奇鋐 (3017)-元富-林園券商分點個股進出

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
656
漲跌
▲2
漲幅
+0.31%
成交量
15,178張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園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
2024/05/02	4	646.00	3	649.67	656.00	1	17,248	0.01%
2024/04/30	5	650.80	4	653.23	654.00	1	17,183	0.01%
2024/04/29	0	628.00	0	0.00	626.00	0	17,187	0.00%
2024/04/26	5	653.40	5	648.60	642.00	0	17,374	0.00%
2024/04/25	14.1	636.79	4	641.50	620.00	10.1	17,079	0.06%
2024/04/24	0	0.00	2	633.42	634.00	-2	16,953	-0.01%
2024/04/23	3	579.33	3	577.00	577.00	0	17,056	0.00%
2024/04/22	2	608.66	1.1	578.45	567.00	0.9	16,992	0.01%
2024/04/19	2.1	638.89	1	636.00	630.00	1.1	16,950	0.01%
2024/04/18	0	0.00	0.2	651.00	680.00	-0.2	16,936	0.00%
2024/04/17	8	636.13	28.2	626.72	638.00	-20.2	16,835	-0.12%
2024/04/16	1	608.65	1	603.00	606.00	0	16,828	0.00%
2024/04/15	2	623.50	2	624.50	616.00	0	16,832	0.00%
2024/04/12	5	615.80	8	614.26	628.00	-3	16,897	-0.02%
2024/04/11	0	0.00	0.2	582.69	584.00	-0.2	16,653	0.00%
2024/04/10	1	581.63	7	570.43	555.00	-6	16,608	-0.04%
2024/04/09	5	582.40	0	586.00	577.00	5	16,586	0.03%
2024/04/08	6	586.17	6.1	577.48	570.00	-0.1	16,528	0.00%
2024/04/03	10	552.00	9	545.79	546.00	1	16,589	0.01%
2024/04/02	0.1	541.52	0	0.00	533.00	0.1	16,497	0.00%
2024/04/01	9.1	553.77	10	556.20	554.00	-0.9	16,476	-0.01%
2024/03/29	5.2	547.85	6.1	544.24	546.00	-0.9	16,382	-0.01%
2024/03/28	8.1	519.59	8	525.03	542.00	0.1	16,272	0.00%
2024/03/27	4.2	537.74	2	543.00	534.00	2.2	16,176	0.01%
2024/03/26	5.1	564.74	4.1	560.15	541.00	1	16,093	0.01%
2024/03/25	3	585.01	3	591.35	583.00	0	15,929	0.00%
2024/03/22	2	589.98	3	592.33	589.00	-1	15,868	-0.01%
2024/03/21	2	584.50	1	582.00	585.00	1	15,767	0.01%
2024/03/20	6	571.33	5	570.20	567.00	1	15,677	0.01%
2024/03/19	3.1	591.46	2	573.00	569.00	1.1	15,465	0.01%
2024/03/18	2	615.00	2	619.00	623.00	0	15,226	0.00%
2024/03/15	2	571.50	2.2	581.82	599.00	-0.2	15,013	0.00%
2024/03/14	25.1	559.35	5	558.00	556.00	20.1	14,674	0.14%
2024/03/13	13.1	638.24	13	623.31	617.00	0.1	14,414	0.00%
2024/03/12	11.3	613.80	11.3	618.29	643.00	0	13,964	0.00%
2024/03/11	8	593.13	8	597.25	585.00	0	13,651	0.00%
2024/03/08	5.3	594.78	5.2	584.15	574.00	0.2	13,426	0.00%
2024/03/07	7.2	614.93	7.1	595.82	599.00	0.1	13,269	0.00%
2024/03/06	3	617.33	3	621.33	630.00	0	12,946	0.00%
2024/03/05	0	0.00	1	574.00	585.00	-1	12,713	-0.01%
2024/03/04	3	557.67	9	556.00	554.00	-6	12,560	-0.05%
2024/03/01	3	546.00	8	543.63	539.00	-5	12,472	-0.04%
2024/02/29	0	0.00	1	537.89	532.00	-1	12,399	-0.01%
2024/02/27	14	511.79	3.1	503.74	508.00	11	12,167	0.09%
2024/02/26	1.1	502.50	0	0.00	500.00	1.1	12,143	0.01%
2024/02/23	2.2	515.98	2	499.00	498.50	0.2	12,107	0.00%
2024/02/22	4.1	518.02	3.1	526.58	520.00	1	12,045	0.01%
2024/02/21	1.2	495.76	12	490.75	495.00	-10.9	12,019	-0.09%
2024/02/20	12	480.67	1	480.00	483.00	11	11,975	0.09%
2024/02/19	4.5	497.11	5	492.30	486.00	-0.5	11,954	0.00%
2024/02/16	6	517.50	6	507.00	510.00	0	12,023	0.00%
2024/02/05	18	485.58	13	489.69	485.50	5	11,947	0.04%
2024/02/02	2	473.25	4	474.13	478.00	-2	11,799	-0.02%
2024/02/01	12	448.67	18.1	450.25	457.50	-6.1	11,601	-0.05%
2024/01/31	7.1	423.21	5	421.50	425.50	2.1	11,272	0.02%
2024/01/30	2	417.25	101.4	402.33	429.50	-99.4	11,110	-0.89%	大賣/
2024/01/29	3	389.33	3	389.83	390.50	0	10,854	0.00%
2024/01/26	50	380.00	1	382.50	386.00	49	10,868	0.45%
2024/01/24	50	380.00	0	0.00	387.50	50	10,774	0.46%
2024/01/23	2	384.25	45.1	386.18	386.50	-43.1	10,805	-0.40%
2024/01/22	4	369.50	7.1	370.93	380.50	-3.1	10,603	-0.03%
2024/01/19	5	344.50	17	344.15	346.00	-12	10,366	-0.12%
2024/01/18	22.1	341.95	7	339.50	334.50	15.1	10,347	0.15%
2024/01/17	12	348.58	17.1	346.76	343.50	-5.1	10,285	-0.05%
2024/01/16	6	339.67	5.1	342.39	343.00	0.9	10,244	0.01%
2024/01/15	57.2	338.38	9	339.78	334.00	48.2	10,224	0.47%
2024/01/12	2	347.50	38	354.34	350.00	-36	10,164	-0.35%
2024/01/11	1	334.00	5.1	339.42	346.50	-4.1	9,909	-0.04%
2024/01/10	3	322.50	11.1	322.27	329.00	-8.1	9,844	-0.08%
2024/01/09	16	309.63	55.1	312.93	315.00	-39.1	9,708	-0.40%
2024/01/08	112.2	310.95	3	308.17	301.50	109.2	9,633	1.13%	大買/鉅額交易
2024/01/04	3.1	317.10	0	0.00	319.00	3.1	9,564	0.03%
2024/01/03	2.1	329.21	0	0.00	329.00	2.1	9,628	0.02%
2024/01/02	1	336.00	0	0.00	329.50	1	9,615	0.01%
2023/12/29	1	337.00	75.1	332.31	336.50	-74.1	9,631	-0.77%
2023/12/28	2	322.75	1	320.00	318.00	1	9,477	0.01%
2023/12/27	28	310.93	48.1	314.73	324.50	-20.1	9,478	-0.21%
2023/12/26	18	306.00	0.1	310.00	311.00	18	9,542	0.19%
2023/12/22	1	306.50	5.1	307.40	307.00	-4.1	9,954	-0.04%
2023/12/21	13	298.54	116	295.80	301.50	-103	10,189	-1.01%	大賣/鉅額交易
2023/12/20	6.1	300.17	1.1	301.67	299.50	5	10,278	0.05%
2023/12/19	2	298.50	6	301.00	302.50	-4	10,483	-0.04%
2023/12/18	3.1	300.77	3	299.00	299.50	0.1	10,603	0.00%
2023/12/15	16.1	301.41	0	0.00	298.00	16.1	10,803	0.15%
2023/12/14	1.1	307.43	5.1	307.19	306.00	-4	10,986	-0.04%
2023/12/13	11.1	304.00	2	301.50	300.50	9.1	11,067	0.08%
2023/12/12	35	306.71	1	312.00	306.50	34	11,063	0.31%
2023/12/11	165	308.47	66.1	308.46	308.00	99	11,153	0.89%	大買/
2023/12/08	27	305.09	3.4	305.90	304.50	23.7	11,191	0.21%
2023/12/07	51	301.78	5.1	302.71	301.50	46	11,204	0.41%
2023/12/06	1	297.00	2	300.00	296.50	-1	11,269	-0.01%
2023/12/05	5.1	284.01	3	283.50	286.00	2.1	11,267	0.02%
2023/12/04	6.2	293.13	1	298.50	290.50	5.2	11,225	0.05%
2023/12/01	6.1	303.33	0	0.00	302.50	6.1	11,216	0.05%
2023/11/30	1.1	300.95	1.1	308.55	308.00	0	11,223	0.00%
2023/11/29	4	300.50	2	305.50	301.00	2	11,179	0.02%
2023/11/28	4	296.88	3	300.00	300.50	1	11,199	0.01%
2023/11/27	19.2	309.52	3	303.00	298.00	16.2	11,295	0.14%
2023/11/24	0	0.00	1	321.00	322.50	-1	11,225	-0.01%
2023/11/22	0	0.00	2	327.50	327.00	-2	11,240	-0.02%
2023/11/21	1	336.00	3	331.17	327.00	-2	11,394	-0.02%
2023/11/20	31	329.10	35.1	325.21	329.50	-4.1	11,601	-0.04%
2023/11/17	12	320.92	2	318.00	318.00	10	11,533	0.09%
2023/11/16	12.1	313.20	9	316.28	316.00	3.1	11,591	0.03%
2023/11/15	4.1	327.28	3	335.50	313.50	1.1	11,587	0.01%
2023/11/14	29	325.26	33.1	326.37	325.00	-4.1	11,556	-0.04%
2023/11/13	8.1	314.04	25.1	319.68	318.50	-17	11,586	-0.15%
2023/11/10	22	316.14	19	318.66	314.50	3	11,647	0.03%
2023/11/09	19	316.34	12	318.38	316.50	7	11,745	0.06%
2023/11/08	20	317.48	11	319.09	313.00	9	11,836	0.08%
2023/11/07	1.1	308.67	1	310.00	311.00	0.1	11,949	0.00%
2023/11/06	30	313.10	28	309.14	315.00	2	12,182	0.02%
2023/11/03	7	299.21	6	299.33	297.00	1	12,505	0.01%
2023/11/02	2	297.25	4.1	299.12	299.50	-2.1	12,747	-0.02%
2023/11/01	0	0.00	10	287.50	285.50	-10	13,055	-0.08%
2023/10/31	11.1	299.50	21	290.14	283.50	-10	13,293	-0.07%
2023/10/30	5	302.10	2	302.75	298.50	3	13,521	0.02%
2023/10/27	18	304.36	6	296.50	296.50	12	13,680	0.09%
2023/10/26	11	302.77	88	304.60	301.50	-77	13,925	-0.55%
2023/10/25	5	315.70	5	317.20	313.00	0	14,064	0.00%
2023/10/24	10	312.15	14	311.18	318.00	-4	14,224	-0.03%
2023/10/23	22	304.20	16	304.66	297.00	6	14,195	0.04%
2023/10/20	18	298.61	13	295.35	308.50	5	14,432	0.03%
2023/10/19	23	292.04	65	298.46	299.00	-42	14,621	-0.29%
2023/10/18	23	302.72	7	299.64	294.00	16	14,918	0.11%
2023/10/17	5	322.80	5	328.50	319.50	0	15,011	0.00%
2023/10/16	14.1	331.12	2	326.00	325.50	12.1	15,049	0.08%
2023/10/13	9	339.11	9	337.50	337.00	0	15,194	0.00%
2023/10/12	5	344.00	5	342.80	342.00	0	15,286	0.00%
2023/10/11	3	345.83	4	344.38	336.50	-1	15,413	-0.01%
2023/10/06	1	346.50	1	349.50	348.50	0	15,690	0.00%
2023/10/05	5	345.90	5.1	347.01	344.00	-0.1	15,923	0.00%
2023/10/04	8	331.88	13	338.23	345.00	-5	15,976	-0.03%
2023/10/03	11	342.64	10	343.40	340.00	1	15,965	0.01%
2023/10/02	9	344.22	8	345.81	342.50	1	16,091	0.01%
2023/09/28	11	332.36	18	335.55	341.00	-7	16,017	-0.04%
2023/09/27	5	316.60	4	313.63	321.00	1	15,898	0.01%
2023/09/26	12	312.75	82	317.68	313.50	-70	15,995	-0.44%
2023/09/25	19	295.58	6	299.33	297.00	13	16,091	0.08%
2023/09/22	25	277.92	16	292.13	297.50	9	16,369	0.05%
2023/09/21	37	278.78	8	276.94	280.00	29	16,169	0.18%
2023/09/20	12	287.67	3	283.00	281.00	9	16,119	0.06%
2023/09/19	14	283.64	9.1	278.54	278.00	5	16,033	0.03%
2023/09/18	9	299.23	4	294.50	293.50	5	15,942	0.03%
2023/09/15	2	317.00	2	315.00	320.00	0	15,953	0.00%
2023/09/14	5	314.80	8	318.13	318.00	-3	16,122	-0.02%
2023/09/13	7	299.29	190	297.50	304.00	-183	16,333	-1.12%	大賣/鉅額交易
2023/09/12	1	308.50	18	305.42	306.00	-17	16,622	-0.10%
2023/09/11	11	326.86	12	308.21	311.50	-1	16,910	-0.01%
2023/09/08	3	340.83	3	337.50	337.00	0	16,934	0.00%
