技嘉 (2376)-統一-屏東券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
328.5
漲跌
▼1.5
漲幅
-0.45%
成交量
9,079張
產業
上市電腦週邊類股
1788人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

技嘉 (2376)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4	329.63	2	328.50	328.50	2	17,111	0.01%
2024/05/21	2.1	329.17	2	328.50	330.00	0.1	17,541	0.00%
2024/05/20	6.3	328.78	8.3	327.43	325.00	-2	17,657	-0.01%
2024/05/17	6.1	322.67	6.1	321.50	322.50	0	17,899	0.00%
2024/05/16	4	313.88	3	316.00	314.50	1	17,937	0.01%
2024/05/15	6	314.17	2	314.50	311.00	4	18,425	0.02%
2024/05/14	1	318.50	1.1	318.64	320.00	-0.1	18,814	0.00%
2024/05/13	3	313.00	4.2	312.12	313.00	-1.2	19,032	-0.01%
2024/05/10	2.4	304.73	2	307.75	307.00	0.4	19,496	0.00%
2024/05/09	1.3	312.66	0.2	311.00	310.00	1.1	19,704	0.01%
2024/05/08	9	314.11	8.3	313.56	311.50	0.8	19,933	0.00%
2024/05/07	2.2	300.70	7.1	303.97	312.00	-4.9	20,004	-0.02%
2024/05/06	1.1	290.57	2.1	292.48	292.00	-1.1	19,941	-0.01%
2024/05/03	1	290.50	1	292.50	286.00	0	20,066	0.00%
2024/05/02	2.4	289.85	2	288.00	288.50	0.4	20,359	0.00%
2024/04/30	0	0.00	1	300.00	299.00	-1	20,433	0.00%
2024/04/29	0	0.00	1	301.50	301.00	-1	20,774	0.00%
2024/04/26	2	300.00	3.2	299.75	295.50	-1.2	21,500	-0.01%
2024/04/25	1	293.98	1	290.50	290.50	0	21,841	0.00%
2024/04/24	5.2	293.23	3	294.84	299.50	2.2	21,890	0.01%
2024/04/23	2	284.00	0	0.00	281.00	2	21,915	0.01%
2024/04/22	0	285.69	0.1	284.00	282.50	-0.1	21,890	0.00%
2024/04/19	2.3	292.55	5	293.20	292.50	-2.7	21,857	-0.01%
2024/04/18	0	303.50	0	0.00	302.00	0	21,884	0.00%
2024/04/17	5	303.30	3.2	306.69	308.00	1.8	22,149	0.01%
2024/04/16	4.1	304.27	6	301.00	302.00	-1.9	22,111	-0.01%
2024/04/15	3.4	306.13	1	312.00	302.00	2.4	22,218	0.01%
2024/04/12	4	325.13	3	322.17	318.00	1	22,071	0.00%
2024/04/11	14.1	322.25	12	320.21	320.50	2.1	22,015	0.01%
2024/04/10	13.3	337.91	7	333.36	320.00	6.3	21,964	0.03%
2024/04/09	5.1	340.54	6	336.25	335.00	-0.9	21,664	0.00%
2024/04/08	3.2	331.44	13.5	331.55	340.00	-10.3	21,721	-0.05%
2024/04/03	1.1	314.76	8	315.44	317.50	-6.9	21,494	-0.03%
2024/04/02	6	316.08	4	317.75	317.00	2	21,370	0.01%
2024/04/01	1	318.50	2.2	318.84	318.50	-1.2	21,222	-0.01%
2024/03/29	3.2	317.47	1.1	317.77	316.00	2.1	21,146	0.01%
2024/03/28	3.1	308.24	2	310.01	313.00	1.1	20,885	0.01%
2024/03/27	3.4	303.93	0	0.00	310.00	3.4	20,888	0.02%
2024/03/26	4	306.50	7.4	305.64	304.50	-3.4	20,952	-0.02%
2024/03/25	4	306.88	3.9	306.79	306.00	0.1	20,978	0.00%
2024/03/22	4.3	296.72	7.2	299.55	303.00	-2.9	21,011	-0.01%
2024/03/21	7.8	292.05	0	0.00	291.00	7.8	20,568	0.04%
2024/03/20	4	299.62	3	299.33	295.00	1	20,540	0.00%
2024/03/19	3.3	307.42	2	305.52	305.00	1.3	20,591	0.01%
2024/03/18	1.1	307.73	1.1	307.32	310.50	0	20,605	0.00%
2024/03/15	3.1	315.44	1	316.50	313.00	2.1	20,670	0.01%
2024/03/14	3	324.82	0	0.00	317.50	3	20,584	0.01%
2024/03/13	4.4	335.20	1	340.00	328.00	3.4	20,968	0.02%
2024/03/12	7	358.79	3	356.50	355.00	4	20,947	0.02%
2024/03/11	9	363.83	10.1	360.54	360.00	-1.1	21,071	-0.01%
2024/03/08	5	359.61	5	367.70	358.00	0	20,879	0.00%
2024/03/07	4	363.75	5	361.00	359.00	-1	20,680	0.00%
2024/03/06	1	364.01	4	363.13	362.50	-3	20,673	-0.01%
2024/03/05	6	361.33	8.1	360.49	361.50	-2.1	20,875	-0.01%
2024/03/04	6	371.77	16.2	368.18	354.50	-10.2	20,978	-0.05%
2024/03/01	5.1	354.95	13.1	356.93	361.00	-8	20,553	-0.04%
2024/02/29	4	340.00	1.1	339.59	345.00	2.9	20,268	0.01%
2024/02/27	3.4	335.94	16	334.88	334.00	-12.6	20,072	-0.06%
2024/02/26	5.1	335.80	5.3	335.99	335.00	-0.2	20,034	0.00%
2024/02/23	8.3	349.89	7.3	351.16	342.50	1	20,105	0.00%
2024/02/22	19	355.00	8	354.00	347.00	11	20,284	0.05%
2024/02/21	3.1	347.05	1	349.00	347.50	2.1	19,874	0.01%
2024/02/20	11.2	357.45	5	356.30	357.00	6.2	19,790	0.03%
2024/02/19	8	371.37	2	363.25	366.50	6	19,592	0.03%
2024/02/16	21	380.98	7.2	380.02	381.00	13.8	19,637	0.07%
2024/02/15	2	362.75	7.3	368.45	370.50	-5.3	19,260	-0.03%
2024/02/05	7.1	336.37	7.2	337.80	337.00	-0.1	18,948	0.00%
2024/02/02	8.1	330.33	15.4	331.36	333.00	-7.3	18,947	-0.04%
2024/02/01	4.4	306.47	5	308.50	313.50	-0.6	18,987	0.00%
2024/01/31	2	302.52	2.1	312.85	309.00	-0.1	19,098	0.00%
2024/01/30	4.1	304.17	12.1	305.22	305.00	-8	19,085	-0.04%
2024/01/29	3	290.33	1.2	289.39	295.00	1.8	19,111	0.01%
2024/01/26	5	284.21	3	285.84	284.00	2	19,311	0.01%
2024/01/25	4	292.25	3	291.17	292.00	1	19,532	0.01%
2024/01/24	8	293.94	9.2	293.66	293.50	-1.2	19,400	-0.01%
2024/01/23	9.4	293.75	6.3	291.91	291.00	3.1	19,559	0.02%
2024/01/22	1.3	289.11	8.1	291.38	297.50	-6.8	19,345	-0.04%
2024/01/19	2.8	267.16	3	265.70	270.50	-0.3	18,793	0.00%
2024/01/18	2	252.77	2	256.25	256.00	0	18,715	0.00%
2024/01/17	5	263.18	1	264.48	257.00	4	18,829	0.02%
2024/01/16	0	261.50	1	261.00	261.50	-1	18,890	-0.01%
2024/01/15	1	263.00	0	261.00	260.50	1	19,056	0.01%
2024/01/12	8	261.44	8	264.00	262.00	0	19,319	0.00%
2024/01/11	1	250.53	15.1	256.56	263.00	-14.1	19,423	-0.07%
2024/01/10	2	247.50	0	0.00	247.50	2	19,718	0.01%
2024/01/09	3	252.00	9	252.56	252.00	-6	19,960	-0.03%
2024/01/08	1	242.00	0	0.00	241.50	1	19,988	0.01%
2024/01/05	3	245.67	3	245.35	243.00	0	20,430	0.00%
2024/01/04	2	249.00	2	249.00	247.00	0	20,781	0.00%
2024/01/03	5	249.69	0	0.00	247.50	5	21,367	0.02%
2024/01/02	15.1	255.00	45	261.70	255.00	-29.9	21,383	-0.14%
2023/12/29	1	265.05	3	268.78	266.00	-2	21,203	-0.01%
2023/12/28	110	266.73	74	264.08	265.50	36	21,225	0.17%	大買/
2023/12/27	0	0.00	3	263.67	264.00	-3	21,380	-0.01%
2023/12/26	0	0.00	22	261.20	264.00	-22	21,804	-0.10%
2023/12/25	21	263.02	6	262.75	263.50	15	22,253	0.07%
2023/12/22	8.1	260.15	1	261.50	259.00	7.1	22,547	0.03%
2023/12/21	7	256.71	48	256.10	262.00	-41	22,777	-0.18%
2023/12/20	5	263.40	7.1	261.94	261.50	-2.1	23,024	-0.01%
2023/12/19	43	257.91	50	255.42	260.00	-7	23,341	-0.03%
2023/12/18	43.1	258.02	3	258.17	255.50	40.1	23,623	0.17%
2023/12/15	5.1	256.67	5	254.60	254.00	0.1	24,052	0.00%
2023/12/14	2	258.00	7	257.64	257.50	-5	24,102	-0.02%
2023/12/13	7	252.43	8	251.88	250.00	-1	24,239	0.00%
2023/12/12	24	252.85	21	252.60	250.50	3	24,357	0.01%
2023/12/11	15.1	253.86	2.1	259.11	251.50	13	24,544	0.05%
2023/12/08	15.1	264.61	9.2	261.74	258.50	5.9	24,567	0.02%
2023/12/07	13.2	252.15	19	256.13	259.50	-5.8	24,442	-0.02%
2023/12/06	41	237.28	41	241.40	243.50	0	24,601	0.00%
2023/12/05	0	231.25	1	228.58	228.50	-1	24,768	0.00%
2023/12/04	3	244.32	1	240.00	236.00	2	25,017	0.01%
2023/12/01	4.2	245.94	3	246.83	246.00	1.2	25,087	0.00%
2023/11/30	3	248.50	5	247.50	250.00	-2	25,309	-0.01%
2023/11/29	2	243.50	2	244.98	243.50	0	25,290	0.00%
2023/11/28	1	232.00	0	0.00	235.00	1	25,443	0.00%
2023/11/27	2	232.75	0	0.00	230.00	2	26,463	0.01%
2023/11/24	2	235.00	3.5	234.35	232.00	-1.5	26,978	-0.01%
2023/11/22	5.5	235.71	8	235.81	233.50	-2.5	27,809	-0.01%
2023/11/21	9	243.39	8	242.88	244.00	1	27,996	0.00%
2023/11/20	1	233.00	0	0.00	233.00	1	28,514	0.00%
2023/11/17	1	233.49	1	230.50	230.50	0	28,784	0.00%
2023/11/16	2	232.00	2	232.25	233.00	0	29,414	0.00%
2023/11/15	4.1	230.36	2.1	236.95	228.50	2	29,340	0.01%
2023/11/14	1	229.00	3	229.67	229.50	-2	29,350	-0.01%
2023/11/13	2	228.00	2	230.74	225.50	0	29,605	0.00%
2023/11/10	3.2	227.45	2	227.50	230.50	1.2	29,695	0.00%
2023/11/09	5.1	230.19	10.1	229.72	231.00	-5	29,822	-0.02%
2023/11/08	9.1	226.40	5	226.70	224.50	4.1	29,683	0.01%
2023/11/07	1	220.00	0	0.00	220.50	1	29,783	0.00%
2023/11/06	4	220.25	4	220.00	220.00	0	30,121	0.00%
2023/11/03	7	223.57	2	226.25	220.50	5	30,274	0.02%
2023/11/02	4	229.00	2	233.25	226.50	2	30,540	0.01%
2023/11/01	1	219.45	2	217.25	221.00	-1	30,490	0.00%
2023/10/31	2.1	227.51	2.2	221.18	217.50	-0.1	30,708	0.00%
2023/10/30	6.1	233.66	1	232.50	232.50	5.1	30,679	0.02%
2023/10/27	2	237.75	4.3	235.49	235.50	-2.3	30,856	-0.01%
2023/10/26	3.1	233.42	2	232.00	232.00	1.1	31,051	0.00%
2023/10/25	3.3	247.20	4.4	246.13	245.50	-1.1	31,115	0.00%
2023/10/24	3.2	241.84	3.1	243.99	247.00	0.1	31,257	0.00%
2023/10/23	2.1	245.67	1.1	239.11	239.00	1	31,608	0.00%
2023/10/20	0.2	240.72	2.2	238.86	241.50	-2	32,203	-0.01%
