	74.80	2	17,040	0.01%
2021/07/26	1	75.60	15	76.00	75.60	-14	17,193	-0.08%
2021/07/23	2	75.70	1	75.40	74.80	1	17,292	0.01%
2021/07/22	4	75.30	2	75.65	75.00	2	17,352	0.01%
2021/07/21	7	75.06	7	76.21	74.60	0	17,580	0.00%
2021/07/20	7	75.59	21	74.67	75.30	-14	17,663	-0.08%
2021/07/19	21	78.48	3	77.93	77.70	18	17,492	0.10%
2021/07/16	20	79.14	10	79.96	79.30	10	17,445	0.06%
2021/07/15	8	79.23	1	79.10	79.10	7	17,289	0.04%
2021/07/14	1	80.20	1	80.70	80.50	0	17,237	0.00%
2021/07/13	6	80.98	9	79.79	79.80	-3	17,153	-0.02%
2021/07/12	10	78.91	7	79.31	79.00	3	16,887	0.02%
2021/07/09	9	80.63	6	80.28	80.40	3	16,634	0.02%
2021/07/08	55	82.97	43	82.70	82.70	12	16,545	0.07%
2021/07/07	17	81.38	40	81.15	82.10	-23	16,131	-0.14%
2021/07/06	8	77.61	1	78.70	77.60	7	15,659	0.04%
2021/07/05	19	79.52	15	81.36	79.00	4	15,786	0.03%
2021/07/02	2	78.00	0	0.00	78.70	2	15,915	0.01%
2021/07/01	1	81.10	3	80.27	79.50	-2	15,787	-0.01%
2021/06/30	1	82.00	3	80.90	80.70	-2	15,668	-0.01%
2021/06/29	28	80.68	17	83.04	81.00	11	15,594	0.07%
2021/06/28	19	81.24	24	81.62	81.10	-5	15,419	-0.03%
2021/06/25	28	81.24	8	80.73	80.70	20	15,092	0.13%
2021/06/24	6	84.03	39	83.95	82.30	-33	14,843	-0.22%
2021/06/23	13	82.31	7	83.47	82.00	6	14,480	0.04%
2021/06/22	43	83.06	19	83.18	82.00	24	14,077	0.17%
2021/06/21	15	79.89	23	80.25	82.00	-8	13,136	-0.06%
2021/06/18	11	74.89	8	75.64	77.20	3	12,122	0.02%
2021/06/17	0	0.00	5	70.04	70.70	-5	11,358	-0.04%
2021/06/16	6	71.08	0	0.00	69.90	6	11,289	0.05%
2021/06/11	0	0.00	2	72.00	70.30	-2	11,191	-0.02%
2021/06/10	32	71.60	34	70.81	71.60	-2	11,122	-0.02%
2021/06/09	24	73.41	9	72.40	71.10	15	10,849	0.14%
2021/06/08	6	74.47	14.1	76.70	75.20	-8.1	10,195	-0.08%
2021/06/07	5	73.56	2	71.65	72.00	3	9,144	0.03%
2021/06/04	4	71.15	0	0.00	70.30	4	8,890	0.04%
2021/06/03	0	0.00	2	72.00	72.70	-2	8,864	-0.02%
2021/06/02	2	72.60	3	71.47	71.60	-1	8,812	-0.01%
2021/06/01	2	73.60	11	74.29	72.40	-9	8,693	-0.10%
2021/05/31	1	73.70	16	73.39	73.40	-15	8,592	-0.17%
2021/05/28	2	71.70	45	71.59	71.60	-43	8,360	-0.51%
2021/05/27	0	0.00	2	70.00	70.30	-2	8,232	-0.02%
2021/05/25	5	68.08	0	0.00	68.00	5	8,104	0.06%
2021/05/21	8	64.41	12	63.40	64.90	-4	7,908	-0.05%
2021/05/19	1	62.50	1	60.60	62.20	0	7,825	0.00%
2021/05/18	5	61.40	8	60.90	61.70	-3	7,774	-0.04%
2021/05/17	12	57.59	11	58.69	57.00	1	7,724	0.01%
2021/05/14	15	59.33	6	61.77	60.30	9	7,623	0.12%
2021/05/13	4	56.68	20	55.99	58.30	-16	7,523	-0.21%
2021/05/12	22	57.85	25	58.39	57.60	-3	7,390	-0.04%
2021/05/11	5	63.90	0	0.00	63.80	5	7,200	0.07%
2021/05/07	2	70.75	0	0.00	69.90	2	6,945	0.03%
2021/05/06	6	69.73	8	70.31	69.30	-2	6,817	-0.03%
2021/05/05	5	68.80	3	69.03	69.20	2	6,649	0.03%
2021/05/04	27	67.20	8	65.38	67.60	19	6,458	0.29%
2021/05/03	28	68.43	27	70.60	68.10	1	6,366	0.02%
2021/04/29	19	71.22	26	71.44	71.20	-7	6,258	-0.11%
2021/04/28	6.1	70.76	7	70.24	71.70	-0.9	6,246	-0.01%
2021/04/27	8.3	70.88	35	71.07	70.50	-26.7	6,318	-0.42%
2021/04/26	5.1	69.76	5.4	69.84	69.60	-0.3	6,166	-0.01%
2021/04/23	3	66.47	1	66.40	66.60	2	6,249	0.03%
2021/04/22	5	68.30	11	67.50	66.60	-6	6,534	-0.09%
2021/04/21	5	69.06	0	0.00	69.10	5	7,234	0.07%
2021/04/20	0	69.40	0	0.00	69.90	0	7,608	0.00%
2021/04/19	7	68.71	8	68.81	69.20	-1	7,852	-0.01%
2021/04/16	0.1	68.48	0	0.00	68.40	0.1	7,881	0.00%
2021/04/15	0.1	69.00	0	0.00	68.30	0.1	8,132	0.00%
2021/04/14	14	67.19	0	0.00	67.80	14	8,175	0.17%
2021/04/13	5.2	70.10	4	70.30	69.10	1.2	8,190	0.01%
2021/04/12	32	68.97	3	69.77	68.70	29	8,233	0.35%
2021/04/09	31	69.94	25	72.04	69.50	6	8,411	0.07%
2021/04/08	34	71.75	48	70.90	72.40	-14	8,130	-0.17%
2021/04/07	6.1	68.10	7	68.59	68.90	-0.9	7,746	-0.01%
2021/04/06	2	67.50	0	0.00	67.70	2	7,634	0.03%
2021/04/01	6	67.45	0.1	67.60	67.40	6	7,628	0.08%
2021/03/31	7.2	67.87	2	67.70	68.20	5.2	7,490	0.07%
2021/03/30	6	66.98	1	67.00	66.70	5	7,394	0.07%
2021/03/29	9	66.93	0	0.00	66.50	9	7,363	0.12%
2021/03/26	1	67.70	3	67.80	67.20	-2	7,317	-0.03%
2021/03/25	1	67.00	11	67.41	67.20	-10	7,256	-0.14%
2021/03/24	6	67.00	5	66.92	66.20	1	7,234	0.01%
2021/03/23	2	67.75	7	67.57	67.80	-5	7,203	-0.07%
2021/03/22	0	0.00	3	65.40	65.50	-3	7,134	-0.04%
2021/03/18	1	64.60	3	64.60	65.20	-2	7,232	-0.03%
2021/03/17	1	64.10	0	0.00	64.40	1	7,289	0.01%
2021/03/16	0	0.00	7	63.66	63.80	-7	7,470	-0.09%
2021/03/12	2	63.90	0	0.00	64.20	2	7,722	0.03%
2021/03/11	1	62.60	0	0.00	63.00	1	7,805	0.01%
2021/03/10	6	61.60	0	0.00	61.30	6	7,857	0.08%
