揚明光 (3504)-臺銀-高雄券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
1,057張
產業
上市光電類股▼1.00%
378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

揚明光 (3504)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/21	2	57.60	1	58.70	56.60	1	526	0.19%
2024/05/17	1	55.80	1	56.40	55.90	0	558	0.00%
2024/05/03	0	0.00	1	55.30	55.30	-1	837	-0.12%
2024/04/26	1	53.70	0	0.00	53.50	1	1,222	0.08%
2024/04/19	0	0.00	5	54.50	53.90	-5	1,246	-0.40%
2024/04/18	0	0.00	5	55.70	55.90	-5	1,249	-0.40%
2024/04/17	1	56.10	0	0.00	56.30	1	1,251	0.08%
2024/04/15	2	56.40	0	0.00	56.20	2	1,254	0.16%
2024/04/11	1	57.70	0	0.00	57.30	1	1,268	0.08%
2024/04/10	0	0.00	6	58.60	58.30	-6	1,279	-0.47%
2024/04/08	1	58.50	0	0.00	58.60	1	1,368	0.07%
2024/03/27	0	0.00	3	60.00	59.80	-3	1,426	-0.21%
2024/03/26	1	60.70	0	0.00	59.60	1	1,424	0.07%
2024/03/11	0	0.00	1	61.20	61.10	-1	1,523	-0.07%
2024/03/08	0	0.00	1.1	61.17	60.80	-1.1	1,524	-0.07%
2024/03/07	1	63.40	0	0.00	63.00	1	1,516	0.07%
2024/03/01	0	0.00	6	65.98	65.70	-6	1,513	-0.40%
2024/02/29	2	65.50	0	0.00	65.90	2	1,518	0.13%
2024/02/27	1	65.50	0	0.00	64.90	1	1,520	0.07%
2024/02/26	5	65.28	1	65.20	65.20	4	1,537	0.26%
2024/02/23	1	69.50	0.7	69.79	69.60	0.3	1,528	0.02%
2024/02/22	0.1	72.10	0	0.00	71.40	0.1	1,620	0.01%
2024/02/21	0.3	72.10	0	0.00	71.80	0.3	1,641	0.02%
2024/02/20	0	0.00	0.7	71.50	71.50	-0.7	1,634	-0.04%
2024/02/19	15.1	74.48	0.6	75.20	74.00	14.5	1,602	0.90%
2024/02/16	0.3	70.22	0	0.00	70.80	0.3	1,502	0.02%
2024/02/15	0.1	69.12	2	69.40	68.80	-1.9	1,484	-0.13%
2024/02/05	0.2	71.00	0	0.00	70.40	0.2	1,469	0.01%
2024/02/02	2.2	71.61	4	71.65	71.90	-1.9	1,443	-0.13%
2024/02/01	1.2	69.05	1	69.00	68.70	0.2	1,398	0.02%
2024/01/31	0.1	70.30	0	0.00	69.80	0.1	1,390	0.01%
2024/01/29	1	70.40	0	0.00	69.60	1	1,373	0.07%
2024/01/25	1	70.60	0	0.00	69.90	1	1,325	0.08%
2024/01/24	19	73.71	26	73.04	71.90	-7	1,281	-0.55%
2024/01/23	18	71.97	10	71.92	70.80	8	1,095	0.73%
2024/01/18	0	0.00	2	63.95	64.10	-2	932	-0.21%
2024/01/04	2	68.60	0	0.00	66.50	2	897	0.22%
2024/01/02	4	70.83	1	69.10	68.70	3	869	0.34%
2023/12/22	0	0.00	2	64.10	64.10	-2	710	-0.28%
2023/12/18	0	0.00	1	63.30	64.00	-1	712	-0.14%
2023/12/15	1	65.80	0	0.00	65.00	1	704	0.14%
2023/12/14	2	67.95	2	67.45	66.90	0	690	0.00%
2023/12/13	1	67.10	0	0.00	66.70	1	650	0.15%
2023/12/12	1	66.00	1	66.80	65.20	0	609	0.00%
2023/11/22	4	69.35	2	68.90	68.80	2	570	0.35%
2023/11/21	7	68.91	7	67.57	68.70	0	526	0.00%
2023/11/20	0	0.00	2	68.40	68.40	-2	416	-0.48%
2023/11/16	0.1	60.00	1	60.50	61.20	-0.9	378	-0.24%
2023/11/15	1	59.70	0	0.00	60.00	1	375	0.27%
2023/11/08	0	0.00	2	59.30	58.70	-2	391	-0.51%
2023/10/31	1	57.30	0	0.00	55.00	1	406	0.25%
2023/10/30	1	57.30	0	0.00	56.80	1	412	0.24%
2023/10/20	0	0.00	2	56.80	57.20	-2	445	-0.45%
2023/10/18	2	59.30	1	59.60	59.10	1	467	0.21%
2023/10/04	0	0.00	1	61.50	61.30	-1	560	-0.18%
2023/09/18	0	0.00	3	65.37	64.70	-3	727	-0.41%
2023/09/11	1	63.00	0	0.00	62.60	1	751	0.13%
2023/09/06	1	65.50	0	0.00	65.80	1	772	0.13%
2023/09/05	5	66.72	2	65.30	66.70	3	781	0.38%
2023/09/04	2	63.00	0	0.00	62.60	2	763	0.26%
2023/08/31	0	0.00	1	62.70	63.00	-1	836	-0.12%
2023/08/30	0	0.00	1	62.50	63.00	-1	917	-0.11%
2023/08/21	0	0.00	1	63.10	63.50	-1	1,068	-0.09%
2023/08/18	0.1	64.20	0	0.00	63.30	0.1	1,074	0.01%
2023/08/17	1	64.50	0	0.00	64.50	1	1,073	0.09%
2023/08/14	0.1	63.59	0	0.00	62.40	0.1	1,105	0.01%
2023/07/31	0	68.10	1	67.60	67.70	-1	1,139	-0.09%
2023/07/24	0	70.30	4	71.18	70.00	-4	1,120	-0.36%
2023/07/04	1	78.00	0	0.00	77.80	1	1,055	0.09%
2023/06/26	0	0.00	2	78.50	78.20	-2	1,106	-0.18%
2023/06/20	1	77.30	0	0.00	77.10	1	1,107	0.09%
2023/06/15	3	79.37	0	0.00	78.00	3	1,103	0.27%
2023/06/09	0	0.00	1	82.00	81.10	-1	1,089	-0.09%
2023/06/05	1	87.50	1	89.50	87.00	0	1,069	0.00%
2023/05/30	0	0.00	7	84.19	84.00	-7	1,189	-0.59%
2023/05/29	5	83.40	1	82.00	81.70	4	1,164	0.34%
2023/05/19	1	80.50	0	0.00	79.90	1	1,227	0.08%
2023/05/17	1	81.60	3	80.97	80.80	-2	1,215	-0.16%
2023/05/12	0	0.00	1	75.00	76.00	-1	1,174	-0.09%
2023/05/02	0.1	78.20	0	0.00	77.70	0.1	1,388	0.01%
2023/04/25	1	78.60	1	77.30	76.00	0	1,389	0.00%
2023/04/24	1	80.00	1	79.30	79.40	0	1,378	0.00%
2023/04/13	1	86.90	0	0.00	86.80	1	1,384	0.07%
2023/04/11	0	0.00	1	88.40	87.60	-1	1,387	-0.07%
2023/04/10	0	0.00	1	89.50	89.40	-1	1,386	-0.07%
2023/04/07	2	89.15	0	0.00	88.40	2	1,374	0.15%
2023/03/30	0	0.00	1	88.60	88.30	-1	1,374	-0.07%
2023/03/28	1	85.50	3	85.77	85.20	-2	1,360	-0.15%
2023/03/27	0	0.00	1	87.40	87.70	-1	1,362	-0.07%
2023/03/23	1	87.50	0	0.00	87.50	1	1,404	0.07%
2023/03/21	1	86.20	1	87.00	86.90	0	1,432	0.00%
2023/03/15	1	86.00	1	87.90	86.00	0	1,493	0.00%
2023/03/14	0	0.00	1	87.00	86.40	-1	1,518	-0.07%
2023/03/10	1	86.60	0	0.00	86.00	1	1,587	0.06%
2023/03/09	5	90.36	6	89.80	88.60	-1	1,644	-0.06%
2023/03/08	1	89.40	0	0.00	89.20	1	1,787	0.06%
2023/03/07	4	91.35	8	92.20	90.70	-4	1,786	-0.22%
2023/03/06	8.1	90.43	4	90.83	91.40	4.1	1,701	0.24%
2023/03/03	3	86.30	3	86.50	85.80	0	1,584	0.00%
2023/02/22	2	85.30	0	0.00	84.20	2	1,793	0.11%
2023/02/21	1	86.90	2	87.50	87.60	-1	1,967	-0.05%
2023/02/15	0	0.00	1	82.30	82.30	-1	2,244	-0.04%
2023/02/07	3	88.77	6	88.55	87.40	-3	2,721	-0.11%
2023/02/06	1	88.10	1	88.60	88.50	0	2,786	0.00%
