技嘉 (2376)-兆豐-員林券商分點個股進出

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
317.0
漲跌
▼11.5
漲幅
-3.50%
成交量
15,920張
產業
上市電腦週邊類股
1789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

技嘉 (2376)籌碼相關－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/05/23	13.1	323.75	5.1	325.05	317.00	8	16,910	0.05%
2024/05/22	4	329.63	2	328.75	328.50	2	17,111	0.01%
2024/05/21	2	330.25	10.7	330.18	330.00	-8.7	17,541	-0.05%
2024/05/20	7	327.07	5.2	328.96	325.00	1.8	17,657	0.01%
2024/05/17	14	323.79	10.2	323.35	322.50	3.9	17,899	0.02%
2024/05/16	1	315.35	2	316.75	314.50	-1	17,937	-0.01%
2024/05/15	4	315.00	4.1	313.46	311.00	-0.1	18,425	0.00%
2024/05/14	3	316.33	4	317.63	320.00	-1	18,814	-0.01%
2024/05/13	5	314.69	3	312.18	313.00	2	19,032	0.01%
2024/05/10	0.1	305.10	0	0.00	307.00	0.1	19,496	0.00%
2024/05/09	2	311.51	2	314.50	310.00	0	19,704	0.00%
2024/05/08	3	315.33	2	313.50	311.50	1	19,933	0.01%
2024/05/07	4	302.92	9	301.39	312.00	-5	20,004	-0.02%
2024/05/06	1	294.50	2	292.02	292.00	-1	19,941	-0.01%
2024/05/03	2.2	290.81	1	288.11	286.00	1.2	20,066	0.01%
2024/05/02	2.1	288.78	0	0.00	288.50	2.1	20,359	0.01%
2024/04/30	0	0.00	3	300.00	299.00	-3	20,433	-0.01%
2024/04/29	1	301.00	4	300.38	301.00	-3	20,774	-0.01%
2024/04/26	3	297.50	2	299.74	295.50	1	21,500	0.00%
2024/04/25	3	290.67	1	292.00	290.50	2	21,841	0.01%
2024/04/24	9	292.44	10.4	294.52	299.50	-1.4	21,890	-0.01%
2024/04/23	3	283.00	2	282.00	281.00	1	21,915	0.00%
2024/04/22	4.2	285.24	1.2	283.58	282.50	2.9	21,890	0.01%
2024/04/19	3.5	292.84	6.2	295.57	292.50	-2.6	21,857	-0.01%
2024/04/18	3.1	302.85	1.1	304.88	302.00	2.1	21,884	0.01%
2024/04/17	4	305.26	1	307.50	308.00	3	22,149	0.01%
2024/04/16	2.1	303.47	5	302.20	302.00	-2.9	22,111	-0.01%
2024/04/15	3.1	306.66	0.3	309.00	302.00	2.8	22,218	0.01%
2024/04/12	4.1	322.44	4.2	327.04	318.00	-0.1	22,071	0.00%
2024/04/11	4	321.88	1	320.50	320.50	3	22,015	0.01%
2024/04/10	13.3	339.72	12.5	331.42	320.00	0.8	21,964	0.00%
2024/04/09	7.4	338.93	13.2	338.99	335.00	-5.8	21,664	-0.03%
2024/04/08	12.2	333.96	28.2	332.52	340.00	-16	21,721	-0.07%
2024/04/03	5	317.10	4	316.88	317.50	1	21,494	0.00%
2024/04/02	1.1	314.53	2.1	318.16	317.00	-0.9	21,370	0.00%
2024/04/01	1.2	319.80	3	319.00	318.50	-1.9	21,222	-0.01%
2024/03/29	9.1	318.11	10.1	317.81	316.00	-1.1	21,146	0.00%
2024/03/28	4.1	310.57	3.2	310.06	313.00	0.9	20,885	0.00%
2024/03/27	1	303.06	2.2	307.26	310.00	-1.1	20,888	-0.01%
2024/03/26	17	307.21	3	306.17	304.50	14	20,952	0.07%
2024/03/25	7	307.43	4.1	307.04	306.00	2.9	20,978	0.01%
2024/03/22	28.2	299.41	17.2	299.93	303.00	11	21,011	0.05%
2024/03/21	5.3	293.30	4.1	291.24	291.00	1.2	20,568	0.01%
2024/03/20	3.4	302.41	7	298.29	295.00	-3.6	20,540	-0.02%
2024/03/19	3.2	305.14	0	0.00	305.00	3.2	20,591	0.02%
2024/03/18	1.2	307.64	2	308.00	310.50	-0.8	20,605	0.00%
2024/03/15	6	316.00	2	314.75	313.00	4	20,670	0.02%
2024/03/14	6.2	319.01	6.2	319.75	317.50	0	20,584	0.00%
2024/03/13	12.9	334.63	8	330.75	328.00	4.9	20,968	0.02%
2024/03/12	8.4	361.69	4	359.25	355.00	4.4	20,947	0.02%
2024/03/11	10	366.45	9	364.17	360.00	1	21,071	0.00%
2024/03/08	10	367.30	11	365.90	358.00	-1	20,879	0.00%
2024/03/07	2	361.77	2.4	363.83	359.00	-0.4	20,680	0.00%
2024/03/06	8	363.19	4	365.13	362.50	4	20,673	0.02%
2024/03/05	5	361.00	11.2	359.18	361.50	-6.2	20,875	-0.03%
2024/03/04	29.1	369.06	28.1	365.59	354.50	1	20,978	0.00%
2024/03/01	11	356.23	19.5	354.41	361.00	-8.5	20,553	-0.04%
2024/02/29	10	337.55	9.2	340.36	345.00	0.9	20,268	0.00%
2024/02/27	10.4	331.79	4.2	333.92	334.00	6.2	20,072	0.03%
2024/02/26	5.1	336.20	1.1	332.91	335.00	4	20,034	0.02%
2024/02/23	9.8	351.37	8.2	354.33	342.50	1.6	20,105	0.01%
2024/02/22	10.3	355.62	7.1	362.20	347.00	3.3	20,284	0.02%
2024/02/21	7.2	349.18	4.1	347.99	347.50	3.2	19,874	0.02%
2024/02/20	13.4	355.35	4.8	361.07	357.00	8.6	19,790	0.04%
2024/02/19	4.9	369.00	3.7	367.74	366.50	1.2	19,592	0.01%
2024/02/16	3.4	382.95	6.1	382.47	381.00	-2.7	19,637	-0.01%
2024/02/15	10	365.43	12.2	368.77	370.50	-2.1	19,260	-0.01%
2024/02/05	4.5	339.61	5	339.30	337.00	-0.5	18,948	0.00%
2024/02/02	5	334.00	11.3	334.13	333.00	-6.3	18,947	-0.03%
2024/02/01	7	308.24	4	309.53	313.50	3	18,987	0.02%
2024/01/31	3.8	313.14	13.2	310.97	309.00	-9.4	19,098	-0.05%
2024/01/30	7.1	305.63	8.6	304.32	305.00	-1.5	19,085	-0.01%
2024/01/29	1.3	288.86	5.3	292.88	295.00	-3.9	19,111	-0.02%
2024/01/26	5.4	285.97	4.2	287.73	284.00	1.2	19,311	0.01%
2024/01/25	9.2	295.02	1.1	295.50	292.00	8.1	19,532	0.04%
2024/01/24	5.2	292.41	9.2	294.36	293.50	-4.1	19,400	-0.02%
2024/01/23	4.9	292.82	4.4	294.15	291.00	0.5	19,559	0.00%
2024/01/22	10.4	292.65	20.3	292.80	297.50	-9.9	19,345	-0.05%
2024/01/19	11	265.86	16	267.75	270.50	-5	18,793	-0.03%
2024/01/18	2.2	255.97	4	254.75	256.00	-1.9	18,715	-0.01%
2024/01/17	7.5	263.11	6	263.83	257.00	1.5	18,829	0.01%
2024/01/16	3	260.83	3	262.00	261.50	0	18,890	0.00%
2024/01/15	7	265.07	13	263.65	260.50	-6	19,056	-0.03%
2024/01/12	8	262.31	9.2	263.91	262.00	-1.2	19,319	-0.01%
2024/01/11	30.2	258.85	23.2	255.83	263.00	7	19,423	0.04%
2024/01/10	9.5	248.21	5	249.80	247.50	4.5	19,718	0.02%
2024/01/09	7.3	252.16	16.2	251.97	252.00	-9	19,960	-0.04%
2024/01/08	2	245.72	1	241.50	241.50	1	19,988	0.01%
2024/01/05	3.2	245.31	0	0.00	243.00	3.2	20,430	0.02%
2024/01/04	3	248.17	3.1	250.29	247.00	-0.1	20,781	0.00%
2024/01/03	2.3	248.49	0.1	248.50	247.50	2.2	21,367	0.01%
2024/01/02	9.3	255.57	0.4	251.66	255.00	8.9	21,383	0.04%
2023/12/29	3.1	266.48	8	268.13	266.00	-4.9	21,203	-0.02%
2023/12/28	0.2	265.00	1	267.00	265.50	-0.9	21,225	0.00%
2023/12/27	0.8	263.50	18	264.11	264.00	-17.2	21,380	-0.08%
2023/12/26	1.2	263.30	1	262.50	264.00	0.2	21,804	0.00%
2023/12/25	0	0.00	2.1	263.47	263.50	-2.1	22,253	-0.01%
2023/12/22	2.3	263.27	1	264.00	259.00	1.3	22,547	0.01%
2023/12/21	4.3	258.63	6.8	260.61	262.00	-2.5	22,777	-0.01%
2023/12/20	5.5	262.39	7	264.50	261.50	-1.5	23,024	-0.01%
2023/12/19	9	257.28	15	259.37	260.00	-6	23,341	-0.03%
2023/12/18	1	251.50	5	257.89	255.50	-4	23,623	-0.02%
2023/12/15	21.2	255.22	0	0.00	254.00	21.2	24,052	0.09%
2023/12/14	5.1	256.12	6.6	257.62	257.50	-1.4	24,102	-0.01%
2023/12/13	3.1	253.77	3	251.00	250.00	0.1	24,239	0.00%
2023/12/12	7	252.07	3.2	255.33	250.50	3.8	24,357	0.02%
2023/12/11	7.7	254.72	3	254.50	251.50	4.7	24,544	0.02%
2023/12/08	25.8	266.63	20.3	263.48	258.50	5.6	24,567	0.02%
2023/12/07	21.1	251.78	27.7	254.87	259.50	-6.6	24,442	-0.03%
2023/12/06	8	239.63	22	239.76	243.50	-14	24,601	-0.06%
2023/12/05	5.1	229.69	0	0.00	228.50	5.1	24,768	0.02%
2023/12/04	10.4	239.24	1	248.50	236.00	9.4	25,017	0.04%
2023/12/01	5.1	246.02	2	246.50	246.00	3.1	25,087	0.01%
2023/11/30	6.1	248.19	22	248.20	250.00	-15.9	25,309	-0.06%
2023/11/29	6	243.75	6.2	242.90	243.50	-0.2	25,290	0.00%
2023/11/28	1	232.50	1.1	234.50	235.00	-0.1	25,443	0.00%
2023/11/27	2.2	229.97	7	231.36	230.00	-4.8	26,463	-0.02%
2023/11/24	0.1	232.50	1	236.00	232.00	-1	26,978	0.00%
2023/11/22	11.3	235.52	0	0.00	233.50	11.3	27,809	0.04%
2023/11/21	17.1	244.62	14.4	243.72	244.00	2.7	27,996	0.01%
2023/11/20	0	0.00	1	233.00	233.00	-1	28,514	0.00%
2023/11/17	1.6	230.06	6	230.50	230.50	-4.4	28,784	-0.02%
2023/11/16	3.3	232.20	4	232.63	233.00	-0.7	29,414	0.00%
2023/11/15	4	232.13	7.1	235.30	228.50	-3.1	29,340	-0.01%
2023/11/14	6	227.25	9	229.39	229.50	-3	29,350	-0.01%
2023/11/13	10.1	227.13	5	227.40	225.50	5.1	29,605	0.02%
2023/11/10	7	226.71	6	230.42	230.50	1	29,695	0.00%
2023/11/09	16	230.75	14.1	229.58	231.00	1.9	29,822	0.01%
2023/11/08	8.5	225.88	15	226.40	224.50	-6.5	29,683	-0.02%
2023/11/07	7	217.07	12	219.75	220.50	-5	29,783	-0.02%
2023/11/06	15	217.11	13	220.73	220.00	2	30,121	0.01%
2023/11/03	11.1	223.60	5	224.20	220.50	6.1	30,274	0.02%
2023/11/02	6	228.08	7	233.29	226.50	-1	30,540	0.00%
2023/11/01	6	218.83	2	221.50	221.00	4	30,490	0.01%
2023/10/31	3.1	223.39	2	220.75	217.50	1.1	30,708	0.00%
2023/10/30	2	234.00	5.3	232.26	232.50	-3.3	30,679	-0.01%
2023/10/27	3.1	237.69	5.1	236.04	235.50	-2	30,856	-0.01%
2023/10/26	7.2	234.76	1.2	233.37	232.00	6.1	31,051	0.02%
2023/10/25	4.1	248.17	7	246.00	245.50	-2.9	31,115	-0.01%
2023/10/24	7.1	241.88	5	243.50	247.00	2.1	31,257	0.01%
2023/10/23	5.1	243.25	4	245.38	239.00	1.1	31,608	0.00%
2023/10/20	4.4	241.56	6.3	241.36	241.50	-1.9	32,203	-0.01%
2023/10/19	4	244.25	4	244.00	243.00	0	32,573	0.00%
2023/10/18	5.2	250.84	1	258.00	246.00	4.2	33,002	0.01%
2023/10/17	11.1	267.21	14.3	267.40	261.50	-3.2	32,569	-0.01%
2023/10/16	3	267.50	3.1	266.54	265.50	-0.1	32,685	0.00%
2023/10/13	17.5	272.89	2	273.25	271.00	15.5	33,080	0.05%
2023/10/12	5	285.50	9	285.11	284.50	-4	32,909	-0.01%
2023/10/11	16.1	290.89	9.1	289.17	274.00	7	33,130	0.02%
2023/10/06	3	290.17	1	293.50	289.50	2	33,267	0.01%
2023/10/05	2	287.00	1	288.00	288.00	1	33,634	0.00%
2023/10/04	5.2	286.88	2	287.50	287.50	3.2	33,823	0.01%
2023/10/03	6	291.75	13	290.12	290.00	-7	34,036	-0.02%
2023/10/02	12.5	292.82	12	293.29	290.00	0.5	34,069	0.00%
2023/09/28	12	287.96	5	288.60	281.50	7	33,874	0.02%
