奇鋐 (3017)-富邦-內湖券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	38.7	649.75	23.2	655.09	642.00	15.6	17,374	0.09%
2024/04/25	20.6	639.28	14.6	636.21	620.00	5.9	17,079	0.03%
2024/04/24	2	628.47	10.2	623.86	634.00	-8.2	16,953	-0.05%
2024/04/23	17.1	581.34	16	582.44	577.00	1.1	17,056	0.01%
2024/04/22	24.5	586.53	18.3	574.36	567.00	6.2	16,992	0.04%
2024/04/19	28.7	658.65	24.5	629.98	630.00	4.1	16,950	0.02%
2024/04/18	12.1	665.37	33	677.03	680.00	-21	16,936	-0.12%
2024/04/17	14.2	625.60	18.9	633.83	638.00	-4.6	16,835	-0.03%
2024/04/16	14.3	602.88	19.5	605.28	606.00	-5.2	16,828	-0.03%
2024/04/15	14.2	626.14	15.7	625.57	616.00	-1.5	16,832	-0.01%
2024/04/12	28.2	626.00	39.1	618.92	628.00	-10.9	16,897	-0.06%
2024/04/11	19	566.84	11.6	582.78	584.00	7.4	16,653	0.04%
2024/04/10	9.2	576.03	17	563.53	555.00	-7.8	16,608	-0.05%
2024/04/09	6.3	577.12	4.2	581.71	577.00	2.1	16,586	0.01%
2024/04/08	9.6	570.93	9	581.65	570.00	0.5	16,528	0.00%
2024/04/03	18	550.00	16	549.63	546.00	2	16,589	0.01%
2024/04/02	9.4	544.49	11	540.36	533.00	-1.6	16,497	-0.01%
2024/04/01	15.6	558.34	12.1	560.07	554.00	3.5	16,476	0.02%
2024/03/29	16.2	555.32	8.2	547.07	546.00	8	16,382	0.05%
2024/03/28	11	533.65	15.2	530.54	542.00	-4.1	16,272	-0.03%
2024/03/27	10.4	538.73	9.6	537.00	534.00	0.8	16,176	0.01%
2024/03/26	15.1	554.73	30.2	553.31	541.00	-15.1	16,093	-0.09%
2024/03/25	8.2	588.26	7.3	583.72	583.00	0.9	15,929	0.01%
2024/03/22	6.1	589.16	9.3	588.67	589.00	-3.2	15,868	-0.02%
2024/03/21	16.2	586.02	15.1	585.07	585.00	1.1	15,767	0.01%
2024/03/20	13.1	575.89	9	570.44	567.00	4.1	15,677	0.03%
2024/03/19	20.3	604.76	12	591.92	569.00	8.3	15,465	0.05%
2024/03/18	20	619.92	21.3	619.80	623.00	-1.3	15,226	-0.01%
2024/03/15	36.2	583.55	42.7	582.31	599.00	-6.6	15,013	-0.04%
2024/03/14	44	566.43	29.1	556.69	556.00	14.9	14,674	0.10%
2024/03/13	50.6	653.56	28.5	640.14	617.00	22.1	14,414	0.15%
2024/03/12	24.2	618.64	30.2	628.02	643.00	-6	13,964	-0.04%
2024/03/11	26.5	596.23	19.2	593.97	585.00	7.4	13,651	0.05%
2024/03/08	16.8	593.22	17.1	595.18	574.00	-0.3	13,426	0.00%
2024/03/07	27.5	625.08	25.7	603.68	599.00	1.8	13,269	0.01%
2024/03/06	16.4	612.24	19.7	618.52	630.00	-3.3	12,946	-0.03%
2024/03/05	20.7	563.09	27.3	565.29	585.00	-6.6	12,713	-0.05%
2024/03/04	18	553.78	12.5	559.25	554.00	5.4	12,560	0.04%
2024/03/01	15.2	539.35	18.5	539.78	539.00	-3.3	12,472	-0.03%
2024/02/29	12.3	521.26	19.3	527.30	532.00	-7	12,399	-0.06%
2024/02/27	13.1	505.20	17	510.88	508.00	-3.9	12,167	-0.03%
2024/02/26	9	496.00	11	497.77	500.00	-2	12,143	-0.02%
2024/02/23	13	507.26	11	503.59	498.50	2	12,107	0.02%
2024/02/22	14.4	520.25	23.3	525.49	520.00	-8.9	12,045	-0.07%
2024/02/21	13.3	490.17	8	489.25	495.00	5.3	12,019	0.04%
2024/02/20	14.7	479.32	5	480.60	483.00	9.7	11,975	0.08%
2024/02/19	13.8	497.06	5.1	493.94	486.00	8.7	11,954	0.07%
2024/02/16	11.2	515.54	6	512.54	510.00	5.2	12,023	0.04%
2024/02/15	3.3	526.42	12.2	527.99	534.00	-9	12,017	-0.07%
2024/02/05	23.3	486.27	16.3	486.48	485.50	7	11,947	0.06%
2024/02/02	22.3	476.32	12.1	478.08	478.00	10.3	11,799	0.09%
2024/02/01	30.1	445.23	31.4	451.58	457.50	-1.3	11,601	-0.01%
2024/01/31	13	422.62	19.1	422.03	425.50	-6	11,272	-0.05%
2024/01/30	13	410.81	17.4	419.89	429.50	-4.4	11,110	-0.04%
2024/01/29	3	389.17	2.1	388.95	390.50	0.9	10,854	0.01%
2024/01/26	2	380.27	4	383.13	386.00	-2	10,868	-0.02%
2024/01/25	11	390.91	12.1	392.63	389.50	-1.1	10,898	-0.01%
2024/01/24	4.1	385.60	4	387.13	387.50	0.1	10,774	0.00%
2024/01/23	8	385.81	5	380.00	386.50	3	10,805	0.03%
2024/01/22	10.1	368.95	45.5	371.97	380.50	-35.5	10,603	-0.33%
2024/01/19	5	344.90	15.3	344.31	346.00	-10.3	10,366	-0.10%
2024/01/18	22.1	340.93	11.1	341.79	334.50	11	10,347	0.11%
2024/01/17	7	350.65	11.2	352.48	343.50	-4.2	10,285	-0.04%
2024/01/16	6.5	339.24	10.1	340.05	343.00	-3.5	10,244	-0.03%
2024/01/15	28.9	339.21	12.8	336.36	334.00	16.2	10,224	0.16%
2024/01/12	10	352.40	16.2	350.31	350.00	-6.2	10,164	-0.06%
2024/01/11	15.1	338.01	35.5	340.20	346.50	-20.4	9,909	-0.21%
2024/01/10	13	325.88	16.2	325.69	329.00	-3.2	9,844	-0.03%
2024/01/09	9.2	312.84	12.4	311.69	315.00	-3.3	9,708	-0.03%
2024/01/08	18	307.79	6	306.33	301.50	12	9,633	0.12%
2024/01/05	2.5	321.91	4	322.98	323.50	-1.5	9,475	-0.02%
2024/01/04	5.2	319.13	1.2	319.67	319.00	4	9,564	0.04%
2024/01/03	8.6	330.20	16.1	330.66	329.00	-7.5	9,628	-0.08%
2024/01/02	6.7	333.88	6	331.42	329.50	0.7	9,615	0.01%
2023/12/29	26.3	330.27	30.4	333.69	336.50	-4.1	9,631	-0.04%
2023/12/28	19.4	321.22	13	323.15	318.00	6.4	9,477	0.07%
2023/12/27	3.6	324.85	10.4	322.84	324.50	-6.9	9,478	-0.07%
2023/12/26	4.3	305.91	1	308.50	311.00	3.3	9,542	0.03%
2023/12/25	2.2	310.16	4	309.75	309.50	-1.8	9,822	-0.02%
2023/12/22	5	305.99	9	306.67	307.00	-4	9,954	-0.04%
2023/12/21	0	296.00	1	296.13	301.50	-1	10,189	-0.01%
2023/12/20	2	306.00	2	305.25	299.50	0	10,278	0.00%
2023/12/19	2	301.00	2	298.00	302.50	0	10,483	0.00%
2023/12/18	4.1	299.01	2.1	299.23	299.50	2	10,603	0.02%
2023/12/15	4.1	302.96	7.5	299.31	298.00	-3.4	10,803	-0.03%
2023/12/14	2	308.50	4	307.49	306.00	-2	10,986	-0.02%
2023/12/13	4	303.13	3	303.67	300.50	1	11,067	0.01%
2023/12/12	1	308.00	2	310.00	306.50	-1	11,063	-0.01%
2023/12/11	5	306.50	2	307.50	308.00	3	11,153	0.03%
2023/12/08	3	305.83	3.1	306.77	304.50	-0.1	11,191	0.00%
2023/12/07	9.2	301.82	11.1	298.99	301.50	-1.9	11,204	-0.02%
2023/12/06	5	297.60	9	295.67	296.50	-4	11,269	-0.04%
2023/12/05	21.1	284.88	17	280.62	286.00	4.1	11,267	0.04%
2023/12/04	16.5	290.66	4.1	291.83	290.50	12.4	11,225	0.11%
2023/12/01	4	304.00	3	302.17	302.50	1	11,216	0.01%
2023/11/30	6.1	301.47	3	306.00	308.00	3.1	11,223	0.03%
2023/11/29	6	304.00	1	302.50	301.00	5	11,179	0.04%
2023/11/28	6	298.93	5	299.90	300.50	1	11,199	0.01%
2023/11/27	5.1	302.92	1.1	307.69	298.00	4	11,295	0.04%
2023/11/22	5	327.10	3	327.50	327.00	2	11,240	0.02%
2023/11/21	3	331.16	3	333.17	327.00	0	11,394	0.00%
2023/11/20	8	321.75	17.3	327.16	329.50	-9.3	11,601	-0.08%
2023/11/17	6	318.17	4	318.88	318.00	2	11,533	0.02%
2023/11/16	5	314.90	5	313.88	316.00	0	11,591	0.00%
2023/11/15	19.3	328.36	20	326.18	313.50	-0.8	11,587	-0.01%
2023/11/14	13	327.42	12.2	326.36	325.00	0.8	11,556	0.01%
2023/11/13	3	314.50	9.4	318.24	318.50	-6.4	11,586	-0.06%
2023/11/10	13	315.69	5	315.70	314.50	8	11,647	0.07%
2023/11/09	13	317.38	10	316.95	316.50	3	11,745	0.03%
2023/11/08	7.3	316.92	7	317.29	313.00	0.3	11,836	0.00%
2023/11/07	7	311.07	1.2	309.41	311.00	5.9	11,949	0.05%
2023/11/06	9	309.61	8.2	310.77	315.00	0.8	12,182	0.01%
2023/11/03	3	299.83	6	299.67	297.00	-3	12,505	-0.02%
2023/11/02	3	299.00	11	297.50	299.50	-8	12,747	-0.06%
2023/11/01	3.1	284.92	4	285.75	285.50	-0.9	13,055	-0.01%
2023/10/31	10.2	291.36	8	296.94	283.50	2.2	13,293	0.02%
2023/10/30	3.3	300.86	3	301.33	298.50	0.3	13,521	0.00%
2023/10/27	4.3	302.74	3.2	300.34	296.50	1.1	13,680	0.01%
2023/10/26	6.3	306.73	7	304.71	301.50	-0.7	13,925	-0.01%
2023/10/25	7	317.36	5.5	314.94	313.00	1.6	14,064	0.01%
2023/10/24	17	309.38	17.1	307.73	318.00	-0.1	14,224	0.00%
2023/10/23	10	306.35	10	303.35	297.00	0	14,195	0.00%
2023/10/20	12	302.58	13	302.73	308.50	-1	14,432	-0.01%
2023/10/19	8.2	294.32	6	293.75	299.00	2.2	14,621	0.02%
2023/10/18	11.3	302.04	8.2	305.14	294.00	3.2	14,918	0.02%
2023/10/17	8	326.62	4.1	322.37	319.50	3.9	15,011	0.03%
2023/10/16	9	326.67	5.3	326.75	325.50	3.8	15,049	0.02%
2023/10/13	10.2	336.56	4	336.75	337.00	6.2	15,194	0.04%
2023/10/12	20	343.85	20.3	343.67	342.00	-0.3	15,286	0.00%
2023/10/11	7.1	344.39	7.4	345.80	336.50	-0.3	15,413	0.00%
2023/10/06	2	348.50	5	348.69	348.50	-3	15,690	-0.02%
2023/10/05	11.1	347.43	12.2	348.33	344.00	-1.2	15,923	-0.01%
2023/10/04	10	335.00	21.4	333.09	345.00	-11.4	15,976	-0.07%
2023/10/03	7.1	344.03	3	345.50	340.00	4.1	15,965	0.03%
2023/10/02	29.3	343.34	14	345.61	342.50	15.3	16,091	0.10%
2023/09/28	27.6	333.25	32.1	336.51	341.00	-4.5	16,017	-0.03%
2023/09/27	15	315.73	11.1	312.93	321.00	3.9	15,898	0.02%
2023/09/26	15.2	312.97	38.4	313.42	313.50	-23.2	15,995	-0.14%
2023/09/25	9	299.06	9	298.50	297.00	0	16,091	0.00%
2023/09/22	19.1	292.59	16	289.09	297.50	3.1	16,369	0.02%
2023/09/21	4.2	277.58	5	275.40	280.00	-0.8	16,169	0.00%
2023/09/20	24.2	284.95	13	287.19	281.00	11.2	16,119	0.07%
2023/09/19	9.1	287.27	8	283.06	278.00	1.1	16,033	0.01%
2023/09/18	6.2	299.25	3	303.00	293.50	3.2	15,942	0.02%
2023/09/15	2.1	318.64	12	318.17	320.00	-9.9	15,953	-0.06%
2023/09/14	15	315.97	13.1	315.63	318.00	1.9	16,122	0.01%
2023/09/13	1.1	303.78	2	304.00	304.00	-0.9	16,333	-0.01%
