威盛 (2388)-凱基-汐止券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

股價
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股
639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

威盛 (2388)籌碼相關－凱基-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	2	131.75	11	132.27	131.00	-9	8,842	-0.10%
2024/04/25	9.1	129.24	3.5	130.64	129.00	5.6	8,838	0.06%
2024/04/24	1	126.00	5	126.10	130.00	-4	8,896	-0.04%
2024/04/22	4	124.25	0	0.00	121.00	4	9,123	0.04%
2024/04/19	5.5	129.23	0	0.00	128.00	5.5	9,217	0.06%
2024/04/18	2.1	140.76	11	141.09	138.50	-8.9	9,285	-0.10%
2024/04/17	1	140.00	2	141.00	141.00	-1	9,411	-0.01%
2024/04/16	0.1	138.00	1	141.00	137.00	-0.9	9,409	-0.01%
2024/04/15	19	143.55	13	144.35	139.00	6	9,595	0.06%
2024/04/12	2	131.00	15	136.20	140.00	-13	9,891	-0.13%
2024/04/11	5	127.80	0	0.00	127.50	5	9,777	0.05%
2024/04/10	0	0.00	1	131.50	131.50	-1	9,901	-0.01%
2024/04/09	0	0.00	4	129.00	131.00	-4	10,007	-0.04%
2024/04/08	4	127.75	0	0.00	127.00	4	10,190	0.04%
2024/04/02	0	0.00	4	129.88	129.50	-4	10,401	-0.04%
2024/04/01	2	131.50	4	130.38	132.00	-2	10,566	-0.02%
2024/03/29	5	126.30	8	126.50	125.50	-3	10,813	-0.03%
2024/03/28	7	127.21	0	0.00	126.00	7	10,978	0.06%
2024/03/27	5	129.20	0	0.00	127.50	5	11,173	0.04%
2024/03/26	38	136.93	11	137.45	131.50	27	11,227	0.24%
2024/03/25	0	0.00	4	134.50	134.50	-4	10,741	-0.04%
2024/03/22	1	121.50	2	121.50	122.50	-1	10,943	-0.01%
2024/03/21	2	121.00	1	121.50	121.50	1	11,314	0.01%
2024/03/20	2	118.75	5	119.70	120.00	-3	12,008	-0.02%
2024/03/18	1	120.00	2	121.00	122.00	-1	12,316	-0.01%
2024/03/15	2	121.25	3	122.17	121.00	-1	12,709	-0.01%
2024/03/14	1.1	123.81	1	122.50	122.50	0.1	13,710	0.00%
2024/03/13	3	127.82	1	123.00	123.00	2	14,188	0.01%
2024/03/12	1	130.00	0	0.00	129.00	1	14,705	0.01%
2024/03/11	2	129.50	1	131.50	129.00	1	14,997	0.01%
2024/03/08	8	132.63	6	136.92	131.00	2	15,156	0.01%
2024/03/07	5	137.90	10.2	138.25	137.50	-5.2	15,459	-0.03%
2024/03/06	1	128.50	1	129.00	128.50	0	15,394	0.00%
2024/03/04	4	132.38	4	132.25	131.50	0	16,131	0.00%
2024/03/01	2	133.25	7	131.07	131.00	-5	16,757	-0.03%
2024/02/29	10	131.00	0	0.00	132.00	10	16,958	0.06%
2024/02/27	2	130.75	4	134.50	130.00	-2	17,108	-0.01%
2024/02/26	4	133.38	0	0.00	132.50	4	17,706	0.02%
2024/02/23	1	136.00	4	135.25	134.00	-3	18,732	-0.02%
2024/02/22	2.3	133.90	0	0.00	132.50	2.3	19,143	0.01%
2024/02/21	1	138.00	4	137.75	136.50	-3	19,465	-0.02%
2024/02/20	3	137.17	1	136.50	136.50	2	20,833	0.01%
2024/02/19	6	138.08	0	0.00	137.00	6	21,480	0.03%
2024/02/16	13	141.04	17	140.97	141.00	-4	22,655	-0.02%
2024/02/15	6	137.25	2	139.00	136.00	4	23,835	0.02%
2024/02/05	9	138.67	2	139.00	137.00	7	23,844	0.03%
2024/02/02	6	142.00	9	143.78	143.00	-3	24,008	-0.01%
2024/02/01	0	139.00	0	0.00	137.00	0	24,146	0.00%
2024/01/31	1	138.52	1	139.50	138.50	0	24,912	0.00%
2024/01/30	3	138.83	3	139.00	138.50	0	25,466	0.00%
2024/01/29	11	140.59	25	140.30	141.50	-14	27,200	-0.05%
2024/01/26	2.2	140.23	2	139.00	140.00	0.2	28,504	0.00%
2024/01/25	3	143.33	2	143.75	142.50	1	29,219	0.00%
2024/01/24	4	145.75	1	148.00	143.50	3	29,380	0.01%
2024/01/23	1	148.00	0	0.00	146.50	1	29,733	0.00%
2024/01/22	1	148.50	6	149.17	148.00	-5	30,158	-0.02%
2024/01/19	1	146.50	3	145.50	145.00	-2	30,462	-0.01%
2024/01/18	2	141.50	2	140.75	143.00	0	30,718	0.00%
2024/01/17	22	145.98	15	146.24	143.50	7	31,186	0.02%
2024/01/16	6.2	147.94	4	149.50	147.50	2.2	31,268	0.01%
2024/01/15	1	149.50	12	149.42	149.50	-11	31,362	-0.04%
2024/01/12	4	145.13	2	148.25	145.50	2	31,612	0.01%
2024/01/11	17	149.74	14	148.71	150.00	3	31,796	0.01%
2024/01/10	5	148.70	5	149.20	152.50	0	33,245	0.00%
2024/01/09	5.1	148.93	4	150.38	149.00	1.1	33,456	0.00%
2024/01/08	46	156.43	36	158.92	149.00	10	33,451	0.03%
2024/01/05	6.1	157.51	10	158.20	160.00	-4	33,127	-0.01%
2024/01/04	14	157.43	15	157.10	157.00	-1	33,237	0.00%
2024/01/03	0	0.00	1	156.50	156.50	-1	33,381	0.00%
2024/01/02	13	154.96	11	156.14	157.00	2	33,333	0.01%
2023/12/29	0	0.00	1	155.00	156.50	-1	33,292	0.00%
2023/12/28	1	154.50	1	154.00	154.00	0	33,365	0.00%
2023/12/27	7	154.57	3	156.17	153.00	4	33,848	0.01%
2023/12/26	7	158.21	5	158.30	157.00	2	34,020	0.01%
2023/12/25	5	156.20	19	156.24	156.50	-14	33,926	-0.04%
2023/12/22	22.4	155.75	12	155.46	155.50	10.4	33,954	0.03%
2023/12/21	4	152.25	2	151.00	151.50	2	33,980	0.01%
2023/12/20	2	151.50	2	153.00	151.50	0	34,141	0.00%
2023/12/19	5	151.40	2	153.25	152.00	3	34,211	0.01%
2023/12/18	3.3	152.77	2	151.75	152.50	1.3	34,286	0.00%
2023/12/15	27.4	159.87	19	158.29	156.00	8.4	34,194	0.02%
2023/12/14	4.1	164.14	19	163.37	165.00	-15	33,968	-0.04%
2023/12/13	6	162.33	4	162.75	161.00	2	34,449	0.01%
2023/12/12	12.3	163.58	2	164.25	163.50	10.3	35,051	0.03%
2023/12/11	45.1	165.33	33	164.97	161.50	12.1	34,894	0.03%
2023/12/08	5	171.00	10	171.60	174.00	-5	33,960	-0.01%
2023/12/07	18	165.11	15.1	163.41	166.00	3	33,596	0.01%
2023/12/06	5	170.80	8	173.06	170.50	-3	33,297	-0.01%
2023/12/05	3	170.00	1	170.50	169.50	2	33,200	0.01%
2023/12/04	22	174.80	20	175.38	173.00	2	33,133	0.01%
2023/12/01	11.1	176.18	15	176.33	176.50	-3.9	32,795	-0.01%
2023/11/30	24	172.85	26	173.75	172.50	-2	32,648	-0.01%
2023/11/29	9	169.22	8	168.88	170.50	1	32,301	0.00%
2023/11/28	21	167.74	25	167.60	168.00	-4	32,070	-0.01%
2023/11/27	2	160.00	2	165.50	160.00	0	31,641	0.00%
2023/11/24	2.1	164.50	1	165.50	165.00	1.1	31,699	0.00%
2023/11/23	26	167.04	21	164.26	163.50	5	31,774	0.02%
2023/11/22	59	171.25	56.1	170.83	170.50	2.9	31,908	0.01%
2023/11/21	36.1	166.71	16	164.41	168.50	20.1	31,430	0.06%
2023/11/20	8.1	164.07	7	164.14	166.00	1.1	31,221	0.00%
2023/11/17	25	162.02	24	160.82	164.00	1	30,986	0.00%
2023/11/16	7	158.29	6	158.33	160.00	1	29,688	0.00%
2023/11/15	31	155.32	49.1	155.51	158.50	-18.1	29,107	-0.06%
2023/11/14	13.1	146.69	18.1	145.36	149.50	-5	28,172	-0.02%
2023/11/13	4	138.50	27.2	138.50	138.50	-23.2	27,196	-0.09%
2023/11/10	5	129.10	4	127.88	126.00	1	27,211	0.00%
2023/11/09	11.2	129.37	1	129.00	129.00	10.2	27,142	0.04%
2023/11/08	26	129.94	14.2	132.37	129.00	11.9	27,019	0.04%
2023/11/07	18.3	133.39	5	134.00	133.50	13.3	26,701	0.05%
2023/11/06	30.1	139.74	27	140.56	135.00	3.1	26,450	0.01%
2023/11/03	20	139.00	30	143.07	145.00	-10	25,118	-0.04%
2023/11/02	26	127.50	38	125.45	132.00	-12	24,186	-0.05%
2023/11/01	1	119.50	2	123.00	120.00	-1	23,920	0.00%
2023/10/31	26	119.23	21	123.69	119.00	5	23,942	0.02%
2023/10/30	8	123.19	13	123.46	123.00	-5	23,924	-0.02%
2023/10/27	7	117.71	15	121.20	117.00	-8	23,866	-0.03%
2023/10/26	25	119.52	19	121.05	119.00	6	23,523	0.03%
2023/10/25	19	126.24	13.1	123.46	124.00	5.9	23,188	0.03%
2023/10/24	9	115.45	8	115.88	117.50	1	22,575	0.00%
2023/10/23	2	115.00	1	115.50	114.50	1	22,310	0.00%
2023/10/20	5	119.69	10	115.20	116.50	-5	22,156	-0.02%
2023/10/19	6.1	122.67	1	122.50	122.50	5.1	21,788	0.02%
2023/10/18	36	128.96	24	129.71	121.50	12	21,471	0.06%
2023/10/17	6	131.42	7	128.74	134.50	-1	19,814	-0.01%
2023/10/16	4	122.75	4	122.75	122.50	0	19,488	0.00%
2023/10/13	4	120.25	8.1	120.69	122.00	-4.1	19,195	-0.02%
2023/10/12	2	116.75	3	116.83	118.50	-1	19,873	-0.01%
2023/10/11	23	109.50	4	116.50	108.00	19	20,327	0.09%
2023/10/06	1	116.00	0	0.00	116.00	1	20,959	0.00%
2023/10/05	4	117.00	13	118.46	117.00	-9	21,594	-0.04%
2023/10/04	3	117.84	2	118.00	118.50	1	22,450	0.00%
2023/10/03	9	119.61	6	125.06	118.00	3	22,460	0.01%
