嘉晶 (3016)-高橋-龍潭券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.2
漲跌
▼1.2
漲幅
-1.92%
成交量
6,641張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉晶 (3016)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	3	62.40	62.40	-3	1,307	-0.23%
2024/04/15	10	59.30	0	0.00	58.90	10	1,270	0.79%
2024/04/12	4	60.98	0	0.00	60.70	4	1,255	0.32%
2024/04/11	2	61.70	0	0.00	60.80	2	1,237	0.16%
2024/04/10	4	62.08	5.5	61.69	61.20	-1.5	1,215	-0.12%
2024/04/08	1	59.50	0	0.00	59.50	1	1,171	0.09%
2024/04/01	2	62.30	4	61.55	61.50	-2	1,133	-0.18%
2024/03/28	0	0.00	10	60.00	59.30	-10	1,038	-0.96%
2024/03/26	10.1	57.00	0	0.00	57.00	10.1	1,004	1.01%
2024/03/22	3	59.30	20	60.53	59.10	-17	999	-1.70%
2024/03/21	0	0.00	1	57.50	57.70	-1	973	-0.10%
2024/03/20	21	56.82	0	0.00	56.60	21	993	2.11%
2024/03/19	0	0.00	1	57.60	57.50	-1	989	-0.10%
2024/03/14	0.1	59.40	1	59.30	60.10	-0.9	949	-0.09%
2024/03/13	0.1	60.80	8	60.11	60.00	-7.9	922	-0.86%
2024/03/12	2.2	59.95	0	0.00	61.70	2.2	861	0.26%
2024/03/11	10	59.66	2	61.90	61.90	8	617	1.30%
2024/03/08	0	0.00	2	52.10	56.30	-2	509	-0.39%
2024/03/07	6	51.80	0	0.00	51.20	6	451	1.33%
2024/03/05	7	53.47	0	0.00	53.50	7	459	1.52%
2024/03/04	12	53.63	6	54.58	54.20	6	461	1.30%
2024/02/27	1	54.00	0	0.00	54.10	1	462	0.22%
2024/02/05	2	54.20	16	54.20	54.40	-14	459	-3.05%
2024/02/01	1	55.50	19	55.57	55.60	-18	450	-4.00%
2024/01/25	2	57.15	0	0.00	56.90	2	469	0.43%
2024/01/23	12	57.60	0	0.00	57.60	12	503	2.38%
2024/01/22	6	57.80	0	0.00	57.90	6	503	1.19%
2024/01/10	0	0.00	24	58.55	57.90	-24	507	-4.73%
2024/01/08	1	60.30	0	0.00	60.00	1	504	0.20%
2024/01/04	0	0.00	0.5	60.60	59.60	-0.5	504	-0.10%
2024/01/02	32	61.49	0	0.00	61.30	32	500	6.39%
2023/12/29	0	0.00	1	62.50	61.80	-1	498	-0.20%
2023/12/18	1	66.30	0	0.00	64.00	1	501	0.20%
2023/12/15	0	0.00	1	64.00	64.50	-1	478	-0.21%
2023/12/13	1	62.00	0	0.00	62.00	1	453	0.22%
2023/12/04	2	63.60	6	63.60	63.50	-4	449	-0.89%
2023/11/30	0.4	65.00	0	0.00	65.30	0.4	431	0.09%
2023/11/29	0	0.00	1	64.10	64.20	-1	417	-0.24%
2023/11/27	2	63.00	0	0.00	61.90	2	412	0.49%
2023/11/21	1	63.60	0	0.00	63.10	1	401	0.25%
2023/11/20	0	0.00	1	62.10	62.20	-1	396	-0.25%
2023/11/16	0	0.00	0	60.70	60.70	0	389	-0.01%
2023/11/15	1	60.60	1	60.60	61.00	0	392	0.00%
2023/11/13	0	0.00	0	59.70	59.80	0	394	0.00%
2023/11/09	0	0.00	7	60.01	59.80	-7	416	-1.68%
2023/11/08	2	60.70	4	60.65	60.30	-2	431	-0.46%
2023/11/07	1	60.90	0	0.00	60.90	1	435	0.23%
2023/11/06	0	0.00	5	60.32	60.60	-5	447	-1.12%
2023/11/03	1	60.10	0	0.00	59.70	1	446	0.22%
2023/11/02	17	60.38	0	0.00	60.00	17	448	3.79%
2023/11/01	2	60.65	1	62.60	60.30	1	437	0.23%
2023/10/30	0	0.00	3	58.40	58.40	-3	418	-0.72%
2023/10/27	2	58.05	0	0.00	58.00	2	425	0.47%
2023/10/25	1	58.60	0	0.00	58.30	1	461	0.22%
2023/10/24	1	57.70	0	0.00	57.90	1	468	0.21%
2023/10/19	1	58.10	0	0.00	58.00	1	515	0.19%
2023/10/16	3	57.20	1	58.10	57.30	2	557	0.36%
2023/10/13	1	58.40	0	0.00	58.10	1	589	0.17%
2023/10/12	0	0.00	5	58.00	58.00	-5	631	-0.79%
2023/10/11	5	57.40	0	0.00	56.70	5	673	0.74%
2023/09/27	0	0.00	1	57.70	57.20	-1	1,156	-0.09%
2023/09/26	1	58.00	0	0.00	57.80	1	1,160	0.09%
2023/09/25	0	0.00	12	60.07	59.50	-12	1,160	-1.03%
2023/09/22	13	59.53	8	59.40	59.50	5	1,164	0.43%
2023/09/20	4	62.85	0	0.00	61.80	4	1,152	0.35%
2023/09/15	1	62.10	0	0.00	62.10	1	1,164	0.09%
2023/09/12	0	0.00	6	60.20	60.30	-6	1,173	-0.51%
2023/09/11	0	0.00	1	59.70	59.40	-1	1,188	-0.08%
2023/09/08	0	0.00	2	60.60	60.00	-2	1,203	-0.17%
2023/09/05	0	0.00	1	61.70	61.70	-1	1,231	-0.08%
2023/08/24	2	58.20	2	58.20	58.20	0	1,313	0.00%
2023/08/18	1	57.80	0	0.00	57.70	1	1,312	0.08%
2023/08/15	7	58.40	0	0.00	58.20	7	1,296	0.54%
2023/08/11	2	61.65	0	0.00	61.60	2	1,277	0.16%
2023/08/10	0	0.00	2	62.55	62.00	-2	1,273	-0.16%
2023/08/01	0	0.00	1	65.90	66.10	-1	1,243	-0.08%
2023/07/26	0	0.00	3	65.20	64.60	-3	1,204	-0.25%
2023/07/25	1	66.10	1	66.10	66.10	0	1,199	0.00%
2023/07/21	1	68.00	0	0.00	67.90	1	1,184	0.08%
2023/07/20	1	67.10	1	69.00	69.00	0	1,190	0.00%
2023/07/19	1	68.90	1	67.00	67.00	0	1,184	0.00%
2023/07/18	0	0.00	2	68.80	69.00	-2	1,193	-0.17%
2023/07/17	1	69.10	1	70.60	70.80	0	1,183	0.00%
2023/07/12	3	71.60	2	72.35	72.30	1	1,078	0.09%
2023/07/11	39.5	71.93	9	73.48	72.20	30.5	1,012	3.01%
2023/07/10	11	66.88	55	69.55	69.70	-44	836	-5.26%
2023/07/07	1	63.80	0	0.00	63.40	1	727	0.14%
2023/07/06	8	64.74	4	65.05	64.60	4	722	0.55%
2023/07/05	0	0.00	5	65.60	65.20	-5	692	-0.72%
2023/07/03	6	65.00	0	0.00	64.80	6	676	0.89%
2023/06/29	0	0.00	6	63.90	64.00	-6	669	-0.90%
2023/06/27	5	64.14	2	64.20	63.10	3	679	0.44%
2023/06/26	10	63.98	2	63.60	63.60	8	678	1.18%
2023/06/19	0	0.00	1	65.70	65.40	-1	682	-0.15%
2023/06/15	5	68.00	1	66.50	66.70	4	685	0.58%
2023/06/14	0	0.00	1	65.70	67.30	-1	673	-0.15%
2023/06/13	1	67.00	10	66.50	65.20	-9	663	-1.36%
2023/06/12	1	65.40	2	65.55	65.50	-1	646	-0.15%
2023/06/09	1	64.30	1	64.40	64.30	0	642	0.00%
2023/06/08	1	64.50	2	64.60	64.10	-1	653	-0.15%
2023/06/07	1	64.40	0	0.00	65.40	1	666	0.15%
2023/06/06	1	65.00	0	0.00	63.70	1	663	0.15%
2023/06/05	12	66.26	0	0.00	66.00	12	661	1.81%
2023/06/02	0	0.00	1	63.80	64.80	-1	634	-0.16%
2023/05/31	1	64.00	0	0.00	63.60	1	691	0.14%
2023/05/23	2	64.20	0	0.00	63.50	2	703	0.28%
2023/05/09	1	62.50	6	62.67	62.50	-5	738	-0.68%
2023/05/08	2	64.20	0	0.00	64.20	2	742	0.27%
2023/05/03	1	64.80	6	63.90	64.80	-5	785	-0.64%
2023/05/02	0	0.00	1	63.00	64.60	-1	790	-0.13%
2023/04/28	7	62.36	0	0.00	63.00	7	796	0.88%
2023/04/27	2	62.05	0	0.00	61.60	2	788	0.25%
2023/04/26	2	62.00	0	0.00	62.70	2	776	0.26%
2023/04/25	3	63.43	2	62.00	62.10	1	776	0.13%
2023/04/24	1	64.20	4	64.80	64.20	-3	764	-0.39%
2023/04/21	6	65.20	2	65.40	64.50	4	756	0.53%
2023/04/20	1	67.70	0	0.00	67.60	1	729	0.14%
2023/04/18	3	70.47	4	71.00	70.10	-1	716	-0.14%
2023/04/17	5	70.20	2	69.40	71.50	3	705	0.43%
2023/04/14	3	69.80	0	0.00	69.80	3	686	0.44%
2023/04/11	1	71.60	0	0.00	71.50	1	665	0.15%
2023/04/10	1	71.30	0	0.00	71.30	1	669	0.15%
2023/04/07	0	0.00	2	71.20	71.40	-2	667	-0.30%
2023/03/30	0	0.00	1	70.80	70.50	-1	675	-0.15%
2023/03/29	7	71.17	3	70.80	70.40	4	681	0.59%
2023/03/27	1	72.90	20	73.03	72.00	-19	689	-2.75%
2023/03/23	1	72.50	2	71.95	72.50	-1	690	-0.14%
2023/03/22	0	0.00	1	71.70	71.80	-1	691	-0.14%
2023/03/21	4	71.75	0	0.00	71.00	4	689	0.58%
2023/03/20	2	71.40	3	71.80	71.60	-1	690	-0.14%
2023/03/17	0	0.00	15	70.15	70.70	-15	690	-2.17%
2023/03/15	1	70.60	2	71.10	70.20	-1	698	-0.14%
2023/03/14	0	0.00	2	69.80	69.60	-2	709	-0.28%
2023/03/10	15	71.40	0	0.00	71.10	15	712	2.11%