2023/09/07	7	335.36	7.1	339.22	342.00	-0.1	17,183	0.00%
2023/09/06	6	343.58	11.1	340.24	343.50	-5.1	17,207	-0.03%
2023/09/05	8	329.25	6.1	330.29	330.50	1.9	17,309	0.01%
2023/09/04	4	330.13	1	328.00	328.50	3	17,401	0.02%
2023/09/01	2	333.47	2	328.00	329.00	0	17,523	0.00%
2023/08/31	11.2	330.22	12	331.08	334.50	-0.9	17,651	0.00%
2023/08/30	7	340.29	8	344.25	335.50	-1	17,734	-0.01%
2023/08/29	10	341.70	9	336.44	335.00	1	17,933	0.01%
2023/08/28	2.1	340.44	2	347.75	338.50	0.1	18,015	0.00%
2023/08/25	222	355.87	31	352.32	354.00	191	18,063	1.06%	大買/鉅額交易
2023/08/24	80	384.07	77	390.25	387.00	3	17,950	0.02%
2023/08/23	48	361.83	166	362.15	356.00	-118	17,909	-0.66%	大賣/鉅額交易
2023/08/22	25	352.00	1	365.00	350.50	24	18,218	0.13%
2023/08/21	113	350.45	7	353.50	353.50	106	18,518	0.57%	大買/鉅額交易
2023/08/18	4	360.75	6	356.08	352.00	-2	18,472	-0.01%
2023/08/17	4	351.50	5.1	355.03	363.00	-1.1	18,342	-0.01%
2023/08/16	1	344.50	3	342.00	350.00	-2	18,270	-0.01%
2023/08/15	2	338.75	5	340.10	343.50	-3	18,323	-0.02%
2023/08/14	5	317.00	3	320.66	319.00	2	18,425	0.01%
2023/08/11	12	316.83	12	317.63	321.00	0	18,409	0.00%
2023/08/10	4	335.88	200.1	314.67	314.50	-196.1	18,368	-1.07%	大賣/鉅額交易
2023/08/09	27	360.22	24.1	361.52	349.00	3	18,241	0.02%
2023/08/08	2	358.75	1.1	353.82	358.00	0.9	17,976	0.01%
2023/08/07	16	351.00	7	350.50	349.50	9	17,883	0.05%
2023/08/04	4	337.25	5	338.50	338.00	-1	17,657	-0.01%
2023/08/02	6	322.67	5	321.60	315.50	1	17,537	0.01%
2023/08/01	8	318.56	9	327.44	328.00	-1	17,424	-0.01%
2023/07/31	6.1	347.85	4	351.88	322.00	2.1	17,773	0.01%
2023/07/28	10	340.50	12	342.71	352.00	-2	17,986	-0.01%
2023/07/27	9	350.89	8	355.69	340.00	1	17,903	0.01%
2023/07/26	3	344.50	3	343.33	343.50	0	17,910	0.00%
2023/07/25	1	347.00	1	358.50	340.50	0	17,963	0.00%
2023/07/24	23	348.59	2	346.75	344.00	21	17,926	0.12%
2023/07/21	9	325.67	58.1	337.86	339.00	-49.1	17,679	-0.28%
2023/07/20	2	303.75	19.1	304.01	308.50	-17.1	17,321	-0.10%
2023/07/19	2	291.25	2.2	294.43	291.50	-0.2	17,096	0.00%
2023/07/18	7	285.57	6	287.58	293.00	1	17,121	0.01%
2023/07/17	8.1	284.61	1	285.00	285.00	7.1	17,009	0.04%
2023/07/14	10	295.20	1	292.00	293.50	9	16,859	0.05%
2023/07/13	53	306.84	25	302.08	288.00	28	16,774	0.17%
2023/07/12	35.2	288.15	17.1	292.24	287.50	18.2	16,420	0.11%
2023/07/11	6	282.00	15.5	281.92	283.50	-9.5	16,252	-0.06%
2023/07/10	11	275.23	9	278.11	273.00	2	16,127	0.01%
2023/07/07	47	269.97	9	276.72	270.00	38	16,187	0.23%
2023/07/06	47	273.26	1	280.00	273.50	46	16,032	0.29%
2023/07/05	40.1	280.60	12	283.96	280.50	28.1	15,958	0.18%
2023/07/04	2.2	291.86	1	294.50	292.00	1.2	15,805	0.01%
2023/07/03	4	288.26	4	291.00	293.00	0	15,627	0.00%
2023/06/30	56	257.54	99	265.80	271.00	-43	15,257	-0.28%
2023/06/29	5	246.50	6.2	245.05	246.50	-1.2	14,969	-0.01%
2023/06/28	7	241.86	14	242.39	241.50	-7	15,263	-0.05%
2023/06/27	87	240.84	2	240.50	235.00	85	15,506	0.55%
2023/06/26	17	242.97	18	247.50	250.00	-1	15,806	-0.01%
2023/06/21	7	250.86	1	251.50	249.50	6	15,760	0.04%
2023/06/20	84	250.33	2	253.25	252.00	82	16,021	0.51%
2023/06/19	5	250.50	4	255.50	254.50	1	16,419	0.01%
2023/06/16	2	239.25	2	242.00	247.00	0	16,302	0.00%
2023/06/15	1	229.00	16	230.34	237.00	-15	16,089	-0.09%
2023/06/14	6	219.92	12	220.42	224.00	-6	15,750	-0.04%
2023/06/13	8.1	215.64	68	215.09	219.50	-60	15,654	-0.38%
2023/06/12	53	204.43	2	206.75	205.50	51	15,370	0.33%
2023/06/09	12	209.67	68	208.34	209.50	-56	15,293	-0.37%
2023/06/08	45	200.97	1	203.00	200.50	44	15,073	0.29%
2023/06/07	2	208.00	6	205.67	208.00	-4	14,973	-0.03%
2023/06/06	4	201.25	8.1	203.73	203.50	-4.1	14,812	-0.03%
2023/06/05	7	197.93	8	199.44	200.00	-1	14,614	-0.01%
2023/06/02	26	204.17	1	203.50	202.00	25	14,364	0.17%
2023/06/01	1	197.50	14	202.71	207.00	-13	14,049	-0.09%
2023/05/31	15	198.67	7	199.14	197.50	8	13,851	0.06%
2023/05/30	9	201.67	3	203.17	201.50	6	13,707	0.04%
2023/05/29	37	209.50	3	207.50	206.00	34	13,717	0.25%
2023/05/26	18	200.97	19	203.11	208.00	-1	13,795	-0.01%
2023/05/25	1	195.50	1.1	199.48	197.50	-0.1	13,401	0.00%
2023/05/24	0	0.00	10	184.45	187.00	-10	12,993	-0.08%
2023/05/23	2.1	182.24	1	184.00	182.50	1.1	12,930	0.01%
2023/05/22	9	181.22	0	0.00	182.50	9	12,861	0.07%
2023/05/19	8	181.63	9	184.89	184.00	-1	12,758	-0.01%
2023/05/18	9	181.72	16	183.88	186.00	-7	12,576	-0.06%
2023/05/17	0	0.00	11	179.05	178.00	-11	12,319	-0.09%
2023/05/16	4	175.75	7	175.14	175.50	-3	12,170	-0.02%
2023/05/15	5	171.50	0	0.00	171.00	5	11,977	0.04%
2023/05/12	6	171.25	6	174.50	177.50	0	11,896	0.00%
2023/05/11	227	178.74	227	175.30	174.50	0	11,760	0.00%	大買/大賣/
2023/05/10	27	178.33	3	179.50	178.50	24	11,609	0.21%
2023/05/09	2	180.00	5	183.00	183.00	-3	11,432	-0.03%
2023/05/08	2	181.50	1	182.50	181.50	1	11,312	0.01%
2023/05/05	13	179.00	12	178.71	181.00	1	11,073	0.01%
2023/05/04	0.1	170.00	16	170.84	175.50	-16	10,617	-0.15%
2023/05/03	6	163.67	2	165.00	163.00	4	10,134	0.04%
2023/05/02	2	159.50	16	162.03	166.00	-14	10,026	-0.14%
2023/04/28	3	153.83	11	155.18	157.50	-8	9,717	-0.08%
2023/04/27	41	151.60	18	151.86	153.50	23	9,459	0.24%
2023/04/26	4	140.63	10	144.15	146.00	-6	9,136	-0.07%
2023/04/25	7.5	141.36	5	145.00	141.50	2.5	9,007	0.03%
2023/04/24	7	144.21	6	145.33	144.00	1	8,916	0.01%
2023/04/21	9.5	144.21	1	142.00	143.00	8.5	8,814	0.10%
2023/04/20	6	146.58	4.1	148.08	147.50	1.9	8,651	0.02%
2023/04/19	6	150.67	5	153.00	151.00	1	8,530	0.01%
2023/04/18	16	154.09	10	157.25	152.50	6	8,516	0.07%
2023/04/17	6	155.58	12	155.63	156.00	-6	8,347	-0.07%
2023/04/14	8	153.25	22	151.59	153.00	-14	8,208	-0.17%
2023/04/13	12	148.83	9	150.28	149.50	3	8,043	0.04%
2023/04/12	2	152.25	2	155.00	154.50	0	7,957	0.00%
2023/04/11	2	150.00	5	151.50	149.50	-3	7,732	-0.04%
2023/04/10	0	0.00	1	150.00	148.50	-1	7,604	-0.01%
2023/04/07	0	0.00	1	143.00	144.50	-1	7,470	-0.01%
2023/04/06	12	140.00	10	143.00	142.00	2	7,388	0.03%
2023/03/31	8	140.19	7	141.14	141.00	1	7,282	0.01%
2023/03/30	6	141.67	4	143.00	142.00	2	7,269	0.03%
2023/03/29	22	142.41	23	142.63	142.50	-1	7,205	-0.01%
2023/03/28	78.1	142.28	18	141.92	142.00	60.1	6,912	0.87%
2023/03/27	25	145.29	30	147.33	148.50	-5	6,662	-0.07%
2023/03/24	11	137.05	71	141.58	142.50	-60	6,298	-0.95%
2023/03/23	13	139.12	24	139.15	138.50	-11	6,175	-0.18%
2023/03/22	36	131.88	53	133.43	136.50	-17	5,757	-0.30%
2023/03/21	1	124.50	27	124.04	126.50	-26	5,149	-0.50%
2023/03/20	1	120.00	11	119.82	119.00	-10	4,971	-0.20%
2023/03/17	1	116.50	1	115.50	115.50	0	4,812	0.00%
2023/03/16	1	114.00	1	115.50	115.00	0	4,838	0.00%
2023/03/15	1	114.00	1	115.50	114.50	0	5,047	0.00%
2023/03/14	2	111.75	2	111.25	109.50	0	5,272	0.00%
2023/03/13	0	0.00	3	112.17	112.50	-3	5,747	-0.05%
2023/03/10	5	114.50	2	114.50	113.50	3	5,772	0.05%
2023/03/09	3	118.67	8	117.94	117.50	-5	5,772	-0.09%
2023/03/08	1	117.00	1	118.00	119.00	0	5,795	0.00%
2023/03/07	4	118.75	0	0.00	118.00	4	5,778	0.07%
2023/03/06	2	119.00	4.1	119.38	119.50	-2.1	5,804	-0.04%
2023/03/03	8	120.31	0	0.00	118.50	8	5,809	0.14%
2023/03/02	5	118.30	2	119.50	119.00	3	5,902	0.05%
2023/03/01	4	118.00	4	117.50	119.00	0	6,022	0.00%
2023/02/24	3	122.17	5.1	121.73	120.50	-2.1	6,042	-0.03%
2023/02/23	0	0.00	7	116.21	116.50	-7	5,673	-0.12%
2023/02/22	4	113.25	4	114.38	115.00	0	5,678	0.00%
2023/02/21	1	113.50	1	115.00	115.00	0	5,652	0.00%
2023/02/20	2	114.75	1	115.00	114.50	1	5,686	0.02%
2023/02/17	7	115.29	0	0.00	114.50	7	5,774	0.12%
2023/02/16	2	116.00	8.5	118.15	117.50	-6.5	5,924	-0.11%
2023/02/15	7	115.21	2	115.00	115.00	5	5,991	0.08%
2023/02/14	3	116.50	1	115.50	115.50	2	5,955	0.03%
2023/02/13	2	115.75	2	117.00	117.50	0	5,961	0.00%
2023/02/10	1	114.50	4	116.00	115.50	-3	5,934	-0.05%
2023/02/09	6	115.75	5	116.70	116.00	1	5,894	0.02%
2023/02/08	3	115.50	6	113.75	115.00	-3	5,839	-0.05%
2023/02/07	4	109.50	4	110.75	110.50	0	5,763	0.00%
2023/02/06	3	109.00	2	111.00	111.50	1	5,778	0.02%
2023/02/03	0	0.00	5.2	112.87	112.00	-5.2	5,698	-0.09%
2023/02/02	2.2	108.45	3	110.33	112.00	-0.9	5,683	-0.01%
2023/02/01	17.2	104.32	22	106.27	107.50	-4.8	5,661	-0.08%
2023/01/31	6	106.83	0	0.00	106.00	6	5,633	0.11%
2023/01/30	2	109.00	0	0.00	109.50	2	5,610	0.04%
2023/01/17	2	107.50	4	107.50	108.50	-2	5,685	-0.04%
2023/01/16	1	106.50	2	107.75	107.50	-1	5,740	-0.02%
2023/01/13	3	109.17	0	0.00	107.00	3	5,815	0.05%
2023/01/12	0	0.00	3	110.00	109.50	-3	5,908	-0.05%
2023/01/11	1	110.00	2	110.50	110.50	-1	5,982	-0.02%
2023/01/10	4	109.50	1	109.50	109.50	3	6,087	0.05%
2023/01/09	0	0.00	6	110.50	110.50	-6	6,199	-0.10%
2023/01/06	6	107.50	0	0.00	107.50	6	6,241	0.10%