2023/10/02	22	124.00	25.1	123.73	123.00	-3.1	22,027	-0.01%
2023/09/28	4	118.50	4	121.50	118.50	0	22,128	0.00%
2023/09/27	2.1	117.74	5	119.10	121.50	-2.9	21,906	-0.01%
2023/09/26	2	118.25	0	0.00	117.00	2	21,747	0.01%
2023/09/25	5.1	122.01	6	122.17	122.00	-1	21,526	0.00%
2023/09/22	0.1	118.00	5	118.70	120.00	-5	21,249	-0.02%
2023/09/21	3	113.33	3	115.17	119.00	0	21,117	0.00%
2023/09/20	2	115.00	6	115.42	115.50	-4	20,877	-0.02%
2023/09/19	13	119.69	12	121.75	118.00	1	20,651	0.00%
2023/09/18	31	121.60	31	119.98	122.50	0	20,183	0.00%
2023/09/15	32	119.70	40	118.44	120.00	-8	19,566	-0.04%
2023/09/14	22.1	107.93	34	108.79	111.00	-12	18,784	-0.06%
2023/09/13	4	100.00	1	100.50	101.00	3	18,675	0.02%
2023/09/12	3	102.67	0	0.00	103.00	3	18,860	0.02%
2023/09/11	10	109.40	0.1	106.00	105.50	10	18,751	0.05%
2023/09/08	3.1	114.73	3	116.00	116.50	0.1	18,518	0.00%
2023/09/07	3	117.50	2	118.50	115.00	1	18,412	0.01%
2023/09/06	3	116.67	1	116.50	116.50	2	18,611	0.01%
2023/09/05	1	114.00	1	118.00	118.00	0	18,805	0.00%
2023/09/04	2	113.25	8	114.75	116.00	-6	18,827	-0.03%
2023/08/31	2	114.50	3	116.00	115.00	-1	19,335	-0.01%
2023/08/30	11.1	112.47	20.1	113.01	114.50	-9	19,752	-0.05%
2023/08/29	0.1	109.00	0	0.00	109.00	0.1	19,823	0.00%
2023/08/28	29	113.61	12	115.71	108.50	17	19,677	0.09%
2023/08/25	13.1	120.34	13	120.35	120.50	0.1	18,965	0.00%
2023/08/24	9	116.17	1	119.95	113.50	8	18,625	0.04%
2023/08/23	5	115.90	11	115.32	115.00	-6	18,734	-0.03%
2023/08/22	1.1	110.55	2	112.50	110.00	-1	18,597	-0.01%
2023/08/21	0	0.00	2	109.00	108.50	-2	18,705	-0.01%
2023/08/18	16	112.69	2	107.00	108.00	14	18,625	0.08%
2023/08/17	2	117.75	1.3	115.64	116.00	0.8	18,354	0.00%
2023/08/16	0.1	112.50	1	113.00	113.50	-0.9	18,081	0.00%
2023/08/15	6	110.92	5	114.20	110.00	1	17,939	0.01%
2023/08/14	10	110.00	1	109.00	109.00	9	17,783	0.05%
2023/08/11	7	108.86	4	107.75	110.00	3	17,660	0.02%
2023/08/10	2	107.50	2	108.75	109.50	0	17,245	0.00%
2023/08/09	1	103.50	2	110.75	109.50	-1	16,904	-0.01%
2023/08/08	1.1	106.14	0	0.00	105.50	1.1	16,460	0.01%
2023/08/07	14	117.61	13	119.50	117.00	1	16,266	0.01%
2023/08/04	1	109.50	1.1	110.00	109.50	-0.1	15,730	0.00%
2023/08/02	3	120.83	2	116.25	113.50	1	15,495	0.01%
2023/08/01	6.1	124.98	27	129.31	121.50	-20.9	15,096	-0.14%
2023/07/28	2	141.75	2	146.00	147.50	0	14,586	0.00%
2023/07/27	3	146.17	0	0.00	144.00	3	14,565	0.02%
2023/07/25	3	146.17	1	148.50	142.50	2	14,521	0.01%
2023/07/24	3	146.17	0	0.00	151.00	3	14,518	0.02%
2023/07/21	4	136.75	5	146.00	148.50	-1	14,490	-0.01%
2023/07/20	16	133.69	2	135.00	135.00	14	14,460	0.10%
2023/07/18	0	0.00	3	122.83	125.00	-3	14,485	-0.02%
2023/07/17	3	127.83	5	127.50	130.00	-2	14,425	-0.01%
2023/07/14	9	123.78	4.7	124.13	127.00	4.3	13,341	0.03%
2023/07/13	1	115.00	6	114.83	115.50	-5	12,613	-0.04%
2023/07/12	4	99.63	8	104.25	105.00	-4	11,715	-0.03%
2023/07/11	2	92.30	12	94.83	95.50	-10	11,020	-0.09%
2023/07/10	0	0.00	1	85.50	86.90	-1	10,104	-0.01%
2023/07/07	8	83.39	11	83.40	84.20	-3	9,931	-0.03%
2023/07/06	15	84.40	14	83.68	83.80	1	9,928	0.01%
2023/07/04	0	0.00	1	82.50	81.60	-1	9,601	-0.01%
2023/07/03	0	0.00	1	82.80	81.60	-1	9,611	-0.01%
2023/06/30	1	80.60	0	0.00	81.00	1	9,650	0.01%
2023/06/29	1	80.00	0	0.00	80.10	1	9,705	0.01%
2023/06/28	0.1	79.60	0	0.00	80.00	0.1	9,781	0.00%
2023/06/27	1	76.60	0	0.00	76.70	1	10,125	0.01%
2023/06/21	3	80.37	0	0.00	79.80	3	10,768	0.03%
2023/06/20	2	80.95	1	80.50	80.50	1	10,821	0.01%
2023/06/19	1	82.00	1	81.60	81.60	0	11,007	0.00%
2023/06/16	0	0.00	1	84.90	84.60	-1	11,359	-0.01%
2023/06/15	1	81.50	1	82.30	81.90	0	11,440	0.00%
2023/06/14	1	83.90	0	0.00	82.00	1	11,769	0.01%
2023/06/13	2	84.75	6	85.13	84.20	-4	12,105	-0.03%
2023/06/12	6	83.68	1.1	84.63	83.90	4.9	12,564	0.04%
2023/06/09	5	88.62	4	87.35	87.90	1	12,720	0.01%
2023/06/08	10	85.62	9	87.26	84.80	1	13,013	0.01%
2023/06/07	9	88.22	7	89.36	87.90	2	13,809	0.01%
2023/06/06	36	87.64	35	86.45	87.50	1	14,003	0.01%
2023/06/05	28	88.26	53	88.03	88.20	-25	13,742	-0.18%
2023/06/02	22	86.35	28	85.51	84.30	-6	13,298	-0.05%
2023/06/01	1	80.70	2	81.95	83.10	-1	13,393	-0.01%
2023/05/31	0.1	81.00	0	0.00	80.80	0.1	13,848	0.00%
2023/05/30	2	82.05	2	81.85	80.60	0	14,101	0.00%
2023/05/29	0.1	83.40	3.3	79.74	83.10	-3.2	14,588	-0.02%
2023/05/26	5	77.64	4	75.95	76.00	1	15,577	0.01%
2023/05/25	0	0.00	11	77.43	77.30	-11	16,162	-0.07%
2023/05/23	0	77.40	2	77.25	77.10	-2	17,055	-0.01%
2023/05/22	1	75.90	6	76.50	77.10	-5	17,148	-0.03%
2023/05/19	14	75.26	4	75.50	74.90	10	17,153	0.06%
2023/05/18	1	76.80	10	77.50	76.20	-9	17,170	-0.05%
2023/05/17	4	75.83	3	76.00	76.00	1	17,186	0.01%
2023/05/16	0	0.00	6	75.22	75.60	-6	17,215	-0.03%
2023/05/15	7	73.03	9	73.13	73.20	-2	17,302	-0.01%
2023/05/12	4	71.35	17	71.51	73.50	-13	17,428	-0.07%
2023/05/11	28	74.71	22	73.14	71.70	6	17,946	0.03%
2023/05/10	4	73.03	15	72.85	73.60	-11	17,858	-0.06%
2023/05/09	2	74.60	4	75.50	73.00	-2	17,911	-0.01%
2023/05/08	22	75.24	2	74.60	74.80	20	18,028	0.11%
2023/05/05	6	74.40	2	74.60	74.80	4	18,545	0.02%
2023/05/04	2.1	74.02	0	0.00	74.00	2.1	19,184	0.01%
2023/05/02	0.1	75.00	0	0.00	75.40	0.1	19,298	0.00%
2023/04/28	10	74.50	0	0.00	74.00	10	19,342	0.05%
2023/04/25	6	74.87	0	0.00	73.50	6	19,280	0.03%
2023/04/24	1	77.10	1	77.30	77.20	0	19,278	0.00%
2023/04/21	2	76.85	1	77.70	76.70	1	19,280	0.01%
2023/04/20	1	78.30	4	78.40	77.80	-3	19,231	-0.02%
2023/04/19	6	80.23	9	80.10	79.40	-3	19,261	-0.02%
2023/04/18	1.1	81.11	0	0.00	80.50	1.1	19,227	0.01%
2023/04/17	8	82.47	1	82.80	82.10	7	19,301	0.04%
2023/04/14	0	0.00	3	83.10	82.20	-3	19,408	-0.02%
2023/04/13	4	83.43	3	82.33	82.20	1	19,515	0.01%
2023/04/12	1	85.70	0	0.00	85.50	1	19,547	0.01%
2023/04/11	3	86.80	9	88.09	85.60	-6	19,588	-0.03%
2023/04/10	1	86.10	12.1	86.61	87.40	-11.1	19,543	-0.06%
2023/04/07	4	85.53	1	85.40	85.40	3	19,545	0.02%
2023/04/06	2	84.90	0	0.00	85.50	2	19,545	0.01%
2023/03/31	4	85.08	2	85.35	86.00	2	19,512	0.01%
2023/03/30	13	84.37	9	84.40	84.80	4	19,493	0.02%
2023/03/29	8	84.00	2	82.80	83.30	6	19,515	0.03%
2023/03/28	9	85.88	21.1	87.61	84.10	-12.1	19,537	-0.06%
2023/03/27	26	89.90	10	90.33	89.70	16	19,220	0.08%
2023/03/24	21	90.94	17	91.45	89.60	4	19,247	0.02%
2023/03/23	3	89.53	2	89.15	89.50	1	18,799	0.01%
2023/03/22	5.1	89.72	5	89.70	89.50	0.1	18,928	0.00%
2023/03/21	32	89.61	31	91.92	89.10	1	19,292	0.01%
2023/03/20	8.1	91.30	5	90.60	91.80	3.1	19,422	0.02%
2023/03/17	26	89.78	37	89.43	89.80	-11	19,692	-0.06%
2023/03/16	6	87.17	5	88.80	88.60	1	19,658	0.01%
2023/03/15	17	90.91	4	90.85	89.60	13	19,380	0.07%
2023/03/14	9	89.34	9	90.70	88.00	0	19,026	0.00%
2023/03/13	27	91.84	27	93.50	92.90	0	18,928	0.00%
2023/03/10	57	94.68	62.2	93.77	94.80	-5.2	18,556	-0.03%
2023/03/09	8	95.33	17	92.53	96.00	-9	18,325	-0.05%
2023/03/08	8	88.06	1	87.50	87.30	7	18,601	0.04%
2023/03/07	3	87.77	4	87.78	87.60	-1	18,539	-0.01%
2023/03/06	18	88.86	20	89.10	89.50	-2	18,424	-0.01%
2023/03/03	1	84.80	0	0.00	85.00	1	18,250	0.01%
2023/03/02	13.1	88.38	11	89.59	87.90	2.1	17,890	0.01%
2023/03/01	23	89.29	24	89.55	89.70	-1	17,649	-0.01%
2023/02/24	50.2	88.95	68.4	87.87	90.80	-18.3	17,103	-0.11%
2023/02/23	7	79.91	15.2	82.03	83.80	-8.2	15,978	-0.05%
2023/02/22	2.2	77.39	0	0.00	76.20	2.2	15,663	0.01%
2023/02/21	10	79.08	19.2	78.21	80.30	-9.2	15,878	-0.06%
2023/02/20	3	74.83	3	75.53	75.50	0	15,458	0.00%
2023/02/17	0.1	74.10	0	0.00	73.90	0.1	15,640	0.00%
2023/02/16	0	0.00	1	73.60	74.20	-1	15,811	-0.01%
