奇鋐 (3017)-元大-大益券商分點個股進出

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
626
漲跌
▼16
漲幅
-2.49%
成交量
15,299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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/29	18.3	637.74	13.1	633.36	626.00	5.2	17,187	0.03%
2024/04/26	9.1	644.62	8.1	652.30	642.00	0.9	17,374	0.01%
2024/04/25	25.2	637.69	16.1	637.41	620.00	9.2	17,079	0.05%
2024/04/24	1	634.00	15.3	624.20	634.00	-14.3	16,953	-0.08%
2024/04/23	13.2	579.61	2	580.00	577.00	11.2	17,056	0.07%
2024/04/22	3.4	587.73	0.4	593.15	567.00	3	16,992	0.02%
2024/04/19	17.6	652.19	11.6	652.69	630.00	6	16,950	0.04%
2024/04/18	12.6	657.18	14.6	662.49	680.00	-2	16,936	-0.01%
2024/04/17	3.1	627.21	11.1	630.05	638.00	-8.1	16,835	-0.05%
2024/04/16	13.1	600.67	9.4	601.49	606.00	3.7	16,828	0.02%
2024/04/15	2	624.50	4.3	629.51	616.00	-2.3	16,832	-0.01%
2024/04/12	5	612.00	13.9	619.43	628.00	-8.9	16,897	-0.05%
2024/04/11	5.2	580.47	5.4	586.48	584.00	-0.2	16,653	0.00%
2024/04/10	2.4	566.99	0.2	572.03	555.00	2.1	16,608	0.01%
2024/04/09	4	577.42	1	590.51	577.00	3	16,586	0.02%
2024/04/08	9	573.22	9.2	574.96	570.00	-0.1	16,528	0.00%
2024/04/03	3.2	550.85	1.2	554.85	546.00	2	16,589	0.01%
2024/04/02	3.5	539.02	2	540.49	533.00	1.5	16,497	0.01%
2024/04/01	7	557.86	8.1	555.62	554.00	-1.1	16,476	-0.01%
2024/03/29	9.1	551.18	9.1	556.70	546.00	0.1	16,382	0.00%
2024/03/28	11.2	530.12	11.1	521.08	542.00	0.2	16,272	0.00%
2024/03/27	9.1	536.57	9	538.89	534.00	0.1	16,176	0.00%
2024/03/26	5.6	548.56	5	552.20	541.00	0.6	16,093	0.00%
2024/03/25	0.1	588.63	0	584.50	583.00	0	15,929	0.00%
2024/03/22	4	584.75	4.1	589.88	589.00	-0.1	15,868	0.00%
2024/03/21	12.1	587.89	12	590.25	585.00	0.1	15,767	0.00%
2024/03/20	12.2	579.34	13	573.92	567.00	-0.8	15,677	0.00%
2024/03/19	17.6	601.57	11.3	586.43	569.00	6.4	15,465	0.04%
2024/03/18	3.2	614.22	6	617.66	623.00	-2.9	15,226	-0.02%
2024/03/15	11.1	580.75	19.6	583.81	599.00	-8.5	15,013	-0.06%
2024/03/14	9	569.73	1.7	561.79	556.00	7.4	14,674	0.05%
2024/03/13	27.6	632.12	16.1	635.40	617.00	11.5	14,414	0.08%
2024/03/12	8.1	625.18	10.2	622.03	643.00	-2.1	13,964	-0.01%
2024/03/11	10.2	590.56	8	597.25	585.00	2.1	13,651	0.02%
2024/03/08	22.1	588.47	27.2	585.77	574.00	-5.1	13,426	-0.04%
2024/03/07	13.3	609.25	8.1	600.63	599.00	5.2	13,269	0.04%
2024/03/06	17.2	617.69	16.7	620.74	630.00	0.5	12,946	0.00%
2024/03/05	15.5	567.85	17.2	573.58	585.00	-1.7	12,713	-0.01%
2024/03/04	2	555.00	4.3	555.36	554.00	-2.3	12,560	-0.02%
2024/03/01	19.6	542.38	20.1	543.31	539.00	-0.5	12,472	0.00%
2024/02/29	5.4	534.60	5.1	529.70	532.00	0.3	12,399	0.00%
2024/02/27	5	510.80	10.1	512.57	508.00	-5.1	12,167	-0.04%
2024/02/26	3.2	493.53	1.2	496.13	500.00	2	12,143	0.02%
2024/02/23	12.2	503.81	4.1	511.51	498.50	8.1	12,107	0.07%
2024/02/22	12	525.25	24.2	529.83	520.00	-12.2	12,045	-0.10%
2024/02/21	4.2	495.02	0	496.00	495.00	4.2	12,019	0.03%
2024/02/20	9.1	480.92	9	469.72	483.00	0.1	11,975	0.00%
2024/02/19	8.4	496.74	1	503.69	486.00	7.3	11,954	0.06%
2024/02/16	10.6	527.17	5.3	528.37	510.00	5.3	12,023	0.04%
2024/02/15	8.1	527.74	12.4	524.69	534.00	-4.4	12,017	-0.04%
2024/02/05	22.2	486.87	18	485.14	485.50	4.2	11,947	0.04%
2024/02/02	13	474.78	12.2	474.25	478.00	0.8	11,799	0.01%
2024/02/01	47.1	447.73	47.2	449.13	457.50	-0.1	11,601	0.00%
2024/01/31	21.2	419.99	16.1	421.65	425.50	5.1	11,272	0.05%
2024/01/30	8.1	424.61	17.4	421.38	429.50	-9.3	11,110	-0.08%
2024/01/29	4.1	389.49	4.2	391.91	390.50	-0.1	10,854	0.00%
2024/01/26	0	383.80	3.1	383.77	386.00	-3.1	10,868	-0.03%
2024/01/25	10	390.94	7	393.35	389.50	3	10,898	0.03%
2024/01/24	9	386.56	5	385.10	387.50	4	10,774	0.04%
2024/01/23	1.1	387.00	8.4	384.08	386.50	-7.3	10,805	-0.07%
2024/01/22	18.3	371.16	31.3	371.11	380.50	-13.1	10,603	-0.12%
2024/01/19	9	341.50	12.2	343.83	346.00	-3.2	10,366	-0.03%
2024/01/18	31.1	342.90	26	342.87	334.50	5	10,347	0.05%
2024/01/17	9.1	350.98	9	350.27	343.50	0.1	10,285	0.00%
2024/01/16	3	338.50	8	340.62	343.00	-5	10,244	-0.05%
2024/01/15	13.2	340.09	4.1	341.17	334.00	9.2	10,224	0.09%
2024/01/12	32.1	350.92	33	352.20	350.00	-0.9	10,164	-0.01%
2024/01/11	8	340.25	10	336.85	346.50	-2	9,909	-0.02%
2024/01/10	32	325.45	39.3	320.00	329.00	-7.3	9,844	-0.07%
2024/01/09	30.2	311.01	31	311.78	315.00	-0.9	9,708	-0.01%
2024/01/08	2.2	308.95	1	319.43	301.50	1.2	9,633	0.01%
2024/01/05	0	0.00	1	323.50	323.50	-1	9,475	-0.01%
2024/01/04	1	318.50	2.4	322.50	319.00	-1.4	9,564	-0.01%
2024/01/03	2	327.50	2.1	332.74	329.00	-0.1	9,628	0.00%
2024/01/02	5.1	331.49	0.2	336.42	329.50	4.9	9,615	0.05%
2023/12/29	28	332.96	35.3	331.64	336.50	-7.3	9,631	-0.08%
2023/12/28	10.1	323.57	4	331.00	318.00	6.1	9,477	0.06%
2023/12/27	15	324.73	21.4	324.34	324.50	-6.4	9,478	-0.07%
2023/12/26	4	309.25	1	307.51	311.00	3	9,542	0.03%
2023/12/25	6	310.33	6.5	310.43	309.50	-0.5	9,822	-0.01%
2023/12/22	0.1	306.00	3.2	306.19	307.00	-3.1	9,954	-0.03%
2023/12/21	3	295.33	2	298.50	301.50	1	10,189	0.01%
2023/12/20	1	298.50	2	305.25	299.50	-1	10,278	-0.01%
2023/12/19	2	299.75	5	300.40	302.50	-3	10,483	-0.03%
2023/12/18	2	299.26	3	300.50	299.50	-1	10,603	-0.01%
2023/12/15	9.1	302.33	5	307.40	298.00	4.1	10,803	0.04%
2023/12/14	4	308.50	5.2	310.03	306.00	-1.2	10,986	-0.01%
2023/12/13	3.1	304.35	3	306.50	300.50	0.1	11,067	0.00%
2023/12/12	1.8	310.22	2	310.00	306.50	-0.2	11,063	0.00%
2023/12/11	3	308.50	5	311.30	308.00	-2	11,153	-0.02%
2023/12/08	1	305.00	1	307.50	304.50	0	11,191	0.00%
2023/12/07	0	0.00	2.1	300.86	301.50	-2.1	11,204	-0.02%
2023/12/06	6	297.58	9.3	297.31	296.50	-3.3	11,269	-0.03%
2023/12/05	2.3	282.38	2.2	284.45	286.00	0.1	11,267	0.00%
2023/12/04	8.4	291.18	0	0.00	290.50	8.4	11,225	0.08%
2023/12/01	5.3	303.20	1	304.50	302.50	4.3	11,216	0.04%
2023/11/30	1	307.87	1	303.00	308.00	0	11,223	0.00%
2023/11/29	2	302.75	1	308.00	301.00	1	11,179	0.01%
2023/11/28	2	299.50	2	302.00	300.50	0	11,199	0.00%
2023/11/27	16.2	306.48	10	300.00	298.00	6.2	11,295	0.06%
2023/11/24	1	323.00	2	323.00	322.50	-1	11,225	-0.01%
2023/11/22	0.2	326.50	1.1	325.12	327.00	-0.9	11,240	-0.01%
2023/11/21	5	331.20	2	334.75	327.00	3	11,394	0.03%
2023/11/20	16	321.69	19.1	323.93	329.50	-3.1	11,601	-0.03%
2023/11/17	15	319.53	15	319.43	318.00	0	11,533	0.00%
2023/11/16	3	315.50	3	314.83	316.00	0	11,591	0.00%
2023/11/15	21.3	332.90	20	331.60	313.50	1.3	11,587	0.01%
2023/11/14	20.2	323.90	21.2	324.77	325.00	-1.1	11,556	-0.01%
2023/11/13	2.1	313.09	1	316.00	318.50	1.1	11,586	0.01%
2023/11/10	15	317.23	12.1	320.03	314.50	3	11,647	0.03%
2023/11/09	14.5	316.48	17	318.00	316.50	-2.5	11,745	-0.02%
2023/11/08	17	316.71	16	318.09	313.00	1	11,836	0.01%
2023/11/07	1	310.50	0.1	312.50	311.00	0.9	11,949	0.01%
2023/11/06	29	310.02	29.1	310.42	315.00	-0.1	12,182	0.00%
2023/11/03	3	301.33	1	298.50	297.00	2	12,505	0.02%
2023/11/02	3	297.00	6.1	298.97	299.50	-3.1	12,747	-0.02%
2023/11/01	0	288.00	1	281.00	285.50	-1	13,055	-0.01%
2023/10/31	17.1	292.16	6.2	304.92	283.50	10.9	13,293	0.08%
2023/10/30	10.1	302.40	11.1	303.48	298.50	-1	13,521	-0.01%
2023/10/27	6.1	300.18	6	300.58	296.50	0.1	13,680	0.00%
2023/10/26	3.1	306.82	3	307.33	301.50	0.1	13,925	0.00%
2023/10/25	4.2	315.41	3.1	319.43	313.00	1.2	14,064	0.01%
2023/10/24	32	315.88	32	313.19	318.00	0	14,224	0.00%
2023/10/23	0.2	302.73	0	0.00	297.00	0.2	14,195	0.00%
2023/10/20	21	307.50	20	307.30	308.50	1	14,432	0.01%
2023/10/19	1.3	293.51	2	296.75	299.00	-0.7	14,621	0.00%
2023/10/18	2	299.75	1	305.00	294.00	1	14,918	0.01%
2023/10/17	2.1	324.05	2.1	325.36	319.50	0.1	15,011	0.00%
2023/10/16	2	328.75	0	0.00	325.50	2	15,049	0.01%
2023/10/13	3	335.36	2	338.25	337.00	1	15,194	0.01%
2023/10/12	4	341.88	4	346.50	342.00	0	15,286	0.00%
2023/10/11	4	353.86	3	363.80	336.50	1	15,413	0.01%
2023/10/06	0	346.00	1	349.00	348.50	-1	15,690	-0.01%
2023/10/05	2.1	349.95	4.4	346.84	344.00	-2.3	15,923	-0.01%
2023/10/04	7.1	332.33	8.1	334.86	345.00	-1	15,976	-0.01%
2023/10/03	10.1	340.43	12.1	343.00	340.00	-2	15,965	-0.01%
2023/10/02	12.1	344.94	12.1	346.44	342.50	0	16,091	0.00%
2023/09/28	12	330.39	14.1	335.08	341.00	-2.1	16,017	-0.01%
2023/09/27	10.1	313.40	11.1	316.06	321.00	-1	15,898	-0.01%
2023/09/26	30	316.23	33	316.74	313.50	-3	15,995	-0.02%
2023/09/25	5	299.80	5.1	298.46	297.00	-0.1	16,091	0.00%
2023/09/22	10	295.00	22.1	290.73	297.50	-12.1	16,369	-0.07%
2023/09/21	2	275.00	2	275.76	280.00	0	16,169	0.00%
2023/09/20	10.1	282.00	12.1	282.58	281.00	-2	16,119	-0.01%
2023/09/19	2.2	284.80	0.1	283.50	278.00	2.1	16,033	0.01%
2023/09/18	5.2	297.60	1	295.00	293.50	4.2	15,942	0.03%
2023/09/15	1.1	318.86	1	318.00	320.00	0.1	15,953	0.00%
2023/09/14	4	318.00	4.1	315.92	318.00	-0.1	16,122	0.00%
2023/09/13	3	300.67	3.1	303.29	304.00	-0.1	16,333	0.00%
2023/09/12	1	305.00	1	306.00	306.00	0	16,622	0.00%
2023/09/11	8.4	314.01	4.2	314.24	311.50	4.2	16,910	0.02%
2023/09/08	4	339.88	1.1	337.17	337.00	3	16,934	0.02%
2023/09/07	2.1	336.67	9	342.33	342.00	-6.9	17,183	-0.04%
2023/09/06	6.3	343.80	2.2	341.49	343.50	4.1	17,207	0.02%
2023/09/05	1.1	329.40	1	328.50	330.50	0.1	17,309	0.00%
2023/09/01	4.1	332.55	3	329.67	329.00	1.1	17,523	0.01%
2023/08/31	2	323.79	2	336.25	334.50	0	17,651	0.00%