2023/03/09	3	73.27	4	73.60	73.10	-1	730	-0.14%
2023/03/08	12	73.00	0	0.00	73.20	12	740	1.62%
2023/03/07	0	0.00	6	74.17	73.40	-6	738	-0.81%
2023/03/06	0	0.00	5	73.16	73.30	-5	725	-0.69%
2023/03/03	22	72.06	0	0.00	71.90	22	712	3.09%
2023/03/02	2	74.00	6	73.90	73.50	-4	673	-0.59%
2023/03/01	5	75.24	0	0.00	75.00	5	674	0.74%
2023/02/24	5	76.10	1	76.70	75.60	4	680	0.59%
2023/02/23	2	76.20	0	0.00	76.00	2	681	0.29%
2023/02/22	0	0.00	3	75.70	75.60	-3	706	-0.42%
2023/02/21	0	0.00	11	77.54	77.60	-11	720	-1.53%
2023/02/15	11	75.92	1	76.00	75.60	10	837	1.19%
2023/02/14	3	76.40	0	0.00	76.10	3	853	0.35%
2023/02/13	1	76.70	1	76.00	76.60	0	896	0.00%
2023/02/09	1	79.40	0	0.00	78.90	1	905	0.11%
2023/02/08	1	78.80	0	0.00	78.90	1	913	0.11%
2023/02/03	0	0.00	1	78.60	78.00	-1	937	-0.11%
2023/02/01	0	0.00	1	76.80	77.00	-1	937	-0.11%
2023/01/30	1	74.50	0	0.00	74.60	1	950	0.11%
2023/01/13	0	0.00	1	72.10	71.30	-1	982	-0.10%
2023/01/12	1	74.20	0	0.00	73.10	1	993	0.10%
2023/01/09	0	0.00	2	73.65	73.90	-2	1,033	-0.19%
2023/01/05	1	71.80	0	0.00	71.40	1	1,084	0.09%
2023/01/04	0	0.00	5	70.96	71.20	-5	1,106	-0.45%
2022/12/27	0	0.00	1	71.50	71.40	-1	1,244	-0.08%
2022/12/26	2	70.65	0	0.00	71.20	2	1,277	0.16%
2022/12/23	2	70.25	1	70.60	71.20	1	1,321	0.08%
2022/12/08	0	0.00	1	76.50	76.40	-1	1,703	-0.06%
2022/12/06	1	80.00	0	0.00	79.00	1	1,859	0.05%
2022/12/05	0	0.00	1	82.00	82.00	-1	1,923	-0.05%
2022/12/01	1	81.50	2	82.15	81.90	-1	1,939	-0.05%
2022/11/28	1	77.00	0	0.00	77.30	1	1,963	0.05%
2022/11/25	0	0.00	10	77.84	77.60	-10	1,990	-0.50%
2022/11/23	1	77.30	0	0.00	76.80	1	2,009	0.05%
2022/11/17	0	0.00	10	78.82	79.30	-10	2,151	-0.46%
2022/11/16	3	77.80	2	77.70	78.00	1	2,186	0.05%
2022/11/15	2	78.35	4	78.25	78.50	-2	2,266	-0.09%
2022/11/14	0	0.00	1	76.10	76.20	-1	2,348	-0.04%
2022/11/11	2	76.95	2	77.85	75.00	0	2,388	0.00%
2022/11/10	1	74.00	2	74.75	74.30	-1	2,360	-0.04%
2022/11/09	2	74.65	12	73.78	75.00	-10	2,369	-0.42%
2022/11/08	1	73.00	2	73.40	72.30	-1	2,356	-0.04%
2022/11/07	1	72.00	0	0.00	72.40	1	2,357	0.04%
2022/11/04	1	70.70	2	71.85	72.00	-1	2,384	-0.04%
2022/11/03	11	70.09	0	0.00	71.20	11	2,386	0.46%
2022/11/02	2	70.30	8	70.25	70.60	-6	2,407	-0.25%
2022/11/01	0	0.00	1	69.30	69.30	-1	2,398	-0.04%
2022/10/31	0	0.00	3	68.37	69.00	-3	2,399	-0.13%
2022/10/28	3	67.43	0	0.00	67.00	3	2,390	0.13%
2022/10/27	8	68.86	0	0.00	69.00	8	2,392	0.33%
2022/10/25	0	0.00	1	67.40	67.40	-1	2,395	-0.04%
2022/10/24	0	0.00	1	68.90	68.00	-1	2,407	-0.04%
2022/10/21	4	68.58	3	67.37	67.10	1	2,408	0.04%
2022/10/20	3	68.90	3	69.47	69.50	0	2,408	0.00%
2022/10/18	0	0.00	2	70.00	70.10	-2	2,428	-0.08%
2022/10/17	3	68.23	4	67.98	69.30	-1	2,436	-0.04%
2022/10/13	0	0.00	1	66.30	66.10	-1	2,491	-0.04%
2022/10/11	1	71.70	0	71.50	71.50	1	2,471	0.04%
2022/10/07	1	77.60	0	0.00	77.30	1	2,505	0.04%
2022/10/06	1	78.30	0	0.00	78.60	1	2,518	0.04%
2022/10/05	2	78.75	1	79.60	77.60	1	2,515	0.04%
2022/10/04	1	74.20	4	74.58	77.60	-3	2,490	-0.12%
2022/09/30	0	0.00	1	68.30	72.70	-1	2,521	-0.04%
2022/09/29	7	71.50	1	70.40	70.40	6	2,511	0.24%
2022/09/28	0	0.00	3	73.23	71.60	-3	2,500	-0.12%
2022/09/27	11	77.87	0	0.00	78.50	11	2,480	0.44%
2022/09/26	4	81.03	5	79.32	79.50	-1	2,484	-0.04%
2022/09/23	4	86.85	3	84.80	84.40	1	2,494	0.04%
2022/09/22	5	90.40	2	88.65	90.40	3	2,456	0.12%
2022/09/20	1	87.70	1	87.90	89.00	0	2,427	0.00%
2022/09/19	2	88.20	2	86.50	86.50	0	2,432	0.00%
2022/09/16	2	89.70	3	87.80	87.60	-1	2,424	-0.04%
2022/09/14	1	88.70	1	91.20	91.40	0	2,451	0.00%
2022/09/13	2	91.70	2	91.50	90.70	0	2,455	0.00%
2022/09/12	3	89.77	4	90.45	89.60	-1	2,384	-0.04%
2022/09/08	1	81.20	1	83.40	84.50	0	2,344	0.00%
2022/09/07	1	80.40	3	79.73	80.30	-2	2,370	-0.08%
2022/09/06	2	84.10	5	81.62	80.70	-3	2,376	-0.13%
2022/09/05	2	85.50	2	84.30	83.60	0	2,371	0.00%
2022/09/02	2	88.90	3	87.27	87.40	-1	2,367	-0.04%
2022/09/01	4	89.18	2	88.00	88.00	2	2,362	0.08%
2022/08/31	1	88.60	1	88.90	89.70	0	2,353	0.00%
2022/08/30	5	87.72	5	89.18	89.30	0	2,390	0.00%
2022/08/29	5	87.20	2	87.40	87.40	3	2,394	0.13%
2022/08/26	2	92.00	4	91.63	89.70	-2	2,388	-0.08%
2022/08/25	4	91.60	0	0.00	90.60	4	2,380	0.17%
2022/08/24	4	92.00	1	90.00	89.20	3	2,369	0.13%
2022/08/23	5	92.34	3	92.20	92.10	2	2,370	0.08%
2022/08/22	4	92.70	8	92.89	93.00	-4	2,363	-0.17%
2022/08/19	6	91.80	13	93.15	91.40	-7	2,275	-0.31%
2022/08/18	12	86.48	6	86.83	87.40	6	2,164	0.28%
2022/08/17	2	86.30	2	85.40	85.40	0	2,154	0.00%
2022/08/16	2	87.40	2	85.90	85.90	0	2,170	0.00%
2022/08/15	6	85.83	12	85.45	86.50	-6	2,193	-0.27%
2022/08/12	0	0.00	1	85.00	84.70	-1	2,209	-0.05%
2022/08/11	3	85.00	3	83.90	83.60	0	2,261	0.00%
2022/08/10	11	82.15	0	0.00	82.20	11	2,329	0.47%
2022/08/09	3	83.33	0	0.00	82.60	3	2,366	0.13%
2022/08/04	1	77.90	0	0.00	77.90	1	2,600	0.04%
2022/08/03	0	0.00	1	78.40	77.40	-1	2,654	-0.04%
2022/08/02	0	0.00	10	79.00	79.00	-10	2,716	-0.37%
2022/08/01	0	0.00	7	84.00	82.70	-7	2,723	-0.26%
2022/07/26	8	84.60	1	82.20	81.40	7	2,754	0.25%
2022/07/20	2	83.80	4	83.55	83.40	-2	2,798	-0.07%
2022/07/18	3	81.47	3	81.03	81.10	0	2,794	0.00%
2022/07/15	6	80.83	6	80.72	80.80	0	2,787	0.00%
2022/07/14	1	76.60	0	0.00	79.90	1	2,744	0.04%
2022/07/13	0	0.00	1	78.90	77.50	-1	2,751	-0.04%
2022/07/12	1	76.00	0	0.00	76.50	1	2,751	0.04%
2022/07/08	4	79.30	2	80.20	78.90	2	2,761	0.07%
2022/07/07	1	76.80	0	0.00	76.90	1	2,740	0.04%
2022/07/06	12	74.70	0	0.00	73.70	12	2,758	0.44%
2022/07/05	8	79.76	1	78.60	78.60	7	2,813	0.25%
2022/07/04	20	79.80	0	0.00	78.70	20	2,789	0.72%
2022/07/01	5	83.90	102	78.54	78.40	-97	2,792	-3.47%	大賣/
2022/06/30	0	0.00	8	83.80	83.80	-8	2,766	-0.29%
2022/06/27	0	0.00	1	94.30	94.30	-1	2,942	-0.03%
2022/06/22	1	93.30	1.1	92.76	90.90	-0.1	3,486	0.00%
2022/06/21	2.1	93.88	0	0.00	93.50	2.1	3,596	0.06%
2022/06/20	1	94.70	0	0.00	88.20	1	3,649	0.03%
2022/06/17	4.9	95.00	0	0.00	94.70	4.9	3,686	0.13%
2022/06/16	1	99.00	0	0.00	97.20	1	3,870	0.03%
2022/06/13	2	103.50	0	0.00	103.00	2	5,179	0.04%
2022/06/08	0	0.00	1	105.50	106.00	-1	6,001	-0.02%
2022/06/06	2	103.75	1	102.50	102.50	1	6,039	0.02%
2022/06/02	2	104.75	1	105.00	105.00	1	6,065	0.02%
2022/05/31	1	104.00	4	104.88	104.00	-3	6,049	-0.05%
2022/05/30	0	0.00	2	103.00	103.50	-2	6,035	-0.03%
2022/05/25	0	0.00	1	98.30	100.50	-1	6,052	-0.02%
2022/05/20	2	99.20	3	99.07	99.40	-1	6,054	-0.02%
2022/05/19	0	0.00	1	98.30	100.50	-1	6,052	-0.02%
2022/05/18	1	99.30	1	98.80	98.90	0	6,030	0.00%
2022/05/17	1	97.80	1	97.70	99.10	0	5,948	0.00%
2022/05/16	3	97.77	4	96.58	96.10	-1	5,933	-0.02%
2022/05/13	6	94.52	9	96.89	96.30	-3	5,885	-0.05%