2023/02/15	2	72.50	0	0.00	72.60	2	16,237	0.01%
2023/02/14	13	73.70	13	74.60	73.70	0	16,523	0.00%
2023/02/13	11	75.53	13	74.77	74.60	-2	17,127	-0.01%
2023/02/10	12	73.45	13	75.36	73.40	-1	17,636	-0.01%
2023/02/09	59.1	75.40	54	76.17	75.30	5.1	18,042	0.03%
2023/02/08	1	73.80	7	74.24	74.50	-6	18,685	-0.03%
2023/02/06	4	72.30	2	72.90	72.60	2	19,424	0.01%
2023/02/03	7	73.76	4	74.33	72.20	3	19,497	0.02%
2023/02/02	19	76.62	12	76.38	77.00	7	19,396	0.04%
2023/02/01	1	69.60	2	70.15	70.20	-1	19,012	-0.01%
2023/01/31	2	68.80	0	0.00	69.50	2	19,298	0.01%
2023/01/30	1	67.10	0	0.00	68.40	1	19,549	0.01%
2023/01/17	0	0.00	2	66.60	66.60	-2	19,758	-0.01%
2023/01/16	2	66.80	1	66.70	67.00	1	19,981	0.01%
2023/01/13	2	68.30	0	0.00	67.00	2	20,236	0.01%
2023/01/12	0	0.00	1	68.80	68.10	-1	20,539	0.00%
2023/01/10	3	70.90	0	0.00	70.30	3	21,199	0.01%
2023/01/09	1	70.70	0	0.00	70.70	1	21,555	0.00%
2023/01/06	13	69.70	14	69.32	69.70	-1	22,169	0.00%
2023/01/05	1	70.10	0	0.00	68.80	1	22,827	0.00%
2023/01/04	15	69.33	15	69.17	69.30	0	23,375	0.00%
2023/01/03	0	0.00	13.3	67.09	69.10	-13.3	23,527	-0.06%
2022/12/30	2	68.40	5	69.54	67.30	-3	23,873	-0.01%
2022/12/29	0.1	67.20	0	0.00	67.40	0.1	24,176	0.00%
2022/12/28	7.2	68.99	1	68.90	67.90	6.2	25,018	0.02%
2022/12/27	4	70.70	6	71.32	70.90	-2	25,275	-0.01%
2022/12/26	1	69.60	4	70.10	70.00	-3	25,716	-0.01%
2022/12/23	1	69.70	1	68.80	69.30	0	26,211	0.00%
2022/12/22	0	0.00	7	70.79	69.40	-7	26,626	-0.03%
2022/12/21	10	68.84	6	69.38	69.60	4	27,218	0.01%
2022/12/20	4	71.15	3	71.20	69.80	1	27,653	0.00%
2022/12/19	16.4	71.41	13	73.20	71.20	3.4	27,981	0.01%
2022/12/16	5.6	73.37	2	74.00	73.10	3.6	28,384	0.01%
2022/12/15	19	73.87	13	74.80	73.80	6	28,853	0.02%
2022/12/14	21	74.61	23	75.26	74.50	-2	28,913	-0.01%
2022/12/13	18	76.07	25	76.25	75.00	-7	28,958	-0.02%
2022/12/12	97	75.25	85	74.77	73.60	12	28,681	0.04%
2022/12/09	21	76.44	28	76.14	76.80	-7	28,540	-0.02%
2022/12/08	12	72.15	15	74.47	74.70	-3	28,608	-0.01%
2022/12/07	1	70.70	2	70.80	70.20	-1	29,142	0.00%
2022/12/06	7	73.60	7	73.07	71.70	0	30,033	0.00%
2022/12/05	58	73.85	63	75.27	73.60	-5	30,158	-0.02%
2022/12/02	13	74.32	24	74.76	75.00	-11	29,998	-0.04%
2022/12/01	81	75.00	79	75.71	74.40	2	30,046	0.01%
2022/11/30	19	71.17	31	72.56	74.00	-12	29,730	-0.04%
2022/11/29	7	67.34	2	66.55	68.30	5	29,546	0.02%
2022/11/28	5	68.68	0	0.00	68.20	5	30,800	0.02%
2022/11/25	29	69.34	22	71.00	68.60	7	32,655	0.02%
2022/11/24	1	72.50	0	0.00	71.90	1	33,411	0.00%
2022/11/23	13	70.90	13	71.50	70.90	0	33,963	0.00%
2022/11/22	32	71.28	23	71.11	70.80	9	34,410	0.03%
2022/11/21	7	73.44	0	0.00	70.80	7	34,985	0.02%
2022/11/18	20	72.37	14	74.36	72.40	6	34,973	0.02%
2022/11/17	13	74.22	23	72.96	74.30	-10	34,894	-0.03%
2022/11/16	22	71.26	36	71.21	71.50	-14	34,705	-0.04%
2022/11/15	18	69.86	22	69.40	70.30	-4	34,609	-0.01%
2022/11/14	11	68.62	7	68.47	68.50	4	34,814	0.01%
2022/11/11	27	67.91	15.2	71.36	67.40	11.8	34,912	0.03%
2022/11/10	8.2	68.96	7	70.29	68.90	1.2	34,807	0.00%
2022/11/09	20	70.35	25	71.87	69.70	-5	34,981	-0.01%
2022/11/08	29	71.90	18	72.43	70.90	11	34,871	0.03%
2022/11/07	12	70.19	12	70.77	70.10	0	34,274	0.00%
2022/11/04	54	70.63	60	69.52	70.30	-6	33,789	-0.02%
2022/11/03	20	66.03	33	66.58	70.60	-13	32,646	-0.04%
2022/11/02	18	64.31	21	64.50	64.20	-3	32,059	-0.01%
2022/11/01	14	64.05	1	64.50	64.50	13	31,810	0.04%
2022/10/31	19	64.34	18	64.13	64.10	1	31,629	0.00%
2022/10/28	3	60.07	1	60.40	60.20	2	31,345	0.01%
2022/10/27	5	60.74	4	62.30	62.90	1	31,169	0.00%
2022/10/26	1	59.90	3	60.03	59.70	-2	30,884	-0.01%
2022/10/25	8	60.96	7	63.00	60.90	1	30,630	0.00%
2022/10/24	1	63.80	0	0.00	62.60	1	30,509	0.00%
2022/10/21	0	0.00	1	61.70	61.70	-1	30,355	0.00%
2022/10/19	0	0.00	1	66.60	64.00	-1	32,142	0.00%
2022/10/18	13	65.20	14	66.74	65.00	-1	33,150	0.00%
2022/10/17	16	62.49	18	63.93	66.00	-2	33,887	-0.01%
2022/10/14	14	64.56	7	64.31	64.00	7	34,011	0.02%
2022/10/13	10	61.56	12	65.31	60.00	-2	33,615	-0.01%
2022/10/12	15	65.73	0	0.00	64.70	15	33,001	0.05%
2022/10/11	2	71.80	0	0.00	71.80	2	32,494	0.01%
2022/10/07	5	78.98	9	78.94	79.70	-4	32,278	-0.01%
2022/10/06	14	78.67	12	78.99	78.50	2	31,956	0.01%
2022/10/05	14	79.49	10.2	79.47	78.70	3.8	31,799	0.01%
2022/10/03	9	76.83	9	75.91	75.30	0	30,944	0.00%
2022/09/30	3	76.43	6	77.05	79.00	-3	30,855	-0.01%
2022/09/29	3	77.50	3	76.40	76.10	0	31,036	0.00%
2022/09/28	7	77.41	6	76.10	74.40	1	31,298	0.00%
2022/09/27	5	80.70	6	80.27	82.20	-1	31,239	0.00%
2022/09/26	25.1	81.01	23	84.48	79.80	2.1	30,961	0.01%
2022/09/23	3	89.57	2	89.00	88.60	1	30,712	0.00%
2022/09/22	9.1	90.75	12	91.48	91.40	-2.9	30,353	-0.01%
2022/09/21	0	88.00	2	88.15	88.50	-2	29,891	-0.01%
2022/09/20	7	88.34	6	87.70	88.30	1	30,285	0.00%
2022/09/19	1	87.70	0	0.00	86.50	1	30,186	0.00%
2022/09/16	4	88.28	0	0.00	88.70	4	29,989	0.01%
2022/09/15	16	90.56	15	90.69	88.50	1	29,667	0.00%
2022/09/14	8	90.53	14	90.65	92.40	-6	29,378	-0.02%
2022/09/13	3	89.03	1	87.50	89.00	2	28,505	0.01%
2022/09/12	5	87.00	7	85.20	87.40	-2	27,457	-0.01%
2022/09/08	5	79.50	9	79.39	79.50	-4	27,151	-0.01%
2022/09/07	2	79.25	0	0.00	78.50	2	26,915	0.01%
2022/09/06	10	81.71	3	81.80	80.40	7	26,530	0.03%
2022/09/05	20	85.59	0	0.00	83.10	20	25,997	0.08%
2022/09/02	7	89.47	8	90.44	86.50	-1	25,440	0.00%
2022/09/01	24	88.85	20	88.63	88.60	4	23,993	0.02%
2022/08/31	12	87.94	21	87.07	90.50	-9	22,015	-0.04%
2022/08/30	8	82.03	6	81.20	82.30	2	20,950	0.01%
2022/08/29	5	78.94	2	78.25	80.00	3	20,170	0.01%
2022/08/26	3	79.30	9	81.83	83.30	-6	19,583	-0.03%
2022/08/25	10.4	74.79	8.1	73.15	75.80	2.3	18,831	0.01%
2022/08/24	10	73.40	10	72.80	72.80	0	18,556	0.00%
2022/08/23	3	73.03	6	73.40	71.70	-3	18,269	-0.02%
2022/08/22	3	76.37	7	75.13	74.30	-4	17,888	-0.02%
2022/08/19	17	78.96	7	78.34	79.60	10	17,592	0.06%
2022/08/16	6	82.30	0	0.00	77.80	6	16,306	0.04%
2022/08/10	0	0.00	1	80.00	80.80	-1	14,949	-0.01%
2022/08/08	1	75.30	0	0.00	75.00	1	14,806	0.01%
2022/08/05	0	0.00	1	72.30	73.00	-1	14,739	-0.01%
2022/08/04	1	68.50	0	0.00	70.00	1	14,690	0.01%
2022/08/02	0	0.00	10	75.50	75.40	-10	14,465	-0.07%
2022/07/28	1	73.50	0	0.00	71.00	1	14,173	0.01%
2022/07/27	8	71.84	12	72.08	73.00	-4	14,073	-0.03%
2022/07/26	9	72.97	6	72.38	73.30	3	13,268	0.02%
2022/07/25	11	68.44	16.1	68.90	72.80	-5.1	11,679	-0.04%
2022/07/22	2	64.70	10	66.03	66.20	-8	10,286	-0.08%
2022/07/21	1	58.20	8	59.91	60.30	-7	9,123	-0.08%
2022/07/20	0	0.00	8	54.21	54.90	-8	8,565	-0.09%
2022/07/19	1	51.20	0	0.00	50.90	1	8,248	0.01%
2022/07/18	5	53.70	1	53.60	52.50	4	8,159	0.05%
2022/07/15	0	0.00	21	52.26	51.60	-21	7,962	-0.26%
2022/07/14	30	51.41	8	52.04	51.70	22	7,883	0.28%
2022/07/12	2	51.30	3	51.30	49.95	-1	7,391	-0.01%
2022/07/11	7	53.46	6	54.57	53.20	1	7,151	0.01%
2022/07/08	15	57.30	13	56.05	54.90	2	6,933	0.03%
2022/07/07	6	56.37	7	58.60	57.60	-1	6,461	-0.02%
2022/07/06	1	56.30	4	55.35	55.00	-3	5,711	-0.05%
2022/07/05	33	55.94	45	55.48	57.20	-12	4,986	-0.24%
2022/07/04	33	49.73	31	48.66	52.00	2	4,338	0.05%
2022/07/01	3	49.40	5	49.72	47.85	-2	4,044	-0.05%
2022/06/29	1	50.00	1	52.50	49.95	0	3,555	0.00%
2022/06/28	4	55.63	4	54.55	55.40	0	3,309	0.00%
2022/06/27	2	53.00	4	54.40	54.60	-2	2,744	-0.07%
2022/06/24	4	47.76	4	48.21	49.70	0	2,530	0.00%
2022/06/23	1	46.65	0	0.00	45.20	1	2,411	0.04%
2022/06/22	4	48.08	8	48.53	47.70	-4	2,272	-0.18%
2022/06/20	0	0.00	1	43.65	42.50	-1	1,832	-0.05%
