奇鋐 (3017)-元富-彰化券商分點個股進出

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
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630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-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化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
2024/04/30	3	653.00	4.1	649.00	654.00	-1.1	17,183	-0.01%
2024/04/29	6	651.50	1	628.00	626.00	5	17,187	0.03%
2024/04/26	4	664.00	2	677.00	642.00	2	17,374	0.01%
2024/04/25	11	633.45	9	636.67	620.00	2	17,079	0.01%
2024/04/24	0.1	626.00	5.4	625.72	634.00	-5.3	16,953	-0.03%
2024/04/23	3	590.33	2	576.50	577.00	1	17,056	0.01%
2024/04/22	4.1	580.30	1	567.00	567.00	3.1	16,992	0.02%
2024/04/19	13.1	657.70	13	622.38	630.00	0.1	16,950	0.00%
2024/04/18	6	642.83	7.5	666.09	680.00	-1.5	16,936	-0.01%
2024/04/17	4	622.00	5	638.40	638.00	-1	16,835	-0.01%
2024/04/16	4	605.50	1	606.02	606.00	3	16,828	0.02%
2024/04/15	1	625.00	0	0.00	616.00	1	16,832	0.01%
2024/04/12	5	608.02	16.3	618.46	628.00	-11.3	16,897	-0.07%
2024/04/11	5	565.00	11.1	584.75	584.00	-6.1	16,653	-0.04%
2024/04/10	5	566.39	6	561.50	555.00	-1	16,608	-0.01%
2024/04/09	2	574.00	3.1	577.56	577.00	-1.1	16,586	-0.01%
2024/04/08	8	583.00	8	574.75	570.00	0	16,528	0.00%
2024/04/03	13	541.62	11	553.65	546.00	2	16,589	0.01%
2024/04/02	2.1	538.90	6	536.67	533.00	-3.9	16,497	-0.02%
2024/04/01	0	556.00	0	0.00	554.00	0	16,476	0.00%
2024/03/29	6.1	559.04	1	546.00	546.00	5.1	16,382	0.03%
2024/03/28	11	536.55	11	530.64	542.00	0	16,272	0.00%
2024/03/27	0	0.00	0	543.00	534.00	0	16,176	0.00%
2024/03/26	4.2	551.20	3	541.33	541.00	1.1	16,093	0.01%
2024/03/25	4	586.75	3.1	583.12	583.00	0.9	15,929	0.01%
2024/03/22	6	585.83	4	590.75	589.00	2	15,868	0.01%
2024/03/21	5	584.80	5	589.20	585.00	0	15,767	0.00%
2024/03/20	5	572.00	3.1	570.44	567.00	2	15,677	0.01%
2024/03/19	15.3	580.30	11	579.73	569.00	4.3	15,465	0.03%
2024/03/18	14	622.64	13.1	617.02	623.00	0.9	15,226	0.01%
2024/03/15	11	575.72	16.1	578.38	599.00	-5.1	15,013	-0.03%
2024/03/14	4.3	560.11	1.2	568.78	556.00	3.2	14,674	0.02%
2024/03/13	12.3	639.23	9	632.56	617.00	3.3	14,414	0.02%
2024/03/12	21	611.57	20	635.30	643.00	1	13,964	0.01%
2024/03/11	23	587.57	24	603.13	585.00	-1	13,651	-0.01%
2024/03/08	18.1	597.31	18.1	587.32	574.00	0	13,426	0.00%
2024/03/07	10.1	611.10	16.3	604.79	599.00	-6.2	13,269	-0.05%
2024/03/06	14.1	595.41	9	618.68	630.00	5	12,946	0.04%
2024/03/05	8	561.13	8	576.39	585.00	0	12,713	0.00%
2024/03/04	5	555.20	3.5	558.57	554.00	1.5	12,560	0.01%
2024/03/01	4	543.75	12	544.67	539.00	-8	12,472	-0.06%
2024/02/29	7	514.14	10.2	534.16	532.00	-3.2	12,399	-0.03%
2024/02/27	7	508.56	9	515.56	508.00	-2	12,167	-0.02%
2024/02/26	4	498.25	4	498.95	500.00	0	12,143	0.00%
2024/02/23	14.2	513.34	11	499.86	498.50	3.2	12,107	0.03%
2024/02/22	1.1	529.37	3	528.67	520.00	-1.9	12,045	-0.02%
2024/02/21	2	483.25	3	492.33	495.00	-1	12,019	-0.01%
2024/02/20	1	475.07	0	0.00	483.00	1	11,975	0.01%
2024/02/19	2.1	495.21	1	494.29	486.00	1.1	11,954	0.01%
2024/02/16	1	517.33	0	0.00	510.00	1	12,023	0.01%
2024/02/15	10	532.00	0	0.00	534.00	10	12,017	0.08%
2024/02/05	0	485.50	5	486.00	485.50	-5	11,947	-0.04%
2024/02/02	5	477.00	14	474.07	478.00	-9	11,799	-0.08%
2024/02/01	9	444.94	8.1	458.53	457.50	0.9	11,601	0.01%
2024/01/31	12	424.33	10	424.30	425.50	2	11,272	0.02%
2024/01/30	6	409.08	5.1	406.46	429.50	0.9	11,110	0.01%
2024/01/26	11	383.86	5.1	385.97	386.00	5.9	10,868	0.05%
2024/01/25	12	390.54	17	394.94	389.50	-5	10,898	-0.05%
2024/01/24	0	0.00	0.1	385.00	387.50	-0.1	10,774	0.00%
2024/01/23	0	0.00	1	377.08	386.50	-1	10,805	-0.01%
2024/01/22	0	0.00	10.2	367.37	380.50	-10.2	10,603	-0.10%
2024/01/19	0	0.00	4	344.00	346.00	-4	10,366	-0.04%
2024/01/18	4	344.61	5	337.80	334.50	-1	10,347	-0.01%
2024/01/17	9	347.00	13	349.66	343.50	-4	10,285	-0.04%
2024/01/16	12	336.59	12.1	342.29	343.00	-0.1	10,244	0.00%
2024/01/15	10	337.80	1	342.50	334.00	9	10,224	0.09%
2024/01/12	1	351.00	3	352.15	350.00	-2	10,164	-0.02%
2024/01/11	2.1	344.14	4.2	339.94	346.50	-2.1	9,909	-0.02%
2024/01/10	1	329.00	5	324.60	329.00	-4	9,844	-0.04%
2024/01/09	0	0.00	4	314.38	315.00	-4	9,708	-0.04%
2024/01/08	6.3	306.07	0	0.00	301.50	6.3	9,633	0.07%
2024/01/04	2	318.75	0	0.00	319.00	2	9,564	0.02%
2024/01/03	0	0.00	3	326.00	329.00	-3	9,628	-0.03%
2023/12/29	0	0.00	0	335.43	336.50	0	9,631	0.00%
2023/12/27	0	0.00	8	316.44	324.50	-8	9,478	-0.08%
2023/12/25	1	311.00	1	309.50	309.50	0	9,822	0.00%
2023/12/22	1	305.00	1	308.00	307.00	0	9,954	0.00%
2023/12/21	1	299.50	0	0.00	301.50	1	10,189	0.01%
2023/12/20	1	304.50	0	0.00	299.50	1	10,278	0.01%
2023/12/18	2	302.00	1	299.50	299.50	1	10,603	0.01%
2023/12/15	1	298.00	0	303.00	298.00	1	10,803	0.01%
2023/12/14	1	305.50	1	306.00	306.00	0	10,986	0.00%
2023/12/13	0	301.75	0	0.00	300.50	0	11,067	0.00%
2023/12/12	0	307.00	0	0.00	306.50	0	11,063	0.00%
2023/12/11	1	309.00	1	308.00	308.00	0	11,153	0.00%
2023/12/08	1	305.50	1.3	304.50	304.50	-0.3	11,191	0.00%
2023/12/07	1.3	294.82	1	292.50	301.50	0.3	11,204	0.00%
2023/12/06	2.1	298.45	2	296.50	296.50	0.1	11,269	0.00%
2023/12/05	1	280.00	0	0.00	286.00	1	11,267	0.01%
2023/12/04	1	295.05	0.1	293.50	290.50	0.9	11,225	0.01%
2023/12/01	0	303.00	1	303.50	302.50	-1	11,216	-0.01%
2023/11/30	1	300.50	2	306.25	308.00	-1	11,223	-0.01%
2023/11/29	1	301.00	0	0.00	301.00	1	11,179	0.01%
2023/11/28	2	299.02	2	300.75	300.50	0	11,199	0.00%
2023/11/27	3	309.00	2	300.50	298.00	1	11,295	0.01%
2023/11/24	1	321.00	1	322.50	322.50	0	11,225	0.00%
2023/11/21	2	330.25	0	0.00	327.00	2	11,394	0.02%
2023/11/20	1	318.00	5	327.61	329.50	-4	11,601	-0.03%
2023/11/17	3	316.67	2	320.00	318.00	1	11,533	0.01%
2023/11/16	4	311.88	5	316.00	316.00	-1	11,591	-0.01%
2023/11/15	9	331.33	6	314.85	313.50	3	11,587	0.03%
2023/11/14	1	322.00	6	327.83	325.00	-5	11,556	-0.04%
2023/11/13	1	313.00	1	318.50	318.50	0	11,586	0.00%
2023/11/10	3	315.83	2.1	315.19	314.50	0.9	11,647	0.01%
2023/11/09	3.1	316.49	5	317.20	316.50	-2	11,745	-0.02%
2023/11/08	8	319.81	10	315.30	313.00	-2	11,836	-0.02%
2023/11/06	2	303.75	3	309.50	315.00	-1	12,182	-0.01%
2023/11/02	2	298.25	1	299.50	299.50	1	12,747	0.01%
2023/11/01	1	286.00	1	285.50	285.50	0	13,055	0.00%
2023/10/31	1.1	303.64	1	283.00	283.50	0.1	13,293	0.00%
2023/10/30	3	302.83	2	305.00	298.50	1	13,521	0.01%
2023/10/27	3	300.99	2	301.00	296.50	1	13,680	0.01%
2023/10/26	3	305.01	0	0.00	301.50	3	13,925	0.02%
2023/10/25	6	317.42	6	318.00	313.00	0	14,064	0.00%
2023/10/24	2	305.50	6	309.00	318.00	-4	14,224	-0.03%
2023/10/23	2	301.49	1	297.00	297.00	1	14,195	0.01%
2023/10/20	4	293.17	1	301.00	308.50	3	14,432	0.02%
2023/10/19	1	291.00	1	299.00	299.00	0	14,621	0.00%
2023/10/18	3.1	308.19	0	0.00	294.00	3.1	14,918	0.02%
2023/10/17	0.1	323.08	0	0.00	319.50	0.1	15,011	0.00%
2023/10/16	2	328.49	1	326.00	325.50	1	15,049	0.01%
2023/10/13	0	337.00	0	0.00	337.00	0	15,194	0.00%
2023/10/12	3	345.00	2	346.75	342.00	1	15,286	0.01%
2023/10/11	4	350.72	1	342.00	336.50	3	15,413	0.02%
2023/10/06	0	348.00	0	0.00	348.50	0	15,690	0.00%
2023/10/05	1	346.49	2	346.00	344.00	-1	15,923	-0.01%
2023/10/04	3	335.83	3	340.61	345.00	0	15,976	0.00%
2023/10/03	1	340.00	0	0.00	340.00	1	15,965	0.01%
2023/10/02	6	345.33	5.1	345.98	342.50	1	16,091	0.01%
2023/09/28	4	341.75	5	336.80	341.00	-1	16,017	-0.01%
2023/09/27	3	313.33	3	317.00	321.00	0	15,898	0.00%
2023/09/26	0	0.00	1	314.00	313.50	-1	15,995	-0.01%
2023/09/25	1	298.50	1	297.00	297.00	0	16,091	0.00%
2023/09/22	18	285.00	18	291.14	297.50	0	16,369	0.00%
2023/09/21	2	278.27	2	277.50	280.00	0	16,169	0.00%
2023/09/20	6	280.08	2	276.50	281.00	4	16,119	0.02%
2023/09/19	12	288.32	11	279.91	278.00	1	16,033	0.01%
2023/09/18	6	300.00	5	301.00	293.50	1	15,942	0.01%
2023/09/15	0	317.50	0	0.00	320.00	0	15,953	0.00%
2023/09/14	1	314.00	1	318.00	318.00	0	16,122	0.00%
2023/09/13	0	0.00	4.8	295.02	304.00	-4.8	16,333	-0.03%
2023/09/12	1	307.50	1	306.00	306.00	0	16,622	0.00%
2023/09/11	0.1	309.50	1	311.50	311.50	-1	16,910	-0.01%
2023/09/08	8	340.25	2	346.00	337.00	6	16,934	0.04%
2023/09/07	5	338.30	1	342.00	342.00	4	17,183	0.02%
2023/09/06	5	343.19	1	340.00	343.50	4	17,207	0.02%
2023/09/05	4	330.13	1	330.50	330.50	3	17,309	0.02%
2023/09/01	1.1	328.02	0	0.00	329.00	1.1	17,523	0.01%
2023/08/30	0.8	346.75	0	0.00	335.50	0.8	17,734	0.00%
2023/08/29	1	338.00	1	335.00	335.00	0	17,933	0.00%
2023/08/28	2	351.25	2	343.00	338.50	0	18,015	0.00%
2023/08/25	1.1	355.62	3	359.67	354.00	-2	18,063	-0.01%
2023/08/24	6	381.58	5.1	388.66	387.00	0.9	17,950	0.01%
2023/08/23	1	358.50	1	356.00	356.00	0	17,909	0.00%
2023/08/22	1	358.50	0	0.00	350.50	1	18,218	0.01%
2023/08/21	4	351.00	4	354.13	353.50	0	18,518	0.00%
2023/08/18	1	348.00	2	346.50	352.00	-1	18,472	-0.01%
2023/08/17	1.1	347.66	2	355.00	363.00	-1	18,342	-0.01%