2023/09/12	4.1	307.49	3	306.17	306.00	1.1	16,622	0.01%
2023/09/11	4.3	314.73	5.3	309.48	311.50	-1	16,910	-0.01%
2023/09/08	9	344.03	5	340.00	337.00	4	16,934	0.02%
2023/09/07	3	339.00	3.5	341.79	342.00	-0.5	17,183	0.00%
2023/09/06	8	340.52	8.1	341.49	343.50	0	17,207	0.00%
2023/09/05	2.2	325.32	2	326.25	330.50	0.2	17,309	0.00%
2023/09/04	4.1	328.13	7	328.14	328.50	-3	17,401	-0.02%
2023/09/01	3	329.32	5	330.00	329.00	-2	17,523	-0.01%
2023/08/31	7.5	327.89	7.2	330.65	334.50	0.3	17,651	0.00%
2023/08/30	8.3	340.55	5.1	343.78	335.50	3.1	17,734	0.02%
2023/08/29	14.6	343.50	9	336.06	335.00	5.6	17,933	0.03%
2023/08/28	2.2	343.48	0	0.00	338.50	2.2	18,015	0.01%
2023/08/25	11.2	358.21	1	360.99	354.00	10.2	18,063	0.06%
2023/08/24	22.4	374.77	25.1	377.65	387.00	-2.7	17,950	-0.01%
2023/08/23	2.1	361.11	3	360.70	356.00	-1	17,909	-0.01%
2023/08/22	6.1	363.44	8.3	359.52	350.50	-2.2	18,218	-0.01%
2023/08/21	9.1	356.20	8	356.56	353.50	1.1	18,518	0.01%
2023/08/18	5	354.97	8.5	353.41	352.00	-3.5	18,472	-0.02%
2023/08/17	9.5	352.59	8	355.07	363.00	1.4	18,342	0.01%
2023/08/16	4	345.50	10.1	342.28	350.00	-6.1	18,270	-0.03%
2023/08/15	12	342.13	14	340.32	343.50	-2	18,323	-0.01%
2023/08/14	29.3	319.09	18	320.00	319.00	11.3	18,425	0.06%
2023/08/11	13	317.81	15.2	317.85	321.00	-2.2	18,409	-0.01%
2023/08/10	13.5	326.12	10.1	323.58	314.50	3.4	18,368	0.02%
2023/08/09	27.2	360.62	34	357.39	349.00	-6.8	18,241	-0.04%
2023/08/08	23.2	355.75	29	356.81	358.00	-5.8	17,976	-0.03%
2023/08/07	37	352.35	34	351.13	349.50	3	17,883	0.02%
2023/08/04	30	331.88	24.4	327.01	338.00	5.7	17,657	0.03%
2023/08/02	19.1	330.39	21.5	326.78	315.50	-2.5	17,537	-0.01%
2023/08/01	14	325.82	12	325.13	328.00	2	17,424	0.01%
2023/07/31	21	346.88	15	346.28	322.00	6	17,773	0.03%
2023/07/28	12	346.50	9	346.78	352.00	3	17,986	0.02%
2023/07/27	21	354.31	13	350.35	340.00	8	17,903	0.04%
2023/07/26	9	347.21	10	345.00	343.50	-1	17,910	-0.01%
2023/07/25	22.5	355.11	31.1	356.56	340.50	-8.6	17,963	-0.05%
2023/07/24	30	347.46	21	346.55	344.00	9	17,926	0.05%
2023/07/21	28.9	325.17	41.7	330.79	339.00	-12.8	17,679	-0.07%
2023/07/20	24.1	307.65	26.5	306.81	308.50	-2.4	17,321	-0.01%
2023/07/19	3	293.50	5	290.31	291.50	-2	17,096	-0.01%
2023/07/18	6.1	286.30	21	293.38	293.00	-14.9	17,121	-0.09%
2023/07/17	19	284.52	8.1	285.51	285.00	10.9	17,009	0.06%
2023/07/14	25	291.42	18.3	293.39	293.50	6.8	16,859	0.04%
2023/07/13	19.3	300.67	44.1	297.81	288.00	-24.8	16,774	-0.15%
2023/07/12	11	291.46	14	290.79	287.50	-3	16,420	-0.02%
2023/07/11	11	283.14	10	283.10	283.50	1	16,252	0.01%
2023/07/10	5.5	275.64	5	276.09	273.00	0.5	16,127	0.00%
2023/07/07	26.7	274.77	9.1	271.82	270.00	17.7	16,187	0.11%
2023/07/06	5.4	274.71	6.1	276.22	273.50	-0.7	16,032	0.00%
2023/07/05	33.1	282.60	15.6	283.28	280.50	17.5	15,958	0.11%
2023/07/04	20.3	290.00	14	291.39	292.00	6.3	15,805	0.04%
2023/07/03	20	290.13	21.1	290.82	293.00	-1.1	15,627	-0.01%
2023/06/30	7.1	258.28	22.1	255.41	271.00	-14.9	15,257	-0.10%
2023/06/29	16	245.41	10	244.90	246.50	6	14,969	0.04%
2023/06/28	22	241.09	15	241.94	241.50	7	15,263	0.05%
2023/06/27	18	237.86	14.1	243.22	235.00	4	15,506	0.03%
2023/06/26	4	243.41	5	246.22	250.00	-1	15,806	-0.01%
2023/06/21	11	251.00	4	252.75	249.50	7	15,760	0.04%
2023/06/20	9	252.78	5	253.40	252.00	4	16,021	0.03%
2023/06/19	14.1	251.70	12.2	252.90	254.50	2	16,419	0.01%
2023/06/16	4.2	244.09	6.1	245.85	247.00	-1.9	16,302	-0.01%
2023/06/15	15.1	232.11	15.1	232.59	237.00	0	16,089	0.00%
2023/06/14	6.1	220.07	2	221.75	224.00	4.1	15,750	0.03%
2023/06/13	9	215.78	21.2	216.66	219.50	-12.2	15,654	-0.08%
2023/06/12	7.5	206.13	3	206.00	205.50	4.5	15,370	0.03%
2023/06/09	7	210.93	18	210.25	209.50	-11	15,293	-0.07%
2023/06/08	3	200.67	3	200.50	200.50	0	15,073	0.00%
2023/06/07	5	208.40	3	208.66	208.00	2	14,973	0.01%
2023/06/06	7	202.86	9.1	203.61	203.50	-2.1	14,812	-0.01%
2023/06/05	5	196.10	6	195.58	200.00	-1	14,614	-0.01%
2023/06/02	12	205.38	4	205.25	202.00	8	14,364	0.06%
2023/06/01	5	203.00	5	201.91	207.00	0	14,049	0.00%
2023/05/31	10.1	198.15	9	197.17	197.50	1	13,851	0.01%
2023/05/30	4.1	201.62	3	202.00	201.50	1.1	13,707	0.01%
2023/05/29	31.1	208.82	20	206.98	206.00	11.1	13,717	0.08%
2023/05/26	39.1	204.41	37	204.65	208.00	2.1	13,795	0.02%
2023/05/25	33.1	197.97	38	197.79	197.50	-5	13,401	-0.04%
2023/05/24	4	183.27	5.3	183.95	187.00	-1.2	12,993	-0.01%
2023/05/23	6.1	183.32	1.1	182.10	182.50	5	12,930	0.04%
2023/05/22	5.1	181.19	1	181.50	182.50	4.1	12,861	0.03%
2023/05/19	5	183.80	8.1	185.18	184.00	-3.1	12,758	-0.02%
2023/05/18	5.2	183.87	12.1	186.08	186.00	-6.9	12,576	-0.05%
2023/05/17	6.1	178.57	6.1	178.36	178.00	0	12,319	0.00%
2023/05/16	0.1	175.50	3.2	176.16	175.50	-3.1	12,170	-0.03%
2023/05/15	4.1	171.72	1	171.50	171.00	3.1	11,977	0.03%
2023/05/12	17.1	173.32	12.3	174.49	177.50	4.8	11,896	0.04%
2023/05/11	15.2	177.41	18.7	175.84	174.50	-3.5	11,760	-0.03%
2023/05/10	2.2	178.21	4.1	179.13	178.50	-1.9	11,609	-0.02%
2023/05/09	13.1	181.89	7	181.93	183.00	6.1	11,432	0.05%
2023/05/08	11.1	182.93	10.2	182.76	181.50	1	11,312	0.01%
2023/05/05	28.2	179.59	25.3	178.86	181.00	2.9	11,073	0.03%
2023/05/04	15	173.87	17.2	173.78	175.50	-2.2	10,617	-0.02%
2023/05/03	4	165.75	6	165.75	163.00	-2	10,134	-0.02%
2023/05/02	2	162.25	11.1	162.45	166.00	-9.1	10,026	-0.09%
2023/04/28	6	153.58	11	155.23	157.50	-5	9,717	-0.05%
2023/04/27	5	151.90	8	152.25	153.50	-3	9,459	-0.03%
2023/04/26	3	144.33	11	143.73	146.00	-8	9,136	-0.09%
2023/04/25	4.2	142.89	0	144.50	141.50	4.2	9,007	0.05%
2023/04/24	6	144.00	0.3	146.00	144.00	5.7	8,916	0.06%
2023/04/21	2.1	148.14	3	142.50	143.00	-0.9	8,814	-0.01%
2023/04/20	2.4	145.25	2	148.50	147.50	0.4	8,651	0.00%
2023/04/19	2.1	151.71	1	150.50	151.00	1.1	8,530	0.01%
2023/04/18	10.1	153.76	6	152.42	152.50	4.1	8,516	0.05%
2023/04/17	4	157.13	4	156.63	156.00	0	8,347	0.00%
2023/04/14	2.7	153.88	9	154.00	153.00	-6.3	8,208	-0.08%
2023/04/13	7.2	149.54	0	0.00	149.50	7.2	8,043	0.09%
2023/04/12	104	156.92	108	154.45	154.50	-4	7,957	-0.05%	大買/大賣/
2023/04/11	2.2	148.18	2	149.50	149.50	0.2	7,732	0.00%
2023/04/10	2	148.75	3	148.33	148.50	-1	7,604	-0.01%
2023/04/07	1	144.00	1	145.00	144.50	0	7,470	0.00%
2023/04/06	16	142.00	20	141.65	142.00	-4	7,388	-0.05%
2023/03/31	0	0.00	2	141.00	141.00	-2	7,282	-0.03%
2023/03/30	4	142.13	2	143.00	142.00	2	7,269	0.03%
2023/03/29	21	144.76	25	142.60	142.50	-4	7,205	-0.06%
2023/03/28	11	142.32	3	139.50	142.00	8	6,912	0.12%
2023/03/27	19.1	147.90	17	148.29	148.50	2.1	6,662	0.03%
2023/03/24	0	0.00	1	139.00	142.50	-1	6,298	-0.02%
2023/03/23	13	139.38	28.1	139.00	138.50	-15.1	6,175	-0.24%
2023/03/22	21	132.38	20.1	133.81	136.50	0.9	5,757	0.02%
2023/03/21	4.1	126.62	4.1	125.80	126.50	0	5,149	0.00%
2023/03/20	8	120.69	7	119.43	119.00	1	4,971	0.02%
2023/03/17	2	116.25	1	116.50	115.50	1	4,812	0.02%
2023/03/16	1	116.50	6	116.67	115.00	-5	4,838	-0.10%
2023/03/14	1	112.00	7	110.43	109.50	-6	5,272	-0.11%
2023/03/13	1	112.00	6	111.67	112.50	-5	5,747	-0.09%
2023/03/10	5	113.50	5	113.50	113.50	0	5,772	0.00%
2023/03/07	0.1	118.00	0	0.00	118.00	0.1	5,778	0.00%
2023/03/06	1	119.50	2	119.25	119.50	-1	5,804	-0.02%
2023/03/03	1	120.50	1	120.00	118.50	0	5,809	0.00%
2023/03/01	1	116.00	1	118.00	119.00	0	6,022	0.00%
2023/02/24	21	120.67	11.1	121.97	120.50	9.9	6,042	0.16%
2023/02/22	0	113.50	0	0.00	115.00	0	5,678	0.00%
2023/02/21	2	114.00	0	0.00	115.00	2	5,652	0.04%
2023/02/20	0	114.00	0	0.00	114.50	0	5,686	0.00%
2023/02/17	2	115.50	4	116.38	114.50	-2	5,774	-0.03%
2023/02/16	1	117.00	3	118.17	117.50	-2	5,924	-0.03%
2023/02/15	0	114.50	0	0.00	115.00	0	5,991	0.00%
2023/02/14	0	0.00	1	117.50	115.50	-1	5,955	-0.02%
2023/02/13	5	117.00	0	0.00	117.50	5	5,961	0.08%
2023/02/10	8.1	116.14	0	0.00	115.50	8.1	5,934	0.14%
2023/02/09	5	116.00	3	115.67	116.00	2	5,894	0.03%
2023/02/08	55	114.59	62	114.90	115.00	-7	5,839	-0.12%
2023/02/07	4	109.50	2	111.00	110.50	2	5,763	0.03%
2023/02/06	3	108.00	4	110.75	111.50	-1	5,778	-0.02%
2023/02/03	2	111.50	3	113.00	112.00	-1	5,698	-0.02%
2023/02/02	2	107.50	7	110.64	112.00	-5	5,683	-0.09%
2023/02/01	4	105.00	0	0.00	107.50	4	5,661	0.07%
2023/01/31	2	107.25	0	0.00	106.00	2	5,633	0.04%
2023/01/30	0	0.00	1	109.50	109.50	-1	5,610	-0.02%
2023/01/16	1	107.00	0	0.00	107.50	1	5,740	0.02%
2023/01/13	1	108.50	0	0.00	107.00	1	5,815	0.02%
2023/01/10	3	110.17	3	109.33	109.50	0	6,087	0.00%
2023/01/06	1	107.50	0	0.00	107.50	1	6,241	0.02%
2023/01/05	5	110.00	0.1	109.50	108.50	5	6,307	0.08%
2023/01/03	0	0.00	2	112.75	112.50	-2	6,547	-0.03%
2022/12/28	2	109.75	0	0.00	108.50	2	7,231	0.03%