2023/09/27	8	282.00	8	281.94	284.50	0	33,745	0.00%
2023/09/26	11	280.77	15.1	279.71	275.50	-4.1	33,843	-0.01%
2023/09/25	9.3	275.52	6	274.58	274.50	3.3	33,822	0.01%
2023/09/22	15.2	270.98	11	274.73	279.00	4.2	33,668	0.01%
2023/09/21	11	263.90	11	266.82	268.50	0	33,359	0.00%
2023/09/20	7.2	264.29	8	263.38	263.50	-0.8	33,008	0.00%
2023/09/19	9.7	257.49	6	255.67	253.50	3.7	32,760	0.01%
2023/09/18	6.2	260.09	8	258.31	260.00	-1.8	32,765	-0.01%
2023/09/15	6.6	274.02	3	274.33	271.50	3.6	32,493	0.01%
2023/09/14	5.3	276.28	5	278.20	278.00	0.3	32,446	0.00%
2023/09/13	2.5	268.95	6.1	267.42	267.50	-3.6	32,186	-0.01%
2023/09/12	3.2	275.39	4	273.13	270.50	-0.8	32,289	0.00%
2023/09/11	15.7	283.42	10	284.70	279.50	5.7	32,135	0.02%
2023/09/08	19.1	314.83	3.1	314.56	307.50	16	31,678	0.05%
2023/09/07	4.2	305.81	6	307.50	314.50	-1.8	31,645	-0.01%
2023/09/06	14.5	309.68	6	311.42	306.50	8.5	31,971	0.03%
2023/09/05	9.3	310.96	2	315.00	311.00	7.3	32,151	0.02%
2023/09/04	1.3	326.02	6	323.92	316.00	-4.7	31,990	-0.01%
2023/09/01	23.3	336.38	18	331.94	323.00	5.3	32,027	0.02%
2023/08/31	27.1	345.21	21	344.93	341.00	6.1	31,778	0.02%
2023/08/30	7.1	367.09	7	365.43	354.00	0.1	31,011	0.00%
2023/08/29	9	352.50	10.1	354.11	354.00	-1.1	31,023	0.00%
2023/08/28	17	341.03	9	342.44	345.00	8	30,750	0.03%
2023/08/25	4	343.88	2.1	343.70	342.50	1.9	30,385	0.01%
2023/08/24	6	346.25	8.3	355.12	354.00	-2.3	30,075	-0.01%
2023/08/23	7	331.43	5.4	334.27	334.50	1.6	29,494	0.01%
2023/08/22	0.5	338.30	24.4	337.90	335.50	-23.9	30,070	-0.08%
2023/08/21	5	315.70	2	310.98	310.50	3	29,770	0.01%
2023/08/18	3.1	327.89	2.5	318.20	312.00	0.6	29,911	0.00%
2023/08/17	7	331.36	4.5	333.28	331.00	2.5	29,649	0.01%
2023/08/16	4	315.26	6.3	323.77	334.50	-2.3	29,316	-0.01%
2023/08/15	5	311.50	9.4	314.03	316.00	-4.4	29,189	-0.02%
2023/08/14	4.1	290.02	2	295.00	296.00	2.1	29,144	0.01%
2023/08/11	6	305.08	4	303.27	300.50	2.1	29,103	0.01%
2023/08/10	22.5	306.92	17	296.12	296.00	5.5	28,971	0.02%
2023/08/09	11.2	339.13	12.8	336.93	328.50	-1.6	28,392	-0.01%
2023/08/08	22	343.27	20	342.48	333.50	2	27,833	0.01%
2023/08/07	6.1	326.41	10.4	327.11	336.50	-4.3	27,317	-0.02%
2023/08/04	16.1	304.27	26	301.60	306.00	-9.9	27,098	-0.04%
2023/08/02	2.3	311.97	1.1	309.73	297.00	1.2	26,783	0.00%
2023/08/01	7.1	317.65	4	319.50	319.00	3.1	26,423	0.01%
2023/07/31	22.3	326.69	6	326.15	314.00	16.3	26,171	0.06%
2023/07/28	10.2	339.13	10	341.25	347.50	0.2	25,871	0.00%
2023/07/27	7.1	337.27	8.5	336.12	332.00	-1.3	25,518	-0.01%
2023/07/26	5.1	337.03	3	340.17	333.00	2.1	25,212	0.01%
2023/07/25	13	365.69	5.2	364.62	352.50	7.8	24,586	0.03%
2023/07/24	11	331.50	16.1	337.22	354.50	-5.1	23,766	-0.02%
2023/07/21	5.4	312.18	4.1	315.40	322.50	1.3	23,010	0.01%
2023/07/20	4	302.63	3	301.00	305.00	1	22,300	0.00%
2023/07/19	4	314.20	2.1	310.07	298.50	1.9	22,068	0.01%
2023/07/18	6.2	300.28	8	304.06	312.50	-1.8	21,625	-0.01%
2023/07/17	4	295.00	4	298.50	293.50	0	20,944	0.00%
2023/07/14	10.1	294.21	8	296.38	296.00	2.1	20,668	0.01%
2023/07/13	9.1	324.25	8	324.63	295.50	1.1	20,034	0.01%
2023/07/12	8	293.13	11	295.71	304.00	-3	19,203	-0.02%
2023/07/11	9	278.44	9	279.00	276.50	0	18,647	0.00%
2023/07/10	9	272.06	10	273.60	273.50	-1	18,304	-0.01%
2023/07/07	1	264.92	1	261.00	261.00	0	17,909	0.00%
2023/07/06	2	268.95	2.3	266.61	264.00	-0.2	17,667	0.00%
2023/07/05	3.2	263.78	2	265.50	265.00	1.2	17,349	0.01%
2023/07/04	4	261.13	84.1	256.69	272.50	-80.1	16,996	-0.47%
2023/07/03	5	250.20	3	251.83	248.00	2	16,641	0.01%
2023/06/30	6.3	237.63	6	239.17	243.50	0.3	16,329	0.00%
2023/06/29	3	232.97	1	234.00	233.00	2	16,120	0.01%
2023/06/28	64.2	229.38	3.2	228.25	227.00	61	15,875	0.38%
2023/06/27	13	232.00	2.6	233.61	233.00	10.5	15,635	0.07%
2023/06/26	3.2	250.12	3	247.17	243.50	0.2	15,298	0.00%
2023/06/21	5	259.30	3	259.33	260.00	2	15,061	0.01%
2023/06/20	5	253.70	7	256.93	256.00	-2	14,909	-0.01%
2023/06/19	1.1	248.36	1	252.50	252.50	0.1	14,742	0.00%
2023/06/16	11	253.23	16	254.81	254.50	-5	14,558	-0.03%
2023/06/15	2	245.00	2	247.75	246.00	0	14,123	0.00%
2023/06/14	1	241.01	1	242.00	242.50	0	13,790	0.00%
2023/06/13	9	245.27	7	245.57	245.00	2	13,545	0.01%
2023/06/12	20	249.55	20	248.18	243.00	0	13,144	0.00%
2023/06/09	7	234.36	11	235.95	240.50	-4	12,421	-0.03%
2023/06/08	4	220.38	3.1	219.50	219.00	0.9	11,937	0.01%
2023/06/07	15	219.73	27	214.46	224.50	-12	11,744	-0.10%
2023/06/06	6	210.00	10	209.85	209.00	-4	11,416	-0.04%
2023/06/05	15.1	204.61	6.1	209.35	211.50	9	11,220	0.08%
2023/06/02	10	201.90	22	204.64	203.00	-12	10,857	-0.11%
2023/06/01	7	186.93	9	188.83	190.50	-2	10,204	-0.02%
2023/05/31	7	186.00	8	185.81	186.50	-1	9,895	-0.01%
2023/05/30	12	183.79	6	184.42	184.50	6	9,695	0.06%
2023/05/29	11	185.55	8	186.81	186.00	3	9,462	0.03%
2023/05/26	32	185.38	29	188.10	185.00	3	9,012	0.03%
2023/05/25	5	180.20	9	180.72	180.00	-4	8,182	-0.05%
2023/05/24	4	163.25	2	163.75	165.00	2	7,686	0.03%
2023/05/23	2	162.00	2.5	160.30	160.00	-0.5	7,391	-0.01%
2023/05/22	1	162.00	0	0.00	161.50	1	7,261	0.01%
2023/05/19	0	0.00	4.5	162.67	164.00	-4.5	7,143	-0.06%
2023/05/18	1.5	158.33	3	157.17	159.50	-1.5	6,904	-0.02%
2023/05/17	0	0.00	3	147.33	149.50	-3	6,508	-0.05%
2023/05/16	1	144.50	2	143.00	144.50	-1	6,089	-0.02%
2023/05/12	0	0.00	1	141.00	139.00	-1	5,663	-0.02%
2023/05/11	0	0.00	11	139.73	141.00	-11	5,621	-0.20%
2023/05/10	11	137.23	2	137.75	139.50	9	5,636	0.16%
2023/05/08	1	136.00	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	23	137.00	137.00	-23	5,671	-0.41%
2023/05/04	1	135.50	0	0.00	136.00	1	5,687	0.02%
2023/05/03	1.5	134.17	1	132.50	132.50	0.5	5,678	0.01%
2023/04/27	1	131.00	0	0.00	131.50	1	5,916	0.02%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/19	1	132.50	2	134.75	134.50	-1	6,132	-0.02%
2023/04/17	1	134.50	0	0.00	135.00	1	6,169	0.02%
2023/04/14	0	0.00	8	133.06	134.50	-8	6,224	-0.13%
2023/04/13	1	132.50	0	0.00	132.00	1	6,302	0.02%
2023/04/07	0	0.00	1	134.50	134.00	-1	6,227	-0.02%
2023/03/30	1	132.50	2	134.00	133.00	-1	6,240	-0.02%
2023/03/29	0	0.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/27	0	0.00	1.2	128.00	128.00	-1.2	6,570	-0.02%
2023/03/24	0	0.00	7.2	128.56	129.00	-7.2	6,994	-0.10%
2023/03/23	0.4	124.50	5.1	125.50	126.00	-4.7	7,530	-0.06%
2023/03/22	1	123.00	24	123.40	123.50	-23	7,667	-0.30%
2023/03/20	0	0.00	2	119.00	120.00	-2	7,621	-0.03%
2023/03/17	26	116.73	0.1	118.50	118.50	25.9	7,610	0.34%
2023/03/16	0	0.00	1	119.50	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	4	119.38	119.00	-4	7,704	-0.05%
2023/03/14	1.1	116.64	0	0.00	117.50	1.1	7,723	0.01%
2023/03/13	1	118.50	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	4	119.38	120.00	-4	7,731	-0.05%
2023/03/09	1	118.50	2	119.00	119.00	-1	7,803	-0.01%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/07	0	0.00	2	119.50	119.50	-2	7,775	-0.03%
2023/03/06	5	118.60	0	0.00	118.50	5	7,823	0.06%
2023/03/03	1.2	119.07	1	120.00	119.00	0.2	8,044	0.00%
2023/02/24	0.6	121.59	111	124.00	119.00	-110.5	8,196	-1.35%	大賣/鉅額交易
2023/02/23	1	121.00	7	120.64	120.50	-6	8,349	-0.07%
2023/02/22	2	115.50	0	0.00	117.50	2	8,626	0.02%
2023/02/21	1	116.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	4	116.50	0	0.00	116.50	4	9,029	0.04%
2023/02/17	1.3	118.88	0	0.00	117.50	1.3	9,090	0.01%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	1	119.00	2	119.75	119.00	-1	9,259	-0.01%
2023/02/10	1	117.00	0	0.00	117.00	1	9,518	0.01%
2023/02/09	7.5	118.10	2	117.00	117.00	5.5	9,760	0.06%
2023/02/08	1.3	120.70	1	121.50	120.00	0.3	9,879	0.00%
2023/02/07	12.3	116.96	22	118.82	119.50	-9.8	9,880	-0.10%
2023/02/06	0	0.00	7	116.00	116.00	-7	9,766	-0.07%
2023/02/03	3	115.00	0	0.00	114.50	3	9,695	0.03%
2023/02/02	0	0.00	1	117.50	118.00	-1	9,613	-0.01%
2023/02/01	1	118.00	2	117.00	117.00	-1	9,610	-0.01%
2023/01/31	11	117.41	7	119.00	115.50	4	9,642	0.04%
2023/01/30	12	119.25	10	118.90	119.50	2	9,570	0.02%
2023/01/17	0	0.00	2	114.50	114.00	-2	9,451	-0.02%
2023/01/16	2	113.75	1	114.50	113.50	1	9,558	0.01%
2023/01/13	2	114.25	2	113.75	114.00	0	9,583	0.00%
2023/01/12	1	114.00	2	114.50	114.00	-1	9,710	-0.01%
2023/01/11	1	113.50	4	114.50	114.50	-3	10,011	-0.03%
2023/01/10	1	113.50	1.1	113.55	114.50	-0.1	10,444	0.00%
2023/01/09	6	113.08	8	113.56	113.50	-2	10,464	-0.02%
2023/01/06	0	0.00	1	111.50	112.00	-1	10,450	-0.01%
2023/01/05	13	112.35	13	111.88	110.50	0	10,448	0.00%
2023/01/04	0	0.00	2	111.75	112.00	-2	10,370	-0.02%
2023/01/03	2	110.00	9	109.56	111.00	-7	10,354	-0.07%
2022/12/30	27	106.70	1	108.50	106.50	26	10,334	0.25%
2022/12/29	1	107.00	0	0.00	107.50	1	10,358	0.01%
2022/12/28	0	0.00	2	105.00	105.50	-2	10,389	-0.02%
2022/12/27	10	106.00	10	105.50	106.00	0	10,486	0.00%
2022/12/26	2.6	106.72	0	0.00	105.00	2.6	10,496	0.02%
2022/12/23	3	104.33	3	104.33	106.50	0	10,489	0.00%
2022/12/22	2	104.50	3	105.83	105.00	-1	10,577	-0.01%
2022/12/21	0	0.00	1	101.50	101.00	-1	10,486	-0.01%
2022/12/20	4.2	101.80	3	100.00	100.00	1.2	10,440	0.01%
2022/12/19	2.4	104.45	3	103.33	103.00	-0.6	10,318	-0.01%