2023/02/03	4	88.75	1	89.80	88.30	3	2,800	0.11%
2023/02/02	6	90.82	5	90.66	89.90	1	2,833	0.04%
2023/02/01	1	86.30	0	0.00	86.20	1	2,752	0.04%
2023/01/31	2	85.15	2	86.05	85.70	0	2,754	0.00%
2023/01/16	1	82.00	1	81.90	82.20	0	2,763	0.00%
2023/01/13	0	0.00	7	80.17	81.70	-7	2,786	-0.25%
2023/01/11	1	83.80	1	83.40	83.10	0	2,809	0.00%
2023/01/10	2	83.35	0	0.00	82.40	2	2,827	0.07%
2023/01/06	4	83.13	4	83.25	84.40	0	2,872	0.00%
2023/01/05	1	83.60	3	83.13	83.50	-2	2,894	-0.07%
2023/01/04	2	79.35	2	81.95	81.70	0	2,893	0.00%
2022/12/20	0	0.00	1	78.20	76.00	-1	3,309	-0.03%
2022/12/16	1	81.20	2	80.10	80.20	-1	3,476	-0.03%
2022/12/15	4	83.10	2	84.50	82.90	2	3,533	0.06%
2022/12/13	2	83.45	1	82.90	82.30	1	3,591	0.03%
2022/12/12	1	83.00	2	83.80	84.30	-1	3,630	-0.03%
2022/12/07	1	88.00	1	87.50	86.40	0	3,919	0.00%
2022/12/05	7.1	92.94	0	0.00	92.40	7.1	4,155	0.17%
2022/12/02	4	93.65	11	94.36	93.50	-7	4,317	-0.16%
2022/12/01	10	93.22	5	94.60	92.70	5	4,479	0.11%
2022/11/30	8	93.43	4	93.90	93.20	4	5,041	0.08%
2022/11/29	3	89.60	4	89.95	91.40	-1	5,082	-0.02%
2022/11/28	1	90.00	1	91.10	90.70	0	5,776	0.00%
2022/11/25	0.3	90.40	0	0.00	89.30	0.3	6,040	0.00%
2022/11/24	2.1	90.58	1	90.50	90.30	1.1	6,369	0.02%
2022/11/23	1	90.70	0	0.00	89.60	1	6,451	0.02%
2022/11/22	0.2	90.75	0	0.00	90.00	0.2	6,420	0.00%
2022/11/21	1	92.59	0	0.00	90.70	1	6,462	0.02%
2022/11/18	2.1	92.00	0	0.00	92.70	2.1	6,472	0.03%
2022/11/17	6	93.48	8	93.44	93.40	-2	6,465	-0.03%
2022/11/16	3	90.60	2.2	89.96	90.80	0.8	6,363	0.01%
2022/11/15	1	93.30	2	93.40	91.10	-1	6,365	-0.02%
2022/11/14	0	0.00	3	92.70	93.40	-3	6,388	-0.05%
2022/11/11	7	92.43	3	92.13	90.10	4	6,465	0.06%
2022/11/10	7	90.50	7	92.67	90.30	0	6,599	0.00%
2022/11/08	0	0.00	7	84.97	84.20	-7	6,632	-0.11%
2022/11/07	6	83.80	0	0.00	83.60	6	6,695	0.09%
2022/11/04	6	83.25	5	84.00	84.00	1	6,960	0.01%
2022/11/03	6	82.27	8	83.24	83.60	-2	7,148	-0.03%
2022/11/02	7	79.00	7	79.60	79.60	0	7,138	0.00%
2022/10/31	1	74.30	0	0.00	74.30	1	7,570	0.01%
2022/10/26	1	71.10	2	70.85	70.80	-1	8,609	-0.01%
2022/10/25	3	71.17	3	71.47	71.00	0	8,672	0.00%
2022/10/21	1	71.30	2	71.75	71.20	-1	8,924	-0.01%
2022/10/17	2	73.80	1	74.20	77.30	1	9,862	0.01%
2022/10/14	2	78.45	2	77.70	77.30	0	10,055	0.00%
2022/10/13	1	74.10	1	74.90	74.30	0	10,176	0.00%
2022/10/12	2	78.65	2	79.00	79.00	0	10,400	0.00%
2022/10/11	0	0.00	3	81.00	79.40	-3	10,525	-0.03%
2022/10/06	0	0.00	1	88.10	87.60	-1	11,626	-0.01%
2022/10/05	3	90.03	5	89.66	87.20	-2	11,760	-0.02%
2022/10/04	3	87.60	1	87.70	88.60	2	11,954	0.02%
2022/10/03	2	85.65	2	86.00	85.30	0	12,371	0.00%
2022/09/30	2	85.65	2	87.20	86.70	0	12,701	0.00%
2022/09/29	2	88.60	5	87.44	85.70	-3	12,801	-0.02%
2022/09/28	1	88.30	1	88.60	86.80	0	12,842	0.00%
2022/09/27	3	93.50	0	0.00	93.50	3	12,884	0.02%
2022/09/26	5	98.54	5	96.34	93.00	0	12,863	0.00%
2022/09/23	5	104.70	4	102.00	101.00	1	12,819	0.01%
2022/09/22	4	105.63	8	105.81	107.00	-4	12,765	-0.03%
2022/09/21	1	105.00	0	0.00	105.50	1	12,741	0.01%
2022/09/20	2	102.75	2	102.75	103.00	0	12,779	0.00%
2022/09/19	1	102.00	1	102.00	102.00	0	12,889	0.00%
2022/09/16	3	103.33	2	103.50	105.00	1	12,902	0.01%
2022/09/15	3	109.00	4	107.50	104.00	-1	12,852	-0.01%
2022/09/14	6	105.00	3	104.00	107.00	3	12,746	0.02%
2022/09/13	5	106.80	5	105.70	104.00	0	12,603	0.00%
2022/09/12	13	107.85	12	106.83	107.00	1	12,537	0.01%
2022/09/08	14	105.11	12	103.17	103.00	2	12,372	0.02%
2022/09/07	13.3	105.29	6	105.67	104.50	7.3	12,251	0.06%
2022/09/06	20	113.63	25	111.78	106.50	-5	12,153	-0.04%
2022/09/05	3.1	110.73	1	111.50	109.00	2.1	11,556	0.02%
2022/09/02	15	111.80	15	112.93	114.00	0	11,627	0.00%
2022/09/01	1	104.50	8	106.81	110.50	-7	10,967	-0.06%
2022/08/31	11	101.68	14	101.46	100.50	-3	10,677	-0.03%
2022/08/30	0	0.00	2	96.35	98.60	-2	10,344	-0.02%
2022/08/29	4	89.28	2	89.40	89.70	2	10,179	0.02%
2022/08/25	2.1	93.00	0	0.00	92.50	2.1	10,067	0.02%
2022/08/24	2	93.85	2	93.15	92.50	0	10,039	0.00%
2022/08/23	5	93.28	1.1	93.09	92.30	4	9,988	0.04%
2022/08/22	4.1	97.07	2.1	96.28	95.10	2	9,894	0.02%
2022/08/19	4	101.25	2	99.75	99.50	2	9,808	0.02%
2022/08/18	3.1	101.31	3	101.00	100.00	0.1	9,686	0.00%
2022/08/17	7	101.31	15	101.93	102.50	-8	9,540	-0.08%
2022/08/16	19	100.48	9	98.91	97.70	10	9,312	0.11%
2022/08/15	8	96.88	11	96.45	98.40	-3	9,172	-0.03%
2022/08/12	9	98.34	11	98.29	97.70	-2	9,051	-0.02%
2022/08/11	10	101.38	11	102.50	99.70	-1	8,925	-0.01%
2022/08/10	10	100.56	4	100.20	99.00	6	8,635	0.07%
2022/08/09	0	97.00	20	97.40	97.00	-20	8,374	-0.24%
2022/08/08	10	96.78	14	97.70	98.00	-4	8,262	-0.05%
2022/08/05	15	101.34	27	100.80	100.00	-12	8,076	-0.15%
2022/08/04	28	98.23	28.1	97.92	100.50	-0.1	7,732	0.00%
2022/08/03	16	97.52	14	97.03	96.50	2	7,113	0.03%
2022/08/02	2	92.70	2	93.00	93.00	0	6,686	0.00%
2022/07/29	11	92.84	2	93.40	94.00	9	6,544	0.14%
2022/07/28	28	92.82	6	91.93	91.90	22	6,424	0.34%
2022/07/27	38	90.31	35	90.43	92.00	3	6,259	0.05%
2022/07/26	18	91.56	15	89.85	87.20	3	6,006	0.05%
2022/07/25	6	96.45	6	95.83	96.80	0	5,768	0.00%
2022/07/22	14	96.77	15	96.49	95.50	-1	5,647	-0.02%
2022/07/21	4	95.60	2	95.80	95.80	2	5,257	0.04%
2022/07/20	4	96.63	4	95.48	94.20	0	5,045	0.00%
2022/07/19	12	97.00	10	96.76	94.80	2	4,900	0.04%
2022/07/18	13	95.61	14	95.76	94.80	-1	4,647	-0.02%