2022/12/21	2	109.00	0	0.00	109.00	2	7,492	0.03%
2022/12/20	1	111.00	1	111.50	111.50	0	7,465	0.00%
2022/12/19	1	113.00	0	0.00	112.00	1	7,423	0.01%
2022/12/16	2	116.00	2	116.50	115.00	0	7,354	0.00%
2022/12/15	0	0.00	1	117.00	116.50	-1	7,274	-0.01%
2022/12/14	1	115.50	1	116.00	116.00	0	7,307	0.00%
2022/12/13	1	114.00	0	0.00	114.00	1	7,378	0.01%
2022/12/12	1	115.50	1	114.00	114.50	0	7,364	0.00%
2022/12/09	2	114.25	2	115.25	115.50	0	7,331	0.00%
2022/12/08	1	112.00	2	113.25	113.50	-1	7,301	-0.01%
2022/12/07	14	117.61	2.2	115.01	112.50	11.8	7,291	0.16%
2022/12/06	10	126.85	11	124.50	124.00	-1	7,067	-0.01%
2022/12/05	11	123.73	14.7	123.91	127.00	-3.7	6,830	-0.05%
2022/12/02	1	115.50	3.7	116.78	115.50	-2.7	6,412	-0.04%
2022/12/01	0.4	115.00	3.2	114.97	114.50	-2.8	6,418	-0.04%
2022/11/30	14.5	112.72	15	112.93	113.00	-0.6	6,380	-0.01%
2022/11/29	14	111.25	15.5	112.00	112.00	-1.5	6,350	-0.02%
2022/11/28	8	110.69	10	111.70	111.50	-2	6,341	-0.03%
2022/11/25	0.1	110.00	2	110.75	109.00	-1.9	6,329	-0.03%
2022/11/24	1	109.50	2	111.50	111.00	-1	6,331	-0.02%
2022/11/23	5.4	109.37	4	109.75	110.00	1.4	6,288	0.02%
2022/11/22	8	106.63	7	107.36	106.00	1	6,203	0.02%
2022/11/21	0.2	103.50	0	0.00	104.00	0.2	6,102	0.00%
2022/11/18	4.1	103.87	3	102.50	102.00	1.1	6,164	0.02%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	1	103.00	1	102.50	102.00	0	6,146	0.00%
2022/11/15	0	0.00	1	102.00	102.00	-1	6,109	-0.02%
2022/11/14	5	106.50	3	106.00	104.50	2	6,180	0.03%
2022/11/11	0	111.50	2	110.00	110.00	-2	6,032	-0.03%
2022/11/10	1	107.00	1	108.00	106.00	0	5,932	0.00%
2022/11/09	1	108.00	0	0.00	108.00	1	6,009	0.02%
2022/11/08	1	109.00	2.4	107.67	106.00	-1.4	6,054	-0.02%
2022/11/07	0	0.00	1.1	107.09	107.50	-1.1	6,090	-0.02%
2022/11/03	1	105.50	1	106.50	106.50	0	6,505	0.00%
2022/11/02	1	104.50	8	104.38	104.00	-7	6,677	-0.10%
2022/11/01	0	0.00	1	103.00	102.50	-1	6,835	-0.01%
2022/10/31	2	102.75	2	102.75	102.00	0	7,005	0.00%
2022/10/28	1	101.00	3	101.50	101.00	-2	7,098	-0.03%
2022/10/27	5	99.50	4	99.63	99.90	1	7,025	0.01%
2022/10/26	1	92.60	0	0.00	93.60	1	6,961	0.01%
2022/10/25	0	94.00	0	0.00	94.50	0	7,021	0.00%
2022/10/24	2	97.10	4	97.50	96.30	-2	7,034	-0.03%
2022/10/21	4	95.95	1	98.00	95.40	3	7,232	0.04%
2022/10/20	1.1	98.03	3	98.37	98.80	-2	7,298	-0.03%
2022/10/19	2.1	101.00	0	0.00	100.50	2.1	7,443	0.03%
2022/10/18	2	100.50	0	0.00	101.50	2	7,728	0.03%
2022/10/17	1	99.53	3.6	100.72	101.50	-2.5	7,676	-0.03%
2022/10/14	6	106.92	5	106.80	105.00	1	7,668	0.01%
2022/10/13	5.1	104.40	4	103.38	103.50	1.1	7,679	0.01%
2022/10/12	1	106.93	2	107.00	107.00	-1	7,677	-0.01%
2022/10/11	3.2	104.76	1	104.00	104.00	2.2	7,667	0.03%
2022/10/07	6.7	112.40	4	110.50	110.50	2.7	7,651	0.04%
2022/10/06	10	115.15	10	115.55	116.00	0	7,630	0.00%
2022/10/05	19	119.92	19.3	119.88	119.50	-0.3	7,570	0.00%
2022/10/04	0.1	112.00	4	113.63	114.00	-3.9	7,428	-0.05%
2022/10/03	4	108.50	3	108.83	108.00	1	7,618	0.01%
2022/09/30	3	110.50	3	105.50	111.50	0	7,715	0.00%
2022/09/29	5	110.00	3.1	109.98	108.00	2	7,874	0.02%
2022/09/28	3	110.17	0	0.00	109.00	3	7,978	0.04%
2022/09/27	0	0.00	2	115.50	116.00	-2	7,948	-0.03%
2022/09/26	1	112.00	3	112.67	111.00	-2	8,022	-0.02%
2022/09/23	1	115.50	5	117.00	115.50	-4	8,156	-0.05%
2022/09/22	0	114.75	1	114.50	115.00	-1	8,172	-0.01%
2022/09/21	5	117.40	5	116.60	116.00	0	8,174	0.00%
2022/09/20	5	115.80	7.1	116.70	117.00	-2.1	8,159	-0.03%
2022/09/19	1	113.00	0	0.00	113.50	1	8,142	0.01%
2022/09/15	1	114.00	5	114.00	113.50	-4	8,205	-0.05%
2022/09/14	1	108.50	1	113.50	113.50	0	8,289	0.00%
2022/09/13	2	114.00	3	116.00	113.00	-1	8,435	-0.01%
2022/09/12	5	110.50	19	111.45	112.00	-14	8,485	-0.17%
2022/09/08	7	106.36	2	107.50	107.50	5	8,486	0.06%
2022/09/07	6	105.92	18	106.58	105.50	-12	8,494	-0.14%
2022/09/06	2	103.00	0	0.00	102.00	2	8,492	0.02%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/09/01	1	105.00	1	106.00	105.50	0	8,692	0.00%
2022/08/31	1	107.00	0	0.00	108.50	1	8,743	0.01%
2022/08/30	2	107.51	0	0.00	107.50	2	8,780	0.02%
2022/08/29	6	107.83	1	108.00	108.00	5	8,954	0.06%
2022/08/26	0	0.00	3	112.00	113.00	-3	8,986	-0.03%
2022/08/25	25.1	114.36	13	112.23	112.00	12.1	8,989	0.13%
2022/08/24	1	117.48	1	117.50	117.00	0	8,989	0.00%
2022/08/19	27.2	116.83	24	117.00	117.00	3.2	9,415	0.03%
2022/08/18	19	119.08	1	118.50	119.50	18	9,735	0.19%
2022/08/16	9	120.61	10	119.30	119.00	-1	10,639	-0.01%
2022/08/15	28	119.89	28	119.54	119.50	0	10,651	0.00%
2022/08/12	0	0.00	5	116.20	117.50	-5	10,695	-0.05%
2022/08/11	1.3	113.10	1	113.50	114.50	0.3	10,707	0.00%
2022/08/10	6	112.75	2	113.25	112.50	4	10,693	0.04%
2022/08/09	27.3	120.12	31.2	119.07	119.00	-3.9	10,339	-0.04%
2022/08/08	1	114.50	5	117.50	118.00	-4	10,169	-0.04%
2022/08/05	4	112.50	2	111.00	112.50	2	10,008	0.02%
2022/08/04	5	111.00	9	111.83	113.00	-4	9,857	-0.04%
2022/08/03	0	0.00	1	115.00	115.00	-1	9,804	-0.01%
2022/08/02	2	114.25	0	0.00	115.00	2	9,884	0.02%
2022/08/01	4	116.00	5	115.10	115.50	-1	9,904	-0.01%
2022/07/28	2	116.00	2	116.50	117.00	0	9,825	0.00%
2022/07/27	10	114.80	11	115.09	116.00	-1	9,627	-0.01%
2022/07/26	12	113.08	27	113.96	114.00	-15	9,545	-0.16%
2022/07/25	26	109.42	33	112.68	112.50	-7	9,366	-0.07%
2022/07/22	3	104.67	3	104.33	104.50	0	9,081	0.00%
2022/07/21	0	0.00	4	104.25	105.50	-4	9,142	-0.04%
2022/07/20	12	107.46	3	106.33	105.00	9	9,118	0.10%
2022/07/19	25	105.60	23	105.04	105.00	2	9,191	0.02%
2022/07/18	2	102.50	3	104.33	104.00	-1	9,222	-0.01%
2022/07/15	0	0.00	3	101.17	101.00	-3	9,329	-0.03%
2022/07/14	4	99.28	5	100.20	101.00	-1	9,371	-0.01%
2022/07/13	19	98.56	12	98.23	96.80	7	9,530	0.07%
2022/07/12	8	96.33	6	95.48	96.00	2	9,385	0.02%
2022/07/11	10	97.16	12	98.41	98.40	-2	9,361	-0.02%
2022/07/08	2	94.85	8	95.16	96.10	-6	9,174	-0.07%
2022/07/07	1	82.10	10	86.86	87.40	-9	9,072	-0.10%
2022/07/06	6	83.72	0	0.00	82.60	6	8,964	0.07%
2022/07/05	11	86.30	12	86.84	87.20	-1	9,052	-0.01%
2022/07/04	3	85.97	3	85.90	85.30	0	9,143	0.00%
2022/07/01	5	92.38	5	87.56	86.90	0	9,169	0.00%
2022/06/30	6	94.43	10	93.47	93.10	-4	9,079	-0.04%
2022/06/28	3	100.33	0	0.00	98.60	3	9,461	0.03%
2022/06/27	0	0.00	1	101.00	99.90	-1	10,427	-0.01%
2022/06/24	1	94.50	1	95.30	95.40	0	10,640	0.00%
2022/06/23	1	92.80	10	94.62	93.90	-9	10,989	-0.08%
2022/06/22	3	96.93	6	95.45	92.60	-3	11,371	-0.03%
2022/06/21	6	96.85	7	98.80	98.10	-1	11,436	-0.01%
2022/06/20	3	101.17	3	99.40	98.00	0	11,817	0.00%
2022/06/17	4	103.63	1	103.50	103.00	3	12,397	0.02%
2022/06/16	5	107.90	0	0.00	103.50	5	12,956	0.04%
2022/06/15	2	106.50	4	107.25	106.00	-2	13,337	-0.01%
2022/06/14	2	106.00	1	107.50	108.00	1	13,563	0.01%
2022/06/13	3	102.00	2.1	103.77	106.00	1	13,810	0.01%
2022/06/09	1	105.50	0	0.00	105.00	1	14,408	0.01%
2022/06/08	0	0.00	2	107.50	107.50	-2	14,810	-0.01%
2022/06/07	6	106.58	3	107.17	108.00	3	15,523	0.02%
2022/06/06	5	111.00	0	0.00	111.00	5	15,767	0.03%
2022/06/02	0	0.00	2	113.75	112.00	-2	16,055	-0.01%
2022/06/01	3.1	112.99	8	112.88	112.50	-5	16,225	-0.03%
2022/05/31	15	113.73	3	113.17	113.00	12	16,439	0.07%
2022/05/30	11	114.18	7.2	113.67	114.50	3.9	16,554	0.02%
2022/05/27	13.2	116.89	13	114.31	113.50	0.2	16,680	0.00%
2022/05/26	21	116.45	10	118.35	117.00	11	16,551	0.07%
2022/05/25	20	115.00	35	116.57	118.00	-15	16,330	-0.09%
2022/05/24	36	113.47	33	110.52	109.00	3	16,110	0.02%
2022/05/23	3	111.33	6	111.92	112.00	-3	16,307	-0.02%
2022/05/20	9	110.56	6	111.75	109.50	3	16,605	0.02%
2022/05/19	4	108.75	5	108.30	111.00	-1	16,725	-0.01%
2022/05/18	1	106.50	6	109.17	109.00	-5	17,036	-0.03%
2022/05/16	2	104.75	1	105.00	104.50	1	17,465	0.01%
2022/05/13	0	0.00	3	105.33	105.00	-3	17,601	-0.02%
2022/05/12	3.1	102.48	2	102.00	102.00	1.1	17,747	0.01%
2022/05/11	5.2	104.83	1	103.50	103.50	4.2	18,072	0.02%
2022/05/10	0	0.00	7	104.64	105.50	-7	18,149	-0.04%
2022/05/09	5.2	102.38	2	101.75	101.00	3.2	18,376	0.02%
2022/05/06	0.5	105.50	0	0.00	105.50	0.5	18,654	0.00%
2022/05/05	1	109.50	6	108.25	108.00	-5	18,938	-0.03%
2022/05/04	2	106.00	3	105.50	105.00	-1	19,012	-0.01%
2022/05/03	0	0.00	2	108.00	106.00	-2	19,277	-0.01%
2022/04/29	2	106.25	2	105.25	104.50	0	19,729	0.00%
2022/04/28	5	103.10	5	103.50	103.50	0	20,507	0.00%
2022/04/27	5	100.16	6	102.82	104.00	-1	21,072	0.00%
2022/04/26	5	106.00	1	104.50	103.00	4	21,428	0.02%
2022/04/25	7	104.93	2	105.50	105.00	5	21,669	0.02%
2022/04/22	6	108.25	2	108.75	107.00	4	21,647	0.02%
2022/04/21	6	111.83	16	112.09	113.50	-10	21,616	-0.05%
2022/04/20	5	108.20	3	107.83	107.50	2	21,379	0.01%
2022/04/19	6	108.58	11	107.82	106.00	-5	21,257	-0.02%