2023/10/19	4	244.99	3.1	244.47	243.00	1	32,573	0.00%
2023/10/18	4	250.36	2	246.50	246.00	2	33,002	0.01%
2023/10/17	9.1	266.98	7.1	269.38	261.50	2	32,569	0.01%
2023/10/16	4.1	267.32	4	267.88	265.50	0.1	32,685	0.00%
2023/10/13	7.2	273.16	6.2	270.58	271.00	1	33,080	0.00%
2023/10/12	2.1	282.39	3.1	284.95	284.50	-1	32,909	0.00%
2023/10/11	11.4	290.03	10	291.82	274.00	1.4	33,130	0.00%
2023/10/06	1	289.00	2.1	288.06	289.50	-1.1	33,267	0.00%
2023/10/05	4	287.88	4.4	287.27	288.00	-0.4	33,634	0.00%
2023/10/04	1.4	284.50	3	285.33	287.50	-1.6	33,823	0.00%
2023/10/03	5	291.90	4.1	291.11	290.00	0.9	34,036	0.00%
2023/10/02	7.1	297.72	1.7	292.12	290.00	5.4	34,069	0.02%
2023/09/28	8.5	285.94	6	284.08	281.50	2.5	33,874	0.01%
2023/09/27	4.2	281.71	13	282.12	284.50	-8.8	33,745	-0.03%
2023/09/26	4	279.50	10.4	280.19	275.50	-6.4	33,843	-0.02%
2023/09/25	1.4	275.18	1	274.00	274.50	0.4	33,822	0.00%
2023/09/22	9	269.56	5	270.20	279.00	4	33,668	0.01%
2023/09/21	7	262.79	5.9	264.56	268.50	1.1	33,359	0.00%
2023/09/20	5.7	260.49	5.3	266.65	263.50	0.5	33,008	0.00%
2023/09/19	6.5	258.49	5.1	257.28	253.50	1.3	32,760	0.00%
2023/09/18	2	257.58	5	261.20	260.00	-3	32,765	-0.01%
2023/09/15	11.1	273.09	0.2	277.00	271.50	11	32,493	0.03%
2023/09/14	7.2	278.43	8	278.06	278.00	-0.9	32,446	0.00%
2023/09/13	5.2	269.18	2	266.00	267.50	3.2	32,186	0.01%
2023/09/12	8.2	275.59	6.3	272.67	270.50	1.9	32,289	0.01%
2023/09/11	24.3	296.76	21	286.02	279.50	3.3	32,135	0.01%
2023/09/08	13	314.88	15	315.53	307.50	-2	31,678	-0.01%
2023/09/07	4	310.46	2	313.75	314.50	2	31,645	0.01%
2023/09/06	14	308.96	4	310.13	306.50	10	31,971	0.03%
2023/09/05	5	310.49	23	317.83	311.00	-18	32,151	-0.06%
2023/09/04	7.1	317.70	7	317.71	316.00	0.1	31,990	0.00%
2023/09/01	25.1	328.32	3	325.17	323.00	22.1	32,027	0.07%
2023/08/31	4	341.40	3.1	344.62	341.00	1	31,778	0.00%
2023/08/30	6.1	367.28	7.2	366.39	354.00	-1.2	31,011	0.00%
2023/08/29	7.2	351.01	8	351.50	354.00	-0.8	31,023	0.00%
2023/08/28	9	341.22	10	343.65	345.00	-1	30,750	0.00%
2023/08/25	10	343.65	7.5	345.07	342.50	2.5	30,385	0.01%
2023/08/24	16.5	352.20	16.3	362.59	354.00	0.2	30,075	0.00%
2023/08/23	4.3	332.73	2.3	334.27	334.50	2	29,494	0.01%
2023/08/22	5.3	329.50	13	335.12	335.50	-7.8	30,070	-0.03%
2023/08/21	1	317.50	1	314.00	310.50	0	29,770	0.00%
2023/08/18	11	324.24	10	311.30	312.00	1	29,911	0.00%
2023/08/17	12.1	330.10	10.1	331.63	331.00	2	29,649	0.01%
2023/08/16	4.1	315.78	5.2	322.29	334.50	-1.1	29,316	0.00%
2023/08/15	7.2	313.31	8	316.06	316.00	-0.8	29,189	0.00%
2023/08/14	4.1	287.98	4.3	292.65	296.00	-0.2	29,144	0.00%
2023/08/11	7.3	304.10	3	303.50	300.50	4.2	29,103	0.01%
2023/08/10	12.6	303.64	5.4	299.07	296.00	7.2	28,971	0.02%
2023/08/09	7.4	332.27	5.2	334.70	328.50	2.2	28,392	0.01%
2023/08/08	5.2	343.89	6.5	341.95	333.50	-1.3	27,833	0.00%
2023/08/07	4.4	326.35	5.5	332.12	336.50	-1.1	27,317	0.00%
2023/08/04	5	303.77	4	303.00	306.00	1	27,098	0.00%
2023/08/02	2	297.06	2.8	307.71	297.00	-0.8	26,783	0.00%
2023/08/01	0.8	322.08	0.2	319.00	319.00	0.6	26,423	0.00%
2023/07/31	0.1	320.44	2	350.25	314.00	-1.9	26,171	-0.01%
2023/07/28	4	340.38	6	343.42	347.50	-2	25,871	-0.01%
2023/07/27	3.1	340.31	2	331.00	332.00	1.1	25,518	0.00%
2023/07/26	6.1	335.99	2.6	333.23	333.00	3.4	25,212	0.01%
2023/07/25	8	371.94	9.5	368.64	352.50	-1.5	24,586	-0.01%
2023/07/24	10.4	343.02	9.3	346.19	354.50	1.1	23,766	0.00%
2023/07/21	6.9	318.38	4.2	320.11	322.50	2.7	23,010	0.01%
2023/07/20	4.2	301.46	5.1	301.76	305.00	-1	22,300	0.00%
2023/07/19	3	307.46	4.1	309.44	298.50	-1	22,068	0.00%
2023/07/18	5.2	303.56	7.1	305.05	312.50	-1.9	21,625	-0.01%
2023/07/17	4	300.75	4	295.63	293.50	0	20,944	0.00%
2023/07/14	9	293.32	7.3	298.84	296.00	1.7	20,668	0.01%
2023/07/13	18.5	321.14	33.1	308.23	295.50	-14.6	20,034	-0.07%
2023/07/12	4.1	293.12	9.2	295.17	304.00	-5.1	19,203	-0.03%
2023/07/11	3	278.50	7.3	280.08	276.50	-4.3	18,647	-0.02%
2023/07/10	4.3	274.19	3	273.17	273.50	1.3	18,304	0.01%
2023/07/07	4.1	264.21	0.1	257.00	261.00	4	17,909	0.02%
2023/07/06	1	266.97	4	266.13	264.00	-3	17,667	-0.02%
2023/07/05	15.1	264.49	1.3	265.83	265.00	13.8	17,349	0.08%
2023/07/04	16.2	266.45	15.5	270.02	272.50	0.7	16,996	0.00%
2023/07/03	0.5	250.91	3.1	250.73	248.00	-2.6	16,641	-0.02%
2023/06/30	2.3	236.88	2	234.50	243.50	0.3	16,329	0.00%
2023/06/29	1	231.46	1	233.50	233.00	0	16,120	0.00%
2023/06/28	0	230.97	0	0.00	227.00	0	15,875	0.00%
2023/06/27	1.1	239.85	1	232.00	233.00	0.1	15,635	0.00%
2023/06/26	1.1	250.15	2	247.75	243.50	-0.9	15,298	-0.01%
2023/06/21	1	258.99	3.2	258.00	260.00	-2.2	15,061	-0.01%
2023/06/20	2.2	255.89	5.2	256.38	256.00	-3	14,909	-0.02%
2023/06/19	3.2	249.65	4.4	251.61	252.50	-1.2	14,742	-0.01%
2023/06/16	10.4	256.65	5.3	253.50	254.50	5.1	14,558	0.04%
2023/06/15	6.3	245.96	10.2	246.46	246.00	-3.9	14,123	-0.03%
2023/06/14	2.2	242.72	0	0.00	242.50	2.2	13,790	0.02%
2023/06/13	5	246.09	9.3	244.13	245.00	-4.3	13,545	-0.03%
2023/06/12	16.3	245.78	5	246.40	243.00	11.3	13,144	0.09%
2023/06/09	8	232.23	6.1	235.21	240.50	1.9	12,421	0.02%
2023/06/08	7	218.93	6.5	220.49	219.00	0.5	11,937	0.00%
2023/06/07	6.6	219.27	5	221.60	224.50	1.6	11,744	0.01%
2023/06/06	1	207.50	0.4	210.70	209.00	0.6	11,416	0.01%
2023/06/05	1.4	210.17	2.3	209.69	211.50	-0.9	11,220	-0.01%
2023/06/02	4.3	201.89	9.2	202.27	203.00	-4.9	10,857	-0.05%
2023/06/01	0.2	187.00	1	188.00	190.50	-0.8	10,204	-0.01%
2023/05/31	2	186.24	3.1	185.74	186.50	-1.1	9,895	-0.01%
2023/05/30	3	184.50	3	184.17	184.50	0	9,695	0.00%
2023/05/29	9.1	185.80	6	186.92	186.00	3.1	9,462	0.03%
2023/05/26	14.1	188.06	9	189.30	185.00	5	9,012	0.06%
2023/05/25	8	180.03	21	181.07	180.00	-13	8,182	-0.16%
2023/05/24	6	164.58	3	164.00	165.00	3	7,686	0.04%
2023/05/23	6	160.58	6	160.00	160.00	0	7,391	0.00%
2023/05/22	18	162.28	10.5	161.70	161.50	7.5	7,261	0.10%
2023/05/19	2.5	162.18	14.2	161.18	164.00	-11.7	7,143	-0.16%
2023/05/18	6.2	156.35	10.1	157.86	159.50	-3.9	6,904	-0.06%
2023/05/17	9.1	147.67	5.2	149.02	149.50	3.9	6,508	0.06%
2023/05/16	0.2	143.00	35	143.76	144.50	-34.8	6,089	-0.57%
2023/05/15	9	136.67	0	0.00	135.50	9	5,715	0.16%
2023/05/12	1	139.00	0.1	138.50	139.00	0.9	5,663	0.02%
2023/05/11	7.1	139.53	0	141.00	141.00	7.1	5,621	0.13%
2023/05/10	7	137.50	7.4	139.76	139.50	-0.4	5,636	-0.01%
2023/05/09	20.4	138.26	5	138.50	139.00	15.4	5,615	0.27%
2023/05/05	0	0.00	1	137.00	137.00	-1	5,671	-0.02%
2023/05/04	0	0.00	3	136.00	136.00	-3	5,687	-0.05%
2023/05/03	3	132.00	0	0.00	132.50	3	5,678	0.05%
2023/05/02	0	0.00	7	135.00	135.00	-7	5,777	-0.12%
2023/04/28	1	132.00	1	131.00	131.00	0	5,875	0.00%
2023/04/27	0	0.00	2	131.50	131.50	-2	5,916	-0.03%
2023/04/26	2	127.50	0	0.00	129.00	2	5,943	0.03%
2023/04/25	3	130.00	0	129.50	129.00	3	5,983	0.05%
2023/04/21	3	131.50	0	0.00	132.00	3	6,020	0.05%
2023/04/19	4	132.50	2	135.00	134.50	2	6,132	0.03%
2023/04/18	0	0.00	1	134.50	135.50	-1	6,115	-0.02%
2023/04/17	0	0.00	0	136.00	135.00	0	6,169	0.00%
2023/04/12	1	136.50	1	136.00	136.50	0	6,266	0.00%
2023/04/11	0	0.00	2	136.50	135.50	-2	6,291	-0.03%
2023/04/07	1	136.00	2	136.00	134.00	-1	6,227	-0.02%
2023/04/06	0	0.00	11	133.82	138.00	-11	6,239	-0.18%
2023/03/31	1	133.50	2	133.50	133.50	-1	6,146	-0.02%
2023/03/30	0	0.00	1	133.50	133.00	-1	6,240	-0.02%
2023/03/29	0	0.00	0	129.00	130.00	0	6,253	0.00%
2023/03/28	0	0.00	3	127.33	128.00	-3	6,421	-0.05%
2023/03/24	1	130.00	1	128.99	129.00	0	6,994	0.00%
2023/03/23	1	123.50	1	125.00	126.00	0	7,530	0.00%
2023/03/22	1	121.00	3	122.50	123.50	-2	7,667	-0.03%
2023/03/21	1	120.00	1	120.00	120.00	0	7,596	0.00%
2023/03/20	0	0.00	2	119.50	120.00	-2	7,621	-0.03%
2023/03/17	3	117.83	1	118.50	118.50	2	7,610	0.03%
2023/03/16	0	0.00	5	120.00	119.50	-5	7,638	-0.07%
2023/03/15	2	119.00	2	121.00	119.00	0	7,704	0.00%
2023/03/13	5	118.10	2	118.25	118.50	3	7,758	0.04%
2023/03/10	4	119.63	2	118.75	120.00	2	7,731	0.03%
2023/03/09	3	119.33	3	119.83	119.00	0	7,803	0.00%
2023/03/07	2	118.50	2	119.00	119.50	0	7,775	0.00%
2023/03/06	2	118.75	2	118.50	118.50	0	7,823	0.00%
2023/03/03	1	120.50	3	119.33	119.00	-2	8,044	-0.02%