2022/07/15	20.1	95.73	20	96.04	96.20	0.1	4,480	0.00%
2022/07/14	14	93.18	38.1	93.01	94.20	-24.1	3,982	-0.61%
2022/07/13	22	88.66	2	92.70	92.70	20	3,320	0.60%
2022/07/12	3.1	86.62	43	86.75	84.30	-39.9	3,159	-1.26%
2022/07/11	62	89.71	18	88.47	87.90	44	2,919	1.51%
2022/07/08	7	82.10	10	85.39	86.30	-3	2,462	-0.12%
2022/07/07	1	73.00	0	0.00	78.50	1	2,105	0.05%
2022/07/05	4	73.03	3	73.47	74.40	1	1,861	0.05%
2022/07/04	0	0.00	1	69.00	70.60	-1	1,707	-0.06%
2022/06/30	0.1	68.70	0	0.00	68.70	0.1	1,610	0.01%
2022/06/29	1	72.30	0.2	72.40	72.40	0.8	1,578	0.05%
2022/06/28	1	72.50	1.5	73.53	74.40	-0.5	1,526	-0.03%
2022/06/27	0	73.50	0	0.00	73.50	0	1,437	0.00%
2022/06/24	0	0.00	4	68.18	68.00	-4	1,286	-0.31%
2022/06/23	2.2	62.64	3	62.40	62.40	-0.8	1,226	-0.07%
2022/06/22	0	0.00	0.5	60.94	60.70	-0.5	1,259	-0.04%
2022/06/21	0	0.00	0.2	62.80	63.30	-0.2	1,264	-0.02%
2022/06/20	1	64.20	0	0.00	60.40	1	1,260	0.08%
2022/06/16	1.2	67.83	0	0.00	67.80	1.2	1,211	0.10%
2022/06/15	1	71.80	0	0.00	70.70	1	1,146	0.09%
2022/06/13	34	71.06	32	72.56	71.50	2	996	0.20%
2022/06/10	2	68.70	2	69.20	71.90	0	727	0.00%
2022/05/31	0	65.20	0	0.00	65.20	0	725	0.00%
2022/05/23	1	64.30	0	0.00	64.00	1	844	0.12%
2022/05/10	2	62.11	2	62.10	63.00	0	942	0.00%
2022/04/25	0	66.00	0	0.00	65.10	0	1,037	0.00%
2022/04/18	0	0.00	1	71.20	70.80	-1	1,183	-0.08%
2022/04/15	0	71.40	0	0.00	71.30	0	1,198	0.00%
2022/04/12	2	71.40	0	0.00	71.40	2	1,257	0.16%
2022/04/11	0	0.00	5	75.02	72.90	-5	1,261	-0.40%
2022/03/28	2	76.60	0	0.00	77.30	2	1,356	0.15%
2022/03/25	5	80.04	3	78.57	78.00	2	1,391	0.14%
2022/03/24	2	79.20	0	0.00	82.70	2	1,356	0.15%
2022/03/23	1	80.40	1	80.80	79.90	0	1,352	0.00%
2022/03/22	1	79.30	0	0.00	79.10	1	1,380	0.07%
2022/03/17	1	79.00	1	79.50	79.90	0	1,480	0.00%
2022/03/16	0	0.00	1	77.40	76.90	-1	1,483	-0.07%
2022/03/14	1	78.40	1	80.30	79.00	0	1,577	0.00%
2022/03/08	1	78.00	0	0.00	77.30	1	1,833	0.05%
2022/03/07	1	78.62	0	0.00	78.40	1	1,844	0.05%
2022/03/04	0	85.50	0	0.00	84.20	0	1,873	0.00%
2022/03/03	1	89.60	0	0.00	87.60	1	1,934	0.05%
2022/03/02	1	84.10	1	84.40	84.50	0	1,948	0.00%
2022/03/01	1	85.00	0	0.00	85.70	1	2,003	0.05%
2022/02/25	0	0.00	2	83.80	84.40	-2	2,056	-0.10%
2022/02/24	0	84.00	0	0.00	81.80	0	2,111	0.00%
2022/02/23	1	86.20	1	86.60	86.10	0	2,173	0.00%
2022/02/21	1	89.20	3	87.60	89.10	-2	2,841	-0.07%
2022/02/18	1	89.60	2.5	89.62	89.30	-1.5	3,089	-0.05%
2022/02/17	0.1	92.20	1	92.20	90.90	-0.9	3,156	-0.03%
2022/02/15	0.1	92.40	1	92.50	92.00	-0.9	3,469	-0.03%
2022/02/09	2	96.40	0	0.00	96.30	2	3,980	0.05%
2022/02/07	1.1	90.87	0	0.00	94.20	1.1	4,166	0.03%
2022/01/26	0	92.00	2	90.90	90.90	-2	4,269	-0.05%
2022/01/25	1	96.80	1	92.40	92.40	0	4,733	0.00%
2022/01/24	1	95.00	0	0.00	95.00	1	5,114	0.02%
2022/01/21	0	0.00	1	96.60	95.70	-1	5,398	-0.02%
2022/01/20	0	99.10	0	0.00	98.70	0	5,701	0.00%
2022/01/19	1	100.50	1	100.00	99.70	0	5,925	0.00%
2022/01/18	0	0.00	1.2	102.58	103.50	-1.2	6,456	-0.02%
2022/01/17	3	97.97	2	98.80	101.00	1	6,966	0.01%
2022/01/14	7	99.49	12	99.73	99.30	-5	7,533	-0.07%
2022/01/13	2.1	101.71	0	0.00	103.50	2.1	7,850	0.03%
2022/01/12	0.1	103.50	0	0.00	101.50	0.1	8,153	0.00%
2022/01/11	1	105.00	1	105.00	104.00	0	8,238	0.00%
2022/01/10	1	108.00	0	0.00	109.00	1	8,304	0.01%
2022/01/07	2	108.00	2	109.00	108.00	0	8,565	0.00%
2022/01/06	1.5	113.00	0	0.00	115.00	1.5	8,950	0.02%
2021/12/30	0.1	118.00	0	0.00	117.50	0.1	9,742	0.00%
2021/12/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	1	122.50	122.00	-1	9,900	-0.01%
2021/12/23	3	120.50	2	122.50	120.50	1	10,006	0.01%
2021/12/22	8	121.94	9	122.11	123.00	-1	10,098	-0.01%
2021/12/21	6	120.75	4	122.50	118.00	2	10,331	0.02%
2021/12/16	1	122.00	1	121.50	122.00	0	10,644	0.00%
2021/12/15	1.1	118.68	1	120.00	120.00	0.1	10,704	0.00%
2021/12/14	0	0.00	1	118.50	114.50	-1	10,686	-0.01%
2021/12/13	0.1	123.50	0	0.00	122.50	0.1	10,672	0.00%
2021/12/10	0	0.00	1	126.50	125.00	-1	10,695	-0.01%
2021/12/09	3	131.17	2	127.50	127.00	1	10,708	0.01%
2021/12/08	2	127.75	2	129.00	128.00	0	10,699	0.00%
2021/12/07	1.1	129.33	3	130.17	124.50	-2	10,757	-0.02%
2021/12/06	5	128.80	0	0.00	129.00	5	10,831	0.05%
2021/12/03	8	131.13	10	130.70	129.00	-2	10,841	-0.02%
2021/12/02	2	124.50	0	0.00	123.00	2	10,842	0.02%
2021/12/01	1	122.50	1	123.98	125.50	0	10,958	0.00%
2021/11/30	0	123.00	0	0.00	124.50	0	11,025	0.00%
2021/11/29	10	120.50	12.1	121.08	120.50	-2.1	11,128	-0.02%
2021/11/26	10	120.50	10	122.00	120.50	0	11,412	0.00%
2021/11/25	3	129.83	4	130.25	127.00	-1	11,529	-0.01%
2021/11/24	6.1	130.15	1	129.01	127.00	5.1	11,797	0.04%
2021/11/23	10.1	132.11	18.1	134.84	131.50	-8	11,998	-0.07%
2021/11/22	3	140.33	2.1	136.56	136.50	1	12,312	0.01%
2021/11/19	18	150.44	16.1	146.95	140.00	2	12,403	0.02%
2021/11/18	34	143.47	33	145.68	140.50	1	12,142	0.01%
2021/11/17	11	145.64	14	137.51	146.00	-3	11,811	-0.03%
2021/11/16	10	135.90	11	136.73	133.00	-1	11,601	-0.01%
2021/11/15	4.1	139.01	4	139.75	136.50	0.1	11,555	0.00%
2021/11/12	9	134.00	10	133.80	135.50	-1	11,433	-0.01%
2021/11/11	11	131.82	10.1	132.99	130.00	1	11,328	0.01%
2021/11/10	15.1	133.44	14	133.54	133.50	1.1	11,322	0.01%
2021/11/09	18	137.36	13	135.69	131.50	5	11,337	0.04%
2021/11/08	21	129.14	17	132.18	133.00	4	11,167	0.04%