2022/04/18	3	104.33	1	106.00	103.50	2	20,999	0.01%
2022/04/15	2	105.00	0	0.00	104.50	2	20,972	0.01%
2022/04/14	2	107.25	3	108.50	108.00	-1	20,931	0.00%
2022/04/13	1	106.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	11	108.64	37	106.27	105.50	-26	20,977	-0.12%
2022/04/11	7.2	107.72	35.5	107.80	106.50	-28.4	20,947	-0.14%
2022/04/08	1	111.50	2	112.25	112.00	-1	20,789	0.00%
2022/04/07	32	113.27	13	112.88	111.00	19	20,651	0.09%
2022/04/06	3	113.17	2	113.50	113.00	1	20,526	0.00%
2022/04/01	12	114.38	40	113.50	114.50	-28	20,440	-0.14%
2022/03/31	36	119.06	44	117.08	116.50	-8	20,269	-0.04%
2022/03/30	79.2	122.34	29	122.00	117.00	50.2	19,995	0.25%
2022/03/29	12	118.08	12	118.96	116.50	0	19,004	0.00%
2022/03/28	17.3	117.34	15	118.23	119.00	2.3	18,706	0.01%
2022/03/25	14	113.68	19.5	113.59	117.00	-5.5	18,350	-0.03%
2022/03/24	22.3	111.77	11	113.18	111.50	11.3	17,934	0.06%
2022/03/23	21.3	116.89	16	116.72	115.00	5.3	17,788	0.03%
2022/03/22	23	116.11	19	117.11	118.00	4	17,269	0.02%
2022/03/21	8	110.44	8	111.75	112.50	0	16,587	0.00%
2022/03/18	18.1	107.38	17.2	109.28	110.00	0.9	15,987	0.01%
2022/03/17	3	106.83	2	106.50	106.50	1	15,551	0.01%
2022/03/16	11	106.91	8.1	104.69	106.00	2.9	15,400	0.02%
2022/03/15	7.3	110.35	11	112.73	106.00	-3.8	15,788	-0.02%
2022/03/14	18	118.47	8	122.06	117.00	10	15,461	0.06%
2022/03/11	32	122.70	41	121.73	122.50	-9	15,218	-0.06%
2022/03/10	32	120.83	16.1	119.67	119.50	15.9	14,819	0.11%
2022/03/09	10	110.50	20	114.28	116.00	-10	14,134	-0.07%
2022/03/08	16	108.88	13	107.46	105.50	3	13,742	0.02%
2022/03/07	7	108.21	1	105.50	105.50	6	13,508	0.04%
2022/03/04	16	114.91	9.1	114.78	113.00	7	13,440	0.05%
2022/03/03	5.1	108.98	11	110.09	112.00	-5.9	13,288	-0.04%
2022/03/02	5	110.50	4.1	107.49	108.50	0.9	13,178	0.01%
2022/03/01	4	111.38	4	111.00	111.00	0	13,077	0.00%
2022/02/25	12	112.75	9	111.89	110.00	3	13,177	0.02%
2022/02/24	8	113.69	7	113.21	113.00	1	13,279	0.01%
2022/02/23	13	114.96	11	115.45	114.50	2	13,465	0.01%
2022/02/22	26	110.83	22	110.89	110.00	4	13,330	0.03%
2022/02/21	4	111.75	9.1	109.12	110.00	-5.1	13,121	-0.04%
2022/02/18	10.1	111.15	6	113.50	114.00	4.1	12,934	0.03%
2022/02/17	6	110.50	36.1	111.13	112.50	-30.1	12,625	-0.24%
2022/02/16	3	104.67	2	104.50	103.00	1	12,365	0.01%
2022/02/15	6	104.00	3	104.67	103.00	3	12,811	0.02%
2022/02/14	1	105.50	3	106.00	105.50	-2	13,044	-0.02%
2022/02/11	19	107.29	11	106.73	106.00	8	13,289	0.06%
2022/02/10	4	104.00	9	103.94	104.00	-5	13,683	-0.04%
2022/02/09	31	104.50	20.4	104.65	106.00	10.6	13,551	0.08%
2022/02/08	18.1	97.62	29.2	99.50	101.50	-11.1	13,291	-0.08%
2022/02/07	22	94.02	18	94.50	95.40	4	12,990	0.03%
2022/01/26	7	92.21	1	92.80	92.80	6	12,748	0.05%
2022/01/25	8	94.49	5	93.76	92.30	3	12,853	0.02%
2022/01/24	18	96.27	28.6	95.91	95.00	-10.6	12,721	-0.08%
2022/01/21	30.1	99.39	31.2	99.71	99.20	-1.1	12,384	-0.01%
2022/01/20	13	96.28	28	97.09	98.00	-15	11,863	-0.13%
2022/01/19	6	94.73	34.1	93.02	95.70	-28.1	11,540	-0.24%
2022/01/18	16	91.08	6	91.42	91.20	10	11,474	0.09%
2022/01/17	0	0.00	7	88.59	89.20	-7	11,991	-0.06%
2022/01/14	3.1	84.19	1	83.10	83.90	2.1	13,041	0.02%
2022/01/12	0	0.00	2	86.25	87.00	-2	13,220	-0.02%
2022/01/10	1	86.00	0	0.00	87.40	1	13,273	0.01%
2022/01/07	3	87.03	0	0.00	86.30	3	13,285	0.02%
2022/01/06	4.2	88.26	4.6	88.58	89.50	-0.4	13,263	0.00%
2022/01/05	0	0.00	12	89.61	90.20	-12	13,306	-0.09%
2022/01/04	1	90.10	0	0.00	88.80	1	13,290	0.01%
2022/01/03	2	89.50	4	89.68	89.00	-2	13,260	-0.02%
2021/12/30	1	88.00	5	88.60	88.20	-4	13,268	-0.03%
2021/12/29	1	88.70	2	88.80	88.70	-1	13,371	-0.01%
2021/12/27	0	0.00	3	87.70	87.50	-3	13,660	-0.02%
2021/12/24	0	0.00	3	88.27	87.70	-3	13,957	-0.02%
2021/12/23	2	87.20	2	87.75	87.00	0	14,098	0.00%
2021/12/22	1	87.10	1	87.00	87.10	0	14,289	0.00%
2021/12/21	1	85.00	0	0.00	86.00	1	14,801	0.01%
2021/12/20	10.1	85.25	0	0.00	85.10	10.1	15,089	0.07%
2021/12/17	1	87.00	2	87.00	86.90	-1	15,701	-0.01%
2021/12/16	5	87.90	3	88.67	89.20	2	16,278	0.01%
2021/12/15	1	86.00	1	86.90	86.70	0	16,645	0.00%
2021/12/14	3	86.80	0	0.00	87.00	3	16,959	0.02%
2021/12/13	1.1	87.90	3	88.53	89.10	-1.9	17,018	-0.01%
2021/12/10	5	88.88	23.5	88.13	87.80	-18.5	16,987	-0.11%
2021/12/09	45.5	92.14	31	91.79	88.70	14.5	16,870	0.09%
2021/12/08	6	88.97	10.1	89.00	89.30	-4.1	16,151	-0.03%
2021/12/07	3	87.90	2	87.80	87.60	1	16,191	0.01%
2021/12/06	9	88.72	10	88.69	89.20	-1	16,177	-0.01%
2021/12/03	4	88.10	3	88.30	87.70	1	16,217	0.01%
2021/12/02	0	86.50	0	0.00	86.00	0	16,447	0.00%
2021/12/01	13	89.09	8	88.45	88.50	5	16,551	0.03%
2021/11/29	10	86.44	12	85.31	86.50	-2	16,724	-0.01%
2021/11/26	4.1	84.95	5	85.28	85.40	-0.9	16,819	-0.01%
2021/11/25	14	87.14	12.2	85.81	85.80	1.8	16,717	0.01%
2021/11/24	20	88.19	40.2	88.63	87.30	-20.2	16,584	-0.12%
2021/11/23	25.2	89.64	74	88.79	89.50	-48.8	16,358	-0.30%
2021/11/22	77.2	89.19	27	88.53	88.40	50.2	15,994	0.31%
2021/11/19	19	86.94	31	87.67	87.60	-12	15,509	-0.08%
2021/11/18	30	83.76	9	84.59	83.50	21	15,085	0.14%
2021/11/17	1	82.00	1	81.40	82.50	0	14,939	0.00%
2021/11/16	2	81.35	2	81.60	82.00	0	14,907	0.00%
2021/11/15	6	81.10	2	81.40	81.20	4	14,880	0.03%
2021/11/12	41	82.84	5	82.74	81.50	36	14,743	0.24%
2021/11/11	6	89.88	17.1	89.29	89.40	-11.1	14,245	-0.08%
2021/11/10	13.5	87.48	10	87.94	88.40	3.5	14,017	0.03%
2021/11/09	11	84.93	47	85.98	87.50	-36	13,647	-0.26%
2021/11/05	8	79.76	3	79.43	80.90	5	13,030	0.04%
2021/11/04	0	0.00	10	80.63	80.10	-10	13,254	-0.08%
2021/11/02	15	83.07	5	83.42	80.20	10	13,624	0.07%
2021/11/01	4	83.00	2	82.50	82.20	2	13,410	0.01%
2021/10/29	1	81.80	0	0.00	82.90	1	13,341	0.01%
2021/10/28	25	82.30	23.1	82.18	81.00	2	13,297	0.01%
2021/10/27	4.1	80.82	3	81.23	82.10	1.1	13,022	0.01%
2021/10/26	8	81.58	2	82.30	82.10	6	12,753	0.05%
2021/10/25	35.1	84.67	22	84.83	84.30	13.1	12,388	0.11%
2021/10/22	28	81.50	66	82.74	85.00	-38	11,636	-0.33%
2021/10/21	5	78.20	7	78.16	77.30	-2	10,514	-0.02%
2021/10/20	2	75.80	2	75.50	75.50	0	10,320	0.00%
2021/10/15	1	72.90	1	73.00	72.90	0	10,439	0.00%
2021/10/14	4	71.93	0	0.00	71.40	4	10,632	0.04%
2021/10/13	7	72.47	4	73.58	71.80	3	10,700	0.03%
2021/10/12	1	74.80	4	73.35	73.00	-3	10,765	-0.03%
2021/10/08	2	76.35	7	75.97	75.90	-5	10,816	-0.05%
2021/10/07	9	76.43	6	76.13	76.50	3	10,886	0.03%
2021/10/06	2.1	74.80	1	75.80	73.80	1.1	11,078	0.01%
2021/10/05	2	74.55	5	74.56	75.60	-3	11,232	-0.03%
2021/10/04	3	74.60	3	74.67	73.60	0	11,267	0.00%
2021/10/01	22	75.52	26.2	75.56	73.60	-4.2	11,609	-0.04%
2021/09/30	9	78.92	14	78.61	79.20	-5	11,868	-0.04%
2021/09/29	13	79.83	7	79.17	79.00	6	11,895	0.05%
2021/09/28	35	81.05	20	82.21	79.80	15	11,976	0.13%
2021/09/27	7	84.23	7	84.34	84.30	0	11,730	0.00%
2021/09/24	60	83.05	55	83.39	83.70	5	11,591	0.04%
2021/09/23	20	81.59	38	81.63	83.30	-18	11,156	-0.16%
2021/09/22	25	79.34	33.2	79.50	79.80	-8.2	10,860	-0.08%
2021/09/17	10	77.71	19	78.08	78.80	-9	10,794	-0.08%
2021/09/16	24	74.99	4	76.13	76.30	20	10,785	0.19%
2021/09/15	5	73.66	0	0.00	73.90	5	11,133	0.04%
2021/09/13	1	75.30	3	75.10	74.30	-2	12,616	-0.02%
2021/09/10	12	76.00	3	75.03	75.30	9	13,771	0.07%
2021/09/09	1	75.50	1	75.50	75.10	0	14,436	0.00%
2021/09/08	1	73.40	17	74.58	73.50	-16	14,454	-0.11%
2021/09/07	18	76.58	34	76.11	76.60	-16	14,388	-0.11%
2021/09/06	2	76.30	2	76.85	76.40	0	14,153	0.00%
2021/09/03	17	75.95	6.6	76.21	75.30	10.4	14,045	0.07%
2021/09/02	8.8	74.29	11	74.63	74.90	-2.3	14,085	-0.02%
2021/09/01	19	72.69	57	72.21	73.10	-38	14,587	-0.26%
2021/08/31	3	69.23	3	69.57	69.50	0	15,460	0.00%
2021/08/30	3	68.77	9	69.59	69.70	-6	15,755	-0.04%
2021/08/27	7	69.21	3	68.83	69.00	4	15,842	0.03%
2021/08/26	7	69.79	2	69.80	69.80	5	15,894	0.03%
2021/08/25	20	70.39	4	70.38	70.50	16	16,004	0.10%
2021/08/24	8	70.00	5	69.90	69.80	3	16,100	0.02%
2021/08/23	4	71.95	0	0.00	72.40	4	16,291	0.02%
2021/08/20	0	0.00	1	71.50	70.90	-1	16,409	-0.01%
2021/08/19	3	70.97	2	70.15	69.80	1	16,604	0.01%
2021/08/18	22	70.32	5	68.66	70.70	17	16,603	0.10%
2021/08/17	8	68.43	2	67.70	67.80	6	16,693	0.04%
2021/08/16	15	68.28	13	68.41	69.50	2	16,721	0.01%
2021/08/13	0	0.00	2	71.40	71.00	-2	16,674	-0.01%
2021/08/12	1	73.40	0	0.00	72.50	1	16,647	0.01%
2021/08/11	4	72.40	0	0.00	72.30	4	16,658	0.02%
2021/08/10	13	73.05	11	75.19	73.00	2	16,637	0.01%
2021/08/09	19	79.15	10	79.57	76.80	9	16,444	0.05%
2021/08/06	2	78.00	6	78.37	79.40	-4	16,208	-0.02%
2021/08/05	4	76.90	0	0.00	76.80	4	16,215	0.02%
2021/08/04	3	78.47	1	78.80	77.80	2	16,376	0.01%
2021/08/03	9	76.47	7	77.21	77.70	2	16,493	0.01%
2021/08/02	2	74.90	0.1	74.81	75.00	1.9	16,477	0.01%