2023/08/16	1	344.50	7.1	346.69	350.00	-6.1	18,270	-0.03%
2023/08/15	7.1	342.89	6	340.74	343.50	1.1	18,323	0.01%
2023/08/14	2.2	319.79	3	320.00	319.00	-0.8	18,425	0.00%
2023/08/11	6	316.75	12	315.92	321.00	-6	18,409	-0.03%
2023/08/10	11.1	328.76	3	329.83	314.50	8.1	18,368	0.04%
2023/08/09	3	360.83	5	361.50	349.00	-2	18,241	-0.01%
2023/08/08	2	352.00	3	357.17	358.00	-1	17,976	-0.01%
2023/08/07	4	346.63	7	352.21	349.50	-3	17,883	-0.02%
2023/08/04	7	334.00	7	332.93	338.00	0	17,657	0.00%
2023/08/02	12	323.21	15	322.23	315.50	-3	17,537	-0.02%
2023/08/01	5	323.70	7	317.29	328.00	-2	17,424	-0.01%
2023/07/31	3.1	347.90	1	348.00	322.00	2.1	17,773	0.01%
2023/07/28	5	342.90	4	339.50	352.00	1	17,986	0.01%
2023/07/27	6	353.58	6	348.17	340.00	0	17,903	0.00%
2023/07/26	2	341.25	4	341.25	343.50	-2	17,910	-0.01%
2023/07/25	9	355.22	14	356.39	340.50	-5	17,963	-0.03%
2023/07/24	8	349.44	8	353.44	344.00	0	17,926	0.00%
2023/07/21	1	335.50	0	0.00	339.00	1	17,679	0.01%
2023/07/20	6	302.50	7	308.21	308.50	-1	17,321	-0.01%
2023/07/18	1	294.50	5	292.50	293.00	-4	17,121	-0.02%
2023/07/17	1	282.00	2	284.50	285.00	-1	17,009	-0.01%
2023/07/14	5	289.70	5	292.60	293.50	0	16,859	0.00%
2023/07/13	8	302.50	8	307.38	288.00	0	16,774	0.00%
2023/07/12	9	289.00	3	298.00	287.50	6	16,420	0.04%
2023/07/11	8	280.19	12	283.17	283.50	-4	16,252	-0.02%
2023/07/10	2	271.75	1	277.46	273.00	1	16,127	0.01%
2023/07/07	4	275.11	1	276.00	270.00	3	16,187	0.02%
2023/07/06	3	275.16	3	277.17	273.50	0	16,032	0.00%
2023/07/05	1	284.50	1	286.50	280.50	0	15,958	0.00%
2023/07/04	1	286.50	4	292.89	292.00	-3	15,805	-0.02%
2023/07/03	15	288.40	6	290.00	293.00	9	15,627	0.06%
2023/06/30	1	246.02	0	0.00	271.00	1	15,257	0.01%
2023/06/29	1	245.50	1	248.50	246.50	0	14,969	0.00%
2023/06/28	3	243.33	2	242.75	241.50	1	15,263	0.01%
2023/06/27	0	246.00	1	236.50	235.00	-1	15,506	-0.01%
2023/06/21	6	253.42	1	252.00	249.50	5	15,760	0.03%
2023/06/19	0	0.00	2	256.00	254.50	-2	16,419	-0.01%
2023/06/16	4	244.75	4	247.63	247.00	0	16,302	0.00%
2023/06/14	1	221.50	2	222.50	224.00	-1	15,750	-0.01%
2023/06/13	10	218.35	9	218.17	219.50	1	15,654	0.01%
2023/06/09	0	0.00	0.2	210.00	209.50	-0.2	15,293	0.00%
2023/06/08	1	200.00	1	201.00	200.50	0	15,073	0.00%
2023/06/05	0.1	195.00	0	0.00	200.00	0.1	14,614	0.00%
2023/06/02	3	206.67	2	202.50	202.00	1	14,364	0.01%
2023/05/31	1	201.00	1	202.50	197.50	0	13,851	0.00%
2023/05/30	0.1	201.50	0.1	203.50	201.50	0	13,707	0.00%
2023/05/29	3.1	213.18	2.1	212.08	206.00	1	13,717	0.01%
2023/05/26	2	201.50	2	201.00	208.00	0	13,795	0.00%
2023/05/25	10	200.05	12	198.50	197.50	-2	13,401	-0.01%
2023/05/24	2	183.00	4	182.13	187.00	-2	12,993	-0.02%
2023/05/23	2	182.75	1	181.50	182.50	1	12,930	0.01%
2023/05/22	5	183.70	2	182.75	182.50	3	12,861	0.02%
2023/05/19	1	182.00	1	185.00	184.00	0	12,758	0.00%
2023/05/18	6	181.92	6	183.83	186.00	0	12,576	0.00%
2023/05/17	1	176.00	2	179.75	178.00	-1	12,319	-0.01%
2023/05/16	2	175.00	3	176.67	175.50	-1	12,170	-0.01%
2023/05/15	2	171.92	1	170.50	171.00	1	11,977	0.01%
2023/05/11	1	178.50	0	0.00	174.50	1	11,760	0.01%
2023/05/10	4	178.38	4	179.50	178.50	0	11,609	0.00%
2023/05/09	0	0.00	1	180.50	183.00	-1	11,432	-0.01%
2023/05/08	1	185.50	0	0.00	181.50	1	11,312	0.01%
2023/05/05	6	177.75	10.1	179.34	181.00	-4.1	11,073	-0.04%
2023/05/04	10	172.65	13	172.85	175.50	-3	10,617	-0.03%
2023/05/03	6	164.75	0	0.00	163.00	6	10,134	0.06%
2023/05/02	1	162.00	4	163.38	166.00	-3	10,026	-0.03%
2023/04/27	2	152.50	3	152.00	153.50	-1	9,459	-0.01%
2023/04/25	1	140.00	0	0.00	141.50	1	9,007	0.01%
2023/04/24	1	144.00	1	145.00	144.00	0	8,916	0.00%
2023/04/20	5	147.00	1	146.00	147.50	4	8,651	0.05%
2023/04/18	40	156.36	30	152.67	152.50	10	8,516	0.12%
2023/04/17	0	0.00	9	158.11	156.00	-9	8,347	-0.11%
2023/04/14	0	0.00	5	153.60	153.00	-5	8,208	-0.06%
2023/04/13	3	150.83	1	149.00	149.50	2	8,043	0.02%
2023/04/11	1	147.50	1	148.50	149.50	0	7,732	0.00%
2023/04/07	0	0.00	2	146.00	144.50	-2	7,470	-0.03%
2023/04/06	3	140.00	3	141.33	142.00	0	7,388	0.00%
2023/03/31	2	140.50	6	141.33	141.00	-4	7,282	-0.05%
2023/03/30	1	141.50	0	0.00	142.00	1	7,269	0.01%
2023/03/29	8	143.63	9	143.61	142.50	-1	7,205	-0.01%
2023/03/28	5	141.60	2	140.75	142.00	3	6,912	0.04%
2023/03/27	13	149.04	11	149.86	148.50	2	6,662	0.03%
2023/03/24	0	139.50	1	138.50	142.50	-1	6,298	-0.02%
2023/03/23	2	138.25	2	139.75	138.50	0	6,175	0.00%
2023/03/22	3	129.17	5	131.70	136.50	-2	5,757	-0.03%
2023/03/21	0	0.00	3	124.17	126.50	-3	5,149	-0.06%
2023/03/20	1	122.50	2	119.25	119.00	-1	4,971	-0.02%
2023/03/17	1	116.00	0	0.00	115.50	1	4,812	0.02%
2023/03/15	0	0.00	1	114.00	114.50	-1	5,047	-0.02%
2023/03/14	1	110.50	0	0.00	109.50	1	5,272	0.02%
2023/03/13	1	112.50	0	0.00	112.50	1	5,747	0.02%
2023/03/10	0	0.00	0.1	113.50	113.50	-0.1	5,772	0.00%
2023/03/01	16	118.69	15	119.50	119.00	1	6,022	0.02%
2023/02/24	15	120.50	16	119.59	120.50	-1	6,042	-0.02%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/21	1	114.00	1	116.00	115.00	0	5,652	0.00%
2023/02/20	0	0.00	1	113.00	114.50	-1	5,686	-0.02%
2023/02/17	1	114.50	0	0.00	114.50	1	5,774	0.02%
2023/02/15	0	0.00	1	115.00	115.00	-1	5,991	-0.02%
2023/02/13	0	0.00	1.1	116.45	117.50	-1.1	5,961	-0.02%
2023/02/10	1	114.00	0	0.00	115.50	1	5,934	0.02%
2023/02/09	6	116.83	6	116.08	116.00	0	5,894	0.00%
2023/02/08	2	112.00	6	114.42	115.00	-4	5,839	-0.07%
2023/02/07	0	0.00	1	110.50	110.50	-1	5,763	-0.02%
2023/02/06	4	108.75	4	110.50	111.50	0	5,778	0.00%
2023/02/03	6	111.67	5	112.60	112.00	1	5,698	0.02%
2023/02/02	2	110.00	5	109.60	112.00	-3	5,683	-0.05%
2023/02/01	5	104.10	9	106.28	107.50	-4	5,661	-0.07%
2023/01/31	8	106.75	0	0.00	106.00	8	5,633	0.14%
2023/01/09	0	0.00	2	109.75	110.50	-2	6,199	-0.03%
2023/01/06	3	106.33	1	107.50	107.50	2	6,241	0.03%
2023/01/05	1	109.00	0	0.00	108.50	1	6,307	0.02%
2023/01/04	0.1	113.00	0	0.00	112.00	0.1	6,428	0.00%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/28	1	108.50	0	0.00	108.50	1	7,231	0.01%
2022/12/27	0	0.00	2	112.25	112.00	-2	7,296	-0.03%
2022/12/23	1	110.50	0	0.00	111.00	1	7,421	0.01%
2022/12/22	1	110.50	4	112.00	113.00	-3	7,479	-0.04%
2022/12/21	3	109.67	0	0.00	109.00	3	7,492	0.04%
2022/12/20	2	111.00	1	113.50	111.50	1	7,465	0.01%
2022/12/19	2	111.25	1	112.00	112.00	1	7,423	0.01%
2022/12/16	2	116.00	1	115.00	115.00	1	7,354	0.01%
2022/12/15	1	116.50	1	118.00	116.50	0	7,274	0.00%
2022/12/14	0	0.00	2	116.00	116.00	-2	7,307	-0.03%
2022/12/13	0	0.00	1	115.50	114.00	-1	7,378	-0.01%
2022/12/12	2	113.50	5	115.60	114.50	-3	7,364	-0.04%
2022/12/09	2	114.50	2	115.25	115.50	0	7,331	0.00%
2022/12/07	11	115.36	0	0.00	112.50	11	7,291	0.15%
2022/12/06	0	0.00	1	127.50	124.00	-1	7,067	-0.01%
2022/12/05	1	126.00	2	126.00	127.00	-1	6,830	-0.01%
2022/11/28	0	0.00	1	111.50	111.50	-1	6,341	-0.02%
2022/11/25	0	0.00	1	109.00	109.00	-1	6,329	-0.02%
2022/11/24	2	110.75	1	112.50	111.00	1	6,331	0.02%
2022/11/23	0	0.00	9	109.17	110.00	-9	6,288	-0.14%
2022/11/22	2	107.00	7	107.43	106.00	-5	6,203	-0.08%
2022/11/21	1	104.50	4	104.00	104.00	-3	6,102	-0.05%
2022/11/18	2	102.75	3	103.83	102.00	-1	6,164	-0.02%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/16	2	102.50	6	102.33	102.00	-4	6,146	-0.07%
2022/11/15	13	101.62	0	0.00	102.00	13	6,109	0.21%
2022/11/14	12	105.29	3	104.83	104.50	9	6,180	0.15%
2022/11/11	3	110.00	5	110.20	110.00	-2	6,032	-0.03%
2022/11/10	4	106.13	1	108.00	106.00	3	5,932	0.05%
2022/11/09	1	109.00	0	0.00	108.00	1	6,009	0.02%
2022/11/07	4	106.25	7	107.64	107.50	-3	6,090	-0.05%
2022/11/03	1	101.50	3	104.67	106.50	-2	6,505	-0.03%
2022/11/02	1	104.00	4	104.50	104.00	-3	6,677	-0.04%
2022/11/01	1	101.50	2	102.50	102.50	-1	6,835	-0.01%
2022/10/31	1	101.50	1	104.00	102.00	0	7,005	0.00%
2022/10/28	0	0.00	10	101.55	101.00	-10	7,098	-0.14%
2022/10/27	1	97.60	14	98.54	99.90	-13	7,025	-0.19%
2022/10/26	1	93.20	0	0.00	93.60	1	6,961	0.01%
2022/10/25	5	93.92	3	94.63	94.50	2	7,021	0.03%
2022/10/24	1	96.60	4	98.45	96.30	-3	7,034	-0.04%
2022/10/21	7	96.11	3	97.90	95.40	4	7,232	0.06%
2022/10/20	7	98.07	5	99.18	98.80	2	7,298	0.03%
2022/10/19	8	100.75	8	103.69	100.50	0	7,443	0.00%
2022/10/18	10	101.55	4	103.25	101.50	6	7,728	0.08%
2022/10/17	5	100.56	1	99.50	101.50	4	7,676	0.05%
2022/10/14	1	107.50	1	107.00	105.00	0	7,668	0.00%
2022/10/13	6	105.57	5	105.10	103.50	1	7,679	0.01%
2022/10/12	4	104.63	12	106.42	107.00	-8	7,677	-0.10%
2022/10/11	10	105.10	0	0.00	104.00	10	7,667	0.13%
2022/10/07	11	111.77	2	112.50	110.50	9	7,651	0.12%
2022/10/06	19	115.55	7	116.14	116.00	12	7,630	0.16%
2022/10/05	0.1	120.50	7.1	119.22	119.50	-7	7,570	-0.09%
2022/10/04	0	0.00	6	112.25	114.00	-6	7,428	-0.08%
2022/10/03	8	109.06	6	108.00	108.00	2	7,618	0.03%
2022/09/30	2	105.50	3	108.17	111.50	-1	7,715	-0.01%
2022/09/29	3	109.17	6	112.42	108.00	-3	7,874	-0.04%
2022/09/28	5	111.40	3	111.50	109.00	2	7,978	0.03%