2022/06/17	1	45.80	0	0.00	45.60	1	1,830	0.05%
2022/05/17	0	0.00	1	49.80	50.80	-1	3,070	-0.03%
2022/05/16	1	48.55	0	0.00	48.60	1	3,133	0.03%
2022/05/09	1	48.00	0	0.00	47.05	1	3,521	0.03%
2022/04/28	2	50.85	2	50.80	50.10	0	4,002	0.00%
2022/04/25	1	51.80	1	51.50	51.30	0	4,117	0.00%
2022/04/22	3	54.67	5	54.36	54.40	-2	4,248	-0.05%
2022/04/21	3	55.53	0	0.00	55.80	3	4,348	0.07%
2022/04/20	1	55.50	0	0.00	55.80	1	4,483	0.02%
2022/04/15	1	56.00	0	0.00	56.00	1	4,839	0.02%
2022/04/11	2	58.25	0	0.00	57.70	2	5,250	0.04%
2022/04/08	2	59.95	0	0.00	60.00	2	5,297	0.04%
2022/04/06	1	63.80	11	63.90	63.90	-10	5,394	-0.19%
2022/04/01	1	65.00	0	0.00	65.50	1	5,555	0.02%
2022/03/31	0	0.00	2	67.15	65.90	-2	5,702	-0.04%
2022/03/30	1	66.40	2	67.70	66.40	-1	5,947	-0.02%
2022/03/29	0	0.00	1	67.30	67.10	-1	6,206	-0.02%
2022/03/28	0	0.00	3	65.87	66.60	-3	6,521	-0.05%
2022/03/24	1	65.40	13	65.97	67.30	-12	6,868	-0.17%
2022/03/23	1	66.10	1	66.20	65.10	0	7,190	0.00%
2022/03/22	0	0.00	13	65.60	65.60	-13	7,585	-0.17%
2022/03/21	2	65.20	5	66.90	64.30	-3	7,759	-0.04%
2022/03/18	0	0.00	3	63.67	64.80	-3	7,909	-0.04%
2022/03/17	4	62.08	4	62.28	62.70	0	8,015	0.00%
2022/03/10	0	0.00	1	60.20	60.00	-1	9,740	-0.01%
2022/03/09	0	0.00	1	58.70	57.90	-1	10,495	-0.01%
2022/03/08	2	58.10	0	0.00	56.70	2	10,842	0.02%
2022/03/07	15	61.61	3	60.80	59.30	12	11,230	0.11%
2022/03/04	1.3	64.79	1	65.10	64.00	0.3	11,737	0.00%
2022/03/03	7	67.56	5	69.12	66.10	2	12,164	0.02%
2022/03/02	9	66.68	6	67.37	68.40	3	12,643	0.02%
2022/03/01	1	63.50	1	64.40	65.30	0	13,377	0.00%
2022/02/24	2	63.55	0	0.00	61.50	2	14,277	0.01%
2022/02/22	0	0.00	1	66.80	64.30	-1	15,252	-0.01%
2022/02/21	5	66.32	0	0.00	66.30	5	15,693	0.03%
2022/02/18	0	0.00	1	67.70	67.60	-1	16,670	-0.01%
2022/02/17	2	67.75	0	0.00	67.20	2	17,688	0.01%
2022/02/16	0	0.00	7	68.19	68.00	-7	19,771	-0.04%
2022/02/15	1	65.50	0	0.00	65.60	1	21,772	0.00%
2022/02/14	8	65.86	0	0.00	65.20	8	25,647	0.03%
2022/02/11	0	0.00	2	68.90	68.80	-2	27,111	-0.01%
2022/02/10	1.4	69.07	2	69.75	68.20	-0.7	27,857	0.00%
2022/02/09	4	70.73	3	69.33	68.70	1	28,956	0.00%
2022/02/08	0	0.00	1	66.70	68.20	-1	30,368	0.00%
2022/02/07	2	63.85	1	65.50	67.00	1	31,122	0.00%
2022/01/26	1	67.00	0	0.00	67.00	1	31,799	0.00%
2022/01/25	6.2	67.36	1	67.30	66.50	5.2	33,215	0.02%
2022/01/24	4	68.70	0	0.00	69.60	4	34,442	0.01%
2022/01/21	2	69.70	1	71.30	70.40	1	35,072	0.00%
2022/01/19	0.3	73.14	0	0.00	72.90	0.3	36,607	0.00%
2022/01/14	1	71.20	1	71.90	72.10	0	37,609	0.00%
2022/01/13	1	73.00	1	73.00	73.70	0	38,006	0.00%
2022/01/12	1	74.10	0	0.00	73.50	1	38,002	0.00%
2022/01/11	1	76.50	0	0.00	74.00	1	37,927	0.00%
2022/01/10	1	76.50	0	0.00	78.80	1	37,725	0.00%
2022/01/07	3	79.67	1	79.00	78.10	2	37,654	0.01%
2022/01/06	1.1	81.61	0	0.00	82.00	1.1	37,509	0.00%
2022/01/05	6	83.97	0	0.00	83.50	6	37,444	0.02%
2022/01/04	1.1	86.59	2	87.75	86.00	-0.9	37,324	0.00%
2022/01/03	2	86.30	2	87.00	86.40	0	37,205	0.00%
2021/12/30	2	86.00	0	0.00	85.90	2	37,130	0.01%
2021/12/29	2	86.60	0	0.00	87.40	2	37,075	0.01%
2021/12/28	3.1	86.16	0	0.00	86.60	3.1	37,005	0.01%
2021/12/27	0	0.00	5	89.34	89.00	-5	36,847	-0.01%
2021/12/24	19.1	88.79	14	89.11	87.70	5.1	36,731	0.01%
2021/12/23	1	89.60	10	89.31	89.40	-9	36,479	-0.02%
2021/12/22	5.1	87.78	11	88.90	86.50	-5.9	36,184	-0.02%
2021/12/21	4	86.68	3	87.90	86.70	1	35,854	0.00%
2021/12/20	1	85.00	3	87.67	87.80	-2	35,701	-0.01%
2021/12/17	14	87.47	0	0.00	86.30	14	35,437	0.04%
2021/12/16	0	0.00	7	90.77	91.20	-7	35,077	-0.02%
2021/12/15	2	85.50	7	85.31	87.00	-5	34,663	-0.01%
2021/12/14	5	82.82	1	82.50	83.30	4	34,486	0.01%
2021/12/13	2	86.50	4	87.53	87.00	-2	34,253	-0.01%
2021/12/10	7.1	88.42	6	87.43	86.20	1.1	34,088	0.00%
2021/12/09	19	90.58	12	90.63	89.20	7	33,832	0.02%
2021/12/08	3	89.80	2	92.80	89.00	1	33,400	0.00%
2021/12/07	5	92.90	22	91.09	90.20	-17	33,056	-0.05%
2021/12/06	1	89.50	4	90.30	90.00	-3	32,385	-0.01%
2021/12/03	19	91.05	22	91.79	90.40	-3	32,138	-0.01%
2021/12/02	6.1	88.44	3	90.43	87.60	3.1	31,348	0.01%
2021/12/01	9.1	88.53	11	87.62	89.00	-1.9	30,951	-0.01%
2021/11/30	27	87.71	11	87.69	88.30	16	30,503	0.05%
2021/11/29	3.1	80.50	7	81.67	84.00	-3.9	29,973	-0.01%
2021/11/26	3.1	84.36	7	85.01	84.40	-3.9	29,519	-0.01%
2021/11/25	19.1	89.05	9	89.88	85.60	10.1	28,830	0.04%
2021/11/24	15	85.33	12	85.48	85.00	3	27,866	0.01%
2021/11/23	8.1	85.00	13	85.65	85.80	-4.9	27,499	-0.02%
2021/11/22	6.1	90.15	5	90.84	90.50	1.1	26,899	0.00%
2021/11/19	14	92.25	11	91.38	90.50	3	26,619	0.01%
2021/11/18	7	90.41	3	89.57	89.10	4	25,846	0.02%
2021/11/17	22	94.79	13	94.24	92.80	9	25,368	0.04%
2021/11/16	12.1	91.35	12	91.02	90.70	0.1	24,376	0.00%
2021/11/15	17.1	97.66	11	98.16	94.50	6.1	23,355	0.03%
2021/11/12	7	94.91	19	95.98	99.00	-12	21,248	-0.06%
2021/11/11	35.1	95.78	16	94.18	90.00	19.1	19,169	0.10%
2021/11/10	17	89.32	20	90.67	92.50	-3	15,253	-0.02%
2021/11/09	5	80.42	9	82.57	84.10	-4	13,734	-0.03%
2021/11/08	9	72.22	20	71.69	76.50	-11	12,992	-0.08%
2021/11/05	18	69.80	44	70.96	69.60	-26	11,841	-0.22%
2021/11/04	16.1	69.26	12	71.48	67.20	4.1	10,262	0.04%
2021/11/03	25	65.04	39	66.43	71.00	-14	9,459	-0.15%
2021/11/02	40	70.35	25.7	68.81	69.00	14.3	8,675	0.17%
2021/11/01	7	65.77	15	67.77	68.30	-8	7,207	-0.11%
2021/10/29	2	59.80	30	58.66	62.10	-28	5,907	-0.47%
2021/10/28	21	56.90	4	57.80	56.50	17	5,203	0.33%
2021/10/27	27	59.61	19	59.68	58.80	8	4,941	0.16%
2021/10/26	0	0.00	16	58.34	58.60	-16	3,605	-0.44%
2021/10/25	3	50.50	13	51.85	53.30	-10	3,185	-0.31%
2021/10/22	11	49.50	12	49.39	48.50	-1	2,943	-0.03%
2021/10/21	16	50.42	15	49.32	49.70	1	2,551	0.04%
2021/10/20	5	45.32	7	45.88	46.65	-2	2,086	-0.10%
2021/10/19	0	0.00	2	42.45	42.45	-2	2,016	-0.10%
2021/10/18	2	41.70	0	0.00	42.05	2	2,082	0.10%
2021/10/15	0	0.00	4	40.69	40.75	-4	2,161	-0.19%
2021/10/14	1	39.00	0	0.00	39.30	1	2,261	0.04%
2021/10/13	4	39.40	0	0.00	38.95	4	2,324	0.17%
2021/10/12	3	40.10	5	39.50	40.30	-2	2,389	-0.08%
2021/10/08	1	40.45	0	0.00	40.45	1	2,578	0.04%
2021/10/07	5	40.60	2	40.83	40.90	3	2,873	0.10%
2021/10/06	2	40.00	0	0.00	39.35	2	3,229	0.06%
2021/10/01	2	41.80	0	0.00	41.50	2	3,698	0.05%
2021/09/30	1	43.40	0	0.00	43.35	1	3,797	0.03%
2021/09/29	2	43.78	3	44.20	43.30	-1	4,094	-0.02%
2021/09/28	2	45.80	0	0.00	45.75	2	4,521	0.04%
2021/09/27	3	46.82	1	47.10	46.50	2	4,602	0.04%
2021/09/23	2	45.98	2	46.95	46.00	0	4,768	0.00%
2021/09/22	3	45.97	5	45.72	45.75	-2	4,914	-0.04%
2021/09/17	3	47.10	1	47.50	47.35	2	4,976	0.04%
2021/09/13	4	47.31	0	0.00	47.05	4	5,438	0.07%
2021/09/10	0	0.00	1	48.05	47.50	-1	5,746	-0.02%
2021/09/09	1	47.10	0	0.00	47.40	1	5,858	0.02%
2021/09/08	2	47.48	0	0.00	46.80	2	5,913	0.03%
2021/09/07	3	47.95	0	0.00	47.80	3	6,048	0.05%
2021/09/06	3	50.00	1	49.00	48.75	2	6,115	0.03%
2021/09/03	2	51.00	16	51.01	51.20	-14	6,139	-0.23%
2021/09/02	6	50.73	5	51.36	51.00	1	6,119	0.02%
2021/09/01	0	0.00	4	50.18	50.40	-4	6,071	-0.07%
2021/08/31	2	48.13	10	48.65	48.25	-8	6,034	-0.13%
2021/08/26	0	0.00	1.1	48.95	48.25	-1.1	6,076	-0.02%
2021/08/25	0	0.00	2	48.60	48.60	-2	6,116	-0.03%
2021/08/24	2	47.93	0	0.00	47.55	2	6,177	0.03%
2021/08/23	1	48.70	1	48.65	48.60	0	6,231	0.00%
2021/08/20	3	47.12	0	0.00	46.90	3	6,281	0.05%
2021/08/19	3	47.52	2	46.50	46.50	1	6,292	0.02%
2021/08/18	1	49.05	1	49.05	49.05	0	6,285	0.00%
2021/08/17	1	48.20	2	48.60	47.15	-1	6,291	-0.02%
2021/08/13	1	51.30	2	51.65	51.30	-1	6,283	-0.02%
2021/08/12	0	0.00	2	54.65	51.60	-2	6,284	-0.03%