2023/01/05	3	111.00	0	0.00	108.50	3	6,307	0.05%
2023/01/04	0	0.00	1	113.00	112.00	-1	6,428	-0.02%
2023/01/03	1	111.50	3	112.50	112.50	-2	6,547	-0.03%
2022/12/29	3	107.83	2	109.00	110.00	1	6,950	0.01%
2022/12/28	1	109.50	10	109.00	108.50	-9	7,231	-0.12%
2022/12/27	2	112.00	2	112.00	112.00	0	7,296	0.00%
2022/12/26	3	110.17	0	0.00	111.50	3	7,356	0.04%
2022/12/22	1	110.00	3	112.33	113.00	-2	7,479	-0.03%
2022/12/21	2	111.00	1	110.00	109.00	1	7,492	0.01%
2022/12/20	2.4	112.67	1	113.50	111.50	1.4	7,465	0.02%
2022/12/19	4	112.13	1	112.00	112.00	3	7,423	0.04%
2022/12/16	16	115.41	14	116.43	115.00	2	7,354	0.03%
2022/12/15	13	117.08	4	117.50	116.50	9	7,274	0.12%
2022/12/14	1	114.02	9	115.67	116.00	-8	7,307	-0.11%
2022/12/13	5	115.10	5	114.00	114.00	0	7,378	0.00%
2022/12/12	9	113.78	9	115.06	114.50	0	7,364	0.00%
2022/12/09	8	113.88	17	115.09	115.50	-9	7,331	-0.12%
2022/12/08	3	111.67	1	113.00	113.50	2	7,301	0.03%
2022/12/07	62.1	115.60	5	122.60	112.50	57.1	7,291	0.78%
2022/12/06	5	126.60	2	124.75	124.00	3	7,067	0.04%
2022/12/05	9	122.44	108	122.15	127.00	-99	6,830	-1.45%	大賣/
2022/12/02	0	0.00	1	117.00	115.50	-1	6,412	-0.02%
2022/12/01	7	114.50	13	114.88	114.50	-6	6,418	-0.09%
2022/11/30	0	0.00	1	113.50	113.00	-1	6,380	-0.02%
2022/11/29	0	0.00	2	112.50	112.00	-2	6,350	-0.03%
2022/11/28	6	110.67	5	110.50	111.50	1	6,341	0.02%
2022/11/25	12	109.63	2	109.75	109.00	10	6,329	0.16%
2022/11/24	4	110.75	6	111.42	111.00	-2	6,331	-0.03%
2022/11/23	0	0.00	27	109.83	110.00	-27	6,288	-0.43%
2022/11/22	5	107.00	34	106.21	106.00	-29	6,203	-0.47%
2022/11/21	6	103.42	4	103.75	104.00	2	6,102	0.03%
2022/11/18	2	103.25	3	103.17	102.00	-1	6,164	-0.02%
2022/11/17	13	102.54	0	0.00	103.00	13	6,154	0.21%
2022/11/16	11	102.50	3	103.00	102.00	8	6,146	0.13%
2022/11/15	15	102.43	0	0.00	102.00	15	6,109	0.25%
2022/11/14	28	105.34	9	105.44	104.50	19	6,180	0.31%
2022/11/11	2	111.00	20	109.90	110.00	-18	6,032	-0.30%
2022/11/10	1	106.50	1	105.50	106.00	0	5,932	0.00%
2022/11/09	5	107.00	5	109.00	108.00	0	6,009	0.00%
2022/11/08	6	107.33	1	106.00	106.00	5	6,054	0.08%
2022/11/07	3	107.50	7	107.14	107.50	-4	6,090	-0.07%
2022/11/04	5	105.40	4	106.00	106.00	1	6,176	0.02%
2022/11/03	5	105.80	2	104.50	106.50	3	6,505	0.05%
2022/11/02	3	102.50	4	104.38	104.00	-1	6,677	-0.01%
2022/11/01	1	103.00	1	102.50	102.50	0	6,835	0.00%
2022/10/31	3	102.50	1	104.00	102.00	2	7,005	0.03%
2022/10/28	0	0.00	2	102.25	101.00	-2	7,098	-0.03%
2022/10/27	2	98.00	12	96.99	99.90	-10	7,025	-0.14%
2022/10/26	7	93.84	3	93.80	93.60	4	6,961	0.06%
2022/10/25	2	93.80	0	0.00	94.50	2	7,021	0.03%
2022/10/24	0	0.00	1	98.00	96.30	-1	7,034	-0.01%
2022/10/21	5	96.36	1	97.30	95.40	4	7,232	0.06%
2022/10/20	3	99.73	2	98.20	98.80	1	7,298	0.01%
2022/10/19	13	101.08	4	101.25	100.50	9	7,443	0.12%
2022/10/18	28	100.06	2	101.50	101.50	26	7,728	0.34%
2022/10/17	6	100.48	4	101.50	101.50	2	7,676	0.03%
2022/10/14	33	107.82	3	106.17	105.00	30	7,668	0.39%
2022/10/13	4	106.00	33	102.52	103.50	-29	7,679	-0.38%
2022/10/12	2	102.50	6	105.50	107.00	-4	7,677	-0.05%
2022/10/11	9	105.50	3	105.83	104.00	6	7,667	0.08%
2022/10/07	4	112.50	3	111.50	110.50	1	7,651	0.01%
2022/10/06	19	115.58	5	119.70	116.00	14	7,630	0.18%
2022/10/05	10	119.75	30	119.12	119.50	-20	7,570	-0.26%
2022/10/04	0	0.00	2	111.00	114.00	-2	7,428	-0.03%
2022/10/03	1	107.50	1	108.50	108.00	0	7,618	0.00%
2022/09/30	0	0.00	2	108.50	111.50	-2	7,715	-0.03%
2022/09/29	6	108.42	1	112.00	108.00	5	7,874	0.06%
2022/09/28	6	111.75	3	111.33	109.00	3	7,978	0.04%
2022/09/27	1	111.50	12	114.54	116.00	-11	7,948	-0.14%
2022/09/26	10	112.70	4	112.13	111.00	6	8,022	0.07%
2022/09/23	42	116.93	13	116.77	115.50	29	8,156	0.36%
2022/09/22	13	114.62	6	114.92	115.00	7	8,172	0.09%
2022/09/21	0	0.00	4	116.13	116.00	-4	8,174	-0.05%
2022/09/20	1	116.50	8	116.81	117.00	-7	8,159	-0.09%
2022/09/19	1	113.50	2	114.00	113.50	-1	8,142	-0.01%
2022/09/16	5	113.40	2	114.25	113.50	3	8,157	0.04%
2022/09/15	4	113.63	8	113.81	113.50	-4	8,205	-0.05%
2022/09/14	4	109.50	2	113.25	113.50	2	8,289	0.02%
2022/09/13	2	114.00	4	115.38	113.00	-2	8,435	-0.02%
2022/09/12	3	112.00	21	110.74	112.00	-18	8,485	-0.21%
2022/09/08	13	106.19	11	107.41	107.50	2	8,486	0.02%
2022/09/07	2	103.25	9	106.22	105.50	-7	8,494	-0.08%
2022/09/06	2	102.50	1	102.00	102.00	1	8,492	0.01%
2022/09/05	3	105.00	2	103.75	103.50	1	8,586	0.01%
2022/09/02	9	106.22	7	105.71	105.50	2	8,634	0.02%
2022/09/01	7	106.14	2	105.50	105.50	5	8,692	0.06%
2022/08/31	1	108.50	0	0.00	108.50	1	8,743	0.01%
2022/08/30	22	107.55	10	108.00	107.50	12	8,780	0.14%
2022/08/29	7	108.71	0	0.00	108.00	7	8,954	0.08%
2022/08/26	7	110.57	10	112.45	113.00	-3	8,986	-0.03%
2022/08/25	11	113.36	7	115.14	112.00	4	8,989	0.04%
2022/08/24	2	118.00	0	0.00	117.00	2	8,989	0.02%
2022/08/23	1	117.00	0	0.00	117.50	1	9,067	0.01%
2022/08/22	2	117.50	0	0.00	117.00	2	9,174	0.02%
2022/08/19	13	117.00	0	0.00	117.00	13	9,415	0.14%
2022/08/18	1	119.00	1	118.50	119.50	0	9,735	0.00%
2022/08/17	14	119.18	10	119.00	119.00	4	10,238	0.04%
2022/08/16	7	119.29	6	121.00	119.00	1	10,639	0.01%
2022/08/15	1	120.00	3	119.50	119.50	-2	10,651	-0.02%
2022/08/12	0	0.00	14	116.46	117.50	-14	10,695	-0.13%
2022/08/11	12	113.58	3	114.50	114.50	9	10,707	0.08%
2022/08/10	7	114.43	0	0.00	112.50	7	10,693	0.07%
2022/08/09	0	0.00	13	118.85	119.00	-13	10,339	-0.13%
2022/08/08	2	118.00	7	116.14	118.00	-5	10,169	-0.05%
2022/08/05	10	111.65	9	111.44	112.50	1	10,008	0.01%
2022/08/04	1	113.50	0	0.00	113.00	1	9,857	0.01%
2022/08/02	2	113.25	1	114.50	115.00	1	9,884	0.01%
2022/08/01	6	114.92	6	117.92	115.50	0	9,904	0.00%
2022/07/29	12	117.54	2	118.75	118.00	10	9,828	0.10%
2022/07/28	28	114.96	26	117.56	117.00	2	9,825	0.02%
2022/07/27	10	114.00	2	114.75	116.00	8	9,627	0.08%
2022/07/26	7	113.57	35	113.81	114.00	-28	9,545	-0.29%
2022/07/25	2	106.75	15	109.10	112.50	-13	9,366	-0.14%
2022/07/22	1	103.50	1	104.00	104.50	0	9,081	0.00%
2022/07/21	3	103.33	4	105.25	105.50	-1	9,142	-0.01%
2022/07/20	14	104.64	2	108.00	105.00	12	9,118	0.13%
2022/07/19	2	102.00	2	106.50	105.00	0	9,191	0.00%
2022/07/18	1	103.50	4	103.63	104.00	-3	9,222	-0.03%
2022/07/14	1	100.50	3	99.73	101.00	-2	9,371	-0.02%
2022/07/13	3	97.87	3	98.77	96.80	0	9,530	0.00%
2022/07/12	2	96.10	0	0.00	96.00	2	9,385	0.02%
2022/07/08	0	0.00	4	93.03	96.10	-4	9,174	-0.04%
2022/07/06	5	86.10	100	82.72	82.60	-95	8,964	-1.06%
2022/07/04	2	86.00	3	86.10	85.30	-1	9,143	-0.01%
2022/07/01	0	0.00	2	88.35	86.90	-2	9,169	-0.02%
2022/06/29	1	97.10	0	0.00	97.10	1	9,182	0.01%
2022/06/28	1	100.50	4	99.05	98.60	-3	9,461	-0.03%
2022/06/27	4	96.40	6	99.93	99.90	-2	10,427	-0.02%
2022/06/24	2	94.95	1	95.40	95.40	1	10,640	0.01%
2022/06/23	1	93.90	2	94.25	93.90	-1	10,989	-0.01%
2022/06/22	4	95.68	17	97.78	92.60	-13	11,371	-0.11%
2022/06/21	10	96.59	8	97.33	98.10	2	11,436	0.02%
2022/06/20	2	101.25	1	98.00	98.00	1	11,817	0.01%
2022/06/17	1	104.00	1	103.00	103.00	0	12,397	0.00%
2022/06/16	17	108.53	1	109.00	103.50	16	12,956	0.12%
2022/06/15	9	107.89	7	106.79	106.00	2	13,337	0.01%
2022/06/14	2	105.75	1	107.50	108.00	1	13,563	0.01%
2022/06/13	1	106.00	2	104.50	106.00	-1	13,810	-0.01%
2022/06/10	4	104.13	2	104.50	105.00	2	14,157	0.01%
2022/06/09	6	105.75	3	105.00	105.00	3	14,408	0.02%
2022/06/08	9	107.44	2	107.75	107.50	7	14,810	0.05%
2022/06/07	28	106.18	17	107.32	108.00	11	15,523	0.07%
2022/06/06	8	110.69	5	110.80	111.00	3	15,767	0.02%
2022/06/02	4	112.63	4	113.38	112.00	0	16,055	0.00%
2022/06/01	9	112.94	3	114.00	112.50	6	16,225	0.04%
2022/05/31	4	112.50	0	0.00	113.00	4	16,439	0.02%
2022/05/30	112	114.40	5	114.60	114.50	107	16,554	0.65%	大買/鉅額交易
2022/05/27	13	114.88	2	119.00	113.50	11	16,680	0.07%
2022/05/26	12	117.29	7	117.51	117.00	5	16,551	0.03%
2022/05/25	4	116.88	78	115.58	118.00	-74	16,330	-0.45%
2022/05/24	68	112.96	60	114.47	109.00	8	16,110	0.05%
2022/05/23	1	112.00	1	110.50	112.00	0	16,307	0.00%
2022/05/20	3	111.00	2	110.50	109.50	1	16,605	0.01%
2022/05/19	5	107.40	18	107.47	111.00	-13	16,725	-0.08%
2022/05/18	1	109.00	3	109.00	109.00	-2	17,036	-0.01%
2022/05/17	1	104.50	0	0.00	105.00	1	17,376	0.01%
2022/05/16	0	0.00	5	106.10	104.50	-5	17,465	-0.03%
2022/05/13	0	0.00	4	105.13	105.00	-4	17,601	-0.02%
2022/05/12	4	102.25	3	102.50	102.00	1	17,747	0.01%
2022/05/11	107	104.02	102	103.73	103.50	5	18,072	0.03%	大買/大賣/
2022/05/10	11	103.82	8	105.06	105.50	3	18,149	0.02%
2022/05/09	105	102.60	102	101.02	101.00	3	18,376	0.02%	大買/大賣/
2022/05/06	5	105.30	0	0.00	105.50	5	18,654	0.03%
2022/05/05	59	108.02	56	109.02	108.00	3	18,938	0.02%