2022/09/27	0	0.00	3	114.50	116.00	-3	7,948	-0.04%
2022/09/26	4	111.63	2.1	113.56	111.00	1.9	8,022	0.02%
2022/09/23	2.1	116.27	1	117.00	115.50	1.1	8,156	0.01%
2022/09/22	1	114.50	0	0.00	115.00	1	8,172	0.01%
2022/09/20	1	115.00	2	116.00	117.00	-1	8,159	-0.01%
2022/09/15	1	114.00	1	114.00	113.50	0	8,205	0.00%
2022/09/14	1	109.00	1	112.00	113.50	0	8,289	0.00%
2022/09/13	1	113.00	1	115.00	113.00	0	8,435	0.00%
2022/09/12	2	111.27	7	111.71	112.00	-5	8,485	-0.06%
2022/09/08	3.1	107.35	2	108.25	107.50	1.1	8,486	0.01%
2022/09/07	2	103.25	5	105.70	105.50	-3	8,494	-0.04%
2022/09/05	1	104.00	0	0.00	103.50	1	8,586	0.01%
2022/09/02	1	106.00	1	106.50	105.50	0	8,634	0.00%
2022/09/01	2	105.00	0	0.00	105.50	2	8,692	0.02%
2022/08/30	2	107.50	2	109.25	107.50	0	8,780	0.00%
2022/08/29	3	107.67	1	108.50	108.00	2	8,954	0.02%
2022/08/25	1	113.00	0	0.00	112.00	1	8,989	0.01%
2022/08/24	0	0.00	1	117.50	117.00	-1	8,989	-0.01%
2022/08/23	0	0.00	1	117.50	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	2	118.00	117.00	-2	9,174	-0.02%
2022/08/19	6	118.75	6	121.08	117.00	0	9,415	0.00%
2022/08/18	0	0.00	1	120.50	119.50	-1	9,735	-0.01%
2022/08/17	2	119.50	2	119.50	119.00	0	10,238	0.00%
2022/08/16	3	119.50	1	120.50	119.00	2	10,639	0.02%
2022/08/15	2	119.50	3	119.00	119.50	-1	10,651	-0.01%
2022/08/12	1	117.50	4	116.13	117.50	-3	10,695	-0.03%
2022/08/11	1	112.50	3	114.33	114.50	-2	10,707	-0.02%
2022/08/10	14	113.14	1	112.50	112.50	13	10,693	0.12%
2022/08/09	3	119.67	4	119.88	119.00	-1	10,339	-0.01%
2022/08/08	0	0.00	2	115.00	118.00	-2	10,169	-0.02%
2022/08/05	9	110.78	8	112.31	112.50	1	10,008	0.01%
2022/08/04	2	111.25	1	112.50	113.00	1	9,857	0.01%
2022/08/02	0	0.00	1	113.50	115.00	-1	9,884	-0.01%
2022/08/01	3	116.83	1	116.00	115.50	2	9,904	0.02%
2022/07/29	1	117.50	3	118.83	118.00	-2	9,828	-0.02%
2022/07/28	3	115.00	3	116.33	117.00	0	9,825	0.00%
2022/07/26	2	113.50	3	113.17	114.00	-1	9,545	-0.01%
2022/07/25	10	112.75	17	111.59	112.50	-7	9,366	-0.07%
2022/07/22	2	104.00	1	106.50	104.50	1	9,081	0.01%
2022/07/21	0	0.00	1	104.00	105.50	-1	9,142	-0.01%
2022/07/20	4	105.75	2	106.75	105.00	2	9,118	0.02%
2022/07/19	5	104.10	4	104.75	105.00	1	9,191	0.01%
2022/07/18	4	102.88	4	103.50	104.00	0	9,222	0.00%
2022/07/15	6	100.08	8	100.94	101.00	-2	9,329	-0.02%
2022/07/14	2	100.50	5	98.88	101.00	-3	9,371	-0.03%
2022/07/13	5	97.84	5	99.26	96.80	0	9,530	0.00%
2022/07/12	6	95.78	0	0.00	96.00	6	9,385	0.06%
2022/07/11	5	97.18	8	98.39	98.40	-3	9,361	-0.03%
2022/07/08	3	92.73	22	94.38	96.10	-19	9,174	-0.21%
2022/07/07	5	82.26	16	85.49	87.40	-11	9,072	-0.12%
2022/07/06	4	84.40	0	0.00	82.60	4	8,964	0.04%
2022/07/05	3	84.93	3	87.37	87.20	0	9,052	0.00%
2022/07/04	7	86.63	2	85.10	85.30	5	9,143	0.05%
2022/07/01	7	89.43	0	0.00	86.90	7	9,169	0.08%
2022/06/30	3	94.37	0	0.00	93.10	3	9,079	0.03%
2022/06/29	0	0.00	1	96.20	97.10	-1	9,182	-0.01%
2022/06/28	3	99.03	2	101.00	98.60	1	9,461	0.01%
2022/06/27	0	0.00	8	98.45	99.90	-8	10,427	-0.08%
2022/06/24	4	94.75	4	95.40	95.40	0	10,640	0.00%
2022/06/23	0	0.00	1	94.80	93.90	-1	10,989	-0.01%
2022/06/22	6	95.00	2	97.40	92.60	4	11,371	0.04%
2022/06/21	8	96.16	6	96.52	98.10	2	11,436	0.02%
2022/06/20	7	100.11	4	99.25	98.00	3	11,817	0.03%
2022/06/17	4	103.50	1	104.50	103.00	3	12,397	0.02%
2022/06/16	2	105.75	3	108.50	103.50	-1	12,956	-0.01%
2022/06/15	3	106.67	3	107.50	106.00	0	13,337	0.00%
2022/06/14	2	106.25	4.8	107.10	108.00	-2.8	13,563	-0.02%
2022/06/13	3	104.17	4.2	105.12	106.00	-1.2	13,810	-0.01%
2022/06/10	2	104.00	1	105.00	105.00	1	14,157	0.01%
2022/06/09	3	105.83	1	105.50	105.00	2	14,408	0.01%
2022/06/08	0	0.00	3	107.67	107.50	-3	14,810	-0.02%
2022/06/07	16	106.88	12	107.25	108.00	4	15,523	0.03%
2022/06/06	5	110.80	0	0.00	111.00	5	15,767	0.03%
2022/06/02	2	112.00	2	114.00	112.00	0	16,055	0.00%
2022/06/01	3	111.83	3	113.83	112.50	0	16,225	0.00%
2022/05/31	4	112.38	2	113.50	113.00	2	16,439	0.01%
2022/05/30	2	113.75	1	114.50	114.50	1	16,554	0.01%
2022/05/27	20	116.48	9	113.78	113.50	11	16,680	0.07%
2022/05/26	7	117.29	6	117.92	117.00	1	16,551	0.01%
2022/05/25	8	116.88	18	116.42	118.00	-10	16,330	-0.06%
2022/05/24	6	110.67	4	115.25	109.00	2	16,110	0.01%
2022/05/23	1	109.00	3	111.50	112.00	-2	16,307	-0.01%
2022/05/20	3	111.33	1	112.50	109.50	2	16,605	0.01%
2022/05/19	2	105.50	2	108.25	111.00	0	16,725	0.00%
2022/05/18	0	0.00	3	108.83	109.00	-3	17,036	-0.02%
2022/05/16	0	0.00	1	107.00	104.50	-1	17,465	-0.01%
2022/05/13	0	0.00	1	105.50	105.00	-1	17,601	-0.01%
2022/05/12	6	102.25	0	0.00	102.00	6	17,747	0.03%
2022/05/11	1	104.50	1	106.50	103.50	0	18,072	0.00%
2022/05/10	3	102.83	10	101.80	105.50	-7	18,149	-0.04%
2022/05/09	3	102.50	1	101.50	101.00	2	18,376	0.01%
2022/05/06	2	104.75	0	0.00	105.50	2	18,654	0.01%
2022/05/05	2	108.25	4	108.75	108.00	-2	18,938	-0.01%
2022/05/04	1	107.00	1	104.00	105.00	0	19,012	0.00%
2022/05/03	1	106.50	1	108.00	106.00	0	19,277	0.00%
2022/04/29	1	105.00	2	106.50	104.50	-1	19,729	-0.01%
2022/04/28	3	102.00	4	103.13	103.50	-1	20,507	0.00%
2022/04/27	1	99.90	3	102.50	104.00	-2	21,072	-0.01%
2022/04/26	3	104.00	5	106.50	103.00	-2	21,428	-0.01%
2022/04/25	2	104.00	8	104.88	105.00	-6	21,669	-0.03%
2022/04/22	3	109.67	0	0.00	107.00	3	21,647	0.01%
2022/04/21	1	113.50	4	111.13	113.50	-3	21,616	-0.01%
2022/04/20	2	107.50	2	109.00	107.50	0	21,379	0.00%
2022/04/19	3	106.50	5	108.40	106.00	-2	21,257	-0.01%
2022/04/18	2	104.00	1	106.50	103.50	1	20,999	0.00%
2022/04/15	4	105.00	3	106.67	104.50	1	20,972	0.00%
2022/04/14	0	0.00	2	107.25	108.00	-2	20,931	-0.01%
2022/04/13	1	104.50	0	0.00	105.50	1	20,946	0.00%
2022/04/12	2	108.00	3	109.50	105.50	-1	20,977	0.00%
2022/04/11	17	105.88	13	106.92	106.50	4	20,947	0.02%
2022/04/08	6	111.83	5	112.60	112.00	1	20,789	0.00%
2022/04/07	2	112.00	4	113.63	111.00	-2	20,651	-0.01%
2022/04/06	4	113.38	5	113.70	113.00	-1	20,526	0.00%
2022/04/01	12	114.21	8	114.19	114.50	4	20,440	0.02%
2022/03/31	3	116.50	3	119.17	116.50	0	20,269	0.00%
2022/03/30	24	121.52	19	121.24	117.00	5	19,995	0.03%
2022/03/29	17	117.41	16	117.91	116.50	1	19,004	0.01%
2022/03/28	33	117.88	30	117.48	119.00	3	18,706	0.02%
2022/03/25	15	114.73	21	114.62	117.00	-6	18,350	-0.03%
2022/03/24	3	111.67	0	0.00	111.50	3	17,934	0.02%
2022/03/23	17	116.24	4	118.13	115.00	13	17,788	0.07%
2022/03/22	17	116.47	17	116.74	118.00	0	17,269	0.00%
2022/03/21	8	109.31	26	110.56	112.50	-18	16,587	-0.11%
2022/03/18	6.1	107.82	10.8	108.82	110.00	-4.7	15,987	-0.03%
2022/03/17	8	105.81	12	106.38	106.50	-4	15,551	-0.03%
2022/03/16	30	105.85	11.3	106.29	106.00	18.7	15,400	0.12%
2022/03/15	12	110.63	4	112.13	106.00	8	15,788	0.05%
2022/03/14	7	118.93	1	124.50	117.00	6	15,461	0.04%
2022/03/11	9	120.94	9	121.39	122.50	0	15,218	0.00%
2022/03/10	19	120.92	18.1	120.01	119.50	0.9	14,819	0.01%
2022/03/09	12	113.50	16	114.06	116.00	-4	14,134	-0.03%
2022/03/08	15	108.13	17	107.71	105.50	-2	13,742	-0.01%
2022/03/07	8	107.94	0	0.00	105.50	8	13,508	0.06%
2022/03/04	1	113.50	5	115.60	113.00	-4	13,440	-0.03%
2022/03/03	2	112.25	4	111.38	112.00	-2	13,288	-0.02%
2022/03/02	7	108.29	4	109.25	108.50	3	13,178	0.02%
2022/03/01	0.1	110.00	0	0.00	111.00	0.1	13,077	0.00%
2022/02/25	14	113.00	12	110.50	110.00	2	13,177	0.02%
2022/02/24	9	112.83	7	113.79	113.00	2	13,279	0.02%
2022/02/23	7	114.50	8	115.19	114.50	-1	13,465	-0.01%
2022/02/22	3	109.83	4	110.50	110.00	-1	13,330	-0.01%
2022/02/21	5	109.70	5	111.00	110.00	0	13,121	0.00%
2022/02/18	2	113.00	1	112.50	114.00	1	12,934	0.01%
2022/02/17	5	110.00	8	110.25	112.50	-3	12,625	-0.02%
2022/02/16	2	103.25	2	104.00	103.00	0	12,365	0.00%
2022/02/15	3	104.17	2	103.75	103.00	1	12,811	0.01%
2022/02/14	2	104.50	3	106.33	105.50	-1	13,044	-0.01%
2022/02/11	11	106.41	11	106.68	106.00	0	13,289	0.00%
2022/02/10	10	103.80	11	104.23	104.00	-1	13,683	-0.01%
2022/02/09	7	102.29	8	103.13	106.00	-1	13,551	-0.01%
2022/02/08	6	100.50	10	100.49	101.50	-4	13,291	-0.03%
2022/02/07	2	93.25	3	94.17	95.40	-1	12,990	-0.01%
2022/01/26	35	92.57	36	92.17	92.80	-1	12,748	-0.01%
2022/01/25	26	93.09	23	93.48	92.30	3	12,853	0.02%
2022/01/24	16	96.39	11	99.67	95.00	5	12,721	0.04%
2022/01/21	39	99.01	43	99.26	99.20	-4	12,384	-0.03%
2022/01/20	11	96.16	12	96.94	98.00	-1	11,863	-0.01%
2022/01/19	4	93.68	8	92.68	95.70	-4	11,540	-0.03%
2022/01/18	5	90.16	9	90.94	91.20	-4	11,474	-0.03%
2022/01/17	2	85.10	1	88.90	89.20	1	11,991	0.01%
2022/01/06	1	89.20	0	0.00	89.50	1	13,263	0.01%
2022/01/03	2	89.70	1	90.10	89.00	1	13,260	0.01%
2021/12/30	1	88.30	0	0.00	88.20	1	13,268	0.01%
2021/12/29	0	0.00	1	89.10	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	1	88.10	87.70	-1	13,504	-0.01%
2021/12/22	0	0.00	2	86.85	87.10	-2	14,289	-0.01%
2021/12/21	1	85.30	1	85.90	86.00	0	14,801	0.00%
2021/12/20	2	85.70	0	0.00	85.10	2	15,089	0.01%