2021/11/05	12	132.04	10	132.25	132.00	2	11,161	0.02%
2021/11/04	2	135.25	2	135.00	131.50	0	11,251	0.00%
2021/11/03	15	134.43	19	135.87	134.50	-4	11,166	-0.04%
2021/11/02	20.1	142.22	10	138.30	136.00	10.1	11,109	0.09%
2021/11/01	10.1	137.48	9	139.12	144.00	1.1	10,651	0.01%
2021/10/29	12	133.50	23	133.17	131.00	-11	10,290	-0.11%
2021/10/28	9	136.28	9	136.83	130.00	0	10,005	0.00%
2021/10/27	11	135.18	16	138.16	134.50	-5	9,699	-0.05%
2021/10/26	34	137.43	31	135.44	134.50	3	9,469	0.03%
2021/10/25	8	138.31	6	138.42	137.00	2	8,971	0.02%
2021/10/22	30	128.05	37	128.29	134.00	-7	8,461	-0.08%
2021/10/21	19	120.92	6	122.33	122.00	13	7,869	0.17%
2021/10/20	4	120.38	5.3	120.27	118.00	-1.3	7,514	-0.02%
2021/10/19	4	111.25	3	110.50	112.00	1	7,180	0.01%
2021/10/18	2	108.50	1	109.00	112.00	1	7,079	0.01%
2021/10/15	15	110.93	15	110.40	112.00	0	6,992	0.00%
2021/10/14	5.3	120.92	4	113.13	109.50	1.3	6,722	0.02%
2021/10/13	6	119.50	9	118.12	121.50	-3	6,313	-0.05%
2021/10/12	5	116.40	8	114.06	110.50	-3	5,951	-0.05%
2021/10/08	13	108.58	8	108.44	109.00	5	5,702	0.09%
2021/10/07	0	0.00	2	105.50	109.50	-2	5,567	-0.04%
2021/10/06	2	102.50	0	0.00	99.90	2	5,618	0.04%
2021/10/05	5	100.80	5	101.40	106.00	0	5,635	0.00%
2021/10/04	10	107.45	12	105.79	102.50	-2	5,575	-0.04%
2021/10/01	3	107.83	4	106.38	106.00	-1	5,494	-0.02%
2021/09/30	10	107.35	18	107.39	112.00	-8	5,447	-0.15%
2021/09/29	46	108.16	44	106.67	107.00	2	5,394	0.04%
2021/09/28	40	114.40	34	115.09	114.50	6	5,326	0.11%
2021/09/27	17	111.59	18	110.14	110.50	-1	5,060	-0.02%
2021/09/24	2	105.50	4	107.50	105.00	-2	4,970	-0.04%
2021/09/23	19	105.82	16	106.00	105.00	3	4,911	0.06%
2021/09/22	5	103.00	8	105.69	106.50	-3	4,779	-0.06%
2021/09/16	1	99.00	0	0.00	97.00	1	4,817	0.02%
2021/09/15	5	101.44	1	99.10	98.00	4	4,784	0.08%
2021/09/14	0	0.00	2	105.25	101.50	-2	4,744	-0.04%
2021/09/13	3	104.00	3	104.33	106.00	0	4,713	0.00%
2021/09/10	4	103.63	3	102.67	103.50	1	4,656	0.02%
2021/09/09	9	111.83	9	109.00	109.00	0	4,558	0.00%
2021/09/08	1	113.50	2	109.50	107.50	-1	4,446	-0.02%
2021/09/07	2	115.25	2	114.75	112.50	0	4,405	0.00%
2021/09/06	2	118.00	1.1	113.55	119.00	0.9	4,258	0.02%
2021/09/03	1	110.00	0	0.00	111.50	1	4,109	0.02%
2021/09/02	2	117.25	1	116.42	116.00	1	4,009	0.02%
2021/09/01	5	123.39	2	114.00	114.00	3	3,853	0.08%
2021/08/31	2	112.50	2	114.50	121.00	0	3,494	0.00%
2021/08/30	4.1	115.98	5	115.71	115.00	-0.9	3,323	-0.03%
2021/08/27	13	116.00	12	116.25	119.00	1	2,995	0.03%
2021/08/26	4	114.25	6.4	116.03	116.50	-2.4	2,724	-0.09%
2021/08/25	3	103.50	7	103.79	106.00	-4	2,343	-0.17%
2021/08/24	16	91.87	12	94.08	96.50	4	2,190	0.18%
2021/08/20	1	86.70	0	0.00	86.20	1	2,092	0.05%
2021/08/19	1	90.30	2	90.30	90.10	-1	2,048	-0.05%
2021/08/17	1	89.40	0	0.00	85.80	1	1,996	0.05%
2021/08/13	6	91.43	6	91.73	93.00	0	1,859	0.00%
2021/08/12	13	92.20	19	90.98	86.80	-6	1,742	-0.34%
2021/08/11	8	95.26	2	94.30	94.60	6	1,670	0.36%
2021/08/10	1	95.30	4.4	94.39	97.20	-3.4	1,586	-0.21%
2021/08/09	13	92.68	13	94.30	93.30	0	1,432	0.00%
2021/08/06	3	92.40	0	0.00	94.00	3	1,396	0.21%
2021/08/05	0	0.00	2	91.35	90.50	-2	1,349	-0.15%
2021/08/04	11	90.81	11	88.82	88.80	0	1,345	0.00%
2021/08/03	1	85.50	16	87.26	89.10	-15	1,317	-1.14%
2021/08/02	10	85.65	0	0.00	86.80	10	1,308	0.76%
2021/07/29	0	0.00	1	84.40	83.60	-1	1,337	-0.07%
2021/07/26	0	81.00	0	0.00	80.40	0	1,320	0.00%
2021/07/20	0	0.00	2	79.35	78.90	-2	1,376	-0.15%
2021/07/19	3	81.43	2	81.10	80.80	1	1,388	0.07%
2021/07/16	1	83.10	0	0.00	83.40	1	1,421	0.07%
2021/07/15	4.1	81.61	0	0.00	82.20	4.1	1,461	0.28%
2021/07/14	0	0.00	2	85.05	82.10	-2	1,500	-0.13%
2021/07/13	4.1	94.29	2	93.60	88.20	2.1	1,505	0.14%
2021/07/12	1	94.20	3	93.40	98.00	-2	1,470	-0.14%
2021/07/09	0	89.00	0	0.00	89.40	0	1,443	0.00%
2021/07/08	1	91.30	1	89.30	89.00	0	1,495	0.00%
2021/07/07	2	88.45	0	0.00	88.40	2	1,520	0.13%
2021/07/06	3	92.03	4	89.48	89.90	-1	1,558	-0.06%
2021/07/05	2	91.95	1	93.50	92.00	1	1,579	0.06%
2021/07/01	2	87.95	6	91.97	87.80	-4	1,706	-0.23%
2021/06/29	2	92.15	2	91.20	89.60	0	1,854	0.00%
2021/06/28	4	89.40	4	90.55	90.90	0	1,934	0.00%
2021/06/24	0	0.00	0	78.50	79.90	0	1,974	0.00%
2021/06/09	0	75.70	0	0.00	75.70	0	2,835	0.00%
2021/06/08	0.1	75.90	0	0.00	75.90	0.1	2,839	0.00%
2021/06/02	0.1	76.50	0	0.00	76.30	0.1	2,886	0.00%
2021/05/25	0	75.00	0	0.00	73.20	0	2,917	0.00%
2021/05/07	2	80.20	2	80.30	80.60	0	3,147	0.00%
2021/05/03	0	0.00	11	81.00	79.70	-11	3,051	-0.36%
2021/04/27	1	86.30	1	87.60	85.10	0	2,994	0.00%
2021/04/26	11	87.10	0	0.00	87.10	11	2,977	0.37%
2021/04/23	0.1	85.00	0	0.00	86.20	0.1	2,953	0.00%
2021/04/22	0	0.00	3	84.80	84.10	-3	2,935	-0.10%
2021/04/21	6	89.50	0	0.00	89.50	6	2,892	0.21%
2021/04/20	1	89.20	3	91.47	91.60	-2	2,845	-0.07%
2021/04/19	1	87.60	1	90.60	88.60	0	2,794	0.00%
2021/04/16	3	90.90	13	88.52	89.40	-10	2,749	-0.36%
2021/04/15	6	86.38	1	86.00	86.40	5	2,688	0.19%
2021/04/14	3	82.40	3	83.93	83.00	0	2,660	0.00%
2021/04/13	8	86.80	1	87.40	85.50	7	2,604	0.27%
2021/04/12	9.2	88.08	8	85.54	85.50	1.2	2,574	0.05%
2021/04/09	4	90.08	3	88.07	87.70	1	2,535	0.04%
2021/04/08	1.4	92.79	4	93.00	90.10	-2.6	2,495	-0.10%
2021/04/07	1	90.90	1	90.00	92.60	0	2,394	0.00%
2021/04/06	1	92.00	1	89.20	86.70	0	2,328	0.00%