2023/03/02	3	118.83	1	120.00	120.00	2	8,078	0.02%
2023/03/01	3	118.33	6	119.25	120.50	-3	8,133	-0.04%
2023/02/24	1	123.00	0	0.00	119.00	1	8,196	0.01%
2023/02/23	0	0.00	15	121.00	120.50	-15	8,349	-0.18%
2023/02/22	1	115.00	1	117.00	117.50	0	8,626	0.00%
2023/02/21	2	116.00	1	116.00	116.50	1	8,830	0.01%
2023/02/20	14	116.71	1	116.50	116.50	13	9,029	0.14%
2023/02/17	2	119.25	1	117.50	117.50	1	9,090	0.01%
2023/02/16	1	120.50	2	121.00	121.00	-1	9,203	-0.01%
2023/02/15	1	119.00	1	119.50	119.00	0	9,259	0.00%
2023/02/14	2	118.00	5	119.20	119.00	-3	9,307	-0.03%
2023/02/13	1	117.49	2	117.50	117.50	-1	9,392	-0.01%
2023/02/09	4	118.75	1	119.50	117.00	3	9,760	0.03%
2023/02/08	8	120.94	1	120.00	120.00	7	9,879	0.07%
2023/02/07	1	118.50	3	119.33	119.50	-2	9,880	-0.02%
2023/02/06	1	115.50	1	116.00	116.00	0	9,766	0.00%
2023/02/03	3	116.33	1	114.50	114.50	2	9,695	0.02%
2023/02/02	0	0.00	12	117.50	118.00	-12	9,613	-0.12%
2023/02/01	12	117.00	0	0.00	117.00	12	9,610	0.12%
2023/01/31	3	116.50	3	120.17	115.50	0	9,642	0.00%
2023/01/30	0	0.00	24	119.40	119.50	-24	9,570	-0.25%
2023/01/17	1	113.50	3	114.00	114.00	-2	9,451	-0.02%
2023/01/16	1	114.00	1	113.50	113.50	0	9,558	0.00%
2023/01/13	2	114.25	3	114.00	114.00	-1	9,583	-0.01%
2023/01/12	1	114.50	1	114.00	114.00	0	9,710	0.00%
2023/01/11	0	0.00	1	114.50	114.50	-1	10,011	-0.01%
2023/01/10	1	113.50	4	114.38	114.50	-3	10,444	-0.03%
2023/01/06	0	0.00	1	112.00	112.00	-1	10,450	-0.01%
2023/01/05	1	111.00	1	112.50	110.50	0	10,448	0.00%
2023/01/04	1	111.50	0	0.00	112.00	1	10,370	0.01%
2023/01/03	1	108.50	1	108.00	111.00	0	10,354	0.00%
2022/12/30	0	0.00	1	106.50	106.50	-1	10,334	-0.01%
2022/12/29	1	106.50	1	107.50	107.50	0	10,358	0.00%
2022/12/27	1	106.00	2	106.00	106.00	-1	10,486	-0.01%
2022/12/26	1	106.50	17	106.88	105.00	-16	10,496	-0.15%
2022/12/23	1	105.50	1	106.00	106.50	0	10,489	0.00%
2022/12/21	4	101.38	1	101.50	101.00	3	10,486	0.03%
2022/12/20	14	103.36	0	0.00	100.00	14	10,440	0.13%
2022/12/19	7	104.86	0	0.00	103.00	7	10,318	0.07%
2022/12/16	13	108.31	0	0.00	107.00	13	10,187	0.13%
2022/12/15	1	113.00	22	113.39	114.00	-21	9,893	-0.21%
2022/12/14	4	107.38	7	105.50	107.00	-3	9,425	-0.03%
2022/12/13	2	102.50	2	102.75	102.50	0	9,380	0.00%
2022/12/12	2	101.00	1	102.00	102.50	1	9,527	0.01%
2022/12/08	9	101.83	5	102.80	102.50	4	9,983	0.04%
2022/12/07	4	100.75	2	100.65	101.00	2	10,046	0.02%
2022/12/06	11	104.68	1	103.00	103.50	10	10,246	0.10%
2022/12/05	5	109.40	68	109.00	108.00	-63	10,310	-0.61%
2022/12/02	1	111.50	1	110.50	111.00	0	10,365	0.00%
2022/12/01	1	112.50	6	111.75	112.50	-5	10,376	-0.05%
2022/11/30	2	108.00	2	108.75	108.00	0	10,259	0.00%
2022/11/29	1	108.00	3	107.00	108.00	-2	10,182	-0.02%
2022/11/25	4	110.13	2	109.50	107.50	2	10,102	0.02%
2022/11/23	15	105.80	1	106.00	105.50	14	9,809	0.14%
2022/11/21	19	110.89	0	0.00	108.00	19	9,725	0.20%
2022/11/18	51	112.96	14	111.89	113.00	37	9,512	0.39%
2022/11/17	2	104.50	2	106.49	107.00	0	9,089	0.00%
2022/11/16	1	100.50	3	103.50	104.00	-2	8,886	-0.02%
2022/11/15	3	99.50	2	99.10	99.00	1	8,682	0.01%
2022/11/14	3	99.57	2	100.15	100.50	1	8,649	0.01%
2022/11/11	0	0.00	1	104.98	101.00	-1	8,571	-0.01%
2022/11/10	1	99.90	2	100.50	100.50	-1	8,519	-0.01%
2022/11/08	3	100.83	1	101.50	101.00	2	8,550	0.02%
2022/11/07	2	102.00	10	102.39	102.00	-8	8,528	-0.09%
2022/11/04	2	96.70	7	95.66	96.80	-5	8,287	-0.06%
2022/11/03	1	95.00	8	94.41	95.10	-7	8,107	-0.09%
2022/11/02	0	0.00	1	92.40	92.50	-1	7,989	-0.01%
2022/10/28	4	93.20	0.1	92.16	92.50	3.9	8,131	0.05%
2022/10/26	2	90.80	2	91.70	91.30	0	8,133	0.00%
2022/10/25	3	89.83	4.1	90.01	90.20	-1.1	8,121	-0.01%
2022/10/24	3	91.50	4	91.38	90.00	-1	8,135	-0.01%
2022/10/21	2	88.95	1	89.20	90.30	1	8,075	0.01%
2022/10/20	6	89.26	4	89.58	90.00	2	8,092	0.03%
2022/10/19	6	90.38	5	90.42	91.60	1	8,056	0.01%
2022/10/18	4	89.38	17	89.94	89.30	-13	7,844	-0.17%
2022/10/17	3	80.07	3	82.33	83.10	0	7,549	0.00%
2022/10/14	1	82.30	1	84.60	82.10	0	7,581	0.00%
2022/10/12	0	0.00	0.1	82.70	82.70	-0.1	7,919	0.00%
2022/10/11	3	82.37	2	83.70	82.90	1	7,973	0.01%
2022/10/07	5	86.30	0	0.00	84.80	5	7,914	0.06%
2022/10/06	1	88.90	0	0.00	89.00	1	7,802	0.01%
2022/10/05	1	90.20	0	0.00	90.60	1	7,777	0.01%
2022/10/04	1	90.50	1	90.70	90.70	0	7,749	0.00%
2022/09/30	1	86.30	1	88.10	88.30	0	7,713	0.00%
2022/09/28	1	89.20	1	89.60	88.40	0	7,664	0.00%
2022/09/27	1	88.60	2	88.35	89.00	-1	7,667	-0.01%
2022/09/26	0	0.00	2	89.30	89.20	-2	7,668	-0.03%
2022/09/23	0	0.00	1	93.90	92.20	-1	7,904	-0.01%
2022/09/22	3	90.77	1	92.70	93.00	2	7,956	0.03%
2022/09/21	5	91.48	1	92.10	90.00	4	7,830	0.05%
2022/09/20	3	92.47	1	94.30	93.20	2	7,646	0.03%
2022/09/19	0	0.00	13	95.69	95.30	-13	7,475	-0.17%
2022/09/16	2	94.65	4	95.40	93.70	-2	7,292	-0.03%
2022/09/15	2	95.75	18	95.26	95.50	-16	7,172	-0.22%
2022/09/14	4	91.65	16	91.39	91.00	-12	6,920	-0.17%
2022/09/13	13	93.69	9	93.32	92.90	4	6,768	0.06%
2022/09/12	0	0.00	6	89.78	91.10	-6	6,573	-0.09%
2022/09/08	0	0.00	7	84.20	86.20	-7	6,484	-0.11%
2022/09/07	2	80.65	0	0.00	80.30	2	6,467	0.03%
2022/09/06	3	82.13	0	0.00	81.20	3	6,615	0.05%
2022/09/05	1	83.90	0	0.00	83.50	1	6,663	0.02%
2022/09/01	3	84.70	0	0.00	83.90	3	6,762	0.04%
2022/08/31	0	0.00	3	85.40	85.90	-3	6,740	-0.04%
2022/08/30	3	84.70	0	0.00	84.50	3	6,789	0.04%
2022/08/26	1	86.50	0	0.00	87.00	1	6,799	0.01%
2022/08/25	0	0.00	2	84.55	85.70	-2	6,768	-0.03%
2022/08/22	2	85.10	0	0.00	85.00	2	6,893	0.03%
2022/08/19	1	87.40	0	0.00	87.10	1	6,903	0.01%
2022/08/18	1	84.21	2	86.30	86.90	-1	6,890	-0.01%
2022/08/15	2	82.90	12	84.25	85.20	-10	6,797	-0.15%
2022/08/12	6	82.12	3	82.50	82.80	3	6,669	0.04%
2022/08/11	0	0.00	1	80.50	80.30	-1	6,549	-0.02%
2022/08/10	1	79.00	0	0.00	79.30	1	6,543	0.02%
2022/08/09	2	78.80	1	79.90	79.90	1	6,553	0.02%
2022/08/08	0	79.70	0	0.00	79.70	0	6,590	0.00%
2022/08/05	1	80.20	1	80.70	80.60	0	6,588	0.00%
2022/08/04	5	80.42	4	80.30	79.60	1	6,598	0.02%
2022/08/02	1	92.50	0	0.00	92.20	1	6,427	0.02%
2022/08/01	0	0.00	3	92.37	93.30	-3	6,343	-0.05%
2022/07/29	4	91.05	1	91.40	91.40	3	6,304	0.05%
2022/07/28	1	91.40	2	91.80	90.70	-1	6,307	-0.02%
2022/07/27	3	89.37	0	0.00	91.00	3	6,285	0.05%
2022/07/26	4	92.43	0	0.00	89.80	4	6,222	0.06%
2022/07/25	2	94.00	2	94.25	94.00	0	6,130	0.00%
2022/07/22	3	97.63	1	95.70	95.30	2	6,050	0.03%
2022/07/21	2	97.15	4	97.40	97.90	-2	5,927	-0.03%
2022/07/20	6	96.23	25	95.58	96.80	-19	5,880	-0.32%
2022/07/19	45	93.84	27	93.98	93.80	18	5,812	0.31%
2022/07/18	3	91.16	1	90.80	91.80	2	5,674	0.04%
2022/07/15	0	0.00	2	87.80	87.40	-2	5,653	-0.04%
2022/07/14	4	85.73	2	87.40	87.40	2	5,744	0.03%
2022/07/13	0	0.00	1	86.00	86.00	-1	5,840	-0.02%
2022/07/12	1	83.80	0	0.00	83.40	1	5,872	0.02%
2022/07/11	3	89.50	1	89.00	87.50	2	5,853	0.03%
2022/07/08	1	89.10	0	0.00	89.30	1	5,914	0.02%
2022/07/07	1	86.90	1	86.80	86.70	0	5,950	0.00%
2022/07/06	0	0.00	1	86.00	86.00	-1	6,044	-0.02%
2022/07/05	5	85.30	4	86.10	86.20	1	6,044	0.02%
2022/07/04	5	82.10	5	83.34	83.40	0	6,076	0.00%
2022/07/01	2	85.00	0	0.00	81.50	2	6,107	0.03%
2022/06/30	0	0.00	1	88.40	88.70	-1	5,859	-0.02%
2022/06/29	0	92.50	0	0.00	92.00	0	5,812	0.00%
2022/06/24	1	94.40	0	0.00	94.10	1	5,882	0.02%
2022/06/22	1	92.80	0	0.00	92.10	1	5,892	0.02%
2022/06/20	3	95.93	2	94.50	93.90	1	5,958	0.02%
2022/06/17	0	97.50	0	0.00	98.00	0	6,056	0.00%
2022/06/16	1	99.10	0	0.00	98.80	1	6,177	0.02%
2022/06/15	4	100.75	2	103.50	100.00	2	6,163	0.03%
2022/06/13	1	106.00	6	106.50	106.00	-5	6,167	-0.08%
2022/06/10	2	109.75	0	110.00	109.50	2	6,272	0.03%
2022/06/09	3	114.00	0	0.00	114.00	3	6,453	0.05%
2022/06/08	0	0.00	1	114.50	114.50	-1	6,731	-0.01%
2022/06/07	1	112.00	0	0.00	114.00	1	6,811	0.01%
2022/06/02	0	0.00	0	111.50	110.50	0	7,007	0.00%
2022/05/31	0	0.00	2	112.50	113.00	-2	7,306	-0.03%
2022/05/30	3.1	112.20	2	112.75	112.50	1.1	7,376	0.01%
2022/05/27	0	0.00	4	108.50	108.00	-4	7,348	-0.05%
2022/05/26	1	105.00	1	106.50	105.00	0	7,523	0.00%
2022/05/23	3	105.50	0	0.00	105.50	3	7,936	0.04%
2022/05/19	1	107.50	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	0.00	1	111.00	110.50	-1	8,338	-0.01%