2021/07/30	2	74.20	1	74.20	75.20	1	16,684	0.01%
2021/07/29	2	75.00	5	74.88	74.90	-3	16,839	-0.02%
2021/07/28	2	74.75	2	74.75	74.80	0	17,040	0.00%
2021/07/27	0	0.00	3	76.07	75.10	-3	17,077	-0.02%
2021/07/26	2	75.40	1	76.20	75.60	1	17,193	0.01%
2021/07/23	7	74.93	5	74.82	74.80	2	17,292	0.01%
2021/07/22	1	75.00	2	75.50	75.00	-1	17,352	-0.01%
2021/07/21	3	76.10	13	75.27	74.60	-10	17,580	-0.06%
2021/07/20	16.1	75.49	18	75.38	75.30	-1.9	17,663	-0.01%
2021/07/19	14	78.22	4	77.77	77.70	10	17,492	0.06%
2021/07/16	3	79.17	9	79.66	79.30	-6	17,445	-0.03%
2021/07/15	22	79.20	5	79.00	79.10	17	17,289	0.10%
2021/07/14	5	79.72	10	79.95	80.50	-5	17,237	-0.03%
2021/07/13	7.2	80.33	14	81.18	79.80	-6.8	17,153	-0.04%
2021/07/12	26	78.95	29	78.78	79.00	-3	16,887	-0.02%
2021/07/09	22	80.60	24	80.35	80.40	-2	16,634	-0.01%
2021/07/08	53	83.17	30	83.01	82.70	23	16,545	0.14%
2021/07/07	24	81.64	26.4	81.77	82.10	-2.4	16,131	-0.02%
2021/07/06	14	78.12	3	77.67	77.60	11	15,659	0.07%
2021/07/05	12	80.61	4	80.55	79.00	8	15,786	0.05%
2021/07/02	35	77.85	5.1	78.80	78.70	29.9	15,915	0.19%
2021/07/01	2.3	80.54	0	0.00	79.50	2.3	15,787	0.01%
2021/06/30	7.1	81.65	7	79.99	80.70	0.1	15,668	0.00%
2021/06/29	12	81.42	19	80.54	81.00	-7	15,594	-0.04%
2021/06/28	2	82.35	20.2	81.27	81.10	-18.2	15,419	-0.12%
2021/06/25	25.2	80.85	28	81.79	80.70	-2.9	15,092	-0.02%
2021/06/24	29.1	83.95	41	83.73	82.30	-11.9	14,843	-0.08%
2021/06/23	80	82.47	59	82.32	82.00	21	14,480	0.15%
2021/06/22	61.1	83.47	56.4	83.40	82.00	4.7	14,077	0.03%
2021/06/21	41.4	79.33	35	81.10	82.00	6.4	13,136	0.05%
2021/06/18	32	74.24	36	75.85	77.20	-4	12,122	-0.03%
2021/06/17	5	70.06	2	70.10	70.70	3	11,358	0.03%
2021/06/16	1	69.80	1	70.50	69.90	0	11,289	0.00%
2021/06/15	0	0.00	2	69.80	70.90	-2	11,253	-0.02%
2021/06/11	1	71.20	0	0.00	70.30	1	11,191	0.01%
2021/06/10	18	70.92	8	71.55	71.60	10	11,122	0.09%
2021/06/09	34	72.88	28	71.93	71.10	6	10,849	0.06%
2021/06/08	23	75.24	58	76.01	75.20	-35	10,195	-0.34%
2021/06/07	14	72.76	9	72.37	72.00	5	9,144	0.05%
2021/06/04	6	70.42	5	70.50	70.30	1	8,890	0.01%
2021/06/03	10	72.30	9	72.66	72.70	1	8,864	0.01%
2021/06/02	1	71.60	4	72.20	71.60	-3	8,812	-0.03%
2021/06/01	4	72.58	2.1	72.30	72.40	1.9	8,693	0.02%
2021/05/31	9	73.08	14	73.14	73.40	-5	8,592	-0.06%
2021/05/28	1	70.40	14	71.66	71.60	-13	8,360	-0.16%
2021/05/27	11	71.16	16	70.53	70.30	-5	8,232	-0.06%
2021/05/26	2.1	68.48	13	68.53	68.60	-10.9	8,139	-0.13%
2021/05/25	5	67.68	5	67.86	68.00	0	8,104	0.00%
2021/05/24	7	65.03	1	65.30	66.70	6	7,970	0.08%
2021/05/21	2	63.45	12	63.91	64.90	-10	7,908	-0.13%
2021/05/20	3	61.53	4	61.20	60.90	-1	7,816	-0.01%
2021/05/19	2	60.95	3	61.70	62.20	-1	7,825	-0.01%
2021/05/18	5	60.00	2	60.10	61.70	3	7,774	0.04%
2021/05/17	3	57.27	3	56.93	57.00	0	7,724	0.00%
2021/05/14	5	60.70	10	61.22	60.30	-5	7,623	-0.07%
2021/05/13	6	54.97	6	56.72	58.30	0	7,523	0.00%
2021/05/12	27	61.53	6	58.18	57.60	21	7,390	0.28%
2021/05/11	7	65.29	5	64.10	63.80	2	7,200	0.03%
2021/05/10	5	68.40	4	69.55	69.20	1	7,016	0.01%
2021/05/07	27	70.33	18	70.42	69.90	9	6,945	0.13%
2021/05/06	12	69.01	6	69.93	69.30	6	6,817	0.09%
2021/05/05	3	69.20	15	69.54	69.20	-12	6,649	-0.18%
2021/05/04	14	66.53	11	67.68	67.60	3	6,458	0.05%
2021/05/03	20	70.27	13	71.02	68.10	7	6,366	0.11%
2021/04/29	3	71.20	5	70.64	71.20	-2	6,258	-0.03%
2021/04/28	7	71.21	4	71.38	71.70	3	6,246	0.05%
2021/04/27	4	71.13	9.2	71.30	70.50	-5.2	6,318	-0.08%
2021/04/26	4	69.43	3	68.23	69.60	1	6,166	0.02%
2021/04/23	1	66.80	0.1	66.80	66.60	0.9	6,249	0.01%
2021/04/22	1	69.20	1.4	67.48	66.60	-0.4	6,534	-0.01%
2021/04/21	7	69.19	3	69.10	69.10	4	7,234	0.06%
2021/04/20	1	68.80	2	69.40	69.90	-1	7,608	-0.01%
2021/04/19	1.4	68.83	3	69.00	69.20	-1.7	7,852	-0.02%
2021/04/15	1	68.00	1	68.30	68.30	0	8,132	0.00%
2021/04/14	3	67.40	4	67.40	67.80	-1	8,175	-0.01%
2021/04/13	4	69.73	8	70.13	69.10	-4	8,190	-0.05%
2021/04/12	7	68.83	4	69.10	68.70	3	8,233	0.04%
2021/04/09	17.1	71.12	20	69.73	69.50	-2.9	8,411	-0.03%
2021/04/08	11	71.85	10	71.44	72.40	1	8,130	0.01%
2021/04/07	4.1	68.60	5	68.50	68.90	-0.9	7,746	-0.01%
2021/04/06	1	67.70	2	67.95	67.70	-1	7,634	-0.01%
2021/04/01	7	67.97	3	67.67	67.40	4	7,628	0.05%
2021/03/31	2	67.60	3	67.53	68.20	-1	7,490	-0.01%
2021/03/30	1	66.70	0	0.00	66.70	1	7,394	0.01%
2021/03/29	0	0.00	3	66.97	66.50	-3	7,363	-0.04%
2021/03/26	5	67.18	8	67.90	67.20	-3	7,317	-0.04%
2021/03/25	3	67.13	0	0.00	67.20	3	7,256	0.04%
2021/03/24	2	66.80	2	66.50	66.20	0	7,234	0.00%
2021/03/23	0	0.00	6	67.27	67.80	-6	7,203	-0.08%
2021/03/22	0	0.00	1	65.60	65.50	-1	7,134	-0.01%
2021/03/19	1	64.40	1	64.60	64.80	0	7,195	0.00%
2021/03/18	1	65.20	6	65.12	65.20	-5	7,232	-0.07%
2021/03/17	6	64.28	2	64.40	64.40	4	7,289	0.05%
2021/03/16	4	63.68	6	63.80	63.80	-2	7,470	-0.03%
2021/03/15	0	0.00	1	63.40	63.60	-1	7,609	-0.01%
2021/03/12	3	63.90	3	63.97	64.20	0	7,722	0.00%
2021/03/11	5	62.16	0	0.00	63.00	5	7,805	0.06%
2021/03/10	1	62.10	0	0.00	61.30	1	7,857	0.01%
2021/03/09	4	61.73	4	61.60	61.40	0	7,927	0.00%
2021/03/08	1	63.00	1	64.50	63.20	0	8,023	0.00%
2021/03/05	4	63.60	0	0.00	63.70	4	8,172	0.05%
2021/03/04	5	64.42	9	64.43	64.50	-4	8,237	-0.05%
2021/03/03	1	64.80	1	65.30	65.50	0	8,315	0.00%
2021/03/02	4	66.60	3	65.87	65.60	1	8,419	0.01%
2021/02/26	13	67.72	2	67.90	66.40	11	8,549	0.13%
2021/02/25	1	66.70	1	68.20	66.90	0	8,558	0.00%
2021/02/24	8	67.95	1	67.20	66.80	7	8,717	0.08%
2021/02/23	1	68.30	1	68.20	68.20	0	9,257	0.00%
2021/02/22	2	68.25	1	68.30	68.70	1	9,584	0.01%
2021/02/19	0	0.00	1	68.40	68.30	-1	9,872	-0.01%
2021/02/18	4	67.43	2	67.25	67.60	2	10,254	0.02%
2021/02/17	2	66.50	1	67.20	66.90	1	10,855	0.01%
2021/02/05	3	64.57	2	64.40	64.40	1	11,866	0.01%
2021/02/03	1	65.70	0	0.00	65.40	1	13,374	0.01%
2021/02/02	0	0.00	2	65.55	65.90	-2	13,777	-0.01%
2021/02/01	3	65.20	5	65.08	65.20	-2	14,253	-0.01%
2021/01/29	2	66.50	0	0.00	65.90	2	14,457	0.01%
2021/01/28	1	66.60	2	67.20	66.10	-1	14,525	-0.01%
2021/01/27	2	68.90	1	68.00	68.80	1	14,495	0.01%
2021/01/26	3	69.37	0	0.00	68.30	3	14,520	0.02%
2021/01/25	0	0.00	1	70.30	69.60	-1	14,546	-0.01%
2021/01/21	3	70.13	0	0.00	69.30	3	14,671	0.02%
2021/01/20	3	69.27	5	69.86	68.20	-2	14,673	-0.01%
2021/01/19	3	73.33	1	74.10	72.90	2	14,604	0.01%
2021/01/18	18	74.63	16	75.04	73.50	2	14,768	0.01%
2021/01/15	29	74.78	28.2	74.86	74.70	0.8	14,622	0.01%
2021/01/14	20	74.34	14	74.84	75.50	6	14,387	0.04%
2021/01/13	5.2	69.53	8	70.53	71.00	-2.8	13,677	-0.02%
2021/01/12	9	68.43	10	68.56	68.10	-1	13,374	-0.01%
2021/01/11	2	66.70	0	0.00	67.00	2	13,214	0.02%
2021/01/08	4	67.95	2	67.85	67.90	2	13,389	0.01%
2021/01/07	2	65.65	4	65.30	65.40	-2	13,648	-0.01%
2021/01/06	3	66.00	6.1	66.81	64.30	-3.1	14,153	-0.02%
2021/01/05	5	65.58	3	65.50	65.70	2	14,123	0.01%
2021/01/04	13	65.28	6	65.52	67.50	7	14,245	0.05%
2020/12/31	0	0.00	1.1	65.84	66.10	-1.1	14,178	-0.01%
2020/12/30	0	0.00	1	67.20	66.50	-1	14,273	-0.01%
2020/12/28	1	67.00	0	0.00	66.80	1	14,671	0.01%
2020/12/25	3.2	68.28	3	67.90	67.60	0.2	14,938	0.00%
2020/12/24	1	68.30	1	68.50	68.60	0	15,244	0.00%
2020/12/23	1	67.50	0	0.00	67.60	1	15,581	0.01%
2020/12/22	0	0.00	1	67.50	66.10	-1	16,127	-0.01%
2020/12/21	0	0.00	6	66.62	66.70	-6	16,746	-0.04%
2020/12/18	0	0.00	12	67.58	67.40	-12	17,535	-0.07%
2020/12/17	1	68.10	12	68.28	68.10	-11	17,866	-0.06%
2020/12/16	1	67.00	8	67.10	67.10	-7	18,054	-0.04%
2020/12/15	6	68.20	7	67.13	67.10	-1	18,176	-0.01%
2020/12/14	5	68.74	0	0.00	69.40	5	18,524	0.03%
2020/12/11	0	0.00	66	69.28	69.00	-66	18,674	-0.35%
2020/12/10	2	68.45	4	68.95	69.00	-2	18,797	-0.01%
2020/12/09	21	71.41	6	71.48	71.40	15	18,740	0.08%
2020/12/08	6	72.12	1	72.60	72.70	5	18,731	0.03%
2020/12/07	9	70.57	4	70.85	70.70	5	18,804	0.03%
2020/12/04	3	71.13	0	0.00	71.00	3	18,833	0.02%
2020/12/03	4	71.70	6	71.30	71.90	-2	19,037	-0.01%
2020/12/02	8	72.29	4	73.10	72.20	4	19,184	0.02%
2020/12/01	4	72.58	3	73.80	72.50	1	19,539	0.01%
2020/11/30	6	74.32	5	74.56	73.90	1	19,890	0.01%
2020/11/27	8	74.41	13	74.69	75.00	-5	20,117	-0.02%
2020/11/26	6	74.80	1	75.60	74.80	5	20,501	0.02%
2020/11/25	3	74.87	13	75.42	74.90	-10	21,382	-0.05%
2020/11/24	3	76.30	9	76.68	76.50	-6	21,732	-0.03%
2020/11/23	6	76.80	12	76.53	77.20	-6	22,195	-0.03%
2020/11/20	44	77.59	21	77.32	76.50	23	22,460	0.10%
2020/11/19	6	77.15	22.1	76.71	77.00	-16.1	22,771	-0.07%
2020/11/18	6	75.42	4.1	75.30	75.60	1.9	23,466	0.01%
2020/11/17	33	74.68	33	74.11	73.90	0	24,136	0.00%
2020/11/16	32	76.40	21	76.90	77.30	11	25,310	0.04%
2020/11/13	47	76.41	62	76.17	74.90	-15	25,493	-0.06%