2022/05/04	2	105.50	10	105.30	105.00	-8	19,012	-0.04%
2022/05/03	58	105.22	48	107.96	106.00	10	19,277	0.05%
2022/04/29	47	104.50	2	106.50	104.50	45	19,729	0.23%
2022/04/28	2	103.25	6	103.50	103.50	-4	20,507	-0.02%
2022/04/27	4	99.75	7	101.86	104.00	-3	21,072	-0.01%
2022/04/26	6	106.83	1	107.00	103.00	5	21,428	0.02%
2022/04/25	6	104.08	7	104.79	105.00	-1	21,669	0.00%
2022/04/22	7	109.14	0	0.00	107.00	7	21,647	0.03%
2022/04/21	4	112.38	11	112.00	113.50	-7	21,616	-0.03%
2022/04/20	9	108.22	10	107.65	107.50	-1	21,379	0.00%
2022/04/19	3	107.33	9	107.17	106.00	-6	21,257	-0.03%
2022/04/18	5	104.50	5	105.40	103.50	0	20,999	0.00%
2022/04/15	8	105.00	3	108.00	104.50	5	20,972	0.02%
2022/04/14	0	0.00	3	107.50	108.00	-3	20,931	-0.01%
2022/04/13	2	105.00	1	107.00	105.50	1	20,946	0.00%
2022/04/12	8	105.81	2	109.25	105.50	6	20,977	0.03%
2022/04/11	4	106.75	1	106.00	106.50	3	20,947	0.01%
2022/04/08	4	111.75	6	113.67	112.00	-2	20,789	-0.01%
2022/04/07	7	112.64	4	113.38	111.00	3	20,651	0.01%
2022/04/06	1	114.00	0	0.00	113.00	1	20,526	0.00%
2022/04/01	1	114.50	0	0.00	114.50	1	20,440	0.00%
2022/03/31	9	117.39	8	120.63	116.50	1	20,269	0.00%
2022/03/30	29	121.91	33	123.35	117.00	-4	19,995	-0.02%
2022/03/29	10	117.40	6	119.75	116.50	4	19,004	0.02%
2022/03/28	17	117.53	23	118.67	119.00	-6	18,706	-0.03%
2022/03/25	6	116.83	9	115.78	117.00	-3	18,350	-0.02%
2022/03/24	8	112.13	5	111.30	111.50	3	17,934	0.02%
2022/03/23	17	117.15	2	116.00	115.00	15	17,788	0.08%
2022/03/22	4	117.50	15	117.00	118.00	-11	17,269	-0.06%
2022/03/21	4	110.88	2	113.25	112.50	2	16,587	0.01%
2022/03/18	29	107.00	42	108.57	110.00	-13	15,987	-0.08%
2022/03/17	23	106.50	5	106.60	106.50	18	15,551	0.12%
2022/03/16	17	106.35	14	105.79	106.00	3	15,400	0.02%
2022/03/15	15	110.50	12	112.13	106.00	3	15,788	0.02%
2022/03/14	10	117.15	0	0.00	117.00	10	15,461	0.06%
2022/03/11	2	120.25	4	122.75	122.50	-2	15,218	-0.01%
2022/03/10	21	121.67	19	120.29	119.50	2	14,819	0.01%
2022/03/09	1	114.00	10	114.30	116.00	-9	14,134	-0.06%
2022/03/08	1	105.50	4	107.88	105.50	-3	13,742	-0.02%
2022/03/07	6	108.50	2	107.50	105.50	4	13,508	0.03%
2022/03/04	3	113.00	2	116.00	113.00	1	13,440	0.01%
2022/03/03	1	109.50	2	113.00	112.00	-1	13,288	-0.01%
2022/03/02	2	111.25	3	107.83	108.50	-1	13,178	-0.01%
2022/03/01	5	110.60	5	110.80	111.00	0	13,077	0.00%
2022/02/25	12	113.04	5	113.30	110.00	7	13,177	0.05%
2022/02/24	21	112.90	14	113.00	113.00	7	13,279	0.05%
2022/02/23	4	114.50	11	115.27	114.50	-7	13,465	-0.05%
2022/02/22	8	110.69	10	109.90	110.00	-2	13,330	-0.02%
2022/02/21	8	111.63	7	110.86	110.00	1	13,121	0.01%
2022/02/18	9	111.39	2	110.75	114.00	7	12,934	0.05%
2022/02/17	2	109.25	8	111.38	112.50	-6	12,625	-0.05%
2022/02/16	0	0.00	2	104.00	103.00	-2	12,365	-0.02%
2022/02/15	1	105.50	4	105.38	103.00	-3	12,811	-0.02%
2022/02/14	0	0.00	1	106.50	105.50	-1	13,044	-0.01%
2022/02/11	2	106.75	1	107.50	106.00	1	13,289	0.01%
2022/02/09	2	101.50	5	104.60	106.00	-3	13,551	-0.02%
2022/02/08	5	98.24	13	98.73	101.50	-8	13,291	-0.06%
2022/02/07	7	93.49	7	92.41	95.40	0	12,990	0.00%
2022/01/26	4	91.88	0	0.00	92.80	4	12,748	0.03%
2022/01/25	6	94.67	10	93.90	92.30	-4	12,853	-0.03%
2022/01/24	16	97.60	7	96.11	95.00	9	12,721	0.07%
2022/01/21	1	96.20	3	99.80	99.20	-2	12,384	-0.02%
2022/01/20	5	95.72	5	95.94	98.00	0	11,863	0.00%
2022/01/19	3	94.60	12	94.43	95.70	-9	11,540	-0.08%
2022/01/18	0	0.00	9	91.31	91.20	-9	11,474	-0.08%
2022/01/17	5	86.60	6	87.67	89.20	-1	11,991	-0.01%
2022/01/14	4	82.20	2	83.40	83.90	2	13,041	0.02%
2022/01/11	0	0.00	3	87.27	86.90	-3	13,280	-0.02%
2022/01/07	2	86.50	0	0.00	86.30	2	13,285	0.02%
2022/01/06	4	88.03	1	89.50	89.50	3	13,263	0.02%
2022/01/05	0	0.00	1	89.40	90.20	-1	13,306	-0.01%
2022/01/04	1	88.50	0	0.00	88.80	1	13,290	0.01%
2022/01/03	0	0.00	2	89.50	89.00	-2	13,260	-0.02%
2021/12/29	1	88.80	0	0.00	88.70	1	13,371	0.01%
2021/12/24	0	0.00	1	88.50	87.70	-1	13,957	-0.01%
2021/12/23	0	0.00	1	88.20	87.00	-1	14,098	-0.01%
2021/12/22	0	0.00	1	87.00	87.10	-1	14,289	-0.01%
2021/12/21	1	84.40	1	86.20	86.00	0	14,801	0.00%
2021/12/20	2	85.90	3	85.53	85.10	-1	15,089	-0.01%
2021/12/17	3	87.53	0	0.00	86.90	3	15,701	0.02%
2021/12/16	0	0.00	3	88.93	89.20	-3	16,278	-0.02%
2021/12/15	1	86.50	0	0.00	86.70	1	16,645	0.01%
2021/12/14	2	87.45	1	86.80	87.00	1	16,959	0.01%
2021/12/10	3	87.47	1	87.70	87.80	2	16,987	0.01%
2021/12/09	16	92.81	11	91.54	88.70	5	16,870	0.03%
2021/12/08	0	0.00	1	89.30	89.30	-1	16,151	-0.01%
2021/12/06	0	0.00	2	89.40	89.20	-2	16,177	-0.01%
2021/12/03	0	0.00	2	88.40	87.70	-2	16,217	-0.01%
2021/12/02	11	87.57	10.1	86.02	86.00	0.9	16,447	0.01%
2021/12/01	2	88.60	0	0.00	88.50	2	16,551	0.01%
2021/11/30	0	0.00	6	87.83	88.40	-6	16,673	-0.04%
2021/11/29	2.1	86.77	1	83.00	86.50	1.1	16,724	0.01%
2021/11/26	1	84.30	3	84.70	85.40	-2	16,819	-0.01%
2021/11/25	2	85.50	1.1	85.27	85.80	0.9	16,717	0.01%
2021/11/24	6	87.63	3	87.37	87.30	3	16,584	0.02%
2021/11/23	9	89.41	8	89.93	89.50	1	16,358	0.01%
2021/11/22	8	87.80	3	90.97	88.40	5	15,994	0.03%
2021/11/19	0	0.00	7	88.77	87.60	-7	15,509	-0.05%
2021/11/18	0	0.00	7	83.81	83.50	-7	15,085	-0.05%
2021/11/17	1	82.20	1	82.30	82.50	0	14,939	0.00%
2021/11/16	1	81.50	1	81.40	82.00	0	14,907	0.00%
2021/11/15	4	81.38	7	80.89	81.20	-3	14,880	-0.02%
2021/11/12	20	83.90	1	81.80	81.50	19	14,743	0.13%
2021/11/11	3	88.50	15	89.52	89.40	-12	14,245	-0.08%
2021/11/10	3.1	87.64	2	88.10	88.40	1.1	14,017	0.01%
2021/11/09	7	87.29	31	84.75	87.50	-24	13,647	-0.18%
2021/11/08	2	80.00	0	0.00	80.40	2	12,955	0.02%
2021/11/05	0	0.00	1	80.30	80.90	-1	13,030	-0.01%
2021/11/03	1	80.20	1	81.00	81.30	0	13,560	0.00%
2021/11/02	14	81.88	3	82.43	80.20	11	13,624	0.08%
2021/11/01	0	0.00	1	83.40	82.20	-1	13,410	-0.01%
2021/10/29	5	81.88	2	82.15	82.90	3	13,341	0.02%
2021/10/28	7	82.74	5.5	82.29	81.00	1.5	13,297	0.01%
2021/10/27	8	80.49	7	80.96	82.10	1	13,022	0.01%
2021/10/26	5.5	81.20	4	81.70	82.10	1.5	12,753	0.01%
2021/10/25	18	84.55	16	84.13	84.30	2	12,388	0.02%
2021/10/22	4	82.75	16	83.04	85.00	-12	11,636	-0.10%
2021/10/21	2	77.90	6	77.50	77.30	-4	10,514	-0.04%
2021/10/20	1	75.20	2	75.50	75.50	-1	10,320	-0.01%
2021/10/19	1	74.30	4	75.23	75.60	-3	10,344	-0.03%
2021/10/14	2	71.85	2	71.50	71.40	0	10,632	0.00%
2021/10/13	6	72.05	1	71.70	71.80	5	10,700	0.05%
2021/10/12	2	73.35	2	75.35	73.00	0	10,765	0.00%
2021/10/08	2	76.00	0	0.00	75.90	2	10,816	0.02%
2021/10/07	1	75.80	3	76.43	76.50	-2	10,886	-0.02%
2021/10/06	6	75.60	5	73.80	73.80	1	11,078	0.01%
2021/10/05	5	72.56	3	74.37	75.60	2	11,232	0.02%
2021/10/04	5	74.24	4	75.23	73.60	1	11,267	0.01%
2021/10/01	6	74.82	1	77.00	73.60	5	11,609	0.04%
2021/09/30	6	78.58	4	78.93	79.20	2	11,868	0.02%
2021/09/29	5	79.72	4	79.33	79.00	1	11,895	0.01%
2021/09/28	21	82.09	13	80.51	79.80	8	11,976	0.07%
2021/09/27	6	84.08	7	84.24	84.30	-1	11,730	-0.01%
2021/09/24	7	83.94	12	83.29	83.70	-5	11,591	-0.04%
2021/09/23	3	81.17	16.1	81.43	83.30	-13.1	11,156	-0.12%
2021/09/22	9	79.39	19	79.68	79.80	-10	10,860	-0.09%
2021/09/17	2	78.00	3	78.27	78.80	-1	10,794	-0.01%
2021/09/16	1	74.90	1	75.10	76.30	0	10,785	0.00%
2021/09/10	6	76.00	8	76.10	75.30	-2	13,771	-0.01%
2021/09/09	0	0.00	1	74.60	75.10	-1	14,436	-0.01%
2021/09/08	2	74.00	3	74.90	73.50	-1	14,454	-0.01%
2021/09/07	4	76.88	5	76.78	76.60	-1	14,388	-0.01%
2021/09/06	2	76.80	1	76.70	76.40	1	14,153	0.01%
2021/09/03	5	75.64	0	0.00	75.30	5	14,045	0.04%
2021/09/02	0	0.00	7	74.83	74.90	-7	14,085	-0.05%
2021/09/01	0	0.00	3	72.87	73.10	-3	14,587	-0.02%
2021/08/30	0	0.00	1	69.70	69.70	-1	15,755	-0.01%
2021/08/24	4	69.75	10	70.32	69.80	-6	16,100	-0.04%
2021/08/23	10	72.10	2	72.40	72.40	8	16,291	0.05%
2021/08/19	0	0.00	3	71.30	69.80	-3	16,604	-0.02%
2021/08/18	1	68.00	7	68.77	70.70	-6	16,603	-0.04%
2021/08/17	1	68.00	1	67.50	67.80	0	16,693	0.00%
2021/08/16	1	68.50	1	68.90	69.50	0	16,721	0.00%
2021/08/13	1	71.40	0	0.00	71.00	1	16,674	0.01%
2021/08/11	1	72.00	2	72.95	72.30	-1	16,658	-0.01%
2021/08/10	19	73.76	17	72.95	73.00	2	16,637	0.01%
2021/08/09	64	78.95	40	79.37	76.80	24	16,444	0.15%
2021/08/06	1.1	77.08	4	78.83	79.40	-2.9	16,208	-0.02%
2021/08/05	0	0.00	4	77.45	76.80	-4	16,215	-0.02%
2021/08/04	14	78.16	11	77.91	77.80	3	16,376	0.02%
2021/08/03	2	77.10	4	77.05	77.70	-2	16,493	-0.01%
2021/08/02	2	74.20	2	74.40	75.00	0	16,477	0.00%
2021/07/30	1	74.00	0	0.00	75.20	1	16,684	0.01%
2021/07/28	2	74.50	1	74.50	74.80	1	17,040	0.01%
2021/07/27	2	74.90	0	0.00	75.10	2	17,077	0.01%
2021/07/26	11	76.00	27	75.75	75.60	-16	17,193	-0.09%
2021/07/23	2	74.95	2	76.15	74.80	0	17,292	0.00%