2023/08/30	3	342.01	2	336.00	335.50	1	17,734	0.01%
2023/08/28	1.1	345.27	5	351.40	338.50	-3.9	18,015	-0.02%
2023/08/25	25.2	360.20	6	362.83	354.00	19.2	18,063	0.11%
2023/08/24	14	383.43	38	377.24	387.00	-24	17,950	-0.13%
2023/08/23	16	359.69	16	360.94	356.00	0	17,909	0.00%
2023/08/22	7	360.14	5	362.80	350.50	2	18,218	0.01%
2023/08/21	5	354.70	6	352.83	353.50	-1	18,518	-0.01%
2023/08/18	9	362.93	7.1	362.58	352.00	1.9	18,472	0.01%
2023/08/17	24	353.56	24.1	356.74	363.00	-0.1	18,342	0.00%
2023/08/16	10	343.95	7	346.64	350.00	3	18,270	0.02%
2023/08/15	9	341.67	9	342.60	343.50	0	18,323	0.00%
2023/08/14	2	318.75	3	319.50	319.00	-1	18,425	-0.01%
2023/08/11	2	319.00	2	317.50	321.00	0	18,409	0.00%
2023/08/10	7.2	324.51	3	322.99	314.50	4.2	18,368	0.02%
2023/08/09	19	361.68	13	359.28	349.00	6	18,241	0.03%
2023/08/08	15	355.03	16	358.69	358.00	-1	17,976	-0.01%
2023/08/07	27	350.89	33.4	353.30	349.50	-6.4	17,883	-0.04%
2023/08/04	14	335.36	11	336.20	338.00	3	17,657	0.02%
2023/08/02	7.1	326.07	7	319.57	315.50	0.1	17,537	0.00%
2023/08/01	5	327.17	6	325.50	328.00	-1	17,424	-0.01%
2023/07/31	19	352.86	16.2	351.32	322.00	2.9	17,773	0.02%
2023/07/28	7.3	344.38	7	346.40	352.00	0.3	17,986	0.00%
2023/07/27	18	353.95	15	355.30	340.00	3	17,903	0.02%
2023/07/26	7	345.43	6	342.50	343.50	1	17,910	0.01%
2023/07/25	42	355.17	23	357.28	340.50	19	17,963	0.11%
2023/07/24	12	348.21	8.2	346.99	344.00	3.8	17,926	0.02%
2023/07/21	24.2	325.05	26.1	332.16	339.00	-2	17,679	-0.01%
2023/07/20	19	305.90	27.5	306.19	308.50	-8.5	17,321	-0.05%
2023/07/19	1	293.47	0	0.00	291.50	1	17,096	0.01%
2023/07/18	7	293.49	2.1	295.70	293.00	4.9	17,121	0.03%
2023/07/17	5.5	283.12	3	286.00	285.00	2.5	17,009	0.01%
2023/07/14	6	292.17	5.1	293.79	293.50	0.9	16,859	0.01%
2023/07/13	16.1	305.12	14.4	304.60	288.00	1.7	16,774	0.01%
2023/07/12	2	294.75	4.1	292.98	287.50	-2.1	16,420	-0.01%
2023/07/11	2	282.75	8	282.13	283.50	-6	16,252	-0.04%
2023/07/10	4	275.88	7.1	278.12	273.00	-3.1	16,127	-0.02%
2023/07/07	7	274.29	2	273.50	270.00	5	16,187	0.03%
2023/07/06	0.2	274.75	0	0.00	273.50	0.2	16,032	0.00%
2023/07/05	8.4	285.36	5	281.00	280.50	3.4	15,958	0.02%
2023/07/04	5.4	292.27	10	293.35	292.00	-4.6	15,805	-0.03%
2023/07/03	7.1	289.39	6	290.33	293.00	1.1	15,627	0.01%
2023/06/30	4	258.38	10.2	260.80	271.00	-6.2	15,257	-0.04%
2023/06/28	1	243.00	2.2	242.55	241.50	-1.2	15,263	-0.01%
2023/06/27	3	243.50	4	237.50	235.00	-1	15,506	-0.01%
2023/06/26	1.1	249.14	1	250.50	250.00	0.1	15,806	0.00%
2023/06/21	5	251.60	5	251.30	249.50	0	15,760	0.00%
2023/06/20	10	251.70	4	253.38	252.00	6	16,021	0.04%
2023/06/19	11.1	254.75	8	255.38	254.50	3.1	16,419	0.02%
2023/06/16	4	242.00	9.1	244.34	247.00	-5.1	16,302	-0.03%
2023/06/15	12	233.71	8	233.13	237.00	4	16,089	0.02%
2023/06/14	2	222.00	0.3	222.00	224.00	1.8	15,750	0.01%
2023/06/13	12	218.21	8.3	218.98	219.50	3.8	15,654	0.02%
2023/06/12	1.2	208.11	1	207.00	205.50	0.2	15,370	0.00%
2023/06/09	2	206.00	9.1	209.11	209.50	-7.1	15,293	-0.05%
2023/06/08	2.1	201.02	0	0.00	200.50	2.1	15,073	0.01%
2023/06/07	3.1	206.52	7	208.00	208.00	-4	14,973	-0.03%
2023/06/06	2	204.00	4.1	203.74	203.50	-2.1	14,812	-0.01%
2023/06/05	7.2	197.30	5	199.39	200.00	2.2	14,614	0.01%
2023/06/02	4	207.00	1	204.00	202.00	3	14,364	0.02%
2023/06/01	8	203.69	6	203.58	207.00	2	14,049	0.01%
2023/05/31	2.2	198.84	4	201.00	197.50	-1.8	13,851	-0.01%
2023/05/30	5	203.20	2	201.75	201.50	3	13,707	0.02%
2023/05/29	9.3	209.57	3	206.87	206.00	6.2	13,717	0.05%
2023/05/26	6	203.42	3	202.17	208.00	3	13,795	0.02%
2023/05/25	1	197.50	8	196.68	197.50	-7	13,401	-0.05%
2023/05/24	1	186.00	1.1	183.91	187.00	-0.1	12,993	0.00%
2023/05/23	2	182.75	1	184.00	182.50	1	12,930	0.01%
2023/05/22	1	181.00	10	181.50	182.50	-9	12,861	-0.07%
2023/05/19	16	183.90	6	182.75	184.00	10	12,758	0.08%
2023/05/18	8	185.07	6	184.08	186.00	2	12,576	0.02%
2023/05/17	6	179.08	2	177.75	178.00	4	12,319	0.03%
2023/05/16	6	175.25	8	176.50	175.50	-2	12,170	-0.02%
2023/05/15	7	171.07	5	172.30	171.00	2	11,977	0.02%
2023/05/12	3	175.17	5	174.60	177.50	-2	11,896	-0.02%
2023/05/11	5	176.50	4	177.48	174.50	1	11,760	0.01%
2023/05/10	2	177.50	2	179.00	178.50	0	11,609	0.00%
2023/05/09	2	184.25	2	181.51	183.00	0	11,432	0.00%
2023/05/08	10	182.50	13	183.61	181.50	-3	11,312	-0.03%
2023/05/05	7.1	180.03	5	178.51	181.00	2.1	11,073	0.02%
2023/05/04	6	174.00	7.1	174.29	175.50	-1.1	10,617	-0.01%
2023/05/03	2	165.25	1.2	166.74	163.00	0.9	10,134	0.01%
2023/05/02	4	161.00	9.2	162.38	166.00	-5.2	10,026	-0.05%
2023/04/28	3	153.67	7	154.08	157.50	-4	9,717	-0.04%
2023/04/27	9	152.67	10.3	152.64	153.50	-1.3	9,459	-0.01%
2023/04/26	0	0.00	1	143.00	146.00	-1	9,136	-0.01%
2023/04/25	1	141.00	1	139.50	141.50	0	9,007	0.00%
2023/04/24	4.3	146.39	5	144.50	144.00	-0.8	8,916	-0.01%
2023/04/21	12	143.21	14	146.54	143.00	-2	8,814	-0.02%
2023/04/20	2.1	146.52	2	148.25	147.50	0.1	8,651	0.00%
2023/04/19	0	0.00	1	152.00	151.00	-1	8,530	-0.01%
2023/04/18	2.1	155.09	1	152.00	152.50	1.1	8,516	0.01%
2023/04/17	0	157.00	0	0.00	156.00	0	8,347	0.00%
2023/04/12	3	153.50	3	154.84	154.50	0	7,957	0.00%
2023/04/11	1	151.98	1	149.50	149.50	0	7,732	0.00%
2023/04/10	0	0.00	1.3	146.19	148.50	-1.3	7,604	-0.02%
2023/04/07	1	146.00	1.2	143.32	144.50	-0.2	7,470	0.00%
2023/04/06	1	142.00	1	141.50	142.00	0	7,388	0.00%
2023/03/31	0.1	140.50	0	0.00	141.00	0.1	7,282	0.00%
2023/03/30	2	143.72	0	0.00	142.00	2	7,269	0.03%
2023/03/29	9.1	145.57	8	143.31	142.50	1.1	7,205	0.02%
2023/03/28	12.1	143.02	14	142.64	142.00	-1.9	6,912	-0.03%
2023/03/27	17.1	146.95	16	147.97	148.50	1.1	6,662	0.02%
2023/03/24	2	139.75	7.5	139.21	142.50	-5.5	6,298	-0.09%
2023/03/23	20.2	138.95	10	139.05	138.50	10.1	6,175	0.16%
2023/03/22	16	134.91	24	134.21	136.50	-8	5,757	-0.14%
2023/03/21	2	124.02	11	125.82	126.50	-9	5,149	-0.17%
2023/03/20	2	121.00	1	119.00	119.00	1	4,971	0.02%
2023/03/16	1	114.50	5	116.40	115.00	-4	4,838	-0.08%
2023/03/15	2	115.75	4.1	115.24	114.50	-2.1	5,047	-0.04%
2023/03/14	2	111.25	0	0.00	109.50	2	5,272	0.04%
2023/03/13	0.1	111.95	0	0.00	112.50	0.1	5,747	0.00%
2023/03/10	4	113.50	1	113.50	113.50	3	5,772	0.05%
2023/03/09	1	118.00	1	117.50	117.50	0	5,772	0.00%
2023/03/08	1	117.00	1	118.00	119.00	0	5,795	0.00%
2023/03/06	1	119.50	0	0.00	119.50	1	5,804	0.02%
2023/03/01	5	116.40	5	118.30	119.00	0	6,022	0.00%
2023/02/24	13	122.77	14	122.78	120.50	-1	6,042	-0.02%
2023/02/23	2	116.50	2.1	116.50	116.50	-0.1	5,673	0.00%
2023/02/22	0	112.67	0	0.00	115.00	0	5,678	0.00%
2023/02/20	1	113.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	2	115.25	0	0.00	114.50	2	5,774	0.03%
2023/02/16	1	117.00	2	117.75	117.50	-1	5,924	-0.02%
2023/02/15	1	115.00	0	0.00	115.00	1	5,991	0.02%
2023/02/14	1	117.00	1	117.50	115.50	0	5,955	0.00%
2023/02/13	0	0.00	3	116.00	117.50	-3	5,961	-0.05%
2023/02/10	2	115.50	4	116.88	115.50	-2	5,934	-0.03%
2023/02/09	0	0.00	2	117.00	116.00	-2	5,894	-0.03%
2023/02/08	3	114.50	5	113.60	115.00	-2	5,839	-0.03%
2023/02/03	3	112.67	2	112.26	112.00	1	5,698	0.02%
2023/02/02	4	108.75	5	110.10	112.00	-1	5,683	-0.02%
2023/02/01	3	104.67	2	106.25	107.50	1	5,661	0.02%
2023/01/31	3	106.00	0	0.00	106.00	3	5,633	0.05%
2023/01/17	1	108.00	0	0.00	108.50	1	5,685	0.02%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/12	0	0.00	0.1	110.00	109.50	-0.1	5,908	0.00%
2023/01/09	1	108.50	7	109.79	110.50	-6	6,199	-0.10%
2023/01/06	4	107.25	0	0.00	107.50	4	6,241	0.06%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2023/01/04	0	0.00	0.6	111.53	112.00	-0.6	6,428	-0.01%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/28	1	109.00	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%
2022/12/26	0	0.00	4	110.50	111.50	-4	7,356	-0.05%
2022/12/23	1	110.50	1	111.00	111.00	0	7,421	0.00%
2022/12/22	1	111.50	1	113.00	113.00	0	7,479	0.00%
2022/12/21	3	109.83	1	108.52	109.00	2	7,492	0.03%
2022/12/20	0	0.00	2	113.00	111.50	-2	7,465	-0.03%
2022/12/19	5	111.70	0	0.00	112.00	5	7,423	0.07%
2022/12/16	1	115.00	1	116.00	115.00	0	7,354	0.00%
2022/12/15	2.1	117.00	1	117.50	116.50	1.1	7,274	0.01%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/13	0	0.00	6	115.00	114.00	-6	7,378	-0.08%
2022/12/12	26	115.44	21	113.50	114.50	5	7,364	0.07%
2022/12/09	4	113.02	4	115.00	115.50	0	7,331	0.00%
2022/12/08	1	112.00	8	112.00	113.50	-7	7,301	-0.10%
2022/12/07	18	119.39	5.1	113.55	112.50	13	7,291	0.18%
2022/12/06	11	126.59	10	123.85	124.00	1	7,067	0.01%
2022/12/05	3	124.51	13.1	121.81	127.00	-10	6,830	-0.15%
2022/12/02	5	115.00	8	116.50	115.50	-3	6,412	-0.05%
2022/12/01	3	114.50	5	113.50	114.50	-2	6,418	-0.03%
2022/11/30	1	112.50	4	113.50	113.00	-3	6,380	-0.05%
2022/11/29	1	112.50	1	112.00	112.00	0	6,350	0.00%
2022/11/28	1	111.50	3	111.50	111.50	-2	6,341	-0.03%
2022/11/25	1	111.50	2	110.75	109.00	-1	6,329	-0.02%
2022/11/24	6.1	110.72	7	111.21	111.00	-0.9	6,331	-0.01%
2022/11/23	5	109.00	5	109.80	110.00	0	6,288	0.00%
2022/11/22	2	106.75	2	107.25	106.00	0	6,203	0.00%
2022/11/21	3	104.00	1	102.50	104.00	2	6,102	0.03%
2022/11/18	1	104.00	0	0.00	102.00	1	6,164	0.02%
2022/11/17	7	102.79	0	0.00	103.00	7	6,154	0.11%
2022/11/15	5	101.70	5	101.90	102.00	0	6,109	0.00%