2021/08/11	2	51.50	2	52.40	50.90	0	6,247	0.00%
2021/08/10	2	50.75	0	0.00	51.00	2	6,241	0.03%
2021/08/09	0	0.00	6	51.15	51.00	-6	6,274	-0.10%
2021/08/06	10	53.02	9	52.76	52.10	1	6,286	0.02%
2021/08/05	11	54.75	6	54.40	54.20	5	6,275	0.08%
2021/08/04	1	54.60	0	0.00	53.90	1	6,329	0.02%
2021/08/03	0	0.00	1	54.70	54.40	-1	6,378	-0.02%
2021/08/02	1	53.80	0	0.00	53.70	1	6,458	0.02%
2021/07/30	5	54.82	5	54.80	54.00	0	6,566	0.00%
2021/07/29	12	57.63	9	57.96	58.00	3	6,453	0.05%
2021/07/28	2	54.75	17	56.21	56.50	-15	6,455	-0.23%
2021/07/27	11	58.65	1	59.00	57.60	10	6,433	0.16%
2021/07/26	3	60.67	6	60.90	60.90	-3	6,440	-0.05%
2021/07/23	6	60.18	2	60.40	59.90	4	6,422	0.06%
2021/07/22	5	61.00	7	61.89	61.10	-2	6,382	-0.03%
2021/07/21	4	59.28	4	61.50	59.90	0	6,341	0.00%
2021/07/20	25	61.33	14.1	60.54	60.80	10.9	6,311	0.17%
2021/07/19	2	61.30	6	61.38	61.10	-4	6,268	-0.06%
2021/07/16	3	62.50	16	63.29	62.10	-13	6,347	-0.20%
2021/07/15	30	63.69	6	64.37	63.30	24	6,303	0.38%
2021/07/14	17	62.91	12	62.83	63.60	5	6,120	0.08%
2021/07/13	7	62.37	17	63.42	62.00	-10	5,867	-0.17%
2021/07/12	2	62.05	12	61.33	62.30	-10	5,556	-0.18%
2021/07/09	1.1	59.73	3	59.67	58.90	-1.9	5,363	-0.04%
2021/07/08	0	0.00	1	57.80	58.20	-1	5,282	-0.02%
2021/07/07	2	58.70	1	58.50	57.80	1	5,294	0.02%
2021/07/06	28	59.27	3	60.70	58.60	25	5,252	0.48%
2021/07/05	2	62.00	32	62.29	62.40	-30	5,058	-0.59%
2021/07/02	1	54.40	1	56.60	56.80	0	4,723	0.00%
2021/07/01	2	54.65	0	0.00	53.80	2	4,847	0.04%
2021/06/30	1	56.70	3	56.57	56.60	-2	5,195	-0.04%
2021/06/29	9	55.92	3	55.90	56.60	6	5,319	0.11%
2021/06/25	3	56.13	0	0.00	55.80	3	5,136	0.06%
2021/06/22	27	56.30	27	55.19	54.70	0	4,944	0.00%
2021/06/21	13	53.41	21	54.60	54.70	-8	4,754	-0.17%
2021/06/18	1	53.40	0.1	53.90	52.10	0.9	4,520	0.02%
2021/06/16	2	53.60	12	54.18	52.40	-10	4,382	-0.23%
2021/06/15	0	0.00	2	53.00	52.30	-2	4,254	-0.05%
2021/06/11	2	50.90	0	0.00	50.80	2	4,248	0.05%
2021/06/10	5	50.70	0	0.00	50.50	5	4,288	0.12%
2021/06/09	0	0.00	1	51.00	50.10	-1	4,277	-0.02%
2021/06/08	1	49.65	0	0.00	49.55	1	4,270	0.02%
2021/06/04	1	50.10	0	0.00	49.85	1	4,258	0.02%
2021/06/01	2	51.35	3	51.50	51.50	-1	4,241	-0.02%
2021/05/31	0	0.00	12	50.11	49.40	-12	4,184	-0.29%
2021/05/28	2	49.00	4	48.29	48.30	-2	4,132	-0.05%
2021/05/26	0	0.00	1	45.30	45.70	-1	4,075	-0.02%
2021/05/25	0	0.00	5	45.92	45.15	-5	4,083	-0.12%
2021/05/21	10	43.20	1	43.30	43.60	9	4,069	0.22%
2021/05/20	3	43.85	9	43.38	42.55	-6	4,075	-0.15%
2021/05/19	4	43.35	1	44.25	43.40	3	4,066	0.07%
2021/05/18	5	43.15	1	43.50	43.70	4	4,060	0.10%
2021/05/17	2	42.15	2	40.05	39.90	0	4,034	0.00%
2021/05/14	3	46.07	1	46.20	44.30	2	3,991	0.05%
2021/05/13	3	44.93	0	0.00	44.20	3	3,972	0.08%
2021/05/12	1	50.20	0	0.00	45.60	1	3,959	0.03%
2021/05/11	1	49.75	4	50.10	49.90	-3	3,899	-0.08%
2021/05/10	7	55.43	0	0.00	54.30	7	3,857	0.18%
2021/05/07	19	53.78	18	54.07	54.60	1	3,782	0.03%
2021/05/06	1	50.80	4	50.43	50.00	-3	3,670	-0.08%
2021/05/05	5	52.00	6	50.15	50.10	-1	3,669	-0.03%
2021/05/04	2	52.50	0	0.00	50.70	2	3,677	0.05%
2021/05/03	4	55.13	7	55.09	53.40	-3	3,662	-0.08%
2021/04/28	0	0.00	20	53.70	53.40	-20	3,638	-0.55%
2021/04/27	14	54.83	0	0.00	54.20	14	3,693	0.38%
2021/04/26	11	56.06	1	57.00	55.70	10	3,725	0.27%
2021/04/22	3	54.20	6	56.77	53.70	-3	3,932	-0.08%
2021/04/21	1	53.30	0	0.00	53.50	1	3,906	0.03%
2021/04/20	0	0.00	0	54.50	54.20	0	3,946	0.00%
2021/04/19	2	53.70	3	53.80	53.60	-1	3,970	-0.03%
2021/04/16	4	56.05	0	0.00	55.00	4	3,954	0.10%
2021/04/15	6	55.82	13	54.76	55.30	-7	3,937	-0.18%
2021/04/14	2	52.50	0	0.00	52.80	2	3,884	0.05%
2021/04/12	4	55.05	1	55.30	54.50	3	4,055	0.07%
2021/04/09	5	57.40	2	58.80	57.10	3	4,098	0.07%
2021/04/08	2	60.00	1	60.80	59.20	1	4,093	0.02%
2021/04/07	6	59.87	1	60.00	59.50	5	4,033	0.12%
2021/04/06	31	59.89	42	61.14	62.50	-11	3,880	-0.28%
2021/04/01	4	55.73	16	56.60	58.00	-12	3,512	-0.34%
2021/03/31	1	53.20	6	53.08	53.30	-5	3,414	-0.15%
2021/03/30	1	52.50	5	52.20	52.20	-4	3,517	-0.11%
2021/03/29	5	52.40	3	53.30	52.70	2	3,570	0.06%
2021/03/26	1	51.70	0	0.00	51.70	1	3,621	0.03%
2021/03/25	1	50.70	0	0.00	51.30	1	3,736	0.03%
2021/03/24	1	51.50	0	0.00	50.80	1	4,001	0.02%
2021/03/23	2	53.05	1	52.10	51.00	1	4,206	0.02%
2021/03/22	3	49.62	0	0.00	49.25	3	4,162	0.07%
2021/03/19	2	48.65	2	48.55	49.80	0	4,206	0.00%
2021/03/18	2	49.68	0	0.00	49.50	2	4,226	0.05%
2021/03/17	3	50.27	1	50.00	50.00	2	4,299	0.05%
2021/03/16	0	0.00	7	51.33	51.90	-7	4,414	-0.16%
2021/03/15	1	47.25	0	0.00	47.20	1	4,528	0.02%
2021/03/10	1	47.20	0	0.00	46.65	1	4,705	0.02%
2021/03/09	1	46.00	0	0.00	45.80	1	4,794	0.02%
2021/03/08	1	47.55	8	47.97	46.95	-7	4,931	-0.14%
2021/03/05	1	49.00	2	48.70	48.40	-1	5,145	-0.02%
2021/03/04	3	49.70	3	50.23	49.55	0	5,363	0.00%
2021/03/03	2	49.63	2	49.95	50.00	0	5,582	0.00%
2021/03/02	9	50.80	0	0.00	50.10	9	5,883	0.15%
2021/02/26	2	50.95	0	0.00	51.00	2	6,062	0.03%
2021/02/24	3	52.60	1	53.00	52.00	2	6,202	0.03%
2021/02/22	4	53.55	0	0.00	53.00	4	6,384	0.06%
2021/02/19	3	53.17	3	53.10	53.30	0	6,378	0.00%
2021/02/18	3	53.43	2	53.25	53.30	1	6,370	0.02%
2021/02/17	2	52.35	0	0.00	52.70	2	6,357	0.03%
2021/02/04	3	51.57	0	0.00	51.50	3	6,338	0.05%
2021/02/03	4	53.23	1	52.70	53.10	3	6,323	0.05%
2021/02/02	2	51.80	2	52.00	53.50	0	6,305	0.00%
2021/02/01	3	50.57	4	51.10	51.00	-1	6,293	-0.02%
2021/01/29	1	53.70	0	0.00	51.30	1	6,289	0.02%
2021/01/28	2	53.15	0	0.00	52.80	2	6,271	0.03%
2021/01/27	1	54.60	0	0.00	54.60	1	6,264	0.02%
2021/01/26	3	56.03	2	56.00	54.80	1	6,245	0.02%
2021/01/25	2	56.00	1	57.50	56.70	1	6,212	0.02%
2021/01/22	2	58.00	4	57.85	58.10	-2	6,187	-0.03%
2021/01/21	7	56.11	2	56.90	55.40	5	6,150	0.08%
2021/01/20	6	56.28	2	55.60	54.80	4	6,264	0.06%
2021/01/19	8	57.68	10	58.27	58.80	-2	6,207	-0.03%
2021/01/18	10	57.56	1	58.80	58.10	9	6,134	0.15%
2021/01/15	17	59.03	11	59.73	59.50	6	6,043	0.10%
2021/01/14	8	56.70	10	57.50	58.00	-2	5,796	-0.03%
2021/01/13	0	0.00	17	53.41	55.60	-17	5,703	-0.30%
2021/01/12	15	53.23	3	52.20	52.10	12	5,639	0.21%
2021/01/11	0	0.00	1	55.10	55.10	-1	5,590	-0.02%
2021/01/08	3	55.00	0	0.00	54.30	3	5,569	0.05%
2021/01/07	2	55.00	1	55.10	55.10	1	5,527	0.02%
2021/01/06	12	56.76	4	54.80	55.60	8	5,479	0.15%
2021/01/05	4	59.10	2	59.30	59.10	2	5,361	0.04%
2021/01/04	9	57.74	5	57.82	58.70	4	5,175	0.08%
2020/12/31	1	50.90	7	53.30	53.40	-6	5,031	-0.12%
2020/12/29	4	50.95	0	0.00	50.40	4	4,872	0.08%
2020/12/28	5	52.10	1	52.50	52.00	4	4,815	0.08%
2020/12/25	6	52.38	6	52.47	51.90	0	4,769	0.00%
2020/12/24	11	55.63	0	0.00	54.90	11	4,640	0.24%
2020/12/23	0	0.00	1	55.90	58.20	-1	4,523	-0.02%
2020/12/22	4	58.60	6	57.48	56.80	-2	4,477	-0.04%
2020/12/21	13	58.48	4	58.75	59.30	9	4,403	0.20%
2020/12/18	5	58.72	6	59.15	60.80	-1	4,270	-0.02%
2020/12/17	3	53.30	15	55.76	56.90	-12	3,997	-0.30%
2020/12/16	0	0.00	28	52.26	51.80	-28	3,794	-0.74%
2020/12/15	1	51.10	1	53.10	50.70	0	3,776	0.00%
2020/12/14	2	52.55	4	51.90	52.50	-2	3,732	-0.05%
2020/12/11	5	51.88	0	0.00	51.50	5	3,725	0.13%
2020/12/10	3	53.07	3	53.53	53.30	0	3,682	0.00%
2020/12/09	1	50.80	3	53.07	54.30	-2	3,571	-0.06%
2020/12/08	0	0.00	3	49.27	49.45	-3	3,418	-0.09%
2020/12/07	6	49.08	11	48.82	48.40	-5	3,394	-0.15%
2020/12/04	4	50.80	5	51.14	50.80	-1	3,319	-0.03%
2020/12/03	6	50.83	2	49.73	49.60	4	3,261	0.12%
2020/12/02	12	52.31	4	52.00	51.60	8	3,201	0.25%
2020/12/01	15	50.93	8	52.14	53.50	7	3,064	0.23%
2020/11/30	18	48.90	5	50.64	49.80	13	2,844	0.46%