2022/05/12	10	94.60	8	94.11	92.20	2	5,845	0.03%
2022/05/11	3	95.27	16	95.55	96.00	-13	5,884	-0.22%
2022/05/10	1	89.54	2	91.25	93.60	-1	5,851	-0.02%
2022/05/09	0	0.00	1	88.86	88.10	-1	5,823	-0.02%
2022/05/06	13	92.64	1	92.90	92.80	12	5,852	0.21%
2022/05/05	0	0.00	4	95.60	95.90	-4	5,881	-0.07%
2022/05/04	2	94.15	6	94.83	93.10	-4	5,873	-0.07%
2022/05/03	2	92.80	3	93.17	93.40	-1	5,882	-0.02%
2022/04/29	4	93.98	4	93.35	92.20	0	5,928	0.00%
2022/04/28	3	92.47	4	92.38	92.20	-1	5,947	-0.02%
2022/04/27	2	88.70	3	90.60	92.10	-1	5,941	-0.02%
2022/04/25	6	96.47	2	97.00	95.50	4	5,911	0.07%
2022/04/22	3	103.17	2	102.75	101.00	1	5,907	0.02%
2022/04/20	1	108.00	0	0.00	106.50	1	5,993	0.02%
2022/04/19	3	107.00	1	109.00	106.50	2	6,020	0.03%
2022/04/15	4	107.00	1	105.51	105.50	3	6,120	0.05%
2022/04/14	4	109.75	3	109.00	109.00	1	6,212	0.02%
2022/04/13	4	108.63	0	0.00	109.00	4	6,242	0.06%
2022/04/12	2	107.00	3	106.17	106.00	-1	6,281	-0.02%
2022/04/11	6	109.50	2	110.00	106.00	4	6,312	0.06%
2022/04/07	2	110.00	1	108.50	107.50	1	6,321	0.02%
2022/04/06	4	112.63	6	112.91	112.00	-2	6,349	-0.03%
2022/04/01	5	114.50	1	115.50	116.00	4	6,389	0.06%
2022/03/30	5	119.00	0	0.00	120.50	5	6,377	0.08%
2022/03/29	1	117.50	0	0.00	118.50	1	6,436	0.02%
2022/03/28	1	119.00	1	120.00	120.50	0	6,405	0.00%
2022/03/25	5	123.80	0	0.00	119.50	5	6,349	0.08%
2022/03/24	1	120.50	3	121.83	125.50	-2	5,990	-0.03%
2022/03/22	1	123.00	0	0.00	123.50	1	6,362	0.02%
2022/03/21	3	124.17	4	123.75	124.50	-1	6,365	-0.02%
2022/03/18	2	123.00	1	124.50	125.00	1	6,294	0.02%
2022/03/17	8	121.07	13	122.23	123.00	-5	6,183	-0.08%
2022/03/16	13	116.77	15	116.07	115.00	-2	5,906	-0.03%
2022/03/15	6	112.84	13	111.73	114.00	-7	5,459	-0.13%
2022/03/14	2	109.01	2.1	108.76	109.00	-0.1	4,994	0.00%
2022/03/11	8	104.50	1	104.50	104.50	7	4,864	0.14%
2022/03/10	0	0.00	1	105.00	110.00	-1	4,718	-0.02%
2022/03/09	1	101.00	0	0.00	100.00	1	4,718	0.02%
2022/03/08	4.1	98.98	6	99.15	98.40	-1.9	4,766	-0.04%
2022/03/07	1	101.00	2	101.00	101.00	-1	4,775	-0.02%
2022/03/03	2	108.00	1	111.50	108.50	1	5,013	0.02%
2022/03/02	1	108.50	2	107.75	109.00	-1	5,048	-0.02%
2022/03/01	1	108.50	4	107.25	107.50	-3	5,096	-0.06%
2022/02/25	5	104.90	3	104.17	106.50	2	5,221	0.04%
2022/02/24	3	102.00	2	102.00	100.00	1	5,761	0.02%
2022/02/23	1	107.50	1	106.50	106.50	0	6,668	0.00%
2022/02/22	3	107.33	4	105.88	105.50	-1	6,989	-0.01%
2022/02/21	1	109.50	0	0.00	110.50	1	8,313	0.01%
2022/02/18	4	111.50	3	113.00	111.50	1	9,087	0.01%
2022/02/17	2	113.25	5	113.30	112.50	-3	9,524	-0.03%
2022/02/15	0	0.00	1	112.50	112.00	-1	9,835	-0.01%
2022/02/14	6	114.25	1	115.52	112.00	5	9,922	0.05%
2022/02/11	0	0.00	4	118.38	118.00	-4	9,939	-0.04%
2022/02/10	1	116.50	0	0.00	114.50	1	9,912	0.01%
2022/02/09	0	0.00	1	115.50	116.00	-1	10,043	-0.01%
2022/02/08	5	113.90	0	0.00	112.50	5	10,253	0.05%
2022/01/26	2	111.00	13	110.77	111.50	-11	10,638	-0.10%
2022/01/25	0	0.00	0	111.50	111.00	0	11,292	0.00%
2022/01/24	0	0.00	1	116.50	115.50	-1	11,581	-0.01%
2022/01/21	0	0.00	1	114.00	113.50	-1	11,898	-0.01%
2022/01/20	1	120.00	0	0.00	118.50	1	11,940	0.01%
2022/01/19	0	0.00	10	119.05	120.00	-10	12,013	-0.08%
2022/01/17	20	122.00	0	0.00	123.00	20	12,488	0.16%
2022/01/14	6	120.33	7	120.21	120.50	-1	12,605	-0.01%
2022/01/13	2	119.00	3	118.50	120.00	-1	12,797	-0.01%
2022/01/11	22	124.23	0	122.50	122.00	22	13,014	0.17%
2022/01/07	32	126.30	13	125.69	125.00	19	13,160	0.14%
2022/01/05	7	132.57	0	131.50	130.00	7	13,149	0.05%
2022/01/04	2	135.50	3	138.67	137.50	-1	13,135	-0.01%
2022/01/03	5	136.60	6	137.92	137.50	-1	13,183	-0.01%
2021/12/30	1	135.00	0	0.00	133.50	1	13,204	0.01%
2021/12/29	50	136.50	2	136.50	136.00	48	13,255	0.36%
2021/12/28	7	137.50	0	0.00	135.00	7	13,264	0.05%
2021/12/27	5	134.60	6	136.25	136.50	-1	13,275	-0.01%
2021/12/24	9	134.00	2	132.50	132.50	7	13,296	0.05%
2021/12/23	8	135.69	20	135.68	134.00	-12	13,322	-0.09%
2021/12/22	5	133.80	7	131.71	131.00	-2	13,277	-0.02%
2021/12/21	4	132.50	4	132.50	132.50	0	13,353	0.00%
2021/12/20	7	132.07	4	132.63	132.50	3	13,692	0.02%
2021/12/17	19	133.87	0	0.00	132.00	19	13,819	0.14%
2021/12/16	20	139.60	29.1	142.82	141.00	-9.1	14,213	-0.06%
2021/12/15	2.1	133.09	2	136.50	136.50	0.1	13,899	0.00%
2021/12/14	11	133.77	4	133.00	133.00	7	13,906	0.05%
2021/12/13	1	132.00	3	134.34	136.00	-2	13,784	-0.01%
2021/12/10	6	135.33	3	135.00	137.00	3	13,669	0.02%
2021/12/09	9	142.61	0	142.50	142.50	9	13,430	0.07%
2021/12/08	0	0.00	1	150.50	150.50	-1	13,402	-0.01%
2021/12/07	0	0.00	2	149.25	147.50	-2	13,471	-0.01%
2021/12/06	0	0.00	3	150.50	150.00	-3	13,556	-0.02%
2021/12/03	5	151.70	8	153.31	153.00	-3	13,616	-0.02%
2021/12/02	2	149.00	1	148.50	148.00	1	13,592	0.01%
2021/12/01	1	146.02	1	147.00	148.50	0	13,609	0.00%
2021/11/30	5	149.00	8	151.19	146.00	-3	13,653	-0.02%
2021/11/29	5	146.20	15	146.70	148.50	-10	13,839	-0.07%
2021/11/26	2	138.75	0	140.00	140.00	2	13,757	0.01%
2021/11/25	4	143.50	8	143.31	146.00	-4	13,765	-0.03%
2021/11/24	1	140.05	10	140.05	145.50	-9	13,763	-0.07%
2021/11/23	23	140.39	12	139.83	135.50	11	13,751	0.08%
2021/11/22	14	146.04	3	145.67	149.00	11	13,594	0.08%
2021/11/19	3	136.17	9.1	141.24	143.00	-6.1	12,777	-0.05%
2021/11/18	21	130.02	9	129.28	130.00	12	12,539	0.10%
2021/11/17	7	118.50	75	124.11	127.50	-68	11,358	-0.60%
2021/11/16	3	114.50	38.6	115.69	116.00	-35.6	10,703	-0.33%
2021/11/15	3	104.00	23	104.07	105.50	-20	10,283	-0.19%
2021/11/12	10	98.72	9	99.22	98.00	1	10,110	0.01%
2021/11/11	6	98.52	8	98.60	98.00	-2	10,074	-0.02%
2021/11/10	19	95.82	21	97.17	97.00	-2	10,002	-0.02%
2021/11/09	14	97.45	5	97.48	96.20	9	9,974	0.09%
2021/11/08	10	97.90	5	97.94	96.60	5	9,905	0.05%
2021/11/05	36	103.83	8	103.87	101.50	28	9,816	0.29%
2021/11/04	5	102.00	21	102.74	102.00	-16	9,625	-0.17%
2021/11/03	11	103.73	46	110.85	103.50	-35	9,584	-0.37%
2021/11/02	15	109.07	9	103.39	107.00	6	9,378	0.06%
2021/11/01	7	100.46	21	102.74	104.50	-14	8,770	-0.16%
2021/10/29	7	96.29	4	96.55	95.30	3	8,593	0.03%
2021/10/28	3	94.90	0	0.00	94.70	3	8,313	0.04%
2021/10/27	2	94.00	7	94.34	94.30	-5	8,304	-0.06%
2021/10/26	10	95.60	15	95.75	92.90	-5	8,334	-0.06%
2021/10/25	9	94.99	0	0.00	94.70	9	8,093	0.11%
2021/10/22	0	96.30	1	96.50	96.30	-1	8,230	-0.01%
2021/10/21	1	93.20	3	96.79	93.00	-2	8,367	-0.02%
2021/10/20	1	94.40	4	94.50	94.50	-3	8,523	-0.04%
2021/10/19	6	93.35	2	91.15	93.20	4	8,626	0.05%
2021/10/18	2	89.65	8	90.28	92.00	-6	8,907	-0.07%
2021/10/15	0	87.50	1	87.50	87.40	-1	9,479	-0.01%