2021/07/22	9	75.57	3	76.17	75.00	6	17,352	0.03%
2021/07/21	3	75.97	1	74.70	74.60	2	17,580	0.01%
2021/07/20	7	74.71	9	75.41	75.30	-2	17,663	-0.01%
2021/07/19	4	78.48	2	77.65	77.70	2	17,492	0.01%
2021/07/16	3	79.37	9	79.31	79.30	-6	17,445	-0.03%
2021/07/15	4	79.25	4	78.98	79.10	0	17,289	0.00%
2021/07/14	7	80.00	6	79.63	80.50	1	17,237	0.01%
2021/07/13	16	80.64	15	81.15	79.80	1	17,153	0.01%
2021/07/12	21	78.65	13	78.86	79.00	8	16,887	0.05%
2021/07/09	16	80.57	0	0.00	80.40	16	16,634	0.10%
2021/07/08	22	83.42	32	83.01	82.70	-10	16,545	-0.06%
2021/07/07	5	81.72	14	81.09	82.10	-9	16,131	-0.06%
2021/07/06	3	77.77	0	0.00	77.60	3	15,659	0.02%
2021/07/05	2	79.35	11	80.39	79.00	-9	15,786	-0.06%
2021/07/02	13	77.92	8	78.73	78.70	5	15,915	0.03%
2021/07/01	12	80.61	10	79.68	79.50	2	15,787	0.01%
2021/06/30	9	80.32	1	81.90	80.70	8	15,668	0.05%
2021/06/29	29	81.39	44	80.05	81.00	-15	15,594	-0.10%
2021/06/28	13	80.74	40	80.06	81.10	-27	15,419	-0.18%
2021/06/25	35	80.56	7	81.39	80.70	28	15,092	0.19%
2021/06/24	18	82.87	8	83.85	82.30	10	14,843	0.07%
2021/06/23	32	82.25	7	82.80	82.00	25	14,480	0.17%
2021/06/22	23	83.21	20	84.35	82.00	3	14,077	0.02%
2021/06/21	12	81.00	14	80.85	82.00	-2	13,136	-0.02%
2021/06/18	9	75.09	20	75.78	77.20	-11	12,122	-0.09%
2021/06/16	8	70.70	0	0.00	69.90	8	11,289	0.07%
2021/06/15	1	70.40	0.2	70.00	70.90	0.9	11,253	0.01%
2021/06/10	4.2	70.78	34	71.54	71.60	-29.9	11,122	-0.27%
2021/06/09	15	71.52	6.4	72.22	71.10	8.6	10,849	0.08%
2021/06/08	20.4	75.83	30	76.13	75.20	-9.6	10,195	-0.09%
2021/06/07	30	73.16	1	73.50	72.00	29	9,144	0.32%
2021/06/04	1	72.70	1	70.90	70.30	0	8,890	0.00%
2021/06/03	3	72.50	6	72.05	72.70	-3	8,864	-0.03%
2021/06/02	10	71.50	13	71.19	71.60	-3	8,812	-0.03%
2021/06/01	1	71.80	2	72.40	72.40	-1	8,693	-0.01%
2021/05/31	6	73.72	6	72.87	73.40	0	8,592	0.00%
2021/05/28	7	72.20	14	71.48	71.60	-7	8,360	-0.08%
2021/05/27	10	71.05	12	70.19	70.30	-2	8,232	-0.02%
2021/05/26	1	68.60	0	0.00	68.60	1	8,139	0.01%
2021/05/25	0	0.00	2	67.50	68.00	-2	8,104	-0.02%
2021/05/24	0	0.00	1	66.30	66.70	-1	7,970	-0.01%
2021/05/21	0	0.00	1	64.80	64.90	-1	7,908	-0.01%
2021/05/19	2	61.75	2	61.75	62.20	0	7,825	0.00%
2021/05/17	1	58.80	0	0.00	57.00	1	7,724	0.01%
2021/05/13	1	57.00	3	53.97	58.30	-2	7,523	-0.03%
2021/05/12	3	60.50	0	0.00	57.60	3	7,390	0.04%
2021/05/11	3	66.70	0	0.00	63.80	3	7,200	0.04%
2021/05/10	2	69.85	0	0.00	69.20	2	7,016	0.03%
2021/05/07	2	71.40	0	0.00	69.90	2	6,945	0.03%
2021/05/05	1	70.20	6	70.37	69.20	-5	6,649	-0.08%
2021/05/04	6	65.53	2	66.25	67.60	4	6,458	0.06%
2021/05/03	2	69.50	1	71.00	68.10	1	6,366	0.02%
2021/04/29	2	70.60	2	71.50	71.20	0	6,258	0.00%
2021/04/28	2	71.25	1	70.90	71.70	1	6,246	0.02%
2021/04/27	2	71.40	1	70.70	70.50	1	6,318	0.02%
2021/04/26	0	0.00	2	69.50	69.60	-2	6,166	-0.03%
2021/04/23	1	66.40	2	66.70	66.60	-1	6,249	-0.02%
2021/04/22	8	67.88	5	68.34	66.60	3	6,534	0.05%
2021/04/21	2	69.30	2	68.90	69.10	0	7,234	0.00%
2021/04/20	5	69.54	3	69.90	69.90	2	7,608	0.03%
2021/04/19	2	68.20	1	69.20	69.20	1	7,852	0.01%
2021/04/16	0	0.00	1	68.30	68.40	-1	7,881	-0.01%
2021/04/15	1	68.20	0	0.00	68.30	1	8,132	0.01%
2021/04/14	4	66.23	1	67.70	67.80	3	8,175	0.04%
2021/04/13	0	0.00	6	69.47	69.10	-6	8,190	-0.07%
2021/04/09	10	70.12	5	69.86	69.50	5	8,411	0.06%
2021/04/08	9	71.49	13	71.99	72.40	-4	8,130	-0.05%
2021/04/07	3	68.30	4.8	68.66	68.90	-1.8	7,746	-0.02%
2021/04/06	0	0.00	7	67.43	67.70	-7	7,634	-0.09%
2021/04/01	15	68.53	9	67.22	67.40	6	7,628	0.08%
2021/03/31	1	67.10	0	0.00	68.20	1	7,490	0.01%
2021/03/30	0	0.00	1	66.70	66.70	-1	7,394	-0.01%
2021/03/29	3	67.07	3	66.50	66.50	0	7,363	0.00%
2021/03/26	5	67.34	4	67.20	67.20	1	7,317	0.01%
2021/03/24	2	66.80	2	66.50	66.20	0	7,234	0.00%
2021/03/23	17	66.94	22	67.38	67.80	-5	7,203	-0.07%
2021/03/22	0	0.00	3	65.50	65.50	-3	7,134	-0.04%
2021/03/19	5	64.68	4	64.80	64.80	1	7,195	0.01%
2021/03/18	5	64.76	5	65.06	65.20	0	7,232	0.00%
2021/03/17	8	64.40	8	64.40	64.40	0	7,289	0.00%
2021/03/16	3	63.77	3	63.70	63.80	0	7,470	0.00%
2021/03/15	6	63.72	8	63.54	63.60	-2	7,609	-0.03%
2021/03/12	2	63.90	1	63.70	64.20	1	7,722	0.01%
2021/03/11	9	62.57	3	63.00	63.00	6	7,805	0.08%
2021/03/10	1	61.10	0	0.00	61.30	1	7,857	0.01%
2021/03/09	1	61.40	0	0.00	61.40	1	7,927	0.01%
2021/03/08	0	0.00	10	63.02	63.20	-10	8,023	-0.12%
2021/03/05	1	63.70	2	63.80	63.70	-1	8,172	-0.01%
2021/03/04	3	64.97	1	64.40	64.50	2	8,237	0.02%
2021/03/02	7	66.16	3	65.50	65.60	4	8,419	0.05%
2021/02/26	10	67.58	7	66.47	66.40	3	8,549	0.04%
2021/02/25	3	66.87	4.1	67.17	66.90	-1.1	8,558	-0.01%
2021/02/24	6	67.48	5	67.44	66.80	1	8,717	0.01%
2021/02/23	5	67.98	5	68.16	68.20	0	9,257	0.00%
2021/02/22	7	68.53	7	68.61	68.70	0	9,584	0.00%
2021/02/19	3	68.33	10	68.48	68.30	-7	9,872	-0.07%
2021/02/18	8	67.30	8	67.56	67.60	0	10,254	0.00%
2021/02/17	3	66.23	11	66.65	66.90	-8	10,855	-0.07%
2021/02/05	8	64.64	3	64.90	64.40	5	11,866	0.04%
2021/02/04	2	65.00	2	64.40	64.30	0	12,974	0.00%
2021/02/02	2	65.80	2	65.90	65.90	0	13,777	0.00%
2021/02/01	1	64.50	0	0.00	65.20	1	14,253	0.01%
2021/01/29	2	66.90	2	66.90	65.90	0	14,457	0.00%
2021/01/28	4	66.63	0	0.00	66.10	4	14,525	0.03%
2021/01/26	3	68.47	0	0.00	68.30	3	14,520	0.02%
2021/01/25	10	70.10	11	69.65	69.60	-1	14,546	-0.01%
2021/01/22	6.1	69.55	9	69.26	70.20	-2.9	14,602	-0.02%
2021/01/21	1	68.80	4	71.03	69.30	-3	14,671	-0.02%
2021/01/20	7	70.40	2	69.70	68.20	5	14,673	0.03%
2021/01/19	0	0.00	3	73.83	72.90	-3	14,604	-0.02%
2021/01/18	5	73.50	4	73.75	73.50	1	14,768	0.01%
2021/01/15	20	74.81	12	73.72	74.70	8	14,622	0.05%
2021/01/14	14	74.34	13	75.06	75.50	1	14,387	0.01%
2021/01/13	1	68.50	14	70.00	71.00	-13	13,677	-0.10%
2021/01/12	9	68.33	36	68.56	68.10	-27	13,374	-0.20%
2021/01/08	19	67.38	20	67.81	67.90	-1	13,389	-0.01%
2021/01/07	0	0.00	1	65.20	65.40	-1	13,648	-0.01%
2021/01/06	4	64.68	1	64.80	64.30	3	14,153	0.02%
2021/01/05	4	65.55	0	0.00	65.70	4	14,123	0.03%
2021/01/04	5.1	63.86	4	66.48	67.50	1.1	14,245	0.01%
2020/12/31	0	0.00	1	66.00	66.10	-1	14,178	-0.01%
2020/12/30	1	66.80	0	0.00	66.50	1	14,273	0.01%
2020/12/29	2	67.00	0	0.00	67.00	2	14,523	0.01%
2020/12/28	3	66.80	4	67.50	66.80	-1	14,671	-0.01%
2020/12/25	2	67.80	2	67.60	67.60	0	14,938	0.00%
2020/12/24	3	68.23	1	68.40	68.60	2	15,244	0.01%
2020/12/22	2	67.00	0	0.00	66.10	2	16,127	0.01%
2020/12/18	30	67.71	4	67.58	67.40	26	17,535	0.15%
2020/12/16	0	0.00	1	67.30	67.10	-1	18,054	-0.01%
2020/12/15	2	68.90	2	67.20	67.10	0	18,176	0.00%
2020/12/14	21	69.86	20	69.40	69.40	1	18,524	0.01%
2020/12/11	1	69.60	0	0.00	69.00	1	18,674	0.01%
2020/12/10	10	69.87	1	68.80	69.00	9	18,797	0.05%
2020/12/09	4	71.70	2.1	72.05	71.40	1.9	18,740	0.01%
2020/12/08	4	71.70	2	72.70	72.70	2	18,731	0.01%
2020/12/07	2	70.30	0	0.00	70.70	2	18,804	0.01%
2020/12/04	3	71.30	0.2	71.00	71.00	2.8	18,833	0.02%
2020/12/03	4	71.05	5	71.70	71.90	-1	19,037	-0.01%
2020/12/02	0	0.00	3	73.33	72.20	-3	19,184	-0.02%
2020/12/01	3	72.13	0	0.00	72.50	3	19,539	0.02%
2020/11/30	6	74.17	1	74.10	73.90	5	19,890	0.03%
2020/11/27	1	74.00	1	74.50	75.00	0	20,117	0.00%
2020/11/26	1	74.50	0	0.00	74.80	1	20,501	0.00%
2020/11/25	7.1	75.13	1	74.50	74.90	6.1	21,382	0.03%
2020/11/24	4	76.03	1	76.00	76.50	3	21,732	0.01%
2020/11/23	0	0.00	10	76.52	77.20	-10	22,195	-0.05%
2020/11/20	13	77.32	0	0.00	76.50	13	22,460	0.06%
2020/11/19	1	76.30	1	77.00	77.00	0	22,771	0.00%
2020/11/18	11	74.83	18	75.68	75.60	-7	23,466	-0.03%
2020/11/17	12	74.41	2.1	74.83	73.90	10	24,136	0.04%
2020/11/16	20.1	76.55	26	76.86	77.30	-5.9	25,310	-0.02%
2020/11/13	13	75.77	2	77.30	74.90	11	25,493	0.04%
2020/11/12	8	74.91	26	73.93	77.00	-18	24,786	-0.07%
2020/11/11	13	70.11	0	0.00	70.00	13	24,383	0.05%
2020/11/10	1.1	71.98	5	72.42	71.80	-3.9	25,039	-0.02%
2020/11/09	1	69.60	9	72.88	71.70	-8	25,864	-0.03%
2020/11/06	0	0.00	2	70.55	68.00	-2	26,161	-0.01%
2020/11/05	3	69.17	3	69.07	69.00	0	26,226	0.00%
2020/11/04	3	67.83	3	67.67	68.40	0	26,856	0.00%
2020/11/03	0	0.00	2	66.70	67.30	-2	26,893	-0.01%
2020/11/02	2	66.05	0	0.00	66.10	2	26,996	0.01%
2020/10/30	0	0.00	1.2	67.31	67.30	-1.2	27,133	0.00%
2020/10/29	1	66.30	0	0.00	68.00	1	27,175	0.00%
2020/10/28	1	68.20	3	68.20	68.10	-2	27,176	-0.01%
2020/10/27	1	69.80	1	70.10	70.10	0	27,215	0.00%
2020/10/26	9	71.16	7	70.99	70.70	2	27,195	0.01%
2020/10/23	2	69.90	3	69.70	69.60	-1	27,086	0.00%
2020/10/19	5	69.74	5	69.66	70.40	0	28,158	0.00%
2020/10/16	12	69.68	8	68.99	68.10	4	28,794	0.01%
2020/10/15	12	71.45	12	71.08	70.00	0	29,137	0.00%
2020/10/14	10.1	73.14	6	72.93	74.50	4.1	28,840	0.01%