2022/05/17	2	107.50	0	0.00	108.50	2	8,414	0.02%
2022/05/16	5	108.60	5	108.70	107.50	0	8,507	0.00%
2022/05/12	0	0.00	1	106.50	105.50	-1	8,662	-0.01%
2022/05/11	9	107.44	0	0.00	106.00	9	8,893	0.10%
2022/05/10	2	107.75	2	107.75	110.00	0	8,902	0.00%
2022/05/06	0	0.00	1	111.50	111.50	-1	9,231	-0.01%
2022/05/05	1	116.00	2	116.00	114.50	-1	9,365	-0.01%
2022/05/04	5	113.70	3	112.33	115.00	2	9,416	0.02%
2022/05/03	2	108.50	3	109.67	111.00	-1	9,440	-0.01%
2022/04/29	1	109.50	1	108.50	108.50	0	9,485	0.00%
2022/04/28	1	107.50	1	108.50	108.00	0	9,529	0.00%
2022/04/27	2	106.25	2	107.50	107.50	0	9,616	0.00%
2022/04/25	1	107.03	3	107.33	107.00	-2	9,596	-0.02%
2022/04/22	9	112.95	8	113.94	111.50	1	9,530	0.01%
2022/04/21	1	114.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	1	113.50	1	116.00	116.00	0	9,565	0.00%
2022/04/19	2	113.50	1	113.50	113.50	1	9,539	0.01%
2022/04/18	1	111.01	0	0.00	111.00	1	9,657	0.01%
2022/04/15	3	113.00	3	112.67	112.50	0	9,847	0.00%
2022/04/14	1	116.50	1	114.50	114.50	0	10,028	0.00%
2022/04/13	2	115.75	1	116.00	116.00	1	10,073	0.01%
2022/04/12	6	117.09	3	116.83	117.00	3	10,092	0.03%
2022/04/11	0	120.50	0	0.00	119.50	0	10,188	0.00%
2022/04/07	6	124.50	0	0.00	122.50	6	10,113	0.06%
2022/04/06	4	127.63	1	127.50	127.50	3	10,048	0.03%
2022/04/01	1	128.01	0	0.00	130.50	1	10,021	0.01%
2022/03/25	0	0.00	1	132.00	130.50	-1	10,598	-0.01%
2022/03/24	2	127.50	1	129.50	129.50	1	10,745	0.01%
2022/03/23	2	129.25	3	130.00	129.00	-1	10,883	-0.01%
2022/03/22	5	126.50	4	128.25	128.50	1	11,334	0.01%
2022/03/21	15	131.57	8	133.00	131.00	7	11,369	0.06%
2022/03/18	1	129.50	1	131.00	130.50	0	11,535	0.00%
2022/03/17	2	130.00	4	132.25	130.50	-2	12,011	-0.02%
2022/03/16	4	126.63	1	127.00	127.00	3	12,303	0.02%
2022/03/15	6	127.25	2	126.25	126.00	4	12,771	0.03%
2022/03/14	8	130.13	2	129.25	130.50	6	13,145	0.05%
2022/03/11	19	133.68	6	131.92	133.00	13	13,092	0.10%
2022/03/10	3	138.50	2	141.00	138.50	1	13,162	0.01%
2022/03/09	4	135.50	3	134.67	136.00	1	13,254	0.01%
2022/03/08	2	137.50	12	136.88	135.50	-10	13,304	-0.08%
2022/03/07	10	140.50	2	140.25	139.50	8	13,326	0.06%
2022/03/03	6	148.83	2	149.25	148.50	4	13,403	0.03%
2022/03/01	2	143.50	13	145.81	145.50	-11	13,445	-0.08%
2022/02/25	6	140.08	1	140.50	140.00	5	13,345	0.04%
2022/02/24	4	142.13	0	0.00	141.00	4	13,363	0.03%
2022/02/23	0	0.00	5	143.80	148.00	-5	13,405	-0.04%
2022/02/22	15	140.57	0	0.00	140.00	15	13,560	0.11%
2022/02/21	3	148.00	0	0.00	147.50	3	13,689	0.02%
2022/02/18	7	151.00	2	151.00	152.50	5	13,886	0.04%
2022/02/17	1	152.00	1	151.50	152.50	0	14,252	0.00%
2022/02/16	5	152.10	5.2	151.65	151.50	-0.2	14,789	0.00%
2022/02/15	2.2	147.73	1	146.00	149.50	1.2	15,392	0.01%
2022/02/14	0	0.00	1	144.52	143.50	-1	15,733	-0.01%
2022/02/11	10	150.20	7	148.71	148.00	3	16,225	0.02%
2022/02/10	5	151.30	6	151.33	150.00	-1	16,909	-0.01%
2022/02/09	6	152.50	3	152.83	152.50	3	17,851	0.02%
2022/02/08	1	146.00	1	150.50	152.50	0	18,397	0.00%
2022/02/07	1	141.50	6	145.00	146.00	-5	18,438	-0.03%
2022/01/26	6	140.33	8	137.56	137.50	-2	18,851	-0.01%
2022/01/24	3	137.33	3	139.17	140.00	0	19,863	0.00%
2022/01/21	2	140.50	2	141.00	141.00	0	20,164	0.00%
2022/01/20	3	141.67	3	142.00	142.00	0	20,174	0.00%
2022/01/18	0	143.50	3	145.00	143.00	-3	20,268	-0.01%
2022/01/17	2	140.00	1	141.00	140.50	1	20,318	0.00%
2022/01/14	5	137.20	4	137.50	138.50	1	20,520	0.00%
2022/01/13	1	138.50	1	140.00	139.50	0	21,100	0.00%
2022/01/12	3	141.33	4	141.88	142.00	-1	21,156	0.00%
2022/01/11	9	143.28	6	140.83	141.00	3	21,319	0.01%
2022/01/10	5	144.80	3	145.17	149.00	2	21,764	0.01%
2022/01/07	3	149.33	3	147.67	147.50	0	21,736	0.00%
2022/01/06	2	150.00	2.3	153.72	154.50	-0.3	21,802	0.00%
2022/01/05	1	151.50	2	153.50	154.00	-1	22,262	0.00%
2022/01/04	5	153.60	2.3	153.17	152.50	2.8	23,353	0.01%
2022/01/03	1	154.00	1	156.50	156.50	0	24,034	0.00%
2021/12/30	0.3	153.50	0	0.00	155.50	0.3	24,047	0.00%
2021/12/29	1.1	154.91	1	154.00	154.00	0.1	24,031	0.00%
2021/12/27	3.5	156.85	2	155.25	155.00	1.4	24,009	0.01%
2021/12/24	4	154.13	0	0.00	156.00	4	23,957	0.02%
2021/12/23	7	156.07	2	155.50	155.00	5	23,949	0.02%
2021/12/22	2	155.75	9	157.06	157.00	-7	23,896	-0.03%
2021/12/21	2	152.00	4	154.38	155.00	-2	23,739	-0.01%
2021/12/20	5	155.60	3	156.00	153.50	2	23,512	0.01%
2021/12/17	9	154.06	2	155.25	154.50	7	23,365	0.03%
2021/12/16	2	160.25	11	160.32	158.00	-9	23,232	-0.04%
2021/12/15	6	153.42	5	153.40	152.50	1	22,701	0.00%
2021/12/14	12	152.58	9.4	153.32	151.50	2.6	22,456	0.01%
2021/12/13	4.4	160.90	5	159.20	160.00	-0.6	22,105	0.00%
2021/12/10	22	150.89	21	152.24	152.50	1	21,555	0.00%
2021/12/09	5	146.40	14.7	146.47	148.00	-9.7	21,107	-0.05%
2021/12/08	1	140.00	20	140.43	142.50	-19	20,581	-0.09%
2021/12/07	6	132.92	1	133.00	132.50	5	20,071	0.02%
2021/12/06	17	133.91	0	0.00	134.50	17	19,908	0.09%
2021/12/03	0	0.00	19	141.03	141.00	-19	19,687	-0.10%
2021/12/02	7	137.29	4	137.75	136.50	3	19,627	0.02%
2021/12/01	0	0.00	3	139.00	139.00	-3	19,526	-0.02%
2021/11/30	0	0.00	5	136.60	136.00	-5	19,466	-0.03%
2021/11/29	4	129.88	0	0.00	132.00	4	19,444	0.02%
2021/11/26	1	132.00	5	135.70	135.00	-4	19,377	-0.02%
2021/11/25	3	134.17	0	0.00	134.00	3	19,277	0.02%
2021/11/24	11	133.86	0	0.00	134.00	11	19,241	0.06%
2021/11/23	5	133.40	4	134.25	134.50	1	19,141	0.01%
2021/11/22	8	137.75	0	0.00	138.00	8	18,983	0.04%
2021/11/19	1	140.50	7	141.43	141.00	-6	18,878	-0.03%
2021/11/18	4	139.63	8	141.94	138.50	-4	18,774	-0.02%
2021/11/17	6	137.67	6	140.17	143.00	0	18,459	0.00%
2021/11/16	1	139.50	5	140.50	140.50	-4	18,248	-0.02%
2021/11/15	13	137.88	4	140.25	136.00	9	17,904	0.05%
2021/11/12	12	132.04	9	134.54	135.50	3	17,418	0.02%
2021/11/11	3	138.17	6	137.75	137.00	-3	16,805	-0.02%
2021/11/10	5	138.00	7.1	138.91	139.00	-2.1	16,617	-0.01%
2021/11/09	5.1	136.21	5.3	137.09	136.50	-0.2	16,104	0.00%
2021/11/08	5.3	132.38	14	131.14	133.50	-8.7	15,262	-0.06%
2021/11/05	2	124.00	3	126.83	124.00	-1	14,409	-0.01%
2021/11/03	0	0.00	15	122.03	123.00	-15	13,598	-0.11%
2021/11/02	3	119.00	1	120.00	118.50	2	13,020	0.02%
2021/11/01	3	117.00	16	118.19	119.50	-13	12,583	-0.10%
2021/10/29	2	109.50	17	112.12	112.50	-15	11,904	-0.13%
2021/10/28	3	107.83	0	0.00	107.50	3	11,594	0.03%
2021/10/26	1	106.00	1.1	107.91	105.50	-0.1	11,465	0.00%
2021/10/22	3	105.17	8	105.63	105.00	-5	11,377	-0.04%
2021/10/21	7	109.50	2	111.71	106.50	5	11,294	0.04%
2021/10/20	0	0.00	9	110.50	110.00	-9	10,860	-0.08%
2021/10/19	0	0.00	1	109.00	110.00	-1	10,784	-0.01%
2021/10/18	6	110.41	5	109.20	107.00	1	10,665	0.01%
2021/10/15	2	106.25	2	106.00	107.00	0	10,137	0.00%
2021/10/14	13	106.23	12	104.33	104.50	1	9,964	0.01%
2021/10/13	26.7	106.02	25	106.62	107.00	1.7	9,776	0.02%
2021/10/12	9.3	104.07	10	104.95	105.00	-0.7	9,222	-0.01%
2021/10/08	5	95.58	6	98.42	100.50	-1	8,078	-0.01%
2021/10/06	3	84.27	3	85.30	83.50	0	7,296	0.00%
2021/10/05	1	83.50	0	0.00	84.90	1	7,486	0.01%
2021/10/04	2	85.25	0	0.00	84.80	2	7,591	0.03%
2021/10/01	0	0.00	1	86.00	86.00	-1	7,741	-0.01%
2021/09/30	2	85.45	0	0.00	86.80	2	7,810	0.03%
2021/09/29	6	86.95	0	0.00	86.90	6	7,877	0.08%
2021/09/27	1	90.70	1	90.50	90.50	0	7,945	0.00%
2021/09/23	1	92.70	0	0.00	93.00	1	7,945	0.01%
2021/09/22	0	0.00	1	89.50	91.00	-1	7,995	-0.01%
2021/09/17	3	90.67	0	0.00	91.10	3	8,137	0.04%
2021/09/16	0	0.00	2	90.45	90.90	-2	8,304	-0.02%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/14	0	0.00	1	90.20	90.20	-1	8,458	-0.01%
2021/09/13	1	90.10	0	0.00	90.10	1	8,842	0.01%
2021/09/10	0	0.00	2	90.00	90.30	-2	9,126	-0.02%
2021/09/08	2	87.70	0	0.00	87.70	2	9,669	0.02%
2021/09/07	2	91.55	1	92.80	91.30	1	9,625	0.01%
2021/09/06	0	0.00	3	91.30	90.70	-3	9,556	-0.03%
2021/09/03	1	89.20	0	0.00	90.20	1	9,531	0.01%
2021/09/02	4	90.58	0	0.00	88.80	4	9,559	0.04%
2021/09/01	0	0.00	1	89.00	91.50	-1	9,567	-0.01%
2021/08/31	0	0.00	3	87.43	87.80	-3	9,523	-0.03%
2021/08/30	2	85.45	0	0.00	85.30	2	9,551	0.02%
2021/08/27	1	86.00	0	0.00	86.30	1	9,540	0.01%
2021/08/26	2	86.05	0	0.00	86.00	2	9,584	0.02%