2021/10/14	1	83.60	1	83.20	85.00	0	10,159	0.00%
2021/10/13	0	0.00	7	84.81	84.20	-7	10,360	-0.07%
2021/10/12	9	86.39	2	86.25	87.50	7	10,411	0.07%
2021/10/08	0	0.00	2	86.25	86.50	-2	10,592	-0.02%
2021/10/07	3	85.13	0	0.00	85.60	3	10,742	0.03%
2021/10/06	0	0.00	1	80.60	80.50	-1	10,925	-0.01%
2021/10/05	2	80.76	6	81.02	81.60	-4	11,096	-0.04%
2021/10/04	4	80.85	3	82.21	78.80	1	11,067	0.01%
2021/10/01	4	86.13	9	84.23	82.50	-5	11,064	-0.05%
2021/09/30	2	87.95	7	87.60	88.80	-5	11,233	-0.04%
2021/09/29	11	88.30	7.1	86.72	87.00	4	11,390	0.03%
2021/09/28	2	92.50	4	92.35	92.80	-2	11,362	-0.02%
2021/09/27	6	94.45	6	95.88	93.10	0	11,275	0.00%
2021/09/24	4	93.40	5	94.02	92.50	-1	10,931	-0.01%
2021/09/23	16	94.47	12	96.10	92.80	4	10,775	0.04%
2021/09/22	1	90.30	2	90.10	90.20	-1	10,249	-0.01%
2021/09/17	1	89.12	4	89.30	89.90	-3	10,192	-0.03%
2021/09/16	0	86.70	1	86.30	86.20	-1	10,137	-0.01%
2021/09/15	3	87.00	2	85.01	84.90	1	10,159	0.01%
2021/09/14	1	87.80	31	87.94	87.70	-30	10,194	-0.29%
2021/09/13	5	87.58	17	87.08	87.50	-12	10,197	-0.12%
2021/09/10	3	86.77	13	87.80	88.50	-10	10,248	-0.10%
2021/09/09	17	84.37	10	84.91	86.40	7	10,371	0.07%
2021/09/08	4	85.30	16	83.71	82.70	-12	10,309	-0.12%
2021/09/07	26	87.77	4	86.60	86.70	22	10,348	0.21%
2021/09/06	29	89.57	12	89.27	88.20	17	10,532	0.16%
2021/09/03	6	90.25	0	0.00	90.80	6	10,487	0.06%
2021/09/02	2	94.10	6	92.90	90.40	-4	10,452	-0.04%
2021/09/01	1	91.30	12	90.84	91.50	-11	10,169	-0.11%
2021/08/31	13	89.96	7	89.70	90.00	6	10,126	0.06%
2021/08/30	9	88.77	14	89.99	89.80	-5	10,060	-0.05%
2021/08/27	11	88.77	4	89.65	88.10	7	10,018	0.07%
2021/08/26	14	89.69	6	90.80	90.40	8	9,987	0.08%
2021/08/25	1	89.70	8	87.94	92.00	-7	9,599	-0.07%
2021/08/23	2	83.36	4	84.45	83.70	-2	9,416	-0.02%
2021/08/20	7	81.17	1	81.90	80.60	6	9,279	0.06%
2021/08/19	1	78.50	1	80.10	78.10	0	9,155	0.00%
2021/08/18	2	77.00	5	78.32	81.50	-3	9,166	-0.03%
2021/08/17	1	80.80	0	76.90	76.90	1	9,205	0.01%
2021/08/16	2	81.50	0	0.00	81.10	2	9,155	0.02%
2021/08/13	3	84.80	4	81.48	81.00	-1	9,127	-0.01%
2021/08/12	1	85.00	1	84.50	84.50	0	9,106	0.00%
2021/08/11	0	0.00	2	84.35	82.80	-2	9,120	-0.02%
2021/08/10	3	86.97	6	86.40	86.00	-3	9,082	-0.03%
2021/08/09	3	86.87	6	86.68	86.40	-3	9,063	-0.03%
2021/08/06	6	89.13	13	89.82	88.20	-7	8,992	-0.08%
2021/08/05	0	0.00	10	93.50	93.70	-10	8,885	-0.11%
2021/08/04	12	93.29	12	94.82	92.20	0	8,890	0.00%
2021/08/03	3	91.87	3	92.63	91.80	0	8,790	0.00%
2021/08/02	1	93.90	1	93.00	93.00	0	8,720	0.00%
2021/07/30	14	93.32	1	94.04	91.10	13	8,671	0.15%
2021/07/29	11	90.02	11	91.36	94.10	0	8,570	0.00%
2021/07/27	18	102.77	4	101.85	98.60	14	8,277	0.17%
2021/07/26	5	101.06	60	103.29	105.00	-55	8,030	-0.68%
2021/07/23	5	99.00	10	96.21	97.80	-5	7,672	-0.06%
2021/07/22	14	101.04	6	100.77	101.00	8	7,498	0.11%
2021/07/21	10	98.68	24	97.63	100.50	-14	7,086	-0.20%
2021/07/20	9.1	92.85	15	95.43	91.50	-6	6,461	-0.09%
2021/07/19	1	88.30	5	88.64	91.00	-4	5,924	-0.07%
2021/07/16	5	83.70	7	83.80	82.80	-2	5,879	-0.03%
2021/07/15	8	82.91	4	83.55	84.50	4	6,380	0.06%
2021/07/14	16	84.04	26	84.95	85.70	-10	6,458	-0.15%
2021/07/13	10	83.47	11	84.27	80.50	-1	6,213	-0.02%
2021/07/12	7.1	82.98	9	82.42	82.50	-2	5,940	-0.03%
2021/07/09	2	79.00	23	78.82	78.50	-21	5,701	-0.37%
2021/07/08	22	77.79	3	78.20	77.70	19	5,690	0.33%
2021/07/07	17	79.29	14	79.56	79.30	3	5,696	0.05%
2021/07/06	4	77.85	4	77.45	77.70	0	5,513	0.00%
2021/07/05	6	74.03	57	74.28	74.90	-51	5,407	-0.94%
2021/07/02	2	71.15	30	71.30	71.30	-28	5,566	-0.50%
2021/07/01	4	70.50	2	70.25	69.90	2	5,730	0.03%
2021/06/30	31	72.17	1	72.30	72.00	30	5,975	0.50%
2021/06/29	0	0.00	44	74.59	73.00	-44	5,962	-0.74%
2021/06/28	32	72.29	6	72.17	72.80	26	5,898	0.44%
2021/06/25	22	73.18	1	73.20	72.70	21	5,915	0.35%
2021/06/24	40	73.25	1	73.40	73.30	39	5,910	0.66%
2021/06/23	1	73.10	31	73.62	73.70	-30	5,868	-0.51%
2021/06/22	22	72.57	5	72.60	71.60	17	5,799	0.29%
2021/06/21	16	72.39	11	73.37	72.00	5	5,770	0.09%
2021/06/18	8	75.19	6	76.07	75.20	2	5,731	0.03%
2021/06/17	0	0.00	14	72.43	72.70	-14	5,617	-0.25%
2021/06/16	22	72.28	4	72.43	71.30	18	5,565	0.32%
2021/06/15	14	71.62	42	69.59	72.90	-28	5,439	-0.51%
2021/06/11	4	67.70	23	68.19	67.70	-19	5,204	-0.37%
2021/06/10	51	67.06	58	68.08	67.20	-7	5,203	-0.13%
2021/06/09	28	66.74	27	67.90	66.70	1	5,152	0.02%
2021/06/08	20	67.00	20	68.05	66.50	0	5,133	0.00%
2021/06/04	41	66.55	1	67.40	66.50	40	5,091	0.79%
2021/06/03	4	68.00	53	68.73	68.10	-49	5,064	-0.97%
2021/06/02	51	67.41	1	66.90	66.80	50	4,966	1.01%
2021/06/01	2	67.70	25	68.07	68.40	-23	4,934	-0.47%
2021/05/31	11	67.10	10	68.05	66.90	1	4,915	0.02%
2021/05/28	3	66.97	16	67.62	66.90	-13	4,890	-0.27%
2021/05/27	1	66.00	2	65.60	66.60	-1	4,853	-0.02%
2021/05/26	35	66.55	18	68.19	66.00	17	4,831	0.35%
2021/05/25	56	65.06	42	67.00	66.30	14	4,791	0.29%
2021/05/24	10	62.70	0	0.00	62.80	10	4,702	0.21%
2021/05/21	11	62.21	11	63.21	62.30	0	4,727	0.00%
2021/05/20	6	61.90	2	62.00	61.80	4	4,827	0.08%
2021/05/19	2	61.45	9	61.40	61.80	-7	4,823	-0.15%
2021/05/18	10	58.66	3	58.13	60.10	7	4,801	0.15%
2021/05/17	1	55.00	7	55.96	54.80	-6	4,787	-0.13%
2021/05/14	4	60.55	10	60.47	60.70	-6	4,754	-0.13%
2021/05/13	3	60.10	1	59.60	60.10	2	4,732	0.04%
2021/05/12	4	62.40	2	63.05	60.00	2	4,707	0.04%
2021/05/11	10	67.22	0	0.00	65.30	10	4,657	0.21%
2021/05/07	0.4	70.80	3	70.77	71.90	-2.6	4,657	-0.06%
2021/05/06	2	69.40	0	0.00	68.60	2	4,665	0.04%
2021/05/05	10	70.45	0.2	68.70	68.50	9.8	4,689	0.21%
2021/05/04	3	70.03	3	72.80	71.90	0	4,678	0.00%
2021/05/03	1	77.80	5	77.34	74.40	-4	4,637	-0.09%
2021/04/29	4	79.02	1	80.70	78.50	3	4,632	0.06%
2021/04/28	5	80.22	1	82.00	79.50	4	4,665	0.09%
2021/04/27	3	80.57	0.4	80.29	79.80	2.6	4,711	0.06%
2021/04/26	23	82.44	1	82.10	82.20	22	4,781	0.46%
2021/04/23	4.1	82.65	10	82.68	82.50	-6	4,805	-0.12%
2021/04/22	14	81.54	7	81.10	78.50	7	4,807	0.15%
2021/04/21	19.1	86.11	27	86.79	84.00	-8	5,265	-0.15%
2021/04/20	15	81.18	17.1	81.64	82.80	-2.1	4,952	-0.04%
2021/04/19	0	0.00	12	74.85	75.30	-12	4,723	-0.25%
2021/04/16	15	74.10	1	73.90	73.90	14	4,777	0.29%
2021/04/15	1	75.30	4	74.68	74.40	-3	4,790	-0.06%
2021/04/14	2	73.95	0	0.00	74.10	2	4,808	0.04%
2021/04/13	3	77.33	4	76.83	76.00	-1	4,802	-0.02%
2021/04/12	1	75.50	1	76.80	75.40	0	4,769	0.00%
2021/04/09	6	79.12	5	79.50	78.00	1	4,752	0.02%
2021/04/08	6	79.70	10.1	80.84	80.00	-4.1	4,656	-0.09%
2021/04/07	46	77.92	42	77.60	77.30	4	4,438	0.09%
2021/04/06	7.1	75.65	21	74.22	77.60	-13.9	4,318	-0.32%
2021/04/01	1	71.50	6	71.97	71.20	-5	4,117	-0.12%