2021/12/16	4	88.20	4	89.20	89.20	0	16,278	0.00%
2021/12/14	1	86.70	0	0.00	87.00	1	16,959	0.01%
2021/12/13	3	87.47	3	88.40	89.10	0	17,018	0.00%
2021/12/10	6	88.07	9	88.19	87.80	-3	16,987	-0.02%
2021/12/09	20	92.80	32	93.06	88.70	-12	16,870	-0.07%
2021/12/08	5	88.36	4	89.20	89.30	1	16,151	0.01%
2021/12/07	2	88.55	5	87.90	87.60	-3	16,191	-0.02%
2021/12/06	11	88.38	6	89.03	89.20	5	16,177	0.03%
2021/12/03	6	88.00	6	87.70	87.70	0	16,217	0.00%
2021/12/02	1	86.40	1	86.10	86.00	0	16,447	0.00%
2021/12/01	5	88.60	6	88.65	88.50	-1	16,551	-0.01%
2021/11/30	12	87.88	8	88.50	88.40	4	16,673	0.02%
2021/11/29	14	86.21	16	86.23	86.50	-2	16,724	-0.01%
2021/11/26	10	85.05	20	85.07	85.40	-10	16,819	-0.06%
2021/11/25	10	85.65	7	85.80	85.80	3	16,717	0.02%
2021/11/24	14	88.17	8	87.30	87.30	6	16,584	0.04%
2021/11/23	7	88.90	9	89.46	89.50	-2	16,358	-0.01%
2021/11/22	19	90.33	12	89.50	88.40	7	15,994	0.04%
2021/11/19	25	87.20	42	86.75	87.60	-17	15,509	-0.11%
2021/11/18	18	84.33	17	84.22	83.50	1	15,085	0.01%
2021/11/17	1	81.60	2	82.40	82.50	-1	14,939	-0.01%
2021/11/16	2	81.15	6	81.48	82.00	-4	14,907	-0.03%
2021/11/15	4	81.18	4	81.40	81.20	0	14,880	0.00%
2021/11/12	29	83.44	2	82.30	81.50	27	14,743	0.18%
2021/11/11	8	90.16	11	90.34	89.40	-3	14,245	-0.02%
2021/11/10	17	87.59	8	87.58	88.40	9	14,017	0.06%
2021/11/09	10	85.30	34	85.29	87.50	-24	13,647	-0.18%
2021/11/08	1	79.60	2	80.40	80.40	-1	12,955	-0.01%
2021/11/05	3	79.40	6	80.13	80.90	-3	13,030	-0.02%
2021/11/04	0	0.00	1	80.50	80.10	-1	13,254	-0.01%
2021/11/03	0	0.00	2	81.40	81.30	-2	13,560	-0.01%
2021/11/02	9	82.69	0	0.00	80.20	9	13,624	0.07%
2021/11/01	3	83.17	2	82.70	82.20	1	13,410	0.01%
2021/10/29	0	0.00	2	82.45	82.90	-2	13,341	-0.01%
2021/10/28	9	82.40	11	82.56	81.00	-2	13,297	-0.02%
2021/10/27	19	81.03	14	81.16	82.10	5	13,022	0.04%
2021/10/26	16	81.90	15	81.33	82.10	1	12,753	0.01%
2021/10/25	19	84.44	15	84.53	84.30	4	12,388	0.03%
2021/10/22	2	84.95	18.3	81.05	85.00	-16.3	11,636	-0.14%
2021/10/21	8	77.24	11	77.79	77.30	-3	10,514	-0.03%
2021/10/19	0	0.00	12	75.22	75.60	-12	10,344	-0.12%
2021/10/18	0	0.00	3	72.87	73.10	-3	10,344	-0.03%
2021/10/15	2	73.30	1	72.90	72.90	1	10,439	0.01%
2021/10/14	0	0.00	4	72.00	71.40	-4	10,632	-0.04%
2021/10/13	6	72.73	4	72.45	71.80	2	10,700	0.02%
2021/10/12	12	73.94	0	0.00	73.00	12	10,765	0.11%
2021/10/08	3	76.30	0	0.00	75.90	3	10,816	0.03%
2021/10/07	6	76.28	2	76.20	76.50	4	10,886	0.04%
2021/10/06	3.3	74.52	3.7	74.40	73.80	-0.5	11,078	0.00%
2021/10/05	4.1	72.24	5	73.32	75.60	-0.9	11,232	-0.01%
2021/10/04	9	74.03	11	74.77	73.60	-2	11,267	-0.02%
2021/10/01	14	76.45	8	74.74	73.60	6	11,609	0.05%
2021/09/30	11.1	78.64	10	78.99	79.20	1.1	11,868	0.01%
2021/09/29	7.2	78.38	7	79.39	79.00	0.2	11,895	0.00%
2021/09/28	20.3	82.09	15	81.57	79.80	5.3	11,976	0.04%
2021/09/27	14.2	84.60	12	84.18	84.30	2.2	11,730	0.02%
2021/09/24	11	83.65	9	83.93	83.70	2	11,591	0.02%
2021/09/23	3	81.70	13	81.82	83.30	-10	11,156	-0.09%
2021/09/22	4	78.45	5	79.42	79.80	-1	10,860	-0.01%
2021/09/17	1	78.70	31	77.50	78.80	-30	10,794	-0.28%
2021/09/16	0	0.00	6	76.08	76.30	-6	10,785	-0.06%
2021/09/14	0	0.00	2	75.10	74.70	-2	11,581	-0.02%
2021/09/13	2	74.55	0	0.00	74.30	2	12,616	0.02%
2021/09/10	7	76.23	5	75.82	75.30	2	13,771	0.01%
2021/09/09	4	75.03	6	75.10	75.10	-2	14,436	-0.01%
2021/09/08	25	74.36	9	75.60	73.50	16	14,454	0.11%
2021/09/07	13	76.78	20	76.47	76.60	-7	14,388	-0.05%
2021/09/06	1	76.00	2	76.90	76.40	-1	14,153	-0.01%
2021/09/03	21	76.31	5	76.30	75.30	16	14,045	0.11%
2021/09/02	3	73.93	8	74.76	74.90	-5	14,085	-0.04%
2021/09/01	15	72.64	22.4	72.81	73.10	-7.4	14,587	-0.05%
2021/08/31	4	69.23	0	0.00	69.50	4	15,460	0.03%
2021/08/25	3	70.37	1	70.70	70.50	2	16,004	0.01%
2021/08/23	0.2	71.90	1	72.10	72.40	-0.8	16,291	0.00%
2021/08/20	0	0.00	1	71.10	70.90	-1	16,409	-0.01%
2021/08/19	5	70.18	8.1	70.67	69.80	-3.1	16,604	-0.02%
2021/08/18	5	67.86	12.2	68.97	70.70	-7.2	16,603	-0.04%
2021/08/17	19.3	68.27	18	68.08	67.80	1.3	16,693	0.01%
2021/08/16	32.2	68.58	39	68.63	69.50	-6.8	16,721	-0.04%
2021/08/13	21	71.31	14	71.51	71.00	7	16,674	0.04%
2021/08/12	7	72.29	8	73.18	72.50	-1	16,647	-0.01%
2021/08/11	11	72.69	9	73.50	72.30	2	16,658	0.01%
2021/08/10	32	73.66	22	72.93	73.00	10	16,637	0.06%
2021/08/09	38	77.87	28	77.47	76.80	10	16,444	0.06%
2021/08/06	3	77.10	10	78.29	79.40	-7	16,208	-0.04%
2021/08/05	5	76.46	4	76.68	76.80	1	16,215	0.01%
2021/08/04	4	78.05	3	78.53	77.80	1	16,376	0.01%
2021/08/03	41	76.96	42	77.32	77.70	-1	16,493	-0.01%
2021/08/02	4	74.43	4	75.08	75.00	0	16,477	0.00%
2021/07/30	0	0.00	1	74.00	75.20	-1	16,684	-0.01%
2021/07/29	1	73.90	0	0.00	74.90	1	16,839	0.01%
2021/07/28	9	73.60	15	73.75	74.80	-6	17,040	-0.04%
2021/07/27	6	75.15	5	75.48	75.10	1	17,077	0.01%
2021/07/26	1	75.50	5	75.70	75.60	-4	17,193	-0.02%
2021/07/23	7	74.93	4	75.95	74.80	3	17,292	0.02%
2021/07/22	4	75.23	7	75.67	75.00	-3	17,352	-0.02%
2021/07/21	10	75.64	6	75.83	74.60	4	17,580	0.02%
2021/07/20	14	75.20	8	75.24	75.30	6	17,663	0.03%
2021/07/19	10	78.10	0	0.00	77.70	10	17,492	0.06%
2021/07/16	2	78.70	4	79.60	79.30	-2	17,445	-0.01%
2021/07/15	5	79.02	3	79.13	79.10	2	17,289	0.01%
2021/07/14	2	79.60	4	80.85	80.50	-2	17,237	-0.01%
2021/07/13	11	80.69	14	81.00	79.80	-3	17,153	-0.02%
2021/07/12	13	78.70	1	79.20	79.00	12	16,887	0.07%
2021/07/09	4	80.33	0	0.00	80.40	4	16,634	0.02%
2021/07/08	2	82.60	7	83.71	82.70	-5	16,545	-0.03%
2021/07/07	9	80.76	12	80.40	82.10	-3	16,131	-0.02%
2021/07/06	4	77.88	1	77.90	77.60	3	15,659	0.02%
2021/07/05	7	79.64	8	80.80	79.00	-1	15,786	-0.01%
2021/07/02	8	77.96	6	78.80	78.70	2	15,915	0.01%
2021/07/01	5	79.92	8	80.50	79.50	-3	15,787	-0.02%
2021/06/30	7	80.70	9	80.68	80.70	-2	15,668	-0.01%
2021/06/29	9	80.99	8	82.03	81.00	1	15,594	0.01%
2021/06/28	5	80.44	7	81.01	81.10	-2	15,419	-0.01%
2021/06/25	9	80.50	6	80.67	80.70	3	15,092	0.02%
2021/06/24	7	83.34	12	83.62	82.30	-5	14,843	-0.03%
2021/06/23	8	82.10	3	82.83	82.00	5	14,480	0.03%
2021/06/22	14	82.93	15	84.22	82.00	-1	14,077	-0.01%
2021/06/21	27	78.93	35	79.39	82.00	-8	13,136	-0.06%
2021/06/18	11	75.55	30.7	74.55	77.20	-19.7	12,122	-0.16%
2021/06/17	5	69.68	4	70.23	70.70	1	11,358	0.01%
2021/06/16	4	70.73	2	71.50	69.90	2	11,289	0.02%
2021/06/15	4	70.50	2.3	71.11	70.90	1.7	11,253	0.01%
2021/06/11	4	70.45	1	70.60	70.30	3	11,191	0.03%
2021/06/10	9	70.49	8	71.51	71.60	1	11,122	0.01%
2021/06/09	18	71.99	2	72.10	71.10	16	10,849	0.15%
2021/06/08	9	75.49	21	75.55	75.20	-12	10,195	-0.12%
2021/06/07	6	72.68	15	72.73	72.00	-9	9,144	-0.10%
2021/06/04	2	70.80	0	0.00	70.30	2	8,890	0.02%
2021/06/03	1	72.20	4	72.40	72.70	-3	8,864	-0.03%
2021/06/02	1	71.10	3	71.63	71.60	-2	8,812	-0.02%
2021/06/01	3	72.37	4	73.10	72.40	-1	8,693	-0.01%
2021/05/31	5	73.04	7	73.21	73.40	-2	8,592	-0.02%
2021/05/28	3	71.50	5	71.68	71.60	-2	8,360	-0.02%
2021/05/27	8	70.30	11	70.44	70.30	-3	8,232	-0.04%
2021/05/26	3	67.93	3	69.03	68.60	0	8,139	0.00%
2021/05/25	6	67.88	8	68.25	68.00	-2	8,104	-0.02%
2021/05/24	0	0.00	6	66.03	66.70	-6	7,970	-0.08%
2021/05/21	1	64.10	8	63.94	64.90	-7	7,908	-0.09%
2021/05/20	2	61.35	1	62.10	60.90	1	7,816	0.01%
2021/05/19	4	61.03	5	62.10	62.20	-1	7,825	-0.01%
2021/05/18	1	61.10	7	61.26	61.70	-6	7,774	-0.08%
2021/05/17	2	57.70	2	58.60	57.00	0	7,724	0.00%
2021/05/14	7	60.14	13	61.43	60.30	-6	7,623	-0.08%
2021/05/13	4	55.80	5	57.46	58.30	-1	7,523	-0.01%
2021/05/12	13	59.56	4	60.85	57.60	9	7,390	0.12%
2021/05/11	15	64.69	2	63.65	63.80	13	7,200	0.18%
2021/05/10	4	68.45	7	69.27	69.20	-3	7,016	-0.04%
2021/05/07	2	69.70	2	70.75	69.90	0	6,945	0.00%
2021/05/06	3	69.10	2	70.40	69.30	1	6,817	0.01%
2021/05/05	2	70.15	10	70.00	69.20	-8	6,649	-0.12%
2021/05/04	7	66.30	4	68.05	67.60	3	6,458	0.05%
2021/05/03	6	69.47	5	70.30	68.10	1	6,366	0.02%
2021/04/29	2	70.35	7	71.33	71.20	-5	6,258	-0.08%
2021/04/28	5	70.72	4	71.08	71.70	1	6,246	0.02%
2021/04/27	5	70.82	28	71.51	70.50	-23	6,318	-0.36%
2021/04/26	3	69.63	10	69.35	69.60	-7	6,166	-0.11%
2021/04/23	0	0.00	10	66.18	66.60	-10	6,249	-0.16%
2021/04/22	1	68.10	0	0.00	66.60	1	6,534	0.02%
2021/04/21	2	69.00	2	69.10	69.10	0	7,234	0.00%
2021/04/20	1	69.10	2	69.50	69.90	-1	7,608	-0.01%
2021/04/19	2	68.20	0	0.00	69.20	2	7,852	0.03%
2021/04/16	5	68.34	2	68.60	68.40	3	7,881	0.04%
2021/04/15	2	68.30	1	68.40	68.30	1	8,132	0.01%
2021/04/14	8	67.95	3	67.00	67.80	5	8,175	0.06%
2021/04/13	1	69.50	2	70.00	69.10	-1	8,190	-0.01%
2021/04/12	4	69.13	1	68.90	68.70	3	8,233	0.04%
2021/04/09	19	71.63	3	71.23	69.50	16	8,411	0.19%
2021/04/08	14	72.29	24	71.99	72.40	-10	8,130	-0.12%
2021/04/07	3	68.23	10	68.46	68.90	-7	7,746	-0.09%
2021/04/06	2	67.55	12	67.58	67.70	-10	7,634	-0.13%
2021/04/01	17	68.08	1	69.20	67.40	16	7,628	0.21%
2021/03/31	1	66.70	8	67.48	68.20	-7	7,490	-0.09%
2021/03/30	3	66.67	1	66.70	66.70	2	7,394	0.03%