2021/03/09	0	0.00	2	61.75	61.40	-2	7,927	-0.03%
2021/03/08	6.4	63.96	0	0.00	63.20	6.4	8,023	0.08%
2021/03/05	0	0.00	5	63.70	63.70	-5	8,172	-0.06%
2021/03/04	1	64.20	0	0.00	64.50	1	8,237	0.01%
2021/03/03	3	65.23	1	65.30	65.50	2	8,315	0.02%
2021/03/02	1	66.00	1	66.20	65.60	0	8,419	0.00%
2021/02/26	16	67.75	72	66.40	66.40	-56	8,549	-0.66%
2021/02/25	0	0.00	3	67.60	66.90	-3	8,558	-0.04%
2021/02/23	1	68.10	0	0.00	68.20	1	9,257	0.01%
2021/02/22	7	68.70	7	68.80	68.70	0	9,584	0.00%
2021/02/18	0	0.00	10	66.80	67.60	-10	10,254	-0.10%
2021/02/05	0	0.00	3	64.50	64.40	-3	11,866	-0.03%
2021/02/04	6	64.38	0	0.00	64.30	6	12,974	0.05%
2021/02/03	2	65.90	0	0.00	65.40	2	13,374	0.01%
2021/02/02	3	65.90	2	65.80	65.90	1	13,777	0.01%
2021/01/28	5	66.62	2	66.65	66.10	3	14,525	0.02%
2021/01/27	0	0.00	2	68.80	68.80	-2	14,495	-0.01%
2021/01/26	1	70.30	0	0.00	68.30	1	14,520	0.01%
2021/01/25	1	69.60	0	0.00	69.60	1	14,546	0.01%
2021/01/22	16	69.42	16	69.33	70.20	0	14,602	0.00%
2021/01/21	1	68.90	3	68.77	69.30	-2	14,671	-0.01%
2021/01/20	1	68.70	0	0.00	68.20	1	14,673	0.01%
2021/01/19	1	74.10	10	73.80	72.90	-9	14,604	-0.06%
2021/01/18	0	0.00	1	75.10	73.50	-1	14,768	-0.01%
2021/01/15	18	74.64	27	74.55	74.70	-9	14,622	-0.06%
2021/01/14	39	74.74	41	74.28	75.50	-2	14,387	-0.01%
2021/01/13	15	71.01	21	71.19	71.00	-6	13,677	-0.04%
2021/01/12	4	68.40	4	68.68	68.10	0	13,374	0.00%
2021/01/11	3	66.90	0	0.00	67.00	3	13,214	0.02%
2021/01/08	4	67.93	18.1	68.06	67.90	-14.1	13,389	-0.11%
2021/01/07	1	64.90	0	0.00	65.40	1	13,648	0.01%
2021/01/06	0	0.00	3	64.33	64.30	-3	14,153	-0.02%
2021/01/05	4	65.58	1	66.00	65.70	3	14,123	0.02%
2021/01/04	3	64.40	3	65.77	67.50	0	14,245	0.00%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/30	5	67.20	2	67.10	66.50	3	14,273	0.02%
2020/12/29	11	67.01	0	0.00	67.00	11	14,523	0.08%
2020/12/25	4	68.18	1	67.90	67.60	3	14,938	0.02%
2020/12/24	5	68.40	0	0.00	68.60	5	15,244	0.03%
2020/12/23	2	66.85	0	0.00	67.60	2	15,581	0.01%
2020/12/21	0	0.00	70	67.04	66.70	-70	16,746	-0.42%
2020/12/18	0	0.00	2	67.20	67.40	-2	17,535	-0.01%
2020/12/17	5	67.60	0	0.00	68.10	5	17,866	0.03%
2020/12/15	6	67.83	1	67.60	67.10	5	18,176	0.03%
2020/12/14	10	69.47	5	70.00	69.40	5	18,524	0.03%
2020/12/10	12	69.29	7	68.90	69.00	5	18,797	0.03%
2020/12/09	5	71.40	2	71.30	71.40	3	18,740	0.02%
2020/12/07	5	70.86	1	72.00	70.70	4	18,804	0.02%
2020/12/04	3	72.20	2	72.00	71.00	1	18,833	0.01%
2020/12/03	12	71.09	0	0.00	71.90	12	19,037	0.06%
2020/12/02	3	72.70	1	72.90	72.20	2	19,184	0.01%
2020/12/01	2	72.50	0	0.00	72.50	2	19,539	0.01%
2020/11/30	5	74.12	1	75.00	73.90	4	19,890	0.02%
2020/11/27	14	74.01	1	73.80	75.00	13	20,117	0.06%
2020/11/25	1	76.60	0	0.00	74.90	1	21,382	0.00%
2020/11/24	3	76.73	3	76.67	76.50	0	21,732	0.00%
2020/11/23	0	0.00	3	76.73	77.20	-3	22,195	-0.01%
2020/11/20	14	77.71	25	77.80	76.50	-11	22,460	-0.05%
2020/11/19	12	76.53	9	76.12	77.00	3	22,771	0.01%
2020/11/18	1	74.90	4	75.38	75.60	-3	23,466	-0.01%
2020/11/17	11	74.35	6	75.30	73.90	5	24,136	0.02%
2020/11/16	10	76.38	28	76.87	77.30	-18	25,310	-0.07%
2020/11/13	37	76.33	15	76.65	74.90	22	25,493	0.09%
2020/11/12	34	76.82	47	76.24	77.00	-13	24,786	-0.05%
2020/11/11	18	71.74	11	70.45	70.00	7	24,383	0.03%
2020/11/10	19	72.11	29	73.06	71.80	-10	25,039	-0.04%
2020/11/09	4	70.93	65	71.38	71.70	-61	25,864	-0.24%
2020/11/06	6	70.53	7	69.71	68.00	-1	26,161	0.00%
2020/11/05	5	69.20	1	69.60	69.00	4	26,226	0.02%
2020/11/04	0	0.00	1	68.10	68.40	-1	26,856	0.00%
2020/11/03	1	66.60	0	0.00	67.30	1	26,893	0.00%
2020/11/02	0	0.00	11	66.20	66.10	-11	26,996	-0.04%
2020/10/29	4	66.63	4	66.53	68.00	0	27,175	0.00%
2020/10/28	7	69.00	2	68.60	68.10	5	27,176	0.02%
2020/10/27	11	70.16	5	70.16	70.10	6	27,215	0.02%
2020/10/26	6	71.62	2	71.05	70.70	4	27,195	0.01%
2020/10/23	1	69.10	3	69.77	69.60	-2	27,086	-0.01%
2020/10/22	0	0.00	2	67.65	68.00	-2	27,254	-0.01%
2020/10/21	1	69.50	1	68.20	68.60	0	27,374	0.00%
2020/10/19	2	70.25	0	0.00	70.40	2	28,158	0.01%
2020/10/16	7	69.03	10	69.02	68.10	-3	28,794	-0.01%
2020/10/15	3	72.00	5	71.32	70.00	-2	29,137	-0.01%
2020/10/14	10	71.74	12	72.14	74.50	-2	28,840	-0.01%
2020/10/13	1	69.90	2	68.90	69.90	-1	28,733	0.00%
2020/10/12	2	69.90	14	69.43	69.80	-12	29,228	-0.04%
2020/10/08	2	68.70	5	68.70	68.00	-3	29,995	-0.01%
2020/10/07	1	69.10	1	69.20	69.20	0	30,206	0.00%
2020/10/06	7	68.77	6	68.27	68.40	1	30,579	0.00%
2020/10/05	5	67.04	7	67.53	68.00	-2	31,163	-0.01%