2021/03/30	0	0.00	1	71.80	72.40	-1	4,161	-0.02%
2021/03/29	2	71.50	3	71.47	71.40	-1	4,201	-0.02%
2021/03/24	2	71.75	2	71.25	70.90	0	4,266	0.00%
2021/03/23	1	72.50	1	70.80	71.00	0	4,278	0.00%
2021/03/22	9	72.69	4	71.93	72.00	5	4,235	0.12%
2021/03/18	1	69.80	0	0.00	69.10	1	4,213	0.02%
2021/03/17	1	70.30	2	69.35	68.90	-1	4,339	-0.02%
2021/03/16	1	71.30	1	70.90	70.00	0	4,629	0.00%
2021/03/15	2	69.95	1	70.40	70.00	1	4,990	0.02%
2021/03/09	1	67.80	0	0.00	67.10	1	5,373	0.02%
2021/03/04	10	68.05	0	0.00	68.30	10	5,610	0.18%
2021/03/03	8	68.24	0	0.00	69.40	8	5,613	0.14%
2021/03/02	27	70.04	0	0.00	69.00	27	5,627	0.48%
2021/02/26	0	0.00	32	70.07	70.00	-32	5,646	-0.57%
2021/02/25	1	72.00	1	71.90	71.10	0	5,736	0.00%
2021/02/23	1	72.30	2	73.75	72.50	-1	5,822	-0.02%
2021/02/22	3	73.97	2	74.10	73.90	1	5,782	0.02%
2021/02/19	1	71.10	13	70.65	71.40	-12	5,670	-0.21%
2021/02/18	2	69.70	1	69.90	70.30	1	5,686	0.02%
2021/02/17	0	0.00	1	68.50	69.30	-1	5,680	-0.02%
2021/02/05	2.1	66.77	1	66.50	66.50	1.1	5,664	0.02%
2021/02/04	1	66.60	0	0.00	67.10	1	5,659	0.02%
2021/02/03	2	67.90	30	67.50	66.70	-28	5,657	-0.49%
2021/02/02	1	67.90	0	0.00	67.80	1	5,655	0.02%
2021/02/01	1	66.70	1	66.60	66.30	0	5,639	0.00%
2021/01/29	10.1	68.60	5	68.10	67.40	5.1	5,620	0.09%
2021/01/28	4	69.65	0	0.00	69.50	4	5,595	0.07%
2021/01/27	10	71.60	1	71.00	71.60	9	5,570	0.16%
2021/01/26	2	69.95	1	70.30	69.40	1	5,527	0.02%
2021/01/25	3	70.07	0	0.00	70.50	3	5,501	0.05%
2021/01/22	24	71.66	6	71.42	72.00	18	5,470	0.33%
2021/01/21	12	72.60	17.1	72.47	71.30	-5.1	5,449	-0.09%
2021/01/20	10	73.78	5	75.00	72.70	5	5,396	0.09%
2021/01/19	22	77.74	3	78.40	76.70	19	5,306	0.36%
2021/01/18	13	78.23	4	79.30	79.20	9	5,183	0.17%
2021/01/15	7	79.27	4.1	80.45	77.70	2.9	5,047	0.06%
2021/01/14	33.1	79.93	19	79.79	79.10	14.1	4,829	0.29%
2021/01/13	3	75.83	11	76.32	77.60	-8	4,145	-0.19%
2021/01/12	1	72.50	4	71.08	70.60	-3	3,834	-0.08%
2021/01/11	6	70.87	10	72.90	72.10	-4	3,737	-0.11%
2021/01/08	6.1	68.76	1	69.90	69.90	5.1	3,682	0.14%
2021/01/07	2	69.20	0	0.00	69.50	2	3,726	0.05%
2021/01/06	4	70.28	1	71.30	69.10	3	3,722	0.08%
2021/01/05	3	71.10	0	0.00	71.10	3	3,724	0.08%
2021/01/04	0	0.00	1	72.00	72.60	-1	3,705	-0.03%
2020/12/31	0	0.00	1	71.30	71.10	-1	3,665	-0.03%
2020/12/30	4	72.43	0	0.00	71.80	4	3,652	0.11%
2020/12/29	1	72.70	3	73.50	72.70	-2	3,628	-0.06%
2020/12/28	1	72.70	3	74.17	72.80	-2	3,554	-0.06%
2020/12/24	3	71.60	0	0.00	71.50	3	3,502	0.09%
2020/12/23	1	70.70	5	71.34	71.70	-4	3,515	-0.11%
2020/12/22	1	71.60	5	71.40	69.00	-4	3,498	-0.11%
2020/12/21	3	69.60	0	0.00	70.00	3	3,500	0.09%
2020/12/17	5	70.00	1	72.00	70.10	4	3,506	0.11%
2020/12/16	0	0.00	6	71.60	71.30	-6	3,494	-0.17%
2020/12/15	5	72.12	1	70.80	70.80	4	3,520	0.11%
2020/12/14	8	74.51	2	74.25	73.70	6	3,552	0.17%
2020/12/11	4	72.83	16	73.42	72.50	-12	3,578	-0.34%
2020/12/10	12	75.13	41	76.05	75.00	-29	3,479	-0.83%
2020/12/09	16	71.68	48	72.47	74.70	-32	3,188	-1.00%
2020/12/08	1	68.40	1	68.30	69.00	0	2,814	0.00%
2020/12/07	2	69.05	1	67.90	68.00	1	2,787	0.04%
2020/12/04	2	67.90	0	0.00	67.60	2	2,766	0.07%
2020/12/03	3	69.17	5	69.88	68.00	-2	2,749	-0.07%
2020/12/02	0	0.00	4	67.83	67.20	-4	2,673	-0.15%
2020/11/30	0	0.00	2	67.60	67.10	-2	2,687	-0.07%
2020/11/27	1	65.30	0	0.00	65.60	1	2,558	0.04%
2020/11/26	1	65.50	2	65.70	65.60	-1	2,578	-0.04%
2020/11/25	2	65.15	0	0.00	64.50	2	2,596	0.08%
2020/11/24	1	65.70	0	0.00	65.70	1	2,682	0.04%
2020/11/23	1	64.50	1	64.40	64.70	0	2,693	0.00%
2020/11/20	0	0.00	3	64.03	64.40	-3	2,731	-0.11%
2020/11/19	0	0.00	1	62.20	61.40	-1	2,707	-0.04%
2020/11/18	1	62.40	0	0.00	61.80	1	2,782	0.04%
2020/11/17	1	61.90	2	62.50	62.00	-1	3,084	-0.03%
2020/11/16	2.1	61.81	1.1	61.80	61.90	1.1	3,287	0.03%
2020/11/13	0.2	60.70	2	60.25	60.40	-1.8	3,650	-0.05%
2020/11/11	1	60.90	1	61.20	61.00	0	4,060	0.00%
2020/11/05	1	61.90	1	61.90	60.90	0	4,243	0.00%
2020/11/04	0	0.00	1	61.10	61.10	-1	4,328	-0.02%
2020/11/03	0	0.00	1	61.30	60.90	-1	4,355	-0.02%
2020/10/30	1	60.50	0	0.00	59.70	1	4,468	0.02%
2020/10/29	1	60.70	1	61.20	61.20	0	4,725	0.00%
2020/10/28	1	60.40	0	0.00	60.30	1	4,808	0.02%
2020/10/26	1	63.00	0	0.00	62.80	1	4,929	0.02%
2020/10/23	0	0.00	1	63.70	63.70	-1	4,947	-0.02%
2020/10/22	0	0.00	4	65.08	64.00	-4	5,080	-0.08%
2020/10/21	3	64.00	0	0.00	64.20	3	5,093	0.06%
2020/10/20	1	65.20	2	64.55	64.40	-1	5,173	-0.02%
2020/10/16	1	65.20	4	65.60	64.70	-3	5,624	-0.05%
2020/10/15	7	66.34	8	66.63	66.30	-1	5,756	-0.02%
2020/10/14	9	64.40	2	64.55	64.50	7	5,715	0.12%
2020/10/12	1	65.00	0	0.00	64.90	1	5,786	0.02%
2020/10/05	0	0.00	3	66.60	66.70	-3	6,088	-0.05%
2020/09/30	3	66.53	1	66.10	66.60	2	6,179	0.03%
2020/09/29	3	65.43	3	65.60	66.80	0	6,221	0.00%
2020/09/28	1	64.70	1	65.10	64.70	0	6,299	0.00%
2020/09/25	20	66.10	15	67.40	65.00	5	6,398	0.08%
2020/09/24	13	68.53	0	0.00	67.60	13	6,612	0.20%
2020/09/23	0	0.00	1	70.40	69.60	-1	6,584	-0.02%
2020/09/22	22	69.35	3	69.80	70.30	19	6,623	0.29%
2020/09/21	12	69.77	0	0.00	69.70	12	6,606	0.18%
2020/09/18	7	71.90	20	71.60	71.60	-13	6,614	-0.20%
2020/09/17	6	72.48	14	72.16	72.70	-8	6,610	-0.12%
2020/09/16	8	71.68	2	71.90	70.90	6	6,574	0.09%
2020/09/15	0	0.00	2	70.95	70.20	-2	6,578	-0.03%
2020/09/11	1	68.50	0	0.00	69.20	1	6,820	0.01%
2020/09/08	1	69.30	0	0.00	68.90	1	7,054	0.01%
2020/09/07	3	71.23	12	71.68	69.20	-9	7,134	-0.13%
2020/09/04	51	67.69	1	69.00	70.30	50	7,125	0.70%
2020/09/03	0	0.00	1	69.50	69.40	-1	7,190	-0.01%
2020/09/02	0	0.00	18	70.00	70.30	-18	7,253	-0.25%
2020/09/01	21	69.13	1	69.50	68.90	20	7,333	0.27%
2020/08/28	5	71.84	12	71.43	70.00	-7	7,943	-0.09%
2020/08/27	2	71.70	0	0.00	71.80	2	7,937	0.03%
2020/08/26	3	71.17	1	71.20	71.30	2	7,961	0.03%
2020/08/25	1	69.70	1	70.00	69.50	0	8,035	0.00%
2020/08/24	0	0.00	1	68.70	69.20	-1	8,157	-0.01%
2020/08/21	7	67.24	10	67.15	69.70	-3	8,266	-0.04%
2020/08/20	16	70.34	2	70.79	68.80	14	8,231	0.17%
2020/08/19	6	74.95	14	75.02	76.40	-8	8,499	-0.09%
2020/08/18	3	73.03	29	73.52	72.60	-26	8,464	-0.31%
2020/08/17	1	71.40	2	69.60	71.50	-1	8,361	-0.01%
2020/08/14	2	68.30	4	68.00	68.60	-2	8,597	-0.02%
2020/08/13	2	68.90	0	0.00	67.70	2	8,946	0.02%
2020/08/12	21	67.84	1	67.80	68.10	20	9,075	0.22%
2020/08/11	2	69.60	2	70.60	68.60	0	9,274	0.00%
2020/08/10	2	71.10	1	71.90	69.80	1	9,375	0.01%
2020/08/07	1	71.30	6	70.85	70.60	-5	9,557	-0.05%
2020/08/06	1	70.80	0	0.00	70.50	1	9,961	0.01%
2020/08/05	6	71.50	1	70.90	70.90	5	10,009	0.05%
2020/08/04	12	75.78	11	72.47	72.50	1	10,068	0.01%
2020/08/03	0	0.00	4	72.80	73.90	-4	9,941	-0.04%