2022/12/16	9	108.89	4	107.75	107.00	5	10,187	0.05%
2022/12/15	8.4	114.04	14.1	115.43	114.00	-5.8	9,893	-0.06%
2022/12/14	2	105.75	3	106.67	107.00	-1	9,425	-0.01%
2022/12/13	1	103.50	1	103.50	102.50	0	9,380	0.00%
2022/12/12	2	101.50	0	0.00	102.50	2	9,527	0.02%
2022/12/09	1.5	103.00	0	0.00	102.50	1.5	9,695	0.02%
2022/12/08	4.5	101.50	4	102.88	102.50	0.5	9,983	0.01%
2022/12/07	2	100.50	1	101.00	101.00	1	10,046	0.01%
2022/12/06	1	103.00	0	0.00	103.50	1	10,246	0.01%
2022/12/05	2	109.00	10	109.00	108.00	-8	10,310	-0.08%
2022/12/02	0.3	110.50	1	111.00	111.00	-0.8	10,365	-0.01%
2022/12/01	1	112.00	6	111.83	112.50	-5	10,376	-0.05%
2022/11/30	12	110.58	0	0.00	108.00	12	10,259	0.12%
2022/11/29	3	108.17	0	0.00	108.00	3	10,182	0.03%
2022/11/25	2	110.25	3	110.33	107.50	-1	10,102	-0.01%
2022/11/24	1	107.00	0	0.00	107.00	1	9,830	0.01%
2022/11/23	23	106.43	1	106.00	105.50	22	9,809	0.22%
2022/11/22	1	106.50	1	107.00	107.00	0	9,772	0.00%
2022/11/21	97	112.70	5.1	108.75	108.00	91.9	9,725	0.94%
2022/11/18	4	111.25	6	111.50	113.00	-2	9,512	-0.02%
2022/11/17	1	104.00	4	107.00	107.00	-3	9,089	-0.03%
2022/11/16	3	104.33	10	103.10	104.00	-7	8,886	-0.08%
2022/11/15	4	99.60	1	100.50	99.00	3	8,682	0.03%
2022/11/14	1	99.70	1	100.50	100.50	0	8,649	0.00%
2022/11/11	1	101.50	2	101.00	101.00	-1	8,571	-0.01%
2022/11/10	1	100.00	2	100.50	100.50	-1	8,519	-0.01%
2022/11/09	3.2	100.47	5	101.50	102.50	-1.8	8,495	-0.02%
2022/11/08	6	101.67	4	101.38	101.00	2	8,550	0.02%
2022/11/07	4	100.78	4	101.25	102.00	0	8,528	0.00%
2022/11/04	1	94.30	5	96.24	96.80	-4	8,287	-0.05%
2022/11/03	2	94.20	4.1	94.58	95.10	-2.1	8,107	-0.03%
2022/11/02	0	0.00	6	92.43	92.50	-6	7,989	-0.08%
2022/11/01	3	91.47	0	0.00	91.50	3	7,996	0.04%
2022/10/31	4	92.33	4	92.85	92.50	0	8,003	0.00%
2022/10/28	3	92.87	1	92.10	92.50	2	8,131	0.02%
2022/10/27	5	91.92	5	92.56	93.00	0	8,161	0.00%
2022/10/25	0	0.00	1	89.80	90.20	-1	8,121	-0.01%
2022/10/24	2.1	91.52	9.1	92.21	90.00	-7	8,135	-0.09%
2022/10/21	1	88.30	0	0.00	90.30	1	8,075	0.01%
2022/10/20	3	89.50	2	89.05	90.00	1	8,092	0.01%
2022/10/19	1	88.60	4	91.13	91.60	-3	8,056	-0.04%
2022/10/18	2	88.70	10	90.62	89.30	-8	7,844	-0.10%
2022/10/17	1	82.20	0	0.00	83.10	1	7,549	0.01%
2022/10/14	2	83.60	1	82.80	82.10	1	7,581	0.01%
2022/10/13	1	82.90	3	83.20	82.90	-2	7,723	-0.03%
2022/10/12	2	82.75	0	0.00	82.70	2	7,919	0.03%
2022/10/07	6	85.85	2	84.65	84.80	4	7,914	0.05%
2022/10/06	1	90.80	1	91.30	89.00	0	7,802	0.00%
2022/10/05	6	91.07	2	91.35	90.60	4	7,777	0.05%
2022/10/04	1	91.60	0	0.00	90.70	1	7,749	0.01%
2022/10/03	3	87.53	6	88.07	88.40	-3	7,675	-0.04%
2022/09/30	3	88.40	0.4	87.80	88.30	2.6	7,713	0.03%
2022/09/29	9	89.14	10	89.95	88.90	-1	7,691	-0.01%
2022/09/28	1	88.50	3	89.90	88.40	-2	7,664	-0.03%
2022/09/27	3	89.23	1	89.20	89.00	2	7,667	0.03%
2022/09/26	3	89.90	2	90.85	89.20	1	7,668	0.01%
2022/09/23	1	92.50	2	93.20	92.20	-1	7,904	-0.01%
2022/09/22	2	92.40	12	92.99	93.00	-10	7,956	-0.13%
2022/09/21	4	90.15	2	90.70	90.00	2	7,830	0.03%
2022/09/20	0	0.00	0.1	93.50	93.20	-0.1	7,646	0.00%
2022/09/19	0	0.00	19	95.89	95.30	-19	7,475	-0.25%
2022/09/16	6	95.15	1	95.40	93.70	5	7,292	0.07%
2022/09/15	5.1	93.62	14	95.15	95.50	-8.9	7,172	-0.12%
2022/09/14	2	92.45	0	0.00	91.00	2	6,920	0.03%
2022/09/13	7	94.60	9	94.49	92.90	-2	6,768	-0.03%
2022/09/12	3.2	90.45	5.1	89.64	91.10	-1.9	6,573	-0.03%
2022/09/08	0	0.00	9	85.23	86.20	-9	6,484	-0.14%
2022/09/07	1	80.30	0	0.00	80.30	1	6,467	0.02%
2022/09/06	1	82.60	1	81.60	81.20	0	6,615	0.00%
2022/09/05	1	84.20	0.2	84.10	83.50	0.8	6,663	0.01%
2022/09/02	0	0.00	1	84.00	85.10	-1	6,708	-0.01%
2022/08/31	10.2	85.04	1	85.30	85.90	9.2	6,740	0.14%
2022/08/30	7	84.74	1	84.50	84.50	6	6,789	0.09%
2022/08/29	1	84.50	0	0.00	84.80	1	6,829	0.01%
2022/08/26	3	86.17	3.1	86.27	87.00	-0.1	6,799	0.00%
2022/08/25	0	0.00	3	85.03	85.70	-3	6,768	-0.04%
2022/08/24	3	83.90	2	84.05	83.50	1	6,749	0.01%
2022/08/23	4	83.48	2	83.30	83.50	2	6,791	0.03%
2022/08/22	11	85.34	1	85.20	85.00	10	6,893	0.15%
2022/08/19	6	86.90	3	86.97	87.10	3	6,903	0.04%
2022/08/18	2.1	86.00	9.1	86.36	86.90	-7	6,890	-0.10%
2022/08/17	10	83.74	7.3	84.93	85.30	2.7	6,838	0.04%
2022/08/16	6	84.12	7	84.30	83.60	-1	6,825	-0.01%
2022/08/15	18	85.04	14.1	85.32	85.20	3.9	6,797	0.06%
2022/08/12	4	82.23	3	82.23	82.80	1	6,669	0.01%
2022/08/11	1	80.30	0	0.00	80.30	1	6,549	0.02%
2022/08/09	0	0.00	0.8	80.00	79.90	-0.8	6,553	-0.01%
2022/08/08	1	79.70	0	0.00	79.70	1	6,590	0.02%
2022/08/05	0	0.00	1	80.40	80.60	-1	6,588	-0.02%
2022/08/04	4.1	80.56	1	79.80	79.60	3.1	6,598	0.05%
2022/08/03	5	91.98	5	92.36	92.30	0	6,507	0.00%
2022/08/02	2	91.85	0	0.00	92.20	2	6,427	0.03%
2022/08/01	2	93.05	1	92.60	93.30	1	6,343	0.02%
2022/07/29	3	91.33	1	91.00	91.40	2	6,304	0.03%
2022/07/28	0	0.00	1	92.70	90.70	-1	6,307	-0.02%
2022/07/27	1.4	91.04	0	0.00	91.00	1.4	6,285	0.02%
2022/07/26	2	90.20	0	0.00	89.80	2	6,222	0.03%
2022/07/25	0	0.00	1	93.90	94.00	-1	6,130	-0.02%
2022/07/21	2	97.25	2	97.10	97.90	0	5,927	0.00%
2022/07/20	11	95.79	9	96.67	96.80	2	5,880	0.03%
2022/07/19	2	93.80	2.1	94.67	93.80	-0.1	5,812	0.00%
2022/07/18	2	91.10	4	90.80	91.80	-2	5,674	-0.04%
2022/07/15	2.1	87.40	3	87.00	87.40	-0.9	5,653	-0.02%
2022/07/14	1	87.30	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0	0.00	0.1	86.10	86.00	-0.1	5,840	0.00%
2022/07/12	0	0.00	3	83.77	83.40	-3	5,872	-0.05%
2022/07/08	0	0.00	2	88.20	89.30	-2	5,914	-0.03%
2022/07/07	1	86.40	1	84.30	86.70	0	5,950	0.00%
2022/07/06	0	0.00	1	87.20	86.00	-1	6,044	-0.02%
2022/07/05	0.2	86.00	10	86.00	86.20	-9.8	6,044	-0.16%
2022/07/04	12	82.28	0	0.00	83.40	12	6,076	0.20%
2022/07/01	3	80.83	2	81.20	81.50	1	6,107	0.02%
2022/06/30	1.1	88.24	1	89.20	88.70	0.1	5,859	0.00%
2022/06/29	0.2	92.20	0.1	91.90	92.00	0	5,812	0.00%
2022/06/28	0	0.00	1	94.40	93.00	-1	5,798	-0.02%
2022/06/27	1.2	95.28	0	0.00	95.30	1.2	5,842	0.02%
2022/06/24	0.2	94.40	0.1	94.30	94.10	0.1	5,882	0.00%
2022/06/23	2	92.95	0	0.00	92.30	2	5,883	0.03%
2022/06/22	1.2	93.92	1	94.80	92.10	0.2	5,892	0.00%
2022/06/21	0	0.00	0.2	97.00	96.50	-0.2	5,892	0.00%
2022/06/20	1	93.70	1	94.40	93.90	0	5,958	0.00%
2022/06/17	1	98.20	2.4	97.18	98.00	-1.4	6,056	-0.02%
2022/06/16	0.1	99.60	1	98.96	98.80	-0.9	6,177	-0.02%
2022/06/15	3	100.17	0.2	101.00	100.00	2.8	6,163	0.05%
2022/06/14	2	103.50	2	103.50	104.00	0	6,154	0.00%
2022/06/13	9.1	106.07	13	105.50	106.00	-3.9	6,167	-0.06%
2022/06/10	3	110.17	0	0.00	109.50	3	6,272	0.05%
2022/06/09	8	114.56	1	113.50	114.00	7	6,453	0.11%
2022/06/08	0.3	114.50	1.3	114.23	114.50	-1	6,731	-0.01%
2022/06/07	3	114.00	2	114.00	114.00	1	6,811	0.01%
2022/06/06	0	0.00	5	110.50	110.50	-5	6,889	-0.07%
2022/06/01	1	112.50	0	0.00	112.50	1	7,227	0.01%
2022/05/31	1.1	113.03	3	113.00	113.00	-1.9	7,306	-0.03%
2022/05/30	1	111.50	1	112.50	112.50	0	7,376	0.00%
2022/05/27	1	108.50	5	107.70	108.00	-4	7,348	-0.05%
2022/05/26	5	106.00	0	0.00	105.00	5	7,523	0.07%
2022/05/25	2	106.00	0	0.00	105.50	2	7,686	0.03%
2022/05/24	1	105.00	0.1	105.00	104.50	0.9	7,831	0.01%
2022/05/23	3	105.67	1	108.00	105.50	2	7,936	0.03%
2022/05/19	0	0.00	1	110.00	109.00	-1	8,269	-0.01%
2022/05/17	1.1	107.64	1	109.50	108.50	0.1	8,414	0.00%
2022/05/13	1.2	106.34	3.1	107.85	108.00	-1.9	8,587	-0.02%
2022/05/12	1	105.50	1	106.50	105.50	0	8,662	0.00%
2022/05/11	3.1	107.00	2	106.25	106.00	1.1	8,893	0.01%
2022/05/10	1	107.00	3	109.33	110.00	-2	8,902	-0.02%
2022/05/09	0	0.00	0.2	110.50	110.00	-0.2	9,013	0.00%
2022/05/06	1	111.00	2	112.00	111.50	-1	9,231	-0.01%
2022/05/05	5	115.80	1	115.00	114.50	4	9,365	0.04%
2022/05/04	0	0.00	1.1	113.18	115.00	-1.1	9,416	-0.01%
2022/05/03	0	0.00	0.1	111.00	111.00	-0.1	9,440	0.00%
2022/04/29	1.2	110.37	3	109.83	108.50	-1.8	9,485	-0.02%
2022/04/28	2	107.50	1	109.00	108.00	1	9,529	0.01%
2022/04/27	1.2	106.09	2	106.50	107.50	-0.8	9,616	-0.01%
2022/04/26	1	109.00	0	0.00	108.50	1	9,599	0.01%
2022/04/25	0	0.00	0.2	108.00	107.00	-0.2	9,596	0.00%
2022/04/22	2	113.00	2	114.25	111.50	0	9,530	0.00%
2022/04/21	2	114.00	1	115.00	113.50	1	9,544	0.01%
2022/04/20	2	114.75	1.5	114.50	116.00	0.5	9,565	0.01%
2022/04/19	0	0.00	4	113.50	113.50	-4	9,539	-0.04%
2022/04/18	1.1	111.21	1	111.00	111.00	0.1	9,657	0.00%
2022/04/14	0	0.00	3	114.67	114.50	-3	10,028	-0.03%
2022/04/13	4.3	115.93	1	118.00	116.00	3.3	10,073	0.03%
2022/04/12	5	117.40	3	116.50	117.00	2	10,092	0.02%
2022/04/11	0.4	121.00	1	120.50	119.50	-0.6	10,188	-0.01%
2022/04/08	1.2	121.63	1	122.00	122.50	0.2	10,174	0.00%
2022/04/07	2	123.00	8	123.69	122.50	-6	10,113	-0.06%
2022/04/06	14	127.00	0	0.00	127.50	14	10,048	0.14%
2022/03/31	1	129.00	9	130.06	130.00	-8	10,067	-0.08%
2022/03/30	1	130.00	1	131.50	130.00	0	10,111	0.00%
2022/03/29	1.2	131.93	6	131.08	131.00	-4.8	10,208	-0.05%
2022/03/28	1.2	129.28	3	130.83	131.50	-1.8	10,345	-0.02%
2022/03/25	3	130.17	12	130.08	130.50	-9	10,598	-0.08%
2022/03/24	1	127.50	13	129.46	129.50	-12	10,745	-0.11%
2022/03/23	6.3	129.74	0	0.00	129.00	6.3	10,883	0.06%
2022/03/22	8	126.75	0	0.00	128.50	8	11,334	0.07%
2022/03/21	12	132.96	1	133.50	131.00	11	11,369	0.10%