2022/11/14	7	104.36	3	104.33	104.50	4	6,180	0.06%
2022/11/11	2	109.50	5	109.50	110.00	-3	6,032	-0.05%
2022/11/10	4	106.75	4	107.50	106.00	0	5,932	0.00%
2022/11/08	2	109.00	1	106.00	106.00	1	6,054	0.02%
2022/11/07	3	107.00	2	107.00	107.50	1	6,090	0.02%
2022/11/04	2	105.50	2	106.00	106.00	0	6,176	0.00%
2022/11/03	2	104.00	4	104.50	106.50	-2	6,505	-0.03%
2022/11/02	2	104.50	5	104.10	104.00	-3	6,677	-0.04%
2022/10/31	5	102.90	2	103.50	102.00	3	7,005	0.04%
2022/10/28	5	101.80	5	101.90	101.00	0	7,098	0.00%
2022/10/27	2	93.60	5	98.64	99.90	-3	7,025	-0.04%
2022/10/26	2	94.00	2	94.50	93.60	0	6,961	0.00%
2022/10/25	1	93.50	1	95.00	94.50	0	7,021	0.00%
2022/10/20	6	98.00	4	98.95	98.80	2	7,298	0.03%
2022/10/19	3	102.17	2	104.00	100.50	1	7,443	0.01%
2022/10/17	1	99.20	1	101.50	101.50	0	7,676	0.00%
2022/10/14	4	107.50	4	106.50	105.00	0	7,668	0.00%
2022/10/12	0	0.00	1	107.37	107.00	-1	7,677	-0.01%
2022/10/11	3	107.00	1	107.50	104.00	2	7,667	0.03%
2022/10/07	5	111.80	0	0.00	110.50	5	7,651	0.07%
2022/10/06	4	114.75	0	0.00	116.00	4	7,630	0.05%
2022/10/05	2	119.23	5	119.20	119.50	-3	7,570	-0.04%
2022/10/04	3	110.50	3	112.33	114.00	0	7,428	0.00%
2022/09/29	1	111.50	1	110.00	108.00	0	7,874	0.00%
2022/09/27	1	112.50	2	115.00	116.00	-1	7,948	-0.01%
2022/09/23	0	0.00	1	115.00	115.50	-1	8,156	-0.01%
2022/09/22	2	114.50	0	0.00	115.00	2	8,172	0.02%
2022/09/21	1	117.50	3	118.50	116.00	-2	8,174	-0.02%
2022/09/20	0	0.00	7	116.36	117.00	-7	8,159	-0.09%
2022/09/19	0	0.00	0	113.00	113.50	0	8,142	0.00%
2022/09/14	3	108.50	1	113.50	113.50	2	8,289	0.02%
2022/09/13	0	0.00	0.1	113.00	113.00	-0.1	8,435	0.00%
2022/09/12	1	112.50	1.1	113.39	112.00	-0.1	8,485	0.00%
2022/09/08	2	106.75	7	107.57	107.50	-5	8,486	-0.06%
2022/09/07	1	100.56	7	106.07	105.50	-6	8,494	-0.07%
2022/09/06	1	102.00	6	102.92	102.00	-5	8,492	-0.06%
2022/09/05	3	104.00	0	0.00	103.50	3	8,586	0.03%
2022/09/02	1	106.00	0	0.00	105.50	1	8,634	0.01%
2022/09/01	3	105.50	0	0.00	105.50	3	8,692	0.03%
2022/08/31	1	108.00	2	108.75	108.50	-1	8,743	-0.01%
2022/08/30	5	107.50	2	109.50	107.50	3	8,780	0.03%
2022/08/29	2	107.50	0	0.00	108.00	2	8,954	0.02%
2022/08/26	4	111.63	10	112.95	113.00	-6	8,986	-0.07%
2022/08/25	22	113.11	11	113.91	112.00	11	8,989	0.12%
2022/08/24	0	0.00	1	118.50	117.00	-1	8,989	-0.01%
2022/08/23	0	0.00	4	117.75	117.50	-4	9,067	-0.04%
2022/08/22	1	114.51	0	0.00	117.00	1	9,174	0.01%
2022/08/19	12	117.42	5	119.70	117.00	7	9,415	0.07%
2022/08/18	6	119.08	0	0.00	119.50	6	9,735	0.06%
2022/08/16	2	119.00	2	121.25	119.00	0	10,639	0.00%
2022/08/15	4	118.50	4	119.13	119.50	0	10,651	0.00%
2022/08/12	1	114.00	4	115.75	117.50	-3	10,695	-0.03%
2022/08/11	3	113.17	1	114.50	114.50	2	10,707	0.02%
2022/08/10	3	113.00	0	0.00	112.50	3	10,693	0.03%
2022/08/08	2	115.50	13	117.12	118.00	-11	10,169	-0.11%
2022/08/05	4	110.50	3	112.50	112.50	1	10,008	0.01%
2022/08/04	1	111.00	0	0.00	113.00	1	9,857	0.01%
2022/08/03	0	0.00	1	115.50	115.00	-1	9,804	-0.01%
2022/08/02	3	114.00	0	0.00	115.00	3	9,884	0.03%
2022/08/01	5	116.20	0	0.00	115.50	5	9,904	0.05%
2022/07/29	0	0.00	2	117.00	118.00	-2	9,828	-0.02%
2022/07/28	0	0.00	3	115.67	117.00	-3	9,825	-0.03%
2022/07/27	6	114.33	5.1	114.70	116.00	0.9	9,627	0.01%
2022/07/26	2.1	113.00	17	113.79	114.00	-14.9	9,545	-0.16%
2022/07/25	0	0.00	2	109.50	112.50	-2	9,366	-0.02%
2022/07/21	1	105.00	3	103.83	105.50	-2	9,142	-0.02%
2022/07/20	2	106.00	1	104.50	105.00	1	9,118	0.01%
2022/07/19	0	0.00	2	105.75	105.00	-2	9,191	-0.02%
2022/07/18	2	102.75	5.2	102.44	104.00	-3.2	9,222	-0.03%
2022/07/15	0	0.00	1	101.50	101.00	-1	9,329	-0.01%
2022/07/14	3	100.03	1	100.50	101.00	2	9,371	0.02%
2022/07/13	8	98.15	3	97.53	96.80	5	9,530	0.05%
2022/07/12	2	96.50	2	95.80	96.00	0	9,385	0.00%
2022/07/11	3	97.13	3	97.67	98.40	0	9,361	0.00%
2022/07/04	0	0.00	11	85.65	85.30	-11	9,143	-0.12%
2022/07/01	0	0.00	7	91.80	86.90	-7	9,169	-0.08%
2022/06/30	3	94.07	3	93.70	93.10	0	9,079	0.00%
2022/06/29	8	96.93	1	98.00	97.10	7	9,182	0.08%
2022/06/28	8	99.89	1	99.20	98.60	7	9,461	0.07%
2022/06/27	1	100.50	5	97.64	99.90	-4	10,427	-0.04%
2022/06/24	1	94.70	2	95.00	95.40	-1	10,640	-0.01%
2022/06/23	6	93.83	5	94.16	93.90	1	10,989	0.01%
2022/06/22	0.1	95.44	5	94.90	92.60	-4.9	11,371	-0.04%
2022/06/21	10	97.20	6	97.78	98.10	4	11,436	0.03%
2022/06/20	0.1	100.00	0.1	98.80	98.00	0	11,817	0.00%
2022/06/17	2	103.25	1	102.50	103.00	1	12,397	0.01%
2022/06/16	0.1	108.13	1	109.00	103.50	-0.9	12,956	-0.01%
2022/06/15	2	107.00	1	108.00	106.00	1	13,337	0.01%
2022/06/14	5	106.90	7	105.79	108.00	-2	13,563	-0.01%
2022/06/13	0	0.00	4	103.63	106.00	-4	13,810	-0.03%
2022/06/10	1	104.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	9	105.56	1	104.50	105.00	8	14,408	0.06%
2022/06/08	1.1	107.50	3	107.33	107.50	-2	14,810	-0.01%
2022/06/07	8	106.81	1	107.00	108.00	7	15,523	0.05%
2022/06/06	2.1	110.98	0	0.00	111.00	2.1	15,767	0.01%
2022/06/01	1	112.50	3	112.17	112.50	-2	16,225	-0.01%
2022/05/31	2	112.25	2	112.25	113.00	0	16,439	0.00%
2022/05/30	5	114.00	3	114.33	114.50	2	16,554	0.01%
2022/05/27	11	114.64	1	114.50	113.50	10	16,680	0.06%
2022/05/26	17	118.24	14.1	116.85	117.00	2.9	16,551	0.02%
2022/05/25	24.1	115.86	25.5	117.56	118.00	-1.4	16,330	-0.01%
2022/05/24	7.1	113.64	5	110.20	109.00	2.1	16,110	0.01%
2022/05/23	4	112.00	3	112.17	112.00	1	16,307	0.01%
2022/05/20	6.1	110.91	1	111.00	109.50	5.1	16,605	0.03%
2022/05/19	1	106.50	0	0.00	111.00	1	16,725	0.01%
2022/05/18	3	108.67	17	108.74	109.00	-14	17,036	-0.08%
2022/05/17	10	106.00	3	105.33	105.00	7	17,376	0.04%
2022/05/16	1	104.50	1	107.00	104.50	0	17,465	0.00%
2022/05/13	0	0.00	3	104.17	105.00	-3	17,601	-0.02%
2022/05/11	3	104.00	0	0.00	103.50	3	18,072	0.02%
2022/05/10	20	104.00	22	100.48	105.50	-2	18,149	-0.01%
2022/05/09	1	101.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	2	105.00	0	0.00	105.50	2	18,654	0.01%
2022/05/05	1	109.50	1	109.00	108.00	0	18,938	0.00%
2022/05/03	1	105.00	1	106.50	106.00	0	19,277	0.00%
2022/04/29	1	107.00	5	106.10	104.50	-4	19,729	-0.02%
2022/04/28	5	102.50	3	103.50	103.50	2	20,507	0.01%
2022/04/27	2	103.75	3	103.00	104.00	-1	21,072	0.00%
2022/04/26	2	104.50	1	107.00	103.00	1	21,428	0.00%
2022/04/25	27	103.98	27	104.72	105.00	0	21,669	0.00%
2022/04/22	3	108.33	22	109.93	107.00	-19	21,647	-0.09%
2022/04/21	24	113.25	9	112.11	113.50	15	21,616	0.07%
2022/04/20	3	108.00	1	107.00	107.50	2	21,379	0.01%
2022/04/19	5	107.31	3	110.50	106.00	2	21,257	0.01%
2022/04/18	4	104.00	4	104.50	103.50	0	20,999	0.00%
2022/04/15	2.1	105.51	2	105.00	104.50	0.1	20,972	0.00%
2022/04/14	0	0.00	4	108.13	108.00	-4	20,931	-0.02%
2022/04/13	3	106.17	0	0.00	105.50	3	20,946	0.01%
2022/04/12	2	105.00	4	105.50	105.50	-2	20,977	-0.01%
2022/04/11	6	106.17	9	106.28	106.50	-3	20,947	-0.01%
2022/04/08	3	111.00	0	0.00	112.00	3	20,789	0.01%
2022/04/07	2	112.75	10	114.00	111.00	-8	20,651	-0.04%
2022/04/06	4	113.00	2	114.75	113.00	2	20,526	0.01%
2022/04/01	6	114.00	3	114.00	114.50	3	20,440	0.01%
2022/03/31	5	117.70	23	119.87	116.50	-18	20,269	-0.09%
2022/03/30	12	119.97	39	123.37	117.00	-27	19,995	-0.13%
2022/03/29	26	119.96	4	118.25	116.50	22	19,004	0.12%
2022/03/28	27	118.00	5.5	117.59	119.00	21.5	18,706	0.11%
2022/03/25	14.5	113.76	22	114.86	117.00	-7.5	18,350	-0.04%
2022/03/24	13	112.38	29	113.40	111.50	-16	17,934	-0.09%
2022/03/23	29	118.16	3	117.00	115.00	26	17,788	0.15%
2022/03/22	22	116.61	34	116.47	118.00	-12	17,269	-0.07%
2022/03/21	44	110.50	51.1	112.19	112.50	-7.1	16,587	-0.04%
2022/03/18	20	108.38	23	108.46	110.00	-3	15,987	-0.02%
2022/03/17	15	106.47	1	106.50	106.50	14	15,551	0.09%
2022/03/16	15	105.53	9	106.67	106.00	6	15,400	0.04%
2022/03/15	12	110.67	18	113.44	106.00	-6	15,788	-0.04%
2022/03/14	28	122.14	13	118.38	117.00	15	15,461	0.10%
2022/03/11	27	122.20	31	121.84	122.50	-4	15,218	-0.03%
2022/03/10	28	120.68	23	120.17	119.50	5	14,819	0.03%
2022/03/09	18	110.39	24	111.60	116.00	-6	14,134	-0.04%
2022/03/08	24	107.98	26	108.62	105.50	-2	13,742	-0.01%
2022/03/07	7	110.00	4	108.50	105.50	3	13,508	0.02%
2022/03/04	8	113.19	13	114.65	113.00	-5	13,440	-0.04%
2022/03/03	1	108.50	8	112.13	112.00	-7	13,288	-0.05%
2022/03/02	4.1	108.56	6	110.42	108.50	-1.9	13,178	-0.01%
2022/03/01	5.1	110.15	5	112.20	111.00	0.1	13,077	0.00%
2022/02/25	22.2	113.60	12	111.17	110.00	10.2	13,177	0.08%
2022/02/24	20	112.78	21	114.17	113.00	-1	13,279	-0.01%
2022/02/23	9	115.33	7	114.36	114.50	2	13,465	0.01%
2022/02/22	9	110.39	10	110.20	110.00	-1	13,330	-0.01%
2022/02/21	4	110.00	0	0.00	110.00	4	13,121	0.03%
2022/02/18	24	112.44	15	111.17	114.00	9	12,934	0.07%
2022/02/17	11	111.09	24.1	110.75	112.50	-13.1	12,625	-0.10%
2022/02/16	9	104.06	36	103.92	103.00	-27	12,365	-0.22%
2022/02/15	23	105.70	10.1	103.15	103.00	13	12,811	0.10%
2022/02/14	13	105.12	12	106.58	105.50	1	13,044	0.01%
2022/02/11	21	106.93	23	105.63	106.00	-2	13,289	-0.02%
2022/02/10	18	103.61	14	104.82	104.00	4	13,683	0.03%
2022/02/09	17	103.56	19	104.47	106.00	-2	13,551	-0.01%
2022/02/08	12	97.95	28	98.44	101.50	-16	13,291	-0.12%
2022/02/07	36	92.85	29.1	94.28	95.40	7	12,990	0.05%
2022/01/26	8.1	92.01	4	92.13	92.80	4.1	12,748	0.03%
2022/01/25	24	94.27	17	93.61	92.30	7	12,853	0.05%