2020/09/30	2	65.10	1	64.90	67.10	1	31,334	0.00%
2020/09/29	3	66.53	5	65.86	66.40	-2	31,472	-0.01%
2020/09/28	12	64.93	6	64.63	65.00	6	31,283	0.02%
2020/09/25	20	66.62	11	66.46	65.20	9	31,030	0.03%
2020/09/24	15	67.34	4	67.13	65.30	11	30,665	0.04%
2020/09/23	14	71.52	19	71.58	71.00	-5	30,315	-0.02%
2020/09/22	4	69.80	23	69.92	68.70	-19	29,766	-0.06%
2020/09/21	2	69.25	1	69.00	68.40	1	29,502	0.00%
2020/09/18	6	69.10	6	67.70	67.30	0	29,308	0.00%
2020/09/17	3	68.60	27	68.40	67.60	-24	29,221	-0.08%
2020/09/16	1	66.20	1	66.40	66.40	0	28,932	0.00%
2020/09/15	3	65.27	3	66.07	65.30	0	28,897	0.00%
2020/09/14	1	63.10	0	0.00	64.60	1	28,820	0.00%
2020/09/11	5	63.08	4	62.65	62.50	1	28,735	0.00%
2020/09/10	5	64.96	5	64.50	64.10	0	28,654	0.00%
2020/09/09	1	64.00	1	64.30	64.20	0	28,507	0.00%
2020/09/08	35	65.08	2	65.00	65.00	33	28,407	0.12%
2020/09/07	11	67.55	13	67.24	66.20	-2	28,177	-0.01%
2020/09/04	25	68.23	19	68.04	68.10	6	28,119	0.02%
2020/09/03	10	68.72	9	69.02	67.10	1	27,748	0.00%
2020/09/02	11	67.67	15	67.65	67.80	-4	27,642	-0.01%
2020/09/01	30	67.58	8	68.21	67.20	22	27,412	0.08%
2020/08/31	6	68.63	14	68.89	70.20	-8	27,002	-0.03%
2020/08/28	44	65.57	45	64.06	64.60	-1	26,195	0.00%
2020/08/27	6	68.63	10	68.61	67.40	-4	25,895	-0.02%
2020/08/26	10	68.10	21	67.58	67.70	-11	25,662	-0.04%
2020/08/25	70	67.99	28	67.29	68.50	42	25,463	0.16%
2020/08/24	26	66.18	29	65.00	64.70	-3	24,705	-0.01%
2020/08/21	59	61.80	41	63.31	63.80	18	24,012	0.07%
2020/08/20	60	60.66	41	58.35	58.50	19	23,083	0.08%
2020/08/19	34	61.42	37	61.76	62.90	-3	21,579	-0.01%
2020/08/18	5	57.30	6	57.52	57.20	-1	20,906	0.00%
2020/08/17	18	57.19	18	57.12	56.50	0	20,757	0.00%
2020/08/14	78	55.88	71	56.05	56.60	7	20,204	0.03%
2020/08/13	93	55.28	101	55.48	55.60	-8	19,182	-0.04%	大賣/
2020/08/12	29	48.50	37	49.42	50.60	-8	18,005	-0.04%
2020/08/11	14	46.03	5	45.86	46.05	9	17,380	0.05%
2020/08/10	31	48.76	32	48.62	47.20	-1	17,219	-0.01%
2020/08/07	1	47.25	4	46.83	47.05	-3	16,564	-0.02%
2020/08/06	1	46.25	0	0.00	46.55	1	16,500	0.01%
2020/08/05	45	46.43	20	47.05	47.30	25	16,438	0.15%
2020/08/04	1	46.05	10	45.42	45.30	-9	16,386	-0.05%
2020/08/03	2	46.28	1	45.95	45.85	1	16,611	0.01%
2020/07/30	2	46.43	0	0.00	46.25	2	16,571	0.01%
2020/07/29	0	0.00	1	47.35	46.20	-1	16,763	-0.01%
2020/07/28	1	46.20	2	46.20	46.00	-1	16,880	-0.01%
2020/07/27	22	49.17	0	0.00	47.95	22	16,831	0.13%
2020/07/24	36	50.05	3	48.40	48.55	33	16,843	0.20%
2020/07/23	23	52.23	12	52.24	50.90	11	16,970	0.06%
2020/07/22	8	49.71	14	50.12	52.30	-6	16,677	-0.04%
2020/07/21	28	49.07	12	49.02	48.30	16	16,103	0.10%
2020/07/20	6	46.66	0	0.00	46.90	6	15,716	0.04%
2020/07/17	10	47.60	2	48.00	46.45	8	15,672	0.05%
2020/07/16	11	46.30	56	46.56	47.45	-45	15,488	-0.29%
2020/07/15	63	46.38	52	47.52	45.20	11	15,185	0.07%
2020/07/14	0	0.00	4	44.53	45.00	-4	14,389	-0.03%
2020/07/13	1	44.90	36	44.65	45.40	-35	14,459	-0.24%
2020/07/10	14	44.61	27	43.69	42.00	-13	14,131	-0.09%
2020/07/09	1	43.05	6	42.89	43.15	-5	13,294	-0.04%
2020/07/08	7	41.94	69	42.16	42.60	-62	12,977	-0.48%
2020/07/07	56	40.76	1	41.10	40.60	55	12,567	0.44%
2020/07/06	13	41.17	5	41.50	41.35	8	12,500	0.06%
2020/07/03	15	40.87	1	41.50	40.85	14	12,477	0.11%
2020/07/02	47	42.23	5	42.01	41.85	42	12,472	0.34%
2020/07/01	5	42.80	78	42.80	42.45	-73	12,266	-0.60%
2020/06/30	20	41.44	95	41.67	41.75	-75	12,036	-0.62%
2020/06/29	13	40.45	0	0.00	40.75	13	11,980	0.11%
2020/06/24	104	40.98	4	40.95	40.95	100	11,969	0.84%	大買/
2020/06/23	0	0.00	39	41.91	41.25	-39	11,948	-0.33%
2020/06/22	1	42.30	19	42.11	41.25	-18	11,901	-0.15%
2020/06/19	10	41.90	12	42.01	41.35	-2	11,909	-0.02%
2020/06/18	1	41.35	58	41.36	41.40	-57	11,970	-0.48%
2020/06/17	28	41.01	178	40.98	40.95	-150	12,031	-1.25%	大賣/鉅額交易
2020/06/16	2	40.25	5	40.46	40.70	-3	12,087	-0.02%
2020/06/12	5	38.88	0	0.00	39.30	5	12,463	0.04%
2020/06/11	62	40.56	18	40.09	39.75	44	12,588	0.35%
2020/06/10	42	41.46	0	0.00	41.70	42	12,541	0.33%
2020/06/09	27	41.56	4	41.83	41.00	23	12,650	0.18%
2020/06/08	22	41.42	0	0.00	40.85	22	12,472	0.18%
2020/06/05	11	40.85	0	0.00	40.90	11	12,897	0.09%
2020/06/04	28	41.14	2	41.60	40.85	26	13,067	0.20%
2020/06/03	15	42.00	2	41.83	42.10	13	13,037	0.10%
2020/06/02	10	41.66	23	41.68	41.70	-13	12,930	-0.10%
2020/06/01	3	40.15	10	39.97	40.55	-7	12,683	-0.06%
2020/05/29	1	38.70	0	0.00	39.95	1	12,475	0.01%
2020/05/28	9	38.99	7	38.69	38.60	2	12,399	0.02%
2020/05/27	3	37.85	0	0.00	37.60	3	12,113	0.02%