2020/11/27	10	50.59	10	49.96	49.80	0	2,641	0.00%
2020/11/26	6	48.96	10	49.54	51.00	-4	2,450	-0.16%
2020/11/25	0	0.00	3	44.40	46.40	-3	2,186	-0.14%
2020/11/24	6	41.30	7	42.46	42.20	-1	2,022	-0.05%
2020/11/23	6	39.78	1	42.05	42.05	5	1,968	0.25%
2020/11/20	5	41.24	1	40.65	40.40	4	1,972	0.20%
2020/11/19	1	40.50	6	40.06	41.00	-5	1,935	-0.26%
2020/11/18	3	37.83	5	38.53	38.30	-2	1,994	-0.10%
2020/11/17	1	37.70	0	0.00	37.60	1	2,206	0.05%
2020/11/16	1	37.60	0	0.00	37.65	1	2,357	0.04%
2020/11/12	2	37.55	0	0.00	37.60	2	2,405	0.08%
2020/11/11	8	37.38	0	0.00	37.50	8	2,419	0.33%
2020/11/10	2	37.73	0	0.00	37.60	2	2,437	0.08%
2020/11/09	3	38.03	0	0.00	38.00	3	2,466	0.12%
2020/11/06	4	38.01	0	0.00	37.80	4	2,517	0.16%
2020/11/04	0	0.00	4	38.00	38.60	-4	2,585	-0.15%
2020/10/30	1	38.40	0	0.00	37.40	1	3,059	0.03%
2020/10/29	1	38.60	0	0.00	39.00	1	3,311	0.03%
2020/10/28	0	0.00	8	41.36	40.50	-8	3,322	-0.24%
2020/10/27	0	0.00	7	38.55	38.55	-7	3,270	-0.21%
2020/10/21	1	35.95	0	0.00	35.80	1	3,856	0.03%
2020/10/19	0	0.00	2	35.15	35.05	-2	4,378	-0.05%
2020/10/08	1	36.45	0	0.00	36.60	1	4,836	0.02%
2020/10/07	4	36.55	0	0.00	36.75	4	4,899	0.08%
2020/09/29	1	36.60	0	0.00	36.25	1	5,710	0.02%
2020/09/25	8	35.57	0	0.00	35.45	8	5,953	0.13%
2020/09/24	1	37.30	0	0.00	36.85	1	6,182	0.02%
2020/09/22	1	38.70	0	0.00	38.70	1	6,356	0.02%
2020/09/16	2	39.43	0	0.00	39.00	2	6,916	0.03%
2020/09/14	0	0.00	1	41.00	40.80	-1	6,985	-0.01%
2020/09/11	0	0.00	11	39.26	39.30	-11	6,913	-0.16%
2020/09/10	2	38.50	3	38.58	38.50	-1	6,869	-0.01%
2020/09/09	2	37.53	2	37.45	38.70	0	6,859	0.00%
2020/09/04	2	39.23	0	0.00	39.05	2	6,802	0.03%
2020/09/02	4	39.45	0	0.00	39.70	4	6,763	0.06%
2020/08/31	0	0.00	2	41.30	41.40	-2	6,693	-0.03%
2020/08/28	1	40.00	0	0.00	39.70	1	6,649	0.02%
2020/08/27	1	40.00	0	0.00	40.00	1	6,621	0.02%
2020/08/26	1	40.65	0	0.00	40.55	1	6,565	0.02%
2020/08/25	3	41.67	5	41.99	41.75	-2	6,490	-0.03%
2020/08/24	4	42.04	0	0.00	42.00	4	6,410	0.06%
2020/08/21	1	40.30	21	42.32	43.45	-20	6,253	-0.32%
2020/08/20	2	39.13	12	39.67	39.50	-10	6,045	-0.17%
2020/08/19	1	38.90	1	39.00	38.95	0	5,910	0.00%
2020/08/18	3	37.13	0	0.00	37.05	3	5,867	0.05%
2020/08/17	2	37.25	0	0.00	37.00	2	5,879	0.03%
2020/08/14	1	36.55	17	37.14	37.20	-16	5,885	-0.27%
2020/08/12	1	37.80	2	37.55	37.60	-1	5,851	-0.02%
2020/08/11	8	36.58	0	0.00	36.60	8	5,804	0.14%
2020/08/10	1	38.20	0	0.00	37.70	1	5,759	0.02%
2020/08/07	5	38.55	2	38.78	38.25	3	5,724	0.05%
2020/08/06	8	40.19	0	0.00	39.80	8	5,623	0.14%
2020/08/05	24	41.94	13	41.68	41.10	11	5,510	0.20%
2020/08/04	25	40.85	31	40.53	40.45	-6	5,238	-0.12%
2020/08/03	2	38.73	0	0.00	38.50	2	4,970	0.04%
2020/07/31	2	38.70	1	38.90	38.80	1	4,931	0.02%
2020/07/30	1	37.55	4	38.79	38.75	-3	4,844	-0.06%
2020/07/29	2	34.10	4	34.33	35.80	-2	4,588	-0.04%
2020/07/28	9	34.43	4	33.30	33.40	5	4,540	0.11%
2020/07/27	1	38.25	2	38.95	36.75	-1	4,396	-0.02%
2020/07/24	16	39.83	3	40.23	38.00	13	4,291	0.30%
2020/07/23	5	38.47	6	38.50	38.80	-1	3,973	-0.03%
2020/07/22	1	37.60	3	37.53	37.10	-2	3,776	-0.05%
2020/07/21	1	37.10	0	0.00	37.30	1	3,756	0.03%
2020/07/20	9	37.08	0	0.00	36.60	9	3,729	0.24%
2020/07/17	0	0.00	11	37.60	37.70	-11	3,658	-0.30%
2020/07/16	7	36.56	2	37.00	36.35	5	3,579	0.14%
2020/07/15	14	38.15	12	36.62	36.20	2	3,538	0.06%
2020/07/14	5	36.88	0	0.00	37.55	5	3,484	0.14%
2020/07/13	0	0.00	2	38.23	38.10	-2	3,500	-0.06%
2020/07/10	10	37.77	1	38.55	37.85	9	3,462	0.26%
2020/07/09	12	39.80	16	40.32	39.20	-4	3,373	-0.12%
2020/07/08	17	37.34	18	37.95	38.10	-1	3,048	-0.03%
2020/07/07	9	36.51	5	35.78	35.05	4	2,744	0.15%
2020/07/06	9	37.02	6	36.97	37.35	3	2,653	0.11%
2020/07/03	9	38.21	4	38.70	37.00	5	2,525	0.20%
2020/07/02	1	36.10	19	34.05	36.35	-18	2,271	-0.79%
2020/07/01	19	33.09	1	33.30	33.05	18	2,133	0.84%
2020/06/30	8	33.63	3	33.77	33.55	5	2,057	0.24%
2020/06/29	4	31.95	4	32.00	32.55	0	1,863	0.00%
2020/06/24	0	0.00	4	28.53	29.60	-4	1,674	-0.24%
2020/06/23	0	0.00	1	26.60	26.95	-1	1,477	-0.07%
2020/06/22	1	26.50	0	0.00	26.30	1	1,457	0.07%
2020/06/19	2	26.60	8	27.09	26.60	-6	1,421	-0.42%
2020/06/17	3	27.50	0	0.00	27.50	3	1,307	0.23%
2020/06/16	0	0.00	2	27.80	27.50	-2	1,318	-0.15%
2020/06/15	1	27.50	3	27.50	27.00	-2	1,335	-0.15%
2020/06/12	0	0.00	10	27.63	27.60	-10	1,338	-0.75%
2020/06/10	5	29.10	3	28.95	28.95	2	1,348	0.15%
2020/05/28	5	29.72	0	0.00	29.25	5	1,396	0.36%
2020/05/27	2	30.70	0	0.00	30.00	2	1,402	0.14%
2020/05/26	0	0.00	1	29.65	30.65	-1	1,390	-0.07%
2020/05/22	6	29.64	1	29.50	29.50	5	1,388	0.36%
2020/05/21	3	29.87	3	30.50	30.65	0	1,371	0.00%
2020/05/19	5	28.76	12	28.88	28.90	-7	1,345	-0.52%
2020/05/18	5	29.16	5	28.74	29.00	0	1,335	0.00%
2020/05/15	3	27.70	5	28.08	27.70	-2	1,321	-0.15%
2020/05/14	2	28.85	0	0.00	28.25	2	1,306	0.15%
2020/05/12	12	29.63	4	29.04	29.20	8	1,301	0.61%
2020/05/11	1	29.90	0	0.00	29.80	1	1,292	0.08%
2020/05/06	1	30.00	0	0.00	30.05	1	1,277	0.08%
2020/05/05	4	31.00	0	0.00	30.80	4	1,267	0.32%
2020/05/04	0	0.00	1	31.85	31.65	-1	1,255	-0.08%
2020/04/30	6	31.68	0	0.00	31.55	6	1,245	0.48%
2020/04/28	4	31.83	2	31.75	31.70	2	1,260	0.16%
2020/04/24	2	32.50	4	31.79	32.00	-2	1,255	-0.16%
2020/04/23	0	0.00	1	31.50	31.00	-1	1,235	-0.08%
2020/04/22	0	0.00	5	31.36	31.20	-5	1,229	-0.41%
2020/04/21	1	31.90	1	31.80	31.55	0	1,240	0.00%
2020/04/20	0	0.00	1	30.20	31.30	-1	1,208	-0.08%
2020/04/16	0	0.00	8	29.34	30.45	-8	1,173	-0.68%
2020/04/15	3	25.30	4	27.35	27.70	-1	1,095	-0.09%
2020/04/14	2	25.00	0	0.00	25.20	2	1,075	0.19%
2020/04/13	0	0.00	3	24.80	25.00	-3	1,069	-0.28%
2020/04/10	1	23.60	0	0.00	24.20	1	1,075	0.09%
2020/04/09	3	24.25	3	24.80	24.45	0	1,094	0.00%
2020/04/07	2	20.40	0	0.00	20.80	2	1,088	0.18%
2020/04/01	2	19.25	0	0.00	19.60	2	1,130	0.18%
2020/03/31	0	0.00	4	19.20	19.25	-4	1,168	-0.34%
2020/03/26	0	0.00	2	19.30	19.20	-2	1,419	-0.14%
2020/03/25	2	19.15	0	0.00	19.15	2	1,498	0.13%
2020/03/24	2	17.90	0	0.00	17.85	2	1,538	0.13%
2020/03/19	0	0.00	2	17.05	16.95	-2	1,649	-0.12%
2020/03/18	2	19.50	0	0.00	18.80	2	1,631	0.12%
2020/03/17	2	18.20	0	0.00	19.75	2	1,638	0.12%
2020/03/16	2	19.85	0	0.00	20.00	2	1,633	0.12%
2020/03/13	0	0.00	2	21.35	21.95	-2	1,617	-0.12%
2020/03/12	3	23.90	3	23.65	23.70	0	1,594	0.00%
2020/03/06	1	28.60	3	28.60	28.55	-2	1,542	-0.13%
2020/03/05	0	0.00	5	29.20	29.00	-5	1,542	-0.32%
2020/03/03	1	28.70	0	0.00	28.80	1	1,536	0.07%
2020/03/02	6	28.14	0	0.00	27.75	6	1,533	0.39%
2020/02/27	0	0.00	5	29.67	28.75	-5	1,523	-0.33%
2020/02/26	0	0.00	4	30.20	29.85	-4	1,514	-0.26%
2020/02/25	7	29.59	1	29.75	29.75	6	1,516	0.40%
2020/02/13	2	30.70	0	0.00	30.70	2	1,564	0.13%
2020/02/04	0	0.00	3	30.20	30.10	-3	1,529	-0.20%
2020/02/03	3	29.10	0	0.00	29.15	3	1,523	0.20%
2020/01/31	3	31.00	0	0.00	31.50	3	1,501	0.20%
2020/01/30	1	32.10	2	32.15	32.10	-1	1,486	-0.07%
2020/01/17	0	0.00	3	35.90	35.70	-3	1,461	-0.21%
2020/01/15	1	35.95	0	0.00	35.60	1	1,463	0.07%
2020/01/14	2	35.60	0	0.00	35.65	2	1,437	0.14%
2019/12/31	0	0.00	2	35.90	35.85	-2	1,334	-0.15%
2019/12/27	2	35.35	11	35.31	35.25	-9	1,316	-0.68%
2019/12/26	1	35.80	0	0.00	35.65	1	1,297	0.08%
2019/12/20	0	0.00	2	35.08	34.60	-2	1,052	-0.19%
2019/12/18	11	33.78	3	33.60	33.30	8	1,075	0.74%
2019/12/17	6	34.05	8	34.28	33.30	-2	1,122	-0.18%
2019/12/16	4	32.93	0	0.00	33.40	4	1,046	0.38%
2019/12/09	2	32.00	0	0.00	32.00	2	1,025	0.20%
2019/12/03	0	0.00	2	31.90	32.35	-2	1,171	-0.17%
2019/12/02	1	31.80	0	0.00	31.80	1	1,174	0.09%