2022/03/18	1	128.00	3	130.50	130.50	-2	11,535	-0.02%
2022/03/17	5.2	131.29	3	131.33	130.50	2.2	12,011	0.02%
2022/03/16	1	125.50	3	126.67	127.00	-2	12,303	-0.02%
2022/03/15	2	127.25	5	126.90	126.00	-3	12,771	-0.02%
2022/03/14	4	130.13	0	0.00	130.50	4	13,145	0.03%
2022/03/11	16	133.19	4	133.50	133.00	12	13,092	0.09%
2022/03/10	5.2	139.79	3	142.00	138.50	2.2	13,162	0.02%
2022/03/09	4.6	135.96	8	136.69	136.00	-3.4	13,254	-0.03%
2022/03/08	4	137.75	1	138.00	135.50	3	13,304	0.02%
2022/03/07	8	139.94	0	0.00	139.50	8	13,326	0.06%
2022/03/04	3	148.67	1	149.00	148.00	2	13,289	0.02%
2022/03/03	6	148.50	11	148.77	148.50	-5	13,403	-0.04%
2022/03/02	4.5	145.86	1.2	146.41	146.00	3.3	13,442	0.02%
2022/03/01	2	145.50	4	145.25	145.50	-2	13,445	-0.01%
2022/02/25	8.4	139.02	2	140.00	140.00	6.4	13,345	0.05%
2022/02/24	8	142.44	0	0.00	141.00	8	13,363	0.06%
2022/02/23	3	144.83	7.2	143.99	148.00	-4.2	13,405	-0.03%
2022/02/22	8.2	140.17	0	0.00	140.00	8.2	13,560	0.06%
2022/02/21	3	147.83	0	0.00	147.50	3	13,689	0.02%
2022/02/17	2	153.25	2	152.00	152.50	0	14,252	0.00%
2022/02/16	1	152.00	2	151.50	151.50	-1	14,789	-0.01%
2022/02/15	2.4	149.28	5	149.50	149.50	-2.7	15,392	-0.02%
2022/02/14	2.2	145.00	1	145.00	143.50	1.2	15,733	0.01%
2022/02/11	24.3	150.25	7	150.36	148.00	17.3	16,225	0.11%
2022/02/10	6.2	150.04	1	150.50	150.00	5.2	16,909	0.03%
2022/02/09	3.3	151.55	4	152.38	152.50	-0.7	17,851	0.00%
2022/02/08	3.5	151.35	24	151.31	152.50	-20.5	18,397	-0.11%
2022/02/07	1.3	142.11	2	143.00	146.00	-0.7	18,438	0.00%
2022/01/26	4.2	139.06	2	137.50	137.50	2.2	18,851	0.01%
2022/01/24	2	138.50	3	138.33	140.00	-1	19,863	-0.01%
2022/01/21	10	141.00	0	0.00	141.00	10	20,164	0.05%
2022/01/20	0	0.00	1	142.00	142.00	-1	20,174	0.00%
2022/01/18	1	143.50	14	144.07	143.00	-13	20,268	-0.06%
2022/01/17	10	141.00	0	0.00	140.50	10	20,318	0.05%
2022/01/14	4	136.75	24	137.21	138.50	-20	20,520	-0.10%
2022/01/13	10	140.20	9	140.11	139.50	1	21,100	0.00%
2022/01/12	1	140.00	1	143.00	142.00	0	21,156	0.00%
2022/01/11	7	144.07	0	0.00	141.00	7	21,319	0.03%
2022/01/10	0	0.00	5	149.00	149.00	-5	21,764	-0.02%
2022/01/07	17	147.79	2	148.25	147.50	15	21,736	0.07%
2022/01/05	1	154.50	4	154.50	154.00	-3	22,262	-0.01%
2022/01/04	13	157.54	1	159.50	152.50	12	23,353	0.05%
2021/12/30	0	0.00	3	154.33	155.50	-3	24,047	-0.01%
2021/12/29	1	156.50	0	0.00	154.00	1	24,031	0.00%
2021/12/28	3	156.67	1	156.50	156.50	2	24,030	0.01%
2021/12/27	6	157.42	1	159.00	155.00	5	24,009	0.02%
2021/12/24	1	155.00	1	154.00	156.00	0	23,957	0.00%
2021/12/23	5	158.00	7	155.07	155.00	-2	23,949	-0.01%
2021/12/22	1	155.50	8	156.25	157.00	-7	23,896	-0.03%
2021/12/21	7	152.07	11.1	152.88	155.00	-4.1	23,739	-0.02%
2021/12/20	9	155.61	2	154.50	153.50	7	23,512	0.03%
2021/12/17	5	153.90	2	156.00	154.50	3	23,365	0.01%
2021/12/16	17	159.91	6	161.00	158.00	11	23,232	0.05%
2021/12/15	2	153.25	2.5	153.70	152.50	-0.5	22,701	0.00%
2021/12/14	3	154.67	14.5	152.10	151.50	-11.5	22,456	-0.05%
2021/12/13	7	158.57	7.6	160.59	160.00	-0.6	22,105	0.00%
2021/12/10	0	0.00	35.1	149.70	152.50	-35.1	21,555	-0.16%
2021/12/09	2.3	146.70	23	147.17	148.00	-20.7	21,107	-0.10%
2021/12/08	6	141.42	10	139.75	142.50	-4	20,581	-0.02%
2021/12/07	2	134.00	2	135.75	132.50	0	20,071	0.00%
2021/12/06	5	135.30	1	135.00	134.50	4	19,908	0.02%
2021/12/03	0	0.00	10.2	139.98	141.00	-10.2	19,687	-0.05%
2021/12/02	2	137.50	0	0.00	136.50	2	19,627	0.01%
2021/12/01	1	138.50	2	138.75	139.00	-1	19,526	-0.01%
2021/11/30	2.5	137.70	1	138.00	136.00	1.5	19,466	0.01%
2021/11/29	7	128.43	1	129.00	132.00	6	19,444	0.03%
2021/11/26	0	0.00	11	135.95	135.00	-11	19,377	-0.06%
2021/11/25	3	134.50	0	0.00	134.00	3	19,277	0.02%
2021/11/24	5	134.50	0	0.00	134.00	5	19,241	0.03%
2021/11/23	8	134.06	0	0.00	134.50	8	19,141	0.04%
2021/11/22	9	139.28	2.2	138.28	138.00	6.8	18,983	0.04%
2021/11/19	16.2	140.88	6	141.17	141.00	10.2	18,878	0.05%
2021/11/18	4	142.50	3	138.83	138.50	1	18,774	0.01%
2021/11/17	0.2	143.00	14	140.71	143.00	-13.8	18,459	-0.07%
2021/11/16	16	140.84	9.4	140.89	140.50	6.7	18,248	0.04%
2021/11/15	28	138.09	8	136.56	136.00	20	17,904	0.11%
2021/11/12	4	130.88	13	131.58	135.50	-9	17,418	-0.05%
2021/11/11	4	138.63	5	138.40	137.00	-1	16,805	-0.01%
2021/11/10	8	138.19	10	139.15	139.00	-2	16,617	-0.01%
2021/11/09	18.3	137.25	32.2	137.71	136.50	-13.9	16,104	-0.09%
2021/11/08	35.6	131.61	31	132.45	133.50	4.6	15,262	0.03%
2021/11/05	9	124.67	14	125.00	124.00	-5	14,409	-0.03%
2021/11/04	2	122.75	3	123.33	121.00	-1	13,781	-0.01%
2021/11/03	2.3	122.11	14	121.82	123.00	-11.8	13,598	-0.09%
2021/11/02	0	0.00	5.1	118.35	118.50	-5.1	13,020	-0.04%
2021/11/01	26.6	118.40	18.3	118.12	119.50	8.3	12,583	0.07%
2021/10/29	6	111.50	59	111.52	112.50	-53	11,904	-0.45%
2021/10/28	14	107.86	21	107.60	107.50	-7	11,594	-0.06%
2021/10/27	20	107.05	7	107.64	108.00	13	11,525	0.11%
2021/10/26	3	107.67	10	106.75	105.50	-7	11,465	-0.06%
2021/10/25	13.3	104.09	0	0.00	104.00	13.3	11,395	0.12%
2021/10/22	4	106.00	2	105.50	105.00	2	11,377	0.02%
2021/10/21	20	112.35	10	111.35	106.50	10	11,294	0.09%
2021/10/20	6	109.00	15	110.57	110.00	-9	10,860	-0.08%
2021/10/19	16	108.44	12	109.08	110.00	4	10,784	0.04%
2021/10/18	15	110.57	10	111.45	107.00	5	10,665	0.05%
2021/10/15	15	106.67	13	105.73	107.00	2	10,137	0.02%
2021/10/14	40	106.04	2	104.00	104.50	38	9,964	0.38%
2021/10/13	3.2	105.25	10	105.85	107.00	-6.8	9,776	-0.07%
2021/10/12	10	103.20	10	104.70	105.00	0	9,222	0.00%
2021/10/08	6	94.78	18.2	99.54	100.50	-12.2	8,078	-0.15%
2021/10/07	1	87.30	1	89.00	91.80	0	7,290	0.00%
2021/10/06	0	0.00	1	83.60	83.50	-1	7,296	-0.01%
2021/10/05	0	0.00	40	84.85	84.90	-40	7,486	-0.53%
2021/10/04	0.1	85.20	1	85.70	84.80	-0.9	7,591	-0.01%
2021/10/01	0.1	86.00	0	0.00	86.00	0.1	7,741	0.00%
2021/09/30	1	85.00	0	0.00	86.80	1	7,810	0.01%
2021/09/29	1	87.01	11	86.86	86.90	-10	7,877	-0.13%
2021/09/28	0	0.00	1	89.70	89.70	-1	7,928	-0.01%
2021/09/27	2	91.10	1	91.00	90.50	1	7,945	0.01%
2021/09/24	13	93.14	0	0.00	92.10	13	7,949	0.16%
2021/09/23	2	92.30	11	92.34	93.00	-9	7,945	-0.11%
2021/09/22	10	90.60	3	91.27	91.00	7	7,995	0.09%
2021/09/16	0	0.00	1	90.30	90.90	-1	8,304	-0.01%
2021/09/15	3	88.90	2	89.70	89.00	1	8,329	0.01%
2021/09/14	0	0.00	2	89.70	90.20	-2	8,458	-0.02%
2021/09/13	0	0.00	3	90.77	90.10	-3	8,842	-0.03%
2021/09/10	1	89.90	0	0.00	90.30	1	9,126	0.01%
2021/09/09	6	88.47	5	89.90	89.90	1	9,546	0.01%
2021/09/08	7	89.84	1	88.00	87.70	6	9,669	0.06%
2021/09/07	23	91.91	5	92.72	91.30	18	9,625	0.19%
2021/09/06	5	91.02	17	91.42	90.70	-12	9,556	-0.13%
2021/09/03	0	0.00	3	89.27	90.20	-3	9,531	-0.03%
2021/09/02	13	89.83	3	91.00	88.80	10	9,559	0.11%
2021/09/01	8	89.05	7	90.27	91.50	1	9,567	0.01%
2021/08/31	0	0.00	40	86.16	87.80	-40	9,523	-0.42%
2021/08/30	12	85.41	0	0.00	85.30	12	9,551	0.13%
2021/08/27	1	86.30	1.2	86.13	86.30	-0.2	9,540	0.00%
2021/08/26	15	86.18	0	0.00	86.00	15	9,584	0.16%
2021/08/25	25	86.84	4	87.00	87.20	21	9,663	0.22%
2021/08/24	13	86.88	33	86.33	86.20	-20	9,735	-0.21%
2021/08/23	25	83.01	1	83.50	83.20	24	9,652	0.25%
2021/08/20	2	80.60	3	82.40	81.50	-1	9,748	-0.01%
2021/08/19	15	83.95	10	85.20	83.10	5	9,724	0.05%
2021/08/18	3	83.50	2.4	85.98	86.40	0.6	9,819	0.01%
2021/08/17	4.3	87.54	1	88.00	85.60	3.3	10,014	0.03%
2021/08/16	11	89.33	3	88.40	88.10	8	10,070	0.08%
2021/08/12	2	90.90	2.2	92.94	94.60	-0.2	10,641	0.00%
2021/08/11	3	94.83	0	0.00	92.80	3	10,843	0.03%
2021/08/10	7	97.64	22	97.51	97.60	-15	11,111	-0.13%
2021/08/09	18	99.81	16	99.88	99.10	2	11,543	0.02%
2021/08/05	3	97.00	1	97.50	97.20	2	12,496	0.02%
2021/08/04	2	99.15	1	99.60	99.30	1	12,478	0.01%
2021/08/03	1.9	99.05	6	98.98	98.50	-4.1	12,714	-0.03%
2021/08/02	1	99.40	1	100.00	99.50	0	13,015	0.00%
2021/07/30	4	99.55	7	99.84	100.00	-3	13,181	-0.02%
2021/07/29	14	99.44	3	99.03	98.80	11	13,315	0.08%
2021/07/28	8	100.29	7	100.29	99.50	1	13,431	0.01%
2021/07/27	1	105.00	2	104.50	101.00	-1	13,611	-0.01%
2021/07/26	9	100.30	3	100.50	101.00	6	13,723	0.04%
2021/07/23	8	97.84	1	97.10	97.00	7	13,571	0.05%
2021/07/22	1	97.20	5	97.40	97.30	-4	13,652	-0.03%
2021/07/21	6	95.49	2	100.00	96.10	4	13,730	0.03%
2021/07/20	0	0.00	9	98.94	98.90	-9	13,774	-0.07%
2021/07/19	1	100.00	7	99.60	100.00	-6	13,920	-0.04%
2021/07/16	0.1	98.50	10	98.15	97.80	-9.9	13,929	-0.07%
2021/07/15	4	96.68	0	0.00	97.40	4	13,973	0.03%
2021/07/13	9.2	98.13	1	98.80	97.20	8.2	14,178	0.06%
2021/07/12	15	98.37	16	99.53	97.60	-1	14,447	-0.01%
2021/07/09	3	101.17	2	101.63	101.00	1	14,393	0.01%
2021/07/08	30	106.27	1	107.00	105.50	29	14,472	0.20%
2021/07/07	1	112.00	3	112.00	113.00	-2	14,399	-0.01%
2021/07/06	3	112.83	32	112.08	112.50	-29	14,384	-0.20%
2021/07/05	2	111.00	20	111.50	111.50	-18	14,430	-0.12%
2021/07/02	0	0.00	2	106.50	107.00	-2	14,340	-0.01%
2021/07/01	1	107.00	18	107.28	107.00	-17	14,338	-0.12%
2021/06/30	3	106.83	10	107.50	107.50	-7	14,348	-0.05%
2021/06/29	13	109.81	6	107.00	106.50	7	14,334	0.05%
2021/06/28	9	106.17	6	107.75	110.00	3	14,388	0.02%
2021/06/25	28	109.32	0	0.00	108.50	28	14,245	0.20%