2020/05/26	3	38.25	5	37.96	37.90	-2	12,229	-0.02%
2020/05/25	9	36.84	8	37.17	37.55	1	12,468	0.01%
2020/05/22	2	37.55	0	0.00	37.35	2	12,402	0.02%
2020/05/21	3	39.18	4	38.16	39.50	-1	12,280	-0.01%
2020/05/20	9	37.37	2	37.35	37.80	7	12,207	0.06%
2020/05/19	3	37.18	0	0.00	37.20	3	12,193	0.02%
2020/05/18	3	37.63	2	37.10	36.95	1	12,157	0.01%
2020/05/15	6	39.20	4	39.03	38.40	2	12,003	0.02%
2020/05/14	3	40.08	1	39.60	39.15	2	11,890	0.02%
2020/05/13	0	0.00	1	40.60	40.55	-1	11,850	-0.01%
2020/05/12	1	40.35	0	0.00	40.55	1	12,061	0.01%
2020/05/11	0	0.00	3	40.77	40.85	-3	12,049	-0.02%
2020/05/08	7	40.94	0	0.00	40.70	7	11,921	0.06%
2020/05/07	0	0.00	2	41.75	41.95	-2	11,597	-0.02%
2020/05/06	2	41.98	0.9	41.50	41.50	1.1	11,546	0.01%
2020/05/05	3	42.38	17	41.98	42.00	-14	11,485	-0.12%
2020/05/04	4	41.34	28	41.72	41.80	-24	11,259	-0.21%
2020/04/30	3	40.45	2	40.68	40.80	1	11,025	0.01%
2020/04/29	1	40.40	1	40.75	40.30	0	10,904	0.00%
2020/04/28	4	40.04	16	40.05	39.75	-12	10,784	-0.11%
2020/04/27	26	38.38	12	38.60	38.65	14	10,366	0.14%
2020/04/24	0	0.00	2	37.35	37.30	-2	10,092	-0.02%
2020/04/23	0	0.00	1	36.95	36.60	-1	9,900	-0.01%
2020/04/22	1	36.65	3	36.07	36.95	-2	9,717	-0.02%
2020/04/21	15	36.05	4	36.74	35.70	11	9,526	0.12%
2020/04/20	5	37.05	6	36.44	37.50	-1	9,273	-0.01%
2020/04/17	1	35.50	10	36.30	35.25	-9	9,003	-0.10%
2020/04/16	13	35.15	36	35.19	35.10	-23	8,806	-0.26%
2020/04/15	21	33.73	7	33.47	33.75	14	8,357	0.17%
2020/04/14	2	32.55	2	32.65	32.60	0	8,259	0.00%
2020/04/09	2	32.08	10	32.60	31.75	-8	8,484	-0.09%
2020/04/08	10	32.20	0	0.00	32.50	10	8,949	0.11%
2020/04/07	7	32.91	24	33.01	32.80	-17	8,900	-0.19%
2020/04/06	13	30.73	3	30.80	31.30	10	8,739	0.11%
2020/04/01	2	30.23	10	30.10	30.25	-8	8,689	-0.09%
2020/03/31	1	30.05	2	29.95	30.15	-1	8,806	-0.01%
2020/03/30	8	29.36	7	29.74	29.95	1	8,808	0.01%
2020/03/27	9	29.51	3	29.87	29.00	6	8,801	0.07%
2020/03/26	4	29.16	3	29.85	30.10	1	8,744	0.01%
2020/03/25	12	30.01	11	29.79	29.55	1	8,716	0.01%
2020/03/24	19	29.47	26	29.67	29.10	-7	8,576	-0.08%
2020/03/23	7	28.21	8	28.46	28.55	-1	8,410	-0.01%
2020/03/20	7	28.26	14	28.30	28.40	-7	8,459	-0.08%
2020/03/19	14	26.68	5	26.93	25.85	9	8,513	0.11%
2020/03/18	14	27.83	13	27.75	27.50	1	8,237	0.01%
2020/03/17	2	28.03	1	27.20	27.00	1	8,057	0.01%
2020/03/16	5	29.85	4	30.59	28.75	1	7,850	0.01%
2020/03/13	40	29.14	4	29.18	30.20	36	7,705	0.47%
2020/03/12	10	32.80	6	33.22	32.20	4	7,463	0.05%
2020/03/11	3	35.20	8	36.11	34.50	-5	7,255	-0.07%
2020/03/10	4	34.34	11	34.80	35.15	-7	6,764	-0.10%
2020/03/09	9	33.23	0	0.00	32.45	9	6,540	0.14%
2020/03/05	1	33.65	6	34.07	34.10	-5	6,383	-0.08%
2020/03/03	0	0.00	6	33.30	33.00	-6	6,295	-0.10%
2020/03/02	7	32.44	0	0.00	32.55	7	6,250	0.11%
2020/02/27	8	34.16	2	33.00	33.00	6	6,202	0.10%
2020/02/26	7	34.26	19	35.13	34.80	-12	6,050	-0.20%
2020/02/25	3	32.80	2	33.00	33.60	1	5,733	0.02%
2020/02/24	12	32.90	0	0.00	33.00	12	5,674	0.21%
2020/02/21	8	33.91	0	0.00	33.80	8	5,650	0.14%
2020/02/18	3	34.72	0	0.00	34.80	3	5,584	0.05%
2020/02/14	18	34.89	0	0.00	34.95	18	5,613	0.32%
2020/02/13	14	35.13	3	35.95	35.00	11	5,576	0.20%
2020/02/12	2	33.40	2	33.45	33.80	0	5,354	0.00%
2020/02/11	2	33.50	0	0.00	33.55	2	5,358	0.04%
2020/02/07	0	0.00	1	33.50	33.05	-1	5,485	-0.02%
2020/02/06	10	33.85	1	33.75	34.00	9	5,502	0.16%
2020/02/04	5	33.41	4	33.44	34.00	1	5,462	0.02%
2020/02/03	0	0.00	1	32.00	32.45	-1	5,470	-0.02%
2020/01/31	6	33.98	4	33.90	34.15	2	5,387	0.04%
2020/01/30	2	36.05	2	36.00	36.00	0	5,441	0.00%
2020/01/17	10	39.80	0	0.00	39.75	10	5,642	0.18%
2020/01/16	1	40.05	0	0.00	40.00	1	5,792	0.02%
2020/01/15	0	0.00	4	39.95	40.00	-4	5,982	-0.07%
2020/01/10	2	39.33	0	0.00	39.15	2	6,470	0.03%
2020/01/09	0	0.00	5	39.83	39.40	-5	6,519	-0.08%
2020/01/07	3	39.70	1	39.45	39.65	2	6,833	0.03%
2020/01/06	2	39.98	0	0.00	39.90	2	7,035	0.03%
2020/01/03	1	41.80	32	41.96	41.25	-31	7,078	-0.44%
2020/01/02	179	42.88	5	43.41	42.75	174	7,238	2.40%	大買/鉅額交易
2019/12/31	3	41.20	3	41.75	41.65	0	7,322	0.00%
2019/12/30	1	41.05	1	41.10	41.00	0	7,451	0.00%
2019/12/27	4	41.55	0	0.00	41.35	4	7,669	0.05%
2019/12/26	3	42.38	0	0.00	42.00	3	7,832	0.04%
2019/12/23	0	0.00	2	41.25	41.25	-2	7,908	-0.03%
2019/12/20	0	0.00	1	40.95	41.15	-1	7,907	-0.01%
2019/12/19	1	40.70	0	0.00	40.80	1	7,920	0.01%
2019/12/18	0	0.00	2	40.25	40.20	-2	7,939	-0.03%
2019/12/17	2	41.75	1	41.50	40.50	1	8,126	0.01%
2019/12/16	3	40.55	0	0.00	41.00	3	8,033	0.04%
2019/12/12	0	0.00	4	40.05	39.90	-4	8,314	-0.05%