2021/03/29	8	66.79	2	67.05	66.50	6	7,363	0.08%
2021/03/26	3	67.33	1	67.10	67.20	2	7,317	0.03%
2021/03/25	0	0.00	3.1	67.26	67.20	-3.1	7,256	-0.04%
2021/03/24	3	66.60	2.1	67.48	66.20	1	7,234	0.01%
2021/03/23	7	66.50	8	67.18	67.80	-1	7,203	-0.01%
2021/03/22	0	0.00	1	65.80	65.50	-1	7,134	-0.01%
2021/03/19	2	64.50	2	64.70	64.80	0	7,195	0.00%
2021/03/18	0	0.00	2	64.85	65.20	-2	7,232	-0.03%
2021/03/17	1	63.90	1	64.50	64.40	0	7,289	0.00%
2021/03/16	2	63.65	5	63.92	63.80	-3	7,470	-0.04%
2021/03/15	8	63.48	1	63.90	63.60	7	7,609	0.09%
2021/03/12	1	63.60	2	64.35	64.20	-1	7,722	-0.01%
2021/03/11	3	62.43	6	62.75	63.00	-3	7,805	-0.04%
2021/03/10	3	61.57	2	62.15	61.30	1	7,857	0.01%
2021/03/09	4	61.93	2	62.00	61.40	2	7,927	0.03%
2021/03/08	0	0.00	1	64.40	63.20	-1	8,023	-0.01%
2021/03/05	4	63.68	0	0.00	63.70	4	8,172	0.05%
2021/03/04	3	64.70	0	0.00	64.50	3	8,237	0.04%
2021/03/03	5.1	65.14	3	65.50	65.50	2.1	8,315	0.02%
2021/03/02	3	66.80	0.2	66.30	65.60	2.8	8,419	0.03%
2021/02/26	18.1	67.49	6	68.30	66.40	12.1	8,549	0.14%
2021/02/25	3	66.87	4	67.35	66.90	-1	8,558	-0.01%
2021/02/24	2	67.80	1	66.90	66.80	1	8,717	0.01%
2021/02/23	1	67.70	2	68.05	68.20	-1	9,257	-0.01%
2021/02/22	3	68.10	3	68.60	68.70	0	9,584	0.00%
2021/02/19	0	0.00	4	68.35	68.30	-4	9,872	-0.04%
2021/02/18	3	67.37	0	0.00	67.60	3	10,254	0.03%
2021/02/17	1	65.90	4	66.03	66.90	-3	10,855	-0.03%
2021/02/05	1	64.50	3	64.70	64.40	-2	11,866	-0.02%
2021/02/04	2	64.40	0	0.00	64.30	2	12,974	0.02%
2021/02/03	2	65.75	0	66.10	65.40	2	13,374	0.01%
2021/02/01	2	64.70	4	64.80	65.20	-2	14,253	-0.01%
2021/01/29	0	0.00	2	67.15	65.90	-2	14,457	-0.01%
2021/01/28	6	66.35	0	0.00	66.10	6	14,525	0.04%
2021/01/27	2	68.50	1	68.70	68.80	1	14,495	0.01%
2021/01/26	3	68.53	0	0.00	68.30	3	14,520	0.02%
2021/01/25	1	69.10	1	69.70	69.60	0	14,546	0.00%
2021/01/22	1	68.70	1	69.90	70.20	0	14,602	0.00%
2021/01/21	3	70.13	2	70.90	69.30	1	14,671	0.01%
2021/01/20	6	70.65	2	70.90	68.20	4	14,673	0.03%
2021/01/19	3	73.53	2	73.70	72.90	1	14,604	0.01%
2021/01/18	5	74.28	5	73.98	73.50	0	14,768	0.00%
2021/01/15	1	75.00	1.1	73.66	74.70	-0.1	14,622	0.00%
2021/01/14	20	73.92	13	74.72	75.50	7	14,387	0.05%
2021/01/13	2	70.75	7	69.81	71.00	-5	13,677	-0.04%
2021/01/12	7	68.54	5	68.76	68.10	2	13,374	0.01%
2021/01/11	3	66.57	0.2	66.50	67.00	2.8	13,214	0.02%
2021/01/08	2.2	67.57	8	67.24	67.90	-5.8	13,389	-0.04%
2021/01/07	1	65.40	6	65.27	65.40	-5	13,648	-0.04%
2021/01/06	11	65.65	5	64.92	64.30	6	14,153	0.04%
2021/01/05	2	65.40	0	0.00	65.70	2	14,123	0.01%
2021/01/04	2	64.85	2	65.60	67.50	0	14,245	0.00%
2020/12/30	1	66.80	0	0.00	66.50	1	14,273	0.01%
2020/12/29	0	0.00	1	67.50	67.00	-1	14,523	-0.01%
2020/12/28	2	66.95	1	67.00	66.80	1	14,671	0.01%
2020/12/25	1	68.20	0	0.00	67.60	1	14,938	0.01%
2020/12/24	3	68.17	4	68.65	68.60	-1	15,244	-0.01%
2020/12/23	1	67.60	1	66.70	67.60	0	15,581	0.00%
2020/12/22	2	68.10	1	67.90	66.10	1	16,127	0.01%
2020/12/18	2	67.35	2	67.80	67.40	0	17,535	0.00%
2020/12/17	4	67.70	3	68.07	68.10	1	17,866	0.01%
2020/12/16	2	67.35	3	67.43	67.10	-1	18,054	-0.01%
2020/12/15	3	68.03	0	0.00	67.10	3	18,176	0.02%
2020/12/14	3	69.30	2	69.85	69.40	1	18,524	0.01%
2020/12/11	4	69.13	9	69.22	69.00	-5	18,674	-0.03%
2020/12/10	5	69.58	4	68.00	69.00	1	18,797	0.01%
2020/12/09	5	71.56	0	0.00	71.40	5	18,740	0.03%
2020/12/08	1	71.90	1	71.70	72.70	0	18,731	0.00%
2020/12/07	17	71.63	2	71.30	70.70	15	18,804	0.08%
2020/12/04	4	71.12	0	0.00	71.00	4	18,833	0.02%
2020/12/03	2.1	71.54	1	71.90	71.90	1.1	19,037	0.01%
2020/12/02	6	72.30	0	0.00	72.20	6	19,184	0.03%
2020/12/01	2	72.05	6	73.07	72.50	-4	19,539	-0.02%
2020/11/30	7	74.03	0	0.00	73.90	7	19,890	0.04%
2020/11/27	2	73.90	2	74.35	75.00	0	20,117	0.00%
2020/11/26	0	0.00	1	75.10	74.80	-1	20,501	0.00%
2020/11/25	4	75.85	5	75.34	74.90	-1	21,382	0.00%
2020/11/24	4	76.60	2	76.70	76.50	2	21,732	0.01%
2020/11/23	2	76.75	2	77.30	77.20	0	22,195	0.00%
2020/11/20	5	78.18	2	77.80	76.50	3	22,460	0.01%
2020/11/19	2	76.80	10	77.12	77.00	-8	22,771	-0.04%
2020/11/18	2	75.40	16	75.20	75.60	-14	23,466	-0.06%
2020/11/17	15	74.21	7	74.41	73.90	8	24,136	0.03%
2020/11/16	8	76.48	5	77.04	77.30	3	25,310	0.01%
2020/11/13	19	75.89	6	76.03	74.90	13	25,493	0.05%
2020/11/12	1	72.90	18	74.96	77.00	-17	24,786	-0.07%
2020/11/11	11	72.08	3.1	72.13	70.00	8	24,383	0.03%
2020/11/10	10	73.09	1	73.70	71.80	9	25,039	0.04%
2020/11/09	1	70.50	13	72.15	71.70	-12	25,864	-0.05%
2020/11/06	3	68.50	1	69.90	68.00	2	26,161	0.01%
2020/11/05	0	0.00	5	68.90	69.00	-5	26,226	-0.02%
2020/11/04	1	66.70	14	67.13	68.40	-13	26,856	-0.05%
2020/11/02	1	66.10	2	66.00	66.10	-1	26,996	0.00%
2020/10/30	4	66.90	0	0.00	67.30	4	27,133	0.01%
2020/10/29	1	68.00	2	68.25	68.00	-1	27,175	0.00%
2020/10/28	2	68.70	2	68.70	68.10	0	27,176	0.00%
2020/10/27	2	69.80	2	70.80	70.10	0	27,215	0.00%
2020/10/26	2	70.70	1	70.60	70.70	1	27,195	0.00%
2020/10/23	0	0.00	6	69.73	69.60	-6	27,086	-0.02%
2020/10/22	3	67.40	1	68.20	68.00	2	27,254	0.01%
2020/10/21	2	69.30	1	68.90	68.60	1	27,374	0.00%
2020/10/20	2	69.30	1	70.40	69.20	1	27,694	0.00%
2020/10/19	1	69.10	2	70.15	70.40	-1	28,158	0.00%
2020/10/16	7	68.94	2	68.00	68.10	5	28,794	0.02%
2020/10/15	19	72.22	3	70.63	70.00	16	29,137	0.05%
2020/10/14	8	73.80	6	72.28	74.50	2	28,840	0.01%
2020/10/13	4	69.30	3	69.73	69.90	1	28,733	0.00%
2020/10/12	3	68.50	5	69.48	69.80	-2	29,228	-0.01%
2020/10/08	1	68.20	0	0.00	68.00	1	29,995	0.00%
2020/10/07	3	68.90	7	69.20	69.20	-4	30,206	-0.01%
2020/10/06	4	69.08	4	68.58	68.40	0	30,579	0.00%
2020/10/05	2	66.35	12	67.14	68.00	-10	31,163	-0.03%
2020/09/30	4	64.68	5	65.90	67.10	-1	31,334	0.00%
2020/09/29	7	66.31	9	66.20	66.40	-2	31,472	-0.01%
2020/09/28	14	64.87	7	65.51	65.00	7	31,283	0.02%
2020/09/25	6	65.73	7	65.91	65.20	-1	31,030	0.00%
2020/09/24	11	67.90	3	68.23	65.30	8	30,665	0.03%
2020/09/23	3	70.67	5.1	71.91	71.00	-2.1	30,315	-0.01%
2020/09/22	1	69.50	1	69.20	68.70	0	29,766	0.00%
2020/09/21	2	68.60	6	69.13	68.40	-4	29,502	-0.01%
2020/09/18	4	68.20	5	68.82	67.30	-1	29,308	0.00%
2020/09/17	11	67.77	12	68.64	67.60	-1	29,221	0.00%
2020/09/16	3	66.40	4	66.85	66.40	-1	28,932	0.00%
2020/09/15	1	65.60	2	65.45	65.30	-1	28,897	0.00%
2020/09/14	0	0.00	13	63.91	64.60	-13	28,820	-0.05%
2020/09/11	4.1	63.12	0	0.00	62.50	4.1	28,735	0.01%
2020/09/10	2	64.40	3	65.37	64.10	-1	28,654	0.00%
2020/09/09	2.1	64.00	3	64.37	64.20	-1	28,507	0.00%
2020/09/08	6	64.90	1	65.00	65.00	5	28,407	0.02%
2020/09/07	4	67.38	3	66.20	66.20	1	28,177	0.00%
2020/09/04	17	68.09	14	68.26	68.10	3	28,119	0.01%
2020/09/03	14	68.51	10	68.79	67.10	4	27,748	0.01%
2020/09/02	1	68.10	0	0.00	67.80	1	27,642	0.00%
2020/09/01	6	67.25	1	68.20	67.20	5	27,412	0.02%
2020/08/31	2	68.30	11.8	68.58	70.20	-9.8	27,002	-0.04%
2020/08/28	10	64.56	6	64.60	64.60	4	26,195	0.02%
2020/08/27	24	68.60	26	67.24	67.40	-2	25,895	-0.01%
2020/08/26	4	68.33	5	68.16	67.70	-1	25,662	0.00%
2020/08/25	9	67.37	17	66.80	68.50	-8	25,463	-0.03%
2020/08/24	6	65.72	4	65.98	64.70	2	24,705	0.01%
2020/08/21	11	62.47	5	62.82	63.80	6	24,012	0.02%
2020/08/20	40	62.84	45	61.54	58.50	-5	23,083	-0.02%
2020/08/19	11	60.41	11	60.70	62.90	0	21,579	0.00%
2020/08/18	3	57.23	3	57.07	57.20	0	20,906	0.00%
2020/08/17	8	57.56	15	57.51	56.50	-7	20,757	-0.03%
2020/08/14	22	56.36	21	55.98	56.60	1	20,204	0.00%
2020/08/13	23	53.93	20.2	54.97	55.60	2.8	19,182	0.01%
2020/08/12	7	49.99	26.2	48.91	50.60	-19.2	18,005	-0.11%
2020/08/11	12	46.05	4	46.61	46.05	8	17,380	0.05%
2020/08/10	22	48.73	21	49.44	47.20	1	17,219	0.01%
2020/08/07	2	46.83	5	46.98	47.05	-3	16,564	-0.02%
2020/08/06	7	46.76	6	46.49	46.55	1	16,500	0.01%
2020/08/05	9	46.47	9	46.53	47.30	0	16,438	0.00%
2020/08/04	10	45.31	0	0.00	45.30	10	16,386	0.06%
2020/08/03	5	46.19	2	46.30	45.85	3	16,611	0.02%
2020/07/31	7	46.58	6	46.73	47.20	1	16,589	0.01%
2020/07/30	4	46.31	4	46.78	46.25	0	16,571	0.00%
2020/07/29	8	46.93	3	46.58	46.20	5	16,763	0.03%
2020/07/28	2	46.75	4	46.61	46.00	-2	16,880	-0.01%
2020/07/27	3	48.83	6	47.78	47.95	-3	16,831	-0.02%
2020/07/24	18	49.17	13	48.75	48.55	5	16,843	0.03%
2020/07/23	15	51.73	4	53.30	50.90	11	16,970	0.06%
2020/07/22	17	50.27	26	49.40	52.30	-9	16,677	-0.05%
2020/07/21	27	48.70	20	48.82	48.30	7	16,103	0.04%
2020/07/20	5	46.63	1	45.25	46.90	4	15,716	0.03%
2020/07/17	13	46.55	3	46.45	46.45	10	15,672	0.06%
2020/07/16	5	46.30	4	46.73	47.45	1	15,488	0.01%
2020/07/15	6	46.63	7	46.74	45.20	-1	15,185	-0.01%
2020/07/14	2	44.95	1	45.60	45.00	1	14,389	0.01%
2020/07/13	13	44.47	21	44.33	45.40	-8	14,459	-0.06%
2020/07/10	1	43.65	3	44.65	42.00	-2	14,131	-0.01%
2020/07/09	5	42.77	6	43.12	43.15	-1	13,294	-0.01%
2020/07/08	9	42.23	25.5	42.07	42.60	-16.5	12,977	-0.13%
2020/07/07	9	40.77	2	41.20	40.60	7	12,567	0.06%
2020/07/06	0	0.00	9	41.44	41.35	-9	12,500	-0.07%
2020/07/03	7	40.96	2	40.95	40.85	5	12,477	0.04%