2021/06/24	2	112.00	0	0.00	112.00	2	14,121	0.01%
2021/06/23	2	112.00	1	112.00	110.50	1	14,188	0.01%
2021/06/22	76	113.36	0	0.00	111.00	76	14,126	0.54%
2021/06/21	28	119.38	20	120.25	118.00	8	13,793	0.06%
2021/06/18	20	124.00	42	119.70	125.00	-22	13,541	-0.16%
2021/06/17	14	111.36	66	114.14	116.00	-52	13,286	-0.39%
2021/06/16	14	112.50	12	113.67	112.00	2	13,203	0.02%
2021/06/15	52.3	112.14	12	113.75	112.50	40.3	13,380	0.30%
2021/06/11	5	111.00	0	0.00	111.00	5	13,419	0.04%
2021/06/10	10	113.50	13	112.96	114.00	-3	13,623	-0.02%
2021/06/09	64	113.58	30	112.00	113.50	34	13,743	0.25%
2021/06/08	23	110.85	11	113.86	110.50	12	13,739	0.09%
2021/06/07	10	109.00	30	110.67	111.50	-20	13,982	-0.14%
2021/06/04	21	112.00	20	113.25	112.00	1	14,326	0.01%
2021/06/03	3	111.83	21	112.71	114.00	-18	14,526	-0.12%
2021/06/02	23	112.76	43	111.09	110.00	-20	14,698	-0.14%
2021/06/01	24	113.38	23	115.46	113.50	1	14,626	0.01%
2021/05/31	10	109.00	10	110.00	110.00	0	14,522	0.00%
2021/05/28	29	107.16	32	108.50	108.00	-3	14,490	-0.02%
2021/05/27	35	105.00	44	105.48	105.00	-9	14,401	-0.06%
2021/05/26	26	103.71	14	102.89	103.00	12	14,398	0.08%
2021/05/25	27	101.56	42	103.39	106.00	-15	14,306	-0.10%
2021/05/24	56	96.96	74.1	98.07	99.10	-18.1	14,150	-0.13%
2021/05/21	58	100.05	27	97.52	99.60	31	14,500	0.21%
2021/05/20	16	102.31	11	102.64	102.00	5	14,231	0.04%
2021/05/19	1	112.50	1	115.00	113.00	0	13,924	0.00%
2021/05/18	3	108.17	2	112.50	115.00	1	13,880	0.01%
2021/05/17	3	105.50	1.3	106.61	106.50	1.7	13,825	0.01%
2021/05/14	0	0.00	2	103.50	100.00	-2	13,398	-0.01%
2021/05/13	45	95.22	2	95.10	97.20	43	13,010	0.33%
2021/05/12	14	104.04	10	104.50	104.00	4	12,347	0.03%
2021/05/11	2.2	115.73	2	116.00	115.50	0.2	12,296	0.00%
2021/05/10	1	128.00	11.2	126.78	128.00	-10.2	12,100	-0.08%
2021/05/07	0	0.00	1	124.00	122.00	-1	11,789	-0.01%
2021/05/05	10.2	125.51	2	127.00	123.50	8.2	11,554	0.07%
2021/05/04	3	123.50	12	128.42	121.50	-9	11,406	-0.08%
2021/05/03	13	128.08	2.1	133.07	125.00	10.9	11,245	0.10%
2021/04/29	1	122.00	1	123.00	123.00	0	11,012	0.00%
2021/04/28	0.1	122.00	1	122.00	120.50	-0.9	10,953	-0.01%
2021/04/27	12	116.96	15	117.63	119.00	-3	10,947	-0.03%
2021/04/26	1	110.50	8	114.94	117.00	-7	10,762	-0.07%
2021/04/23	1	110.50	19	107.95	111.00	-18	10,613	-0.17%
2021/04/22	8	105.44	9	106.56	104.00	-1	10,485	-0.01%
2021/04/21	12	106.83	8.2	108.44	106.50	3.8	10,433	0.04%
2021/04/20	19.2	107.22	6	108.50	108.00	13.2	10,536	0.13%
2021/04/19	7	111.64	4	109.00	110.00	3	10,499	0.03%
2021/04/16	5	114.90	4	112.25	115.50	1	10,319	0.01%
2021/04/15	2	107.75	1	110.50	108.00	1	10,045	0.01%
2021/04/14	0	0.00	15	104.43	107.50	-15	9,963	-0.15%
2021/04/13	2	103.00	0	0.00	101.50	2	9,837	0.02%
2021/04/12	0	105.25	2.1	104.57	104.00	-2.1	9,844	-0.02%
2021/04/09	0	0.00	14	102.04	102.00	-14	9,781	-0.14%
2021/04/07	0.1	100.50	0	0.00	100.50	0.1	9,626	0.00%
2021/04/06	2	99.40	14	100.21	99.60	-12	9,614	-0.12%
2021/04/01	5	98.54	2	98.45	98.60	3	9,580	0.03%
2021/03/31	2	98.40	4	99.03	99.80	-2	9,513	-0.02%
2021/03/30	0	97.10	0	0.00	96.80	0	9,388	0.00%
2021/03/25	1	93.50	0	0.00	94.80	1	9,360	0.01%
2021/03/23	0	0.00	4	96.10	96.70	-4	9,391	-0.04%
2021/03/22	5	97.30	3.2	97.14	97.10	1.8	9,377	0.02%
2021/03/19	15	95.77	7	96.59	96.80	8	9,286	0.09%
2021/03/18	5	96.84	5	96.52	96.20	0	9,267	0.00%
2021/03/17	6	94.98	0	0.00	93.70	6	9,111	0.07%
2021/03/16	0	0.00	16	94.72	95.50	-16	9,134	-0.18%
2021/03/15	1	93.90	1	94.70	94.70	0	9,070	0.00%
2021/03/12	16	94.77	16	93.21	93.50	0	9,105	0.00%
2021/03/11	1	93.80	6	95.75	95.80	-5	9,014	-0.06%
2021/03/10	15	90.22	25	92.17	92.40	-10	8,729	-0.11%
2021/03/09	15.8	90.45	7	89.96	90.60	8.8	8,454	0.10%
2021/03/08	3	88.07	2.3	88.40	87.40	0.8	8,222	0.01%
2021/03/05	2	84.10	0	0.00	85.40	2	8,024	0.02%
2021/03/02	0.2	87.34	1	85.50	85.30	-0.8	7,980	-0.01%
2021/02/25	4	87.65	43	88.10	88.00	-39	7,912	-0.49%
2021/02/24	12.4	88.90	0	0.00	88.20	12.4	8,013	0.15%
2021/02/23	60	91.68	51	90.72	90.20	9	8,056	0.11%
2021/02/22	13	87.40	7	86.57	87.80	6	7,612	0.08%
2021/02/19	2	83.85	42	83.95	85.00	-40	7,414	-0.54%
2021/02/18	6	84.30	1	84.20	85.30	5	7,308	0.07%
2021/02/17	16	82.03	27	83.41	85.10	-11	7,090	-0.16%
2021/02/05	1	78.60	0.3	79.00	79.10	0.8	6,712	0.01%
2021/02/03	0	0.00	0.1	78.60	78.70	-0.1	6,657	0.00%
2021/02/01	2.2	76.85	0	0.00	77.20	2.2	6,705	0.03%
2021/01/29	0	0.00	1	80.30	78.90	-1	6,681	-0.01%
2021/01/28	5.2	79.34	0	0.00	78.90	5.2	6,647	0.08%
2021/01/27	3	80.03	1	80.50	80.20	2	6,585	0.03%
2021/01/26	0	0.00	1	79.70	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	1	80.50	80.60	-1	6,531	-0.02%
2021/01/21	1	74.90	1	76.10	76.10	0	6,645	0.00%
2021/01/20	10	77.29	0	0.00	76.00	10	7,126	0.14%
2021/01/19	1	79.50	3	79.47	79.70	-2	6,990	-0.03%
2021/01/18	4	79.25	0	0.00	79.00	4	7,009	0.06%
2021/01/15	1	80.50	8	80.70	79.90	-7	6,970	-0.10%
2021/01/14	4	80.50	3	81.53	80.60	1	6,955	0.01%
2021/01/13	20	80.77	11	80.93	81.30	9	6,921	0.13%
2021/01/12	5	79.10	0	0.00	79.00	5	6,807	0.07%
2021/01/11	9	78.30	1	79.00	79.20	8	6,749	0.12%
2021/01/08	0	0.00	2	78.90	79.10	-2	6,695	-0.03%
2021/01/05	0	0.00	2	79.15	78.90	-2	6,566	-0.03%
2020/12/31	1	78.50	1	78.00	77.80	0	6,519	0.00%
2020/12/30	0	0.00	1	77.60	77.90	-1	6,474	-0.02%
2020/12/25	2	76.90	1	77.00	76.60	1	6,659	0.02%
2020/12/24	2	76.50	0	0.00	76.20	2	6,847	0.03%
2020/12/23	1	77.10	0	0.00	76.30	1	6,908	0.01%
2020/12/21	3	79.23	2	79.15	78.50	1	7,021	0.01%
2020/12/18	2	80.20	2	80.40	80.40	0	6,925	0.00%
2020/12/16	0	0.00	1	79.00	78.80	-1	6,773	-0.01%
2020/12/15	1	77.20	1	78.90	77.60	0	6,734	0.00%
2020/12/14	3	77.00	0	0.00	77.10	3	6,662	0.05%
2020/12/11	3	77.23	0	0.00	76.90	3	6,681	0.04%
2020/12/10	5	79.16	4	78.83	78.30	1	6,647	0.02%
2020/12/09	2	80.65	0	0.00	80.00	2	6,642	0.03%
2020/12/08	14	82.62	2	82.35	81.80	12	6,544	0.18%
2020/12/07	0	0.00	20	79.35	81.10	-20	6,359	-0.31%
2020/12/04	1	79.70	0	0.00	80.10	1	6,429	0.02%
2020/12/03	6	80.50	5	80.50	80.60	1	6,484	0.02%
2020/12/02	0	0.00	5	79.12	78.90	-5	6,501	-0.08%
2020/12/01	1	78.50	0	0.00	78.80	1	6,622	0.02%
2020/11/30	13	79.30	7	79.40	78.50	6	6,923	0.09%
2020/11/27	15	79.63	3	80.00	79.50	12	7,176	0.17%
2020/11/26	4	78.35	2	78.40	78.40	2	7,174	0.03%
2020/11/25	6	78.87	2	78.75	78.50	4	7,231	0.06%
2020/11/24	2	78.50	0	0.00	78.10	2	7,298	0.03%
2020/11/23	0	0.00	6	80.45	79.90	-6	7,265	-0.08%
2020/11/20	16	76.75	22	78.80	79.50	-6	7,224	-0.08%
2020/11/19	5	76.02	5	76.60	75.60	0	7,241	0.00%
2020/11/18	2	75.60	2	75.60	75.10	0	7,279	0.00%
2020/11/17	0	0.00	1	74.50	74.70	-1	7,387	-0.01%
2020/11/16	3	74.43	0	0.00	73.90	3	7,636	0.04%
2020/11/09	0	0.00	2	73.70	73.80	-2	9,208	-0.02%
2020/11/06	3	73.10	1	73.10	72.70	2	9,255	0.02%
2020/11/03	5	71.60	1	72.20	71.60	4	9,392	0.04%
2020/10/30	0	0.00	1	71.50	71.80	-1	9,541	-0.01%
2020/10/29	4	69.83	5	70.56	71.30	-1	9,498	-0.01%
2020/10/28	22	73.60	0	0.00	71.90	22	9,376	0.23%
2020/10/27	0	0.00	1	79.90	79.80	-1	8,963	-0.01%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	1	79.40	78.90	-1	9,317	-0.01%
2020/10/21	5	78.50	0	0.00	78.70	5	9,496	0.05%
2020/10/20	0	0.00	1	79.40	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	5	76.90	77.90	-5	10,231	-0.05%
2020/10/16	10	76.10	6	76.92	76.00	4	10,291	0.04%
2020/10/14	0	0.00	10	77.65	79.00	-10	10,478	-0.10%
2020/10/13	5	76.10	10	77.40	76.50	-5	10,481	-0.05%
2020/10/12	6	76.03	3	75.87	76.00	3	10,497	0.03%
2020/10/08	2	77.80	10	77.90	77.20	-8	10,629	-0.08%
2020/10/06	10	76.40	0	0.00	76.70	10	11,080	0.09%
2020/10/05	0	0.00	17	76.86	77.30	-17	11,190	-0.15%
2020/09/30	26	75.55	6	75.88	75.50	20	11,254	0.18%
2020/09/29	10	76.38	0	0.00	76.30	10	11,275	0.09%
2020/09/24	0	0.00	1	78.20	77.60	-1	11,240	-0.01%
2020/09/23	0	0.00	15	82.00	81.10	-15	11,329	-0.13%
2020/09/22	2	80.80	1	81.50	80.80	1	11,511	0.01%
2020/09/21	1	82.80	1	82.70	82.10	0	11,596	0.00%
2020/09/18	0	0.00	2	82.05	82.30	-2	11,651	-0.02%
2020/09/17	1	81.40	2	81.30	81.30	-1	11,768	-0.01%
2020/09/16	1	82.00	0	0.00	80.90	1	11,997	0.01%
2020/09/14	0	0.00	1	81.80	80.60	-1	12,192	-0.01%
2020/09/11	2	79.30	33	78.72	79.20	-31	12,108	-0.26%
2020/09/10	16	78.21	5	79.90	77.60	11	12,109	0.09%
2020/09/09	5	77.10	16	78.89	79.10	-11	12,167	-0.09%
2020/09/08	10	78.16	7	79.66	77.60	3	12,117	0.02%
2020/09/07	22	80.02	4	79.70	79.10	18	12,086	0.15%
2020/09/04	13	82.68	0	0.00	82.80	13	12,063	0.11%
2020/09/03	4	85.33	31	85.14	85.10	-27	12,021	-0.22%
2020/09/02	54	83.69	7	83.66	82.60	47	11,870	0.40%
2020/09/01	1	85.70	1	86.80	85.70	0	12,056	0.00%
2020/08/31	14	85.84	3	87.37	84.90	11	12,498	0.09%
2020/08/28	8	87.01	0	0.00	86.20	8	12,528	0.06%
2020/08/27	0	0.00	1	89.80	89.70	-1	12,491	-0.01%
2020/08/26	2	89.10	0	0.00	88.30	2	12,498	0.02%
2020/08/25	24	90.50	30	91.08	91.50	-6	12,417	-0.05%
2020/08/24	1	84.50	0	0.00	86.60	1	12,271	0.01%
2020/08/21	6	84.92	0	0.00	85.30	6	12,308	0.05%
2020/08/20	4	82.40	6	83.97	83.50	-2	12,342	-0.02%
2020/08/19	17	93.38	17	92.83	88.80	0	12,143	0.00%
2020/08/18	17	91.91	18	92.34	91.40	-1	11,859	-0.01%