2021/08/25	4	87.40	0	0.00	87.20	4	9,663	0.04%
2021/08/24	0	0.00	11	87.00	86.20	-11	9,735	-0.11%
2021/08/20	7	81.73	0	0.00	81.50	7	9,748	0.07%
2021/08/19	3	83.67	0	0.00	83.10	3	9,724	0.03%
2021/08/18	8	84.63	7	84.77	86.40	1	9,819	0.01%
2021/08/17	3	87.83	2	88.00	85.60	1	10,014	0.01%
2021/08/16	9	88.72	5	88.20	88.10	4	10,070	0.04%
2021/08/12	3	92.73	0	0.00	94.60	3	10,641	0.03%
2021/08/11	1	95.80	1	95.80	92.80	0	10,843	0.00%
2021/08/09	1	99.70	2	100.25	99.10	-1	11,543	-0.01%
2021/08/06	1	97.70	0	0.00	97.90	1	11,848	0.01%
2021/08/05	2	97.15	0	0.00	97.20	2	12,496	0.02%
2021/08/04	0	0.00	1	98.40	99.30	-1	12,478	-0.01%
2021/07/30	0	0.00	1	99.80	100.00	-1	13,181	-0.01%
2021/07/29	8	99.48	3	99.00	98.80	5	13,315	0.04%
2021/07/28	2	101.50	2	98.60	99.50	0	13,431	0.00%
2021/07/27	4	102.75	8	102.63	101.00	-4	13,611	-0.03%
2021/07/26	2	100.05	10	100.22	101.00	-8	13,723	-0.06%
2021/07/23	4	97.13	0	0.00	97.00	4	13,571	0.03%
2021/07/22	1	97.80	3	98.27	97.30	-2	13,652	-0.01%
2021/07/21	8	96.09	3	98.73	96.10	5	13,730	0.04%
2021/07/20	1	100.50	2	100.50	98.90	-1	13,774	-0.01%
2021/07/19	0	0.00	9	97.57	100.00	-9	13,920	-0.06%
2021/07/15	2	95.50	0	0.00	97.40	2	13,973	0.01%
2021/07/14	10	96.03	5	95.86	95.30	5	14,038	0.04%
2021/07/13	3	98.13	0	0.00	97.20	3	14,178	0.02%
2021/07/12	5	98.52	1	97.00	97.60	4	14,447	0.03%
2021/07/09	5	101.80	5	102.00	101.00	0	14,393	0.00%
2021/07/08	3	105.83	1	107.00	105.50	2	14,472	0.01%
2021/07/07	0	0.00	13	111.96	113.00	-13	14,399	-0.09%
2021/07/05	4	110.50	2	111.75	111.50	2	14,430	0.01%
2021/07/02	2	106.75	0	0.00	107.00	2	14,340	0.01%
2021/07/01	3	107.33	0	0.00	107.00	3	14,338	0.02%
2021/06/30	3	106.67	5	106.50	107.50	-2	14,348	-0.01%
2021/06/29	18	108.67	0	0.00	106.50	18	14,334	0.13%
2021/06/28	5	107.70	1	109.50	110.00	4	14,388	0.03%
2021/06/25	4	109.50	0	0.00	108.50	4	14,245	0.03%
2021/06/24	1	111.00	0	0.00	112.00	1	14,121	0.01%
2021/06/23	2	110.75	1	111.50	110.50	1	14,188	0.01%
2021/06/22	16	113.91	2	112.50	111.00	14	14,126	0.10%
2021/06/21	15	119.97	2	120.50	118.00	13	13,793	0.09%
2021/06/18	6	122.00	8	121.06	125.00	-2	13,541	-0.01%
2021/06/17	3	114.00	21	114.57	116.00	-18	13,286	-0.14%
2021/06/16	3	112.17	2	112.00	112.00	1	13,203	0.01%
2021/06/15	13	112.00	4	112.75	112.50	9	13,380	0.07%
2021/06/11	4	113.00	0	0.00	111.00	4	13,419	0.03%
2021/06/10	1	113.00	0	0.00	114.00	1	13,623	0.01%
2021/06/09	6	113.83	11	114.27	113.50	-5	13,743	-0.04%
2021/06/08	10	112.00	2	114.00	110.50	8	13,739	0.06%
2021/06/07	4	107.88	3	110.50	111.50	1	13,982	0.01%
2021/06/04	3	112.67	0	0.00	112.00	3	14,326	0.02%
2021/06/03	1	110.50	4	113.13	114.00	-3	14,526	-0.02%
2021/06/02	1	111.00	13.4	113.16	110.00	-12.4	14,698	-0.08%
2021/06/01	1.4	113.71	2	115.75	113.50	-0.6	14,626	0.00%
2021/05/31	2	109.75	8	110.50	110.00	-6	14,522	-0.04%
2021/05/28	10	107.95	18.7	108.25	108.00	-8.7	14,490	-0.06%
2021/05/27	0.2	106.50	3	106.00	105.00	-2.8	14,401	-0.02%
2021/05/26	3	104.17	1.4	107.57	103.00	1.6	14,398	0.01%
2021/05/25	17.4	102.47	9	106.11	106.00	8.4	14,306	0.06%
2021/05/24	0	0.00	1	96.80	99.10	-1	14,150	-0.01%
2021/05/21	17	101.95	4	99.10	99.60	13	14,500	0.09%
2021/05/20	13	103.12	1	105.00	102.00	12	14,231	0.08%
2021/05/19	11	115.86	8	114.00	113.00	3	13,924	0.02%
2021/05/18	1	110.00	7	109.21	115.00	-6	13,880	-0.04%
2021/05/17	8	105.81	9	106.28	106.50	-1	13,825	-0.01%
2021/05/14	12	101.25	14	104.36	100.00	-2	13,398	-0.01%
2021/05/13	11	95.03	4	97.63	97.20	7	13,010	0.05%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	4	118.13	0	0.00	115.50	4	12,296	0.03%
2021/05/10	5	125.30	8	126.25	128.00	-3	12,100	-0.02%
2021/05/07	4	120.63	1	122.00	122.00	3	11,789	0.03%
2021/05/06	3	120.67	3	123.67	120.00	0	11,685	0.00%
2021/05/04	4	123.38	4	121.88	121.50	0	11,406	0.00%
2021/05/03	2	128.50	4.1	129.74	125.00	-2.1	11,245	-0.02%
2021/04/29	1.1	122.45	1	123.00	123.00	0.1	11,012	0.00%
2021/04/28	3	121.17	3	119.50	120.50	0	10,953	0.00%
2021/04/27	2	117.50	2	118.75	119.00	0	10,947	0.00%
2021/04/26	1	114.00	2.5	114.60	117.00	-1.5	10,762	-0.01%
2021/04/23	2	106.45	4	109.88	111.00	-2	10,613	-0.02%
2021/04/22	2	105.25	1	103.50	104.00	1	10,485	0.01%
2021/04/21	4	106.50	0	0.00	106.50	4	10,433	0.04%
2021/04/20	1	107.00	0	0.00	108.00	1	10,536	0.01%
2021/04/19	3	109.17	2.3	109.57	110.00	0.7	10,499	0.01%
2021/04/16	3.3	114.26	4	116.25	115.50	-0.7	10,319	-0.01%
2021/04/15	3	108.83	3.2	108.28	108.00	-0.2	10,045	0.00%
2021/04/14	2.2	105.18	1	107.00	107.50	1.2	9,963	0.01%
2021/04/12	1	105.00	0	0.00	104.00	1	9,844	0.01%
2021/04/09	0	0.00	1	102.00	102.00	-1	9,781	-0.01%
2021/04/01	1	100.00	2	99.10	98.60	-1	9,580	-0.01%
2021/03/30	0	0.00	1	96.80	96.80	-1	9,388	-0.01%
2021/03/29	2	97.80	0	0.00	97.50	2	9,386	0.02%
2021/03/26	0	0.00	1.3	97.62	97.30	-1.3	9,390	-0.01%
2021/03/25	1	94.30	0	0.00	94.80	1	9,360	0.01%
2021/03/24	0	0.00	3	96.10	95.80	-3	9,397	-0.03%
2021/03/23	0	0.00	1	95.60	96.70	-1	9,391	-0.01%
2021/03/22	4	98.45	3	96.80	97.10	1	9,377	0.01%
2021/03/19	1	96.20	0	0.00	96.80	1	9,286	0.01%
2021/03/18	0	0.00	1	96.80	96.20	-1	9,267	-0.01%
2021/03/16	3	94.33	4	95.23	95.50	-1	9,134	-0.01%
2021/03/15	1	96.00	1	95.90	94.70	0	9,070	0.00%
2021/03/12	1	95.00	0	0.00	93.50	1	9,105	0.01%
2021/03/11	0	0.00	1	95.40	95.80	-1	9,014	-0.01%
2021/03/10	31	93.14	33.2	92.90	92.40	-2.2	8,729	-0.03%
2021/03/09	0.2	90.30	2	89.90	90.60	-1.8	8,454	-0.02%
2021/03/05	0	0.00	1	84.70	85.40	-1	8,024	-0.01%
2021/03/04	1	84.80	0	0.00	85.00	1	8,003	0.01%
2021/03/03	1	84.10	0	0.00	84.60	1	8,022	0.01%
2021/03/02	0	0.00	3	87.20	85.30	-3	7,980	-0.04%
2021/02/25	0	0.00	1	88.00	88.00	-1	7,912	-0.01%
2021/02/24	2	88.40	6	89.52	88.20	-4	8,013	-0.05%
2021/02/23	7	91.46	6	91.33	90.20	1	8,056	0.01%
2021/02/22	1	87.70	4	86.70	87.80	-3	7,612	-0.04%
2021/02/19	0	0.00	1	83.20	85.00	-1	7,414	-0.01%
2021/02/18	0	0.00	1	85.00	85.30	-1	7,308	-0.01%
2021/02/17	5	83.28	6	86.00	85.10	-1	7,090	-0.01%
2021/02/05	1	79.10	5	79.18	79.10	-4	6,712	-0.06%
2021/02/04	2	78.00	0	0.00	77.00	2	6,653	0.03%
2021/02/02	2	77.90	1	78.10	78.10	1	6,707	0.01%
2021/02/01	2	76.80	0	0.00	77.20	2	6,705	0.03%
2021/01/28	2	79.70	6	80.63	78.90	-4	6,647	-0.06%
2021/01/27	0	0.00	1	81.00	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	1	80.20	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	5	79.70	80.60	-5	6,531	-0.08%
2021/01/21	5	76.10	0	0.00	76.10	5	6,645	0.08%
2021/01/20	2	77.50	2	76.60	76.00	0	7,126	0.00%
2021/01/19	0.3	79.40	5	79.58	79.70	-4.7	6,990	-0.07%
2021/01/15	2	80.70	1	81.20	79.90	1	6,970	0.01%
2021/01/14	2	80.50	6	81.00	80.60	-4	6,955	-0.06%
2021/01/13	3	80.50	9	80.78	81.30	-6	6,921	-0.09%
2021/01/06	1	78.00	0	0.00	77.80	1	6,613	0.02%
2021/01/05	6	79.02	6	79.07	78.90	0	6,566	0.00%
2020/12/31	0	0.00	11	78.00	77.80	-11	6,519	-0.17%
2020/12/29	2	77.35	1	78.00	77.30	1	6,531	0.02%
2020/12/28	4	77.45	0	0.00	77.60	4	6,546	0.06%
2020/12/24	6	76.97	0	0.00	76.20	6	6,847	0.09%
2020/12/22	2	76.90	3	77.20	76.60	-1	7,019	-0.01%
2020/12/18	2	80.65	4	80.15	80.40	-2	6,925	-0.03%
2020/12/17	7	79.53	1	79.50	79.60	6	6,819	0.09%
2020/12/16	1	78.70	0	0.00	78.80	1	6,773	0.01%
2020/12/14	1	77.00	5	77.10	77.10	-4	6,662	-0.06%
2020/12/11	4	76.48	0	0.00	76.90	4	6,681	0.06%
2020/12/10	8	78.30	0	0.00	78.30	8	6,647	0.12%
2020/12/09	2	79.30	2	79.85	80.00	0	6,642	0.00%
2020/12/08	3	83.17	3	83.20	81.80	0	6,544	0.00%
2020/12/07	1	81.30	0	0.00	81.10	1	6,359	0.02%
2020/12/04	1	79.60	0	0.00	80.10	1	6,429	0.02%
2020/12/03	0	0.00	1	80.30	80.60	-1	6,484	-0.02%
2020/12/02	0	0.00	0.3	78.90	78.90	-0.3	6,501	0.00%
2020/11/30	1	78.50	0	0.00	78.50	1	6,923	0.01%
2020/11/26	0	0.00	1	78.40	78.40	-1	7,174	-0.01%
2020/11/23	0	0.00	3	80.50	79.90	-3	7,265	-0.04%
2020/11/20	1	79.00	4	78.40	79.50	-3	7,224	-0.04%
2020/11/17	0	0.00	0.1	74.50	74.70	-0.1	7,387	0.00%
2020/11/11	0	0.00	1	73.10	73.10	-1	8,871	-0.01%
2020/11/05	2	72.30	2	72.20	72.00	0	9,277	0.00%
2020/10/28	14.1	74.31	0	0.00	71.90	14.1	9,376	0.15%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/22	1	78.90	0	0.00	78.90	1	9,317	0.01%
2020/10/19	1	78.30	1	77.70	77.90	0	10,231	0.00%