2020/07/31	5	72.02	3	72.43	71.60	2	9,897	0.02%
2020/07/30	1	72.00	2	72.00	71.80	-1	9,892	-0.01%
2020/07/29	4	69.10	1	69.40	69.70	3	9,875	0.03%
2020/07/28	3	70.23	1	68.80	68.90	2	9,883	0.02%
2020/07/27	1	70.10	10	69.85	70.30	-9	9,853	-0.09%
2020/07/24	2	70.05	18	70.04	69.40	-16	9,833	-0.16%
2020/07/23	22	72.92	8	72.83	72.10	14	9,794	0.14%
2020/07/22	8	72.55	18	73.73	72.20	-10	9,635	-0.10%
2020/07/21	10	71.12	9	71.32	71.90	1	9,399	0.01%
2020/07/20	11	66.13	1	68.00	67.90	10	9,275	0.11%
2020/07/17	5	69.18	4	68.75	67.60	1	9,294	0.01%
2020/07/16	7	69.46	6	69.80	70.30	1	9,320	0.01%
2020/07/15	7	70.67	5	69.66	68.80	2	9,311	0.02%
2020/07/14	2	71.35	4	71.35	70.20	-2	9,360	-0.02%
2020/07/13	9	71.33	8	72.09	71.10	1	9,417	0.01%
2020/07/10	1	70.90	0	0.00	68.50	1	9,488	0.01%
2020/07/09	6	72.13	8	72.85	72.20	-2	9,451	-0.02%
2020/07/07	5	70.56	3.1	70.78	69.40	1.9	9,378	0.02%
2020/07/06	3	74.33	3	73.80	74.00	0	9,319	0.00%
2020/07/03	8	72.25	29	73.32	73.50	-21	9,301	-0.23%
2020/07/02	2	68.80	7	68.87	69.30	-5	9,087	-0.06%
2020/07/01	5	68.92	25	68.68	68.40	-20	9,123	-0.22%
2020/06/30	10	67.41	15.1	67.24	67.30	-5.1	9,107	-0.06%
2020/06/29	5	66.80	0	0.00	66.40	5	9,170	0.05%
2020/06/24	1	68.10	4	68.00	67.80	-3	9,205	-0.03%
2020/06/23	5	68.06	6.1	67.79	68.10	-1.1	9,247	-0.01%
2020/06/22	7	67.90	1	67.10	67.20	6	9,265	0.06%
2020/06/19	15	71.75	18	71.84	69.50	-3	9,296	-0.03%
2020/06/18	2	67.70	1	68.30	68.30	1	9,153	0.01%
2020/06/17	1	67.60	1	67.40	67.40	0	9,210	0.00%
2020/06/16	3	68.47	3	68.73	68.60	0	9,343	0.00%
2020/06/15	11	66.91	1	67.80	65.70	10	9,550	0.10%
2020/06/12	15	67.61	9	68.70	68.70	6	9,814	0.06%
2020/06/11	7	71.23	7	72.03	70.00	0	10,020	0.00%
2020/06/10	5	72.68	1	71.50	71.60	4	10,045	0.04%
2020/06/09	7	74.37	3	74.49	73.60	4	10,142	0.04%
2020/06/08	22	76.07	2	75.75	75.30	20	10,336	0.19%
2020/06/05	2	76.15	3	75.53	75.90	-1	10,545	-0.01%
2020/06/04	10.1	75.48	33	76.52	74.90	-23	10,688	-0.21%
2020/06/03	17	71.14	13	72.05	71.80	4	10,240	0.04%
2020/06/02	13	70.17	9	71.04	70.80	4	10,227	0.04%
2020/06/01	9	70.52	12	71.23	70.30	-3	10,262	-0.03%
2020/05/29	6	68.80	5	69.20	69.50	1	10,258	0.01%
2020/05/28	15	69.14	3.1	69.38	68.30	11.9	10,302	0.12%
2020/05/27	31	70.64	21.1	70.29	70.90	9.9	10,399	0.10%
2020/05/26	23.1	72.78	8	72.39	68.60	15.1	10,187	0.15%
2020/05/25	18	67.87	35	69.51	71.00	-17	9,764	-0.17%
2020/05/22	7.1	64.90	3	64.33	64.60	4.1	9,468	0.04%
2020/05/21	8	63.04	9	63.70	64.00	-1	9,354	-0.01%
2020/05/20	2.1	60.11	22	61.42	61.40	-19.9	9,196	-0.22%
2020/05/19	2	57.60	5	58.20	57.50	-3	8,876	-0.03%
2020/05/18	19	58.15	7	58.17	57.00	12	8,817	0.14%
2020/05/15	14	56.79	15	57.76	59.00	-1	8,657	-0.01%
2020/05/14	11	56.48	14	56.52	56.20	-3	8,646	-0.03%
2020/05/13	1	56.60	13	57.63	57.90	-12	8,419	-0.14%
2020/05/12	1	54.10	5	54.22	52.70	-4	8,003	-0.05%
2020/05/11	6.1	54.08	2	53.90	53.70	4.1	7,951	0.05%
2020/05/08	3	53.50	2	52.75	52.20	1	7,818	0.01%
2020/05/07	5	50.96	11	51.07	52.10	-6	7,687	-0.08%
2020/05/06	1	52.00	1	51.60	50.50	0	7,635	0.00%
2020/05/05	1	52.60	3	52.10	51.60	-2	7,574	-0.03%
2020/05/04	0	0.00	4	50.93	50.70	-4	7,541	-0.05%
2020/04/30	3	51.67	4	52.43	51.80	-1	7,521	-0.01%
2020/04/29	1	50.50	1	50.98	50.30	0	7,461	0.00%
2020/04/28	1	50.70	1	50.70	50.50	0	7,456	0.00%
2020/04/27	7	50.10	3.2	50.39	50.20	3.9	7,466	0.05%
2020/04/24	0	0.00	0	49.15	49.00	0	7,437	0.00%
2020/04/22	1	49.30	2	48.91	49.35	-1	7,408	-0.01%
2020/04/21	3	50.87	4.1	50.26	49.05	-1.1	7,432	-0.01%
2020/04/20	6	51.02	3	51.30	51.00	3	7,380	0.04%
2020/04/17	3	52.50	2	52.55	51.50	1	7,357	0.01%
2020/04/16	2	53.05	18	53.31	52.80	-16	7,254	-0.22%
2020/04/15	16.1	53.35	16	53.06	52.90	0.1	7,124	0.00%
2020/04/13	5	50.58	1	50.50	50.20	4	6,903	0.06%
2020/04/10	11	51.00	0	0.00	50.80	11	6,877	0.16%
2020/04/09	2	52.20	4	51.18	51.00	-2	6,942	-0.03%
2020/04/08	3.1	52.46	34	52.82	52.20	-31	6,922	-0.45%
2020/04/07	0	0.00	5	50.12	49.75	-5	6,806	-0.07%
2020/04/06	5	49.48	1	49.20	49.60	4	6,750	0.06%
2020/04/01	1	49.05	3	48.78	49.10	-2	6,723	-0.03%
2020/03/31	4	49.51	4	49.19	48.80	0	6,707	0.00%
2020/03/30	5.1	47.74	4	48.43	49.20	1.1	6,750	0.02%
2020/03/27	4	47.83	3	48.10	47.10	1	6,684	0.01%
2020/03/26	1	47.95	3	48.08	48.15	-2	6,617	-0.03%
2020/03/25	0	47.50	1	47.20	47.70	-1	6,560	-0.01%
2020/03/24	3	45.50	4	45.94	45.80	-1	6,468	-0.02%
2020/03/23	5	44.89	2	45.35	43.35	3	6,597	0.05%
2020/03/20	3	48.17	2	48.75	47.65	1	6,546	0.02%
2020/03/19	3	49.35	2	49.27	45.85	1	6,402	0.02%
2020/03/18	14	53.59	15	51.45	50.90	-1	6,097	-0.02%
2020/03/17	1	50.52	1	52.00	52.00	0	5,771	0.00%
2020/03/16	6	52.13	5	51.78	49.50	1	5,472	0.02%
2020/03/13	6	47.49	6	48.50	51.90	0	5,321	0.00%
2020/03/12	3	52.20	4	51.20	51.00	-1	5,108	-0.02%
2020/03/11	10	54.50	5	55.08	54.20	5	4,842	0.10%
2020/03/10	7	53.24	17	53.18	55.60	-10	4,604	-0.22%
2020/03/09	4	51.53	2	52.30	50.60	2	4,417	0.05%
2020/03/06	5	54.02	1	55.90	53.50	4	4,321	0.09%
2020/03/05	6	55.68	3	56.57	55.60	3	4,246	0.07%
2020/03/04	5	54.26	4	54.70	55.90	1	4,081	0.02%
2020/03/03	14	55.08	9	54.90	54.10	5	3,938	0.13%
2020/03/02	4	53.13	21	54.17	54.80	-17	3,701	-0.46%
2020/02/27	11	51.62	3	51.43	49.85	8	3,438	0.23%
2020/02/26	1	53.60	3	53.70	52.30	-2	3,371	-0.06%
2020/02/25	11	52.46	5	52.80	53.00	6	3,290	0.18%
2020/02/24	8	53.19	4	52.88	53.20	4	3,258	0.12%
2020/02/21	9	53.37	7	53.99	52.90	2	3,194	0.06%
2020/02/20	0	0.00	1	51.90	51.90	-1	3,013	-0.03%
2020/02/19	2	51.90	11	51.83	52.10	-9	2,962	-0.30%
2020/02/18	5	50.92	1	51.60	51.00	4	2,879	0.14%
2020/02/17	10	52.10	10	51.83	52.20	0	2,804	0.00%
2020/02/14	0	0.00	17	48.81	48.70	-17	2,629	-0.65%
2020/02/13	1	48.05	2	48.10	47.95	-1	2,615	-0.04%
2020/02/12	0	0.00	9	47.72	48.20	-9	2,682	-0.34%
2020/02/11	0	0.00	1	46.50	46.50	-1	2,683	-0.04%
2020/02/10	0	0.00	2	45.78	45.95	-2	2,741	-0.07%
2020/02/07	11	45.53	3	45.83	45.50	8	2,785	0.29%
2020/02/06	5	46.05	0	0.00	46.25	5	2,846	0.18%
2020/02/05	0	0.00	1	45.40	45.30	-1	2,874	-0.03%
2020/02/04	5	44.85	6	44.89	45.25	-1	2,921	-0.03%
2020/02/03	7	43.69	2	43.43	44.00	5	3,018	0.17%
2020/01/31	2	47.13	5	47.00	46.90	-3	3,056	-0.10%
2020/01/30	7	47.20	0	0.00	46.75	7	3,309	0.21%
2020/01/17	0	0.00	1	52.50	52.30	-1	3,659	-0.03%
2020/01/15	2	53.50	2	53.65	53.00	0	4,213	0.00%
2020/01/14	2	52.25	5	52.24	52.40	-3	4,296	-0.07%
2020/01/13	3	51.50	12	52.18	52.60	-9	4,485	-0.20%
2020/01/10	2	50.50	0	0.00	49.90	2	4,564	0.04%
2020/01/09	0	0.00	7	50.70	50.50	-7	4,607	-0.15%
2020/01/08	2	50.70	1	50.40	49.90	1	4,661	0.02%
2020/01/07	1	51.70	3	50.70	50.40	-2	4,843	-0.04%