2019/12/10	1	40.35	3	40.25	40.10	-2	8,477	-0.02%
2019/12/09	0	0.00	5	40.16	40.30	-5	8,590	-0.06%
2019/12/06	0	0.00	4	39.95	39.95	-4	8,664	-0.05%
2019/12/05	0	0.00	6	39.49	39.40	-6	8,762	-0.07%
2019/12/04	2	38.90	0	0.00	39.10	2	9,005	0.02%
2019/12/02	2	38.98	0	0.00	39.00	2	9,258	0.02%
2019/11/29	7	40.37	6	40.22	39.65	1	9,350	0.01%
2019/11/28	3	39.78	2	39.80	39.65	1	9,492	0.01%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/25	2	40.15	0.5	40.05	40.05	1.5	10,174	0.02%
2019/11/22	0	0.00	1	39.85	39.70	-1	10,423	-0.01%
2019/11/21	0	0.00	1	39.70	40.05	-1	10,597	-0.01%
2019/11/15	1	41.20	1	40.45	40.95	0	12,525	0.00%
2019/11/14	1	39.90	5	40.26	40.10	-4	12,677	-0.03%
2019/11/12	0	0.00	1	40.75	41.05	-1	13,248	-0.01%
2019/11/11	4	40.70	2	40.93	40.40	2	13,830	0.01%
2019/11/08	3	41.12	11	40.80	41.55	-8	14,430	-0.06%
2019/11/07	1	40.90	1	41.10	41.05	0	14,941	0.00%
2019/11/05	0	0.00	1	42.65	42.75	-1	15,919	-0.01%
2019/11/04	1	42.00	0	0.00	41.75	1	16,127	0.01%
2019/11/01	1	41.05	0	0.00	41.55	1	16,260	0.01%
2019/10/31	4	41.91	2	41.70	41.70	2	16,596	0.01%
2019/10/30	1	42.40	0	0.00	42.55	1	17,041	0.01%
2019/10/29	2	42.38	2	42.00	41.95	0	17,608	0.00%
2019/10/28	0	0.00	3	43.30	43.10	-3	18,339	-0.02%
2019/10/25	2	44.03	5	43.57	43.35	-3	18,774	-0.02%
2019/10/24	3	43.37	20	43.88	44.10	-17	18,821	-0.09%
2019/10/23	3	43.95	6	43.78	43.00	-3	19,290	-0.02%
2019/10/22	4	43.93	6	43.83	43.70	-2	20,332	-0.01%
2019/10/21	0	0.00	1	43.15	43.15	-1	20,961	0.00%
2019/10/18	9	43.23	6	43.47	43.30	3	21,070	0.01%
2019/10/16	1	42.70	1	43.25	42.75	0	21,209	0.00%
2019/10/15	1	42.70	0	0.00	42.65	1	21,148	0.00%
2019/10/14	30	43.69	21	42.82	42.90	9	21,185	0.04%
2019/10/09	10	42.40	1	42.75	42.65	9	21,276	0.04%
2019/10/08	38	43.10	16	42.60	42.40	22	21,402	0.10%
2019/10/07	9	43.76	16	43.70	42.45	-7	21,383	-0.03%
2019/10/04	7	41.66	11	41.95	41.85	-4	20,979	-0.02%
2019/10/03	7	41.30	9	41.74	41.90	-2	21,015	-0.01%
2019/10/02	5	40.50	7	41.00	41.10	-2	21,005	-0.01%
2019/10/01	2	38.95	5	38.95	39.00	-3	21,123	-0.01%
2019/09/27	1	38.00	16	38.59	38.00	-15	21,298	-0.07%
2019/09/26	1	39.60	0	0.00	39.40	1	21,422	0.00%
2019/09/25	10	40.70	8	40.80	40.55	2	21,920	0.01%
2019/09/24	5	41.50	2	41.63	41.10	3	22,596	0.01%
2019/09/20	0	0.00	2	41.40	41.45	-2	22,956	-0.01%
2019/09/19	2	40.88	0	0.00	40.80	2	23,402	0.01%
2019/09/18	0	0.00	3	40.98	40.85	-3	23,695	-0.01%
2019/09/17	2	41.60	11	40.97	40.70	-9	23,761	-0.04%
2019/09/16	0	0.00	1	43.00	42.55	-1	23,913	0.00%
2019/09/12	17	43.21	17	42.77	42.85	0	24,520	0.00%
2019/09/09	2	42.70	4	43.21	42.65	-2	25,965	-0.01%
2019/09/06	11	43.32	16	43.05	43.25	-5	25,997	-0.02%
2019/09/05	10	42.37	16	42.40	42.30	-6	25,903	-0.02%
2019/09/03	20	41.82	3	41.67	41.30	17	26,333	0.06%
2019/09/02	5	41.58	0	0.00	42.45	5	26,674	0.02%
2019/08/30	6	42.37	3	42.55	42.20	3	26,552	0.01%
2019/08/29	14	43.03	10	43.05	43.05	4	26,357	0.02%
2019/08/28	8	43.34	5	43.04	42.90	3	26,289	0.01%
2019/08/27	10	45.01	7	44.21	43.70	3	26,151	0.01%
2019/08/26	1	43.95	23	44.10	44.00	-22	26,124	-0.08%
2019/08/23	12	44.89	32	45.26	44.90	-20	26,066	-0.08%
2019/08/22	98	45.62	50	45.58	44.85	48	25,859	0.19%
2019/08/21	20	43.27	70	43.43	44.55	-50	25,391	-0.20%
2019/08/20	39	43.42	21	43.62	42.80	18	25,310	0.07%
2019/08/19	22	43.94	23	43.55	43.55	-1	25,354	0.00%
2019/08/16	14	43.47	18	43.72	43.45	-4	25,543	-0.02%
2019/08/15	17	42.94	15	43.16	42.90	2	25,530	0.01%
2019/08/14	30	44.43	25	44.20	43.75	5	25,824	0.02%
2019/08/13	39	43.10	41	43.12	43.70	-2	25,797	-0.01%
2019/08/12	46	42.92	53	43.12	42.40	-7	25,834	-0.03%
2019/08/08	54	41.26	48	41.48	42.30	6	25,657	0.02%
2019/08/07	8	39.61	4	39.80	39.20	4	25,226	0.02%
2019/08/06	13	38.06	16	38.28	39.05	-3	25,345	-0.01%
2019/08/05	5	38.80	16	39.23	38.90	-11	25,307	-0.04%
2019/08/02	16	39.67	2	39.10	39.10	14	25,515	0.05%
2019/08/01	25	40.65	30	40.08	40.80	-5	25,667	-0.02%
2019/07/31	13	40.51	12	40.14	40.60	1	25,540	0.00%
2019/07/30	45	42.77	37	41.92	40.95	8	25,754	0.03%
2019/07/29	33	46.29	41	46.34	45.45	-8	25,319	-0.03%
2019/07/26	4	45.28	4	45.30	45.30	0	25,442	0.00%
2019/07/25	25	45.92	13	46.12	45.70	12	25,583	0.05%
2019/07/24	27	45.23	27	45.44	46.90	0	25,527	0.00%
2019/07/23	23	43.34	35	43.31	43.20	-12	24,542	-0.05%
2019/07/22	16	41.05	24	41.10	41.40	-8	23,868	-0.03%
2019/07/19	18	40.56	19	40.55	40.25	-1	23,885	0.00%
2019/07/18	11	40.33	3	40.25	39.85	8	23,960	0.03%
2019/07/17	1	40.55	1	40.80	40.80	0	24,172	0.00%