2022/01/24	46	96.54	25	96.42	95.00	21	12,721	0.17%
2022/01/21	20	99.82	30	99.71	99.20	-10	12,384	-0.08%
2022/01/20	19	95.69	19	96.37	98.00	0	11,863	0.00%
2022/01/19	35	93.41	46	95.01	95.70	-11	11,540	-0.10%
2022/01/18	19	90.36	13	91.68	91.20	6	11,474	0.05%
2022/01/17	8	85.95	30	87.36	89.20	-22	11,991	-0.18%
2022/01/14	5	82.30	1	82.00	83.90	4	13,041	0.03%
2022/01/13	15	86.67	3	86.27	86.10	12	13,178	0.09%
2022/01/12	1	87.00	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	2	87.90	86.90	-2	13,280	-0.02%
2022/01/10	0	0.00	2	85.90	87.40	-2	13,273	-0.02%
2022/01/07	4	86.83	2	86.70	86.30	2	13,285	0.02%
2022/01/04	2	89.95	0	0.00	88.80	2	13,290	0.02%
2022/01/03	2	88.80	9	89.58	89.00	-7	13,260	-0.05%
2021/12/29	1	87.60	2	88.55	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	4	88.18	87.70	-4	13,504	-0.03%
2021/12/27	2	87.75	1	87.80	87.50	1	13,660	0.01%
2021/12/24	1	87.60	3	87.93	87.70	-2	13,957	-0.01%
2021/12/23	1	87.20	5	87.64	87.00	-4	14,098	-0.03%
2021/12/22	0	0.00	3	86.97	87.10	-3	14,289	-0.02%
2021/12/21	1	85.80	8	84.89	86.00	-7	14,801	-0.05%
2021/12/20	5	85.74	2	85.10	85.10	3	15,089	0.02%
2021/12/17	6	87.22	1	87.30	86.90	5	15,701	0.03%
2021/12/16	2	87.75	14	88.52	89.20	-12	16,278	-0.07%
2021/12/15	7	86.53	3	87.07	86.70	4	16,645	0.02%
2021/12/14	6	87.17	1	88.40	87.00	5	16,959	0.03%
2021/12/13	16	87.83	11	88.92	89.10	5	17,018	0.03%
2021/12/10	13	88.24	0	89.00	87.80	13	16,987	0.08%
2021/12/09	36	93.17	42	92.42	88.70	-6	16,870	-0.04%
2021/12/08	3	88.26	3	89.00	89.30	0	16,151	0.00%
2021/12/07	4	87.98	0	0.00	87.60	4	16,191	0.02%
2021/12/06	2	88.30	1	89.10	89.20	1	16,177	0.01%
2021/12/03	1	87.90	3	88.33	87.70	-2	16,217	-0.01%
2021/12/02	8	87.14	4	86.10	86.00	4	16,447	0.02%
2021/12/01	2	88.90	9.1	88.24	88.50	-7.1	16,551	-0.04%
2021/11/30	1	88.80	16	88.35	88.40	-15	16,673	-0.09%
2021/11/29	15	83.48	37	84.91	86.50	-22	16,724	-0.13%
2021/11/26	11	84.76	8	85.24	85.40	3	16,819	0.02%
2021/11/25	20	85.80	5	86.06	85.80	15	16,717	0.09%
2021/11/24	17.1	87.95	4	87.45	87.30	13.1	16,584	0.08%
2021/11/23	13	88.46	18	89.77	89.50	-5	16,358	-0.03%
2021/11/22	37	88.52	23	88.73	88.40	14	15,994	0.09%
2021/11/19	3	88.93	91.7	87.23	87.60	-88.7	15,509	-0.57%
2021/11/18	17	83.85	34	84.03	83.50	-17	15,085	-0.11%
2021/11/17	17	81.79	29	82.46	82.50	-12	14,939	-0.08%
2021/11/16	8	81.64	15	81.78	82.00	-7	14,907	-0.05%
2021/11/15	91	81.78	17	82.19	81.20	74	14,880	0.50%
2021/11/12	61.2	83.40	6	82.18	81.50	55.2	14,743	0.37%
2021/11/11	7	88.51	15.1	89.44	89.40	-8.1	14,245	-0.06%
2021/11/10	21	87.17	9	87.98	88.40	12	14,017	0.09%
2021/11/09	12	86.40	97	85.85	87.50	-85	13,647	-0.62%
2021/11/08	2	80.60	5	80.20	80.40	-3	12,955	-0.02%
2021/11/05	5	79.48	6	80.08	80.90	-1	13,030	-0.01%
2021/11/04	12	80.50	3	80.77	80.10	9	13,254	0.07%
2021/11/03	17	80.68	7	81.19	81.30	10	13,560	0.07%
2021/11/02	8	81.64	6.1	80.97	80.20	1.9	13,624	0.01%
2021/11/01	9.1	82.54	2	82.60	82.20	7.1	13,410	0.05%
2021/10/29	2	80.65	27	82.15	82.90	-25	13,341	-0.19%
2021/10/28	9	82.52	16	82.55	81.00	-7	13,297	-0.05%
2021/10/27	47	80.97	11	80.86	82.10	36	13,022	0.28%
2021/10/26	38	81.43	5	81.30	82.10	33	12,753	0.26%
2021/10/25	39	84.27	29.2	84.19	84.30	9.8	12,388	0.08%
2021/10/22	13	80.93	65.2	83.01	85.00	-52.2	11,636	-0.45%
2021/10/21	16	78.36	15.2	77.94	77.30	0.8	10,514	0.01%
2021/10/20	1	75.30	6	75.55	75.50	-5	10,320	-0.05%
2021/10/19	8	74.80	6	74.58	75.60	2	10,344	0.02%
2021/10/18	5	72.70	4	73.10	73.10	1	10,344	0.01%
2021/10/15	4	72.93	2	73.30	72.90	2	10,439	0.02%
2021/10/14	5.1	72.03	4	72.45	71.40	1.1	10,632	0.01%
2021/10/13	6	72.07	1	72.00	71.80	5	10,700	0.05%
2021/10/12	6	75.13	3	73.13	73.00	3	10,765	0.03%
2021/10/08	7	76.60	0	0.00	75.90	7	10,816	0.06%
2021/10/07	1	75.70	2	76.20	76.50	-1	10,886	-0.01%
2021/10/06	4.1	74.64	3	75.70	73.80	1.1	11,078	0.01%
2021/10/05	6	74.35	8	74.15	75.60	-2	11,232	-0.02%
2021/10/04	13	74.47	23	75.25	73.60	-10	11,267	-0.09%
2021/10/01	29	75.78	29	74.99	73.60	0	11,609	0.00%
2021/09/30	28	78.98	28	78.02	79.20	0	11,868	0.00%
2021/09/29	34.3	79.20	21	79.75	79.00	13.3	11,895	0.11%
2021/09/28	69.1	82.04	36	81.61	79.80	33.1	11,976	0.28%
2021/09/27	18	84.28	23	84.45	84.30	-5	11,730	-0.04%
2021/09/24	47	83.56	48	83.69	83.70	-1	11,591	-0.01%
2021/09/23	43	81.26	35.2	82.05	83.30	7.8	11,156	0.07%
2021/09/22	12	79.02	15	79.38	79.80	-3	10,860	-0.03%
2021/09/17	4	77.38	4	77.98	78.80	0	10,794	0.00%
2021/09/16	0	0.00	2	75.41	76.30	-2	10,785	-0.02%
2021/09/15	2	73.20	0	0.00	73.90	2	11,133	0.02%
2021/09/14	0	0.00	9	75.01	74.70	-9	11,581	-0.08%
2021/09/13	5.2	74.58	3	75.47	74.30	2.2	12,616	0.02%
2021/09/10	17	75.49	12	75.62	75.30	5	13,771	0.04%
2021/09/09	0	0.00	19	75.01	75.10	-19	14,436	-0.13%
2021/09/08	16	73.89	7	74.83	73.50	9	14,454	0.06%
2021/09/07	11	76.60	1	78.40	76.60	10	14,388	0.07%
2021/09/06	8	76.56	2	76.40	76.40	6	14,153	0.04%
2021/09/03	2	76.50	3	75.80	75.30	-1	14,045	-0.01%
2021/09/02	0	0.00	6	74.85	74.90	-6	14,085	-0.04%
2021/09/01	6	72.38	13	72.15	73.10	-7	14,587	-0.05%
2021/08/31	3	69.30	1	69.30	69.50	2	15,460	0.01%
2021/08/30	1	68.50	0	0.00	69.70	1	15,755	0.01%
2021/08/27	1	69.60	0	0.00	69.00	1	15,842	0.01%
2021/08/26	4	69.70	4	70.05	69.80	0	15,894	0.00%
2021/08/25	2	70.25	3	70.30	70.50	-1	16,004	-0.01%
2021/08/24	8	69.94	1	69.80	69.80	7	16,100	0.04%
2021/08/23	0	0.00	6.1	71.95	72.40	-6.1	16,291	-0.04%
2021/08/20	8	70.09	14	71.09	70.90	-6	16,409	-0.04%
2021/08/19	3	69.97	11	70.99	69.80	-8	16,604	-0.05%
2021/08/18	0	0.00	5	69.50	70.70	-5	16,603	-0.03%
2021/08/17	1	68.00	11	68.20	67.80	-10	16,693	-0.06%
2021/08/16	19.1	68.81	19	69.42	69.50	0.1	16,721	0.00%
2021/08/13	5.1	71.80	2	71.00	71.00	3.1	16,674	0.02%
2021/08/12	7	72.26	7	73.37	72.50	0	16,647	0.00%
2021/08/11	18	73.09	0	0.00	72.30	18	16,658	0.11%
2021/08/10	20.1	73.41	11	74.08	73.00	9.1	16,637	0.05%
2021/08/09	9.1	77.94	9	78.30	76.80	0.1	16,444	0.00%
2021/08/06	0.1	77.40	12	77.93	79.40	-11.9	16,208	-0.07%
2021/08/05	6.1	76.55	3	76.37	76.80	3.1	16,215	0.02%
2021/08/04	5.1	78.01	4	78.28	77.80	1.1	16,376	0.01%
2021/08/03	2	76.95	17	76.89	77.70	-15	16,493	-0.09%
2021/08/02	1	74.10	3	74.70	75.00	-2	16,477	-0.01%
2021/07/30	2	73.90	2	74.30	75.20	0	16,684	0.00%
2021/07/29	8	74.19	2	75.10	74.90	6	16,839	0.04%
2021/07/28	1	73.60	0	0.00	74.80	1	17,040	0.01%
2021/07/27	11	75.68	3	75.03	75.10	8	17,077	0.05%
2021/07/26	3	75.73	9	75.88	75.60	-6	17,193	-0.03%
2021/07/23	10	74.77	5	76.20	74.80	5	17,292	0.03%
2021/07/22	7	75.33	28	75.40	75.00	-21	17,352	-0.12%
2021/07/21	7	75.91	12	76.11	74.60	-5	17,580	-0.03%
2021/07/20	31	74.87	8.4	76.14	75.30	22.6	17,663	0.13%
2021/07/19	3	77.60	6	78.08	77.70	-3	17,492	-0.02%
2021/07/16	5.1	79.16	11	79.36	79.30	-5.9	17,445	-0.03%
2021/07/15	15	79.10	0	0.00	79.10	15	17,289	0.09%
2021/07/14	34.6	79.72	30	80.35	80.50	4.6	17,237	0.03%
2021/07/13	8	81.14	19.4	81.16	79.80	-11.4	17,153	-0.07%
2021/07/12	9	78.68	12	79.63	79.00	-3	16,887	-0.02%
2021/07/09	10	80.62	0	0.00	80.40	10	16,634	0.06%
2021/07/08	12	82.53	31	83.10	82.70	-19	16,545	-0.11%
2021/07/07	58	80.51	69	80.77	82.10	-11	16,131	-0.07%
2021/07/06	15.4	77.77	9	77.97	77.60	6.4	15,659	0.04%
2021/07/05	27	79.70	8	80.40	79.00	19	15,786	0.12%
2021/07/02	9.1	77.96	19	78.48	78.70	-10	15,915	-0.06%
2021/07/01	27	80.23	16	81.05	79.50	11	15,787	0.07%
2021/06/30	24	80.30	24	81.23	80.70	0	15,668	0.00%
2021/06/29	13	80.65	9	82.28	81.00	4	15,594	0.03%
2021/06/28	14	81.14	33	81.59	81.10	-19	15,419	-0.12%
2021/06/25	27	80.63	24	81.39	80.70	3	15,092	0.02%
2021/06/24	36	83.72	9	84.07	82.30	27	14,843	0.18%
2021/06/23	13	81.75	9	82.54	82.00	4	14,480	0.03%
2021/06/22	13	82.98	48.1	83.79	82.00	-35.1	14,077	-0.25%
2021/06/21	22.1	78.81	29.2	78.69	82.00	-7.1	13,136	-0.05%
2021/06/18	11	72.97	20	74.61	77.20	-9	12,122	-0.07%
2021/06/17	11	70.21	11	70.29	70.70	0	11,358	0.00%
2021/06/16	9	70.34	7	70.89	69.90	2	11,289	0.02%
2021/06/15	16	70.37	9	71.00	70.90	7	11,253	0.06%
2021/06/11	26	71.49	10	70.99	70.30	16	11,191	0.14%
2021/06/10	15.1	70.16	23	71.53	71.60	-7.9	11,122	-0.07%
2021/06/09	42.1	72.51	13	71.57	71.10	29.1	10,849	0.27%
2021/06/08	13	74.78	20	76.30	75.20	-7	10,195	-0.07%
2021/06/07	1	73.30	21	72.42	72.00	-20	9,144	-0.22%
2021/06/04	18	70.87	4	71.40	70.30	14	8,890	0.16%
2021/06/03	5	71.64	6	72.38	72.70	-1	8,864	-0.01%
2021/06/02	10	71.53	18	72.05	71.60	-8	8,812	-0.09%
2021/06/01	15	72.46	9	72.94	72.40	6	8,693	0.07%
2021/05/31	3	72.70	35	73.72	73.40	-32	8,592	-0.37%
2021/05/28	4	71.13	7	71.49	71.60	-3	8,360	-0.04%
2021/05/27	11	69.81	24	69.98	70.30	-13	8,232	-0.16%
2021/05/26	5	68.00	8	68.30	68.60	-3	8,139	-0.04%
2021/05/25	11	67.74	23	68.27	68.00	-12	8,104	-0.15%
2021/05/24	2	64.65	3	65.80	66.70	-1	7,970	-0.01%
2021/05/21	6	64.90	4	64.75	64.90	2	7,908	0.03%
2021/05/20	5	61.50	11	61.55	60.90	-6	7,816	-0.08%
2021/05/19	6	60.88	9	61.36	62.20	-3	7,825	-0.04%
2021/05/18	3	61.50	2	61.90	61.70	1	7,774	0.01%
2021/05/17	20	57.81	15	57.39	57.00	5	7,724	0.06%
2021/05/14	2	59.05	5	60.58	60.30	-3	7,623	-0.04%
2021/05/13	5	55.84	3	56.73	58.30	2	7,523	0.03%
2021/05/12	8	60.13	3	59.53	57.60	5	7,390	0.07%
2021/05/11	30	66.04	20	66.08	63.80	10	7,200	0.14%