2019/11/27	0	0.00	4	32.85	32.70	-4	1,205	-0.33%
2019/11/21	3	33.75	2	34.00	33.45	1	1,190	0.08%
2019/11/20	0	0.00	3	32.50	33.40	-3	1,132	-0.26%
2019/11/18	3	31.60	4	31.69	31.65	-1	1,119	-0.09%
2019/11/11	1	32.20	0	0.00	32.05	1	1,151	0.09%
2019/11/07	0	0.00	3	31.90	31.95	-3	1,158	-0.26%
2019/11/01	2	33.00	1	32.90	32.85	1	1,206	0.08%
2019/10/31	0	0.00	11	32.60	32.45	-11	1,209	-0.91%
2019/10/25	0.5	34.05	0	0.00	34.05	0.5	1,251	0.04%
2019/10/24	3	34.75	0	0.00	34.75	3	1,317	0.23%
2019/10/22	0	0.00	5	34.57	34.40	-5	1,381	-0.36%
2019/10/21	0	0.00	1	34.55	34.70	-1	1,384	-0.07%
2019/10/18	2	34.45	0	0.00	34.35	2	1,391	0.14%
2019/10/16	2	33.60	0	0.00	33.65	2	1,388	0.14%
2019/10/07	0	0.00	5	34.15	34.15	-5	1,409	-0.35%
2019/10/04	10	34.50	10	34.40	34.40	0	1,406	0.00%
2019/10/03	0	0.00	9	34.07	34.05	-9	1,396	-0.64%
2019/10/01	5	34.45	0	0.00	34.60	5	1,418	0.35%
2019/09/27	0	0.00	5	34.90	34.70	-5	1,422	-0.35%
2019/09/24	3	35.80	20	35.55	35.55	-17	1,452	-1.17%
2019/09/23	15	36.59	6	36.97	36.30	9	1,430	0.63%
2019/09/20	8	34.89	7	35.22	35.30	1	1,372	0.07%
2019/09/10	1	33.75	0	0.00	33.60	1	1,714	0.06%
2019/09/09	23	35.95	11	34.69	34.60	12	1,740	0.69%
2019/09/06	1	33.05	0	0.00	33.95	1	1,717	0.06%
2019/09/05	0	0.00	2	32.60	32.45	-2	1,695	-0.12%
2019/09/03	5	32.80	0	0.00	32.60	5	1,786	0.28%
2019/08/22	3	32.10	0	0.00	32.10	3	1,824	0.16%
2019/08/16	3	32.05	2	32.30	32.45	1	1,882	0.05%
2019/08/12	3	32.00	0	0.00	32.10	3	1,991	0.15%
2019/08/06	1	32.30	0	0.00	33.05	1	2,116	0.05%
2019/07/30	3	35.08	1	35.50	35.20	2	2,272	0.09%
2019/07/26	0	0.00	1	37.15	37.00	-1	2,259	-0.04%
2019/07/22	1	35.70	0	0.00	35.30	1	2,225	0.04%
2019/07/19	0	0.00	1	35.40	35.00	-1	2,226	-0.04%
2019/07/18	0	0.00	2	35.95	35.35	-2	2,243	-0.09%
2019/07/17	3	35.25	0	0.00	35.35	3	2,239	0.13%
2019/07/16	0	0.00	3	35.40	35.25	-3	2,253	-0.13%
2019/07/12	2	34.90	0	0.00	34.85	2	2,302	0.09%
2019/07/08	1	35.50	2	35.50	35.30	-1	2,476	-0.04%
2019/07/03	2	36.40	0	0.00	36.30	2	2,546	0.08%
2019/07/01	0	0.00	2	36.30	36.00	-2	2,576	-0.08%
2019/06/27	1	35.75	1	35.85	35.75	0	2,614	0.00%
2019/06/25	1	35.40	1	35.40	34.25	0	2,628	0.00%
2019/06/24	7	34.94	0	0.00	34.90	7	2,724	0.26%
2019/06/21	1	35.85	0	0.00	35.85	1	2,762	0.04%
2019/06/20	3	38.50	2	38.50	38.35	1	2,697	0.04%
2019/06/19	1	38.85	2	38.50	38.60	-1	2,773	-0.04%
2019/06/18	0	0.00	2	35.40	35.35	-2	2,643	-0.08%
2019/06/14	0	0.00	3	34.90	34.90	-3	2,905	-0.10%
2019/06/13	0	0.00	2	34.65	33.50	-2	2,984	-0.07%
2019/06/12	20	34.50	20	34.00	34.00	0	3,264	0.00%
2019/06/05	0	0.00	4	32.05	32.05	-4	3,449	-0.12%
2019/06/03	2	32.30	0	0.00	32.05	2	3,513	0.06%
2019/05/29	2	31.95	0	0.00	31.70	2	3,565	0.06%
2019/05/24	2	32.20	10	32.00	32.15	-8	3,590	-0.22%
2019/05/22	1	33.50	1	33.50	33.80	0	3,638	0.00%
2019/05/21	24	34.23	24	34.22	34.20	0	3,672	0.00%
2019/05/20	3	34.22	3	33.83	33.10	0	3,733	0.00%
2019/05/17	10	33.50	1	32.60	32.35	9	3,741	0.24%
2019/05/16	7	33.91	5	34.48	33.05	2	3,755	0.05%
2019/05/15	9	33.51	13	33.79	34.65	-4	3,702	-0.11%
2019/05/14	3	29.80	3	31.60	31.50	0	3,656	0.00%
2019/05/13	5	31.15	5	32.20	31.00	0	3,653	0.00%
2019/05/10	1	32.45	8	31.95	32.40	-7	3,668	-0.19%
2019/05/09	6	33.18	1	33.90	33.10	5	3,640	0.14%
2019/05/08	3	35.60	5	34.95	34.95	-2	3,625	-0.06%
2019/05/06	3	38.25	0	0.00	38.10	3	3,626	0.08%
2019/05/02	0	0.00	4	39.08	39.55	-4	3,618	-0.11%
2019/04/30	1	38.30	0	0.00	38.60	1	3,607	0.03%
2019/04/26	21	40.29	20	39.00	39.00	1	3,619	0.03%
2019/04/25	0	0.00	1	39.00	39.00	-1	3,591	-0.03%
2019/04/22	0	0.00	1	39.40	39.20	-1	3,576	-0.03%
2019/04/19	1	39.10	6	38.80	38.95	-5	3,575	-0.14%
2019/04/18	1	40.25	0	0.00	38.10	1	3,560	0.03%
2019/04/17	5	41.76	1	40.00	40.00	4	3,536	0.11%
2019/04/16	1	39.35	4	39.78	41.00	-3	3,458	-0.09%
2019/04/15	2	39.10	0	0.00	39.10	2	3,406	0.06%
2019/04/11	4	39.05	0	0.00	39.00	4	3,385	0.12%
2019/04/10	21	39.88	20	39.10	39.10	1	3,375	0.03%
2019/04/09	2	39.55	0	0.00	39.05	2	3,329	0.06%
2019/04/08	26	40.71	22	39.62	39.55	4	3,337	0.12%
2019/04/02	0	0.00	5	39.02	39.00	-5	3,375	-0.15%
2019/04/01	0	0.00	5	39.30	39.20	-5	3,355	-0.15%
2019/03/29	5	39.20	16	39.90	39.90	-11	3,323	-0.33%
2019/03/28	2	39.20	1	39.55	39.00	1	3,292	0.03%
2019/03/27	0	0.00	4	40.58	40.00	-4	3,279	-0.12%
2019/03/26	2	39.05	6	38.75	39.50	-4	3,166	-0.13%
2019/03/25	5	36.23	0	0.00	36.55	5	3,088	0.16%
2019/03/22	1	38.70	0	0.00	37.70	1	3,061	0.03%
2019/03/21	0	0.00	8	37.84	38.10	-8	2,988	-0.27%
2019/03/20	1	37.80	4	38.10	38.10	-3	3,078	-0.10%
2019/03/19	31	40.06	7	39.32	37.35	24	3,027	0.79%
2019/03/18	0	0.00	3	36.50	38.50	-3	2,779	-0.11%
2019/03/15	4	34.71	8	34.91	35.00	-4	2,672	-0.15%
2019/03/14	12	33.25	11	33.31	33.85	1	2,396	0.04%
2019/03/13	7	29.24	0	0.00	30.80	7	2,243	0.31%
2019/03/12	3	29.05	0	0.00	28.85	3	2,211	0.14%
2019/03/11	1	29.15	0	0.00	28.85	1	2,223	0.04%
2019/03/08	1	28.80	6	29.25	28.80	-5	2,259	-0.22%
2019/03/07	2	28.30	0	0.00	28.80	2	2,269	0.09%
2019/03/06	4	29.10	2	29.00	29.25	2	2,313	0.09%
2019/03/04	2	28.35	0	0.00	28.20	2	2,321	0.09%
2019/02/27	2	28.35	1	28.20	28.35	1	2,407	0.04%
2019/02/25	3	28.77	1	29.45	28.65	2	2,641	0.08%
2019/02/21	4	28.53	1	29.00	29.00	3	2,629	0.11%
2019/02/20	3	29.02	8	28.58	28.35	-5	2,579	-0.19%
2019/02/19	11	29.82	10	28.55	29.10	1	2,560	0.04%
2019/02/18	20	27.94	21	27.94	27.95	-1	2,494	-0.04%
2019/02/13	0	0.00	1	26.65	26.25	-1	2,614	-0.04%
2019/02/11	0	0.00	13	26.67	26.80	-13	2,658	-0.49%
2019/01/30	16	26.10	0	0.00	25.65	16	2,670	0.60%
2019/01/29	0	0.00	10	26.20	26.10	-10	2,669	-0.37%
2019/01/28	10	26.00	10	26.50	25.85	0	2,649	0.00%
2019/01/24	0	0.00	1	25.10	25.05	-1	2,647	-0.04%
2019/01/23	0	0.00	3	24.40	24.85	-3	2,662	-0.11%
2019/01/21	20	24.80	20	24.60	24.60	0	2,673	0.00%
2019/01/18	23	23.84	20	23.80	23.80	3	2,685	0.11%
2019/01/17	1	24.05	7	24.00	23.80	-6	2,719	-0.22%
2019/01/16	10	24.75	0	0.00	24.70	10	2,716	0.37%
2019/01/09	1	25.50	1	25.25	25.00	0	2,777	0.00%
2019/01/08	1	24.60	0	0.00	24.65	1	2,779	0.04%
2019/01/07	20	25.05	20	24.60	24.60	0	2,799	0.00%
2019/01/03	1	25.50	0	0.00	25.20	1	2,846	0.04%
2019/01/02	2	25.85	2	25.60	25.95	0	2,864	0.00%
2018/12/27	2	27.05	0	0.00	26.80	2	2,930	0.07%
2018/12/26	20	28.45	21	26.95	26.90	-1	2,945	-0.03%
2018/12/25	25	28.14	27	27.78	27.70	-2	2,948	-0.07%
2018/12/21	0	0.00	1	27.50	27.30	-1	2,898	-0.03%
2018/12/20	0	0.00	14	26.51	27.95	-14	2,906	-0.48%
2018/12/19	0	0.00	1	28.15	28.00	-1	2,954	-0.03%
2018/12/17	1	28.40	0	0.00	28.40	1	2,974	0.03%
2018/12/14	3	28.50	3	29.10	28.75	0	3,038	0.00%
2018/12/13	11	29.02	3	29.20	28.85	8	3,134	0.26%
2018/12/12	0	0.00	8	27.55	27.75	-8	3,085	-0.26%
2018/12/07	0	0.00	1	27.20	27.30	-1	3,097	-0.03%
2018/12/06	1	26.50	0	0.00	26.10	1	3,086	0.03%
2018/12/04	2	28.80	0	0.00	28.95	2	3,076	0.07%
2018/12/03	9	28.97	0	0.00	29.20	9	3,080	0.29%
2018/11/30	3	28.25	3	29.20	28.60	0	3,070	0.00%
2018/11/28	8	27.49	0	0.00	27.40	8	3,029	0.26%
2018/11/27	1	26.70	1	26.90	27.00	0	3,120	0.00%
2018/11/23	1	29.35	4	27.83	25.85	-3	3,178	-0.09%
2018/11/22	0	0.00	4	26.70	26.70	-4	3,106	-0.13%
2018/11/21	0	0.00	2	24.40	24.30	-2	3,016	-0.07%
2018/11/19	4	23.88	0	0.00	23.65	4	3,007	0.13%
2018/11/14	5	24.75	2	24.83	24.00	3	3,110	0.10%
2018/11/13	2	24.58	4	25.35	24.90	-2	3,087	-0.06%
2018/11/12	3	24.20	3	23.80	24.65	0	3,018	0.00%
2018/11/09	1	22.35	0	0.00	22.75	1	2,973	0.03%
2018/11/08	7	23.01	1	23.75	22.35	6	2,995	0.20%
2018/11/07	0	0.00	6	21.70	22.55	-6	3,010	-0.20%
2018/11/05	1	20.75	0	0.00	21.15	1	3,087	0.03%