2019/07/15	16	41.51	2	41.55	41.90	14	25,003	0.06%
2019/07/12	2	41.30	2	41.30	41.00	0	25,090	0.00%
2019/07/11	8	41.32	12	41.15	41.45	-4	25,498	-0.02%
2019/07/10	29	40.57	24	40.55	40.80	5	25,661	0.02%
2019/07/09	0	0.00	2	39.78	39.90	-2	26,240	-0.01%
2019/07/08	3	39.95	2	40.25	40.20	1	26,796	0.00%
2019/07/05	14	40.99	8	40.89	40.55	6	26,878	0.02%
2019/07/04	4	41.53	7	41.24	41.15	-3	26,671	-0.01%
2019/07/03	4	42.49	4.4	42.13	41.00	-0.4	26,902	0.00%
2019/07/02	13	42.38	28	42.80	42.80	-15	26,904	-0.06%
2019/07/01	21	41.59	28	41.73	42.25	-7	26,499	-0.03%
2019/06/28	5	38.70	5	38.45	38.45	0	26,440	0.00%
2019/06/27	11	38.78	6	38.58	38.50	5	26,382	0.02%
2019/06/26	10	36.80	14	37.34	38.95	-4	26,184	-0.02%
2019/06/25	16	39.11	4	38.58	38.10	12	25,692	0.05%
2019/06/24	0	0.00	1	38.20	38.90	-1	25,466	0.00%
2019/06/21	44	38.99	40	38.27	38.00	4	25,449	0.02%
2019/06/20	35	38.51	34	38.81	39.00	1	25,223	0.00%
2019/06/19	14	37.79	27	37.81	37.90	-13	25,180	-0.05%
2019/06/18	15	35.84	12	35.75	35.35	3	24,982	0.01%
2019/06/17	6.4	35.11	6	35.31	35.60	0.4	24,647	0.00%
2019/06/14	4	36.21	7	35.46	35.10	-3	24,735	-0.01%
2019/06/13	7	35.86	16	35.50	35.95	-9	24,689	-0.04%
2019/06/12	7	35.89	14	35.77	35.55	-7	24,771	-0.03%
2019/06/11	26	36.08	12	36.40	36.15	14	24,897	0.06%
2019/06/10	51.4	35.21	68	35.39	35.90	-16.6	24,438	-0.07%
2019/06/06	6	32.52	20	32.35	32.80	-14	24,129	-0.06%
2019/06/05	20	33.03	31	32.81	32.30	-11	24,125	-0.05%
2019/06/04	22	32.79	23	32.61	32.45	-1	24,182	0.00%
2019/06/03	27	32.87	3	32.70	32.70	24	24,303	0.10%
2019/05/31	16.4	32.72	25	33.24	33.60	-8.6	24,420	-0.04%
2019/05/30	10	32.60	10	32.60	32.55	0	24,453	0.00%
2019/05/29	16	31.81	15	32.28	32.30	1	24,765	0.00%
2019/05/28	56	32.93	32	32.73	32.60	24	25,141	0.10%
2019/05/27	21	31.84	20	32.39	32.50	1	25,170	0.00%
2019/05/24	16	33.04	9	33.44	32.20	7	25,386	0.03%
2019/05/23	19	32.92	2	32.75	32.95	17	25,066	0.07%
2019/05/22	3	34.70	8	34.73	34.25	-5	24,779	-0.02%
2019/05/21	14	34.40	15	35.16	35.60	-1	24,518	0.00%
2019/05/20	34	35.23	27	35.17	34.35	7	24,024	0.03%
2019/05/17	41	38.61	34	37.84	36.00	7	23,691	0.03%
2019/05/16	28	41.27	27	41.15	39.70	1	23,149	0.00%
2019/05/15	10	42.45	3	42.10	41.95	7	22,880	0.03%
2019/05/14	5	41.04	25	39.34	42.50	-20	22,821	-0.09%
2019/05/13	15	40.50	15	40.74	40.10	0	22,711	0.00%
2019/05/10	25	40.78	3	40.80	40.80	22	22,735	0.10%
2019/05/09	13	42.05	13	40.92	40.00	0	22,433	0.00%
2019/05/08	9	43.09	13	42.50	42.65	-4	21,888	-0.02%
2019/05/07	40	44.28	21	45.08	42.85	19	21,520	0.09%
2019/05/06	11.2	44.03	14	43.37	44.40	-2.8	20,771	-0.01%
2019/05/03	5	44.21	26	44.63	44.05	-21	20,311	-0.10%
2019/05/02	17	42.34	20	42.59	42.85	-3	19,694	-0.02%
2019/04/30	15	41.41	40	42.32	42.80	-25	19,425	-0.13%
2019/04/29	6	39.92	15	39.18	40.00	-9	18,879	-0.05%
2019/04/26	19	39.99	3	40.30	39.80	16	18,621	0.09%
2019/04/25	5	40.50	8	40.49	41.20	-3	18,384	-0.02%
2019/04/24	5	40.92	14	40.85	40.70	-9	18,213	-0.05%
2019/04/23	30	40.62	49	40.15	40.30	-19	17,968	-0.11%
2019/04/22	7	41.49	2	41.85	41.75	5	17,814	0.03%
2019/04/19	61	42.60	15	43.88	42.00	46	17,647	0.26%
2019/04/18	11	43.01	14	42.91	42.80	-3	16,714	-0.02%
2019/04/17	34	43.27	29	43.74	43.25	5	16,338	0.03%
2019/04/16	18	41.63	29	41.23	41.50	-11	15,775	-0.07%
2019/04/15	34	41.58	31	42.04	42.90	3	15,316	0.02%
2019/04/12	10	39.14	14	38.63	39.15	-4	14,558	-0.03%
2019/04/11	16	37.02	22	37.12	37.00	-6	13,796	-0.04%
2019/04/10	5	36.01	0	0.00	35.80	5	13,578	0.04%
2019/04/09	19	37.15	9	37.70	36.00	10	13,459	0.07%
2019/04/08	3	37.37	3	37.00	36.70	0	13,052	0.00%
2019/04/03	0	0.00	1	36.25	35.70	-1	12,792	-0.01%
2019/04/02	15	35.96	7	37.03	35.50	8	12,819	0.06%
2019/04/01	1	35.05	6	34.63	34.95	-5	12,422	-0.04%
2019/03/29	2	34.35	0	0.00	34.20	2	12,350	0.02%
2019/03/28	1	33.85	7	33.94	34.55	-6	12,263	-0.05%
2019/03/27	1	34.60	2	34.95	34.65	-1	12,117	-0.01%
2019/03/26	1	34.80	10	34.60	34.40	-9	12,030	-0.07%
2019/03/25	5	35.50	2	35.00	35.20	3	11,929	0.03%
2019/03/22	14	36.45	3	35.62	35.20	11	11,773	0.09%
2019/03/21	14	35.16	13	34.95	36.45	1	11,187	0.01%
2019/03/20	3	32.95	5	33.22	33.15	-2	10,221	-0.02%
2019/03/19	6	32.98	1	33.15	32.60	5	10,131	0.05%
2019/03/18	10	32.45	10	32.20	32.80	0	9,959	0.00%
2019/03/15	10	32.55	18	32.00	32.00	-8	9,958	-0.08%
2019/03/14	20	33.17	1	34.40	33.35	19	9,769	0.19%
2019/03/13	0	0.00	12	32.65	32.90	-12	9,497	-0.13%
2019/03/12	10	32.65	1	32.40	32.35	9	9,430	0.10%