2020/07/02	10	41.95	4	42.53	41.85	6	12,472	0.05%
2020/07/01	4	42.51	14	42.54	42.45	-10	12,266	-0.08%
2020/06/30	2	41.43	3	41.30	41.75	-1	12,036	-0.01%
2020/06/29	3	40.57	1	40.80	40.75	2	11,980	0.02%
2020/06/24	2	40.90	1	41.20	40.95	1	11,969	0.01%
2020/06/23	1	41.35	5	41.68	41.25	-4	11,948	-0.03%
2020/06/22	6	41.34	4	41.80	41.25	2	11,901	0.02%
2020/06/19	6	41.72	4	41.63	41.35	2	11,909	0.02%
2020/06/18	0	0.00	2	41.45	41.40	-2	11,970	-0.02%
2020/06/17	1	40.90	3	41.27	40.95	-2	12,031	-0.02%
2020/06/16	0	0.00	1	40.70	40.70	-1	12,087	-0.01%
2020/06/15	2	39.10	5	39.82	39.40	-3	12,332	-0.02%
2020/06/12	3	38.98	0	0.00	39.30	3	12,463	0.02%
2020/06/11	5	40.40	0	0.00	39.75	5	12,588	0.04%
2020/06/10	1	40.65	14	41.56	41.70	-13	12,541	-0.10%
2020/06/09	5	41.57	14	42.34	41.00	-9	12,650	-0.07%
2020/06/08	1	41.05	3	41.02	40.85	-2	12,472	-0.02%
2020/06/05	2	40.73	3	40.85	40.90	-1	12,897	-0.01%
2020/06/04	5	41.19	2	42.00	40.85	3	13,067	0.02%
2020/06/03	1	41.90	14	42.00	42.10	-13	13,037	-0.10%
2020/06/02	0	0.00	8	41.54	41.70	-8	12,930	-0.06%
2020/06/01	3	39.55	5	40.09	40.55	-2	12,683	-0.02%
2020/05/29	2	38.50	2	38.85	39.95	0	12,475	0.00%
2020/05/28	13	38.99	9	38.82	38.60	4	12,399	0.03%
2020/05/26	5	37.67	4	37.83	37.90	1	12,229	0.01%
2020/05/25	8	36.79	7	37.13	37.55	1	12,468	0.01%
2020/05/22	7	38.02	1	38.80	37.35	6	12,402	0.05%
2020/05/21	4	39.18	4	38.86	39.50	0	12,280	0.00%
2020/05/20	2	37.13	7	37.54	37.80	-5	12,207	-0.04%
2020/05/19	8	37.21	5	37.59	37.20	3	12,193	0.02%
2020/05/18	13	37.09	6	37.28	36.95	7	12,157	0.06%
2020/05/15	16	38.51	18	38.59	38.40	-2	12,003	-0.02%
2020/05/14	3	39.90	0	0.00	39.15	3	11,890	0.03%
2020/05/12	0	0.00	5	40.45	40.55	-5	12,061	-0.04%
2020/05/11	0	0.00	20	40.28	40.85	-20	12,049	-0.17%
2020/05/08	23	42.66	2	40.88	40.70	21	11,921	0.18%
2020/05/07	2	41.55	0	0.00	41.95	2	11,597	0.02%
2020/05/06	4	41.51	3	41.33	41.50	1	11,546	0.01%
2020/05/05	3	42.70	3	42.77	42.00	0	11,485	0.00%
2020/05/04	4	41.49	2	41.35	41.80	2	11,259	0.02%
2020/04/30	4	40.78	0	0.00	40.80	4	11,025	0.04%
2020/04/29	6	40.35	4	40.15	40.30	2	10,904	0.02%
2020/04/28	5	40.08	9	40.09	39.75	-4	10,784	-0.04%
2020/04/27	4	38.44	1	38.60	38.65	3	10,366	0.03%
2020/04/24	1	37.65	10	37.19	37.30	-9	10,092	-0.09%
2020/04/23	4	36.70	35	36.74	36.60	-31	9,900	-0.31%
2020/04/22	6	35.07	59	36.75	36.95	-53	9,717	-0.55%
2020/04/21	35	36.23	13	36.63	35.70	22	9,526	0.23%
2020/04/20	20	36.38	28	37.15	37.50	-8	9,273	-0.09%
2020/04/17	13	36.01	17	36.18	35.25	-4	9,003	-0.04%
2020/04/16	6	35.89	34	35.36	35.10	-28	8,806	-0.32%
2020/04/15	4	32.99	8	33.34	33.75	-4	8,357	-0.05%
2020/04/14	0	0.00	2	32.58	32.60	-2	8,259	-0.02%
2020/04/13	1	32.10	6	32.24	32.10	-5	8,284	-0.06%
2020/04/10	5	31.85	3	32.25	32.15	2	8,352	0.02%
2020/04/09	7	31.99	1	32.65	31.75	6	8,484	0.07%
2020/04/08	5	32.25	2	32.50	32.50	3	8,949	0.03%
2020/04/07	1	32.35	3	32.92	32.80	-2	8,900	-0.02%
2020/04/06	0	0.00	7	30.77	31.30	-7	8,739	-0.08%
2020/04/01	1	30.10	2	30.25	30.25	-1	8,689	-0.01%
2020/03/31	7	30.32	1	30.60	30.15	6	8,806	0.07%
2020/03/30	2	28.68	8	29.38	29.95	-6	8,808	-0.07%
2020/03/27	11	29.97	6	29.00	29.00	5	8,801	0.06%
2020/03/26	3	29.43	4	29.89	30.10	-1	8,744	-0.01%
2020/03/25	2	29.50	8	29.53	29.55	-6	8,716	-0.07%
2020/03/24	3	29.57	2	29.53	29.10	1	8,576	0.01%
2020/03/23	1	27.40	3	28.45	28.55	-2	8,410	-0.02%
2020/03/20	0	0.00	32	28.16	28.40	-32	8,459	-0.38%
2020/03/19	19	26.17	14	26.93	25.85	5	8,513	0.06%
2020/03/18	8	27.83	11	28.48	27.50	-3	8,237	-0.04%
2020/03/17	33	27.14	7	27.54	27.00	26	8,057	0.32%
2020/03/16	1	28.75	3	30.65	28.75	-2	7,850	-0.03%
2020/03/13	12	29.64	14	29.38	30.20	-2	7,705	-0.03%
2020/03/12	15	32.66	6	33.29	32.20	9	7,463	0.12%
2020/03/11	14	35.56	21	35.75	34.50	-7	7,255	-0.10%
2020/03/10	1	34.80	18	33.59	35.15	-17	6,764	-0.25%
2020/03/09	21	33.66	4	34.34	32.45	17	6,540	0.26%
2020/03/06	4	34.05	9	34.33	34.45	-5	6,403	-0.08%
2020/03/05	6	33.85	40	34.00	34.10	-34	6,383	-0.53%
2020/03/04	7	32.73	1	33.00	32.95	6	6,317	0.09%
2020/03/03	9	33.13	10	33.39	33.00	-1	6,295	-0.02%
2020/03/02	21	32.49	10	32.83	32.55	11	6,250	0.18%
2020/02/27	18	34.25	2	35.10	33.00	16	6,202	0.26%
2020/02/26	4	35.08	17	34.96	34.80	-13	6,050	-0.21%
2020/02/25	1	32.75	3	32.83	33.60	-2	5,733	-0.03%
2020/02/24	7	32.79	6	33.08	33.00	1	5,674	0.02%
2020/02/21	7	33.98	0	0.00	33.80	7	5,650	0.12%
2020/02/20	7	34.56	3	34.82	34.45	4	5,563	0.07%
2020/02/19	1	34.70	0	0.00	34.75	1	5,557	0.02%
2020/02/18	0	0.00	1	34.90	34.80	-1	5,584	-0.02%
2020/02/17	1	34.50	0	0.00	34.55	1	5,624	0.02%
2020/02/14	3	34.87	2	35.18	34.95	1	5,613	0.02%
2020/02/13	7	35.21	39	35.64	35.00	-32	5,576	-0.57%
2020/02/12	14	33.41	9	33.76	33.80	5	5,354	0.09%
2020/02/11	2	33.40	1	33.60	33.55	1	5,358	0.02%
2020/02/10	11	31.95	3	33.05	33.20	8	5,433	0.15%
2020/02/07	5	33.33	2	33.00	33.05	3	5,485	0.05%
2020/02/06	8	33.78	5	33.93	34.00	3	5,502	0.05%
2020/02/05	5	33.25	4	33.50	33.75	1	5,462	0.02%
2020/02/04	4	33.45	5	33.62	34.00	-1	5,462	-0.02%
2020/02/03	7	31.41	53	31.57	32.45	-46	5,470	-0.84%
2020/01/31	40	34.36	5	33.78	34.15	35	5,387	0.65%
2020/01/30	5	36.31	10	36.18	36.00	-5	5,441	-0.09%
2020/01/20	0	0.00	1	39.95	40.00	-1	5,421	-0.02%
2020/01/17	54	39.80	0	0.00	39.75	54	5,642	0.96%
2020/01/15	1	39.80	2	40.03	40.00	-1	5,982	-0.02%
2020/01/14	0	0.00	4	40.06	40.10	-4	6,268	-0.06%
2020/01/13	3	39.43	10	39.74	39.70	-7	6,312	-0.11%
2020/01/10	8	39.24	0	0.00	39.15	8	6,470	0.12%
2020/01/09	6	39.79	1	39.85	39.40	5	6,519	0.08%
2020/01/08	5	39.66	4	39.90	39.20	1	6,725	0.01%
2020/01/07	16	39.88	5	39.80	39.65	11	6,833	0.16%
2020/01/06	15	40.27	0	0.00	39.90	15	7,035	0.21%
2020/01/03	17	41.92	1	42.30	41.25	16	7,078	0.23%
2020/01/02	10	42.93	17	43.49	42.75	-7	7,238	-0.10%
2019/12/31	1	41.30	17	41.52	41.65	-16	7,322	-0.22%
2019/12/30	5	40.84	2	41.18	41.00	3	7,451	0.04%
2019/12/27	4	41.58	1	41.60	41.35	3	7,669	0.04%
2019/12/26	3	42.22	3	42.25	42.00	0	7,832	0.00%
2019/12/25	2	41.68	3	41.97	41.70	-1	7,730	-0.01%
2019/12/24	3	41.50	1	41.60	41.65	2	7,883	0.03%
2019/12/23	2	41.20	0	0.00	41.25	2	7,908	0.03%
2019/12/20	2	41.05	2	41.35	41.15	0	7,907	0.00%
2019/12/19	0	0.00	2	40.70	40.80	-2	7,920	-0.03%
2019/12/18	6	40.48	0	0.00	40.20	6	7,939	0.08%
2019/12/17	10	41.11	1	41.45	40.50	9	8,126	0.11%
2019/12/16	2	40.93	10	40.48	41.00	-8	8,033	-0.10%
2019/12/13	5	39.19	1	39.35	39.20	4	7,981	0.05%
2019/12/09	6	40.30	10	40.32	40.30	-4	8,590	-0.05%
2019/12/06	1	39.70	6	39.95	39.95	-5	8,664	-0.06%
2019/12/05	2	39.40	3	39.53	39.40	-1	8,762	-0.01%
2019/12/04	6	38.98	2	39.15	39.10	4	9,005	0.04%
2019/12/03	1	39.15	7	39.39	39.50	-6	9,121	-0.07%
2019/12/02	7	39.00	2	38.83	39.00	5	9,258	0.05%
2019/11/29	8	39.90	5	40.42	39.65	3	9,350	0.03%
2019/11/28	2	39.83	0	0.00	39.65	2	9,492	0.02%
2019/11/27	1	39.95	0	0.00	39.90	1	9,802	0.01%
2019/11/26	2	39.98	0	0.00	39.95	2	9,948	0.02%
2019/11/25	9	40.25	7	40.31	40.05	2	10,174	0.02%
2019/11/22	3	39.88	2	40.15	39.70	1	10,423	0.01%
2019/11/21	5	39.82	4	39.98	40.05	1	10,597	0.01%
2019/11/20	3	40.22	1	40.40	40.15	2	10,987	0.02%
2019/11/19	10	40.85	0	0.00	40.75	10	11,840	0.08%
2019/11/18	1	40.70	0	0.00	40.50	1	12,219	0.01%
2019/11/15	1	40.80	5	40.85	40.95	-4	12,525	-0.03%
2019/11/14	2	40.13	1	39.90	40.10	1	12,677	0.01%
2019/11/13	1	40.60	0	0.00	40.50	1	12,965	0.01%
2019/11/12	0	0.00	1	40.95	41.05	-1	13,248	-0.01%
2019/11/11	7	40.70	0	0.00	40.40	7	13,830	0.05%
2019/11/08	1	40.80	2	41.50	41.55	-1	14,430	-0.01%
2019/11/07	8	41.12	0	0.00	41.05	8	14,941	0.05%
2019/11/06	8	42.25	1	42.40	42.00	7	15,631	0.04%
2019/11/05	1	42.60	4	42.43	42.75	-3	15,919	-0.02%
2019/11/04	6	41.99	2	42.13	41.75	4	16,127	0.02%
2019/11/01	1	40.80	2	41.45	41.55	-1	16,260	-0.01%
2019/10/31	19	41.88	4	42.05	41.70	15	16,596	0.09%
2019/10/30	6	42.52	10	42.25	42.55	-4	17,041	-0.02%
2019/10/29	21	42.72	1	43.40	41.95	20	17,608	0.11%
2019/10/25	22	43.73	1	43.80	43.35	21	18,774	0.11%
2019/10/24	6	43.93	8	43.71	44.10	-2	18,821	-0.01%
2019/10/23	9	43.21	3	43.82	43.00	6	19,290	0.03%
2019/10/22	6	43.65	25	43.62	43.70	-19	20,332	-0.09%
2019/10/21	1	43.00	1	43.45	43.15	0	20,961	0.00%
2019/10/18	1	43.25	3	43.53	43.30	-2	21,070	-0.01%
2019/10/17	1	42.95	3	43.07	43.05	-2	21,110	-0.01%
2019/10/16	16	42.87	5	43.31	42.75	11	21,209	0.05%
2019/10/15	11	43.14	6	43.31	42.65	5	21,148	0.02%
2019/10/14	13	43.10	19	43.94	42.90	-6	21,185	-0.03%
2019/10/09	5	42.50	1	42.70	42.65	4	21,276	0.02%
2019/10/08	6	42.76	14	43.16	42.40	-8	21,402	-0.04%
2019/10/07	8	43.40	18	43.38	42.45	-10	21,383	-0.05%
2019/10/04	6	41.83	2	42.30	41.85	4	20,979	0.02%
2019/10/03	3	40.80	63	40.83	41.90	-60	21,015	-0.29%
2019/10/02	1	40.75	13	40.23	41.10	-12	21,005	-0.06%
2019/10/01	2	38.78	8	38.74	39.00	-6	21,123	-0.03%
2019/09/27	12	38.05	6	38.13	38.00	6	21,298	0.03%
2019/09/26	8	39.81	1	39.75	39.40	7	21,422	0.03%