2021/05/10	4	68.60	2	70.45	69.20	2	7,016	0.03%
2021/05/07	31	69.75	16	70.89	69.90	15	6,945	0.22%
2021/05/06	30	70.43	27	69.83	69.30	3	6,817	0.04%
2021/05/05	4	69.85	11	70.06	69.20	-7	6,649	-0.11%
2021/05/04	7	65.99	4	67.00	67.60	3	6,458	0.05%
2021/05/03	4	69.55	1	68.80	68.10	3	6,366	0.05%
2021/04/29	2	71.10	5	70.84	71.20	-3	6,258	-0.05%
2021/04/28	1	70.90	1	71.50	71.70	0	6,246	0.00%
2021/04/27	3	70.93	7	71.21	70.50	-4	6,318	-0.06%
2021/04/26	1	69.80	14	69.50	69.60	-13	6,166	-0.21%
2021/04/23	3	66.40	1	67.30	66.60	2	6,249	0.03%
2021/04/22	6	68.18	4	68.65	66.60	2	6,534	0.03%
2021/04/21	5	69.50	7	69.24	69.10	-2	7,234	-0.03%
2021/04/20	0	0.00	2	69.35	69.90	-2	7,608	-0.03%
2021/04/19	3	69.03	10	69.00	69.20	-7	7,852	-0.09%
2021/04/16	10	68.30	1	68.60	68.40	9	7,881	0.11%
2021/04/15	7	68.27	6	68.30	68.30	1	8,132	0.01%
2021/04/14	23	67.77	31	67.22	67.80	-8	8,175	-0.10%
2021/04/13	4	69.23	11	70.08	69.10	-7	8,190	-0.09%
2021/04/12	5	69.14	6	69.80	68.70	-1	8,233	-0.01%
2021/04/09	13	70.46	47	69.90	69.50	-34	8,411	-0.40%
2021/04/08	13	71.45	17	71.62	72.40	-4	8,130	-0.05%
2021/04/07	4	68.05	17	68.52	68.90	-13	7,746	-0.17%
2021/04/06	10	67.56	0	0.00	67.70	10	7,634	0.13%
2021/04/01	19	67.94	6	67.45	67.40	13	7,628	0.17%
2021/03/31	0	0.00	16	67.64	68.20	-16	7,490	-0.21%
2021/03/30	0	0.00	8	66.94	66.70	-8	7,394	-0.11%
2021/03/29	26	67.12	6	67.15	66.50	20	7,363	0.27%
2021/03/26	22	67.30	2	67.55	67.20	20	7,317	0.27%
2021/03/25	5	67.12	18	67.13	67.20	-13	7,256	-0.18%
2021/03/24	30	66.74	11	67.05	66.20	19	7,234	0.26%
2021/03/23	7	66.70	7	67.20	67.80	0	7,203	0.00%
2021/03/22	2	65.40	7	65.50	65.50	-5	7,134	-0.07%
2021/03/19	4	64.93	1	64.70	64.80	3	7,195	0.04%
2021/03/18	4	64.83	8	64.81	65.20	-4	7,232	-0.06%
2021/03/17	1	64.50	1	64.50	64.40	0	7,289	0.00%
2021/03/16	0	0.00	3	63.77	63.80	-3	7,470	-0.04%
2021/03/15	12	63.68	12	63.63	63.60	0	7,609	0.00%
2021/03/12	11	63.91	15	64.11	64.20	-4	7,722	-0.05%
2021/03/11	14	62.40	4.5	62.77	63.00	9.5	7,805	0.12%
2021/03/10	13	61.27	10	61.63	61.30	3	7,857	0.04%
2021/03/09	14	61.64	15	61.75	61.40	-1	7,927	-0.01%
2021/03/08	5	64.00	4	64.30	63.20	1	8,023	0.01%
2021/03/05	10	63.72	6	63.73	63.70	4	8,172	0.05%
2021/03/04	6	64.47	1	64.60	64.50	5	8,237	0.06%
2021/03/03	4	65.23	4.1	65.10	65.50	-0.1	8,315	0.00%
2021/03/02	4	66.10	5	65.66	65.60	-1	8,419	-0.01%
2021/02/26	23	66.90	21	67.33	66.40	2	8,549	0.02%
2021/02/25	6	67.40	9	67.89	66.90	-3	8,558	-0.04%
2021/02/24	12	67.23	3	67.50	66.80	9	8,717	0.10%
2021/02/23	10	68.00	9	68.00	68.20	1	9,257	0.01%
2021/02/22	20	68.23	12	68.30	68.70	8	9,584	0.08%
2021/02/19	6	68.17	14	68.53	68.30	-8	9,872	-0.08%
2021/02/18	1	67.50	6	67.25	67.60	-5	10,254	-0.05%
2021/02/17	7	66.39	3	66.54	66.90	4	10,855	0.04%
2021/02/05	2	64.40	0	0.00	64.40	2	11,866	0.02%
2021/02/04	4	64.43	4	64.55	64.30	0	12,974	0.00%
2021/02/03	2	65.65	4	65.35	65.40	-2	13,374	-0.01%
2021/02/02	0	0.00	6	65.83	65.90	-6	13,777	-0.04%
2021/02/01	6	64.83	4	64.95	65.20	2	14,253	0.01%
2021/01/29	11	66.55	11	67.14	65.90	0	14,457	0.00%
2021/01/28	27	66.96	17	66.20	66.10	10	14,525	0.07%
2021/01/27	0	0.00	9	68.74	68.80	-9	14,495	-0.06%
2021/01/26	13	68.48	2	70.30	68.30	11	14,520	0.08%
2021/01/25	4	70.00	6	69.60	69.60	-2	14,546	-0.01%
2021/01/22	2	69.15	10	69.96	70.20	-8	14,602	-0.05%
2021/01/21	13	69.23	8	70.18	69.30	5	14,671	0.03%
2021/01/20	42	70.26	23	69.31	68.20	19	14,673	0.13%
2021/01/19	17	74.05	23	74.04	72.90	-6	14,604	-0.04%
2021/01/18	18	73.71	20	74.62	73.50	-2	14,768	-0.01%
2021/01/15	24	74.24	18	74.54	74.70	6	14,622	0.04%
2021/01/14	29	74.59	74	74.61	75.50	-45	14,387	-0.31%
2021/01/13	21	70.96	23	70.13	71.00	-2	13,677	-0.01%
2021/01/12	23	68.81	64	68.17	68.10	-41	13,374	-0.31%
2021/01/11	5	66.76	4	67.23	67.00	1	13,214	0.01%
2021/01/08	42	67.47	15	67.45	67.90	27	13,389	0.20%
2021/01/07	6	65.15	31	65.28	65.40	-25	13,648	-0.18%
2021/01/06	22	65.38	9	66.17	64.30	13	14,153	0.09%
2021/01/05	22	65.65	1	65.90	65.70	21	14,123	0.15%
2021/01/04	25	64.50	31	66.06	67.50	-6	14,245	-0.04%
2020/12/31	8	66.00	0	0.00	66.10	8	14,178	0.06%
2020/12/30	8	66.46	12	66.95	66.50	-4	14,273	-0.03%
2020/12/29	12	67.05	0	0.00	67.00	12	14,523	0.08%
2020/12/28	4	66.80	12	67.32	66.80	-8	14,671	-0.05%
2020/12/25	21	67.82	1	68.20	67.60	20	14,938	0.13%
2020/12/24	4	68.30	6	68.45	68.60	-2	15,244	-0.01%
2020/12/23	2	66.30	10	67.17	67.60	-8	15,581	-0.05%
2020/12/22	11	66.63	5	67.62	66.10	6	16,127	0.04%
2020/12/21	2	66.60	3	66.57	66.70	-1	16,746	-0.01%
2020/12/18	4	67.43	11	67.74	67.40	-7	17,535	-0.04%
2020/12/17	8	67.66	29	67.76	68.10	-21	17,866	-0.12%
2020/12/16	18	67.04	23	67.59	67.10	-5	18,054	-0.03%
2020/12/15	28	67.85	10	67.40	67.10	18	18,176	0.10%
2020/12/14	11	68.95	17	69.42	69.40	-6	18,524	-0.03%
2020/12/11	4	69.15	40	69.29	69.00	-36	18,674	-0.19%
2020/12/10	49	69.83	28	68.92	69.00	21	18,797	0.11%
2020/12/09	17	71.51	4	72.08	71.40	13	18,740	0.07%
2020/12/08	39	71.55	46	71.75	72.70	-7	18,731	-0.04%
2020/12/07	39	70.66	33	71.61	70.70	6	18,804	0.03%
2020/12/04	23	71.25	25	72.14	71.00	-2	18,833	-0.01%
2020/12/03	26	71.46	24	71.66	71.90	2	19,037	0.01%
2020/12/02	22	72.56	23	73.25	72.20	-1	19,184	-0.01%
2020/12/01	23	72.57	18	73.49	72.50	5	19,539	0.03%
2020/11/30	12	74.53	5	74.12	73.90	7	19,890	0.04%
2020/11/27	9	74.29	7	75.17	75.00	2	20,117	0.01%
2020/11/26	8	74.75	2	75.00	74.80	6	20,501	0.03%
2020/11/25	16	75.45	11	75.71	74.90	5	21,382	0.02%
2020/11/24	16	76.60	48	76.17	76.50	-32	21,732	-0.15%
2020/11/23	32	76.52	9	76.86	77.20	23	22,195	0.10%
2020/11/20	26	77.62	13	78.17	76.50	13	22,460	0.06%
2020/11/19	9	76.46	16	76.83	77.00	-7	22,771	-0.03%
2020/11/18	5	74.82	16	75.12	75.60	-11	23,466	-0.05%
2020/11/17	43	74.99	17	74.34	73.90	26	24,136	0.11%
2020/11/16	36	76.62	28	76.99	77.30	8	25,310	0.03%
2020/11/13	54	76.58	37	76.04	74.90	17	25,493	0.07%
2020/11/12	37	75.63	52	74.08	77.00	-15	24,786	-0.06%
2020/11/11	14	70.76	8	70.20	70.00	6	24,383	0.02%
2020/11/10	26	72.93	10	72.72	71.80	16	25,039	0.06%
2020/11/09	3	71.53	9	70.80	71.70	-6	25,864	-0.02%
2020/11/06	16	70.06	15	70.78	68.00	1	26,161	0.00%
2020/11/05	1	68.80	7	69.17	69.00	-6	26,226	-0.02%
2020/11/04	3	68.23	7	67.47	68.40	-4	26,856	-0.01%
2020/11/03	1	67.20	4	67.23	67.30	-3	26,893	-0.01%
2020/11/02	4	66.35	1	66.60	66.10	3	26,996	0.01%
2020/10/30	2	67.30	1	67.30	67.30	1	27,133	0.00%
2020/10/29	12	66.47	10	67.12	68.00	2	27,175	0.01%
2020/10/28	9	68.97	4	68.33	68.10	5	27,176	0.02%
2020/10/27	3	70.17	1	70.30	70.10	2	27,215	0.01%
2020/10/26	7	70.89	12	71.41	70.70	-5	27,195	-0.02%
2020/10/23	0	0.00	16	69.46	69.60	-16	27,086	-0.06%
2020/10/22	23	67.82	20	68.10	68.00	3	27,254	0.01%
2020/10/21	5	68.88	4	68.73	68.60	1	27,374	0.00%
2020/10/20	7	69.44	1	69.20	69.20	6	27,694	0.02%
2020/10/19	7	68.59	28	69.62	70.40	-21	28,158	-0.07%
2020/10/16	26	68.86	14	68.80	68.10	12	28,794	0.04%
2020/10/15	27	72.32	6	71.13	70.00	21	29,137	0.07%
2020/10/14	10	73.29	14	73.01	74.50	-4	28,840	-0.01%
2020/10/13	1	68.80	2	69.50	69.90	-1	28,733	0.00%
2020/10/12	2	69.20	11	69.65	69.80	-9	29,228	-0.03%
2020/10/08	10	68.62	4	68.93	68.00	6	29,995	0.02%
2020/10/07	22	68.92	17	68.52	69.20	5	30,206	0.02%
2020/10/06	12	68.48	3	69.13	68.40	9	30,579	0.03%
2020/10/05	6	66.88	12	67.47	68.00	-6	31,163	-0.02%
2020/09/30	11	64.78	12	65.80	67.10	-1	31,334	0.00%
2020/09/29	5	65.70	5	66.04	66.40	0	31,472	0.00%
2020/09/28	4	65.20	3	65.27	65.00	1	31,283	0.00%
2020/09/25	8	66.79	7	66.19	65.20	1	31,030	0.00%
2020/09/24	21	67.99	5	70.08	65.30	16	30,665	0.05%
2020/09/23	16	71.96	17.4	71.72	71.00	-1.4	30,315	0.00%
2020/09/22	17	69.09	13	69.45	68.70	4	29,766	0.01%
2020/09/21	2	69.30	21.2	69.06	68.40	-19.2	29,502	-0.06%
2020/09/18	11	68.05	10	68.55	67.30	1	29,308	0.00%
2020/09/17	9	67.84	12	68.38	67.60	-3	29,221	-0.01%
2020/09/16	1	67.10	2	66.35	66.40	-1	28,932	0.00%
2020/09/15	4	66.05	13	65.55	65.30	-9	28,897	-0.03%
2020/09/14	5	64.38	6	64.30	64.60	-1	28,820	0.00%
2020/09/11	2	63.00	15	62.98	62.50	-13	28,735	-0.05%
2020/09/10	9	65.14	5	64.68	64.10	4	28,654	0.01%
2020/09/09	4	64.50	1	64.50	64.20	3	28,507	0.01%
2020/09/08	5	64.98	1	66.10	65.00	4	28,407	0.01%
2020/09/07	3	67.00	7	67.34	66.20	-4	28,177	-0.01%
2020/09/04	10	68.34	16	68.29	68.10	-6	28,119	-0.02%
2020/09/03	29	69.24	18	69.61	67.10	11	27,748	0.04%
2020/09/02	11	67.55	13	67.36	67.80	-2	27,642	-0.01%
2020/09/01	11	67.39	11	67.53	67.20	0	27,412	0.00%
2020/08/31	21	68.70	5	69.18	70.20	16	27,002	0.06%
2020/08/28	5	64.20	14	65.21	64.60	-9	26,195	-0.03%
2020/08/27	18	69.09	28	67.49	67.40	-10	25,895	-0.04%
2020/08/26	24	68.05	8	67.50	67.70	16	25,662	0.06%
2020/08/25	28	66.56	31	66.95	68.50	-3	25,463	-0.01%
2020/08/24	100	65.60	122	66.09	64.70	-22	24,705	-0.09%	大賣/
2020/08/21	81	62.78	75	62.68	63.80	6	24,012	0.02%
2020/08/20	70	62.53	34	60.93	58.50	36	23,083	0.16%
2020/08/19	70	60.84	110	60.75	62.90	-40	21,579	-0.19%	大賣/
2020/08/18	31	56.97	11	56.85	57.20	20	20,906	0.10%
2020/08/17	49	57.63	72	57.15	56.50	-23	20,757	-0.11%
2020/08/14	62	55.69	42.6	56.19	56.60	19.4	20,204	0.10%
2020/08/13	70	53.46	119	53.98	55.60	-49	19,182	-0.26%	大賣/
2020/08/12	19	48.28	86	48.67	50.60	-67	18,005	-0.37%
2020/08/11	23	46.13	12	47.25	46.05	11	17,380	0.06%