2020/11/12	20	74.53	45	75.58	77.00	-25	24,786	-0.10%
2020/11/11	9	71.20	4	69.90	70.00	5	24,383	0.02%
2020/11/10	29	72.56	4	72.45	71.80	25	25,039	0.10%
2020/11/09	32.2	70.79	10	71.71	71.70	22.2	25,864	0.09%
2020/11/06	2	69.45	0	0.00	68.00	2	26,161	0.01%
2020/11/05	0	0.00	1	69.60	69.00	-1	26,226	0.00%
2020/11/04	0	0.00	0.1	68.60	68.40	-0.1	26,856	0.00%
2020/11/03	3	67.60	0	0.00	67.30	3	26,893	0.01%
2020/11/02	1	66.00	2	66.50	66.10	-1	26,996	0.00%
2020/10/30	1	66.80	5	66.64	67.30	-4	27,133	-0.01%
2020/10/29	7.1	66.76	6	67.10	68.00	1.1	27,175	0.00%
2020/10/28	5	68.50	2	68.30	68.10	3	27,176	0.01%
2020/10/27	9	70.49	7	70.17	70.10	2	27,215	0.01%
2020/10/26	9	71.46	10	71.30	70.70	-1	27,195	0.00%
2020/10/23	1	69.30	5	69.58	69.60	-4	27,086	-0.01%
2020/10/22	8	67.69	0	0.00	68.00	8	27,254	0.03%
2020/10/21	5	68.50	3	68.87	68.60	2	27,374	0.01%
2020/10/20	5	69.58	10	69.42	69.20	-5	27,694	-0.02%
2020/10/19	5	69.82	3	69.67	70.40	2	28,158	0.01%
2020/10/16	7	69.10	15	68.43	68.10	-8	28,794	-0.03%
2020/10/15	25	72.16	31	71.78	70.00	-6	29,137	-0.02%
2020/10/14	32	73.23	19	73.37	74.50	13	28,840	0.05%
2020/10/13	2	69.60	9	69.89	69.90	-7	28,733	-0.02%
2020/10/12	2	69.20	19	69.54	69.80	-17	29,228	-0.06%
2020/10/08	17	69.42	4	68.88	68.00	13	29,995	0.04%
2020/10/07	1	68.70	6	68.92	69.20	-5	30,206	-0.02%
2020/10/06	10	68.65	15	68.51	68.40	-5	30,579	-0.02%
2020/10/05	3	66.73	11	67.75	68.00	-8	31,163	-0.03%
2020/09/30	24	65.69	28	64.76	67.10	-4	31,334	-0.01%
2020/09/29	6	66.28	8	66.45	66.40	-2	31,472	-0.01%
2020/09/28	8	65.14	16	65.60	65.00	-8	31,283	-0.03%
2020/09/25	20	66.44	14	66.59	65.20	6	31,030	0.02%
2020/09/24	31	68.71	39	68.66	65.30	-8	30,665	-0.03%
2020/09/23	59	70.80	31	70.92	71.00	28	30,315	0.09%
2020/09/22	85	69.06	76	69.40	68.70	9	29,766	0.03%
2020/09/21	14	69.11	121	68.96	68.40	-107	29,502	-0.36%	大賣/鉅額交易
2020/09/18	3	68.13	86	68.93	67.30	-83	29,308	-0.28%
2020/09/17	36	68.18	86	68.75	67.60	-50	29,221	-0.17%
2020/09/16	42	66.59	5	66.36	66.40	37	28,932	0.13%
2020/09/15	4	65.48	3	65.90	65.30	1	28,897	0.00%
2020/09/14	3	64.30	4	64.60	64.60	-1	28,820	0.00%
2020/09/11	1	62.80	2	63.00	62.50	-1	28,735	0.00%
2020/09/10	10	65.17	14	64.44	64.10	-4	28,654	-0.01%
2020/09/09	5	64.80	7	64.03	64.20	-2	28,507	-0.01%
2020/09/08	35	64.44	21	64.99	65.00	14	28,407	0.05%
2020/09/07	26	67.66	30	66.95	66.20	-4	28,177	-0.01%
2020/09/04	60	68.01	52	67.76	68.10	8	28,119	0.03%
2020/09/03	38	69.15	37	68.70	67.10	1	27,748	0.00%
2020/09/02	40	67.20	6	67.15	67.80	34	27,642	0.12%
2020/09/01	76	69.42	73	67.73	67.20	3	27,412	0.01%
2020/08/31	25	68.20	36	69.01	70.20	-11	27,002	-0.04%
2020/08/28	16	64.73	36	65.43	64.60	-20	26,195	-0.08%
2020/08/27	130	69.03	35	67.86	67.40	95	25,895	0.37%	大買/
2020/08/26	62	67.95	39	67.99	67.70	23	25,662	0.09%
2020/08/25	123	67.14	24	67.34	68.50	99	25,463	0.39%	大買/
2020/08/24	52	65.58	42	65.94	64.70	10	24,705	0.04%
2020/08/21	42	62.17	29	62.09	63.80	13	24,012	0.05%
2020/08/20	48	62.00	85	61.33	58.50	-37	23,083	-0.16%
2020/08/19	58	60.50	55	61.87	62.90	3	21,579	0.01%
2020/08/18	13	56.75	8	56.86	57.20	5	20,906	0.02%
2020/08/17	14	57.89	13	57.26	56.50	1	20,757	0.00%
2020/08/14	43	56.26	21	56.17	56.60	22	20,204	0.11%
2020/08/13	73	54.44	90	55.42	55.60	-17	19,182	-0.09%
2020/08/12	8	48.48	36.2	49.88	50.60	-28.2	18,005	-0.16%
2020/08/11	8	46.12	11	45.95	46.05	-3	17,380	-0.02%
2020/08/10	22	49.35	37	49.08	47.20	-15	17,219	-0.09%
2020/08/07	2	46.65	6	46.94	47.05	-4	16,564	-0.02%
2020/08/06	11	47.06	31	46.58	46.55	-20	16,500	-0.12%
2020/08/05	29	46.72	3	46.60	47.30	26	16,438	0.16%
2020/08/04	7	45.13	1	46.15	45.30	6	16,386	0.04%
2020/08/03	16	46.56	9	46.39	45.85	7	16,611	0.04%
2020/07/31	7	46.29	3	46.53	47.20	4	16,589	0.02%
2020/07/29	21	46.97	5	47.02	46.20	16	16,763	0.10%
2020/07/28	9	46.52	12	46.23	46.00	-3	16,880	-0.02%
2020/07/27	25	48.12	7	47.83	47.95	18	16,831	0.11%
2020/07/24	19	49.35	11	49.61	48.55	8	16,843	0.05%
2020/07/23	32	51.99	21	51.60	50.90	11	16,970	0.06%
2020/07/22	19	50.98	45	51.22	52.30	-26	16,677	-0.16%
2020/07/21	13	48.32	15	48.55	48.30	-2	16,103	-0.01%
2020/07/20	5	46.90	169	45.48	46.90	-164	15,716	-1.04%	大賣/鉅額交易
2020/07/17	85	47.30	150	46.47	46.45	-65	15,672	-0.41%	大賣/
2020/07/16	14	46.69	206	46.82	47.45	-192	15,488	-1.24%	大賣/鉅額交易
2020/07/15	211	46.32	44	46.67	45.20	167	15,185	1.10%	大買/鉅額交易
2020/07/14	132	45.04	12	44.82	45.00	120	14,389	0.83%	大買/鉅額交易
2020/07/13	26	44.03	11	44.27	45.40	15	14,459	0.10%
2020/07/10	19	43.96	32	44.05	42.00	-13	14,131	-0.09%
2020/07/09	18	42.94	6	42.59	43.15	12	13,294	0.09%
2020/07/08	2	42.50	12	42.30	42.60	-10	12,977	-0.08%
2020/07/07	4	40.74	3	40.83	40.60	1	12,567	0.01%
2020/07/06	6	41.38	0	0.00	41.35	6	12,500	0.05%
2020/07/03	55	40.86	5	41.17	40.85	50	12,477	0.40%
2020/07/02	113	41.83	11	42.41	41.85	102	12,472	0.82%	大買/鉅額交易
2020/07/01	10	42.44	1	42.10	42.45	9	12,266	0.07%
2020/06/30	4	41.35	10	41.31	41.75	-6	12,036	-0.05%
2020/06/24	2	41.05	0	0.00	40.95	2	11,969	0.02%
2020/06/23	0	0.00	2	41.50	41.25	-2	11,948	-0.02%
2020/06/22	1	41.30	0	0.00	41.25	1	11,901	0.01%
2020/06/19	0	0.00	8	41.84	41.35	-8	11,909	-0.07%
2020/06/18	0	0.00	1	40.85	41.40	-1	11,970	-0.01%
2020/06/17	0	0.00	2	41.00	40.95	-2	12,031	-0.02%
2020/06/16	10	40.10	5	40.70	40.70	5	12,087	0.04%
2020/06/12	2	39.30	2	38.80	39.30	0	12,463	0.00%
2020/06/11	6	40.66	1.4	40.79	39.75	4.6	12,588	0.04%
2020/06/10	2	41.15	9	41.54	41.70	-7	12,541	-0.06%
2020/06/09	11	41.44	333	41.60	41.00	-322	12,650	-2.55%	大賣/鉅額交易
2020/06/08	1	40.95	23	41.22	40.85	-22	12,472	-0.18%
2020/06/05	46	40.86	7	41.01	40.90	39	12,897	0.30%
2020/06/04	34	40.87	50	42.10	40.85	-16	13,067	-0.12%
2020/06/03	4	42.03	21	42.10	42.10	-17	13,037	-0.13%
2020/06/02	0	0.00	24	41.28	41.70	-24	12,930	-0.19%
2020/06/01	42	39.66	1	40.50	40.55	41	12,683	0.32%
2020/05/29	1	39.95	1	38.85	39.95	0	12,475	0.00%
2020/05/28	171	39.19	5	38.63	38.60	166	12,399	1.34%	大買/鉅額交易
2020/05/27	125	38.09	0	0.00	37.60	125	12,113	1.03%	大買/鉅額交易
2020/05/26	15	38.25	2	37.55	37.90	13	12,229	0.11%
2020/05/25	0	0.00	2	36.85	37.55	-2	12,468	-0.02%
2020/05/22	4	38.07	1	38.30	37.35	3	12,402	0.02%
2020/05/21	0	0.00	4	38.88	39.50	-4	12,280	-0.03%
2020/05/20	4	37.53	1	37.15	37.80	3	12,207	0.02%
2020/05/19	0	0.00	2	37.25	37.20	-2	12,193	-0.02%
2020/05/18	2	36.90	35	37.45	36.95	-33	12,157	-0.27%
2020/05/15	5	39.06	3	39.27	38.40	2	12,003	0.02%
2020/05/14	6	39.42	1	40.80	39.15	5	11,890	0.04%
2020/05/13	1	40.55	0	0.00	40.55	1	11,850	0.01%
2020/05/12	1	40.40	8	40.73	40.55	-7	12,061	-0.06%
2020/05/11	13	40.80	15	41.04	40.85	-2	12,049	-0.02%
2020/05/08	27	41.14	15	40.90	40.70	12	11,921	0.10%
2020/05/07	17	41.62	18.5	41.82	41.95	-1.5	11,597	-0.01%
2020/05/06	33	41.49	15	41.53	41.50	18	11,546	0.16%
2020/05/05	9	42.18	18	42.48	42.00	-9	11,485	-0.08%
2020/05/04	4	41.23	13	41.31	41.80	-9	11,259	-0.08%
2020/04/30	4	40.79	36	40.74	40.80	-32	11,025	-0.29%
2020/04/29	31	40.48	33	40.15	40.30	-2	10,904	-0.02%
2020/04/28	28	40.07	24	39.98	39.75	4	10,784	0.04%
2020/04/27	31	38.58	18.3	38.45	38.65	12.7	10,366	0.12%
2020/04/24	4	37.14	2	37.53	37.30	2	10,092	0.02%
2020/04/23	7	37.40	4	36.91	36.60	3	9,900	0.03%
2020/04/22	20	36.35	10	35.68	36.95	10	9,717	0.10%
2020/04/21	12	36.95	4	36.23	35.70	8	9,526	0.08%
2020/04/20	10	36.58	6	37.28	37.50	4	9,273	0.04%
2020/04/17	13	35.94	13	35.57	35.25	0	9,003	0.00%
2020/04/16	12	35.57	14	35.70	35.10	-2	8,806	-0.02%
2020/04/15	0	0.00	10	33.50	33.75	-10	8,357	-0.12%
2020/04/14	5	32.50	0	0.00	32.60	5	8,259	0.06%
2020/04/10	0	0.00	5	32.05	32.15	-5	8,352	-0.06%
2020/04/09	4	32.24	5	31.88	31.75	-1	8,484	-0.01%
2020/04/08	5	32.38	23	32.17	32.50	-18	8,949	-0.20%
2020/04/07	37	32.83	14	32.67	32.80	23	8,900	0.26%
2020/03/30	0	0.00	2	29.30	29.95	-2	8,808	-0.02%
2020/03/27	0	0.00	6	29.97	29.00	-6	8,801	-0.07%
2020/03/25	11	30.25	1	29.30	29.55	10	8,716	0.11%
2020/03/24	0	0.00	12	29.59	29.10	-12	8,576	-0.14%
2020/03/23	16	28.43	0	0.00	28.55	16	8,410	0.19%
2020/03/20	2	27.48	6	28.27	28.40	-4	8,459	-0.05%
2020/03/19	5	25.66	4	25.75	25.85	1	8,513	0.01%
2020/03/18	4	28.46	33	28.22	27.50	-29	8,237	-0.35%
2020/03/17	2	27.03	23	27.60	27.00	-21	8,057	-0.26%
2020/03/16	0	0.00	10	28.85	28.75	-10	7,850	-0.13%
2020/03/13	6	29.09	1	30.20	30.20	5	7,705	0.06%
2020/03/12	3	33.15	6	33.23	32.20	-3	7,463	-0.04%
2020/03/11	36	35.71	10	36.03	34.50	26	7,255	0.36%
2020/03/10	1	34.10	5	33.30	35.15	-4	6,764	-0.06%
2020/03/09	6	34.15	4	33.40	32.45	2	6,540	0.03%
2020/03/06	0	0.00	1	34.45	34.45	-1	6,403	-0.02%
2020/03/05	2	34.25	4	33.95	34.10	-2	6,383	-0.03%
2020/03/04	1	32.70	0	0.00	32.95	1	6,317	0.02%