2020/10/13	5.1	69.09	3	69.37	69.90	2.1	28,733	0.01%
2020/10/12	2	69.55	11	69.46	69.80	-9	29,228	-0.03%
2020/10/08	2	68.20	1	68.20	68.00	1	29,995	0.00%
2020/10/07	1	69.20	3	68.53	69.20	-2	30,206	-0.01%
2020/10/06	4	69.15	3	69.13	68.40	1	30,579	0.00%
2020/10/05	7	67.16	7	67.23	68.00	0	31,163	0.00%
2020/09/30	2	66.15	7	66.43	67.10	-5	31,334	-0.02%
2020/09/29	10	66.50	13	66.45	66.40	-3	31,472	-0.01%
2020/09/28	13	64.58	10	65.40	65.00	3	31,283	0.01%
2020/09/25	12	66.28	9	65.93	65.20	3	31,030	0.01%
2020/09/24	22	68.27	24.1	69.05	65.30	-2.1	30,665	-0.01%
2020/09/23	49.1	70.63	76.3	70.70	71.00	-27.2	30,315	-0.09%
2020/09/22	47	69.41	41	69.95	68.70	6	29,766	0.02%
2020/09/21	10.1	69.23	16	69.46	68.40	-5.9	29,502	-0.02%
2020/09/18	2	68.30	16	69.33	67.30	-14	29,308	-0.05%
2020/09/17	45	68.18	39	67.59	67.60	6	29,221	0.02%
2020/09/16	3	66.10	16	66.81	66.40	-13	28,932	-0.04%
2020/09/14	1	65.30	0	0.00	64.60	1	28,820	0.00%
2020/09/11	1.4	62.57	1	63.40	62.50	0.4	28,735	0.00%
2020/09/10	1	65.60	30	64.76	64.10	-29	28,654	-0.10%
2020/09/09	2	64.90	4	64.25	64.20	-2	28,507	-0.01%
2020/09/08	2	64.35	7	64.11	65.00	-5	28,407	-0.02%
2020/09/07	4	66.25	1	66.30	66.20	3	28,177	0.01%
2020/09/04	18	68.03	16	67.18	68.10	2	28,119	0.01%
2020/09/03	1	68.30	12	67.90	67.10	-11	27,748	-0.04%
2020/09/02	2	67.10	4	67.85	67.80	-2	27,642	-0.01%
2020/09/01	9	67.92	17	67.45	67.20	-8	27,412	-0.03%
2020/08/31	38	68.42	12	69.23	70.20	26	27,002	0.10%
2020/08/28	4	64.90	15.1	65.00	64.60	-11.1	26,195	-0.04%
2020/08/27	14	68.51	19	67.71	67.40	-5	25,895	-0.02%
2020/08/26	38	68.39	57	67.67	67.70	-19	25,662	-0.07%
2020/08/25	36.1	66.33	8	67.51	68.50	28.1	25,463	0.11%
2020/08/24	26	66.33	12	65.55	64.70	14	24,705	0.06%
2020/08/21	35.2	62.63	47	63.12	63.80	-11.9	24,012	-0.05%
2020/08/20	36	60.23	45	61.33	58.50	-9	23,083	-0.04%
2020/08/19	20	60.33	18	60.34	62.90	2	21,579	0.01%
2020/08/18	7	56.70	5	56.76	57.20	2	20,906	0.01%
2020/08/17	10	57.35	24	56.95	56.50	-14	20,757	-0.07%
2020/08/14	43.2	55.97	24	56.15	56.60	19.2	20,204	0.09%
2020/08/13	23	54.08	22	55.31	55.60	1	19,182	0.01%
2020/08/12	61	49.85	88	49.54	50.60	-27	18,005	-0.15%
2020/08/11	20	46.38	10	46.21	46.05	10	17,380	0.06%
2020/08/10	31	49.98	11	48.56	47.20	20	17,219	0.12%
2020/08/07	1	47.15	1	47.00	47.05	0	16,564	0.00%
2020/08/06	7	46.58	2	46.35	46.55	5	16,500	0.03%
2020/08/05	8	46.69	10	46.81	47.30	-2	16,438	-0.01%
2020/08/04	2	45.63	3	45.30	45.30	-1	16,386	-0.01%
2020/08/03	11	45.90	0	0.00	45.85	11	16,611	0.07%
2020/07/31	0	0.00	7	47.21	47.20	-7	16,589	-0.04%
2020/07/30	4	46.38	10	46.33	46.25	-6	16,571	-0.04%
2020/07/29	11	46.63	3	46.20	46.20	8	16,763	0.05%
2020/07/28	14	47.43	9.3	46.92	46.00	4.7	16,880	0.03%
2020/07/27	5	47.75	6	47.98	47.95	-1	16,831	-0.01%
2020/07/24	7	49.08	7.4	49.10	48.55	-0.4	16,843	0.00%
2020/07/23	22	51.74	19	51.40	50.90	3	16,970	0.02%
2020/07/22	18.1	52.00	11	51.02	52.30	7.1	16,677	0.04%
2020/07/21	32	48.53	60	48.31	48.30	-28	16,103	-0.17%
2020/07/20	4	46.60	8	46.27	46.90	-4	15,716	-0.03%
2020/07/17	9	46.93	0	0.00	46.45	9	15,672	0.06%
2020/07/16	19	46.13	27	46.58	47.45	-8	15,488	-0.05%
2020/07/15	41	46.74	33	46.63	45.20	8	15,185	0.05%
2020/07/14	26	44.89	30	45.29	45.00	-4	14,389	-0.03%
2020/07/13	10	44.69	29	44.53	45.40	-19	14,459	-0.13%
2020/07/10	69	43.61	57	44.00	42.00	12	14,131	0.08%
2020/07/09	30	42.78	34	42.51	43.15	-4	13,294	-0.03%
2020/07/08	35	42.44	50	41.82	42.60	-15	12,977	-0.12%
2020/07/07	9	40.94	1	40.75	40.60	8	12,567	0.06%
2020/07/06	13	41.39	7	41.39	41.35	6	12,500	0.05%
2020/07/03	15	41.15	5	40.99	40.85	10	12,477	0.08%
2020/07/02	9	41.84	2	43.25	41.85	7	12,472	0.06%
2020/07/01	8	42.45	16	42.63	42.45	-8	12,266	-0.07%
2020/06/30	0	0.00	9	41.49	41.75	-9	12,036	-0.07%
2020/06/29	32	40.97	7	40.87	40.75	25	11,980	0.21%
2020/06/24	35	41.09	11	40.95	40.95	24	11,969	0.20%
2020/06/23	3	41.23	5	41.47	41.25	-2	11,948	-0.02%
2020/06/22	9	41.55	23	41.70	41.25	-14	11,901	-0.12%
2020/06/19	23	41.69	10	41.72	41.35	13	11,909	0.11%
2020/06/18	2	41.23	5	41.14	41.40	-3	11,970	-0.03%
2020/06/17	2	40.93	7	41.01	40.95	-5	12,031	-0.04%
2020/06/16	22	40.18	31	40.55	40.70	-9	12,087	-0.07%
2020/06/15	1	38.90	3	39.40	39.40	-2	12,332	-0.02%
2020/06/12	14	39.06	4	39.09	39.30	10	12,463	0.08%
2020/06/11	10	40.61	1	39.75	39.75	9	12,588	0.07%
2020/06/10	0	0.00	3	41.80	41.70	-3	12,541	-0.02%
2020/06/09	23	41.56	4	42.35	41.00	19	12,650	0.15%
2020/06/08	0	0.00	2	40.85	40.85	-2	12,472	-0.02%
2020/06/05	4	40.89	4	40.93	40.90	0	12,897	0.00%
2020/06/04	31	41.46	37	40.89	40.85	-6	13,067	-0.05%
2020/06/03	4	41.98	1	42.10	42.10	3	13,037	0.02%
2020/06/02	12	41.70	6	41.84	41.70	6	12,930	0.05%
2020/06/01	1	40.55	28	39.93	40.55	-27	12,683	-0.21%
2020/05/29	21	38.72	17	39.42	39.95	4	12,475	0.03%
2020/05/28	3	38.95	8	39.21	38.60	-5	12,399	-0.04%
2020/05/27	5	37.98	2	37.65	37.60	3	12,113	0.02%
2020/05/26	29	37.93	27	38.03	37.90	2	12,229	0.02%
2020/05/25	1	36.55	0	0.00	37.55	1	12,468	0.01%
2020/05/22	22	38.24	10	39.10	37.35	12	12,402	0.10%
2020/05/21	26	39.30	32	38.82	39.50	-6	12,280	-0.05%
2020/05/20	0	0.00	25	37.18	37.80	-25	12,207	-0.20%
2020/05/18	8	37.24	1	36.85	36.95	7	12,157	0.06%
2020/05/15	11	38.49	15	38.24	38.40	-4	12,003	-0.03%
2020/05/14	0	0.00	2	39.35	39.15	-2	11,890	-0.02%
2020/05/13	1	40.75	0	0.00	40.55	1	11,850	0.01%
2020/05/12	20	40.45	20	40.62	40.55	0	12,061	0.00%
2020/05/11	16	40.95	13	40.88	40.85	3	12,049	0.02%
2020/05/08	23	42.01	60	40.88	40.70	-37	11,921	-0.31%
2020/05/07	2	41.80	1	41.90	41.95	1	11,597	0.01%
2020/05/06	8	41.54	3	41.50	41.50	5	11,546	0.04%
2020/05/05	10	42.58	12	41.83	42.00	-2	11,485	-0.02%
2020/05/04	6	41.82	6	41.82	41.80	0	11,259	0.00%
2020/04/30	35	40.59	15	40.52	40.80	20	11,025	0.18%
2020/04/29	12	40.31	21	40.18	40.30	-9	10,904	-0.08%
2020/04/28	11	40.08	23	40.01	39.75	-12	10,784	-0.11%
2020/04/27	22	38.50	13	38.63	38.65	9	10,366	0.09%
2020/04/24	1	37.35	1	37.40	37.30	0	10,092	0.00%
2020/04/23	6	36.86	6	36.68	36.60	0	9,900	0.00%
2020/04/21	8	36.86	0	0.00	35.70	8	9,526	0.08%
2020/04/20	54	36.49	15	37.04	37.50	39	9,273	0.42%
2020/04/17	2	35.50	2	35.25	35.25	0	9,003	0.00%
2020/04/16	0	0.00	14	34.86	35.10	-14	8,806	-0.16%
2020/04/15	19	33.62	42	33.36	33.75	-23	8,357	-0.28%
2020/04/14	0	0.00	2	32.55	32.60	-2	8,259	-0.02%
2020/04/13	0	0.00	1	32.25	32.10	-1	8,284	-0.01%
2020/04/10	6	31.90	10	31.90	32.15	-4	8,352	-0.05%
2020/04/09	12	31.81	5	31.80	31.75	7	8,484	0.08%
2020/04/08	20	32.26	16	32.25	32.50	4	8,949	0.04%
2020/04/07	11	32.85	16	32.94	32.80	-5	8,900	-0.06%
2020/04/06	25	30.75	18	30.77	31.30	7	8,739	0.08%
2020/03/31	2	29.95	2	30.00	30.15	0	8,806	0.00%
2020/03/30	1	29.45	0	0.00	29.95	1	8,808	0.01%
2020/03/27	2	30.40	4	30.00	29.00	-2	8,801	-0.02%
2020/03/26	2	29.80	2	29.15	30.10	0	8,744	0.00%
2020/03/25	7	29.93	9	30.24	29.55	-2	8,716	-0.02%
2020/03/24	15	29.85	5	29.90	29.10	10	8,576	0.12%
2020/03/23	0	0.00	6	28.43	28.55	-6	8,410	-0.07%
2020/03/20	4	28.21	6	28.23	28.40	-2	8,459	-0.02%
2020/03/19	5	27.45	1	25.85	25.85	4	8,513	0.05%
2020/03/18	6	28.74	13	28.07	27.50	-7	8,237	-0.08%
2020/03/17	6	27.13	8	27.26	27.00	-2	8,057	-0.02%
2020/03/16	15	30.85	0	0.00	28.75	15	7,850	0.19%
2020/03/13	7	30.10	4	29.23	30.20	3	7,705	0.04%
2020/03/12	6	32.40	0	0.00	32.20	6	7,463	0.08%
2020/03/11	7	35.64	36	35.88	34.50	-29	7,255	-0.40%
2020/03/10	5	35.15	1	34.60	35.15	4	6,764	0.06%
2020/03/09	10	32.60	0	0.00	32.45	10	6,540	0.15%
2020/03/06	1	34.20	1	34.45	34.45	0	6,403	0.00%
2020/03/05	1	34.10	1	34.00	34.10	0	6,383	0.00%
2020/03/03	1	33.25	2	33.00	33.00	-1	6,295	-0.02%
2020/03/02	5	32.63	3	32.75	32.55	2	6,250	0.03%
2020/02/27	9	33.27	13	33.69	33.00	-4	6,202	-0.06%
2020/02/26	20	34.79	16	35.34	34.80	4	6,050	0.07%
2020/02/21	3	33.60	0	0.00	33.80	3	5,650	0.05%
2020/02/19	1	35.05	0	0.00	34.75	1	5,557	0.02%
2020/02/17	3	34.47	6	34.90	34.55	-3	5,624	-0.05%
2020/02/14	0	0.00	1	34.90	34.95	-1	5,613	-0.02%
2020/02/13	7	35.91	1	35.20	35.00	6	5,576	0.11%
2020/02/12	2	33.70	1	34.00	33.80	1	5,354	0.02%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/07	11	33.05	1	33.60	33.05	10	5,485	0.18%
2020/02/06	1	34.20	1	33.60	34.00	0	5,502	0.00%
2020/02/05	0	0.00	8	33.60	33.75	-8	5,462	-0.15%
2020/02/04	3	33.35	0	0.00	34.00	3	5,462	0.05%
2020/02/03	10	31.57	1	32.15	32.45	9	5,470	0.16%
2020/01/31	19	34.94	1	34.20	34.15	18	5,387	0.33%
2020/01/30	1	36.10	0	0.00	36.00	1	5,441	0.02%
2020/01/20	1	39.90	0	0.00	40.00	1	5,421	0.02%
2020/01/17	4	39.88	0	0.00	39.75	4	5,642	0.07%
2020/01/15	1	39.90	1	39.85	40.00	0	5,982	0.00%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/10	2	39.25	0	0.00	39.15	2	6,470	0.03%