2019/09/25	51	40.65	0	0.00	40.55	51	21,920	0.23%
2019/09/24	7	41.44	51	41.75	41.10	-44	22,596	-0.19%
2019/09/20	9	41.47	5	41.60	41.45	4	22,956	0.02%
2019/09/19	51	40.85	1	40.85	40.80	50	23,402	0.21%
2019/09/18	1	41.15	2	41.00	40.85	-1	23,695	0.00%
2019/09/17	13	41.57	2	42.05	40.70	11	23,761	0.05%
2019/09/16	7	42.59	9	42.94	42.55	-2	23,913	-0.01%
2019/09/12	2	42.78	4	43.05	42.85	-2	24,520	-0.01%
2019/09/11	5	41.80	2	42.43	42.45	3	25,611	0.01%
2019/09/10	6	42.07	0	0.00	42.00	6	25,918	0.02%
2019/09/06	4	43.13	11	43.30	43.25	-7	25,997	-0.03%
2019/09/05	17	42.32	4	42.66	42.30	13	25,903	0.05%
2019/09/04	3	41.20	4	41.65	42.15	-1	25,949	0.00%
2019/09/03	6	41.65	0	0.00	41.30	6	26,333	0.02%
2019/09/02	7	41.69	6	41.93	42.45	1	26,674	0.00%
2019/08/30	20	42.64	13	42.56	42.20	7	26,552	0.03%
2019/08/29	4	43.05	3	43.23	43.05	1	26,357	0.00%
2019/08/28	15	43.49	6	43.73	42.90	9	26,289	0.03%
2019/08/27	6	44.65	5	44.96	43.70	1	26,151	0.00%
2019/08/26	14	44.03	16	43.92	44.00	-2	26,124	-0.01%
2019/08/23	1	44.90	7	44.77	44.90	-6	26,066	-0.02%
2019/08/22	50	45.65	58	46.02	44.85	-8	25,859	-0.03%
2019/08/21	8	42.90	9	43.46	44.55	-1	25,391	0.00%
2019/08/20	49	44.09	49	43.80	42.80	0	25,310	0.00%
2019/08/19	2	43.98	2	43.65	43.55	0	25,354	0.00%
2019/08/16	3	43.25	8	43.71	43.45	-5	25,543	-0.02%
2019/08/15	10	42.92	7	42.99	42.90	3	25,530	0.01%
2019/08/14	56	44.43	49	44.28	43.75	7	25,824	0.03%
2019/08/13	14	43.22	25	43.59	43.70	-11	25,797	-0.04%
2019/08/12	4	42.76	5	43.21	42.40	-1	25,834	0.00%
2019/08/08	20	41.57	32	41.90	42.30	-12	25,657	-0.05%
2019/08/07	7	39.76	7	39.79	39.20	0	25,226	0.00%
2019/08/06	13	38.08	13	38.30	39.05	0	25,345	0.00%
2019/08/05	17	39.40	15	39.03	38.90	2	25,307	0.01%
2019/08/02	22	39.72	21	39.34	39.10	1	25,515	0.00%
2019/08/01	2	40.00	5	40.12	40.80	-3	25,667	-0.01%
2019/07/31	62	40.45	63	40.55	40.60	-1	25,540	0.00%
2019/07/30	49	42.81	31.5	43.48	40.95	17.5	25,754	0.07%
2019/07/29	54	46.02	50	46.16	45.45	4	25,319	0.02%
2019/07/26	3	45.38	3	45.48	45.30	0	25,442	0.00%
2019/07/25	23	46.33	7	45.99	45.70	16	25,583	0.06%
2019/07/24	8.5	46.42	17	46.01	46.90	-8.5	25,527	-0.03%
2019/07/23	31	43.73	29	43.21	43.20	2	24,542	0.01%
2019/07/22	21	40.42	25	40.89	41.40	-4	23,868	-0.02%
2019/07/19	13	40.37	12	40.62	40.25	1	23,885	0.00%
2019/07/18	24	40.16	21	40.64	39.85	3	23,960	0.01%
2019/07/17	13	40.80	13	40.70	40.80	0	24,172	0.00%
2019/07/16	19	41.38	18	41.10	41.05	1	24,273	0.00%
2019/07/15	31	41.73	33	41.77	41.90	-2	25,003	-0.01%
2019/07/12	28	41.69	30	41.05	41.00	-2	25,090	-0.01%
2019/07/11	14	41.04	16	41.41	41.45	-2	25,498	-0.01%
2019/07/10	1	40.65	1	40.70	40.80	0	25,661	0.00%
2019/07/09	20	39.71	19	39.81	39.90	1	26,240	0.00%
2019/07/08	10	39.85	11	40.18	40.20	-1	26,796	0.00%
2019/07/05	9	40.86	7	40.81	40.55	2	26,878	0.01%
2019/07/04	23	41.10	21	41.13	41.15	2	26,671	0.01%
2019/07/03	17	41.36	14	40.92	41.00	3	26,902	0.01%
2019/07/02	5	42.63	4	42.89	42.80	1	26,904	0.00%
2019/07/01	1	41.45	15	41.73	42.25	-14	26,499	-0.05%
2019/06/28	6	38.65	3	38.72	38.45	3	26,440	0.01%
2019/06/27	4	38.59	1	38.40	38.50	3	26,382	0.01%
2019/06/26	3	36.80	4	37.88	38.95	-1	26,184	0.00%
2019/06/25	1	38.30	1	39.30	38.10	0	25,692	0.00%
2019/06/24	1	38.00	14	38.49	38.90	-13	25,466	-0.05%
2019/06/21	13	38.51	17	39.66	38.00	-4	25,449	-0.02%
2019/06/20	18	38.44	5	38.56	39.00	13	25,223	0.05%
2019/06/19	25	37.22	19	36.69	37.90	6	25,180	0.02%
2019/06/18	15	36.10	14	35.47	35.35	1	24,982	0.00%
2019/06/17	0	0.00	3	35.17	35.60	-3	24,647	-0.01%
2019/06/14	3	35.10	0	0.00	35.10	3	24,735	0.01%
2019/06/13	2	35.48	5	35.74	35.95	-3	24,689	-0.01%
2019/06/12	5	35.72	2	35.73	35.55	3	24,771	0.01%
2019/06/11	15	35.74	17	36.30	36.15	-2	24,897	-0.01%
2019/06/10	7	35.42	13	34.55	35.90	-6	24,438	-0.02%
2019/06/06	1	32.30	2	32.73	32.80	-1	24,129	0.00%
2019/06/05	2	32.78	3	33.10	32.30	-1	24,125	0.00%
2019/06/04	3	32.92	0	0.00	32.45	3	24,182	0.01%
2019/06/03	3	32.77	1	33.35	32.70	2	24,303	0.01%
2019/05/31	3	32.90	7	33.39	33.60	-4	24,420	-0.02%
2019/05/30	3	32.57	2	32.78	32.55	1	24,453	0.00%
2019/05/29	4	31.66	15	31.74	32.30	-11	24,765	-0.04%
2019/05/28	17	33.17	17	32.95	32.60	0	25,141	0.00%
2019/05/27	6	31.69	5	31.86	32.50	1	25,170	0.00%
2019/05/24	20	33.58	9	33.85	32.20	11	25,386	0.04%
2019/05/23	2	32.70	13	32.63	32.95	-11	25,066	-0.04%
2019/05/22	25	34.74	22	34.98	34.25	3	24,779	0.01%
2019/05/21	8	34.64	10	35.00	35.60	-2	24,518	-0.01%
2019/05/20	43	35.56	32	35.57	34.35	11	24,024	0.05%
2019/05/17	17	37.25	15	38.68	36.00	2	23,691	0.01%
2019/05/16	1	39.85	0	0.00	39.70	1	23,149	0.00%
2019/05/15	23	42.45	10	42.20	41.95	13	22,880	0.06%
2019/05/14	8	41.21	47	39.81	42.50	-39	22,821	-0.17%
2019/05/13	14	40.81	20	40.43	40.10	-6	22,711	-0.03%
2019/05/10	27	40.76	27	40.09	40.80	0	22,735	0.00%
2019/05/09	72	41.01	71	40.11	40.00	1	22,433	0.00%
2019/05/08	30	42.77	28	42.85	42.65	2	21,888	0.01%
2019/05/07	39	44.64	34	45.11	42.85	5	21,520	0.02%
2019/05/06	15	44.40	16	43.86	44.40	-1	20,771	0.00%
2019/05/03	6	44.31	10	44.04	44.05	-4	20,311	-0.02%
2019/05/02	11	42.72	3	42.38	42.85	8	19,694	0.04%
2019/04/30	12	42.03	9	41.72	42.80	3	19,425	0.02%
2019/04/29	42	39.54	39	39.58	40.00	3	18,879	0.02%
2019/04/26	6	39.79	4	39.78	39.80	2	18,621	0.01%
2019/04/25	9	40.60	1	40.80	41.20	8	18,384	0.04%
2019/04/24	1	40.70	2	41.13	40.70	-1	18,213	-0.01%
2019/04/23	3	40.00	2	40.10	40.30	1	17,968	0.01%
2019/04/22	21	41.62	7	41.40	41.75	14	17,814	0.08%
2019/04/19	32	44.36	28	42.58	42.00	4	17,647	0.02%
2019/04/18	8	42.89	3	43.77	42.80	5	16,714	0.03%
2019/04/17	24	43.50	21	43.30	43.25	3	16,338	0.02%
2019/04/16	7	41.42	13	41.42	41.50	-6	15,775	-0.04%
2019/04/15	8	41.98	107	42.46	42.90	-99	15,316	-0.65%	大賣/
2019/04/12	8	39.10	19	38.72	39.15	-11	14,558	-0.08%
2019/04/11	26	37.22	23	37.30	37.00	3	13,796	0.02%
2019/04/10	4	35.55	4	35.84	35.80	0	13,578	0.00%
2019/04/09	16	37.42	12	37.91	36.00	4	13,459	0.03%
2019/04/08	4	36.88	9	36.75	36.70	-5	13,052	-0.04%
2019/04/03	7	35.85	8	36.16	35.70	-1	12,792	-0.01%
2019/04/02	27	36.21	25	36.49	35.50	2	12,819	0.02%
2019/03/29	5	34.65	6	34.21	34.20	-1	12,350	-0.01%
2019/03/28	1	34.20	0	0.00	34.55	1	12,263	0.01%
2019/03/27	9	34.92	9	35.25	34.65	0	12,117	0.00%
2019/03/26	15	35.45	15	34.63	34.40	0	12,030	0.00%
2019/03/25	3	35.53	1	35.75	35.20	2	11,929	0.02%
2019/03/22	4	36.40	11	35.49	35.20	-7	11,773	-0.06%
2019/03/21	30	34.83	22	35.06	36.45	8	11,187	0.07%
2019/03/20	2	32.95	2	33.15	33.15	0	10,221	0.00%
2019/03/19	5	33.30	3	33.08	32.60	2	10,131	0.02%
2019/03/18	0	0.00	3	32.75	32.80	-3	9,959	-0.03%
2019/03/15	4	32.28	3	32.45	32.00	1	9,958	0.01%
2019/03/14	9	33.93	6	33.58	33.35	3	9,769	0.03%
2019/03/13	0	0.00	1	32.60	32.90	-1	9,497	-0.01%
2019/03/12	8	32.91	11	32.41	32.35	-3	9,430	-0.03%
2019/03/11	4	32.28	3	32.05	32.75	1	9,247	0.01%
2019/03/08	6	32.21	6	32.42	32.40	0	9,305	0.00%
2019/03/07	4	32.24	4	32.68	31.70	0	9,212	0.00%
2019/03/06	2	32.78	4	32.82	32.55	-2	9,038	-0.02%
2019/03/05	6	33.08	18	32.90	32.50	-12	8,940	-0.13%
2019/03/04	12	34.65	11	34.20	34.60	1	8,668	0.01%
2019/02/27	14	33.32	11.1	33.39	33.65	3	8,208	0.04%
2019/02/26	11	32.86	15	32.59	32.65	-4	7,623	-0.05%
2019/02/25	4	32.00	7	31.86	32.60	-3	7,160	-0.04%
2019/02/22	5	29.77	2	29.73	29.65	3	6,641	0.05%
2019/02/21	3	29.27	2	29.43	29.50	1	6,597	0.02%
2019/02/20	4	29.99	4	29.88	29.85	0	6,526	0.00%
2019/02/19	0	0.00	3	30.08	30.10	-3	6,514	-0.05%
2019/02/18	0	0.00	5	30.00	30.35	-5	6,402	-0.08%
2019/02/15	4	29.25	12	29.08	28.95	-8	6,161	-0.13%
2019/02/14	1	28.95	18	28.99	28.70	-17	6,005	-0.28%
2019/02/13	1	28.70	14	28.58	29.10	-13	5,835	-0.22%
2019/02/12	10	28.10	18	27.71	27.70	-8	5,516	-0.15%
2019/02/11	1	26.05	6	26.63	26.95	-5	5,120	-0.10%
2019/01/30	0	0.00	11	25.46	25.05	-11	4,825	-0.23%
2019/01/29	10	24.60	10	24.95	24.95	0	4,714	0.00%
2019/01/28	0	0.00	10	24.75	24.80	-10	4,675	-0.21%
2019/01/25	21	25.35	1	25.50	25.05	20	4,631	0.43%
2019/01/22	10	26.00	10	25.45	25.20	0	4,570	0.00%
2019/01/18	0	0.00	5	25.35	25.45	-5	4,385	-0.11%
2019/01/14	21	26.96	1	27.30	26.20	20	4,274	0.47%
2019/01/11	10	26.00	2	26.18	26.40	8	4,041	0.20%
2019/01/10	1	25.60	0	0.00	25.75	1	3,931	0.03%
2019/01/09	1	25.45	1	25.45	25.60	0	3,900	0.00%
2019/01/08	1	25.75	2	25.78	25.75	-1	3,825	-0.03%
2019/01/04	1	24.00	1	24.30	24.20	0	3,713	0.00%
2019/01/03	15	25.40	25	24.90	24.95	-10	3,699	-0.27%
2019/01/02	10	25.95	1	25.65	25.65	9	3,744	0.24%
2018/12/27	1	25.10	1	25.05	24.75	0	3,635	0.00%
2018/12/26	3	25.53	3	25.47	24.65	0	3,569	0.00%
2018/12/25	12	25.49	8	25.54	25.50	4	3,481	0.11%
2018/12/24	4	26.05	7	26.13	26.30	-3	3,306	-0.09%
2018/12/22	1	24.70	1	25.15	25.15	0	3,061	0.00%
2018/12/19	6	24.85	6	24.45	24.25	0	3,053	0.00%
2018/12/18	1	24.45	1	24.15	24.30	0	3,002	0.00%
2018/12/17	1	25.10	1	24.75	24.75	0	2,934	0.00%
2018/12/14	1	24.95	2	24.90	25.10	-1	2,794	-0.04%