2020/01/03	1	53.50	2	54.85	53.10	-1	4,942	-0.02%
2020/01/02	1	54.10	0	0.00	54.50	1	4,868	0.02%
2019/12/31	2	52.95	3	53.97	52.80	-1	4,832	-0.02%
2019/12/30	4	54.40	3	53.70	53.70	1	4,820	0.02%
2019/12/27	4	54.45	3	54.30	54.20	1	4,815	0.02%
2019/12/26	2	53.75	3	53.90	53.70	-1	4,774	-0.02%
2019/12/25	5	54.44	5	54.04	53.90	0	4,763	0.00%
2019/12/23	3	53.60	1	53.50	52.70	2	4,692	0.04%
2019/12/19	2	53.50	2	53.20	53.10	0	4,745	0.00%
2019/12/18	6	54.43	8	54.61	54.50	-2	4,752	-0.04%
2019/12/17	7	52.71	3	52.70	53.40	4	4,549	0.09%
2019/12/16	4	52.20	3	52.07	52.30	1	4,595	0.02%
2019/12/13	1	50.50	1	50.60	50.50	0	4,598	0.00%
2019/12/12	1	52.70	2	52.55	51.40	-1	4,644	-0.02%
2019/12/11	5	51.80	0	0.00	51.60	5	4,608	0.11%
2019/12/10	2	51.80	8	51.99	52.50	-6	4,604	-0.13%
2019/12/09	0	0.00	4	51.90	51.10	-4	4,585	-0.09%
2019/12/06	0	0.00	2	50.70	51.40	-2	4,629	-0.04%
2019/12/05	11	51.15	6	51.43	51.10	5	4,642	0.11%
2019/12/04	3	50.70	9.1	50.61	50.80	-6	4,852	-0.12%
2019/12/03	0	0.00	0	49.00	48.75	0	4,839	0.00%
2019/12/02	4	48.00	0	0.00	48.00	4	4,889	0.08%
2019/11/29	0	0.00	1	49.45	49.10	-1	4,921	-0.02%
2019/11/28	0	0.00	1	49.70	49.70	-1	5,002	-0.02%
2019/11/27	3	50.67	0	0.00	50.30	3	5,215	0.06%
2019/11/26	1	49.70	1	50.60	50.60	0	5,416	0.00%
2019/11/21	1.1	49.45	0	0.00	49.45	1.1	5,866	0.02%
2019/11/20	0	0.00	2	49.20	49.05	-2	5,902	-0.03%
2019/11/19	1	50.60	0	50.00	50.00	1	6,000	0.02%
2019/11/18	1	51.10	0	0.00	50.60	1	6,176	0.02%
2019/11/15	1	51.10	0	0.00	50.70	1	6,217	0.02%
2019/11/14	0	0.00	2	49.98	50.00	-2	6,322	-0.03%
2019/11/13	2	50.40	1	50.30	50.30	1	6,429	0.02%
2019/11/12	14	50.13	1	50.21	50.20	13	6,442	0.20%
2019/11/11	16	50.17	1	50.80	49.60	15	6,432	0.23%
2019/11/08	6	52.87	3	53.40	52.80	3	6,377	0.05%
2019/11/07	2	53.30	4.1	54.19	53.20	-2.1	6,387	-0.03%
2019/11/06	6	55.50	1	56.49	55.50	5	6,354	0.08%
2019/11/05	3	56.13	1	56.20	56.30	2	6,352	0.03%
2019/11/01	0	0.00	1	56.10	56.10	-1	6,351	-0.02%
2019/10/31	5	55.44	6	55.23	55.00	-1	6,331	-0.02%
2019/10/30	3	57.17	0	56.80	56.80	3	6,268	0.05%
2019/10/29	6	58.32	9	58.81	57.50	-3	6,275	-0.05%
2019/10/28	1	59.40	0	0.00	60.10	1	6,167	0.02%
2019/10/25	5	57.80	6	58.52	58.20	-1	6,169	-0.02%
2019/10/24	4.1	57.36	17	57.88	58.50	-13	6,089	-0.21%
2019/10/23	1.1	53.86	11	55.23	55.00	-10	6,007	-0.17%
2019/10/22	7	52.74	1	53.00	53.60	6	6,029	0.10%
2019/10/21	1.1	53.60	12	53.03	53.60	-11	5,906	-0.19%
2019/10/18	5	51.80	5	51.92	51.60	0	5,681	0.00%
2019/10/16	16	50.35	3	49.93	50.00	13	5,555	0.23%
2019/10/15	9	51.52	40	51.13	51.10	-31	5,499	-0.56%
2019/10/14	4	50.35	9	50.62	50.40	-5	5,317	-0.09%
2019/10/09	0	0.00	0	48.25	48.15	0	5,184	0.00%
2019/10/08	0	0.00	9	48.92	48.90	-9	5,185	-0.17%
2019/10/07	0	0.00	3	49.53	49.55	-3	5,192	-0.06%
2019/10/04	3	49.85	0	49.60	49.35	3	5,183	0.06%
2019/10/03	1	49.60	0	49.60	49.60	1	5,185	0.02%
2019/09/27	1	48.50	0	0.00	48.40	1	5,174	0.02%
2019/09/26	0	0.00	0	48.90	48.75	0	5,155	0.00%
2019/09/25	1	50.40	1	50.40	49.45	0	5,135	0.00%
2019/09/24	2	51.45	0	0.00	50.80	2	5,122	0.04%
2019/09/23	0	0.00	2	51.50	50.80	-2	5,061	-0.04%
2019/09/20	2	50.40	1	50.20	50.40	1	5,049	0.02%
2019/09/19	10	51.70	10	51.10	50.70	0	5,067	0.00%
2019/09/18	0	0.00	1	50.30	50.30	-1	5,017	-0.02%
2019/09/17	2	49.90	0	0.00	50.20	2	5,007	0.04%
2019/09/16	0	0.00	0	50.70	48.50	0	4,973	0.00%
2019/09/12	7	49.22	1	48.90	48.90	6	5,001	0.12%
2019/09/11	1.2	48.91	1	49.25	48.85	0.2	5,056	0.00%
2019/09/10	13	49.70	4	50.08	49.30	9	5,215	0.17%
2019/09/09	4	50.15	0	0.00	50.10	4	5,230	0.08%
2019/09/06	13	51.70	7	52.31	51.00	6	5,201	0.12%
2019/09/05	12	50.35	3	50.93	50.80	9	4,915	0.18%
2019/09/04	2	50.40	0	0.00	50.70	2	4,896	0.04%
2019/09/03	1.1	50.78	0	0.00	49.80	1.1	4,872	0.02%
2019/09/02	29	49.88	4	50.18	50.70	25	4,830	0.52%
2019/08/30	18	51.29	2	50.60	49.05	16	4,748	0.34%
2019/08/29	29	50.09	1.5	49.80	49.75	27.5	4,536	0.61%
2019/08/28	3	50.67	54	51.19	51.20	-51	4,330	-1.18%
2019/08/27	3	46.83	3	46.78	46.60	0	3,927	0.00%
2019/08/26	3	47.05	4	46.84	46.10	-1	3,926	-0.03%
2019/08/23	1	48.85	1	48.35	48.55	0	3,888	0.00%
2019/08/22	4	48.68	7	48.53	48.70	-3	3,837	-0.08%
2019/08/21	9	47.17	10	48.17	48.20	-1	3,744	-0.03%
2019/08/20	45	46.57	5	45.85	45.85	40	3,565	1.12%
2019/08/19	8	46.91	4	46.90	46.50	4	3,525	0.11%
2019/08/16	0	46.20	1	43.45	46.00	-1	3,415	-0.03%
2019/08/14	1	44.85	1	45.40	44.10	0	3,318	0.00%
2019/08/13	1	44.50	2	44.50	44.35	-1	3,326	-0.03%
2019/08/12	4	43.59	6	43.64	44.35	-2	3,316	-0.06%
2019/08/08	2	44.28	2	44.83	44.65	0	3,293	0.00%
2019/08/07	4.5	44.58	0	0.00	44.05	4.5	3,298	0.14%
2019/08/06	1	44.45	2	45.23	45.60	-1	3,292	-0.03%
2019/08/05	1	46.00	0	0.00	45.55	1	3,274	0.03%
2019/08/02	3	47.85	0	0.00	47.85	3	3,264	0.09%
2019/08/01	11	48.85	2	49.15	48.85	9	3,269	0.28%
2019/07/31	5.1	48.98	3	49.45	49.90	2.1	3,241	0.06%
2019/07/30	14	50.59	2	50.65	48.80	12	3,154	0.38%
2019/07/29	7	51.11	7	50.86	51.00	0	3,016	0.00%
2019/07/26	12	47.48	13	48.17	49.50	-1	2,828	-0.04%
2019/07/25	21	47.46	24	47.86	47.75	-3	2,728	-0.11%
2019/07/24	5	46.02	8	46.73	47.30	-3	2,551	-0.12%
2019/07/23	0	0.00	1	42.55	43.00	-1	2,356	-0.04%
2019/07/22	5	42.05	1	42.00	42.00	4	2,373	0.17%
2019/07/19	1	42.10	4	42.13	41.90	-3	2,411	-0.12%
2019/07/18	1	43.00	2	42.70	41.80	-1	2,443	-0.04%
2019/07/17	1	43.45	1	43.35	43.45	0	2,457	0.00%
2019/07/16	0	0.00	3	44.87	44.30	-3	2,589	-0.12%
2019/07/15	1	44.05	3	44.22	44.25	-2	2,627	-0.08%
2019/07/12	2	44.15	0	0.00	43.90	2	2,731	0.07%
2019/07/11	8	44.38	3	44.30	44.10	5	2,750	0.18%
2019/07/10	0	0.00	7	43.32	43.15	-7	2,746	-0.25%
2019/07/09	3	43.32	4	43.58	43.00	-1	2,745	-0.04%
2019/07/08	4	44.25	3	45.15	44.10	1	2,762	0.04%
2019/07/05	9	44.90	0	0.00	44.65	9	2,788	0.32%
2019/07/03	1	45.45	0	0.00	45.25	1	2,866	0.03%
2019/07/02	0	0.00	1	46.30	46.45	-1	2,947	-0.03%
2019/07/01	6	47.08	0	0.00	46.45	6	3,016	0.20%
2019/06/28	2	46.85	15	46.67	46.30	-13	3,046	-0.43%
2019/06/26	1	47.20	8	47.19	46.65	-7	3,135	-0.22%
2019/06/25	3	46.30	3	46.70	47.40	0	3,187	0.00%
2019/06/24	0	0.00	3	45.70	46.35	-3	3,143	-0.10%
2019/06/21	7	45.88	5	45.60	45.15	2	3,120	0.06%
2019/06/20	2	45.48	1	46.00	45.10	1	3,114	0.03%
2019/06/19	1	45.39	4	44.70	44.85	-3	3,132	-0.10%
2019/06/18	18	45.56	8	44.77	43.90	10	3,140	0.32%
2019/06/17	0	0.00	2	44.45	45.40	-2	3,036	-0.07%
2019/06/13	0	0.00	2	41.38	41.60	-2	3,053	-0.07%
2019/06/12	8	42.50	0	0.00	41.45	8	3,131	0.26%
2019/06/11	2	41.10	1	41.80	42.05	1	3,266	0.03%
2019/06/03	1	40.15	2	40.25	40.15	-1	3,731	-0.03%
2019/05/31	0	0.00	1	41.30	41.25	-1	3,847	-0.03%