2020/03/03	0	0.00	2	33.33	33.00	-2	6,295	-0.03%
2020/03/02	1	32.55	2	32.45	32.55	-1	6,250	-0.02%
2020/02/27	2	33.48	2	34.50	33.00	0	6,202	0.00%
2020/02/26	25	34.93	4	34.65	34.80	21	6,050	0.35%
2020/02/24	3	32.78	2	33.18	33.00	1	5,674	0.02%
2020/02/20	2	34.45	0	0.00	34.45	2	5,563	0.04%
2020/02/19	1	34.95	0	0.00	34.75	1	5,557	0.02%
2020/02/14	8	35.25	8	34.93	34.95	0	5,613	0.00%
2020/02/13	11	35.54	2	35.18	35.00	9	5,576	0.16%
2020/02/10	0	0.00	1	33.20	33.20	-1	5,433	-0.02%
2020/02/07	0	0.00	14	33.53	33.05	-14	5,485	-0.26%
2020/02/06	12	33.99	0	0.00	34.00	12	5,502	0.22%
2020/02/05	1	33.20	0	0.00	33.75	1	5,462	0.02%
2020/02/04	2	33.45	3	33.72	34.00	-1	5,462	-0.02%
2020/02/03	1	31.05	4.3	31.61	32.45	-3.3	5,470	-0.06%
2020/01/31	3	34.15	6	34.25	34.15	-3	5,387	-0.06%
2020/01/30	2	36.00	7	36.24	36.00	-5	5,441	-0.09%
2020/01/20	1	39.85	3	39.98	40.00	-2	5,421	-0.04%
2020/01/15	0	0.00	2	39.98	40.00	-2	5,982	-0.03%
2020/01/14	0	0.00	2	40.05	40.10	-2	6,268	-0.03%
2020/01/13	0	0.00	1	39.65	39.70	-1	6,312	-0.02%
2020/01/10	1	39.20	0	0.00	39.15	1	6,470	0.02%
2020/01/09	0	0.00	1	39.50	39.40	-1	6,519	-0.02%
2020/01/08	10	39.55	0	0.00	39.20	10	6,725	0.15%
2020/01/07	1	40.00	0	0.00	39.65	1	6,833	0.01%
2020/01/06	19	40.07	89	40.40	39.90	-70	7,035	-0.99%
2020/01/03	8	42.15	5	41.60	41.25	3	7,078	0.04%
2020/01/02	32	43.20	33	43.40	42.75	-1	7,238	-0.01%
2019/12/30	10	40.90	7	41.10	41.00	3	7,451	0.04%
2019/12/27	20	41.60	3	41.67	41.35	17	7,669	0.22%
2019/12/26	20	42.53	30	42.16	42.00	-10	7,832	-0.13%
2019/12/25	32	41.94	10	41.71	41.70	22	7,730	0.28%
2019/12/24	20	41.55	3	41.63	41.65	17	7,883	0.22%
2019/12/23	7	41.22	3	41.32	41.25	4	7,908	0.05%
2019/12/20	1	41.30	3	41.35	41.15	-2	7,907	-0.03%
2019/12/19	0	0.00	3	40.67	40.80	-3	7,920	-0.04%
2019/12/18	6	40.45	5	40.33	40.20	1	7,939	0.01%
2019/12/17	14	41.18	1	41.50	40.50	13	8,126	0.16%
2019/12/16	38	41.16	6	40.65	41.00	32	8,033	0.40%
2019/12/13	5	39.52	0	0.00	39.20	5	7,981	0.06%
2019/12/11	0	0.00	4	40.20	40.00	-4	8,393	-0.05%
2019/12/10	0	0.00	1	40.30	40.10	-1	8,477	-0.01%
2019/12/09	3	40.30	10	40.15	40.30	-7	8,590	-0.08%
2019/12/06	2	40.00	0	0.00	39.95	2	8,664	0.02%
2019/12/02	10	38.70	14	39.11	39.00	-4	9,258	-0.04%
2019/11/29	0	0.00	6	39.93	39.65	-6	9,350	-0.06%
2019/11/28	0	0.00	1	39.75	39.65	-1	9,492	-0.01%
2019/11/25	3	40.10	0	0.00	40.05	3	10,174	0.03%
2019/11/22	0	0.00	2	40.05	39.70	-2	10,423	-0.02%
2019/11/21	0	0.00	2	39.90	40.05	-2	10,597	-0.02%
2019/11/19	0	0.00	1	40.75	40.75	-1	11,840	-0.01%
2019/11/15	5	41.25	2	40.95	40.95	3	12,525	0.02%
2019/11/14	0	0.00	6	39.90	40.10	-6	12,677	-0.05%
2019/11/12	1	41.00	0	0.00	41.05	1	13,248	0.01%
2019/11/11	1	40.80	1	40.60	40.40	0	13,830	0.00%
2019/11/08	6	40.78	4	40.78	41.55	2	14,430	0.01%
2019/11/07	2	41.35	0	0.00	41.05	2	14,941	0.01%
2019/11/06	2	42.88	2	42.33	42.00	0	15,631	0.00%
2019/11/04	1	42.30	1	42.25	41.75	0	16,127	0.00%
2019/11/01	2	41.05	2	41.25	41.55	0	16,260	0.00%
2019/10/31	9	42.59	7	41.83	41.70	2	16,596	0.01%
2019/10/30	0	0.00	4	42.40	42.55	-4	17,041	-0.02%
2019/10/29	4	42.86	16	41.97	41.95	-12	17,608	-0.07%
2019/10/28	2	43.35	0	0.00	43.10	2	18,339	0.01%
2019/10/25	29	43.64	7	44.21	43.35	22	18,774	0.12%
2019/10/24	4	43.29	9	43.47	44.10	-5	18,821	-0.03%
2019/10/23	8	43.75	1	43.95	43.00	7	19,290	0.04%
2019/10/22	6	43.78	7	43.52	43.70	-1	20,332	0.00%
2019/10/18	5	43.43	4	43.35	43.30	1	21,070	0.00%
2019/10/17	10	42.93	7	43.04	43.05	3	21,110	0.01%
2019/10/16	5	42.80	19	43.32	42.75	-14	21,209	-0.07%
2019/10/15	9	43.29	19	43.27	42.65	-10	21,148	-0.05%
2019/10/14	16	43.61	6	43.33	42.90	10	21,185	0.05%
2019/10/09	5	42.68	23	42.37	42.65	-18	21,276	-0.08%
2019/10/08	16	42.79	1	42.75	42.40	15	21,402	0.07%
2019/10/07	3	43.90	12	43.65	42.45	-9	21,383	-0.04%
2019/10/04	2	42.03	17	41.86	41.85	-15	20,979	-0.07%
2019/10/03	10	41.20	4	41.14	41.90	6	21,015	0.03%
2019/10/02	5	40.10	1	40.50	41.10	4	21,005	0.02%
2019/10/01	5	39.00	2	38.98	39.00	3	21,123	0.01%
2019/09/27	4	38.30	6	38.25	38.00	-2	21,298	-0.01%
2019/09/26	2	39.63	1	39.55	39.40	1	21,422	0.00%
2019/09/25	6	40.70	0	0.00	40.55	6	21,920	0.03%
2019/09/24	1	41.90	1	41.55	41.10	0	22,596	0.00%
2019/09/23	0	0.00	2	41.53	41.45	-2	22,695	-0.01%
2019/09/20	19	41.57	2	41.38	41.45	17	22,956	0.07%
2019/09/19	5	40.90	0	0.00	40.80	5	23,402	0.02%
2019/09/18	1	41.10	3	40.63	40.85	-2	23,695	-0.01%
2019/09/17	6	40.98	17	41.39	40.70	-11	23,761	-0.05%
2019/09/16	1	42.60	5	42.70	42.55	-4	23,913	-0.02%
2019/09/12	1	42.75	0	0.00	42.85	1	24,520	0.00%
2019/09/11	7	42.32	6	42.34	42.45	1	25,611	0.00%
2019/09/10	9	42.34	5	42.22	42.00	4	25,918	0.02%
2019/09/09	8	43.41	1	43.20	42.65	7	25,965	0.03%
2019/09/06	22	43.33	21	42.66	43.25	1	25,997	0.00%
2019/09/05	6	42.57	3	42.48	42.30	3	25,903	0.01%
2019/09/04	3	41.93	2	41.60	42.15	1	25,949	0.00%
2019/09/03	17	41.88	3	41.55	41.30	14	26,333	0.05%
2019/09/02	7	41.65	1	42.30	42.45	6	26,674	0.02%
2019/08/30	7	42.19	3	42.80	42.20	4	26,552	0.02%
2019/08/29	9	43.22	16	43.02	43.05	-7	26,357	-0.03%
2019/08/28	1	42.90	1	42.90	42.90	0	26,289	0.00%
2019/08/27	11	44.55	5	43.98	43.70	6	26,151	0.02%
2019/08/26	7	43.84	58	43.63	44.00	-51	26,124	-0.20%
2019/08/23	62	45.69	20	45.06	44.90	42	26,066	0.16%
2019/08/22	32	45.65	32	45.76	44.85	0	25,859	0.00%
2019/08/21	7	43.62	20	44.06	44.55	-13	25,391	-0.05%
2019/08/20	21	43.88	10	43.29	42.80	11	25,310	0.04%
2019/08/19	11	44.00	4	43.95	43.55	7	25,354	0.03%
2019/08/16	12	43.57	21	43.60	43.45	-9	25,543	-0.04%
2019/08/15	10	43.12	25	43.13	42.90	-15	25,530	-0.06%
2019/08/14	23	44.33	14	43.73	43.75	9	25,824	0.03%
2019/08/13	43	43.37	48	43.19	43.70	-5	25,797	-0.02%
2019/08/12	41	42.90	35	42.91	42.40	6	25,834	0.02%
2019/08/08	28	40.99	29	41.45	42.30	-1	25,657	0.00%
2019/08/07	59	39.70	47	39.94	39.20	12	25,226	0.05%
2019/08/06	6	39.13	7	38.24	39.05	-1	25,345	0.00%
2019/08/05	3	39.25	0	0.00	38.90	3	25,307	0.01%
2019/08/02	14	39.12	12	39.31	39.10	2	25,515	0.01%
2019/08/01	8	40.51	4	40.06	40.80	4	25,667	0.02%
2019/07/31	8	40.87	10	39.88	40.60	-2	25,540	-0.01%
2019/07/30	31	43.06	17	42.11	40.95	14	25,754	0.05%
2019/07/29	30	45.93	13	46.23	45.45	17	25,319	0.07%
2019/07/26	11	45.59	11	45.49	45.30	0	25,442	0.00%
2019/07/25	8	46.68	18	46.19	45.70	-10	25,583	-0.04%
2019/07/24	34	45.41	47	45.57	46.90	-13	25,527	-0.05%
2019/07/23	29	43.84	34	43.90	43.20	-5	24,542	-0.02%
2019/07/22	6	41.00	6	41.20	41.40	0	23,868	0.00%
2019/07/19	3	40.85	6	40.68	40.25	-3	23,885	-0.01%
2019/07/18	5	39.90	10	40.00	39.85	-5	23,960	-0.02%
2019/07/16	5	41.12	4	41.31	41.05	1	24,273	0.00%
2019/07/15	2	41.75	8	41.69	41.90	-6	25,003	-0.02%
2019/07/12	6	41.52	2	41.93	41.00	4	25,090	0.02%
2019/07/11	3	41.43	8	41.21	41.45	-5	25,498	-0.02%
2019/07/10	6	40.29	11	40.69	40.80	-5	25,661	-0.02%
2019/07/09	4	39.70	116	39.74	39.90	-112	26,240	-0.43%	大賣/鉅額交易
2019/07/08	8	40.04	63	40.27	40.20	-55	26,796	-0.21%
2019/07/05	69	40.95	5	41.10	40.55	64	26,878	0.24%
2019/07/04	63	41.40	0	0.00	41.15	63	26,671	0.24%
2019/07/03	10	41.15	2	42.58	41.00	8	26,902	0.03%
2019/07/02	75	42.68	22	42.69	42.80	53	26,904	0.20%
2019/07/01	10	41.90	94	41.78	42.25	-84	26,499	-0.32%
2019/06/28	3	38.78	9	38.77	38.45	-6	26,440	-0.02%
2019/06/27	50	39.00	2	38.63	38.50	48	26,382	0.18%
2019/06/26	11	37.93	3	37.90	38.95	8	26,184	0.03%
2019/06/25	24	39.18	5	38.88	38.10	19	25,692	0.07%
2019/06/24	8	38.15	2	38.30	38.90	6	25,466	0.02%
2019/06/21	13	39.35	5	39.16	38.00	8	25,449	0.03%
2019/06/20	14	38.34	13	38.57	39.00	1	25,223	0.00%
2019/06/19	19	37.46	60	37.42	37.90	-41	25,180	-0.16%
2019/06/18	21	36.16	6	35.99	35.35	15	24,982	0.06%
2019/06/17	1	35.45	13	35.02	35.60	-12	24,647	-0.05%
2019/06/14	17	35.55	12	36.20	35.10	5	24,735	0.02%
2019/06/13	16	35.84	29	35.56	35.95	-13	24,689	-0.05%
2019/06/12	5	35.62	3	35.70	35.55	2	24,771	0.01%
2019/06/11	44	36.53	11	36.32	36.15	33	24,897	0.13%
2019/06/10	17	35.22	43	35.54	35.90	-26	24,438	-0.11%
2019/06/06	0	0.00	2	32.20	32.80	-2	24,129	-0.01%
2019/06/05	3	32.73	14	33.08	32.30	-11	24,125	-0.05%
2019/06/04	2	32.78	3	33.03	32.45	-1	24,182	0.00%
2019/06/03	6	32.78	3	32.95	32.70	3	24,303	0.01%
2019/05/31	19	33.33	13	33.50	33.60	6	24,420	0.02%
2019/05/29	1	31.80	1	31.90	32.30	0	24,765	0.00%
2019/05/28	11	33.11	33	32.88	32.60	-22	25,141	-0.09%
2019/05/27	0	0.00	1	31.80	32.50	-1	25,170	0.00%
2019/05/24	15	33.53	7	33.85	32.20	8	25,386	0.03%
2019/05/23	5	32.54	2	32.55	32.95	3	25,066	0.01%
2019/05/22	3	34.62	1	35.10	34.25	2	24,779	0.01%
2019/05/21	9	34.86	3	35.62	35.60	6	24,518	0.02%
2019/05/20	28	34.60	2	35.95	34.35	26	24,024	0.11%