2020/01/09	1	39.75	0	0.00	39.40	1	6,519	0.02%
2020/01/08	11	39.80	1	39.85	39.20	10	6,725	0.15%
2020/01/07	3	39.53	4	39.60	39.65	-1	6,833	-0.01%
2020/01/06	0	0.00	7	40.51	39.90	-7	7,035	-0.10%
2020/01/03	1	42.20	10	41.49	41.25	-9	7,078	-0.13%
2020/01/02	10	43.21	8	43.14	42.75	2	7,238	0.03%
2019/12/31	2	41.85	2	41.95	41.65	0	7,322	0.00%
2019/12/27	3	41.43	0	0.00	41.35	3	7,669	0.04%
2019/12/26	5	42.33	2	42.20	42.00	3	7,832	0.04%
2019/12/24	0	0.00	1	41.60	41.65	-1	7,883	-0.01%
2019/12/23	3	41.42	2	41.23	41.25	1	7,908	0.01%
2019/12/20	2	41.00	18	41.08	41.15	-16	7,907	-0.20%
2019/12/19	0	0.00	18	40.45	40.80	-18	7,920	-0.23%
2019/12/17	13	41.72	10	40.50	40.50	3	8,126	0.04%
2019/12/16	21	40.93	8	40.94	41.00	13	8,033	0.16%
2019/12/13	1	39.10	30	39.21	39.20	-29	7,981	-0.36%
2019/12/12	0	0.00	2	40.25	39.90	-2	8,314	-0.02%
2019/12/10	1	40.00	1	40.10	40.10	0	8,477	0.00%
2019/12/09	2	40.30	1	40.25	40.30	1	8,590	0.01%
2019/12/06	2	40.08	0	0.00	39.95	2	8,664	0.02%
2019/12/05	11	39.68	10	39.43	39.40	1	8,762	0.01%
2019/12/04	1	38.80	1	39.20	39.10	0	9,005	0.00%
2019/11/27	0	0.00	2	39.95	39.90	-2	9,802	-0.02%
2019/11/26	10	40.31	10	39.95	39.95	0	9,948	0.00%
2019/11/22	1	39.85	0	0.00	39.70	1	10,423	0.01%
2019/11/20	9	40.11	2	40.15	40.15	7	10,987	0.06%
2019/11/14	0	0.00	10	40.00	40.10	-10	12,677	-0.08%
2019/11/12	22	40.87	15	41.00	41.05	7	13,248	0.05%
2019/11/11	6	40.55	0	0.00	40.40	6	13,830	0.04%
2019/11/08	1	40.50	1	40.70	41.55	0	14,430	0.00%
2019/11/07	5	41.01	5	41.12	41.05	0	14,941	0.00%
2019/11/06	2	43.10	2	42.20	42.00	0	15,631	0.00%
2019/11/05	1	42.40	2	42.38	42.75	-1	15,919	-0.01%
2019/11/04	0	0.00	4	42.08	41.75	-4	16,127	-0.02%
2019/10/31	10	41.80	11	41.70	41.70	-1	16,596	-0.01%
2019/10/29	0	0.00	14	42.23	41.95	-14	17,608	-0.08%
2019/10/28	7	43.51	2	43.43	43.10	5	18,339	0.03%
2019/10/25	13	44.40	10	43.45	43.35	3	18,774	0.02%
2019/10/24	14	43.71	6	43.30	44.10	8	18,821	0.04%
2019/10/23	3	43.65	5	43.03	43.00	-2	19,290	-0.01%
2019/10/22	40	43.62	35	43.76	43.70	5	20,332	0.02%
2019/10/21	0	0.00	11	43.04	43.15	-11	20,961	-0.05%
2019/10/18	11	43.58	1	43.50	43.30	10	21,070	0.05%
2019/10/17	2	43.00	3	42.88	43.05	-1	21,110	0.00%
2019/10/16	5	43.26	7	43.34	42.75	-2	21,209	-0.01%
2019/10/15	4	42.79	7	42.82	42.65	-3	21,148	-0.01%
2019/10/14	5	43.74	4	43.58	42.90	1	21,185	0.00%
2019/10/09	2	42.50	2.8	42.46	42.65	-0.8	21,276	0.00%
2019/10/08	7	42.96	5	42.65	42.40	2	21,402	0.01%
2019/10/07	9	43.47	15	43.68	42.45	-6	21,383	-0.03%
2019/10/04	11	42.00	7	41.86	41.85	4	20,979	0.02%
2019/10/03	13	41.57	12	41.83	41.90	1	21,015	0.00%
2019/10/02	4	41.01	7	40.71	41.10	-3	21,005	-0.01%
2019/10/01	0	0.00	4	38.76	39.00	-4	21,123	-0.02%
2019/09/27	16	38.17	18	37.99	38.00	-2	21,298	-0.01%
2019/09/26	3	39.57	0	0.00	39.40	3	21,422	0.01%
2019/09/25	7	40.73	3	40.55	40.55	4	21,920	0.02%
2019/09/24	7	41.82	3	41.38	41.10	4	22,596	0.02%
2019/09/23	1	41.50	9	41.71	41.45	-8	22,695	-0.04%
2019/09/20	24	41.42	22	41.86	41.45	2	22,956	0.01%
2019/09/19	8	40.98	0	0.00	40.80	8	23,402	0.03%
2019/09/18	11	40.96	12	40.88	40.85	-1	23,695	0.00%
2019/09/17	22	40.80	18	41.18	40.70	4	23,761	0.02%
2019/09/16	5	43.06	5	42.67	42.55	0	23,913	0.00%
2019/09/12	1	42.75	0	0.00	42.85	1	24,520	0.00%
2019/09/11	0	0.00	5	42.45	42.45	-5	25,611	-0.02%
2019/09/10	6	42.11	10	42.70	42.00	-4	25,918	-0.02%
2019/09/09	4	42.70	5	43.30	42.65	-1	25,965	0.00%
2019/09/06	22	43.55	8	43.58	43.25	14	25,997	0.05%
2019/09/05	16	42.58	13	42.32	42.30	3	25,903	0.01%
2019/09/04	5	41.32	5	41.96	42.15	0	25,949	0.00%
2019/09/03	2	41.30	0	0.00	41.30	2	26,333	0.01%
2019/09/02	6	41.74	4	41.65	42.45	2	26,674	0.01%
2019/08/30	13	42.18	16	42.69	42.20	-3	26,552	-0.01%
2019/08/29	8	43.11	8	43.08	43.05	0	26,357	0.00%
2019/08/28	6	43.07	19	43.41	42.90	-13	26,289	-0.05%
2019/08/27	22	44.52	21	43.94	43.70	1	26,151	0.00%
2019/08/26	2	44.00	1	43.90	44.00	1	26,124	0.00%
2019/08/23	23	45.21	19	45.18	44.90	4	26,066	0.02%
2019/08/22	48	45.50	61	45.68	44.85	-13	25,859	-0.05%
2019/08/21	29	43.62	25	43.08	44.55	4	25,391	0.02%
2019/08/20	32	43.28	30	43.46	42.80	2	25,310	0.01%
2019/08/19	10	43.89	7	43.76	43.55	3	25,354	0.01%
2019/08/16	5	43.57	17	43.75	43.45	-12	25,543	-0.05%
2019/08/15	25	42.99	19	42.78	42.90	6	25,530	0.02%
2019/08/14	22	44.67	19	43.76	43.75	3	25,824	0.01%
2019/08/13	20	43.31	22	43.48	43.70	-2	25,797	-0.01%
2019/08/12	35	43.08	45	42.66	42.40	-10	25,834	-0.04%
2019/08/08	43	41.31	44	41.13	42.30	-1	25,657	0.00%
2019/08/07	34	39.86	12	39.73	39.20	22	25,226	0.09%
2019/08/06	7	38.25	7	39.10	39.05	0	25,345	0.00%
2019/08/05	1	39.30	1	38.90	38.90	0	25,307	0.00%
2019/08/02	4	39.70	5	39.60	39.10	-1	25,515	0.00%
2019/08/01	19	40.57	10	41.03	40.80	9	25,667	0.04%
2019/07/31	10	40.43	22	40.67	40.60	-12	25,540	-0.05%
2019/07/30	19	41.77	14.3	43.17	40.95	4.7	25,754	0.02%
2019/07/29	9	46.07	9	46.46	45.45	0	25,319	0.00%
2019/07/26	13	45.59	2	45.33	45.30	11	25,442	0.04%
2019/07/25	3	46.27	3	46.10	45.70	0	25,583	0.00%
2019/07/24	18.3	45.97	17.2	45.58	46.90	1.1	25,527	0.00%
2019/07/23	19	43.39	21	43.60	43.20	-2	24,542	-0.01%
2019/07/22	1	40.80	5	41.17	41.40	-4	23,868	-0.02%
2019/07/19	1	40.25	1	41.00	40.25	0	23,885	0.00%
2019/07/18	2	40.50	0	0.00	39.85	2	23,960	0.01%
2019/07/17	1	40.90	0	0.00	40.80	1	24,172	0.00%
2019/07/16	31	41.34	21	41.05	41.05	10	24,273	0.04%
2019/07/15	7	41.76	46	41.43	41.90	-39	25,003	-0.16%
2019/07/12	3	40.97	2	41.18	41.00	1	25,090	0.00%
2019/07/11	32	41.31	5	41.20	41.45	27	25,498	0.11%
2019/07/10	3	40.62	5	40.43	40.80	-2	25,661	-0.01%
2019/07/09	5	39.82	7	39.50	39.90	-2	26,240	-0.01%
2019/07/08	5	40.62	4	39.94	40.20	1	26,796	0.00%
2019/07/05	5	41.12	7	40.56	40.55	-2	26,878	-0.01%
2019/07/04	10	41.14	7	40.86	41.15	3	26,671	0.01%
2019/07/03	4	41.08	2	41.50	41.00	2	26,902	0.01%
2019/07/02	5	42.79	6	42.75	42.80	-1	26,904	0.00%
2019/07/01	3	41.55	20	42.00	42.25	-17	26,499	-0.06%
2019/06/28	10	38.68	7	38.50	38.45	3	26,440	0.01%
2019/06/27	3	38.63	1	38.50	38.50	2	26,382	0.01%
2019/06/26	3	36.73	9	37.16	38.95	-6	26,184	-0.02%
2019/06/25	10	38.84	6	38.63	38.10	4	25,692	0.02%
2019/06/24	0	0.00	1	38.50	38.90	-1	25,466	0.00%
2019/06/21	12	38.90	13	38.85	38.00	-1	25,449	0.00%
2019/06/20	11	38.33	6	38.70	39.00	5	25,223	0.02%
2019/06/19	19	37.07	22	37.26	37.90	-3	25,180	-0.01%
2019/06/18	28	36.26	26	35.55	35.35	2	24,982	0.01%
2019/06/14	1	35.95	0	0.00	35.10	1	24,735	0.00%
2019/06/12	2	36.15	3	35.60	35.55	-1	24,771	0.00%
2019/06/11	16	36.28	7	36.29	36.15	9	24,897	0.04%
2019/06/10	6	34.81	12	35.49	35.90	-6	24,438	-0.02%
2019/06/06	4	32.40	2	32.80	32.80	2	24,129	0.01%
2019/06/05	2	33.20	1	32.90	32.30	1	24,125	0.00%
2019/06/04	2	33.00	1	32.90	32.45	1	24,182	0.00%
2019/05/31	1	32.60	10	32.87	33.60	-9	24,420	-0.04%
2019/05/30	4	32.61	4	32.60	32.55	0	24,453	0.00%
2019/05/29	0	0.00	3	32.07	32.30	-3	24,765	-0.01%
2019/05/28	26	32.86	31	33.21	32.60	-5	25,141	-0.02%
2019/05/27	30	32.22	25	32.33	32.50	5	25,170	0.02%
2019/05/24	16	33.48	13	33.75	32.20	3	25,386	0.01%
2019/05/23	18	33.04	12	32.64	32.95	6	25,066	0.02%
2019/05/22	13	34.86	12	34.74	34.25	1	24,779	0.00%
2019/05/21	18	35.37	14	35.72	35.60	4	24,518	0.02%
2019/05/20	27	35.35	28	34.99	34.35	-1	24,024	0.00%
2019/05/17	27	38.27	17	38.11	36.00	10	23,691	0.04%
2019/05/16	8	41.22	17	40.49	39.70	-9	23,149	-0.04%
2019/05/15	11	42.43	4	42.58	41.95	7	22,880	0.03%
2019/05/14	18	40.73	28	40.74	42.50	-10	22,821	-0.04%
2019/05/13	19	40.68	10	40.74	40.10	9	22,711	0.04%
2019/05/10	28	40.65	24	40.53	40.80	4	22,735	0.02%
2019/05/09	17	40.66	16	41.02	40.00	1	22,433	0.00%
2019/05/08	12	42.41	5	42.57	42.65	7	21,888	0.03%
2019/05/07	29	44.72	35	44.55	42.85	-6	21,520	-0.03%
2019/05/06	14	43.70	14	43.81	44.40	0	20,771	0.00%
2019/05/03	25	43.98	29	44.09	44.05	-4	20,311	-0.02%
2019/05/02	3	43.12	0	0.00	42.85	3	19,694	0.02%
2019/04/30	17	41.14	16	41.59	42.80	1	19,425	0.01%
2019/04/29	1	40.15	7	39.33	40.00	-6	18,879	-0.03%
2019/04/26	6	40.10	5	40.08	39.80	1	18,621	0.01%
2019/04/25	5	40.16	11	40.62	41.20	-6	18,384	-0.03%
2019/04/24	13	41.28	8	41.20	40.70	5	18,213	0.03%
2019/04/23	3	40.07	13	41.43	40.30	-10	17,968	-0.06%
2019/04/22	5	41.39	5	41.67	41.75	0	17,814	0.00%
2019/04/19	40	43.18	61	43.33	42.00	-21	17,647	-0.12%
2019/04/18	72	42.87	24.1	42.97	42.80	47.9	16,714	0.29%
2019/04/17	20	43.53	11	43.40	43.25	9	16,338	0.06%
2019/04/16	15	41.79	13.4	41.71	41.50	1.6	15,775	0.01%
2019/04/15	15.1	41.77	10.3	42.12	42.90	4.9	15,316	0.03%
2019/04/12	31	39.25	25.4	39.58	39.15	5.7	14,558	0.04%