2020/08/10	43	48.68	73	50.51	47.20	-30	17,219	-0.17%
2020/08/07	7	47.09	19	47.11	47.05	-12	16,564	-0.07%
2020/08/06	23	46.67	4	46.70	46.55	19	16,500	0.12%
2020/08/05	11	46.70	20	46.71	47.30	-9	16,438	-0.05%
2020/08/04	15	45.72	10	45.59	45.30	5	16,386	0.03%
2020/08/03	19	46.52	9	46.64	45.85	10	16,611	0.06%
2020/07/31	18	46.60	14	46.69	47.20	4	16,589	0.02%
2020/07/30	6	46.48	25	46.65	46.25	-19	16,571	-0.11%
2020/07/29	26	46.97	16	47.27	46.20	10	16,763	0.06%
2020/07/28	35	46.74	52	46.76	46.00	-17	16,880	-0.10%
2020/07/27	57	48.25	4	48.51	47.95	53	16,831	0.31%
2020/07/24	48	49.29	33	49.05	48.55	15	16,843	0.09%
2020/07/23	168	51.48	55	52.10	50.90	113	16,970	0.67%	大買/鉅額交易
2020/07/22	96	50.91	109	50.68	52.30	-13	16,677	-0.08%	大賣/
2020/07/21	32	48.77	70	48.26	48.30	-38	16,103	-0.24%
2020/07/20	13	45.81	9	46.52	46.90	4	15,716	0.03%
2020/07/17	62	46.70	62	46.80	46.45	0	15,672	0.00%
2020/07/16	56	46.11	107	46.46	47.45	-51	15,488	-0.33%	大賣/
2020/07/15	140	46.88	132	46.71	45.20	8	15,185	0.05%	大買/大賣/
2020/07/14	61	45.10	51	45.01	45.00	10	14,389	0.07%
2020/07/13	22	44.24	113	44.22	45.40	-91	14,459	-0.63%	大賣/
2020/07/10	112	43.57	117	44.12	42.00	-5	14,131	-0.04%	大買/大賣/
2020/07/09	41.5	43.02	53	42.97	43.15	-11.5	13,294	-0.09%
2020/07/08	20	41.17	38	42.19	42.60	-18	12,977	-0.14%
2020/07/07	5	40.60	12	40.95	40.60	-7	12,567	-0.06%
2020/07/06	7	41.21	1	41.35	41.35	6	12,500	0.05%
2020/07/03	6	41.05	6	40.89	40.85	0	12,477	0.00%
2020/07/02	59	42.50	25.2	42.49	41.85	33.8	12,472	0.27%
2020/07/01	30	42.35	49	42.61	42.45	-19	12,266	-0.15%
2020/06/30	1	41.15	19	41.51	41.75	-18	12,036	-0.15%
2020/06/29	1	40.50	0	0.00	40.75	1	11,980	0.01%
2020/06/24	15	41.06	0	0.00	40.95	15	11,969	0.13%
2020/06/23	3	41.35	11	41.89	41.25	-8	11,948	-0.07%
2020/06/22	19	42.00	1	42.15	41.25	18	11,901	0.15%
2020/06/19	11	41.67	7	41.87	41.35	4	11,909	0.03%
2020/06/18	0	0.00	13	41.18	41.40	-13	11,970	-0.11%
2020/06/17	0	0.00	5	41.00	40.95	-5	12,031	-0.04%
2020/06/16	5	39.93	4	40.64	40.70	1	12,087	0.01%
2020/06/15	0	0.00	1	39.90	39.40	-1	12,332	-0.01%
2020/06/12	16	38.67	19	39.05	39.30	-3	12,463	-0.02%
2020/06/11	12	41.09	3	40.87	39.75	9	12,588	0.07%
2020/06/10	15	41.19	14	41.64	41.70	1	12,541	0.01%
2020/06/09	61	41.88	15	42.16	41.00	46	12,650	0.36%
2020/06/05	0	0.00	5	40.85	40.90	-5	12,897	-0.04%
2020/06/04	12	41.19	6	42.03	40.85	6	13,067	0.05%
2020/06/03	8	41.82	16	42.02	42.10	-8	13,037	-0.06%
2020/06/02	12	41.19	42	41.68	41.70	-30	12,930	-0.23%
2020/06/01	1	40.35	9	40.32	40.55	-8	12,683	-0.06%
2020/05/29	11	38.75	18	39.35	39.95	-7	12,475	-0.06%
2020/05/28	19	38.89	35	38.95	38.60	-16	12,399	-0.13%
2020/05/27	7	38.03	10	38.15	37.60	-3	12,113	-0.02%
2020/05/26	17	38.08	3	37.77	37.90	14	12,229	0.11%
2020/05/25	23	37.16	33	37.13	37.55	-10	12,468	-0.08%
2020/05/22	33	37.87	0	0.00	37.35	33	12,402	0.27%
2020/05/21	1	38.60	24	39.01	39.50	-23	12,280	-0.19%
2020/05/20	10	37.57	2	37.80	37.80	8	12,207	0.07%
2020/05/19	7	37.23	2	37.25	37.20	5	12,193	0.04%
2020/05/18	12	37.03	0	0.00	36.95	12	12,157	0.10%
2020/05/15	16	38.70	3	38.35	38.40	13	12,003	0.11%
2020/05/14	0	0.00	5	40.04	39.15	-5	11,890	-0.04%
2020/05/13	0	0.00	24	40.66	40.55	-24	11,850	-0.20%
2020/05/12	10	40.58	40	40.53	40.55	-30	12,061	-0.25%
2020/05/11	9	40.81	23	40.80	40.85	-14	12,049	-0.12%
2020/05/08	44	41.03	26	41.05	40.70	18	11,921	0.15%
2020/05/07	11	41.73	1	41.60	41.95	10	11,597	0.09%
2020/05/06	1	42.10	9	41.42	41.50	-8	11,546	-0.07%
2020/05/05	42	42.72	5	42.46	42.00	37	11,485	0.32%
2020/05/04	32	41.41	49	41.58	41.80	-17	11,259	-0.15%
2020/04/30	4	40.93	36	40.79	40.80	-32	11,025	-0.29%
2020/04/29	45	40.32	5	40.39	40.30	40	10,904	0.37%
2020/04/28	7	40.08	10	40.11	39.75	-3	10,784	-0.03%
2020/04/27	4	38.63	90	38.66	38.65	-86	10,366	-0.83%
2020/04/24	0	0.00	14	37.59	37.30	-14	10,092	-0.14%
2020/04/23	86	37.27	2	36.73	36.60	84	9,900	0.85%
2020/04/22	1	36.00	12	36.61	36.95	-11	9,717	-0.11%
2020/04/21	2	37.15	2	36.53	35.70	0	9,526	0.00%
2020/04/20	56	36.63	70	36.85	37.50	-14	9,273	-0.15%
2020/04/17	10	35.93	3	36.38	35.25	7	9,003	0.08%
2020/04/16	9	34.85	38	35.68	35.10	-29	8,806	-0.33%
2020/04/15	27	33.04	46	33.21	33.75	-19	8,357	-0.23%
2020/04/13	10	32.20	12	32.56	32.10	-2	8,284	-0.02%
2020/04/10	11	31.95	0	0.00	32.15	11	8,352	0.13%
2020/04/08	11	32.40	1	32.20	32.50	10	8,949	0.11%
2020/04/07	25	32.81	5	32.85	32.80	20	8,900	0.22%
2020/04/06	0	0.00	22	30.78	31.30	-22	8,739	-0.25%
2020/04/01	10	30.05	12	30.20	30.25	-2	8,689	-0.02%
2020/03/30	16	29.08	22	29.51	29.95	-6	8,808	-0.07%
2020/03/27	8	29.81	0	0.00	29.00	8	8,801	0.09%
2020/03/26	10	29.93	3	29.60	30.10	7	8,744	0.08%
2020/03/25	12	29.81	32	29.65	29.55	-20	8,716	-0.23%
2020/03/24	22	29.38	4	29.58	29.10	18	8,576	0.21%
2020/03/23	23	28.10	13	28.28	28.55	10	8,410	0.12%
2020/03/20	0	0.00	35	27.83	28.40	-35	8,459	-0.41%
2020/03/19	26	26.00	1	25.60	25.85	25	8,513	0.29%
2020/03/18	2	28.28	11	28.26	27.50	-9	8,237	-0.11%
2020/03/17	8	27.26	29	27.04	27.00	-21	8,057	-0.26%
2020/03/16	11	28.85	12	30.69	28.75	-1	7,850	-0.01%
2020/03/13	29	29.23	12	29.73	30.20	17	7,705	0.22%
2020/03/12	46	32.65	12	32.42	32.20	34	7,463	0.46%
2020/03/11	38	35.98	13	35.68	34.50	25	7,255	0.34%
2020/03/10	1	34.20	21	34.00	35.15	-20	6,764	-0.30%
2020/03/09	9	33.28	3	34.13	32.45	6	6,540	0.09%
2020/03/06	1	34.30	5	34.20	34.45	-4	6,403	-0.06%
2020/03/05	1	33.95	4	33.99	34.10	-3	6,383	-0.05%
2020/03/04	1	32.95	2	32.98	32.95	-1	6,317	-0.02%
2020/03/03	1	33.40	2	33.15	33.00	-1	6,295	-0.02%
2020/03/02	2	32.50	1	32.85	32.55	1	6,250	0.02%
2020/02/27	14	33.39	1	34.45	33.00	13	6,202	0.21%
2020/02/26	11	34.79	24	34.97	34.80	-13	6,050	-0.21%
2020/02/25	2	32.65	0	0.00	33.60	2	5,733	0.03%
2020/02/21	2	33.65	0	0.00	33.80	2	5,650	0.04%
2020/02/20	5	34.57	0	0.00	34.45	5	5,563	0.09%
2020/02/19	4	34.80	1	34.85	34.75	3	5,557	0.05%
2020/02/17	4	34.51	1	34.45	34.55	3	5,624	0.05%
2020/02/14	2	34.95	7	34.87	34.95	-5	5,613	-0.09%
2020/02/13	26	35.40	14	35.76	35.00	12	5,576	0.22%
2020/02/12	2	33.90	0	0.00	33.80	2	5,354	0.04%
2020/02/10	0	0.00	2	33.20	33.20	-2	5,433	-0.04%
2020/02/06	13	34.17	3	34.08	34.00	10	5,502	0.18%
2020/02/05	1	33.20	0	0.00	33.75	1	5,462	0.02%
2020/02/04	2	33.53	6	33.58	34.00	-4	5,462	-0.07%
2020/02/03	11	32.45	23	32.05	32.45	-12	5,470	-0.22%
2020/01/31	12	34.19	5	34.15	34.15	7	5,387	0.13%
2020/01/30	11	36.00	5	36.35	36.00	6	5,441	0.11%
2020/01/20	8	39.88	0	0.00	40.00	8	5,421	0.15%
2020/01/17	2	39.80	1	39.80	39.75	1	5,642	0.02%
2020/01/14	0	0.00	11	40.05	40.10	-11	6,268	-0.18%
2020/01/13	1	39.55	6	39.80	39.70	-5	6,312	-0.08%
2020/01/10	7	39.32	0	0.00	39.15	7	6,470	0.11%
2020/01/09	0	0.00	1	39.45	39.40	-1	6,519	-0.02%
2020/01/08	15	39.94	2	39.75	39.20	13	6,725	0.19%
2020/01/07	8	39.68	0	0.00	39.65	8	6,833	0.12%
2020/01/06	13	40.30	0	0.00	39.90	13	7,035	0.18%
2020/01/03	6	41.35	1	41.25	41.25	5	7,078	0.07%
2020/01/02	14	43.59	12	43.50	42.75	2	7,238	0.03%
2019/12/31	2	41.20	2	41.60	41.65	0	7,322	0.00%
2019/12/30	4	40.81	3	40.98	41.00	1	7,451	0.01%
2019/12/27	6	41.39	0	0.00	41.35	6	7,669	0.08%
2019/12/26	0	0.00	18	42.31	42.00	-18	7,832	-0.23%
2019/12/25	1	41.80	12	41.87	41.70	-11	7,730	-0.14%
2019/12/24	5	41.55	1	41.65	41.65	4	7,883	0.05%
2019/12/23	2	41.53	2	41.20	41.25	0	7,908	0.00%
2019/12/20	0	0.00	16	40.90	41.15	-16	7,907	-0.20%
2019/12/18	1	40.40	0	0.00	40.20	1	7,939	0.01%
2019/12/17	18	41.24	1	41.90	40.50	17	8,126	0.21%
2019/12/16	5	41.10	19	40.88	41.00	-14	8,033	-0.17%
2019/12/13	4	39.23	0	0.00	39.20	4	7,981	0.05%
2019/12/12	9	40.11	9	40.35	39.90	0	8,314	0.00%
2019/12/11	1	40.50	1	40.05	40.00	0	8,393	0.00%
2019/12/10	0	0.00	2	40.00	40.10	-2	8,477	-0.02%
2019/12/09	1	40.45	1	40.35	40.30	0	8,590	0.00%
2019/12/06	5	39.95	2	39.88	39.95	3	8,664	0.03%
2019/12/05	21	39.46	12	39.48	39.40	9	8,762	0.10%
2019/12/04	1	39.10	2	39.15	39.10	-1	9,005	-0.01%
2019/12/03	1	39.50	0	0.00	39.50	1	9,121	0.01%
2019/12/02	1	38.70	4	38.60	39.00	-3	9,258	-0.03%
2019/11/29	4	40.10	1	39.65	39.65	3	9,350	0.03%
2019/11/28	1	39.70	1	39.80	39.65	0	9,492	0.00%
2019/11/27	9	40.18	0	0.00	39.90	9	9,802	0.09%
2019/11/25	0	0.00	5	40.24	40.05	-5	10,174	-0.05%
2019/11/22	1	39.85	1	39.85	39.70	0	10,423	0.00%
2019/11/21	2	39.73	0	0.00	40.05	2	10,597	0.02%
2019/11/20	1	40.30	1	40.30	40.15	0	10,987	0.00%
2019/11/19	2	40.93	2	40.75	40.75	0	11,840	0.00%
2019/11/18	1	40.95	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	12	41.16	40.95	-12	12,525	-0.10%
2019/11/14	0	0.00	1	39.90	40.10	-1	12,677	-0.01%
2019/11/13	6	41.10	0	0.00	40.50	6	12,965	0.05%
2019/11/12	6	40.63	1	41.00	41.05	5	13,248	0.04%
2019/11/11	3	40.63	2	40.98	40.40	1	13,830	0.01%
2019/11/08	18	40.91	3	41.42	41.55	15	14,430	0.10%
2019/11/07	12	41.04	4	41.26	41.05	8	14,941	0.05%
2019/11/06	1	42.65	4	42.88	42.00	-3	15,631	-0.02%
2019/11/05	3	42.40	4	42.56	42.75	-1	15,919	-0.01%
2019/11/04	0	0.00	15	42.16	41.75	-15	16,127	-0.09%
2019/11/01	16	41.34	0	0.00	41.55	16	16,260	0.10%
2019/10/31	7	41.84	2	42.05	41.70	5	16,596	0.03%
2019/10/30	6	42.33	3	42.60	42.55	3	17,041	0.02%
2019/10/29	12	42.40	13.2	42.72	41.95	-1.2	17,608	-0.01%
2019/10/28	10	43.43	0.5	43.10	43.10	9.5	18,339	0.05%
2019/10/25	29	43.70	4	44.25	43.35	25	18,774	0.13%