2019/05/17	35	37.50	33	37.19	36.00	2	23,691	0.01%
2019/05/16	10	40.88	4	41.83	39.70	6	23,149	0.03%
2019/05/15	4	42.61	7	42.65	41.95	-3	22,880	-0.01%
2019/05/14	17	41.33	5	41.56	42.50	12	22,821	0.05%
2019/05/13	4	40.38	1	40.80	40.10	3	22,711	0.01%
2019/05/10	10	40.42	8	40.57	40.80	2	22,735	0.01%
2019/05/09	10	40.55	7	41.17	40.00	3	22,433	0.01%
2019/05/08	29	43.09	0	0.00	42.65	29	21,888	0.13%
2019/05/07	19	44.68	13	45.30	42.85	6	21,520	0.03%
2019/05/06	8	43.87	7	43.86	44.40	1	20,771	0.00%
2019/05/03	10	44.07	17	44.07	44.05	-7	20,311	-0.03%
2019/05/02	16	42.50	17	42.67	42.85	-1	19,694	-0.01%
2019/04/30	18	41.57	22	41.31	42.80	-4	19,425	-0.02%
2019/04/29	2	39.70	1	38.95	40.00	1	18,879	0.01%
2019/04/26	4	39.65	0	0.00	39.80	4	18,621	0.02%
2019/04/24	5	41.07	4	41.21	40.70	1	18,213	0.01%
2019/04/23	7	40.15	5	40.00	40.30	2	17,968	0.01%
2019/04/22	4	41.66	14	41.75	41.75	-10	17,814	-0.06%
2019/04/19	35	43.63	20	44.03	42.00	15	17,647	0.08%
2019/04/18	16	43.10	10	42.95	42.80	6	16,714	0.04%
2019/04/17	10	43.17	14	43.53	43.25	-4	16,338	-0.02%
2019/04/16	7	41.61	34	41.13	41.50	-27	15,775	-0.17%
2019/04/15	22	41.99	34	41.55	42.90	-12	15,316	-0.08%
2019/04/12	12	38.55	16	39.16	39.15	-4	14,558	-0.03%
2019/04/11	7	37.06	37	37.14	37.00	-30	13,796	-0.22%
2019/04/10	3	35.92	14	35.65	35.80	-11	13,578	-0.08%
2019/04/09	23	37.36	6	37.03	36.00	17	13,459	0.13%
2019/04/08	22	36.31	9	37.08	36.70	13	13,052	0.10%
2019/04/03	26	36.51	27	35.91	35.70	-1	12,792	-0.01%
2019/04/02	33	36.36	33	36.50	35.50	0	12,819	0.00%
2019/04/01	13	34.83	1	34.90	34.95	12	12,422	0.10%
2019/03/29	10	34.43	1	34.50	34.20	9	12,350	0.07%
2019/03/28	4	34.04	1	34.60	34.55	3	12,263	0.02%
2019/03/27	20	34.95	2	35.08	34.65	18	12,117	0.15%
2019/03/26	1	34.65	17	34.64	34.40	-16	12,030	-0.13%
2019/03/25	19	35.46	28	35.37	35.20	-9	11,929	-0.08%
2019/03/22	25	36.02	24	35.22	35.20	1	11,773	0.01%
2019/03/21	68	34.43	36	35.48	36.45	32	11,187	0.29%
2019/03/20	2	33.35	2	33.10	33.15	0	10,221	0.00%
2019/03/19	3	33.10	2	33.25	32.60	1	10,131	0.01%
2019/03/18	1	32.00	0	0.00	32.80	1	9,959	0.01%
2019/03/15	3	32.20	2	32.65	32.00	1	9,958	0.01%
2019/03/14	3	33.48	5	33.70	33.35	-2	9,769	-0.02%
2019/03/13	0	0.00	1	32.70	32.90	-1	9,497	-0.01%
2019/03/12	3	32.45	2	32.88	32.35	1	9,430	0.01%
2019/03/11	4	32.43	3	32.23	32.75	1	9,247	0.01%
2019/03/08	9	32.39	10	32.43	32.40	-1	9,305	-0.01%
2019/03/07	3	32.48	7	32.10	31.70	-4	9,212	-0.04%
2019/03/06	4	32.71	4	32.76	32.55	0	9,038	0.00%
2019/03/05	7	33.83	11	33.06	32.50	-4	8,940	-0.04%
2019/03/04	14	34.51	9	34.61	34.60	5	8,668	0.06%
2019/02/27	17	33.05	17	33.62	33.65	0	8,208	0.00%
2019/02/26	0	0.00	8	32.59	32.65	-8	7,623	-0.10%
2019/02/25	14	31.73	9	31.11	32.60	5	7,160	0.07%
2019/02/22	1	29.80	6	29.77	29.65	-5	6,641	-0.08%
2019/02/21	1	30.00	10	29.30	29.50	-9	6,597	-0.14%
2019/02/20	2	29.90	6	30.05	29.85	-4	6,526	-0.06%
2019/02/19	1	29.80	1	30.10	30.10	0	6,514	0.00%
2019/02/18	2	30.13	4	30.03	30.35	-2	6,402	-0.03%
2019/02/15	1	28.60	2	29.23	28.95	-1	6,161	-0.02%
2019/02/14	3	29.00	18	28.90	28.70	-15	6,005	-0.25%
2019/02/13	18	28.64	16	29.00	29.10	2	5,835	0.03%
2019/02/12	23	27.38	8	27.96	27.70	15	5,516	0.27%
2019/02/11	0	0.00	42	26.35	26.95	-42	5,120	-0.82%
2019/01/30	22	25.25	22	25.28	25.05	0	4,825	0.00%
2019/01/29	1	25.10	1	24.80	24.95	0	4,714	0.00%
2019/01/28	3	24.90	1	24.90	24.80	2	4,675	0.04%
2019/01/22	2	25.88	0	0.00	25.20	2	4,570	0.04%
2019/01/15	13	25.75	0	0.00	25.70	13	4,331	0.30%
2019/01/14	14	27.05	8	26.58	26.20	6	4,274	0.14%
2019/01/11	0	0.00	4	26.15	26.40	-4	4,041	-0.10%
2019/01/03	1	25.00	1	25.00	24.95	0	3,699	0.00%
2019/01/02	3	25.57	0	0.00	25.65	3	3,744	0.08%
2018/12/28	0	0.00	1	24.95	25.25	-1	3,649	-0.03%
2018/12/27	11	25.05	11	25.25	24.75	0	3,635	0.00%
2018/12/26	3	25.13	0	0.00	24.65	3	3,569	0.08%
2018/12/25	15	25.91	14	26.24	25.50	1	3,481	0.03%
2018/12/24	15	26.03	6	25.78	26.30	9	3,306	0.27%
2018/12/22	1	24.75	1	24.85	25.15	0	3,061	0.00%
2018/12/20	1	23.55	0	0.00	23.45	1	3,039	0.03%
2018/12/19	1	24.45	0	0.00	24.25	1	3,053	0.03%
2018/12/17	3	24.87	1	24.95	24.75	2	2,934	0.07%
2018/12/13	2	24.38	0	0.00	24.20	2	2,719	0.07%
2018/12/12	0	0.00	10	24.29	24.25	-10	2,699	-0.37%
2018/12/11	8	24.14	10	24.50	24.10	-2	2,677	-0.07%
2018/12/10	10	24.15	0	0.00	24.55	10	2,628	0.38%
2018/12/07	3	24.40	0	0.00	24.40	3	2,518	0.12%
2018/12/03	1	24.80	2	24.85	24.90	-1	2,341	-0.04%
2018/11/30	0	0.00	10	22.85	23.25	-10	2,190	-0.46%
2018/11/29	5	22.75	0	0.00	22.65	5	2,087	0.24%
2018/11/28	1	22.55	6	22.78	22.50	-5	2,059	-0.24%
2018/11/27	0	0.00	1	21.55	22.05	-1	2,185	-0.05%
2018/11/26	1	21.60	0	0.00	21.50	1	2,336	0.04%
2018/11/21	0	0.00	2	21.85	21.85	-2	2,486	-0.08%
2018/11/20	2	22.28	0	0.00	22.00	2	2,474	0.08%
2018/11/19	0	0.00	10	22.65	22.80	-10	2,428	-0.41%
2018/11/16	0	0.00	8	22.25	21.90	-8	2,370	-0.34%
2018/10/24	1	20.85	0	0.00	21.05	1	2,603	0.04%
2018/10/09	12	25.45	0	0.00	25.45	12	2,708	0.44%
2018/10/08	2	25.90	0	0.00	26.15	2	2,631	0.08%
2018/10/05	6	26.42	0	0.00	26.50	6	2,617	0.23%
2018/10/01	8	27.93	0	0.00	28.05	8	2,591	0.31%
2018/09/28	0	0.00	2	27.20	27.25	-2	2,561	-0.08%
2018/09/27	1	26.65	0	0.00	26.75	1	2,543	0.04%
2018/09/26	6	27.95	0	0.00	27.95	6	2,481	0.24%
2018/09/19	0	0.00	2	27.95	27.75	-2	2,418	-0.08%
2018/09/18	2	27.85	0	0.00	27.75	2	2,437	0.08%
2018/09/17	0	0.00	1	28.30	28.25	-1	2,443	-0.04%
2018/09/11	1	27.30	0	0.00	27.60	1	2,653	0.04%
2018/09/03	0	0.00	1	29.25	28.60	-1	2,875	-0.03%
2018/08/31	1	29.05	0	0.00	29.25	1	2,797	0.04%
2018/08/27	0	0.00	1	27.30	27.50	-1	2,956	-0.03%
2018/08/20	0	0.00	5	26.70	26.90	-5	3,207	-0.16%
2018/08/17	1	27.55	0	0.00	27.45	1	3,245	0.03%
2018/08/15	5	27.00	0	0.00	27.00	5	3,210	0.16%
2018/08/14	0	0.00	3	27.55	27.55	-3	3,246	-0.09%
2018/08/13	1	28.60	0	0.00	27.70	1	3,268	0.03%
2018/08/10	10	29.00	0	0.00	29.15	10	3,206	0.31%
2018/08/08	0	0.00	10	29.20	29.15	-10	3,105	-0.32%
2018/08/07	0	0.00	1	28.80	28.75	-1	3,101	-0.03%
2018/08/06	1	28.95	0	0.00	28.95	1	3,107	0.03%
2018/08/03	1	28.80	0	0.00	28.70	1	3,124	0.03%
2018/08/02	0	0.00	9	28.85	28.55	-9	3,210	-0.28%
2018/08/01	14	29.47	0	0.00	29.30	14	3,200	0.44%
2018/07/24	0	0.00	3	27.65	27.65	-3	3,049	-0.10%
2018/07/20	0	0.00	5	27.70	27.60	-5	3,053	-0.16%
2018/07/18	15	28.11	0	0.00	28.25	15	3,068	0.49%
2018/06/26	0	0.00	2	28.80	29.00	-2	3,000	-0.07%
2018/06/25	0	0.00	1	29.95	29.50	-1	2,989	-0.03%
2018/06/20	2	30.80	2	30.00	29.60	0	2,984	0.00%
2018/06/19	0	0.00	2	29.80	30.20	-2	2,875	-0.07%
2018/06/15	2	30.90	0	0.00	30.65	2	2,881	0.07%
2018/06/13	0	0.00	3	30.77	30.50	-3	2,885	-0.10%
2018/06/12	4	31.55	1	31.05	31.35	3	2,876	0.10%
2018/06/11	3	31.12	2	31.15	31.20	1	2,812	0.04%
2018/06/08	4	31.88	0	0.00	31.65	4	2,811	0.14%
2018/06/07	0	0.00	1	31.40	31.35	-1	2,678	-0.04%
2018/06/05	1	31.55	2	31.20	31.20	-1	2,628	-0.04%
2018/06/04	15	32.07	27	32.37	31.65	-12	2,549	-0.47%
2018/06/01	5	30.20	5	30.39	30.30	0	2,257	0.00%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/25	2	29.80	0	0.00	29.50	2	2,242	0.09%
2018/05/15	1	27.85	0	0.00	27.60	1	2,385	0.04%
2018/05/14	0	0.00	2	27.75	27.95	-2	2,503	-0.08%
2018/05/08	0	0.00	1	28.35	28.20	-1	2,506	-0.04%
2018/05/07	2	27.95	0	0.00	28.00	2	2,537	0.08%
2018/05/03	1	26.75	0	0.00	26.85	1	2,768	0.04%
2018/03/29	0	0.00	1	29.35	29.10	-1	4,356	-0.02%
2018/03/23	1	29.05	1	28.90	29.00	0	4,671	0.00%
2018/03/22	0	0.00	2	31.05	30.30	-2	4,828	-0.04%
2018/03/21	1	30.45	0	0.00	30.50	1	4,818	0.02%
2018/03/16	0	0.00	2	30.95	30.25	-2	5,265	-0.04%
2018/03/14	1	30.50	4	30.81	30.70	-3	5,500	-0.05%
2018/03/12	4	29.88	0	0.00	29.80	4	5,707	0.07%
2018/03/09	0	0.00	1	30.20	29.80	-1	5,995	-0.02%
2018/03/05	0	0.00	3	29.75	29.50	-3	7,613	-0.04%
2018/02/27	1	30.10	0	0.00	29.55	1	9,780	0.01%
2018/02/21	1	27.60	0	0.00	28.10	1	11,123	0.01%
2018/02/07	1	28.10	0	0.00	27.65	1	11,184	0.01%
2018/02/06	0	0.00	6	27.94	27.00	-6	11,193	-0.05%
2018/02/05	0	0.00	3	29.78	29.85	-3	11,112	-0.03%
2018/02/01	3	30.60	0	0.00	30.55	3	11,193	0.03%
2018/01/30	0	0.00	10	30.20	30.20	-10	11,213	-0.09%
2018/01/26	12	32.07	3	31.98	31.60	9	11,299	0.08%
2018/01/19	1	30.40	11	30.10	30.30	-10	11,475	-0.09%
2018/01/18	2	30.75	10	30.40	30.30	-8	11,552	-0.07%
2018/01/16	10	31.28	0	0.00	30.95	10	11,591	0.09%
2018/01/12	0	0.00	10	30.85	30.65	-10	11,600	-0.09%
2018/01/10	0	0.00	2	30.30	30.20	-2	11,766	-0.02%
2018/01/09	0	0.00	3	31.05	31.30	-3	11,798	-0.03%
2018/01/08	3	31.07	14	31.65	31.00	-11	11,802	-0.09%
2018/01/04	0	0.00	2	32.20	32.20	-2	11,692	-0.02%
2018/01/03	7	33.34	11	33.24	32.55	-4	11,661	-0.03%
2018/01/02	13	32.57	6	32.89	33.50	7	11,490	0.06%