2020/08/17	1	86.90	1	88.80	86.50	0	11,437	0.00%
2020/08/14	8	84.05	11	85.16	85.50	-3	11,215	-0.03%
2020/08/13	2	80.40	24	82.16	84.00	-22	11,144	-0.20%
2020/08/12	12	80.32	1	80.40	79.90	11	11,150	0.10%
2020/08/11	1	82.10	15	82.07	82.00	-14	11,431	-0.12%
2020/08/10	12	80.31	0	0.00	80.10	12	11,944	0.10%
2020/08/07	5	82.60	5	83.90	82.40	0	12,239	0.00%
2020/08/06	5	83.60	0	0.00	82.50	5	12,885	0.04%
2020/08/04	0	0.00	6	83.77	84.60	-6	13,077	-0.05%
2020/08/03	10	82.60	7	82.77	82.50	3	13,113	0.02%
2020/07/31	14	84.07	0	0.00	84.00	14	13,029	0.11%
2020/07/30	0	0.00	2	86.20	86.50	-2	12,979	-0.02%
2020/07/29	3	85.40	2	86.40	83.60	1	12,920	0.01%
2020/07/28	1	83.80	3	84.63	84.40	-2	12,794	-0.02%
2020/07/27	0	0.00	2	84.00	84.70	-2	12,699	-0.02%
2020/07/24	0	0.00	2	83.10	82.40	-2	12,506	-0.02%
2020/07/23	4	78.93	6	78.10	78.70	-2	12,017	-0.02%
2020/07/22	1	74.50	3	75.27	75.30	-2	11,727	-0.02%
2020/07/20	3	72.63	4	73.53	73.90	-1	11,496	-0.01%
2020/07/17	0	0.00	2	72.80	73.20	-2	11,448	-0.02%
2020/07/15	0	0.00	3	72.67	72.00	-3	11,392	-0.03%
2020/07/14	1	73.50	2	73.80	73.70	-1	11,340	-0.01%
2020/07/13	16	74.36	9	73.57	72.10	7	11,228	0.06%
2020/07/10	1	70.50	11	71.96	72.00	-10	11,055	-0.09%
2020/07/09	7	70.64	0	0.00	70.80	7	11,008	0.06%
2020/07/08	10	70.35	10	71.55	71.40	0	10,907	0.00%
2020/07/07	5	70.10	0	0.00	70.50	5	10,759	0.05%
2020/07/06	0	0.00	1	71.00	71.70	-1	10,716	-0.01%
2020/07/03	0	0.00	10	70.30	70.30	-10	10,669	-0.09%
2020/07/02	4	67.23	15	68.65	69.30	-11	10,545	-0.10%
2020/07/01	1	67.30	7	66.99	68.10	-6	10,512	-0.06%
2020/06/30	10	65.10	6	65.87	65.50	4	10,615	0.04%
2020/06/29	1	65.50	5	66.00	66.00	-4	10,749	-0.04%
2020/06/24	11	65.55	4	65.90	65.40	7	10,793	0.06%
2020/06/23	3	64.83	5	65.80	66.90	-2	10,835	-0.02%
2020/06/22	0	0.00	30	64.48	65.10	-30	10,675	-0.28%
2020/06/19	8	63.11	0	0.00	63.00	8	10,546	0.08%
2020/06/18	5	64.30	6	64.52	64.80	-1	10,482	-0.01%
2020/06/16	2	64.60	6	64.03	64.90	-4	10,415	-0.04%
2020/06/15	5	62.30	3	63.20	62.30	2	10,383	0.02%
2020/06/12	0	0.00	10	62.45	63.00	-10	10,376	-0.10%
2020/06/11	10	62.79	2	62.25	61.70	8	10,349	0.08%
2020/06/10	0	0.00	4	63.20	63.60	-4	10,243	-0.04%
2020/06/09	19	64.13	13	63.74	63.50	6	10,246	0.06%
2020/06/08	26	66.44	7	66.21	64.30	19	10,178	0.19%
2020/06/05	37	67.06	54	67.23	69.10	-17	9,742	-0.17%
2020/06/04	4	62.18	16	63.23	62.90	-12	9,343	-0.13%
2020/06/03	1	62.10	1	61.70	62.40	0	9,305	0.00%
2020/06/02	6	60.78	6	61.78	61.80	0	9,274	0.00%
2020/06/01	1	61.50	34	60.88	61.60	-33	9,252	-0.36%
2020/05/29	8	59.13	7	60.69	59.00	1	9,246	0.01%
2020/05/28	39	60.23	12	60.56	59.60	27	9,175	0.29%
2020/05/27	23	61.63	1	61.60	61.30	22	9,125	0.24%
2020/05/26	5	63.50	2	62.95	63.50	3	9,047	0.03%
2020/05/25	1	62.20	1	63.00	63.10	0	9,010	0.00%
2020/05/22	10	62.20	3	61.97	61.40	7	8,966	0.08%
2020/05/21	2	63.50	3	63.70	63.50	-1	8,986	-0.01%
2020/05/20	5	62.46	3	62.80	62.60	2	9,153	0.02%
2020/05/19	1	62.40	1	63.00	62.60	0	9,248	0.00%
2020/05/18	13	61.42	20	62.06	62.00	-7	9,321	-0.08%
2020/05/15	9	61.82	17	61.44	62.40	-8	9,073	-0.09%
2020/05/14	9	59.31	22	59.59	58.90	-13	8,670	-0.15%
2020/05/13	41	58.23	23	58.87	59.50	18	8,548	0.21%
2020/05/12	7	53.79	16	54.62	55.80	-9	8,300	-0.11%
2020/05/11	0	0.00	7	53.01	53.10	-7	8,239	-0.08%
2020/05/08	1	51.80	16	52.12	52.00	-15	8,525	-0.18%
2020/05/07	0	0.00	6.4	51.20	51.20	-6.4	8,832	-0.07%
2020/05/06	1	50.60	5	50.30	50.30	-4	8,852	-0.05%
2020/05/04	5	52.00	0	0.00	51.20	5	8,888	0.06%
2020/04/30	1	51.70	0	0.00	52.00	1	8,884	0.01%
2020/04/29	6	51.78	0	0.00	51.80	6	8,872	0.07%
2020/04/28	5	52.10	1	51.80	52.20	4	8,850	0.05%
2020/04/23	6	51.82	0	0.00	52.40	6	9,098	0.07%
2020/04/22	6	51.53	1	51.80	51.70	5	9,145	0.05%
2020/04/21	8	52.84	0	0.00	52.10	8	9,078	0.09%
2020/04/20	0	0.00	5	54.40	54.50	-5	9,017	-0.06%
2020/04/17	10	53.35	5	53.90	53.20	5	8,961	0.06%
2020/04/16	0	0.00	1	54.20	54.00	-1	8,864	-0.01%
2020/04/15	1	52.90	6	53.92	54.00	-5	8,778	-0.06%
2020/04/14	1	52.70	37	52.09	53.00	-36	8,667	-0.42%
2020/04/13	0	0.00	5	51.40	50.50	-5	8,559	-0.06%
2020/04/09	9	50.84	7	51.79	50.50	2	8,580	0.02%
2020/04/08	32	51.16	6	51.90	51.20	26	8,555	0.30%
2020/04/07	17	51.99	5	53.60	51.70	12	8,548	0.14%
2020/04/06	16	52.16	0	0.00	52.40	16	8,511	0.19%
2020/04/01	4	52.05	7	52.53	52.50	-3	8,404	-0.04%
2020/03/31	12	49.24	19	48.88	51.00	-7	8,180	-0.09%
2020/03/30	9	47.14	12	46.80	46.85	-3	7,938	-0.04%
2020/03/27	8	46.98	8	47.04	46.85	0	7,876	0.00%
2020/03/26	3	44.27	4	44.64	44.20	-1	7,753	-0.01%
2020/03/25	1	41.40	8	43.15	43.60	-7	7,689	-0.09%
2020/03/24	0	0.00	1	39.85	39.65	-1	7,664	-0.01%
2020/03/23	1	38.55	0	0.00	38.25	1	7,848	0.01%
2020/03/20	4	40.76	4	40.65	40.50	0	7,849	0.00%
2020/03/19	1	38.40	2	37.90	38.15	-1	7,824	-0.01%
2020/03/17	2	43.10	0	0.00	42.60	2	7,660	0.03%
2020/03/16	1	44.95	2	44.20	43.75	-1	7,611	-0.01%
2020/03/13	1	43.50	31	43.86	45.00	-30	7,560	-0.40%
2020/03/12	0	0.00	6	48.21	47.55	-6	7,448	-0.08%
2020/03/11	6	49.92	3	49.97	49.40	3	7,319	0.04%
2020/03/10	3	49.20	0	0.00	49.60	3	7,263	0.04%
2020/03/09	2	51.15	0	0.00	50.10	2	7,117	0.03%
2020/03/06	0	0.00	9	52.66	52.60	-9	7,020	-0.13%
2020/03/05	14	52.50	1	52.60	52.60	13	6,992	0.19%
2020/03/04	8	51.54	2	51.60	51.90	6	6,967	0.09%
2020/03/03	5	52.30	6	53.20	52.60	-1	6,897	-0.01%
2020/03/02	0	0.00	2	51.90	52.20	-2	6,841	-0.03%
2020/02/27	7	52.97	15	53.03	52.10	-8	6,759	-0.12%
2020/02/26	0	0.00	5	53.90	53.90	-5	6,686	-0.07%
2020/02/25	7	54.54	1	54.60	54.40	6	6,672	0.09%
2020/02/24	1	55.10	6	55.20	55.30	-5	6,702	-0.07%
2020/02/21	39	56.15	3	55.07	54.90	36	6,633	0.54%
2020/02/20	13	57.02	3	57.47	58.00	10	6,321	0.16%
2020/02/19	15	58.47	4	58.08	57.70	11	6,154	0.18%
2020/02/18	2	59.10	0	0.00	58.30	2	6,006	0.03%
2020/02/17	1	58.50	1	59.20	58.70	0	5,922	0.00%
2020/02/14	4	58.25	1	58.50	58.90	3	5,789	0.05%
2020/02/13	4	58.50	12	58.01	59.00	-8	5,527	-0.14%
2020/02/12	2	56.30	5	55.98	56.00	-3	5,085	-0.06%
2020/02/11	2	55.05	9	54.88	55.80	-7	4,882	-0.14%
2020/02/10	0	0.00	55	53.67	54.30	-55	4,523	-1.22%
2020/02/07	43	52.35	0	0.00	51.90	43	4,220	1.02%
2020/02/06	0	0.00	1	52.00	52.20	-1	4,323	-0.02%
2020/01/30	0	0.00	32	50.68	50.80	-32	4,358	-0.73%
2020/01/20	1	52.60	9	52.27	52.20	-8	4,395	-0.18%
2020/01/17	0	0.00	8	51.45	51.90	-8	4,311	-0.19%
2020/01/16	0	0.00	7	51.30	51.20	-7	4,218	-0.17%
2020/01/15	1	50.40	0	0.00	50.40	1	4,204	0.02%
2020/01/14	3	50.70	0	0.00	50.60	3	4,289	0.07%
2020/01/10	1	50.80	2	50.65	50.40	-1	4,370	-0.02%
2020/01/08	1	50.20	3	50.43	50.30	-2	4,419	-0.05%
2020/01/07	2	49.60	0	0.00	49.60	2	4,413	0.05%
2020/01/06	0	0.00	5	49.96	50.00	-5	4,421	-0.11%
2020/01/03	1	50.20	1	50.10	50.20	0	4,428	0.00%
2020/01/02	6	50.06	0	0.00	50.00	6	4,433	0.14%
2019/12/31	3	49.82	0	0.00	49.70	3	4,409	0.07%
2019/12/30	3	50.37	0	0.00	50.10	3	4,382	0.07%
2019/12/27	9	50.50	1	50.60	50.50	8	4,349	0.18%
2019/12/26	4	50.70	0	0.00	50.70	4	4,383	0.09%
2019/12/24	4	51.10	0	0.00	50.80	4	4,499	0.09%
2019/12/23	0	0.00	2	51.60	50.90	-2	4,519	-0.04%
2019/12/19	3	52.97	0	0.00	52.40	3	4,869	0.06%
2019/12/18	1	52.30	5	52.74	52.70	-4	4,889	-0.08%
2019/12/17	1	51.60	0	0.00	51.40	1	4,738	0.02%
2019/12/12	0	0.00	2	50.90	50.80	-2	4,715	-0.04%
2019/12/03	0	0.00	2	50.90	51.00	-2	5,282	-0.04%
2019/12/02	1	51.00	0	0.00	50.70	1	5,346	0.02%
2019/11/25	1	51.50	0	0.00	51.40	1	5,592	0.02%
2019/11/22	1	51.90	3	51.93	52.00	-2	5,657	-0.04%
2019/11/21	2	51.80	3	51.67	51.80	-1	5,816	-0.02%
2019/11/20	1	51.30	1	51.10	51.10	0	5,795	0.00%
2019/11/19	0	0.00	1	50.90	50.80	-1	5,872	-0.02%
2019/11/18	1	50.30	3	50.25	50.40	-2	6,032	-0.03%
2019/11/15	2	49.38	0	0.00	49.05	2	6,428	0.03%
2019/11/14	1	50.00	0	0.00	49.40	1	6,653	0.02%
2019/11/11	2	50.80	0	0.00	51.30	2	7,085	0.03%
2019/11/08	2	51.00	0	0.00	51.20	2	7,213	0.03%
2019/11/06	1	51.80	0	0.00	51.90	1	7,483	0.01%
2019/11/05	1	52.50	5	53.00	52.60	-4	7,449	-0.05%
2019/11/04	0	0.00	2	52.25	52.30	-2	7,357	-0.03%
2019/10/31	0	0.00	2	51.30	50.90	-2	7,342	-0.03%
2019/10/30	2	50.85	0	0.00	50.70	2	7,389	0.03%
2019/10/28	1	52.00	2	51.70	51.50	-1	7,324	-0.01%
2019/10/25	0	0.00	3	50.43	50.50	-3	7,221	-0.04%
2019/10/24	0	0.00	3	49.90	50.20	-3	7,216	-0.04%
2019/10/23	1	50.10	0	0.00	49.80	1	7,276	0.01%
2019/10/22	2	49.75	2	50.08	50.00	0	7,270	0.00%
2019/10/21	2	49.35	0	0.00	49.30	2	7,251	0.03%
2019/10/18	11	49.00	0	0.00	49.00	11	7,237	0.15%
2019/10/17	10	48.70	2	49.55	49.30	8	7,309	0.11%
2019/10/16	9	49.29	0	0.00	49.20	9	7,294	0.12%
2019/10/15	1	49.45	0	0.00	49.35	1	7,321	0.01%
2019/10/14	0	0.00	1	50.00	49.75	-1	7,402	-0.01%
2019/10/09	2	49.43	1	49.50	49.35	1	7,571	0.01%
2019/10/08	1	49.75	0	0.00	49.70	1	7,693	0.01%
2019/10/07	0	0.00	1	50.10	50.20	-1	7,754	-0.01%
2019/10/04	3	50.50	2	50.50	50.20	1	7,807	0.01%
2019/10/03	1	50.20	0	0.00	50.20	1	7,897	0.01%
2019/10/02	3	50.20	2	50.25	50.10	1	7,934	0.01%
2019/10/01	6	49.25	0	0.00	49.45	6	7,976	0.08%
2019/09/27	3	49.92	0	0.00	49.65	3	8,032	0.04%
2019/09/26	2	51.25	0	0.00	51.10	2	8,010	0.02%
2019/09/25	13	52.55	3	52.07	51.80	10	8,066	0.12%
2019/09/24	6	53.23	8	53.48	53.90	-2	7,979	-0.03%