2019/10/24	26	44.07	1	43.50	44.10	25	18,821	0.13%
2019/10/23	12	44.25	21	43.66	43.00	-9	19,290	-0.05%
2019/10/22	24	43.92	24	43.86	43.70	0	20,332	0.00%
2019/10/21	12	43.05	1	43.15	43.15	11	20,961	0.05%
2019/10/18	15	43.50	39	43.45	43.30	-24	21,070	-0.11%
2019/10/17	3	43.10	15	43.13	43.05	-12	21,110	-0.06%
2019/10/16	8	43.14	28	43.26	42.75	-20	21,209	-0.09%
2019/10/15	30	43.09	34	43.06	42.65	-4	21,148	-0.02%
2019/10/14	55	43.60	12	43.50	42.90	43	21,185	0.20%
2019/10/09	15	42.47	2	42.43	42.65	13	21,276	0.06%
2019/10/08	33	43.20	18	42.68	42.40	15	21,402	0.07%
2019/10/07	19	43.57	44	43.62	42.45	-25	21,383	-0.12%
2019/10/04	3	42.05	0	0.00	41.85	3	20,979	0.01%
2019/10/03	6	40.95	27	41.70	41.90	-21	21,015	-0.10%
2019/10/02	8	40.36	8	40.54	41.10	0	21,005	0.00%
2019/10/01	2	38.93	7	39.14	39.00	-5	21,123	-0.02%
2019/09/27	20	38.35	4	38.93	38.00	16	21,298	0.08%
2019/09/26	16	39.93	1	39.45	39.40	15	21,422	0.07%
2019/09/25	9	41.18	9	40.45	40.55	0	21,920	0.00%
2019/09/24	1	41.95	6	41.95	41.10	-5	22,596	-0.02%
2019/09/23	1	41.55	2	41.60	41.45	-1	22,695	0.00%
2019/09/20	14	41.28	26	41.65	41.45	-12	22,956	-0.05%
2019/09/18	18	40.93	6	41.11	40.85	12	23,695	0.05%
2019/09/17	26	41.55	5	40.87	40.70	21	23,761	0.09%
2019/09/16	10	42.77	12	42.90	42.55	-2	23,913	-0.01%
2019/09/12	2	42.80	3	42.95	42.85	-1	24,520	0.00%
2019/09/11	4	42.25	6	42.65	42.45	-2	25,611	-0.01%
2019/09/10	23	42.47	3	42.58	42.00	20	25,918	0.08%
2019/09/09	4	43.15	19	43.37	42.65	-15	25,965	-0.06%
2019/09/06	6	42.68	36	42.95	43.25	-30	25,997	-0.12%
2019/09/05	11	42.30	6	42.75	42.30	5	25,903	0.02%
2019/09/04	16	41.73	22	41.92	42.15	-6	25,949	-0.02%
2019/09/03	20	41.46	1	41.30	41.30	19	26,333	0.07%
2019/09/02	13	41.88	4	42.01	42.45	9	26,674	0.03%
2019/08/30	30	42.31	1	42.40	42.20	29	26,552	0.11%
2019/08/29	9	42.92	5	43.60	43.05	4	26,357	0.02%
2019/08/28	26	43.34	8	43.11	42.90	18	26,289	0.07%
2019/08/27	6	44.41	3	44.73	43.70	3	26,151	0.01%
2019/08/26	5	43.70	4	43.88	44.00	1	26,124	0.00%
2019/08/23	21	44.95	39	45.12	44.90	-18	26,066	-0.07%
2019/08/22	30	45.30	82	45.61	44.85	-52	25,859	-0.20%
2019/08/21	12	42.90	20	43.81	44.55	-8	25,391	-0.03%
2019/08/20	12	43.26	21	44.14	42.80	-9	25,310	-0.04%
2019/08/19	17	43.72	4	43.88	43.55	13	25,354	0.05%
2019/08/16	36	43.61	19	43.84	43.45	17	25,543	0.07%
2019/08/15	23	42.96	10	42.60	42.90	13	25,530	0.05%
2019/08/14	18	44.70	31	44.22	43.75	-13	25,824	-0.05%
2019/08/13	21	43.34	47	43.57	43.70	-26	25,797	-0.10%
2019/08/12	29	43.10	64	43.24	42.40	-35	25,834	-0.14%
2019/08/08	8	41.13	24	41.71	42.30	-16	25,657	-0.06%
2019/08/07	7	39.59	29	39.86	39.20	-22	25,226	-0.09%
2019/08/06	6	38.33	4	38.61	39.05	2	25,345	0.01%
2019/08/05	14	39.02	4	38.99	38.90	10	25,307	0.04%
2019/08/02	43	39.65	1	39.25	39.10	42	25,515	0.16%
2019/08/01	23	40.18	20	40.81	40.80	3	25,667	0.01%
2019/07/31	59	40.59	45	40.04	40.60	14	25,540	0.05%
2019/07/30	100	42.55	32	42.02	40.95	68	25,754	0.26%
2019/07/29	8	46.18	20	46.43	45.45	-12	25,319	-0.05%
2019/07/26	11	45.34	4	45.98	45.30	7	25,442	0.03%
2019/07/25	80	46.58	49	45.76	45.70	31	25,583	0.12%
2019/07/24	13	44.62	38	45.46	46.90	-25	25,527	-0.10%
2019/07/23	7	44.12	54	43.81	43.20	-47	24,542	-0.19%
2019/07/22	6	41.00	40	40.86	41.40	-34	23,868	-0.14%
2019/07/18	5	40.10	0	0.00	39.85	5	23,960	0.02%
2019/07/17	6	40.45	0	0.00	40.80	6	24,172	0.02%
2019/07/16	15	41.39	5	41.73	41.05	10	24,273	0.04%
2019/07/15	4	41.55	25	41.76	41.90	-21	25,003	-0.08%
2019/07/12	18	41.49	2	41.38	41.00	16	25,090	0.06%
2019/07/11	10	40.94	34	41.47	41.45	-24	25,498	-0.09%
2019/07/10	4	40.51	20	40.53	40.80	-16	25,661	-0.06%
2019/07/09	11	39.41	1	40.05	39.90	10	26,240	0.04%
2019/07/08	30	40.26	19	40.09	40.20	11	26,796	0.04%
2019/07/05	23	41.01	2	41.50	40.55	21	26,878	0.08%
2019/07/04	13	40.92	1	41.05	41.15	12	26,671	0.04%
2019/07/03	30	41.66	3	41.07	41.00	27	26,902	0.10%
2019/07/02	22	42.86	33	42.75	42.80	-11	26,904	-0.04%
2019/07/01	23	40.93	22	41.39	42.25	1	26,499	0.00%
2019/06/28	12	38.72	19	38.68	38.45	-7	26,440	-0.03%
2019/06/27	19	38.51	10	38.93	38.50	9	26,382	0.03%
2019/06/26	16	36.83	11	37.75	38.95	5	26,184	0.02%
2019/06/25	12	39.10	8	39.23	38.10	4	25,692	0.02%
2019/06/24	0	0.00	4	38.53	38.90	-4	25,466	-0.02%
2019/06/21	7	39.34	2	39.23	38.00	5	25,449	0.02%
2019/06/20	11	38.46	3	38.63	39.00	8	25,223	0.03%
2019/06/19	1	37.20	12	38.04	37.90	-11	25,180	-0.04%
2019/06/18	3	36.15	2	36.65	35.35	1	24,982	0.00%
2019/06/17	1	35.20	1	35.70	35.60	0	24,647	0.00%
2019/06/14	4	35.71	3	35.53	35.10	1	24,735	0.00%
2019/06/13	5	35.75	5	35.41	35.95	0	24,689	0.00%
2019/06/12	0	0.00	11	35.75	35.55	-11	24,771	-0.04%
2019/06/11	11	36.35	12	35.47	36.15	-1	24,897	0.00%
2019/06/10	14	35.10	13	34.76	35.90	1	24,438	0.00%
2019/06/06	1	32.00	0	0.00	32.80	1	24,129	0.00%
2019/06/05	2	32.93	1	33.20	32.30	1	24,125	0.00%
2019/06/04	2	33.05	1	33.15	32.45	1	24,182	0.00%
2019/06/03	6	32.98	0	0.00	32.70	6	24,303	0.02%
2019/05/31	7	33.20	16	33.48	33.60	-9	24,420	-0.04%
2019/05/30	1	32.70	4	32.69	32.55	-3	24,453	-0.01%
2019/05/29	1	32.00	2	31.73	32.30	-1	24,765	0.00%
2019/05/28	17	33.10	6	33.00	32.60	11	25,141	0.04%
2019/05/27	10	32.00	10	32.10	32.50	0	25,170	0.00%
2019/05/24	45	33.87	37	33.43	32.20	8	25,386	0.03%
2019/05/23	9	32.75	18	32.42	32.95	-9	25,066	-0.04%
2019/05/22	4	34.95	22	35.25	34.25	-18	24,779	-0.07%
2019/05/21	60	35.19	36	35.44	35.60	24	24,518	0.10%
2019/05/20	3	36.13	1	34.80	34.35	2	24,024	0.01%
2019/05/17	28	37.07	4	37.98	36.00	24	23,691	0.10%
2019/05/16	19	40.69	17	40.11	39.70	2	23,149	0.01%
2019/05/15	12	42.37	12	42.48	41.95	0	22,880	0.00%
2019/05/14	10	41.74	10	40.59	42.50	0	22,821	0.00%
2019/05/13	19	40.83	9	40.76	40.10	10	22,711	0.04%
2019/05/10	7	40.77	9	40.86	40.80	-2	22,735	-0.01%
2019/05/09	33	41.49	25	40.17	40.00	8	22,433	0.04%
2019/05/08	14	42.34	15	43.27	42.65	-1	21,888	0.00%
2019/05/07	35	45.51	11	44.52	42.85	24	21,520	0.11%
2019/05/06	16	43.63	6	43.87	44.40	10	20,771	0.05%
2019/05/03	28	43.98	50.6	44.28	44.05	-22.6	20,311	-0.11%
2019/05/02	7	42.55	10	42.98	42.85	-3	19,694	-0.02%
2019/04/30	9	41.52	25	42.30	42.80	-16	19,425	-0.08%
2019/04/29	2	39.68	33	39.36	40.00	-31	18,879	-0.16%
2019/04/26	13	39.98	2	39.85	39.80	11	18,621	0.06%
2019/04/25	2	40.13	2	41.20	41.20	0	18,384	0.00%
2019/04/24	4	41.04	3	41.43	40.70	1	18,213	0.01%
2019/04/23	13	40.14	13	40.65	40.30	0	17,968	0.00%
2019/04/22	35	41.80	18	41.74	41.75	17	17,814	0.10%
2019/04/19	22	43.45	30	44.21	42.00	-8	17,647	-0.05%
2019/04/18	25	42.59	16	42.72	42.80	9	16,714	0.05%
2019/04/17	21	43.62	11.3	43.44	43.25	9.7	16,338	0.06%
2019/04/16	13	41.61	2	41.20	41.50	11	15,775	0.07%
2019/04/15	14	41.77	16	41.75	42.90	-2	15,316	-0.01%
2019/04/12	7	38.81	28	39.27	39.15	-21	14,558	-0.14%
2019/04/11	6	37.15	9	37.11	37.00	-3	13,796	-0.02%
2019/04/10	0	0.00	2	36.00	35.80	-2	13,578	-0.01%
2019/04/09	6	37.55	5	37.02	36.00	1	13,459	0.01%
2019/04/08	4	36.40	15	36.77	36.70	-11	13,052	-0.08%
2019/04/03	5	36.15	6	36.13	35.70	-1	12,792	-0.01%
2019/04/02	26	36.23	35	36.39	35.50	-9	12,819	-0.07%
2019/04/01	2	34.70	4	34.74	34.95	-2	12,422	-0.02%
2019/03/29	1	34.50	1	34.30	34.20	0	12,350	0.00%
2019/03/28	16	34.48	1	34.55	34.55	15	12,263	0.12%
2019/03/27	5	34.94	4	35.05	34.65	1	12,117	0.01%
2019/03/26	4	34.61	3	34.45	34.40	1	12,030	0.01%
2019/03/25	15	35.58	5	35.30	35.20	10	11,929	0.08%
2019/03/22	16	36.35	6	35.42	35.20	10	11,773	0.08%
2019/03/21	18	34.49	79	34.82	36.45	-61	11,187	-0.55%
2019/03/20	0	0.00	9	33.10	33.15	-9	10,221	-0.09%
2019/03/19	17	33.21	4	33.13	32.60	13	10,131	0.13%
2019/03/18	0	0.00	4	32.71	32.80	-4	9,959	-0.04%
2019/03/15	8	32.39	3	32.40	32.00	5	9,958	0.05%
2019/03/14	1	33.70	4	33.38	33.35	-3	9,769	-0.03%
2019/03/13	9	32.79	1	32.90	32.90	8	9,497	0.08%
2019/03/12	2	32.63	2	32.50	32.35	0	9,430	0.00%
2019/03/11	1	32.00	2	32.38	32.75	-1	9,247	-0.01%
2019/03/08	3	32.43	3	32.33	32.40	0	9,305	0.00%
2019/03/07	3	32.00	5.1	32.54	31.70	-2.1	9,212	-0.02%
2019/03/06	6	32.92	4	32.84	32.55	2	9,038	0.02%
2019/03/05	18	33.43	4	33.14	32.50	14	8,940	0.16%
2019/03/04	14	34.54	18	34.53	34.60	-4	8,668	-0.05%
2019/02/27	15	33.46	9	33.36	33.65	6	8,208	0.07%
2019/02/26	12	32.90	8.1	32.81	32.65	3.9	7,623	0.05%
2019/02/25	3	31.83	43	30.90	32.60	-40	7,160	-0.56%
2019/02/22	9	29.68	2.8	29.71	29.65	6.2	6,641	0.09%
2019/02/21	4	29.50	10	30.00	29.50	-6	6,597	-0.09%
2019/02/20	3	30.12	2	30.18	29.85	1	6,526	0.02%
2019/02/19	10	29.93	0	0.00	30.10	10	6,514	0.15%
2019/02/18	15	29.93	24	30.18	30.35	-9	6,402	-0.14%
2019/02/15	9	29.13	5	29.11	28.95	4	6,161	0.06%
2019/02/14	2	28.78	10	28.87	28.70	-8	6,005	-0.13%
2019/02/13	1	29.00	11	28.91	29.10	-10	5,835	-0.17%
2019/02/12	20	27.79	24	27.92	27.70	-4	5,516	-0.07%
2019/02/11	12	26.35	9	26.31	26.95	3	5,120	0.06%
2019/01/30	4	25.53	1	25.40	25.05	3	4,825	0.06%
2019/01/28	1	25.05	0	0.00	24.80	1	4,675	0.02%
2019/01/25	3	25.22	0	0.00	25.05	3	4,631	0.06%
2019/01/22	1	25.60	6	25.42	25.20	-5	4,570	-0.11%
2019/01/21	0	0.00	2	25.70	26.10	-2	4,428	-0.05%
2019/01/18	1	25.35	1	25.55	25.45	0	4,385	0.00%
2019/01/15	3	25.82	2	25.93	25.70	1	4,331	0.02%
2019/01/14	54	26.82	61	26.19	26.20	-7	4,274	-0.16%