2021/04/01	2	93.00	21	91.35	89.60	-19	2,270	-0.84%
2021/03/31	9	88.47	13	86.20	87.30	-4	2,131	-0.19%
2021/03/30	8	84.28	4	85.38	84.00	4	1,987	0.20%
2021/03/29	20	81.50	1	80.00	80.00	19	1,842	1.03%
2021/03/26	2	78.75	1	78.00	79.80	1	1,793	0.06%
2021/03/24	2	81.15	2	81.90	81.40	0	1,664	0.00%
2021/03/23	6	90.78	10	94.12	82.70	-4	1,556	-0.26%
2021/03/22	0	0.00	1	91.70	91.70	-1	1,235	-0.08%
2021/03/19	2	79.80	3	80.77	83.40	-1	1,158	-0.09%
2021/03/18	2	73.65	1	74.00	75.90	1	1,032	0.10%
2021/03/17	1	68.20	1	68.90	69.00	0	959	0.00%
2021/03/16	4	68.85	3	69.50	68.20	1	949	0.11%
2021/02/24	0	0.00	2	66.25	66.80	-2	791	-0.25%
2021/02/23	1	68.10	0	0.00	68.00	1	768	0.13%
2021/02/22	6	69.75	5	70.56	70.90	1	731	0.14%
2021/02/19	1	62.00	22	64.35	65.70	-21	630	-3.33%
2021/02/17	1	55.10	0	0.00	55.00	1	542	0.18%
2021/02/05	0	57.70	0	0.00	57.50	0	597	0.00%
2021/01/06	1.1	59.88	0	0.00	58.70	1.1	456	0.24%
2020/12/30	1	60.80	1	60.40	61.50	0	435	0.00%
2020/12/29	0	0.00	1	62.50	61.00	-1	437	-0.23%
2020/12/22	0.1	56.60	0	0.00	56.80	0.1	408	0.02%
2020/12/21	5	59.50	0	0.00	58.60	5	405	1.23%
2020/12/18	10	59.80	21	60.50	60.00	-11	403	-2.72%
2020/12/10	1	59.50	0	0.00	59.40	1	382	0.26%
2020/12/09	4	59.50	4	60.20	60.60	0	379	0.00%
2020/12/03	0	0.00	2	61.85	60.30	-2	360	-0.55%
2020/12/01	1	59.30	1	59.10	59.10	0	348	0.00%
2020/11/30	1	61.70	1	60.10	59.70	0	353	0.00%
2020/11/27	2	61.20	2	61.30	61.00	0	349	0.00%
2020/11/26	1	59.90	0	0.00	60.00	1	324	0.31%
2020/11/25	2	58.70	2	59.15	59.00	0	321	0.00%
2020/11/24	2	58.40	7	58.59	58.20	-5	313	-1.59%
2020/11/19	1	59.00	1	58.60	58.60	0	307	0.00%
2020/11/16	1	60.30	1	59.70	59.70	0	307	0.00%
2020/10/23	2	54.90	2	54.60	54.50	0	248	0.00%
2020/10/16	2	54.30	0	0.00	54.20	2	286	0.70%
2020/10/15	3	54.30	0	0.00	54.60	3	294	1.02%
2020/10/08	0.2	56.60	1	56.90	56.50	-0.8	313	-0.26%
2020/09/15	0	0.00	2	59.70	59.70	-2	571	-0.35%
2020/09/09	0.1	58.50	0	0.00	58.50	0.1	680	0.01%
2020/09/07	2	59.80	0	0.00	59.00	2	703	0.28%
2020/09/03	1	61.00	0	0.00	59.50	1	720	0.14%
2020/08/26	0	0.00	2	59.20	59.30	-2	798	-0.25%
2020/08/05	0	63.80	0	0.00	63.80	0	840	0.00%
2020/07/30	0.1	62.40	0	0.00	62.40	0.1	940	0.01%
2020/07/21	0.1	67.40	0	0.00	67.80	0.1	949	0.01%
2020/07/17	1	66.50	0	0.00	65.30	1	956	0.10%
2020/07/08	0	71.40	0	0.00	71.40	0	1,038	0.00%
2020/07/07	0	0.00	2	70.30	70.50	-2	1,027	-0.19%
2020/07/06	0.1	69.80	0	0.00	69.70	0.1	983	0.01%
2020/07/01	0	67.90	0	0.00	67.80	0	952	0.00%
2020/06/23	0	66.30	6	66.90	66.10	-6	910	-0.66%
2020/06/19	6	66.93	1	66.50	66.10	5	885	0.56%
2020/06/18	1	65.10	0	0.00	65.70	1	868	0.12%
2020/06/17	5	66.18	5	67.00	65.10	0	861	0.00%
2020/06/16	0	0.00	1	64.50	63.50	-1	805	-0.12%
2020/06/15	5.1	62.70	5	64.30	62.40	0.1	807	0.01%
2020/06/11	0	0.00	1	63.70	61.60	-1	837	-0.12%
2020/06/10	2	64.95	0	0.00	64.40	2	852	0.23%
2020/06/09	0	64.00	0	0.00	63.90	0	862	0.00%
2020/06/08	2.1	66.25	4	64.65	64.40	-1.9	879	-0.22%
2020/06/05	2	64.40	0	0.00	66.30	2	857	0.23%
2020/06/01	0	0.00	1	61.40	61.40	-1	829	-0.12%
2020/05/27	1	62.90	0	0.00	62.10	1	829	0.12%
2020/05/25	1	59.10	0	0.00	60.90	1	821	0.12%
2020/05/22	1	60.00	0	0.00	59.30	1	820	0.12%
2020/05/21	0	61.90	0	0.00	62.00	0	820	0.01%
2020/05/19	2	58.40	0	0.00	59.00	2	850	0.24%
2020/05/11	0.1	62.30	1	61.80	62.60	-0.9	869	-0.10%
2020/05/06	1	62.10	0	0.00	64.80	1	825	0.12%
2020/04/23	0.1	57.40	0	0.00	57.30	0.1	788	0.01%
2020/04/21	0	0.00	1	56.60	55.40	-1	775	-0.13%
2020/04/20	0.2	58.30	1	58.00	58.20	-0.8	769	-0.10%
2020/04/17	2	59.50	4	58.18	58.60	-2	765	-0.26%
2020/04/15	2	59.60	0	0.00	58.70	2	743	0.27%
2020/04/13	0	0.00	2	51.00	50.50	-2	690	-0.29%
2020/04/07	1	51.20	0	0.00	51.80	1	725	0.14%
2020/04/06	0	0.00	1	50.20	50.20	-1	751	-0.13%
2020/03/31	0	0.00	1	45.75	45.40	-1	966	-0.10%
2020/03/26	1	42.20	1	42.70	43.00	0	1,015	0.00%
2020/03/25	1	41.85	0	0.00	42.75	1	1,018	0.10%
2020/03/20	1	41.00	0	0.00	40.10	1	1,038	0.10%
2020/03/19	0	38.50	0	0.00	38.35	0	1,056	0.00%
2020/03/17	1	49.40	0	0.00	45.45	1	1,140	0.09%
2020/03/13	0	56.70	1	55.60	56.10	-1	1,089	-0.09%
2020/03/12	1	61.60	1	61.70	61.60	0	1,077	0.00%
2020/03/11	1	68.80	0	0.00	68.40	1	1,055	0.09%
2020/03/04	0	0.00	2	72.50	74.50	-2	1,060	-0.19%
2020/03/03	0.1	73.60	0	0.00	73.60	0.1	1,057	0.01%
2020/02/25	0.2	74.00	0	0.00	74.40	0.2	1,041	0.02%
2020/02/21	2	76.90	0	0.00	76.20	2	1,057	0.19%
2020/01/17	0	0.00	1	78.40	78.00	-1	1,056	-0.09%
2020/01/06	3	80.47	0	0.00	79.90	3	1,110	0.27%
2020/01/03	4	82.60	0	0.00	82.20	4	1,106	0.36%
2020/01/02	0	0.00	1	83.80	83.80	-1	1,094	-0.09%
2019/12/30	3	86.43	3	86.33	85.00	0	1,083	0.00%
2019/12/27	3	87.23	11	87.07	85.40	-8	1,050	-0.76%
2019/12/26	3	85.33	0	0.00	85.90	3	939	0.32%
2019/12/25	0	0.00	1	82.00	82.00	-1	848	-0.12%
2019/12/23	1	83.40	1	84.10	81.30	0	864	0.00%
2019/12/20	1	81.80	0	0.00	81.20	1	851	0.12%
2019/12/12	2	83.15	6	82.60	81.10	-4	820	-0.49%
2019/12/06	5	81.00	4	80.03	79.50	1	761	0.13%
2019/12/05	1	81.40	0	0.00	80.60	1	763	0.13%
2019/11/22	0	0.00	1	77.70	77.70	-1	884	-0.11%
2019/11/21	1.1	76.64	0	0.00	78.00	1.1	890	0.12%
2019/11/19	1	76.00	0	0.00	76.00	1	914	0.11%
2019/11/12	0	0.00	24	74.19	75.00	-24	969	-2.48%
2019/11/06	6	80.00	0	0.00	80.00	6	1,003	0.60%
2019/11/01	0	0.00	6	81.10	81.00	-6	1,048	-0.57%