2018/12/06	1	23.55	0	0.00	23.35	1	2,449	0.04%
2018/12/05	2	23.65	1	24.10	24.50	1	2,391	0.04%
2018/12/04	1	24.40	0	0.00	24.35	1	2,368	0.04%
2018/12/03	6	24.79	7	24.83	24.90	-1	2,341	-0.04%
2018/11/30	0	0.00	6	22.94	23.25	-6	2,190	-0.27%
2018/11/29	0	0.00	4	22.75	22.65	-4	2,087	-0.19%
2018/11/28	5	22.56	10	22.50	22.50	-5	2,059	-0.24%
2018/11/27	0	0.00	2	21.93	22.05	-2	2,185	-0.09%
2018/11/22	3	21.73	1	22.00	21.60	2	2,481	0.08%
2018/11/21	1	21.70	0	0.00	21.85	1	2,486	0.04%
2018/11/20	3	22.12	1	22.05	22.00	2	2,474	0.08%
2018/11/19	0	0.00	5	22.31	22.80	-5	2,428	-0.21%
2018/11/16	3	21.87	8	21.98	21.90	-5	2,370	-0.21%
2018/11/15	0	0.00	11	20.76	20.90	-11	2,274	-0.48%
2018/11/14	3	20.80	2	21.10	20.80	1	2,256	0.04%
2018/11/09	4	21.16	2	21.35	21.20	2	2,321	0.09%
2018/11/08	0	0.00	1	21.50	21.30	-1	2,341	-0.04%
2018/11/07	3	21.10	5	21.42	21.40	-2	2,353	-0.08%
2018/11/05	0	0.00	3	21.30	21.20	-3	2,519	-0.12%
2018/11/02	4	21.51	4	21.80	21.40	0	2,549	0.00%
2018/11/01	5	21.60	0	0.00	21.55	5	2,552	0.20%
2018/10/31	3	20.95	0	0.00	21.20	3	2,543	0.12%
2018/10/30	6	20.86	1	20.90	20.60	5	2,544	0.20%
2018/10/29	1	20.10	1	20.40	20.45	0	2,508	0.00%
2018/10/25	1	20.20	0	0.00	20.00	1	2,613	0.04%
2018/10/23	1	21.15	0	0.00	21.10	1	2,624	0.04%
2018/10/22	1	21.30	4	21.38	21.50	-3	2,681	-0.11%
2018/10/19	6	21.24	0	0.00	21.20	6	2,714	0.22%
2018/10/18	1	21.90	1	21.90	22.10	0	2,710	0.00%
2018/10/17	0	0.00	1	22.70	22.35	-1	2,703	-0.04%
2018/10/16	5	22.49	1	22.30	22.15	4	2,697	0.15%
2018/10/15	4	22.28	0	0.00	22.00	4	2,695	0.15%
2018/10/12	5	21.84	2	22.40	22.45	3	2,691	0.11%
2018/10/11	8	22.96	0	0.00	22.95	8	2,724	0.29%
2018/10/09	5	25.00	0	0.00	25.45	5	2,708	0.18%
2018/10/08	3	26.05	1	26.00	26.15	2	2,631	0.08%
2018/10/05	2	26.23	1	26.70	26.50	1	2,617	0.04%
2018/10/01	0	0.00	2	27.70	28.05	-2	2,591	-0.08%
2018/09/28	1	27.20	2	27.23	27.25	-1	2,561	-0.04%
2018/09/27	2	26.68	0	0.00	26.75	2	2,543	0.08%
2018/09/26	2	28.00	0	0.00	27.95	2	2,481	0.08%
2018/09/18	0	0.00	1	27.75	27.75	-1	2,437	-0.04%
2018/09/17	0	0.00	2	28.35	28.25	-2	2,443	-0.08%
2018/09/07	1	28.30	0	0.00	27.70	1	2,691	0.04%
2018/09/06	0	0.00	3	28.30	28.25	-3	2,696	-0.11%
2018/09/03	4	29.43	7	29.12	28.60	-3	2,875	-0.10%
2018/08/31	0	0.00	6	28.97	29.25	-6	2,797	-0.21%
2018/08/30	3	28.35	0	0.00	28.60	3	2,678	0.11%
2018/08/29	3	28.12	7	28.51	28.40	-4	2,701	-0.15%
2018/08/28	3	27.55	3	27.88	28.00	0	2,668	0.00%
2018/08/27	3	27.20	1	27.65	27.50	2	2,956	0.07%
2018/08/23	0	0.00	1	27.10	27.05	-1	3,150	-0.03%
2018/08/21	2	27.00	0	0.00	27.05	2	3,187	0.06%
2018/08/20	1	27.30	0	0.00	26.90	1	3,207	0.03%
2018/08/17	0	0.00	1	27.65	27.45	-1	3,245	-0.03%
2018/08/16	1	26.50	1	26.80	27.10	0	3,218	0.00%
2018/08/15	2	27.13	0	0.00	27.00	2	3,210	0.06%
2018/08/13	4	27.93	1	27.60	27.70	3	3,268	0.09%
2018/08/10	0	0.00	1	29.00	29.15	-1	3,206	-0.03%
2018/08/09	1	28.50	3	28.80	28.80	-2	3,120	-0.06%
2018/08/08	3	29.30	1	29.25	29.15	2	3,105	0.06%
2018/08/06	0	0.00	5	29.00	28.95	-5	3,107	-0.16%
2018/08/03	0	0.00	3	28.73	28.70	-3	3,124	-0.10%
2018/08/02	8	28.95	0	0.00	28.55	8	3,210	0.25%
2018/08/01	0	0.00	6	29.42	29.30	-6	3,200	-0.19%
2018/07/30	2	28.70	0	0.00	28.50	2	3,174	0.06%
2018/07/27	5	29.20	1	29.20	29.00	4	3,150	0.13%
2018/07/26	0	0.00	3	28.65	28.80	-3	3,088	-0.10%
2018/07/25	0	0.00	5	27.99	28.00	-5	3,050	-0.16%
2018/07/24	2	27.60	3	27.63	27.65	-1	3,049	-0.03%
2018/07/23	5	27.33	0	0.00	27.30	5	3,052	0.16%
2018/07/20	0	0.00	1	28.00	27.60	-1	3,053	-0.03%
2018/07/19	4	27.86	0	0.00	27.75	4	3,056	0.13%
2018/07/18	0	0.00	3	28.25	28.25	-3	3,068	-0.10%
2018/07/16	1	27.75	0	0.00	27.70	1	2,983	0.03%
2018/07/13	0	0.00	3	28.02	28.00	-3	2,996	-0.10%
2018/07/11	2	27.30	0	0.00	27.25	2	3,014	0.07%
2018/07/10	0	0.00	1	28.10	27.70	-1	3,014	-0.03%
2018/07/09	1	27.15	0	0.00	27.55	1	2,969	0.03%
2018/07/06	0	0.00	1	27.00	27.00	-1	2,981	-0.03%
2018/07/04	1	27.65	0	0.00	27.60	1	2,968	0.03%
2018/07/03	2.2	27.92	0	0.00	27.60	2.2	2,968	0.07%
2018/07/02	1	28.50	1	28.80	28.40	0	2,960	0.00%
2018/06/29	0	0.00	1	28.75	28.65	-1	2,968	-0.03%
2018/06/28	2	28.30	1	28.55	28.20	1	2,964	0.03%
2018/06/27	2	28.78	0	0.00	28.65	2	3,023	0.07%
2018/06/26	6	29.03	0	0.00	29.00	6	3,000	0.20%
2018/06/25	1	29.60	0	0.00	29.50	1	2,989	0.03%
2018/06/21	1	29.45	3	29.93	30.35	-2	2,983	-0.07%
2018/06/20	9	30.09	1	30.75	29.60	8	2,984	0.27%
2018/06/19	1	29.85	0	0.00	30.20	1	2,875	0.03%
2018/06/13	3	30.75	0	0.00	30.50	3	2,885	0.10%
2018/06/12	5	30.92	1	31.50	31.35	4	2,876	0.14%
2018/06/11	2	31.15	0	0.00	31.20	2	2,812	0.07%
2018/06/08	2	32.05	6	31.90	31.65	-4	2,811	-0.14%
2018/06/07	2	31.20	0	0.00	31.35	2	2,678	0.07%
2018/06/06	3	31.30	1	31.70	31.40	2	2,640	0.08%
2018/06/05	2	31.00	0	0.00	31.20	2	2,628	0.08%
2018/06/04	7	31.73	42	31.87	31.65	-35	2,549	-1.37%
2018/06/01	24	30.20	9	29.93	30.30	15	2,257	0.66%
2018/05/31	3	28.85	1	29.20	28.85	2	2,139	0.09%
2018/05/29	2	29.00	0	0.00	28.75	2	2,157	0.09%
2018/05/28	1	29.25	0	0.00	29.25	1	2,168	0.05%
2018/05/25	1	29.50	3	29.47	29.50	-2	2,242	-0.09%
2018/05/24	1	29.00	1	29.05	29.10	0	2,234	0.00%
2018/05/23	3	28.85	2	28.75	28.85	1	2,352	0.04%
2018/05/22	0	0.00	11	29.08	29.25	-11	2,352	-0.47%
2018/05/21	0	0.00	2	29.03	29.15	-2	2,324	-0.09%
2018/05/18	1	28.30	2	28.33	28.30	-1	2,300	-0.04%
2018/05/17	0	0.00	1	28.10	28.20	-1	2,331	-0.04%
2018/05/15	1	27.60	0	0.00	27.60	1	2,385	0.04%
2018/05/11	2	28.20	0	0.00	27.75	2	2,518	0.08%
2018/05/10	11	28.59	6	28.60	28.50	5	2,502	0.20%
2018/05/09	2	27.93	1	28.10	28.10	1	2,442	0.04%
2018/05/08	2	28.30	3	28.63	28.20	-1	2,506	-0.04%
2018/05/07	0.1	27.90	2	27.98	28.00	-2	2,537	-0.08%
2018/05/04	0	0.00	1	27.10	27.20	-1	2,558	-0.04%
2018/05/03	0	0.00	1	26.95	26.85	-1	2,768	-0.04%
2018/04/30	0	0.00	2	26.75	27.05	-2	2,888	-0.07%
2018/04/27	0	0.00	1	26.20	26.20	-1	2,909	-0.03%
2018/04/26	2	26.65	0	0.00	26.10	2	2,923	0.07%
2018/04/25	2	26.30	0	0.00	26.80	2	2,926	0.07%
2018/04/24	4	26.58	1	27.35	26.25	3	2,944	0.10%
2018/04/23	1	27.60	0	0.00	27.30	1	2,950	0.03%
2018/04/19	1	27.85	3	28.02	28.00	-2	3,007	-0.07%
2018/04/17	1	28.05	0	0.00	27.70	1	3,112	0.03%
2018/04/16	1	28.65	0	0.00	28.35	1	3,219	0.03%
2018/04/12	3	28.57	1	28.90	28.60	2	3,375	0.06%
2018/04/11	2	28.88	1	29.30	28.80	1	3,421	0.03%
2018/04/09	2	28.98	0	0.00	28.85	2	3,713	0.05%
2018/04/03	2	28.98	0	0.00	29.00	2	3,846	0.05%
2018/03/31	3	29.73	0	0.00	29.60	3	4,185	0.07%
2018/03/30	8	30.30	5	30.11	29.90	3	4,279	0.07%
2018/03/28	1	29.25	0	0.00	29.00	1	4,469	0.02%
2018/03/27	1	29.50	4	29.50	29.45	-3	4,517	-0.07%
2018/03/26	2	28.78	3	29.08	29.10	-1	4,586	-0.02%
2018/03/23	5	29.09	2	29.30	29.00	3	4,671	0.06%
2018/03/22	7	31.07	0	0.00	30.30	7	4,828	0.14%
2018/03/21	0	0.00	1	30.80	30.50	-1	4,818	-0.02%
2018/03/20	1	30.20	0	0.00	30.20	1	4,910	0.02%
2018/03/19	1	30.10	2	30.60	30.35	-1	5,214	-0.02%
2018/03/16	1	30.25	1	30.65	30.25	0	5,265	0.00%
2018/03/14	3	30.60	5	30.79	30.70	-2	5,500	-0.04%
2018/03/13	1	30.20	2	30.40	30.20	-1	5,568	-0.02%
2018/03/12	1	29.80	0	0.00	29.80	1	5,707	0.02%
2018/03/09	0	0.00	2	30.15	29.80	-2	5,995	-0.03%
2018/03/08	1	29.80	0	0.00	29.70	1	6,287	0.02%
2018/03/06	2	29.68	7	29.84	29.90	-5	7,139	-0.07%
2018/03/02	3	29.50	2	29.75	29.70	1	8,532	0.01%
2018/03/01	5	29.55	4	29.86	30.05	1	9,335	0.01%
2018/02/27	2	29.48	8	29.88	29.55	-6	9,780	-0.06%
2018/02/26	7	29.26	0	0.00	29.25	7	10,582	0.07%
2018/02/23	2	29.68	8	29.44	29.70	-6	11,142	-0.05%
2018/02/22	2	28.15	0	0.00	28.15	2	11,083	0.02%
2018/02/21	3	27.70	5	28.03	28.10	-2	11,123	-0.02%
2018/02/08	2	27.33	0	0.00	27.30	2	11,187	0.02%
2018/02/07	0	0.00	2	27.93	27.65	-2	11,184	-0.02%
2018/02/06	4	28.69	20	27.90	27.00	-16	11,193	-0.14%
2018/02/05	1	29.80	0	0.00	29.85	1	11,112	0.01%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/02/01	2	30.68	1	31.30	30.55	1	11,193	0.01%
2018/01/31	2	30.58	6	30.93	30.95	-4	11,212	-0.04%
2018/01/30	5	30.51	5	30.27	30.20	0	11,213	0.00%
2018/01/29	25	31.49	2	30.85	30.90	23	11,289	0.20%
2018/01/26	8	31.89	3	32.07	31.60	5	11,299	0.04%
2018/01/25	14	31.44	15	31.23	31.00	-1	11,107	-0.01%
2018/01/24	2	30.78	0	0.00	30.85	2	11,031	0.02%
2018/01/23	0	0.00	3	30.88	30.65	-3	11,045	-0.03%
2018/01/19	1	30.35	0	0.00	30.30	1	11,475	0.01%
2018/01/18	2	30.40	0	0.00	30.30	2	11,552	0.02%
2018/01/17	4	30.76	0	0.00	30.60	4	11,573	0.03%
2018/01/16	2	30.98	0	0.00	30.95	2	11,591	0.02%
2018/01/15	1	30.90	0	0.00	31.00	1	11,592	0.01%
2018/01/12	0	0.00	2	30.73	30.65	-2	11,600	-0.02%
2018/01/11	3	29.78	7	29.86	29.90	-4	11,760	-0.03%
2018/01/10	3	30.35	0	0.00	30.20	3	11,766	0.03%
2018/01/09	1	31.00	2	31.35	31.30	-1	11,798	-0.01%
2018/01/08	2	31.33	0	0.00	31.00	2	11,802	0.02%
2018/01/05	6	32.47	2	32.60	32.30	4	11,729	0.03%
2018/01/04	3	32.18	0	0.00	32.20	3	11,692	0.03%
2018/01/03	4	32.70	1	33.20	32.55	3	11,661	0.03%
2018/01/02	0	0.00	6	32.80	33.50	-6	11,490	-0.05%