2019/01/11	7	26.06	11	25.95	26.40	-4	4,041	-0.10%
2019/01/10	1	25.45	3	25.78	25.75	-2	3,931	-0.05%
2019/01/09	9	25.51	5	25.47	25.60	4	3,900	0.10%
2019/01/08	4	25.31	15	25.56	25.75	-11	3,825	-0.29%
2019/01/07	0	0.00	2	24.70	25.10	-2	3,713	-0.05%
2019/01/04	2	24.20	4	24.30	24.20	-2	3,713	-0.05%
2019/01/03	0	0.00	2	25.35	24.95	-2	3,699	-0.05%
2019/01/02	4	25.75	4	25.46	25.65	0	3,744	0.00%
2018/12/28	0	0.00	1	25.00	25.25	-1	3,649	-0.03%
2018/12/27	1	25.15	1	24.90	24.75	0	3,635	0.00%
2018/12/26	5	25.32	0	0.00	24.65	5	3,569	0.14%
2018/12/25	10	25.53	5	25.57	25.50	5	3,481	0.14%
2018/12/24	6	26.07	13	26.07	26.30	-7	3,306	-0.21%
2018/12/22	3	24.47	3	24.93	25.15	0	3,061	0.00%
2018/12/21	1	23.65	11	24.17	24.10	-10	3,010	-0.33%
2018/12/19	5	24.47	2	24.30	24.25	3	3,053	0.10%
2018/12/18	3	24.07	1	24.10	24.30	2	3,002	0.07%
2018/12/17	9	25.06	4	24.88	24.75	5	2,934	0.17%
2018/12/14	0	0.00	1	25.10	25.10	-1	2,794	-0.04%
2018/12/13	0	0.00	1	24.30	24.20	-1	2,719	-0.04%
2018/12/12	1	24.35	0	0.00	24.25	1	2,699	0.04%
2018/12/11	0	0.00	1	24.25	24.10	-1	2,677	-0.04%
2018/12/10	4	24.29	4	24.25	24.55	0	2,628	0.00%
2018/12/07	1	23.75	3	23.45	24.40	-2	2,518	-0.08%
2018/12/06	1	24.45	2	23.40	23.35	-1	2,449	-0.04%
2018/12/05	2	23.75	20	23.65	24.50	-18	2,391	-0.75%
2018/12/04	0	0.00	4	24.44	24.35	-4	2,368	-0.17%
2018/12/03	3	24.87	38	24.71	24.90	-35	2,341	-1.49%
2018/11/30	0	0.00	1	23.20	23.25	-1	2,190	-0.05%
2018/11/29	1	22.80	2	22.73	22.65	-1	2,087	-0.05%
2018/11/28	41	22.45	1	22.40	22.50	40	2,059	1.94%
2018/11/27	21	21.95	0	0.00	22.05	21	2,185	0.96%
2018/11/23	0	0.00	1	21.45	21.25	-1	2,359	-0.04%
2018/11/22	1	21.95	0	0.00	21.60	1	2,481	0.04%
2018/11/21	1	21.85	0	0.00	21.85	1	2,486	0.04%
2018/11/20	2	22.30	0	0.00	22.00	2	2,474	0.08%
2018/11/19	1	22.25	6	22.53	22.80	-5	2,428	-0.21%
2018/11/16	1	22.50	1	22.20	21.90	0	2,370	0.00%
2018/11/07	0	0.00	2	21.50	21.40	-2	2,353	-0.08%
2018/11/01	5	21.10	5	21.35	21.55	0	2,552	0.00%
2018/10/26	2	20.00	0	0.00	20.25	2	2,516	0.08%
2018/10/25	5	20.20	0	0.00	20.00	5	2,613	0.19%
2018/10/19	2	21.30	0	0.00	21.20	2	2,714	0.07%
2018/10/18	0	0.00	1	22.20	22.10	-1	2,710	-0.04%
2018/10/17	0	0.00	1	22.35	22.35	-1	2,703	-0.04%
2018/10/16	3	22.23	1	22.10	22.15	2	2,697	0.07%
2018/10/15	3	22.23	0	0.00	22.00	3	2,695	0.11%
2018/10/11	4	22.95	0	0.00	22.95	4	2,724	0.15%
2018/10/09	1	26.15	1	25.50	25.45	0	2,708	0.00%
2018/10/08	4	25.95	3	26.00	26.15	1	2,631	0.04%
2018/10/05	2	27.00	5	26.50	26.50	-3	2,617	-0.11%
2018/10/03	5	27.55	1	27.70	27.55	4	2,591	0.15%
2018/10/02	1	27.90	2	28.15	27.95	-1	2,632	-0.04%
2018/10/01	2	27.85	0	0.00	28.05	2	2,591	0.08%
2018/09/28	5	27.35	2	27.13	27.25	3	2,561	0.12%
2018/09/27	0	0.00	11	27.15	26.75	-11	2,543	-0.43%
2018/09/26	13	27.96	2	28.00	27.95	11	2,481	0.44%
2018/09/25	1	27.80	10	27.90	27.90	-9	2,447	-0.37%
2018/09/21	1	27.80	2	28.05	28.00	-1	2,424	-0.04%
2018/09/20	2	27.80	34	27.79	27.75	-32	2,410	-1.33%
2018/09/18	1	27.80	0	0.00	27.75	1	2,437	0.04%
2018/09/13	0	0.00	3	28.00	28.20	-3	2,454	-0.12%
2018/09/07	2	27.83	0	0.00	27.70	2	2,691	0.07%
2018/09/03	3	29.50	39	29.15	28.60	-36	2,875	-1.25%
2018/08/31	6	28.86	5	29.06	29.25	1	2,797	0.04%
2018/08/29	40	28.65	16	28.62	28.40	24	2,701	0.89%
2018/08/28	10	27.65	0	0.00	28.00	10	2,668	0.37%
2018/08/24	0	0.00	1	27.05	27.00	-1	3,136	-0.03%
2018/08/23	0	0.00	1	27.05	27.05	-1	3,150	-0.03%
2018/08/22	12	27.10	0	0.00	26.90	12	3,161	0.38%
2018/08/21	1	27.05	2	27.05	27.05	-1	3,187	-0.03%
2018/08/20	4	26.90	0	0.00	26.90	4	3,207	0.12%
2018/08/17	7	27.50	2	27.55	27.45	5	3,245	0.15%
2018/08/16	0	0.00	1	27.10	27.10	-1	3,218	-0.03%
2018/08/15	1	27.00	1	27.20	27.00	0	3,210	0.00%
2018/08/13	13	27.53	0	0.00	27.70	13	3,268	0.40%
2018/08/10	6	29.10	2	28.98	29.15	4	3,206	0.12%
2018/08/06	0	0.00	1	28.70	28.95	-1	3,107	-0.03%
2018/08/03	0	0.00	2	28.50	28.70	-2	3,124	-0.06%
2018/08/01	2	29.50	0	0.00	29.30	2	3,200	0.06%
2018/07/31	0	0.00	2	28.65	28.90	-2	3,125	-0.06%
2018/07/27	12	29.13	4	29.15	29.00	8	3,150	0.25%
2018/07/20	4	27.80	0	0.00	27.60	4	3,053	0.13%
2018/07/19	2	27.70	0	0.00	27.75	2	3,056	0.07%
2018/07/18	2	28.40	7	28.13	28.25	-5	3,068	-0.16%
2018/07/17	0	0.00	6	27.55	27.90	-6	3,004	-0.20%
2018/07/13	0	0.00	10	27.85	28.00	-10	2,996	-0.33%
2018/07/10	1	27.95	1	27.70	27.70	0	3,014	0.00%
2018/07/09	5	27.15	0	0.00	27.55	5	2,969	0.17%
2018/07/06	4	27.20	0	0.00	27.00	4	2,981	0.13%
2018/07/04	0	0.00	21	27.70	27.60	-21	2,968	-0.71%
2018/06/28	2	28.25	0	0.00	28.20	2	2,964	0.07%
2018/06/27	2	28.55	0	0.00	28.65	2	3,023	0.07%
2018/06/26	0	0.00	5	29.30	29.00	-5	3,000	-0.17%
2018/06/25	1	29.60	9	29.55	29.50	-8	2,989	-0.27%
2018/06/22	0	0.00	10	29.90	29.80	-10	2,994	-0.33%
2018/06/21	2	29.63	2	30.00	30.35	0	2,983	0.00%
2018/06/20	1	30.75	1	30.25	29.60	0	2,984	0.00%
2018/06/19	1	30.00	1	30.00	30.20	0	2,875	0.00%
2018/06/15	6	30.70	0	0.00	30.65	6	2,881	0.21%
2018/06/14	2	30.60	0	0.00	30.60	2	2,873	0.07%
2018/06/13	2	30.80	15	30.72	30.50	-13	2,885	-0.45%
2018/06/12	3	31.33	3	31.47	31.35	0	2,876	0.00%
2018/06/11	0	0.00	3	31.38	31.20	-3	2,812	-0.11%
2018/06/08	18	32.08	16.2	31.97	31.65	1.8	2,811	0.06%
2018/06/06	5	31.40	2	31.43	31.40	3	2,640	0.11%
2018/06/05	6	31.18	0	0.00	31.20	6	2,628	0.23%
2018/06/04	12	32.18	6	32.02	31.65	6	2,549	0.24%
2018/06/01	11	30.00	26	30.06	30.30	-15	2,257	-0.66%
2018/05/31	0	0.00	3	28.95	28.85	-3	2,139	-0.14%
2018/05/30	11	28.67	0	0.00	28.90	11	2,151	0.51%
2018/05/29	2	28.95	4	28.85	28.75	-2	2,157	-0.09%
2018/05/28	46	29.34	10	29.25	29.25	36	2,168	1.66%
2018/05/22	4	29.05	1	29.30	29.25	3	2,352	0.13%
2018/05/21	0	0.00	2	28.70	29.15	-2	2,324	-0.09%
2018/05/17	0	0.00	1	28.15	28.20	-1	2,331	-0.04%
2018/05/16	1	28.15	0	0.00	27.90	1	2,346	0.04%
2018/05/15	0	0.00	2	28.00	27.60	-2	2,385	-0.08%
2018/05/14	1	27.70	0	0.00	27.95	1	2,503	0.04%
2018/05/11	0	0.00	7	27.96	27.75	-7	2,518	-0.28%
2018/05/10	5	28.56	0	0.00	28.50	5	2,502	0.20%
2018/05/08	0	0.00	1	28.35	28.20	-1	2,506	-0.04%
2018/05/07	4	27.89	4	27.90	28.00	0	2,537	0.00%
2018/05/03	0	0.00	14	26.85	26.85	-14	2,768	-0.51%
2018/05/02	0	0.00	1	27.10	27.05	-1	2,866	-0.03%
2018/04/30	1	27.10	0	0.00	27.05	1	2,888	0.03%
2018/04/25	0	0.00	2	26.80	26.80	-2	2,926	-0.07%
2018/04/24	5	26.48	0	0.00	26.25	5	2,944	0.17%
2018/04/18	7	27.69	0	0.00	27.35	7	3,051	0.23%
2018/04/16	0	0.00	63	28.43	28.35	-63	3,219	-1.96%
2018/04/13	10	29.00	0	0.00	28.70	10	3,268	0.31%
2018/04/10	10	28.95	0	0.00	28.90	10	3,501	0.29%
2018/04/09	0	0.00	42	28.80	28.85	-42	3,713	-1.13%
2018/04/02	3	29.50	0	0.00	29.30	3	4,074	0.07%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	8	30.10	5	30.19	29.90	3	4,279	0.07%
2018/03/29	3	29.20	0	0.00	29.10	3	4,356	0.07%
2018/03/28	1	29.10	0	0.00	29.00	1	4,469	0.02%
2018/03/27	18	29.50	1	29.50	29.45	17	4,517	0.38%
2018/03/26	2	29.10	0	0.00	29.10	2	4,586	0.04%
2018/03/23	3	29.28	0	0.00	29.00	3	4,671	0.06%
2018/03/22	2	30.50	4	30.90	30.30	-2	4,828	-0.04%
2018/03/21	0	0.00	2	30.60	30.50	-2	4,818	-0.04%
2018/03/20	0	0.00	1	30.30	30.20	-1	4,910	-0.02%
2018/03/19	1	30.15	2	30.60	30.35	-1	5,214	-0.02%
2018/03/16	2	30.50	1	30.90	30.25	1	5,265	0.02%
2018/03/15	2	30.75	1	30.70	30.80	1	5,355	0.02%
2018/03/14	1	30.70	0	0.00	30.70	1	5,500	0.02%
2018/03/13	1	30.55	0	0.00	30.20	1	5,568	0.02%
2018/03/12	0	0.00	1	29.85	29.80	-1	5,707	-0.02%
2018/03/09	3	30.00	2	30.00	29.80	1	5,995	0.02%
2018/03/06	7	29.94	1	30.10	29.90	6	7,139	0.08%
2018/03/05	5	29.91	1	29.65	29.50	4	7,613	0.05%
2018/03/02	1	29.60	1	29.60	29.70	0	8,532	0.00%
2018/03/01	1	30.00	1	29.60	30.05	0	9,335	0.00%
2018/02/27	1	29.55	1	30.15	29.55	0	9,780	0.00%
2018/02/26	9	29.20	5	29.16	29.25	4	10,582	0.04%
2018/02/23	9	29.45	12	29.67	29.70	-3	11,142	-0.03%
2018/02/22	2	28.10	0	0.00	28.15	2	11,083	0.02%
2018/02/12	1	26.90	27	26.96	26.90	-26	11,121	-0.23%
2018/02/09	16	26.13	10	26.27	26.60	6	11,170	0.05%
2018/02/08	0	0.00	15	27.42	27.30	-15	11,187	-0.13%
2018/02/07	1	28.20	1	27.75	27.65	0	11,184	0.00%
2018/02/06	8	27.74	3	28.02	27.00	5	11,193	0.04%
2018/02/05	1	29.65	0	0.00	29.85	1	11,112	0.01%
2018/02/02	1	30.40	0	0.00	30.30	1	11,130	0.01%
2018/02/01	5	31.20	0	0.00	30.55	5	11,193	0.04%
2018/01/31	12	30.70	0	0.00	30.95	12	11,212	0.11%
2018/01/30	20	30.49	0	0.00	30.20	20	11,213	0.18%
2018/01/29	0	0.00	6	30.95	30.90	-6	11,289	-0.05%
2018/01/26	2	31.90	15	32.01	31.60	-13	11,299	-0.12%
2018/01/25	5	30.94	4	31.15	31.00	1	11,107	0.01%
2018/01/24	6	30.85	2	30.85	30.85	4	11,031	0.04%
2018/01/23	5	30.85	10	30.52	30.65	-5	11,045	-0.05%
2018/01/22	2	30.25	10	30.30	30.25	-8	11,088	-0.07%
2018/01/19	0	0.00	5	30.20	30.30	-5	11,475	-0.04%
2018/01/18	10	30.70	0	0.00	30.30	10	11,552	0.09%
2018/01/17	7	30.60	4	30.64	30.60	3	11,573	0.03%
2018/01/16	12	31.15	0	0.00	30.95	12	11,591	0.10%
2018/01/15	2	30.83	1	31.10	31.00	1	11,592	0.01%
2018/01/12	0	0.00	1	30.35	30.65	-1	11,600	-0.01%
2018/01/11	3	30.05	1	29.75	29.90	2	11,760	0.02%
2018/01/10	18	30.42	1	30.70	30.20	17	11,766	0.14%
2018/01/09	5	31.10	12	31.38	31.30	-7	11,798	-0.06%
2018/01/08	10	31.36	0	0.00	31.00	10	11,802	0.08%
2018/01/05	10	32.45	3	32.53	32.30	7	11,729	0.06%
2018/01/03	3	33.37	2	33.35	32.55	1	11,661	0.01%
2018/01/02	11	33.48	30	33.17	33.50	-19	11,490	-0.17%