2019/10/18	1	83.50	1	82.20	82.20	0	1,230	0.00%
2019/10/15	0	0.00	1	81.40	81.30	-1	1,283	-0.08%
2019/10/08	1	81.00	0	0.00	80.20	1	1,372	0.07%
2019/10/07	0	80.50	0	0.00	80.40	0	1,426	0.00%
2019/10/04	0	0.00	1	82.00	80.60	-1	1,437	-0.07%
2019/10/01	0	0.00	1	81.00	82.30	-1	1,505	-0.07%
2019/09/27	2	82.50	0	0.00	80.80	2	1,559	0.13%
2019/09/26	3	83.20	0	0.00	82.40	3	1,729	0.17%
2019/09/25	2	85.25	0	0.00	84.40	2	1,757	0.11%
2019/09/24	0	0.00	1	86.90	86.50	-1	1,796	-0.06%
2019/09/23	0	0.00	1	88.00	87.00	-1	1,800	-0.06%
2019/09/19	2	87.10	0	0.00	86.00	2	1,826	0.11%
2019/09/16	1	86.40	0	0.00	86.50	1	1,890	0.05%
2019/09/09	0	0.00	1	86.10	85.20	-1	1,980	-0.05%
2019/09/06	1	87.40	0	0.00	87.00	1	2,000	0.05%
2019/09/02	5	85.10	5	85.20	86.30	0	2,184	0.00%
2019/08/30	2	84.80	3	84.93	84.60	-1	2,210	-0.05%
2019/08/28	2	83.90	2	84.40	85.10	0	2,308	0.00%
2019/08/22	3	85.53	3	85.30	85.30	0	2,522	0.00%
2019/08/12	0	0.00	1	82.80	82.60	-1	2,694	-0.04%
2019/08/07	1	80.50	0	0.00	80.20	1	2,737	0.04%
2019/08/06	0.1	83.40	1	83.20	83.40	-1	2,789	-0.03%
2019/08/02	2	86.40	0	0.00	85.80	2	2,899	0.07%
2019/08/01	0.1	87.50	0	0.00	87.60	0.1	2,986	0.00%
2019/07/30	1	87.01	0	0.00	87.60	1	3,061	0.03%
2019/07/29	9	91.28	1	90.90	90.90	8	3,117	0.26%
2019/07/26	10	94.61	1	95.30	94.10	9	3,228	0.28%
2019/07/25	4	95.78	0	0.00	95.20	4	3,240	0.12%
2019/07/18	0	95.20	0	0.00	95.00	0	3,484	0.00%
2019/07/17	3	101.17	0	0.00	99.10	3	3,520	0.09%
2019/07/16	1	102.00	2	102.25	102.50	-1	3,537	-0.03%
2019/07/12	0	0.00	1	99.70	99.90	-1	3,658	-0.03%
2019/07/11	3	100.83	3	99.90	98.00	0	3,746	0.00%
2019/07/10	0	0.00	1	98.40	98.00	-1	3,848	-0.03%
2019/07/05	1	100.50	0	0.00	100.00	1	4,079	0.02%
2019/07/04	1	102.00	1	103.00	101.00	0	4,273	0.00%
2019/07/03	7	100.86	9	101.94	101.00	-2	4,250	-0.05%
2019/07/01	0	0.00	1	95.80	94.50	-1	4,230	-0.02%
2019/06/28	0	0.00	1	92.70	92.70	-1	4,313	-0.02%
2019/06/27	0	0.00	3	94.77	93.40	-3	4,701	-0.06%
2019/06/20	1	95.40	2	95.25	96.00	-1	5,360	-0.02%
2019/06/18	0	0.00	6	93.62	91.70	-6	5,736	-0.10%
2019/06/14	5	93.00	0	0.00	92.20	5	6,285	0.08%
2019/06/13	27	95.11	28	93.83	93.00	-1	6,533	-0.02%
2019/06/12	1	91.90	8	92.20	91.90	-7	6,974	-0.10%
2019/06/11	5	91.60	5	93.00	91.50	0	7,475	0.00%
2019/06/10	7	92.09	3	92.17	92.00	4	7,718	0.05%
2019/06/06	0.2	90.00	1	89.50	90.00	-0.9	7,860	-0.01%
2019/06/05	2	90.25	5	91.26	89.60	-3	7,841	-0.04%
2019/06/04	1	92.80	0	0.00	89.40	1	7,829	0.01%
2019/05/31	11	93.16	13	93.20	90.20	-2	7,800	-0.03%
2019/05/30	1	86.50	0	0.00	86.50	1	7,816	0.01%
2019/05/28	4	87.95	2	87.80	87.10	2	7,848	0.03%
2019/05/24	0	0.00	2	86.00	86.70	-2	7,979	-0.03%
2019/05/21	1	92.10	1	88.00	90.50	0	8,408	0.00%
2019/05/16	1	91.20	0	0.00	89.50	1	8,500	0.01%
2019/05/15	1	92.10	1	92.10	91.20	0	8,522	0.00%
2019/05/14	9	88.61	4	88.45	90.80	5	8,544	0.06%
2019/05/13	5	89.60	3	89.30	87.50	2	8,491	0.02%
2019/05/10	5	95.06	7	94.40	92.10	-2	8,443	-0.02%
2019/05/09	2	92.65	1	91.30	92.00	1	8,369	0.01%
2019/05/08	2	100.00	1	100.50	100.50	1	8,294	0.01%
2019/05/07	2	102.75	2	100.50	100.50	0	8,328	0.00%
2019/05/06	6	102.50	4	102.50	101.00	2	8,296	0.02%
2019/05/03	3	103.67	6	105.17	106.00	-3	8,246	-0.04%
2019/05/02	4	98.20	4	98.40	96.60	0	8,138	0.00%
2019/04/30	6	95.83	6	96.33	98.20	0	8,173	0.00%
2019/04/29	4	99.15	0	0.00	96.10	4	8,280	0.05%
2019/04/26	4	101.25	5	101.70	100.50	-1	8,370	-0.01%
2019/04/25	4	100.75	3	101.50	102.00	1	8,373	0.01%
2019/04/24	2	104.25	2	103.25	102.00	0	8,327	0.00%
2019/04/23	4	100.38	4	100.13	99.70	0	8,246	0.00%
2019/04/22	3	101.83	7	101.64	103.00	-4	8,220	-0.05%
2019/04/19	4	100.50	3	102.17	100.50	1	8,219	0.01%
2019/04/18	5	104.90	7	104.00	103.00	-2	8,186	-0.02%
2019/04/17	10	106.10	10	105.95	107.00	0	8,114	0.00%
2019/04/16	8.1	108.17	5	109.60	106.00	3.1	7,996	0.04%
2019/04/15	4	113.50	1	113.50	113.50	3	7,859	0.04%
2019/04/12	2	115.50	1	117.00	112.50	1	7,814	0.01%
2019/04/11	7	118.71	2	118.00	115.00	5	7,750	0.06%
2019/04/10	6	118.75	10	118.10	116.00	-4	7,629	-0.05%
2019/04/09	0	0.00	2	114.25	111.50	-2	7,397	-0.03%
2019/04/08	11	114.59	11	115.73	112.00	0	7,367	0.00%
2019/04/03	3	114.00	3	111.83	112.00	0	7,261	0.00%
2019/04/02	14	114.46	15	113.77	113.00	-1	7,189	-0.01%
2019/04/01	30	118.18	36	117.28	113.00	-6	7,057	-0.09%
2019/03/29	9	111.89	8	112.44	113.50	1	6,663	0.02%
2019/03/28	6	111.83	5	112.70	109.00	1	6,621	0.02%
2019/03/27	7	111.50	6	111.42	110.00	1	6,447	0.02%
2019/03/26	13	111.73	12	111.46	111.50	1	6,348	0.02%
2019/03/25	6	106.42	8	108.13	111.00	-2	6,205	-0.03%
2019/03/22	16	112.09	14	110.32	106.50	2	6,051	0.03%
2019/03/21	17	109.50	15	106.87	110.00	2	5,912	0.03%
2019/03/20	10	112.50	10	109.35	108.00	0	5,735	0.00%
2019/03/19	12	108.04	13	108.42	109.00	-1	5,403	-0.02%
2019/03/18	9	110.72	5	110.20	111.50	4	5,199	0.08%
2019/03/15	21	106.93	20	106.63	112.00	1	4,965	0.02%
2019/03/14	10	99.00	17	100.42	104.00	-7	4,423	-0.16%
2019/03/13	15	90.19	19	91.26	94.80	-4	3,957	-0.10%
2019/03/12	5	86.02	11	86.80	86.20	-6	3,691	-0.16%
2019/03/07	3	83.00	4	82.70	80.70	-1	3,754	-0.03%
2019/03/06	5	84.38	3	83.97	83.80	2	3,867	0.05%
2019/03/05	1	87.40	1	85.60	84.00	0	3,883	0.00%
2019/02/27	0	0.00	2	83.60	83.80	-2	3,749	-0.05%
2019/02/26	2	85.10	0	0.00	84.60	2	3,799	0.05%