2019/09/23	0	0.00	2	51.55	52.30	-2	7,952	-0.03%
2019/09/20	2	51.55	1	51.80	51.10	1	8,281	0.01%
2019/09/19	7	50.93	0	0.00	50.90	7	8,405	0.08%
2019/09/18	2	51.10	0	0.00	51.10	2	8,555	0.02%
2019/09/17	1	51.20	0	0.00	51.20	1	8,635	0.01%
2019/09/16	1	51.60	0	0.00	51.70	1	8,714	0.01%
2019/09/12	1	52.00	0	0.00	52.70	1	8,734	0.01%
2019/09/11	2	52.65	4	53.53	52.30	-2	8,823	-0.02%
2019/09/09	6	53.18	3	53.17	53.30	3	8,780	0.03%
2019/09/06	0	0.00	2	52.45	52.40	-2	8,627	-0.02%
2019/09/05	1	52.40	11	51.43	52.40	-10	8,571	-0.12%
2019/09/04	8	50.75	0	0.00	50.70	8	8,444	0.09%
2019/09/03	2	51.00	2	51.10	51.30	0	8,423	0.00%
2019/09/02	5	51.04	26	51.02	51.40	-21	8,407	-0.25%
2019/08/30	10	52.40	0	0.00	52.80	10	8,226	0.12%
2019/08/29	7	52.66	0	0.00	52.60	7	8,179	0.09%
2019/08/28	0	0.00	6	52.78	53.00	-6	8,140	-0.07%
2019/08/27	7	52.67	7	53.57	52.20	0	8,115	0.00%
2019/08/26	8	53.34	7	53.66	52.70	1	8,061	0.01%
2019/08/22	6	53.35	1	53.60	53.30	5	7,829	0.06%
2019/08/21	12	52.98	6	53.13	53.10	6	7,731	0.08%
2019/08/20	4	52.10	10	52.57	52.80	-6	7,524	-0.08%
2019/08/19	7	50.71	10	50.58	50.80	-3	7,070	-0.04%
2019/08/16	4	48.30	9	49.11	49.60	-5	6,718	-0.07%
2019/08/15	5	46.90	3	46.47	46.30	2	6,506	0.03%
2019/08/14	3	49.88	0	0.00	48.20	3	6,395	0.05%
2019/08/13	0	0.00	3	49.45	49.40	-3	6,243	-0.05%
2019/08/12	7	48.24	17	48.52	49.45	-10	6,127	-0.16%
2019/08/08	3	47.25	1	46.80	46.80	2	5,960	0.03%
2019/08/07	1	46.00	0	0.00	46.20	1	5,917	0.02%
2019/08/06	2	45.48	1	45.90	46.50	1	5,914	0.02%
2019/08/05	5	45.00	0	0.00	45.60	5	5,859	0.09%
2019/08/02	1	45.30	1	46.20	45.20	0	5,864	0.00%
2019/08/01	1	45.65	0	0.00	45.55	1	5,812	0.02%
2019/07/31	2	46.85	0	0.00	46.80	2	5,744	0.03%
2019/07/30	2	47.28	1	47.50	47.30	1	5,716	0.02%
2019/07/29	2	48.18	0	0.00	48.30	2	5,732	0.03%
2019/07/25	5	48.91	0	0.00	48.75	5	5,664	0.09%
2019/07/24	0	0.00	1	48.90	48.90	-1	5,604	-0.02%
2019/07/23	0	0.00	2	48.93	49.00	-2	5,588	-0.04%
2019/07/22	0	0.00	1	48.15	48.35	-1	5,537	-0.02%
2019/07/19	2	48.18	3	48.67	48.20	-1	5,577	-0.02%
2019/07/18	2	48.00	1	48.05	48.05	1	5,493	0.02%
2019/07/17	2	48.60	0	0.00	48.90	2	5,448	0.04%
2019/07/16	8	49.36	0	0.00	48.80	8	5,380	0.15%
2019/07/15	4	49.98	0	0.00	49.90	4	5,272	0.08%
2019/07/12	1	53.70	2	53.95	53.50	-1	5,095	-0.02%
2019/07/11	0	0.00	5	53.20	52.80	-5	5,063	-0.10%
2019/07/10	6	52.60	0	0.00	52.50	6	5,002	0.12%
2019/07/09	3	52.57	1	52.30	52.30	2	4,972	0.04%
2019/07/05	2	54.50	1	54.60	54.70	1	4,867	0.02%
2019/07/04	1	56.00	4	55.28	54.60	-3	4,792	-0.06%
2019/07/03	0	0.00	1	54.10	54.40	-1	4,751	-0.02%
2019/07/02	1	54.00	3	54.00	54.20	-2	4,750	-0.04%
2019/07/01	1	54.50	1	54.30	53.80	0	4,823	0.00%
2019/06/28	4	52.23	2	52.60	53.20	2	4,739	0.04%
2019/06/27	0	0.00	3	52.83	53.40	-3	4,581	-0.07%
2019/06/26	4	49.15	18	49.59	50.00	-14	4,170	-0.34%
2019/06/25	4	47.41	8	47.78	47.75	-4	3,984	-0.10%
2019/06/24	1	46.85	1	46.25	46.90	0	3,885	0.00%
2019/06/21	3	46.62	2	47.45	46.40	1	3,819	0.03%
2019/06/20	3	47.58	2	47.65	47.50	1	3,768	0.03%
2019/06/19	6	48.23	9	48.23	48.50	-3	3,870	-0.08%
2019/06/18	2	47.05	12	46.48	47.05	-10	4,005	-0.25%
2019/06/17	1	44.80	0	0.00	44.80	1	3,948	0.03%
2019/06/14	0	0.00	1	44.95	45.25	-1	4,037	-0.02%
2019/06/13	5	44.90	4	44.93	44.55	1	4,114	0.02%
2019/06/12	0	0.00	6	44.53	44.45	-6	4,140	-0.14%
2019/06/11	2	44.83	0	0.00	44.45	2	4,158	0.05%
2019/06/10	0	0.00	1	45.45	45.20	-1	4,144	-0.02%
2019/06/06	1	45.25	0	0.00	44.95	1	4,156	0.02%
2019/06/03	2	45.15	0	0.00	44.90	2	4,364	0.05%
2019/05/31	1	45.40	5	45.43	45.75	-4	4,431	-0.09%
2019/05/30	1	44.70	1	44.60	44.60	0	4,523	0.00%
2019/05/29	17	44.40	12	45.30	44.40	5	4,598	0.11%
2019/05/28	11	45.79	14	46.14	45.35	-3	4,723	-0.06%
2019/05/24	1	44.50	1	44.80	44.50	0	5,182	0.00%
2019/05/22	2	44.90	3	45.13	44.90	-1	5,607	-0.02%
2019/05/20	1	44.75	1	45.45	44.75	0	5,978	0.00%
2019/05/17	6	45.02	3	45.48	44.90	3	6,113	0.05%
2019/05/16	12	45.17	0	0.00	44.95	12	6,412	0.19%
2019/05/15	1	47.00	0	0.00	46.80	1	6,446	0.02%
2019/05/13	1	47.05	3	46.83	46.50	-2	6,653	-0.03%
2019/05/10	4	46.75	0	0.00	46.35	4	6,686	0.06%
2019/05/09	3	46.92	1	47.20	47.20	2	6,687	0.03%
2019/05/03	1	50.10	1	50.20	50.00	0	6,882	0.00%
2019/05/02	0	0.00	1	50.20	50.10	-1	6,924	-0.01%
2019/04/30	1	49.65	2	49.30	49.65	-1	6,962	-0.01%
2019/04/29	1	49.65	0	0.00	49.60	1	6,982	0.01%
2019/04/25	6	52.22	0	0.00	51.30	6	7,103	0.08%
2019/04/24	7	52.17	4	52.48	52.80	3	7,086	0.04%
2019/04/22	1	51.30	2	51.70	51.10	-1	7,156	-0.01%
2019/04/17	2	52.75	3	52.67	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	1	51.60	51.90	-1	7,450	-0.01%
2019/04/15	2	50.60	6	49.90	50.50	-4	7,540	-0.05%
2019/04/12	1	50.30	0	0.00	49.90	1	7,649	0.01%
2019/04/11	1	50.50	3	51.00	50.80	-2	7,721	-0.03%
2019/04/10	4	51.43	0	0.00	51.00	4	7,800	0.05%
2019/04/09	1	51.50	2	52.00	52.30	-1	7,968	-0.01%
2019/04/08	2	52.15	12	51.70	51.40	-10	8,215	-0.12%
2019/04/03	7	51.63	14	51.74	51.20	-7	8,665	-0.08%
2019/04/02	0	0.00	7	49.34	49.80	-7	9,014	-0.08%
2019/04/01	11	49.30	2	49.88	49.30	9	9,380	0.10%
2019/03/29	2	49.20	0	0.00	49.10	2	9,440	0.02%
2019/03/28	1	49.05	5	49.00	49.05	-4	9,726	-0.04%
2019/03/27	2	48.80	0	0.00	49.00	2	9,779	0.02%
2019/03/26	11	49.33	10	49.40	49.30	1	9,742	0.01%
2019/03/25	12	49.12	11	48.79	49.15	1	9,760	0.01%
2019/03/22	2	50.20	1	51.00	50.50	1	9,734	0.01%
2019/03/21	2	49.60	14	49.28	50.50	-12	9,659	-0.12%
2019/03/20	1	48.05	0	0.00	48.00	1	9,503	0.01%
2019/03/19	2	48.00	9	47.93	48.00	-7	9,530	-0.07%
2019/03/18	2	46.35	6	47.30	47.40	-4	9,614	-0.04%
2019/03/15	2	46.15	10	45.95	45.65	-8	9,592	-0.08%
2019/03/14	13	46.10	11	46.39	45.95	2	9,587	0.02%
2019/03/13	2	46.30	0	0.00	46.25	2	9,640	0.02%
2019/03/12	5	46.65	1	47.25	46.65	4	9,668	0.04%
2019/03/11	1	46.75	6	46.65	46.65	-5	9,782	-0.05%
2019/03/08	3	46.13	10	46.47	46.35	-7	9,850	-0.07%
2019/03/07	4	47.33	0	0.00	46.70	4	9,953	0.04%
2019/03/06	5	48.06	3	48.43	47.75	2	10,031	0.02%
2019/03/05	15	47.95	3	47.93	47.75	12	10,119	0.12%
2019/03/04	0	0.00	1	48.85	48.90	-1	10,064	-0.01%
2019/02/27	1	48.35	7	48.28	47.90	-6	10,060	-0.06%
2019/02/26	3	47.52	9	47.94	47.70	-6	9,914	-0.06%
2019/02/25	1	45.75	2	46.30	46.10	-1	9,622	-0.01%
2019/02/21	10	45.95	8	46.36	45.50	2	9,562	0.02%
2019/02/20	3	45.42	1	45.70	46.00	2	9,284	0.02%
2019/02/19	4	44.68	3	44.65	44.80	1	9,157	0.01%
2019/02/18	17	44.64	6.5	44.59	44.65	10.5	9,236	0.11%
2019/02/15	17	44.14	24	44.08	44.00	-7	9,092	-0.08%
2019/02/14	2	42.78	7	42.90	42.95	-5	8,790	-0.06%
2019/02/13	0	0.00	2	42.33	42.90	-2	8,705	-0.02%
2019/02/12	14	41.74	7	42.03	41.70	7	8,571	0.08%
2019/02/11	2	40.85	0	0.00	40.75	2	8,450	0.02%
2019/01/28	1	40.10	0	0.00	40.30	1	8,391	0.01%
2019/01/24	11	40.65	0.3	40.20	39.95	10.7	8,410	0.13%
2019/01/23	0	0.00	18	39.81	40.80	-18	8,328	-0.22%
2019/01/21	0	0.00	1	40.55	40.40	-1	8,351	-0.01%
2019/01/18	3.3	40.03	1	40.00	39.80	2.3	8,403	0.03%
2019/01/16	1	40.05	0	0.00	39.70	1	8,393	0.01%
2019/01/11	1	40.25	1	39.65	39.50	0	8,398	0.00%
2019/01/10	1	40.00	0	0.00	40.15	1	8,360	0.01%
2019/01/09	5.5	40.10	16	40.45	39.80	-10.5	8,352	-0.13%
2019/01/08	0	0.00	3	41.23	40.85	-3	8,174	-0.04%
2019/01/07	0	0.00	6	40.17	41.15	-6	8,064	-0.07%
2019/01/04	2	38.80	2	38.40	39.20	0	7,973	0.00%
2019/01/03	0	0.00	1	39.00	38.65	-1	7,928	-0.01%
2019/01/02	5	39.75	0	0.00	39.40	5	7,860	0.06%
2018/12/28	15	40.22	4	40.15	40.20	11	7,801	0.14%
2018/12/27	8	41.91	4	42.01	40.45	4	7,688	0.05%
2018/12/26	8	43.82	3	42.97	41.30	5	7,361	0.07%
2018/12/25	8	43.61	6	43.70	44.90	2	6,817	0.03%
2018/12/24	6	42.24	9	41.99	43.55	-3	6,266	-0.05%
2018/12/22	7	39.87	6	40.03	39.70	1	5,869	0.02%
2018/12/21	1	38.75	1	39.05	38.75	0	5,801	0.00%
2018/12/18	0	0.00	2	37.80	37.85	-2	5,439	-0.04%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	0	0.00	30	37.95	38.15	-30	5,426	-0.55%
2018/12/12	2	39.15	0	0.00	39.05	2	5,307	0.04%
2018/12/11	2	39.50	10	41.43	39.00	-8	5,259	-0.15%
2018/12/10	0	0.00	5	40.05	40.80	-5	5,168	-0.10%
2018/12/07	0	0.00	6	40.00	40.05	-6	5,145	-0.12%
2018/12/06	0	0.00	20	39.60	39.20	-20	5,147	-0.39%
2018/12/05	6	40.88	0.2	43.00	40.95	5.8	5,118	0.11%
2018/12/04	72	41.82	8	42.00	41.70	64	5,152	1.24%
2018/12/03	2	40.03	7	40.31	41.10	-5	5,077	-0.10%
2018/11/30	0	0.00	3	38.57	38.85	-3	4,964	-0.06%
2018/11/29	14	40.12	0	0.00	38.60	14	4,884	0.29%
2018/11/28	3	37.85	1	39.10	39.40	2	4,733	0.04%
2018/11/23	1	38.30	0	0.00	38.05	1	4,609	0.02%
2018/11/22	3	38.08	11	37.89	38.00	-8	4,684	-0.17%
2018/11/21	12	37.19	1	36.95	37.05	11	4,700	0.23%
2018/11/20	3	37.85	0	0.00	38.25	3	4,633	0.06%
2018/11/16	5	37.21	3	37.48	38.50	2	4,576	0.04%
2018/11/15	0	0.00	5	38.92	38.30	-5	4,481	-0.11%
2018/11/14	1	40.30	0	0.00	40.20	1	4,495	0.02%
2018/11/13	2	40.03	0	0.00	40.40	2	4,610	0.04%
2018/11/08	1	42.30	0	0.00	41.30	1	5,188	0.02%
2018/10/29	1	40.30	2	40.18	39.90	-1	5,366	-0.02%
2018/10/26	0	0.00	3	39.92	40.20	-3	5,447	-0.06%
2018/10/25	1	37.00	3	38.90	39.00	-2	5,461	-0.04%
2018/10/24	0	0.00	2	38.45	38.45	-2	5,452	-0.04%
2018/10/22	3	39.62	1	39.55	39.45	2	5,610	0.04%
2018/10/19	1	39.85	0	0.00	40.20	1	5,771	0.02%