2019/04/11	3	37.22	9	36.93	37.00	-6	13,796	-0.04%
2019/04/10	5	35.90	6	36.27	35.80	-1	13,578	-0.01%
2019/04/09	21	37.91	12	37.82	36.00	9	13,459	0.07%
2019/04/08	12	36.78	11	37.18	36.70	1	13,052	0.01%
2019/04/03	3	35.80	0	0.00	35.70	3	12,792	0.02%
2019/04/02	32	36.60	39	36.73	35.50	-7	12,819	-0.05%
2019/04/01	5	34.98	2	34.80	34.95	3	12,422	0.02%
2019/03/29	1	34.45	0	0.00	34.20	1	12,350	0.01%
2019/03/28	6	34.07	6	34.18	34.55	0	12,263	0.00%
2019/03/27	8	35.14	9	34.88	34.65	-1	12,117	-0.01%
2019/03/26	3	34.50	20	35.11	34.40	-17	12,030	-0.14%
2019/03/25	6	35.48	2	34.90	35.20	4	11,929	0.03%
2019/03/22	24	36.86	7	35.53	35.20	17	11,773	0.14%
2019/03/21	7	34.44	35.8	34.98	36.45	-28.8	11,187	-0.26%
2019/03/20	4	32.95	1	33.05	33.15	3	10,221	0.03%
2019/03/19	9	33.34	13	33.31	32.60	-4	10,131	-0.04%
2019/03/18	7	32.36	11	32.25	32.80	-4	9,959	-0.04%
2019/03/15	10	32.43	3	32.50	32.00	7	9,958	0.07%
2019/03/14	13	33.55	14	33.33	33.35	-1	9,769	-0.01%
2019/03/13	4	32.61	8	32.64	32.90	-4	9,497	-0.04%
2019/03/12	6	32.45	5	33.08	32.35	1	9,430	0.01%
2019/03/11	1	32.00	2	32.70	32.75	-1	9,247	-0.01%
2019/03/08	9	32.27	10	32.45	32.40	-1	9,305	-0.01%
2019/03/07	6	32.34	16	32.09	31.70	-10	9,212	-0.11%
2019/03/06	9	32.84	3	32.73	32.55	6	9,038	0.07%
2019/03/05	11	33.21	5.4	32.50	32.50	5.6	8,940	0.06%
2019/03/04	6	34.28	26	34.30	34.60	-20	8,668	-0.23%
2019/02/27	12	33.32	9	33.42	33.65	3	8,208	0.04%
2019/02/26	9	32.99	10	32.79	32.65	-1	7,623	-0.01%
2019/02/25	10	31.79	20	31.97	32.60	-10	7,160	-0.14%
2019/02/22	10	29.50	0	0.00	29.65	10	6,641	0.15%
2019/02/21	4	29.38	0	29.50	29.50	4	6,597	0.06%
2019/02/20	7.4	30.17	0	29.85	29.85	7.4	6,526	0.11%
2019/02/19	3	29.95	0	30.10	30.10	3	6,514	0.05%
2019/02/18	3.1	30.12	3	30.35	30.35	0.1	6,402	0.00%
2019/02/15	6	29.13	7	28.88	28.95	-1	6,161	-0.02%
2019/02/14	4	28.86	0	0.00	28.70	4	6,005	0.07%
2019/02/13	2	28.88	2	29.05	29.10	0	5,835	0.00%
2019/02/12	8	27.43	7	27.72	27.70	1	5,516	0.02%
2019/02/11	0	0.00	3	26.38	26.95	-3	5,120	-0.06%
2019/01/30	2	25.55	2	25.40	25.05	0	4,825	0.00%
2019/01/18	0	0.00	1	25.50	25.45	-1	4,385	-0.02%
2019/01/16	0	0.00	4	25.70	25.55	-4	4,362	-0.09%
2019/01/14	6	26.47	8	26.49	26.20	-2	4,274	-0.05%
2019/01/11	3	25.85	1	26.00	26.40	2	4,041	0.05%
2019/01/09	14	25.50	10	25.60	25.60	4	3,900	0.10%
2019/01/08	27	25.17	27	25.68	25.75	0	3,825	0.00%
2019/01/07	0	0.00	2	24.80	25.10	-2	3,713	-0.05%
2019/01/02	0	0.00	7	25.54	25.65	-7	3,744	-0.19%
2018/12/28	0	0.00	4	25.06	25.25	-4	3,649	-0.11%
2018/12/27	7	24.98	6	25.34	24.75	1	3,635	0.03%
2018/12/26	10	25.05	0	0.00	24.65	10	3,569	0.28%
2018/12/25	4	25.20	5	26.32	25.50	-1	3,481	-0.03%
2018/12/24	3	26.03	2	26.20	26.30	1	3,306	0.03%
2018/12/22	5	24.38	5	24.88	25.15	0	3,061	0.00%
2018/12/19	1	24.70	1	24.55	24.25	0	3,053	0.00%
2018/12/18	1	24.15	1	24.40	24.30	0	3,002	0.00%
2018/12/17	1	25.25	1	25.05	24.75	0	2,934	0.00%
2018/12/14	0	0.00	1	25.00	25.10	-1	2,794	-0.04%
2018/12/10	1	24.25	0	0.00	24.55	1	2,628	0.04%
2018/12/04	0	0.00	1	24.50	24.35	-1	2,368	-0.04%
2018/12/03	0	0.00	7	24.89	24.90	-7	2,341	-0.30%
2018/11/30	2	23.05	1	23.25	23.25	1	2,190	0.05%
2018/11/29	3	22.77	0	0.00	22.65	3	2,087	0.14%
2018/11/28	1	22.55	0	0.00	22.50	1	2,059	0.05%
2018/11/21	5	21.89	5	21.85	21.85	0	2,486	0.00%
2018/11/20	5	22.27	15	22.20	22.00	-10	2,474	-0.40%
2018/11/19	14	22.46	4	22.78	22.80	10	2,428	0.41%
2018/11/13	2	20.75	0	0.00	20.80	2	2,259	0.09%
2018/11/01	5	21.53	0	0.00	21.55	5	2,552	0.20%
2018/10/30	1	20.70	0	0.00	20.60	1	2,544	0.04%
2018/10/19	0	0.00	2	21.28	21.20	-2	2,714	-0.07%
2018/10/09	2	25.38	5	25.00	25.45	-3	2,708	-0.11%
2018/10/05	5	26.60	5	26.45	26.50	0	2,617	0.00%
2018/10/02	7	28.40	0	0.00	27.95	7	2,632	0.27%
2018/10/01	3	28.00	4	27.99	28.05	-1	2,591	-0.04%
2018/09/27	0	0.00	2	26.80	26.75	-2	2,543	-0.08%
2018/09/19	2	27.95	0	0.00	27.75	2	2,418	0.08%
2018/09/14	0	0.00	1	28.35	28.40	-1	2,452	-0.04%
2018/09/04	1	28.65	3	28.60	28.85	-2	2,835	-0.07%
2018/09/03	15	29.45	15	28.60	28.60	0	2,875	0.00%
2018/08/31	1	28.90	2	29.15	29.25	-1	2,797	-0.04%
2018/08/30	0	0.00	2	28.55	28.60	-2	2,678	-0.07%
2018/08/29	0	0.00	1	28.45	28.40	-1	2,701	-0.04%
2018/08/28	0	0.00	8	27.90	28.00	-8	2,668	-0.30%
2018/08/27	0	0.00	1	27.40	27.50	-1	2,956	-0.03%
2018/08/20	8	26.89	1	26.70	26.90	7	3,207	0.22%
2018/08/17	4	27.59	5	27.60	27.45	-1	3,245	-0.03%
2018/08/16	5	26.80	0	0.00	27.10	5	3,218	0.16%
2018/08/15	2	27.03	0	0.00	27.00	2	3,210	0.06%
2018/08/13	2	27.53	2	27.75	27.70	0	3,268	0.00%
2018/08/10	2	29.15	1	29.05	29.15	1	3,206	0.03%
2018/08/07	0	0.00	4	28.85	28.75	-4	3,101	-0.13%
2018/08/03	0	0.00	1	28.80	28.70	-1	3,124	-0.03%
2018/08/02	1	28.55	0	0.00	28.55	1	3,210	0.03%
2018/08/01	4	29.40	5	29.40	29.30	-1	3,200	-0.03%
2018/07/27	0	0.00	4	29.10	29.00	-4	3,150	-0.13%
2018/07/26	0	0.00	1	28.75	28.80	-1	3,088	-0.03%
2018/07/23	0	0.00	4	27.35	27.30	-4	3,052	-0.13%
2018/07/18	2	28.30	0	0.00	28.25	2	3,068	0.07%
2018/07/16	0	0.00	5	27.85	27.70	-5	2,983	-0.17%
2018/07/13	2	28.10	0	0.00	28.00	2	2,996	0.07%
2018/07/10	5	27.58	0	0.00	27.70	5	3,014	0.17%
2018/07/04	1	27.55	0	0.00	27.60	1	2,968	0.03%
2018/06/29	0	0.00	2	28.70	28.65	-2	2,968	-0.07%
2018/06/28	2	28.45	0	0.00	28.20	2	2,964	0.07%
2018/06/22	5	29.85	0	0.00	29.80	5	2,994	0.17%
2018/06/21	3	30.07	2	30.35	30.35	1	2,983	0.03%
2018/06/20	7	30.60	5	30.03	29.60	2	2,984	0.07%
2018/06/19	2	30.00	5	30.05	30.20	-3	2,875	-0.10%
2018/06/07	0	0.00	2	31.35	31.35	-2	2,678	-0.07%
2018/06/06	0	0.00	2	31.60	31.40	-2	2,640	-0.08%
2018/06/05	0	0.00	13	31.08	31.20	-13	2,628	-0.49%
2018/06/04	40	31.95	38	31.88	31.65	2	2,549	0.08%
2018/06/01	4	30.28	8	30.44	30.30	-4	2,257	-0.18%
2018/05/30	2	28.75	0	0.00	28.90	2	2,151	0.09%
2018/05/25	0	0.00	8	29.70	29.50	-8	2,242	-0.36%
2018/05/23	0	0.00	10	28.75	28.85	-10	2,352	-0.43%
2018/05/22	0	0.00	2	29.20	29.25	-2	2,352	-0.09%
2018/05/21	5	28.70	0	0.00	29.15	5	2,324	0.22%
2018/05/18	0	0.00	4	28.35	28.30	-4	2,300	-0.17%
2018/05/17	4	28.20	0	0.00	28.20	4	2,331	0.17%
2018/05/11	5	28.05	6	28.00	27.75	-1	2,518	-0.04%
2018/05/10	0	0.00	3	28.40	28.50	-3	2,502	-0.12%
2018/05/09	0	0.00	8	27.85	28.10	-8	2,442	-0.33%
2018/05/08	4	28.48	0	0.00	28.20	4	2,506	0.16%
2018/05/04	0	0.00	9	27.15	27.20	-9	2,558	-0.35%
2018/05/02	2	27.15	30	27.00	27.05	-28	2,866	-0.98%
2018/04/27	2	26.20	0	0.00	26.20	2	2,909	0.07%
2018/04/25	2	26.15	0	0.00	26.80	2	2,926	0.07%
2018/04/24	5	26.41	20	26.45	26.25	-15	2,944	-0.51%
2018/04/23	5	27.33	0	0.00	27.30	5	2,950	0.17%
2018/04/19	3	28.10	0	0.00	28.00	3	3,007	0.10%
2018/04/18	2	27.35	0	0.00	27.35	2	3,051	0.07%
2018/04/17	0	0.00	5	28.15	27.70	-5	3,112	-0.16%
2018/04/09	0	0.00	5	28.86	28.85	-5	3,713	-0.13%
2018/04/02	2	29.55	0	0.00	29.30	2	4,074	0.05%
2018/03/28	12	29.13	24	29.12	29.00	-12	4,469	-0.27%
2018/03/27	7	29.49	33	29.50	29.45	-26	4,517	-0.58%
2018/03/23	5	29.12	2	29.25	29.00	3	4,671	0.06%
2018/03/22	3	30.72	7	30.48	30.30	-4	4,828	-0.08%
2018/03/21	0	0.00	1	30.60	30.50	-1	4,818	-0.02%
2018/03/20	1	30.10	10	30.25	30.20	-9	4,910	-0.18%
2018/03/19	1	30.55	10	30.30	30.35	-9	5,214	-0.17%
2018/03/15	1	30.80	0	0.00	30.80	1	5,355	0.02%
2018/03/14	18	30.64	1	30.90	30.70	17	5,500	0.31%
2018/03/13	2	30.40	0	0.00	30.20	2	5,568	0.04%
2018/03/12	0	0.00	5	29.85	29.80	-5	5,707	-0.09%
2018/03/09	1	30.00	0	0.00	29.80	1	5,995	0.02%
2018/03/07	4	29.50	0	0.00	29.50	4	6,570	0.06%
2018/03/06	2	30.00	0	0.00	29.90	2	7,139	0.03%
2018/03/05	5	29.75	0	0.00	29.50	5	7,613	0.07%
2018/02/27	12	29.51	2	30.10	29.55	10	9,780	0.10%
2018/02/26	6	29.18	15	29.20	29.25	-9	10,582	-0.09%
2018/02/23	3	29.43	2	29.90	29.70	1	11,142	0.01%
2018/02/21	0	0.00	1	28.10	28.10	-1	11,123	-0.01%
2018/02/08	0	0.00	3	27.30	27.30	-3	11,187	-0.03%
2018/02/06	4	27.73	0	0.00	27.00	4	11,193	0.04%
2018/02/05	14	29.69	0	0.00	29.85	14	11,112	0.13%
2018/01/30	3	30.25	0	0.00	30.20	3	11,213	0.03%
2018/01/29	5	31.50	2	31.60	30.90	3	11,289	0.03%
2018/01/26	43	31.85	54	31.69	31.60	-11	11,299	-0.10%
2018/01/25	0	0.00	1	31.25	31.00	-1	11,107	-0.01%
2018/01/23	1	30.65	0	0.00	30.65	1	11,045	0.01%
2018/01/18	1	30.60	0	0.00	30.30	1	11,552	0.01%
2018/01/16	2	31.05	0	0.00	30.95	2	11,591	0.02%
2018/01/15	5	30.90	1	31.00	31.00	4	11,592	0.03%
2018/01/11	2	29.70	0	0.00	29.90	2	11,760	0.02%
2018/01/10	37	30.32	30	30.25	30.20	7	11,766	0.06%
2018/01/08	5	31.07	10	31.05	31.00	-5	11,802	-0.04%
2018/01/05	1	32.35	0	0.00	32.30	1	11,729	0.01%
2018/01/04	2	32.65	0	0.00	32.20	2	11,692	0.02%
2018/01/03	16	32.91	12	32.55	32.55	4	11,661	0.03%
2018/01/02	3	32.88	11	32.68	33.50	-8	11,490	-0.07%