2019/02/25	2	88.70	2	88.50	87.80	0	3,946	0.00%
2019/02/22	49	89.09	43	86.88	87.10	6	3,894	0.15%
2019/02/21	3	84.37	4	86.60	88.60	-1	3,674	-0.03%
2019/02/20	5	81.85	1	82.10	80.60	4	3,469	0.12%
2019/02/18	1	79.80	1	78.50	78.50	0	3,378	0.00%
2019/02/14	0	0.00	2	79.90	79.50	-2	3,384	-0.06%
2019/02/13	17	78.51	17	78.75	78.60	0	3,387	0.00%
2019/02/12	2	77.00	2	77.10	76.60	0	3,367	0.00%
2019/02/11	2	75.80	2	76.20	76.00	0	3,457	0.00%
2019/01/30	2	77.30	0	0.00	76.10	2	3,611	0.06%
2019/01/28	6	77.52	5	79.50	76.90	1	3,823	0.03%
2019/01/25	0.1	81.00	0	0.00	81.00	0.1	3,895	0.00%
2019/01/23	0	0.00	2	82.50	82.80	-2	4,024	-0.05%
2019/01/22	8	83.25	5	83.00	82.00	3	4,070	0.07%
2019/01/21	4	81.02	4	81.48	84.40	0	4,091	0.00%
2019/01/18	11	79.96	12	79.22	79.10	-1	4,078	-0.02%
2019/01/08	15	72.70	20	72.67	72.90	-5	4,212	-0.12%
2019/01/07	0	0.00	5	71.20	71.80	-5	4,253	-0.12%
2019/01/04	7	67.77	2	69.15	69.00	5	4,311	0.12%
2019/01/03	2	70.60	5	71.10	70.00	-3	4,353	-0.07%
2019/01/02	2	73.60	2	73.30	72.80	0	4,446	0.00%
2018/12/28	0	0.00	1	72.80	73.20	-1	4,500	-0.02%
2018/12/27	5	74.10	0	0.00	72.70	5	4,614	0.11%
2018/12/26	1	72.00	0	0.00	72.00	1	4,710	0.02%
2018/12/22	0	0.00	5	73.36	73.60	-5	4,962	-0.10%
2018/12/21	2	69.35	0	0.00	74.50	2	5,173	0.04%
2018/12/20	1.1	72.06	3	75.03	73.10	-2	5,203	-0.04%
2018/12/19	5	77.66	3	77.23	77.10	2	5,247	0.04%
2018/12/18	1	79.00	0	0.00	76.70	1	5,319	0.02%
2018/12/17	3	77.67	1	78.10	79.00	2	5,365	0.04%
2018/12/14	5	77.50	5	78.34	78.10	0	5,397	0.00%
2018/12/13	6	77.20	6	77.33	76.40	0	5,375	0.00%
2018/12/12	11	74.57	21	74.13	74.80	-10	5,431	-0.18%
2018/12/11	6	71.53	2	72.20	71.20	4	5,489	0.07%
2018/12/10	4	69.68	4	70.55	70.20	0	5,668	0.00%
2018/12/07	3	72.80	3	74.60	72.90	0	5,780	0.00%
2018/12/06	7	72.39	11	74.97	72.30	-4	5,939	-0.07%
2018/12/05	2	80.10	2	80.00	79.60	0	6,149	0.00%
2018/12/04	5.1	83.25	0	0.00	82.40	5.1	6,228	0.08%
2018/12/03	7	84.29	9	83.30	85.00	-2	6,234	-0.03%
2018/11/30	16	77.63	17	77.97	78.50	-1	6,178	-0.02%
2018/11/29	5	78.36	3	80.00	76.10	2	6,282	0.03%
2018/11/28	1	75.40	1	77.10	76.00	0	6,234	0.00%
2018/11/27	0	0.00	3	75.70	76.00	-3	6,255	-0.05%
2018/11/26	2	74.00	1	74.00	74.00	1	6,356	0.02%
2018/11/23	13	75.13	9	74.04	73.30	4	6,442	0.06%
2018/11/22	1	78.00	7	79.49	77.20	-6	6,430	-0.09%
2018/11/21	4	73.60	3	73.87	73.50	1	6,318	0.02%
2018/11/20	2	72.10	0	0.00	73.40	2	6,351	0.03%
2018/11/16	0.1	70.50	0	0.00	70.50	0.1	6,522	0.00%
2018/11/14	2	71.05	0	0.00	69.50	2	6,826	0.03%
2018/11/13	3	68.70	3	68.27	72.00	0	6,956	0.00%
2018/11/12	1	71.50	11	70.26	69.50	-10	6,995	-0.14%
2018/11/09	2	72.30	2	72.40	72.50	0	7,088	0.00%
2018/11/07	4	70.55	13	70.71	74.70	-9	7,267	-0.12%
2018/11/06	8	73.46	24	75.80	69.60	-16	7,287	-0.22%
2018/11/05	1	72.70	0	0.00	73.40	1	7,441	0.01%
2018/11/02	11	71.85	2	74.00	72.00	9	7,499	0.12%
2018/11/01	10	68.90	0	0.00	69.50	10	7,554	0.13%
2018/10/31	11	59.55	1	61.20	63.40	10	7,596	0.13%
2018/10/30	0	0.00	1	59.80	57.90	-1	7,697	-0.01%
2018/10/29	0	0.00	1	63.30	63.50	-1	7,837	-0.01%
2018/10/26	15	66.75	31	66.08	63.30	-16	8,206	-0.19%
2018/10/25	10	72.78	9	72.96	67.90	1	8,531	0.01%
2018/10/24	1	72.50	8	73.45	75.40	-7	8,579	-0.08%
2018/10/23	3	69.00	0	0.00	68.60	3	8,644	0.03%
2018/10/22	2	71.56	3	72.27	72.00	-1	8,802	-0.01%
2018/10/19	3	68.40	1	67.20	71.60	2	8,932	0.02%
2018/10/18	3	70.73	0	0.00	69.90	3	9,187	0.03%
2018/10/16	1	71.30	1	71.60	69.60	0	9,898	0.00%
2018/10/12	3	67.80	0	0.00	68.70	3	10,230	0.03%
2018/10/11	3	66.60	3	67.50	66.60	0	10,222	0.00%
2018/10/09	9	73.21	7	73.04	73.90	2	10,225	0.02%
2018/10/08	6	74.90	12	74.80	77.00	-6	10,214	-0.06%
2018/10/05	8	79.36	0	0.00	75.50	8	10,248	0.08%
2018/10/04	6	80.73	5	81.58	83.20	1	10,302	0.01%
2018/10/03	5	80.82	20	80.30	80.60	-15	10,476	-0.14%
2018/10/02	0	0.00	1	88.40	87.80	-1	10,553	-0.01%
2018/10/01	10	90.30	0	0.00	89.80	10	10,536	0.09%
2018/09/28	3	92.27	2	91.95	89.80	1	10,706	0.01%
2018/09/27	0	87.70	5	90.00	87.70	-5	10,688	-0.05%
2018/09/26	2.1	89.53	2	87.00	87.00	0.1	10,763	0.00%
2018/09/25	1	89.00	5	90.84	90.10	-4	10,814	-0.04%
2018/09/21	4	85.65	4	85.50	87.10	0	10,870	0.00%
2018/09/20	6	84.57	6	84.78	84.40	0	10,978	0.00%
2018/09/19	10	87.90	0	0.00	84.10	10	11,146	0.09%
2018/09/18	0	0.00	9	84.44	85.10	-9	11,141	-0.08%
2018/09/17	31.1	89.59	3	88.63	87.70	28.1	11,068	0.25%
2018/09/14	2	88.00	3	87.13	88.40	-1	11,037	-0.01%
2018/09/13	7	88.31	3	89.60	82.50	4	10,923	0.04%
2018/09/12	3	89.37	5	89.72	88.90	-2	10,862	-0.02%
2018/09/11	8	90.38	7	91.54	89.10	1	10,730	0.01%
2018/09/10	1	100.50	4	98.50	99.00	-3	10,501	-0.03%
2018/09/07	2	104.25	0	0.00	103.50	2	10,436	0.02%
2018/09/06	3	101.33	7	105.36	107.00	-4	10,422	-0.04%
2018/09/05	17	105.62	10	104.50	103.50	7	10,416	0.07%
2018/09/04	4.1	108.77	3	109.00	110.00	1.1	10,441	0.01%
2018/09/03	5	110.90	5	112.50	109.50	0	10,495	0.00%
2018/08/31	8	112.63	7	113.36	113.50	1	10,709	0.01%
2018/08/30	4	118.25	5	119.40	119.00	-1	10,743	-0.01%
2018/08/29	2	119.00	2	120.00	120.00	0	10,788	0.00%
2018/08/28	4	116.00	8	117.06	115.00	-4	10,951	-0.04%
2018/08/27	5	114.80	4	114.50	116.00	1	10,990	0.01%
2018/08/24	3.1	111.52	3	112.00	113.00	0.1	11,033	0.00%
2018/08/23	16	115.78	15	116.50	114.50	1	11,185	0.01%
2018/08/22	13	114.46	14	115.04	116.00	-1	11,279	-0.01%