2020/10/16	1	76.50	1	76.90	76.00	0	10,291	0.00%
2020/10/13	0	0.00	2	77.10	76.50	-2	10,481	-0.02%
2020/10/08	0	0.00	2	78.00	77.20	-2	10,629	-0.02%
2020/10/05	0	0.00	1	77.00	77.30	-1	11,190	-0.01%
2020/09/30	3	75.13	0	0.00	75.50	3	11,254	0.03%
2020/09/29	3	76.27	1	76.00	76.30	2	11,275	0.02%
2020/09/28	0	0.00	1	80.20	80.60	-1	11,179	-0.01%
2020/09/25	2	76.35	0	0.00	75.40	2	11,178	0.02%
2020/09/24	3	78.20	7	77.99	77.60	-4	11,240	-0.04%
2020/09/23	0	0.00	2	81.60	81.10	-2	11,329	-0.02%
2020/09/14	3	81.50	4	82.00	80.60	-1	12,192	-0.01%
2020/09/10	0	0.00	1	79.00	77.60	-1	12,109	-0.01%
2020/09/09	1	77.20	0	0.00	79.10	1	12,167	0.01%
2020/09/07	1	82.00	2	78.90	79.10	-1	12,086	-0.01%
2020/09/04	2	82.80	0	0.00	82.80	2	12,063	0.02%
2020/09/03	3	84.14	27	86.84	85.10	-24	12,021	-0.20%
2020/09/02	1	82.50	0	0.00	82.60	1	11,870	0.01%
2020/08/31	25	86.79	0	0.00	84.90	25	12,498	0.20%
2020/08/28	4	87.70	2	87.35	86.20	2	12,528	0.02%
2020/08/27	1	89.10	2	89.40	89.70	-1	12,491	-0.01%
2020/08/26	5	88.92	0	0.00	88.30	5	12,498	0.04%
2020/08/25	5	90.48	3	89.57	91.50	2	12,417	0.02%
2020/08/24	3	86.17	0	0.00	86.60	3	12,271	0.02%
2020/08/21	2	85.25	0	0.00	85.30	2	12,308	0.02%
2020/08/19	2	92.05	2	90.80	88.80	0	12,143	0.00%
2020/08/18	2	90.30	10.9	91.61	91.40	-8.9	11,859	-0.08%
2020/08/17	7	89.46	8	89.24	86.50	-1	11,437	-0.01%
2020/08/14	20	85.65	25	85.30	85.50	-5	11,215	-0.04%
2020/08/13	2	82.60	3	83.53	84.00	-1	11,144	-0.01%
2020/08/10	1	80.90	0	0.00	80.10	1	11,944	0.01%
2020/08/06	1	85.00	1	82.60	82.50	0	12,885	0.00%
2020/08/05	1	84.50	11	85.03	85.50	-10	13,069	-0.08%
2020/08/04	1	83.00	0	0.00	84.60	1	13,077	0.01%
2020/08/03	1	82.10	2.7	82.83	82.50	-1.7	13,113	-0.01%
2020/07/29	0	0.00	2	83.80	83.60	-2	12,920	-0.02%
2020/07/28	0	0.00	3	84.73	84.40	-3	12,794	-0.02%
2020/07/27	2	83.80	0	0.00	84.70	2	12,699	0.02%
2020/07/24	1	85.00	0	0.00	82.40	1	12,506	0.01%
2020/07/23	21	77.17	32	78.21	78.70	-11	12,017	-0.09%
2020/07/22	6	74.80	10	75.40	75.30	-4	11,727	-0.03%
2020/07/17	1	73.30	10	73.40	73.20	-9	11,448	-0.08%
2020/07/16	0	0.00	2	73.50	72.10	-2	11,417	-0.02%
2020/07/15	3	72.37	7	72.74	72.00	-4	11,392	-0.04%
2020/07/14	3	73.50	1	74.50	73.70	2	11,340	0.02%
2020/07/13	46	75.95	36	73.15	72.10	10	11,228	0.09%
2020/07/10	5	72.28	5	71.58	72.00	0	11,055	0.00%
2020/07/09	1	70.40	0	0.00	70.80	1	11,008	0.01%
2020/07/07	1	70.00	10	71.00	70.50	-9	10,759	-0.08%
2020/07/06	1	70.30	1	72.00	71.70	0	10,716	0.00%
2020/07/03	0	0.00	1	70.50	70.30	-1	10,669	-0.01%
2020/07/02	1	69.10	3	69.10	69.30	-2	10,545	-0.02%
2020/07/01	5	67.04	2	67.85	68.10	3	10,512	0.03%
2020/06/30	4	65.00	0	0.00	65.50	4	10,615	0.04%
2020/06/29	0	0.00	10	65.10	66.00	-10	10,749	-0.09%
2020/06/22	0	0.00	9	65.03	65.10	-9	10,675	-0.08%
2020/06/19	9	63.18	0	0.00	63.00	9	10,546	0.09%
2020/06/18	0	0.00	2	64.40	64.80	-2	10,482	-0.02%
2020/06/16	10	64.70	12	64.80	64.90	-2	10,415	-0.02%
2020/06/15	5	63.86	0	0.00	62.30	5	10,383	0.05%
2020/06/11	5	62.14	4	62.20	61.70	1	10,349	0.01%
2020/06/10	13	63.56	1	63.90	63.60	12	10,243	0.12%
2020/06/09	1	63.40	0	0.00	63.50	1	10,246	0.01%
2020/06/08	5	67.00	0	0.00	64.30	5	10,178	0.05%
2020/06/05	1	67.80	12	68.23	69.10	-11	9,742	-0.11%
2020/06/03	0	0.00	1	62.20	62.40	-1	9,305	-0.01%
2020/05/28	1	60.30	7	60.37	59.60	-6	9,175	-0.07%
2020/05/27	1	63.70	0	0.00	61.30	1	9,125	0.01%
2020/05/26	2	63.10	0	0.00	63.50	2	9,047	0.02%
2020/05/25	0	0.00	2	61.85	63.10	-2	9,010	-0.02%
2020/05/21	5	63.32	0	0.00	63.50	5	8,986	0.06%
2020/05/20	2	63.00	1	62.20	62.60	1	9,153	0.01%
2020/05/19	2	62.60	2	64.30	62.60	0	9,248	0.00%
2020/05/18	3	62.17	4	61.45	62.00	-1	9,321	-0.01%
2020/05/15	4	61.83	3	62.03	62.40	1	9,073	0.01%
2020/05/14	10	60.19	9	59.74	58.90	1	8,670	0.01%
2020/05/13	19	58.53	38	59.07	59.50	-19	8,548	-0.22%
2020/05/12	2	54.40	6	54.50	55.80	-4	8,300	-0.05%
2020/05/11	0	0.00	2	52.95	53.10	-2	8,239	-0.02%
2020/05/08	1	52.40	1	51.70	52.00	0	8,525	0.00%
2020/05/07	0	0.00	1	50.80	51.20	-1	8,832	-0.01%
2020/05/06	1	50.20	0	0.00	50.30	1	8,852	0.01%
2020/05/05	3	51.17	8	50.80	51.10	-5	8,853	-0.06%
2020/05/04	12	51.67	10	51.20	51.20	2	8,888	0.02%
2020/04/30	1	51.80	4	51.90	52.00	-3	8,884	-0.03%
2020/04/29	1	52.10	0	0.00	51.80	1	8,872	0.01%
2020/04/28	3	51.50	1	52.00	52.20	2	8,850	0.02%
2020/04/27	12	52.50	1	52.50	52.90	11	8,901	0.12%
2020/04/23	0	0.00	1	52.00	52.40	-1	9,098	-0.01%
2020/04/22	2	51.30	0	0.00	51.70	2	9,145	0.02%
2020/04/21	0	0.00	1	53.40	52.10	-1	9,078	-0.01%
2020/04/20	1	54.00	5	54.34	54.50	-4	9,017	-0.04%
2020/04/16	1	53.30	13	54.00	54.00	-12	8,864	-0.14%
2020/04/15	14	54.03	2	53.70	54.00	12	8,778	0.14%
2020/04/14	7	52.00	6	52.63	53.00	1	8,667	0.01%
2020/04/13	1	50.50	11	50.66	50.50	-10	8,559	-0.12%
2020/04/10	5	50.70	0	0.00	50.90	5	8,574	0.06%
2020/04/09	3	50.60	3	51.00	50.50	0	8,580	0.00%
2020/04/08	5	51.28	2	51.10	51.20	3	8,555	0.04%
2020/04/07	2	52.50	0	0.00	51.70	2	8,548	0.02%
2020/04/06	1	53.00	4	52.20	52.40	-3	8,511	-0.04%
2020/04/01	11	51.85	18	51.44	52.50	-7	8,404	-0.08%
2020/03/31	0	0.00	5	50.36	51.00	-5	8,180	-0.06%
2020/03/30	1	47.05	1	47.35	46.85	0	7,938	0.00%
2020/03/27	2	47.55	9	47.44	46.85	-7	7,876	-0.09%
2020/03/26	2	42.95	0	0.00	44.20	2	7,753	0.03%
2020/03/25	0	0.00	2	43.10	43.60	-2	7,689	-0.03%
2020/03/24	1	39.65	2	39.35	39.65	-1	7,664	-0.01%
2020/03/20	0	0.00	3	40.58	40.50	-3	7,849	-0.04%
2020/03/19	7	38.48	10	37.90	38.15	-3	7,824	-0.04%
2020/03/18	40	42.03	27	41.69	40.00	13	7,764	0.17%
2020/03/17	1	42.25	1	42.35	42.60	0	7,660	0.00%
2020/03/16	0	0.00	22	45.04	43.75	-22	7,611	-0.29%
2020/03/13	2	43.58	1	44.85	45.00	1	7,560	0.01%
2020/03/12	2	47.98	2	48.33	47.55	0	7,448	0.00%
2020/03/11	4	50.23	1	49.50	49.40	3	7,319	0.04%
2020/03/10	9	49.23	1	49.70	49.60	8	7,263	0.11%
2020/03/09	1	51.00	0	0.00	50.10	1	7,117	0.01%
2020/03/06	1	52.80	0	0.00	52.60	1	7,020	0.01%
2020/03/05	0	0.00	1	52.60	52.60	-1	6,992	-0.01%
2020/03/04	0	0.00	102	51.65	51.90	-102	6,967	-1.46%	大賣/鉅額交易
2020/03/03	3	53.00	1	53.00	52.60	2	6,897	0.03%
2020/03/02	4	52.18	0	0.00	52.20	4	6,841	0.06%
2020/02/27	20	52.30	0	0.00	52.10	20	6,759	0.30%
2020/02/26	0	0.00	5	54.10	53.90	-5	6,686	-0.07%
2020/02/25	3	54.60	1	54.60	54.40	2	6,672	0.03%
2020/02/24	1	55.00	0	0.00	55.30	1	6,702	0.01%
2020/02/21	8	55.86	1	55.50	54.90	7	6,633	0.11%
2020/02/20	1	57.00	0	0.00	58.00	1	6,321	0.02%
2020/02/19	70	58.40	8	59.23	57.70	62	6,154	1.01%
2020/02/18	2	58.90	2	58.55	58.30	0	6,006	0.00%
2020/02/17	7	58.91	1	59.80	58.70	6	5,922	0.10%
2020/02/14	51	58.80	0	0.00	58.90	51	5,789	0.88%
2020/02/13	1	59.60	16	58.31	59.00	-15	5,527	-0.27%
2020/02/12	0	0.00	8	56.13	56.00	-8	5,085	-0.16%
2020/02/11	2	55.95	4	55.30	55.80	-2	4,882	-0.04%
2020/02/10	0	0.00	6	54.27	54.30	-6	4,523	-0.13%
2020/02/04	0	0.00	1.3	51.05	50.90	-1.3	4,316	-0.03%
2020/02/03	0	0.00	14	50.97	51.10	-14	4,300	-0.33%
2020/01/31	1	50.90	0	0.00	51.20	1	4,330	0.02%
2020/01/30	2	49.58	22	50.25	50.80	-20	4,358	-0.46%
2020/01/20	2	52.35	3	52.33	52.20	-1	4,395	-0.02%
2020/01/17	9	51.90	3	51.80	51.90	6	4,311	0.14%
2020/01/16	3	51.43	5	51.10	51.20	-2	4,218	-0.05%
2020/01/15	1	50.50	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0	0.00	5	50.70	50.60	-5	4,289	-0.12%
2020/01/13	4	50.70	1	50.70	50.60	3	4,324	0.07%
2020/01/08	2	50.30	1	50.50	50.30	1	4,419	0.02%
2020/01/06	0	0.00	1	49.75	50.00	-1	4,421	-0.02%
2020/01/03	1	50.40	0	0.00	50.20	1	4,428	0.02%
2019/12/31	1	49.80	1	49.70	49.70	0	4,409	0.00%
2019/12/30	2	50.25	0	0.00	50.10	2	4,382	0.05%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	8	50.88	1	50.70	50.70	7	4,383	0.16%
2019/12/24	1	50.90	0	0.00	50.80	1	4,499	0.02%
2019/12/23	1	51.30	0	0.00	50.90	1	4,519	0.02%
2019/12/20	7	52.59	0	0.00	52.00	7	4,684	0.15%
2019/12/19	0	0.00	2	52.85	52.40	-2	4,869	-0.04%
2019/12/18	1	53.00	7	52.66	52.70	-6	4,889	-0.12%
2019/12/17	3	51.50	0	0.00	51.40	3	4,738	0.06%
2019/12/16	0	0.00	1	51.00	51.20	-1	4,757	-0.02%
2019/12/13	3	51.60	0	0.00	51.10	3	4,738	0.06%
2019/12/02	0	0.00	1	50.70	50.70	-1	5,346	-0.02%
2019/11/29	1	50.60	1	50.50	50.30	0	5,368	0.00%
2019/11/28	0	0.00	1	51.00	50.80	-1	5,511	-0.02%