2019/03/11	0	0.00	2	32.50	32.75	-2	9,247	-0.02%
2019/03/08	11	32.16	10	32.35	32.40	1	9,305	0.01%
2019/03/07	2	31.70	1	31.70	31.70	1	9,212	0.01%
2019/03/06	0	0.00	1	32.75	32.55	-1	9,038	-0.01%
2019/03/05	31	33.45	58	32.79	32.50	-27	8,940	-0.30%
2019/03/04	33	34.42	26	34.34	34.60	7	8,668	0.08%
2019/02/27	1	33.15	1	33.20	33.65	0	8,208	0.00%
2019/02/26	12	32.73	2	32.98	32.65	10	7,623	0.13%
2019/02/25	10	30.55	6	31.73	32.60	4	7,160	0.06%
2019/02/22	0	0.00	11	29.49	29.65	-11	6,641	-0.17%
2019/02/20	0	0.00	1	30.30	29.85	-1	6,526	-0.02%
2019/02/18	2	29.80	7	29.94	30.35	-5	6,402	-0.08%
2019/02/15	1	29.10	7	28.97	28.95	-6	6,161	-0.10%
2019/02/14	2	28.85	6	29.00	28.70	-4	6,005	-0.07%
2019/02/13	21	28.73	2	28.95	29.10	19	5,835	0.33%
2019/02/12	1	28.15	8	27.54	27.70	-7	5,516	-0.13%
2019/02/11	0	0.00	40	26.27	26.95	-40	5,120	-0.78%
2019/01/30	7	25.37	1	25.60	25.05	6	4,825	0.12%
2019/01/29	1	24.95	0	0.00	24.95	1	4,714	0.02%
2019/01/25	12	25.27	2	25.40	25.05	10	4,631	0.22%
2019/01/22	1	25.90	0	0.00	25.20	1	4,570	0.02%
2019/01/21	10	26.05	2	25.45	26.10	8	4,428	0.18%
2019/01/18	2	25.40	0	0.00	25.45	2	4,385	0.05%
2019/01/17	0	0.00	1	25.70	25.50	-1	4,385	-0.02%
2019/01/16	13	25.60	1	25.55	25.55	12	4,362	0.28%
2019/01/15	3	25.83	1	25.60	25.70	2	4,331	0.05%
2019/01/14	1	26.80	5	26.61	26.20	-4	4,274	-0.09%
2019/01/11	0	0.00	11	25.80	26.40	-11	4,041	-0.27%
2019/01/10	0	0.00	2	25.58	25.75	-2	3,931	-0.05%
2019/01/09	11	25.41	5	25.78	25.60	6	3,900	0.15%
2019/01/08	2	25.55	1	25.60	25.75	1	3,825	0.03%
2019/01/07	2	25.20	1	25.05	25.10	1	3,713	0.03%
2019/01/04	1	24.20	0	0.00	24.20	1	3,713	0.03%
2018/12/28	0	0.00	1	25.15	25.25	-1	3,649	-0.03%
2018/12/27	3	25.22	1	25.20	24.75	2	3,635	0.06%
2018/12/26	5	24.73	0	0.00	24.65	5	3,569	0.14%
2018/12/25	2	25.65	1	26.15	25.50	1	3,481	0.03%
2018/12/24	4	26.29	31	26.03	26.30	-27	3,306	-0.82%
2018/12/22	2	24.15	3	24.57	25.15	-1	3,061	-0.03%
2018/12/21	0	0.00	2	24.35	24.10	-2	3,010	-0.07%
2018/12/20	3	24.02	5	24.15	23.45	-2	3,039	-0.07%
2018/12/19	5	24.75	0	0.00	24.25	5	3,053	0.16%
2018/12/18	0	0.00	1	24.50	24.30	-1	3,002	-0.03%
2018/12/17	7	24.89	0	0.00	24.75	7	2,934	0.24%
2018/12/14	23	25.06	2	24.93	25.10	21	2,794	0.75%
2018/12/13	1	24.20	0	0.00	24.20	1	2,719	0.04%
2018/12/10	2	24.30	3	24.47	24.55	-1	2,628	-0.04%
2018/12/07	1	23.80	1	23.55	24.40	0	2,518	0.00%
2018/12/06	3	23.60	0	0.00	23.35	3	2,449	0.12%
2018/12/05	2	23.93	0	0.00	24.50	2	2,391	0.08%
2018/12/04	1	24.65	1	24.50	24.35	0	2,368	0.00%
2018/12/03	0	0.00	1	24.95	24.90	-1	2,341	-0.04%
2018/11/28	0	0.00	2	22.30	22.50	-2	2,059	-0.10%
2018/11/26	0	0.00	2	21.60	21.50	-2	2,336	-0.09%
2018/11/23	2	21.40	0	0.00	21.25	2	2,359	0.08%
2018/11/21	2	21.60	2	21.85	21.85	0	2,486	0.00%
2018/11/20	2	22.00	0	0.00	22.00	2	2,474	0.08%
2018/11/16	1	21.50	12	21.27	21.90	-11	2,370	-0.46%
2018/11/14	2	20.80	2	21.05	20.80	0	2,256	0.00%
2018/11/13	3	20.78	3	20.75	20.80	0	2,259	0.00%
2018/11/12	2	21.10	0	0.00	21.05	2	2,297	0.09%
2018/11/09	3	21.05	0	0.00	21.20	3	2,321	0.13%
2018/11/08	1	21.30	0	0.00	21.30	1	2,341	0.04%
2018/11/07	0	0.00	7	21.31	21.40	-7	2,353	-0.30%
2018/11/06	3	21.02	0	0.00	21.00	3	2,426	0.12%
2018/11/05	3	21.17	0	0.00	21.20	3	2,519	0.12%
2018/11/02	2	21.43	2	21.70	21.40	0	2,549	0.00%
2018/11/01	2	21.43	2	21.45	21.55	0	2,552	0.00%
2018/10/31	0	0.00	2	21.00	21.20	-2	2,543	-0.08%
2018/10/30	3	20.67	4	20.71	20.60	-1	2,544	-0.04%
2018/10/29	0	0.00	2	20.20	20.45	-2	2,508	-0.08%
2018/10/26	2	20.20	0	0.00	20.25	2	2,516	0.08%
2018/10/24	0	0.00	3	21.08	21.05	-3	2,603	-0.12%
2018/10/22	2	21.35	1	21.50	21.50	1	2,681	0.04%
2018/10/19	0	0.00	7	21.05	21.20	-7	2,714	-0.26%
2018/10/18	2	22.25	0	0.00	22.10	2	2,710	0.07%
2018/10/17	8	22.34	1	22.40	22.35	7	2,703	0.26%
2018/10/15	0	0.00	1	22.35	22.00	-1	2,695	-0.04%
2018/10/12	0	0.00	2	22.15	22.45	-2	2,691	-0.07%
2018/10/11	3	23.07	0	0.00	22.95	3	2,724	0.11%
2018/10/09	9	25.56	2	25.53	25.45	7	2,708	0.26%
2018/10/08	0	0.00	2	26.08	26.15	-2	2,631	-0.08%
2018/10/05	1	26.50	2	27.00	26.50	-1	2,617	-0.04%
2018/10/04	3	27.45	0	0.00	27.25	3	2,592	0.12%
2018/10/03	3	27.60	0	0.00	27.55	3	2,591	0.12%
2018/10/02	1	27.90	0	0.00	27.95	1	2,632	0.04%
2018/10/01	0	0.00	11	27.45	28.05	-11	2,591	-0.42%
2018/09/28	10	27.00	5	27.27	27.25	5	2,561	0.20%
2018/09/27	2	26.85	0	0.00	26.75	2	2,543	0.08%
2018/09/26	0	0.00	1	28.05	27.95	-1	2,481	-0.04%
2018/09/21	2	28.10	0	0.00	28.00	2	2,424	0.08%
2018/09/20	0	0.00	40	27.74	27.75	-40	2,410	-1.66%