2018/08/21	20	117.63	19	117.29	114.50	1	11,317	0.01%
2018/08/20	2	106.25	11	110.45	115.50	-9	11,226	-0.08%
2018/08/17	7	110.86	3	112.17	105.00	4	11,376	0.04%
2018/08/16	13	106.96	16	106.75	110.50	-3	11,402	-0.03%
2018/08/15	10	108.20	10	107.60	109.00	0	11,320	0.00%
2018/08/14	21	110.57	22	110.89	111.50	-1	11,342	-0.01%
2018/08/13	19	121.37	13	122.62	113.50	6	11,345	0.05%
2018/08/10	30	130.17	30	129.20	126.00	0	11,420	0.00%
2018/08/09	11	125.64	9	125.89	129.00	2	11,345	0.02%
2018/08/08	7	126.29	5	126.50	126.00	2	11,396	0.02%
2018/08/07	5	125.00	7	126.00	125.00	-2	11,266	-0.02%
2018/08/06	9	125.00	6	123.83	128.00	3	11,337	0.03%
2018/08/03	2	127.75	2	129.75	122.50	0	11,207	0.00%
2018/08/02	19	122.76	20	121.13	127.00	-1	10,984	-0.01%
2018/08/01	27	136.00	21	139.02	123.00	6	10,537	0.06%
2018/07/30	3	124.67	0	0.00	124.50	3	9,853	0.03%
2018/07/27	15	134.27	13	132.81	131.50	2	9,674	0.02%
2018/07/26	8	134.69	8	134.81	131.00	0	9,492	0.00%
2018/07/25	19	135.03	18	134.58	134.50	1	9,336	0.01%
2018/07/24	13	131.85	9	131.06	132.00	4	9,032	0.04%
2018/07/23	20	125.33	22	124.30	133.00	-2	8,691	-0.02%
2018/07/20	5	117.90	2	117.75	121.00	3	8,312	0.04%
2018/07/19	1	109.50	1	108.00	110.00	0	8,035	0.00%
2018/07/18	1	100.50	1	99.80	100.00	0	7,940	0.00%
2018/07/17	4	105.25	3	106.83	104.00	1	7,919	0.01%
2018/07/16	1	106.00	1	105.50	105.50	0	7,930	0.00%
2018/07/13	2	114.00	3	112.33	111.00	-1	7,854	-0.01%
2018/07/12	8	113.06	7	113.00	112.50	1	7,801	0.01%
2018/07/11	7	111.29	7	111.79	110.50	0	7,706	0.00%
2018/07/10	3	109.33	4	108.13	110.50	-1	7,546	-0.01%
2018/07/09	2	100.20	22	100.16	100.50	-20	7,448	-0.27%
2018/07/06	26	104.65	5	98.82	102.50	21	7,620	0.28%
2018/07/05	2	99.10	1	99.90	97.00	1	7,452	0.01%
2018/07/04	8	100.85	9	101.64	102.50	-1	7,272	-0.01%
2018/07/03	3	101.83	5	103.20	101.50	-2	7,102	-0.03%
2018/07/02	5	112.60	2	113.00	112.50	3	6,998	0.04%
2018/06/29	13	106.92	14	107.82	108.50	-1	6,864	-0.01%
2018/06/28	32	115.23	30	107.50	107.50	2	6,672	0.03%
2018/06/27	1	123.00	0	0.00	119.00	1	6,470	0.02%
2018/06/26	0	0.00	0	124.00	124.00	0	6,504	0.00%
2018/06/25	0	0.00	9	116.83	120.00	-9	6,484	-0.14%
2018/06/21	3	138.17	0	0.00	134.50	3	6,383	0.05%
2018/06/20	10	134.50	1	141.00	142.00	9	6,308	0.14%
2018/06/19	4	143.63	1	137.00	143.00	3	6,265	0.05%
2018/06/14	0	0.00	2	158.00	160.50	-2	6,241	-0.03%
2018/06/13	4	160.00	1	159.48	159.00	3	6,194	0.05%
2018/06/12	1	160.50	3	161.73	168.00	-2	6,126	-0.03%
2018/06/11	30	152.12	6	152.17	153.00	24	5,982	0.40%
2018/06/08	12	150.63	11	149.10	152.50	1	5,828	0.02%
2018/06/07	8	138.13	6	138.18	141.00	2	5,542	0.04%
2018/06/06	21	129.21	19	129.08	134.50	2	5,367	0.04%
2018/06/05	14	127.75	13	125.42	123.50	1	5,239	0.02%
2018/06/04	12	118.00	12	118.97	125.00	0	5,009	0.00%
2018/06/01	11	116.23	10	115.30	114.00	1	4,878	0.02%
2018/05/31	3	118.50	3	120.17	115.00	0	4,758	0.00%
2018/05/30	4	107.13	2	114.26	115.50	2	4,525	0.04%
2018/05/29	7	108.21	28	107.27	105.00	-21	4,326	-0.49%
2018/05/28	2	103.00	1	104.50	108.50	1	4,203	0.02%
2018/05/25	8	103.44	6	101.88	102.00	2	4,126	0.05%
2018/05/24	3	93.53	5	96.53	98.10	-2	3,815	-0.05%
2018/05/23	0	0.00	2	89.40	89.20	-2	3,716	-0.05%
2018/05/22	3	89.50	3	89.73	90.90	0	3,664	0.00%
2018/05/21	12	88.83	11	88.53	89.50	1	3,557	0.03%
2018/05/18	12	79.51	12	79.01	86.50	0	3,371	0.00%
2018/05/17	11.2	80.88	10	80.63	78.70	1.2	3,142	0.04%
2018/05/16	3	75.00	3	75.87	76.50	0	2,915	0.00%
2018/05/14	6	69.60	8	69.43	71.00	-2	2,777	-0.07%
2018/05/11	3	64.10	2	65.10	65.10	1	2,619	0.04%
2018/05/10	0	0.00	3	59.60	59.20	-3	2,569	-0.12%
2018/05/09	6	59.60	3	59.60	59.00	3	2,681	0.11%
2018/05/08	0	0.00	1	59.00	59.00	-1	2,726	-0.04%
2018/05/07	16	59.10	15	59.40	59.30	1	2,784	0.04%
2018/04/30	10	59.76	10	59.70	59.50	0	3,473	0.00%
2018/04/26	1	62.00	0	0.00	58.10	1	3,536	0.03%
2018/04/25	0	0.00	1	62.70	62.70	-1	3,494	-0.03%
2018/04/24	3	62.97	0	0.00	62.40	3	3,476	0.09%
2018/04/20	1	67.80	0	0.00	65.50	1	3,379	0.03%
2018/04/17	0	0.00	2	66.90	65.20	-2	3,240	-0.06%
2018/04/16	6	70.53	2	71.00	68.30	4	3,167	0.13%
2018/04/13	0	0.00	1	66.70	68.80	-1	3,051	-0.03%
2018/04/12	6	69.95	5	68.08	67.60	1	2,929	0.03%
2018/03/28	0	0.00	0	62.20	62.60	0	2,574	0.00%
2018/03/21	2	64.25	2	62.30	62.30	0	2,510	0.00%
2018/03/19	5	61.40	0	0.00	61.00	5	2,484	0.20%
2018/03/15	1	63.50	1	62.10	62.10	0	2,538	0.00%
2018/03/13	6	61.83	0	0.00	61.40	6	2,564	0.23%
2018/03/07	1	59.00	1	59.30	59.60	0	2,601	0.00%
2018/03/06	0	0.00	1	60.10	60.00	-1	2,612	-0.04%
2018/02/26	1	60.50	0	0.00	61.00	1	2,528	0.04%
2018/02/21	2	59.55	3	59.63	60.00	-1	2,648	-0.04%
2018/02/12	1	55.80	0	0.00	55.70	1	2,684	0.04%
2018/02/07	6	59.00	0	0.00	58.90	6	2,849	0.21%
2018/02/06	0	0.00	3	56.20	56.20	-3	2,850	-0.11%
2018/02/02	0	0.00	1	65.20	63.90	-1	2,885	-0.03%
2018/02/01	1	68.60	6	64.88	65.20	-5	2,905	-0.17%
2018/01/30	0	0.00	2	64.20	63.90	-2	2,848	-0.07%
2018/01/29	8	66.59	22	66.51	65.00	-14	2,815	-0.50%
2018/01/26	1	63.80	1	63.00	63.00	0	2,670	0.00%
2018/01/25	19	63.50	2	63.10	62.50	17	2,600	0.65%
2018/01/24	10	54.00	0	0.00	58.80	10	2,372	0.42%
2018/01/18	0	0.00	15	50.59	50.30	-15	2,351	-0.64%
2018/01/12	15	51.13	0	0.00	50.30	15	2,472	0.61%
2018/01/08	0	0.00	2	50.70	50.60	-2	2,661	-0.08%