2019/11/25	1	51.50	0	0.00	51.40	1	5,592	0.02%
2019/11/22	10	52.20	6	51.80	52.00	4	5,657	0.07%
2019/11/21	0	0.00	6	51.80	51.80	-6	5,816	-0.10%
2019/11/20	2	51.00	2	51.05	51.10	0	5,795	0.00%
2019/11/19	3	50.57	0	0.00	50.80	3	5,872	0.05%
2019/11/18	6.3	50.12	1	50.40	50.40	5.3	6,032	0.09%
2019/11/15	14	49.08	3	49.40	49.05	11	6,428	0.17%
2019/11/14	0	0.00	6	49.20	49.40	-6	6,653	-0.09%
2019/11/13	10	50.22	0	0.00	49.95	10	6,828	0.15%
2019/11/12	0	0.00	3	51.07	51.30	-3	6,907	-0.04%
2019/11/08	0	0.00	1	51.50	51.20	-1	7,213	-0.01%
2019/11/07	5	51.22	1	51.60	51.10	4	7,432	0.05%
2019/11/06	4.3	51.74	0	0.00	51.90	4.3	7,483	0.06%
2019/11/05	2	53.00	2	52.60	52.60	0	7,449	0.00%
2019/11/04	0	0.00	1	52.20	52.30	-1	7,357	-0.01%
2019/10/30	1	52.10	0	0.00	50.70	1	7,389	0.01%
2019/10/28	3	51.63	3	51.67	51.50	0	7,324	0.00%
2019/10/25	0	0.00	2	50.45	50.50	-2	7,221	-0.03%
2019/10/24	0	0.00	5	50.10	50.20	-5	7,216	-0.07%
2019/10/23	1	49.85	0	0.00	49.80	1	7,276	0.01%
2019/10/22	0	0.00	2	50.30	50.00	-2	7,270	-0.03%
2019/10/21	1	49.65	0	0.00	49.30	1	7,251	0.01%
2019/10/15	8	49.42	0	0.00	49.35	8	7,321	0.11%
2019/10/14	2	49.85	1	50.20	49.75	1	7,402	0.01%
2019/10/08	1	49.75	0	0.00	49.70	1	7,693	0.01%
2019/10/07	3	50.10	0	0.00	50.20	3	7,754	0.04%
2019/10/02	1	50.10	0	0.00	50.10	1	7,934	0.01%
2019/09/27	1	50.80	0	0.00	49.65	1	8,032	0.01%
2019/09/26	0	0.00	1	51.70	51.10	-1	8,010	-0.01%
2019/09/25	1	52.50	0	0.00	51.80	1	8,066	0.01%
2019/09/24	4	52.75	1	53.40	53.90	3	7,979	0.04%
2019/09/20	1	51.60	2	52.05	51.10	-1	8,281	-0.01%
2019/09/19	0	0.00	1	51.00	50.90	-1	8,405	-0.01%
2019/09/18	1	51.30	1	51.60	51.10	0	8,555	0.00%
2019/09/17	0	0.00	1	52.00	51.20	-1	8,635	-0.01%
2019/09/16	2	51.65	0	0.00	51.70	2	8,714	0.02%
2019/09/11	2	52.40	0	0.00	52.30	2	8,823	0.02%
2019/09/10	2	53.00	13	52.74	53.30	-11	8,828	-0.12%
2019/09/09	12	54.04	5	53.42	53.30	7	8,780	0.08%
2019/09/06	9	52.49	0	0.00	52.40	9	8,627	0.10%
2019/09/05	0	0.00	2	51.70	52.40	-2	8,571	-0.02%
2019/09/04	2	50.75	0	0.00	50.70	2	8,444	0.02%
2019/09/03	1	51.20	0	0.00	51.30	1	8,423	0.01%
2019/09/02	1	51.90	9	50.80	51.40	-8	8,407	-0.10%
2019/08/29	2	52.80	1	53.60	52.60	1	8,179	0.01%
2019/08/28	3	52.87	1	52.70	53.00	2	8,140	0.02%
2019/08/27	0	0.00	4	52.40	52.20	-4	8,115	-0.05%
2019/08/26	6	53.30	2	53.35	52.70	4	8,061	0.05%
2019/08/23	2	53.05	3	53.07	53.00	-1	7,872	-0.01%
2019/08/22	2	52.75	1	53.20	53.30	1	7,829	0.01%
2019/08/21	4	53.40	6	53.20	53.10	-2	7,731	-0.03%
2019/08/20	13	52.65	17	52.25	52.80	-4	7,524	-0.05%
2019/08/19	1	50.00	2	50.75	50.80	-1	7,070	-0.01%
2019/08/16	0	0.00	8	48.09	49.60	-8	6,718	-0.12%
2019/08/15	2	46.80	13	46.42	46.30	-11	6,506	-0.17%
2019/08/14	25	49.73	13	48.85	48.20	12	6,395	0.19%
2019/08/13	3	49.45	0	0.00	49.40	3	6,243	0.05%
2019/08/12	7	49.19	7	48.62	49.45	0	6,127	0.00%
2019/08/08	2	46.85	3	47.15	46.80	-1	5,960	-0.02%
2019/08/07	9	46.01	1	46.55	46.20	8	5,917	0.14%
2019/08/06	8	45.48	5	46.25	46.50	3	5,914	0.05%
2019/08/05	1	44.95	3	45.43	45.60	-2	5,859	-0.03%
2019/08/02	4	45.64	1	46.10	45.20	3	5,864	0.05%
2019/08/01	2	45.93	0	0.00	45.55	2	5,812	0.03%
2019/07/31	1	47.05	1	47.05	46.80	0	5,744	0.00%
2019/07/30	1	48.00	1	47.30	47.30	0	5,716	0.00%
2019/07/29	1	48.15	0	0.00	48.30	1	5,732	0.02%
2019/07/25	1	48.55	1	49.35	48.75	0	5,664	0.00%
2019/07/24	1	48.60	6	49.23	48.90	-5	5,604	-0.09%
2019/07/23	0	0.00	2	48.85	49.00	-2	5,588	-0.04%
2019/07/22	5	48.25	1	48.10	48.35	4	5,537	0.07%
2019/07/19	5	48.63	1	49.15	48.20	4	5,577	0.07%
2019/07/17	1	48.75	0	0.00	48.90	1	5,448	0.02%
2019/07/16	2	49.48	2	48.83	48.80	0	5,380	0.00%
2019/07/15	2	50.00	1	50.50	49.90	1	5,272	0.02%
2019/07/12	1	53.80	0	0.00	53.50	1	5,095	0.02%
2019/07/11	4	53.18	0.4	52.50	52.80	3.6	5,063	0.07%
2019/07/10	1	52.70	0	0.00	52.50	1	5,002	0.02%
2019/07/09	1.4	52.80	0	0.00	52.30	1.4	4,972	0.03%
2019/07/05	1	54.60	5	54.30	54.70	-4	4,867	-0.08%
2019/07/02	0	0.00	3	54.03	54.20	-3	4,750	-0.06%
2019/07/01	6	54.37	8	53.60	53.80	-2	4,823	-0.04%
2019/06/28	2	52.60	3	53.13	53.20	-1	4,739	-0.02%
2019/06/27	11	52.51	19	52.94	53.40	-8	4,581	-0.17%
2019/06/26	17	49.16	6	49.53	50.00	11	4,170	0.26%
2019/06/25	1	47.60	5	48.07	47.75	-4	3,984	-0.10%
2019/06/24	3	47.02	0	0.00	46.90	3	3,885	0.08%
2019/06/21	0	0.00	6	46.40	46.40	-6	3,819	-0.16%
2019/06/20	1	47.60	0	0.00	47.50	1	3,768	0.03%
2019/06/19	0	0.00	8	47.91	48.50	-8	3,870	-0.21%
2019/06/18	18	47.02	9	47.00	47.05	9	4,005	0.22%
2019/06/14	1	45.25	2	45.15	45.25	-1	4,037	-0.02%
2019/06/13	3	45.20	0	0.00	44.55	3	4,114	0.07%
2019/06/11	3	44.77	0	0.00	44.45	3	4,158	0.07%
2019/06/10	0	0.00	1	45.50	45.20	-1	4,144	-0.02%
2019/05/31	0	0.00	1	44.85	45.75	-1	4,431	-0.02%
2019/05/30	2	44.60	2	44.68	44.60	0	4,523	0.00%
2019/05/29	1	44.35	0	0.00	44.40	1	4,598	0.02%
2019/05/24	0	0.00	1	44.30	44.50	-1	5,182	-0.02%
2019/05/23	1	44.00	1	43.90	43.90	0	5,306	0.00%
2019/05/22	3	45.00	1	45.35	44.90	2	5,607	0.04%
2019/05/21	1	44.65	1	45.25	45.00	0	5,911	0.00%
2019/05/20	1	45.00	8	44.71	44.75	-7	5,978	-0.12%
2019/05/17	2	46.13	2	45.90	44.90	0	6,113	0.00%
2019/05/16	2	45.98	0	0.00	44.95	2	6,412	0.03%
2019/05/15	2	47.48	1	48.15	46.80	1	6,446	0.02%
2019/05/14	1	45.55	2	47.63	47.90	-1	6,556	-0.02%
2019/05/13	1	46.85	3	47.10	46.50	-2	6,653	-0.03%
2019/05/10	1	46.70	1	47.20	46.35	0	6,686	0.00%
2019/05/09	1	48.00	0	0.00	47.20	1	6,687	0.01%
2019/05/08	1	48.50	0	0.00	48.55	1	6,683	0.01%
2019/05/07	0	0.00	1	49.05	49.00	-1	6,734	-0.01%
2019/05/06	1	48.75	0	0.00	48.05	1	6,786	0.01%
2019/05/03	1	50.10	5	50.00	50.00	-4	6,882	-0.06%
2019/04/29	1	49.45	1	49.70	49.60	0	6,982	0.00%
2019/04/26	0	0.00	2	51.25	50.80	-2	6,989	-0.03%
2019/04/25	1	51.60	0	0.00	51.30	1	7,103	0.01%
2019/04/23	1	51.00	2	51.45	51.20	-1	7,089	-0.01%
2019/04/22	1	51.20	5	51.34	51.10	-4	7,156	-0.06%
2019/04/19	5	51.50	0	0.00	51.50	5	7,234	0.07%
2019/04/17	1	53.30	2	52.40	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	15	51.10	51.90	-15	7,450	-0.20%
2019/04/15	6	50.07	2	50.15	50.50	4	7,540	0.05%
2019/04/12	6	50.73	0	0.00	49.90	6	7,649	0.08%
2019/04/11	0	0.00	5	51.10	50.80	-5	7,721	-0.06%
2019/04/10	8	51.15	3	51.37	51.00	5	7,800	0.06%
2019/04/09	2	50.75	1	51.10	52.30	1	7,968	0.01%
2019/04/08	1	51.80	1	51.90	51.40	0	8,215	0.00%
2019/04/03	1	51.20	2	51.95	51.20	-1	8,665	-0.01%
2019/04/02	1	49.05	1	49.45	49.80	0	9,014	0.00%
2019/04/01	1	49.80	0	0.00	49.30	1	9,380	0.01%
2019/03/27	1	49.00	0	0.00	49.00	1	9,779	0.01%
2019/03/26	1	49.30	1	49.30	49.30	0	9,742	0.00%
2019/03/25	1	49.15	0	0.00	49.15	1	9,760	0.01%
2019/03/22	2	50.35	0	0.00	50.50	2	9,734	0.02%
2019/03/21	1	50.30	18	49.13	50.50	-17	9,659	-0.18%
2019/03/18	0	0.00	1	47.20	47.40	-1	9,614	-0.01%
2019/03/15	0	0.00	1	46.15	45.65	-1	9,592	-0.01%
2019/03/13	2	46.40	4	46.35	46.25	-2	9,640	-0.02%
2019/03/11	6	45.50	0	0.00	46.65	6	9,782	0.06%
2019/03/07	6	47.50	0	0.00	46.70	6	9,953	0.06%
2019/03/06	0	0.00	10	48.25	47.75	-10	10,031	-0.10%
2019/03/05	1	48.25	2.1	47.83	47.75	-1.1	10,119	-0.01%
2019/02/27	6	48.26	1	47.90	47.90	5	10,060	0.05%
2019/02/26	2	47.18	16	48.23	47.70	-14	9,914	-0.14%
2019/02/25	0	0.00	2	46.13	46.10	-2	9,622	-0.02%
2019/02/22	0	0.00	1	45.60	45.60	-1	9,614	-0.01%
2019/02/21	4	46.79	11	46.55	45.50	-7	9,562	-0.07%
2019/02/20	3	45.28	7	45.40	46.00	-4	9,284	-0.04%
2019/02/19	4	44.56	1	44.80	44.80	3	9,157	0.03%
2019/02/18	2.1	44.98	14	44.53	44.65	-11.9	9,236	-0.13%
2019/02/15	18	43.81	10	43.89	44.00	8	9,092	0.09%
2019/02/14	1	42.85	12	42.73	42.95	-11	8,790	-0.13%
2019/02/13	2.4	42.19	7	42.40	42.90	-4.6	8,705	-0.05%
2019/02/12	5	41.66	2	41.75	41.70	3	8,571	0.03%
2019/01/29	1	40.05	0	0.00	40.25	1	8,408	0.01%
2019/01/28	10	40.00	1	40.30	40.30	9	8,391	0.11%
2019/01/25	2	40.15	0	0.00	40.00	2	8,403	0.02%
2019/01/24	12	40.40	3	40.80	39.95	9	8,410	0.11%
2019/01/23	0	0.00	1	40.15	40.80	-1	8,328	-0.01%
2019/01/17	1	40.00	2	40.35	39.85	-1	8,447	-0.01%
2019/01/16	1	40.10	0	0.00	39.70	1	8,393	0.01%
2019/01/14	0	0.00	1	39.00	38.90	-1	8,399	-0.01%
2019/01/11	1	39.75	0	0.00	39.50	1	8,398	0.01%
2019/01/10	1	39.70	0	0.00	40.15	1	8,360	0.01%