2018/10/18	3	40.78	0	0.00	40.65	3	6,136	0.05%
2018/10/17	0	0.00	10	42.50	40.65	-10	6,369	-0.16%
2018/10/16	0	0.00	1	42.35	41.70	-1	6,429	-0.02%
2018/10/12	1	40.95	0	0.00	42.50	1	6,653	0.02%
2018/10/11	6	41.95	3	41.88	41.70	3	6,817	0.04%
2018/10/09	2	46.50	0	0.00	46.30	2	6,766	0.03%
2018/10/08	0	0.00	2	47.18	47.60	-2	6,735	-0.03%
2018/10/05	0	0.00	4	46.10	46.15	-4	6,728	-0.06%
2018/10/04	0	0.00	4	48.05	47.95	-4	6,706	-0.06%
2018/10/03	0	0.00	1	48.15	48.15	-1	6,761	-0.01%
2018/10/01	0	0.00	1	48.50	49.20	-1	6,911	-0.01%
2018/09/28	4	48.30	0	0.00	48.20	4	6,966	0.06%
2018/09/27	1	48.00	1	48.15	48.00	0	7,092	0.00%
2018/09/26	2	48.20	0	0.00	48.20	2	7,165	0.03%
2018/09/25	1	49.00	17	49.15	49.00	-16	7,155	-0.22%
2018/09/21	27	48.73	10	48.41	48.60	17	7,166	0.24%
2018/09/20	1	48.65	0	0.00	48.60	1	7,211	0.01%
2018/09/19	1	49.95	0	0.00	49.90	1	7,207	0.01%
2018/09/18	1	50.10	0	0.00	50.00	1	7,229	0.01%
2018/09/14	0	0.00	11	50.24	51.90	-11	7,293	-0.15%
2018/09/13	1	48.70	1	49.35	48.60	0	7,376	0.00%
2018/09/12	2	49.78	5	50.80	49.20	-3	7,430	-0.04%
2018/09/11	0	0.00	1	49.70	50.10	-1	7,486	-0.01%
2018/09/10	2	48.45	1	48.80	48.95	1	7,595	0.01%
2018/09/07	5	51.16	6	49.68	49.70	-1	7,645	-0.01%
2018/09/05	1	52.40	0	0.00	52.30	1	7,654	0.01%
2018/09/04	10	52.30	0	0.00	52.30	10	7,692	0.13%
2018/09/03	1	53.20	10	52.90	52.00	-9	7,880	-0.11%
2018/08/31	3	51.90	11	52.22	52.40	-8	7,971	-0.10%
2018/08/30	13	51.40	0	0.00	51.30	13	8,074	0.16%
2018/08/29	3	53.60	3	54.60	53.00	0	8,043	0.00%
2018/08/28	3	54.20	10	53.75	53.70	-7	8,093	-0.09%
2018/08/27	0	0.00	10	52.60	52.80	-10	8,079	-0.12%
2018/08/23	1	51.60	6	51.88	51.90	-5	8,243	-0.06%
2018/08/22	2	51.85	0	0.00	51.30	2	8,319	0.02%
2018/08/21	0	0.00	28	51.19	52.00	-28	8,311	-0.34%
2018/08/20	2	49.48	1	49.80	49.00	1	8,274	0.01%
2018/08/17	10	50.42	1	52.00	50.30	9	8,296	0.11%
2018/08/16	3	53.43	0	0.00	53.20	3	8,213	0.04%
2018/08/15	6	54.45	1	57.40	54.40	5	8,285	0.06%
2018/08/14	0	0.00	14	56.51	56.40	-14	8,167	-0.17%
2018/08/13	4	55.60	50	55.50	54.80	-46	8,390	-0.55%
2018/08/10	1	57.40	5	57.90	57.20	-4	8,745	-0.05%
2018/08/09	11	57.13	13	57.57	57.10	-2	9,040	-0.02%
2018/08/08	6	57.92	10	58.90	57.40	-4	9,330	-0.04%
2018/08/07	10	57.50	0	0.00	57.60	10	9,430	0.11%
2018/08/03	10	59.10	15	59.23	58.90	-5	9,636	-0.05%
2018/08/02	18	60.01	0	0.00	58.80	18	9,871	0.18%
2018/08/01	13	61.66	16	62.18	61.40	-3	9,899	-0.03%
2018/07/31	16	60.67	22	61.40	61.40	-6	9,873	-0.06%
2018/07/30	22	61.69	1	61.00	60.30	21	9,961	0.21%
2018/07/27	17	62.70	1	62.70	62.70	16	9,989	0.16%
2018/07/26	44	64.34	4	63.30	63.40	40	9,945	0.40%
2018/07/25	1	66.10	17	64.58	66.30	-16	9,752	-0.16%
2018/07/24	12	59.66	55	60.67	62.40	-43	9,346	-0.46%
2018/07/23	19	58.21	48	58.45	57.70	-29	9,108	-0.32%
2018/07/20	23	59.00	5	61.10	58.00	18	9,078	0.20%
2018/07/19	20	61.00	0	0.00	61.10	20	8,995	0.22%
2018/07/18	0	0.00	1	62.50	62.80	-1	8,980	-0.01%
2018/07/17	5	59.40	0	0.00	59.50	5	8,875	0.06%
2018/07/12	0	0.00	2	58.20	58.20	-2	9,086	-0.02%
2018/07/11	5	63.30	15	63.20	62.60	-10	9,133	-0.11%
2018/07/10	0	0.00	41	62.85	62.70	-41	9,174	-0.45%
2018/07/09	21	62.11	0	0.00	61.60	21	9,201	0.23%
2018/07/06	10	64.20	20	64.78	64.20	-10	9,259	-0.11%
2018/07/05	32	65.82	0	0.00	63.70	32	9,486	0.34%
2018/07/04	0	0.00	36	67.18	67.70	-36	9,449	-0.38%
2018/07/03	15	65.63	10	67.50	65.00	5	9,552	0.05%
2018/07/02	0	0.00	5	67.90	66.30	-5	9,586	-0.05%
2018/06/29	5	65.64	21	66.86	67.40	-16	9,666	-0.17%
2018/06/28	27	66.60	0	0.00	65.30	27	9,593	0.28%
2018/06/27	0	0.00	13	68.76	68.20	-13	9,591	-0.14%
2018/06/26	2	66.70	10	68.00	68.00	-8	9,593	-0.08%
2018/06/25	7	67.26	6	68.82	67.90	1	9,618	0.01%
2018/06/22	26	68.47	11	67.64	67.50	15	9,587	0.16%
2018/06/21	12	72.83	6	72.03	71.60	6	9,489	0.06%
2018/06/20	30	74.06	0	0.00	73.60	30	9,533	0.31%
2018/06/19	1	76.30	41	75.63	76.50	-40	9,505	-0.42%
2018/06/15	20	74.35	0	0.00	73.90	20	9,390	0.21%
2018/06/14	10	75.60	10	77.40	75.10	0	9,317	0.00%
2018/06/13	10	76.87	12	77.68	76.60	-2	9,411	-0.02%
2018/06/12	13	76.31	10	76.90	77.20	3	9,510	0.03%
2018/06/11	0	0.00	31	76.47	77.50	-31	9,498	-0.33%
2018/06/08	11	74.71	19	75.82	74.50	-8	9,390	-0.09%
2018/06/07	29	75.32	2	75.30	74.30	27	9,394	0.29%
2018/06/06	34	76.62	7	76.41	76.40	27	9,451	0.29%
2018/06/05	37	78.56	18	79.78	76.20	19	9,464	0.20%
2018/06/04	51	79.52	0	0.00	78.80	51	9,714	0.52%
2018/06/01	20	79.75	26	80.80	79.90	-6	9,873	-0.06%
2018/05/31	27	79.59	22	81.07	79.10	5	9,878	0.05%
2018/05/30	15	78.83	0	0.00	78.60	15	9,870	0.15%
2018/05/29	15	81.10	0	0.00	80.80	15	9,810	0.15%
2018/05/28	16	82.26	1	83.00	82.20	15	9,801	0.15%
2018/05/24	7	87.16	3	86.40	86.40	4	9,690	0.04%
2018/05/23	3	88.20	4	88.00	87.50	-1	9,635	-0.01%
2018/05/22	2	87.90	4	87.78	88.80	-2	9,591	-0.02%
2018/05/21	40	86.60	4	86.70	86.30	36	9,635	0.37%
2018/05/18	15	82.35	26	82.57	85.20	-11	9,483	-0.12%
2018/05/17	19	78.78	31	78.79	80.60	-12	9,237	-0.13%
2018/05/16	26	77.57	0	0.00	75.60	26	9,016	0.29%
2018/05/15	5	76.10	11	77.88	79.10	-6	8,824	-0.07%
2018/05/14	29	75.28	17	77.11	77.50	12	8,869	0.14%
2018/05/11	5	74.98	6	75.53	75.90	-1	8,772	-0.01%
2018/05/10	7	75.03	41	76.05	76.00	-34	8,738	-0.39%
2018/05/09	5	68.50	35	71.53	71.90	-30	8,561	-0.35%
2018/05/08	35	70.03	1	70.70	69.60	34	8,500	0.40%
2018/05/07	0	0.00	15	70.57	71.60	-15	8,561	-0.18%
2018/05/04	5	66.10	19	67.93	69.30	-14	8,656	-0.16%
2018/05/03	0	0.00	15	66.07	66.30	-15	8,631	-0.17%
2018/05/02	0	0.00	2	65.35	64.70	-2	8,727	-0.02%
2018/04/30	3	63.90	30	65.13	65.40	-27	9,013	-0.30%
2018/04/27	12	63.83	0	0.00	63.90	12	9,098	0.13%
2018/04/26	11	64.10	0	0.00	63.50	11	9,209	0.12%
2018/04/25	25	64.38	0	0.00	64.50	25	9,162	0.27%
2018/04/24	0	0.00	10	65.70	65.90	-10	9,217	-0.11%
2018/04/23	5	64.78	9	65.59	65.40	-4	9,242	-0.04%
2018/04/20	12	65.28	2	64.50	64.50	10	9,316	0.11%
2018/04/19	0	0.00	7	68.29	67.10	-7	9,236	-0.08%
2018/04/18	0	0.00	5	67.40	67.00	-5	9,337	-0.05%
2018/04/17	8	64.94	11	65.72	65.80	-3	9,534	-0.03%
2018/04/16	35	67.70	5	66.80	66.70	30	9,561	0.31%
2018/04/13	15	69.80	1	69.70	69.50	14	9,646	0.15%
2018/04/12	5	71.32	2	72.30	71.20	3	9,783	0.03%
2018/04/11	1	72.40	8	71.39	73.20	-7	9,756	-0.07%
2018/04/10	5	68.30	0	0.00	67.80	5	9,676	0.05%
2018/04/09	0	0.00	10	72.90	70.00	-10	9,651	-0.10%
2018/04/03	0	0.00	3	68.57	68.50	-3	9,496	-0.03%
2018/04/02	3	69.53	15	68.27	67.70	-12	9,481	-0.13%
2018/03/31	0	0.00	10	66.90	66.80	-10	9,370	-0.11%
2018/03/30	24	66.87	3	68.40	66.10	21	9,371	0.22%
2018/03/29	5	67.10	5	68.20	67.90	0	9,346	0.00%
2018/03/28	0	0.00	5	68.40	66.80	-5	9,330	-0.05%
2018/03/27	1	68.40	10	68.40	67.60	-9	9,274	-0.10%
2018/03/26	0	0.00	18	67.34	67.30	-18	9,309	-0.19%
2018/03/23	6	64.98	31	66.63	66.60	-25	9,455	-0.26%
2018/03/22	5	66.96	0	0.00	66.00	5	9,397	0.05%
2018/03/21	15	66.97	10	67.30	66.70	5	9,471	0.05%
2018/03/20	5	67.10	12	67.37	67.20	-7	9,688	-0.07%
2018/03/19	30	67.15	0	0.00	66.90	30	9,804	0.31%
2018/03/16	36	66.91	36	68.92	69.10	0	9,671	0.00%
2018/03/15	6	67.37	23	67.65	67.70	-17	9,560	-0.18%
2018/03/14	5	66.80	7	66.73	66.30	-2	9,556	-0.02%
2018/03/13	30	66.57	0	0.00	66.30	30	9,590	0.31%
2018/03/12	33	66.91	1	66.00	66.60	32	9,519	0.34%
2018/03/09	2	69.60	0	0.00	69.40	2	9,414	0.02%
2018/03/08	8	73.70	18	75.36	72.40	-10	9,334	-0.11%
2018/03/07	3	70.73	8	72.45	72.70	-5	8,991	-0.06%
2018/03/06	3	70.60	3	69.83	69.30	0	8,905	0.00%
2018/03/05	2	70.15	2	69.40	69.90	0	8,961	0.00%
2018/03/01	2	70.20	2	70.80	70.80	0	9,006	0.00%
2018/02/27	12	70.42	0	0.00	70.30	12	8,924	0.13%
2018/02/26	1	73.70	1	73.40	72.60	0	8,835	0.00%
2018/02/23	2	73.65	2	72.90	72.10	0	8,758	0.00%
2018/02/22	1	73.40	1	72.80	72.50	0	8,743	0.00%
2018/02/21	2	71.75	4	72.58	74.10	-2	8,709	-0.02%
2018/02/12	0	0.00	3	67.70	67.40	-3	8,591	-0.03%
2018/02/09	3	67.43	2	68.25	66.30	1	8,509	0.01%
2018/02/07	0	0.00	1	68.40	66.00	-1	8,327	-0.01%
2018/02/06	1	64.00	2	65.45	64.70	-1	8,225	-0.01%
2018/02/05	7	69.91	0	0.00	69.00	7	8,162	0.09%
2018/02/02	1	73.90	6	73.23	74.40	-5	8,218	-0.06%
2018/02/01	5	71.50	3	74.50	71.70	2	8,375	0.02%
2018/01/31	3	73.10	0	0.00	72.70	3	8,392	0.04%
2018/01/29	2	74.55	1	74.80	75.00	1	8,311	0.01%
2018/01/26	0	0.00	10	70.70	70.40	-10	8,146	-0.12%
2018/01/25	0	0.00	8	71.86	72.80	-8	8,089	-0.10%
2018/01/24	4	71.98	2	71.10	70.30	2	8,017	0.02%
2018/01/23	1	66.40	1	66.60	67.00	0	7,896	0.00%
2018/01/22	6	65.75	15	67.23	67.30	-9	7,883	-0.11%
2018/01/19	5	64.70	0	0.00	65.00	5	7,927	0.06%
2018/01/18	0	0.00	9	64.91	64.20	-9	7,966	-0.11%
2018/01/17	1	64.70	2	65.30	65.20	-1	8,030	-0.01%
2018/01/16	10	64.26	2	64.40	63.00	8	8,226	0.10%
2018/01/15	7	63.43	3	63.50	63.30	4	8,247	0.05%
2018/01/12	2	67.30	2	65.70	65.60	0	8,190	0.00%
2018/01/11	0	0.00	7	65.49	68.00	-7	8,023	-0.09%
2018/01/10	3	63.30	1	60.90	61.90	2	7,768	0.03%
2018/01/09	1	62.40	1	62.30	61.50	0	7,634	0.00%
2018/01/08	2	62.00	5	62.00	61.00	-3	7,466	-0.04%
2018/01/05	0	0.00	2	57.70	58.20	-2	7,233	-0.03%
2018/01/04	0	0.00	5	56.50	59.20	-5	7,106	-0.07%
2018/01/03	6	53.90	0	0.00	55.30	6	6,888	0.09%