2018/11/02	0	0.00	16	21.06	21.30	-16	3,138	-0.51%
2018/11/01	2	21.05	3	21.20	21.35	-1	3,132	-0.03%
2018/10/31	21	19.71	24	20.18	20.20	-3	3,126	-0.10%
2018/10/29	2	19.10	0	0.00	19.00	2	3,158	0.06%
2018/10/25	18	19.59	4	20.26	19.65	14	3,196	0.44%
2018/10/24	6	21.65	0.4	21.10	21.15	5.6	3,190	0.18%
2018/10/23	1	22.25	0	0.00	21.95	1	3,184	0.03%
2018/10/22	1	22.90	4	22.66	23.05	-3	3,188	-0.09%
2018/10/19	4	21.44	3	22.00	22.45	1	3,193	0.03%
2018/10/16	0	0.00	5	24.48	24.65	-5	3,311	-0.15%
2018/10/15	20	25.70	20	24.90	24.90	0	3,356	0.00%
2018/10/12	1	24.65	2	24.40	24.60	-1	3,387	-0.03%
2018/10/11	0	0.00	4	24.50	24.50	-4	3,401	-0.12%
2018/10/09	0	0.00	1	27.80	27.20	-1	3,417	-0.03%
2018/10/05	0	0.00	6	28.16	28.75	-6	3,464	-0.17%
2018/10/01	1	36.00	0	0.00	35.75	1	3,821	0.03%
2018/09/26	20	37.95	20	37.00	37.00	0	4,340	0.00%
2018/09/21	7	36.90	0	0.00	36.90	7	4,984	0.14%
2018/09/19	3	38.05	0	0.00	38.05	3	5,237	0.06%
2018/09/18	20	38.20	25	37.38	37.35	-5	5,270	-0.09%
2018/09/14	5	36.10	5	36.60	36.60	0	5,661	0.00%
2018/09/11	20	36.15	21	36.07	36.05	-1	6,611	-0.02%
2018/09/10	2	35.45	0	0.00	35.00	2	6,919	0.03%
2018/09/07	0	0.00	4	37.58	37.05	-4	7,192	-0.06%
2018/09/06	20	39.10	20	38.35	38.35	0	7,280	0.00%
2018/09/05	2	38.80	0	0.00	38.15	2	7,641	0.03%
2018/09/04	3	39.20	3	38.70	38.40	0	7,816	0.00%
2018/09/03	2	37.50	65	37.65	37.40	-63	7,856	-0.80%
2018/08/31	62	39.44	74	38.30	39.90	-12	7,891	-0.15%
2018/08/30	48	36.76	0	0.00	36.90	48	7,861	0.61%
2018/08/29	25	37.20	0	0.00	36.50	25	7,909	0.32%
2018/08/23	1	37.10	1	36.00	35.30	0	8,274	0.00%
2018/08/16	5	36.00	10	35.90	35.90	-5	8,317	-0.06%
2018/08/14	0	0.00	3	34.20	35.50	-3	8,324	-0.04%
2018/08/13	4	34.95	4	34.95	35.15	0	8,494	0.00%
2018/08/10	23	40.62	20	38.70	38.70	3	8,575	0.03%
2018/08/09	0	0.00	1	39.35	38.65	-1	8,835	-0.01%
2018/08/06	1	41.65	1	43.70	40.90	0	9,252	0.00%
2018/08/03	0	0.00	11	42.50	43.40	-11	9,304	-0.12%
2018/08/02	1	42.35	10	42.40	42.35	-9	9,410	-0.10%
2018/07/31	0	0.00	1	44.80	45.60	-1	9,520	-0.01%
2018/07/27	1	46.50	0	0.00	46.50	1	9,793	0.01%
2018/07/25	22	48.41	20	47.00	47.00	2	10,381	0.02%
2018/07/23	1	46.95	20	47.15	47.15	-19	10,464	-0.18%
2018/07/20	24	46.05	4	45.89	45.20	20	10,498	0.19%
2018/07/19	15	46.20	0	0.00	45.00	15	10,644	0.14%
2018/07/18	1	47.30	34	47.51	46.20	-33	10,796	-0.31%
2018/07/16	0	0.00	2	48.25	48.00	-2	11,280	-0.02%
2018/07/13	1	48.50	1	48.25	48.20	0	11,245	0.00%
2018/07/12	8	48.01	6	48.03	47.95	2	11,567	0.02%
2018/07/11	47	47.51	2	46.98	48.10	45	11,705	0.38%
2018/07/10	9	45.28	6	45.03	45.60	3	11,634	0.03%
2018/07/09	0	0.00	35	48.07	47.50	-35	11,760	-0.30%
2018/07/06	13	47.34	2	46.05	48.55	11	11,839	0.09%
2018/07/05	25	50.39	25	48.16	47.75	0	11,778	0.00%
2018/07/04	30	51.27	0	0.00	49.00	30	11,826	0.25%
2018/07/02	23	53.51	28	54.55	51.40	-5	11,591	-0.04%
2018/06/29	20	47.50	30	49.85	50.40	-10	11,188	-0.09%
2018/06/28	3	46.07	0	0.00	45.85	3	10,976	0.03%
2018/06/27	5	48.10	33	47.13	47.70	-28	10,885	-0.26%
2018/06/26	26	46.42	32	47.27	47.50	-6	10,755	-0.06%
2018/06/25	40	47.04	28	46.50	44.50	12	10,586	0.11%
2018/06/22	11	51.27	7	51.39	49.00	4	10,353	0.04%
2018/06/21	48	48.82	43	50.19	50.10	5	10,077	0.05%
2018/06/20	17	46.09	17	46.47	46.10	0	9,813	0.00%
2018/06/19	5	46.00	23	47.06	47.15	-18	9,495	-0.19%
2018/06/15	12	41.94	3	42.90	42.90	9	9,375	0.10%
2018/06/14	22	39.97	25	40.12	40.15	-3	9,233	-0.03%
2018/06/13	14	41.04	17	42.74	39.00	-3	9,282	-0.03%
2018/06/12	35	39.83	5	39.60	39.35	30	9,006	0.33%
2018/06/11	2	38.20	7	37.10	37.65	-5	9,064	-0.06%
2018/06/08	3	35.92	8	35.60	35.95	-5	9,002	-0.06%
2018/06/07	6	38.22	2	37.60	37.45	4	8,910	0.04%
2018/06/06	27	39.31	20	38.55	38.55	7	8,907	0.08%
2018/06/05	10	38.67	34	38.10	38.20	-24	8,871	-0.27%
2018/06/04	9	40.70	13	41.96	42.30	-4	8,700	-0.05%
2018/06/01	0	0.00	7	39.18	38.80	-7	8,669	-0.08%
2018/05/31	19	39.23	0.5	39.40	39.45	18.5	8,675	0.21%
2018/05/30	16	38.70	1	38.70	38.70	15	8,661	0.17%
2018/05/29	10	36.84	0	0.00	37.50	10	8,673	0.12%
2018/05/28	1	34.80	1	35.00	35.00	0	8,672	0.00%
2018/05/25	1	35.75	0	0.00	34.80	1	8,726	0.01%
2018/05/24	1	34.10	3	35.30	34.90	-2	8,796	-0.02%
2018/05/22	1	35.70	2	35.60	35.80	-1	9,216	-0.01%
2018/05/21	5	37.91	5	37.82	37.00	0	9,236	0.00%
2018/05/18	24	35.62	20	35.60	35.60	4	9,168	0.04%
2018/05/17	23	35.87	101	36.83	36.60	-78	9,229	-0.85%	大賣/
2018/05/16	38	35.14	8	34.63	33.80	30	9,069	0.33%
2018/05/14	20	31.82	39	32.98	33.20	-19	8,863	-0.21%
2018/05/11	2	30.30	0	0.00	30.20	2	8,709	0.02%
2018/05/10	30	31.50	0	0.00	30.15	30	8,637	0.35%
2018/05/09	10	31.05	0	0.00	31.00	10	8,554	0.12%
2018/05/08	5	31.50	5	31.65	30.90	0	8,544	0.00%
2018/05/07	5	31.40	7	32.06	31.00	-2	8,596	-0.02%
2018/05/04	24	32.60	22	31.46	31.10	2	8,574	0.02%
2018/05/03	21	31.92	22	31.93	31.90	-1	8,483	-0.01%
2018/05/02	30	33.58	0	0.00	30.90	30	8,397	0.36%
2018/04/30	0	0.00	31	33.95	33.95	-31	8,158	-0.38%
2018/04/27	0	0.00	2	30.05	30.90	-2	8,131	-0.02%
2018/04/26	22	30.75	27	28.07	28.10	-5	7,996	-0.06%
2018/04/25	24	29.42	44	30.32	29.90	-20	7,863	-0.25%
2018/04/24	24	29.04	21	30.10	29.00	3	7,654	0.04%
2018/04/23	24	34.09	20	32.50	32.20	4	7,447	0.05%
2018/04/20	44	36.64	44	36.03	35.50	0	7,296	0.00%
2018/04/19	20	34.50	0	0.00	34.50	20	6,850	0.29%
2018/04/18	67	28.77	104	30.36	31.40	-37	6,821	-0.54%	大賣/
2018/04/17	23	28.58	3	30.52	28.55	20	6,457	0.31%
2018/04/16	10	32.83	5	33.36	31.70	5	6,250	0.08%
2018/04/13	58	33.85	34	33.27	32.95	24	6,134	0.39%
2018/04/12	6	35.07	7	35.44	33.30	-1	5,835	-0.02%
2018/04/11	3	37.07	3	37.32	36.90	0	5,665	0.00%
2018/04/10	32.1	37.88	35	36.88	36.00	-2.9	5,565	-0.05%
2018/04/09	3	41.18	1	41.60	38.70	2	5,342	0.04%
2018/03/31	2	39.50	0.9	41.00	41.45	1.1	5,014	0.02%
2018/03/29	0	0.00	1	42.00	40.55	-1	4,959	-0.02%
2018/03/26	0	0.00	4	35.70	35.10	-4	4,915	-0.08%
2018/03/23	1	34.65	3	34.78	34.00	-2	4,884	-0.04%
2018/03/22	0	0.00	1	37.20	36.35	-1	4,811	-0.02%
2018/03/21	7	39.24	14	39.01	40.35	-7	4,771	-0.15%
2018/03/20	6	34.94	0	0.00	36.70	6	4,550	0.13%
2018/03/19	10	30.72	2	32.00	33.40	8	4,382	0.18%
2018/03/16	4	30.25	11	30.85	30.40	-7	4,204	-0.17%
2018/03/15	10	31.26	22	31.51	32.20	-12	4,071	-0.29%
2018/03/14	0	0.00	5	29.30	29.30	-5	3,787	-0.13%
2018/03/13	0	0.00	10	26.23	26.65	-10	3,766	-0.27%
2018/03/12	7	23.66	10	24.25	24.25	-3	3,704	-0.08%
2018/03/09	0	0.00	20	21.80	22.05	-20	3,598	-0.56%
2018/03/08	17	23.33	0	0.00	22.70	17	3,541	0.48%
2018/03/07	25	23.85	0	0.00	23.00	25	3,492	0.72%
2018/03/06	2	24.75	14	23.78	24.50	-12	3,428	-0.35%
2018/03/05	4	23.03	0	0.00	23.90	4	3,361	0.12%
2018/03/02	6	22.20	3	22.50	23.75	3	3,256	0.09%
2018/03/01	3	21.50	6.5	20.73	21.75	-3.5	3,151	-0.11%
2018/02/27	0	0.00	3	20.90	19.80	-3	3,066	-0.10%
2018/02/26	7	19.77	1	19.85	19.75	6	2,980	0.20%
2018/02/23	0	0.00	1	20.00	18.65	-1	2,888	-0.03%
2018/02/22	6	20.98	0	0.00	20.60	6	2,673	0.22%
2018/02/21	1	19.35	0	0.00	19.35	1	2,419	0.04%
2018/02/12	5	17.50	1	17.50	17.60	4	2,351	0.17%
2018/02/09	1	14.00	3	15.30	16.00	-2	2,163	-0.09%
2018/02/08	3	13.95	3	14.45	14.55	0	1,950	0.00%
2018/02/06	0	0.00	1	11.90	12.05	-1	1,702	-0.06%
2018/02/01	0	0.00	5	13.95	13.80	-5	1,591	-0.31%
2018/01/30	3	14.35	0	0.00	13.50	3	1,431	0.21%
2018/01/29	0	0.00	10.7	14.60	14.60	-10.7	1,284	-0.83%
2018/01/25	0	0.00	10	12.91	12.10	-10	1,055	-0.95%
2018/01/17	5	10.60	0	0.00	10.70	5	745	0.67%
2018/01/15	5	10.60	0	0.00	10.55	5	773	0.65%
2018/01/10	0	0.00	10	10.85	10.80	-10	782	-1.28%