2018/09/19	0	0.00	2	28.00	27.75	-2	2,418	-0.08%
2018/09/18	5	27.93	0	0.00	27.75	5	2,437	0.21%
2018/09/17	0	0.00	2	28.28	28.25	-2	2,443	-0.08%
2018/09/14	1	28.20	0	0.00	28.40	1	2,452	0.04%
2018/09/13	1	27.90	0	0.00	28.20	1	2,454	0.04%
2018/09/11	0	0.00	3	27.43	27.60	-3	2,653	-0.11%
2018/09/10	3	27.18	0	0.00	27.05	3	2,687	0.11%
2018/09/06	6	28.43	0	0.00	28.25	6	2,696	0.22%
2018/09/04	0	0.00	7	28.66	28.85	-7	2,835	-0.25%
2018/09/03	0	0.00	1	29.30	28.60	-1	2,875	-0.03%
2018/08/30	0	0.00	1	28.60	28.60	-1	2,678	-0.04%
2018/08/29	1	28.60	0	0.00	28.40	1	2,701	0.04%
2018/08/20	1	27.00	0	0.00	26.90	1	3,207	0.03%
2018/08/17	1	27.55	0	0.00	27.45	1	3,245	0.03%
2018/08/16	0	0.00	1	26.50	27.10	-1	3,218	-0.03%
2018/08/14	4	27.48	0	0.00	27.55	4	3,246	0.12%
2018/08/10	1	29.15	0	0.00	29.15	1	3,206	0.03%
2018/08/09	2	28.60	0	0.00	28.80	2	3,120	0.06%
2018/08/08	3	29.10	0	0.00	29.15	3	3,105	0.10%
2018/08/06	1	28.85	0	0.00	28.95	1	3,107	0.03%
2018/08/01	3	29.53	4	29.30	29.30	-1	3,200	-0.03%
2018/07/27	5	29.15	0	0.00	29.00	5	3,150	0.16%
2018/07/26	0	0.00	2	28.50	28.80	-2	3,088	-0.06%
2018/07/25	0	0.00	1	28.15	28.00	-1	3,050	-0.03%
2018/07/18	1	28.15	0	0.00	28.25	1	3,068	0.03%
2018/07/10	2	27.80	0	0.00	27.70	2	3,014	0.07%
2018/07/04	0	0.00	1	27.60	27.60	-1	2,968	-0.03%
2018/07/03	2	27.75	0	0.00	27.60	2	2,968	0.07%
2018/06/29	1	28.65	0	0.00	28.65	1	2,968	0.03%
2018/06/27	0	0.00	2	28.80	28.65	-2	3,023	-0.07%
2018/06/26	0	0.00	25	29.30	29.00	-25	3,000	-0.83%
2018/06/25	0	0.00	1	29.55	29.50	-1	2,989	-0.03%
2018/06/20	2	30.65	0	0.00	29.60	2	2,984	0.07%
2018/06/15	0	0.00	1	30.80	30.65	-1	2,881	-0.03%
2018/06/13	0	0.00	4	30.76	30.50	-4	2,885	-0.14%
2018/06/12	22	31.15	0	0.00	31.35	22	2,876	0.76%
2018/06/08	25	31.81	2	31.90	31.65	23	2,811	0.82%
2018/06/06	0	0.00	2	31.35	31.40	-2	2,640	-0.08%
2018/06/05	0	0.00	44	31.13	31.20	-44	2,628	-1.67%
2018/06/04	43	32.06	2	31.90	31.65	41	2,549	1.61%
2018/06/01	1	30.45	3	30.33	30.30	-2	2,257	-0.09%
2018/05/31	0	0.00	1	28.90	28.85	-1	2,139	-0.05%
2018/05/29	1	28.70	0	0.00	28.75	1	2,157	0.05%
2018/05/25	3	29.72	1	29.80	29.50	2	2,242	0.09%
2018/05/23	2	28.85	0	0.00	28.85	2	2,352	0.09%
2018/05/22	3	29.10	1	28.90	29.25	2	2,352	0.09%
2018/05/21	2	28.90	0	0.00	29.15	2	2,324	0.09%
2018/05/14	1	27.65	0	0.00	27.95	1	2,503	0.04%
2018/05/10	2	28.80	0	0.00	28.50	2	2,502	0.08%
2018/05/08	0	0.00	3	28.25	28.20	-3	2,506	-0.12%
2018/04/25	0	0.00	2	26.35	26.80	-2	2,926	-0.07%
2018/04/23	2	27.35	0	0.00	27.30	2	2,950	0.07%
2018/04/19	5	28.25	0	0.00	28.00	5	3,007	0.17%
2018/04/18	3	27.90	0	0.00	27.35	3	3,051	0.10%
2018/04/12	0	0.00	3	28.65	28.60	-3	3,375	-0.09%
2018/04/09	0	0.00	5	29.05	28.85	-5	3,713	-0.13%
2018/04/03	0	0.00	5	28.95	29.00	-5	3,846	-0.13%
2018/03/30	1	30.50	0	0.00	29.90	1	4,279	0.02%
2018/03/29	0	0.00	5	29.20	29.10	-5	4,356	-0.11%
2018/03/27	0	0.00	2	29.50	29.45	-2	4,517	-0.04%
2018/03/23	3	29.20	0	0.00	29.00	3	4,671	0.06%
2018/03/15	0	0.00	6	30.76	30.80	-6	5,355	-0.11%
2018/03/13	5	30.25	2	30.05	30.20	3	5,568	0.05%
2018/03/09	2	29.80	2	30.25	29.80	0	5,995	0.00%
2018/03/08	2	29.50	2	29.85	29.70	0	6,287	0.00%
2018/03/06	3	29.80	2	30.10	29.90	1	7,139	0.01%
2018/03/02	0	0.00	1	29.70	29.70	-1	8,532	-0.01%
2018/03/01	2	29.25	3	29.75	30.05	-1	9,335	-0.01%
2018/02/26	1	29.20	0	0.00	29.25	1	10,582	0.01%
2018/02/23	0	0.00	3	29.28	29.70	-3	11,142	-0.03%
2018/02/08	0	0.00	1	27.25	27.30	-1	11,187	-0.01%
2018/02/06	3	28.57	0	0.00	27.00	3	11,193	0.03%
2018/02/05	2	29.50	2	29.75	29.85	0	11,112	0.00%
2018/02/02	2	30.35	0	0.00	30.30	2	11,130	0.02%
2018/02/01	1	30.60	0	0.00	30.55	1	11,193	0.01%
2018/01/31	2	30.00	5	30.30	30.95	-3	11,212	-0.03%
2018/01/29	5	30.95	0	0.00	30.90	5	11,289	0.04%
2018/01/26	0	0.00	1	32.00	31.60	-1	11,299	-0.01%
2018/01/25	6	31.66	0	0.00	31.00	6	11,107	0.05%
2018/01/23	0	0.00	2	30.85	30.65	-2	11,045	-0.02%
2018/01/22	0	0.00	2	30.40	30.25	-2	11,088	-0.02%
2018/01/19	2	30.15	0	0.00	30.30	2	11,475	0.02%
2018/01/17	2	30.60	0	0.00	30.60	2	11,573	0.02%
2018/01/16	0	0.00	2	31.25	30.95	-2	11,591	-0.02%
2018/01/15	0	0.00	12	31.01	31.00	-12	11,592	-0.10%
2018/01/12	0	0.00	2	30.80	30.65	-2	11,600	-0.02%
2018/01/10	6	30.67	0	0.00	30.20	6	11,766	0.05%
2018/01/08	1	31.30	10	31.35	31.00	-9	11,802	-0.08%
2018/01/05	2	32.30	0	0.00	32.30	2	11,729	0.02%
2018/01/04	1	32.15	0	0.00	32.20	1	11,692	0.01%
2018/01/03	39	32.94	2	32.80	32.55	37	11,661	0.32%
2018/01/02	12	33.50	1	32.80	33.50	11	11,490	0.10%