2019/01/09	4	40.26	1	40.65	39.80	3	8,352	0.04%
2019/01/08	1	41.30	2	41.25	40.85	-1	8,174	-0.01%
2019/01/07	4	40.30	3	40.32	41.15	1	8,064	0.01%
2019/01/04	7	38.49	0	0.00	39.20	7	7,973	0.09%
2019/01/03	8	39.28	2	39.15	38.65	6	7,928	0.08%
2019/01/02	2	39.50	1	40.00	39.40	1	7,860	0.01%
2018/12/28	10	40.40	7	40.19	40.20	3	7,801	0.04%
2018/12/27	4	42.41	3	42.45	40.45	1	7,688	0.01%
2018/12/26	23	43.50	4	43.79	41.30	19	7,361	0.26%
2018/12/25	13	43.73	5	44.06	44.90	8	6,817	0.12%
2018/12/24	6	42.50	9	42.99	43.55	-3	6,266	-0.05%
2018/12/22	3	39.90	3	40.20	39.70	0	5,869	0.00%
2018/12/21	1	39.65	6	39.64	38.75	-5	5,801	-0.09%
2018/12/19	0	0.00	2	38.48	38.10	-2	5,469	-0.04%
2018/12/18	0	0.00	1	38.30	37.85	-1	5,439	-0.02%
2018/12/17	1	37.75	0	0.00	37.75	1	5,397	0.02%
2018/12/13	1	39.65	1	38.70	38.70	0	5,354	0.00%
2018/12/11	11	39.19	0	0.00	39.00	11	5,259	0.21%
2018/12/10	0	0.00	3	40.55	40.80	-3	5,168	-0.06%
2018/12/07	1	40.10	0	0.00	40.05	1	5,145	0.02%
2018/12/06	3	39.20	0	0.00	39.20	3	5,147	0.06%
2018/12/05	2	40.85	2	40.65	40.95	0	5,118	0.00%
2018/12/04	0	0.00	7	42.00	41.70	-7	5,152	-0.14%
2018/12/03	1	39.80	4	40.28	41.10	-3	5,077	-0.06%
2018/11/29	8	39.10	1	39.85	38.60	7	4,884	0.14%
2018/11/28	0	0.00	2	38.80	39.40	-2	4,733	-0.04%
2018/11/27	2	37.30	0	0.00	37.15	2	4,594	0.04%
2018/11/22	1	38.15	1	38.90	38.00	0	4,684	0.00%
2018/11/21	7	37.09	0	0.00	37.05	7	4,700	0.15%
2018/11/16	1	37.15	0	0.00	38.50	1	4,576	0.02%
2018/11/15	4	38.44	1	39.60	38.30	3	4,481	0.07%
2018/11/13	1	39.75	0	0.00	40.40	1	4,610	0.02%
2018/11/09	1	41.60	3	41.45	41.55	-2	4,917	-0.04%
2018/11/08	1	42.00	0	0.00	41.30	1	5,188	0.02%
2018/11/06	1	41.10	0	0.00	41.05	1	5,294	0.02%
2018/11/02	2	43.65	0	0.00	42.05	2	5,347	0.04%
2018/10/30	0	0.00	1	39.00	39.00	-1	5,361	-0.02%
2018/10/19	1	39.35	0	0.00	40.20	1	5,771	0.02%
2018/10/17	1	40.65	0	0.00	40.65	1	6,369	0.02%
2018/10/11	1	41.80	0	0.00	41.70	1	6,817	0.01%
2018/09/20	4	48.70	0	0.00	48.60	4	7,211	0.06%
2018/09/19	1	50.20	0	0.00	49.90	1	7,207	0.01%
2018/09/17	1	51.70	1	51.60	51.60	0	7,234	0.00%
2018/09/14	10	51.20	12	49.63	51.90	-2	7,293	-0.03%
2018/09/13	13	48.69	8	49.38	48.60	5	7,376	0.07%
2018/09/07	1	51.00	0	0.00	49.70	1	7,645	0.01%
2018/09/05	1	52.30	1	53.40	52.30	0	7,654	0.00%
2018/09/03	2	52.10	1	52.00	52.00	1	7,880	0.01%
2018/08/31	3	52.00	1	52.40	52.40	2	7,971	0.03%
2018/08/24	1	51.20	5	51.40	51.50	-4	8,111	-0.05%
2018/08/20	1	49.20	5.3	49.98	49.00	-4.3	8,274	-0.05%
2018/08/16	5	53.20	0	0.00	53.20	5	8,213	0.06%
2018/08/13	0.2	54.80	0	0.00	54.80	0.2	8,390	0.00%
2018/08/09	1	57.30	0	0.00	57.10	1	9,040	0.01%
2018/08/08	1	58.40	0	0.00	57.40	1	9,330	0.01%
2018/08/02	0	0.00	1	59.10	58.80	-1	9,871	-0.01%
2018/07/30	0	0.00	1	60.10	60.30	-1	9,961	-0.01%
2018/07/27	1.1	62.91	0	0.00	62.70	1.1	9,989	0.01%
2018/07/26	1	65.50	0	0.00	63.40	1	9,945	0.01%
2018/07/25	26.5	66.15	24	66.40	66.30	2.5	9,752	0.03%
2018/07/24	3	59.57	5	60.92	62.40	-2	9,346	-0.02%
2018/07/23	1	58.30	0	0.00	57.70	1	9,108	0.01%
2018/07/20	2	59.50	0	0.00	58.00	2	9,078	0.02%
2018/07/19	1	61.90	0	0.00	61.10	1	8,995	0.01%
2018/07/12	1	58.50	0	0.00	58.20	1	9,086	0.01%
2018/07/05	4	65.70	1	64.50	63.70	3	9,486	0.03%
2018/07/04	5	66.20	1	66.80	67.70	4	9,449	0.04%
2018/07/03	1	65.00	0	0.00	65.00	1	9,552	0.01%
2018/07/02	2	66.55	0	0.00	66.30	2	9,586	0.02%
2018/06/28	1	66.90	0	0.00	65.30	1	9,593	0.01%
2018/06/22	1	70.50	0	0.00	67.50	1	9,587	0.01%
2018/06/21	1	74.60	0	0.00	71.60	1	9,489	0.01%
2018/06/20	0	0.00	2	74.60	73.60	-2	9,533	-0.02%
2018/06/19	0	0.00	3	76.60	76.50	-3	9,505	-0.03%
2018/06/15	2	74.50	0	0.00	73.90	2	9,390	0.02%
2018/06/14	1	76.00	0	0.00	75.10	1	9,317	0.01%
2018/06/13	0	0.00	1	76.60	76.60	-1	9,411	-0.01%
2018/06/08	3	76.00	1	75.70	74.50	2	9,390	0.02%
2018/06/07	1	75.50	0	0.00	74.30	1	9,394	0.01%
2018/06/06	1	76.70	1	77.10	76.40	0	9,451	0.00%
2018/06/01	5	80.00	0	0.00	79.90	5	9,873	0.05%
2018/05/31	0	0.00	1	81.80	79.10	-1	9,878	-0.01%
2018/05/30	3	78.87	0	0.00	78.60	3	9,870	0.03%
2018/05/29	1	80.80	1	81.30	80.80	0	9,810	0.00%
2018/05/28	2	81.35	4	82.48	82.20	-2	9,801	-0.02%
2018/05/25	0	0.00	1	84.00	83.50	-1	9,755	-0.01%
2018/05/24	0	0.00	1	86.00	86.40	-1	9,690	-0.01%
2018/05/23	2	87.90	2	87.80	87.50	0	9,635	0.00%
2018/05/22	6	86.70	6	87.82	88.80	0	9,591	0.00%
2018/05/21	4	88.50	6.7	87.74	86.30	-2.7	9,635	-0.03%
2018/05/18	1	82.60	2	84.00	85.20	-1	9,483	-0.01%
2018/05/17	4	79.63	4	79.38	80.60	0	9,237	0.00%
2018/05/16	1	79.40	1	81.10	75.60	0	9,016	0.00%
2018/05/11	3	75.13	1	75.40	75.90	2	8,772	0.02%
2018/05/10	1	75.50	6	75.20	76.00	-5	8,738	-0.06%
2018/05/09	3	70.80	13	72.04	71.90	-10	8,561	-0.12%
2018/05/08	1	69.60	1	70.40	69.60	0	8,500	0.00%
2018/05/07	6	69.87	7	70.77	71.60	-1	8,561	-0.01%
2018/05/04	4	68.93	4	68.65	69.30	0	8,656	0.00%
2018/05/03	0	0.00	3	66.60	66.30	-3	8,631	-0.03%
2018/05/02	2	65.30	2	65.65	64.70	0	8,727	0.00%
2018/04/26	0	0.00	1	64.00	63.50	-1	9,209	-0.01%
2018/04/25	1	64.20	1	65.00	64.50	0	9,162	0.00%
2018/04/24	0	0.00	1	65.50	65.90	-1	9,217	-0.01%
2018/04/23	2	64.55	1	65.30	65.40	1	9,242	0.01%
2018/04/20	4	65.25	1	65.70	64.50	3	9,316	0.03%
2018/04/19	2	67.85	1	68.40	67.10	1	9,236	0.01%
2018/04/18	1	67.00	0	0.00	67.00	1	9,337	0.01%
2018/04/17	1	67.20	0	0.00	65.80	1	9,534	0.01%
2018/04/16	1	67.00	1	68.20	66.70	0	9,561	0.00%
2018/04/13	0	0.00	4	70.23	69.50	-4	9,646	-0.04%
2018/04/12	7	71.53	2	71.80	71.20	5	9,783	0.05%
2018/04/11	0	0.00	3	72.20	73.20	-3	9,756	-0.03%
2018/04/09	2	71.20	2	72.10	70.00	0	9,651	0.00%
2018/04/03	10	69.20	0	0.00	68.50	10	9,496	0.11%
2018/04/02	0	0.00	1	68.20	67.70	-1	9,481	-0.01%
2018/03/30	1	66.80	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	3	68.13	67.90	-3	9,346	-0.03%
2018/03/28	0	0.00	3	68.30	66.80	-3	9,330	-0.03%
2018/03/27	0	0.00	3	68.30	67.60	-3	9,274	-0.03%
2018/03/23	0	0.00	1	67.20	66.60	-1	9,455	-0.01%
2018/03/22	3	66.70	2	65.40	66.00	1	9,397	0.01%
2018/03/21	0	0.00	1	66.70	66.70	-1	9,471	-0.01%
2018/03/20	1	66.90	0	0.00	67.20	1	9,688	0.01%
2018/03/19	2	66.85	0	0.00	66.90	2	9,804	0.02%
2018/03/16	4	67.80	2	69.10	69.10	2	9,671	0.02%
2018/03/12	1	68.00	0	0.00	66.60	1	9,519	0.01%
2018/03/09	2	69.55	1.1	69.77	69.40	0.9	9,414	0.01%
2018/03/08	3	74.47	1	76.70	72.40	2	9,334	0.02%
2018/03/07	1	69.60	2	72.40	72.70	-1	8,991	-0.01%
2018/03/05	2	68.75	3	69.17	69.90	-1	8,961	-0.01%
2018/03/02	1	68.10	0	0.00	68.10	1	8,984	0.01%
2018/03/01	1	69.90	3	69.20	70.80	-2	9,006	-0.02%
2018/02/27	1	71.20	0	0.00	70.30	1	8,924	0.01%
2018/02/26	2	72.85	2	73.15	72.60	0	8,835	0.00%
2018/02/23	4	75.38	8	74.46	72.10	-4	8,758	-0.05%
2018/02/22	4	73.10	1	72.70	72.50	3	8,743	0.03%
2018/02/21	3	72.07	7	72.50	74.10	-4	8,709	-0.05%
2018/02/12	3	67.67	6	68.38	67.40	-3	8,591	-0.03%
2018/02/09	7	67.27	7	65.51	66.30	0	8,509	0.00%
2018/02/08	1	67.60	0	0.00	67.00	1	8,355	0.01%
2018/02/07	6	68.23	2	68.20	66.00	4	8,327	0.05%
2018/02/06	0	0.00	12	63.13	64.70	-12	8,225	-0.15%
2018/02/02	4	73.48	9	74.16	74.40	-5	8,218	-0.06%
2018/02/01	6	74.10	7	73.21	71.70	-1	8,375	-0.01%
2018/01/31	13	73.14	7	72.93	72.70	6	8,392	0.07%
2018/01/30	22	73.19	13	73.58	74.20	9	8,342	0.11%
2018/01/29	9	73.78	16	73.69	75.00	-7	8,311	-0.08%
2018/01/26	14	70.57	2	71.80	70.40	12	8,146	0.15%
2018/01/25	1	72.40	2	72.00	72.80	-1	8,089	-0.01%
2018/01/24	5	70.26	8	70.20	70.30	-3	8,017	-0.04%
2018/01/23	2	68.00	14	68.05	67.00	-12	7,896	-0.15%
2018/01/22	5	67.00	5	66.82	67.30	0	7,883	0.00%
2018/01/19	12	64.93	3	65.13	65.00	9	7,927	0.11%
2018/01/18	18	65.17	18	65.67	64.20	0	7,966	0.00%
2018/01/17	2	64.50	2	63.40	65.20	0	8,030	0.00%
2018/01/16	7	63.91	6	64.52	63.00	1	8,226	0.01%
2018/01/15	10	64.01	3	63.60	63.30	7	8,247	0.08%
2018/01/12	5	67.18	0	0.00	65.60	5	8,190	0.06%
2018/01/11	1	65.90	4.3	67.98	68.00	-3.3	8,023	-0.04%
2018/01/10	1	61.50	2	61.95	61.90	-1	7,768	-0.01%
2018/01/09	10	62.94	10	62.05	61.50	0	7,634	0.00%
2018/01/08	5	59.90	5	60.60	61.00	0	7,466	0.00%
2018/01/05	2	58.35	2	58.65	58.20	0	7,233	0.00%
2018/01/04	2	57.30	1	58.00	59.20	1	7,106	0.01%
2018/01/03	0	0.00	1	55.00	55.30	-1	6,888	-0.01%