2019/05/24	0	0.00	1	41.00	40.50	-1	4,444	-0.02%
2019/05/22	3	41.88	0	0.00	41.55	3	4,688	0.06%
2019/05/21	1	40.35	1	41.15	41.75	0	4,803	0.00%
2019/05/17	2	43.85	3	43.13	42.70	-1	5,107	-0.02%
2019/05/16	2	43.45	5	44.50	42.85	-3	5,190	-0.06%
2019/05/15	2	42.40	2	44.40	44.90	0	5,358	0.00%
2019/05/14	3	40.88	4	42.33	42.60	-1	5,661	-0.02%
2019/05/13	2	41.55	5	43.00	41.75	-3	6,030	-0.05%
2019/05/10	0	0.00	1	44.60	43.95	-1	6,201	-0.02%
2019/05/09	2	43.35	3	43.57	43.35	-1	6,303	-0.02%
2019/05/07	0	0.00	6	46.23	46.25	-6	6,618	-0.09%
2019/05/06	0	0.00	1	46.35	45.95	-1	6,893	-0.01%
2019/05/03	8	47.98	4	47.85	48.05	4	6,914	0.06%
2019/05/02	2	47.30	0	0.00	47.35	2	6,911	0.03%
2019/04/30	1	46.00	0	0.00	47.40	1	6,933	0.01%
2019/04/29	5	47.42	0	0.00	46.80	5	6,935	0.07%
2019/04/26	2	52.95	3	52.00	52.00	-1	6,877	-0.01%
2019/04/24	5	54.60	4	53.80	53.80	1	6,866	0.01%
2019/04/22	5	55.94	10	55.50	54.40	-5	6,906	-0.07%
2019/04/19	10	53.48	3	54.07	54.10	7	6,807	0.10%
2019/04/18	3	53.60	3	52.90	52.90	0	6,819	0.00%
2019/04/17	0	0.00	2	52.95	52.80	-2	6,807	-0.03%
2019/04/16	6	51.93	0	0.00	52.50	6	6,840	0.09%
2019/04/12	1	51.70	0	0.00	51.10	1	7,052	0.01%
2019/04/11	0	0.00	1	53.70	51.80	-1	7,144	-0.01%
2019/04/10	5	53.30	1	53.80	53.20	4	7,155	0.06%
2019/04/09	2	55.40	4	55.70	53.90	-2	7,198	-0.03%
2019/04/08	4	55.60	2	55.90	55.30	2	7,265	0.03%
2019/04/03	1	54.20	6	54.13	53.90	-5	7,248	-0.07%
2019/04/02	1	52.20	3	52.67	53.00	-2	7,245	-0.03%
2019/04/01	6	52.12	6	52.17	52.20	0	7,341	0.00%
2019/03/29	2	50.75	3	50.87	51.00	-1	7,319	-0.01%
2019/03/28	3	52.13	2	51.25	51.20	1	7,491	0.01%
2019/03/27	1	51.40	1	51.50	51.40	0	7,705	0.00%
2019/03/25	0	0.00	0	51.20	51.50	0	8,182	0.00%
2019/03/22	2	52.70	3	52.20	52.10	-1	8,276	-0.01%
2019/03/21	2	52.95	5	52.80	51.80	-3	8,408	-0.04%
2019/03/20	1	53.30	2	53.40	52.60	-1	8,690	-0.01%
2019/03/19	13	53.91	0	0.00	53.10	13	9,013	0.14%
2019/03/18	0	0.00	2	54.10	54.30	-2	9,060	-0.02%
2019/03/15	1	54.60	3	54.00	54.50	-2	9,239	-0.02%
2019/03/14	13	55.49	1	53.50	53.90	12	9,339	0.13%
2019/03/13	1	57.20	1	57.70	57.40	0	9,496	0.00%
2019/03/12	3	58.00	11	57.98	58.00	-8	9,746	-0.08%
2019/03/11	2	56.05	1	55.60	55.60	1	9,921	0.01%
2019/03/08	3	56.07	1	56.00	56.00	2	10,119	0.02%
2019/03/07	1	55.50	1	57.68	55.60	0	10,309	0.00%
2019/03/06	17	56.69	2	57.00	56.60	15	10,479	0.14%
2019/03/05	2	55.90	3	55.50	55.50	-1	10,982	-0.01%
2019/03/04	1	56.30	1	58.00	56.50	0	11,326	0.00%
2019/02/27	2	56.25	4	55.93	57.60	-2	11,445	-0.02%
2019/02/26	4	58.53	1	59.00	55.70	3	11,716	0.03%
2019/02/25	1	56.40	1	57.60	57.60	0	11,980	0.00%
2019/02/22	2	58.15	1	57.10	56.50	1	12,027	0.01%
2019/02/21	2	56.80	4	56.93	57.90	-2	11,959	-0.02%
2019/02/20	1	59.20	0	0.00	57.90	1	11,855	0.01%
2019/02/19	1	58.80	13	58.77	58.90	-12	11,804	-0.10%
2019/02/18	1	62.40	2	61.00	58.30	-1	11,751	-0.01%
2019/02/15	2	57.50	1	58.30	59.30	1	11,564	0.01%
2019/02/14	3	59.20	7	58.29	59.00	-4	11,518	-0.03%
2019/02/13	10	58.28	4	59.05	58.40	6	11,407	0.05%
2019/02/12	13	53.98	5	54.94	56.00	8	11,139	0.07%
2019/02/11	0	0.00	7	50.12	51.40	-7	10,961	-0.06%
2019/01/30	1	47.60	2	47.45	46.75	-1	10,938	-0.01%
2019/01/29	0	0.00	6	46.16	46.10	-6	10,865	-0.06%
2019/01/28	18	44.47	20	45.69	46.60	-2	10,856	-0.02%
2019/01/25	16	44.38	13	44.95	44.15	3	10,746	0.03%
2019/01/24	0	0.00	4	42.81	42.55	-4	10,850	-0.04%
2019/01/23	1	41.40	0	0.00	42.20	1	10,938	0.01%
2019/01/22	0	0.00	4	42.00	41.50	-4	10,995	-0.04%
2019/01/21	2	42.10	3	41.92	42.00	-1	11,097	-0.01%
2019/01/18	1	40.60	0	0.00	41.30	1	11,108	0.01%
2019/01/17	1	40.35	1	40.45	40.20	0	11,151	0.00%
2019/01/16	2	41.50	0	0.00	41.00	2	11,221	0.02%
2019/01/15	3	40.65	0	0.00	40.90	3	11,225	0.03%
2019/01/14	1	39.65	2	39.65	40.05	-1	11,304	-0.01%
2019/01/11	2	42.25	0	0.00	41.55	2	11,314	0.02%
2019/01/10	3	42.85	3	42.88	42.30	0	11,353	0.00%
2019/01/09	2	42.70	11	42.45	42.30	-9	11,567	-0.08%
2019/01/08	4	41.96	3	42.42	42.10	1	11,704	0.01%
2019/01/07	7	42.15	0	0.00	41.60	7	11,681	0.06%
2019/01/04	1	39.80	13	40.34	40.90	-12	11,672	-0.10%
2019/01/03	8	42.73	1	41.20	40.65	7	11,580	0.06%
2019/01/02	0	0.00	5	44.15	43.90	-5	11,551	-0.04%
2018/12/28	0	0.00	2	44.20	43.90	-2	11,589	-0.02%
2018/12/27	8	44.28	19	44.68	43.80	-11	11,642	-0.09%
2018/12/26	0	0.00	7	43.76	42.60	-7	11,558	-0.06%
2018/12/25	3	44.22	2	44.05	44.10	1	11,555	0.01%
2018/12/24	1	44.65	2	44.28	45.30	-1	11,517	-0.01%
2018/12/22	2	44.70	5	44.73	44.85	-3	11,413	-0.03%
2018/12/21	15	44.78	12	45.10	45.60	3	11,422	0.03%
2018/12/20	11	45.09	12	44.46	44.25	-1	11,273	-0.01%
2018/12/19	19	48.91	21	49.67	47.40	-2	11,019	-0.02%
2018/12/18	19	49.92	25	51.06	49.40	-6	10,927	-0.05%
2018/12/17	10	50.90	1	50.10	50.30	9	10,856	0.08%
2018/12/14	16	49.94	3	50.50	50.00	13	10,796	0.12%
2018/12/13	27	52.21	14	52.14	52.00	13	10,675	0.12%
2018/12/12	2	51.50	21	51.70	52.50	-19	10,400	-0.18%
2018/12/11	4	47.96	2	48.25	47.80	2	10,099	0.02%
2018/12/10	5	47.94	1	48.25	47.30	4	10,196	0.04%
2018/12/07	0	0.00	0	48.05	48.05	0	10,027	0.00%
2018/12/06	26	49.33	14	50.69	46.30	12	9,928	0.12%
2018/12/05	3	50.37	16	50.95	51.10	-13	9,676	-0.13%
2018/12/04	6	50.48	3	51.63	49.50	3	9,490	0.03%
2018/12/03	3	50.30	6	50.37	49.15	-3	9,277	-0.03%
2018/11/30	7	48.53	8	48.48	48.75	-1	9,100	-0.01%
2018/11/29	8	49.56	3	49.42	49.00	5	8,908	0.06%
2018/11/28	30	49.61	15	49.59	49.70	15	8,699	0.17%
2018/11/27	12	45.96	11	46.85	48.40	1	8,185	0.01%
2018/11/26	7	43.91	6	44.73	44.00	1	7,814	0.01%
2018/11/23	7	42.16	42	43.48	43.75	-35	7,721	-0.45%
2018/11/22	37	41.76	9	41.78	41.10	28	7,406	0.38%
2018/11/21	2	38.35	5	40.70	40.70	-3	6,994	-0.04%
2018/11/20	1	37.30	3	37.33	37.00	-2	6,942	-0.03%
2018/11/19	4	36.85	2	36.70	37.30	2	6,999	0.03%
2018/11/16	0	0.00	3	36.88	36.25	-3	7,024	-0.04%
2018/11/14	1	37.20	4	36.25	36.00	-3	7,106	-0.04%
2018/11/13	2	36.70	0	0.00	36.95	2	7,294	0.03%
2018/11/12	2	36.60	0	0.00	36.60	2	7,346	0.03%
2018/11/09	2	36.58	2	36.60	36.70	0	7,392	0.00%
2018/11/08	6	37.72	2	38.68	35.95	4	7,411	0.05%
2018/11/07	6	36.49	13	36.54	37.75	-7	7,311	-0.10%
2018/11/06	6	35.06	17	36.25	34.35	-11	7,310	-0.15%
2018/11/05	9	36.71	2	37.03	37.00	7	7,338	0.10%
2018/11/02	7	36.47	3	36.50	36.55	4	7,319	0.05%
2018/11/01	6	35.16	6	35.92	35.80	0	7,226	0.00%
2018/10/31	0	0.00	1	33.75	34.10	-1	6,952	-0.01%
2018/10/30	3	31.48	3	31.23	31.00	0	6,907	0.00%
2018/10/29	16	33.22	2	31.70	32.05	14	7,100	0.20%
2018/10/26	0	0.00	1	30.95	30.50	-1	7,077	-0.01%
2018/10/25	6	31.27	4	31.59	31.15	2	7,113	0.03%
2018/10/24	3	35.67	3	35.38	34.60	0	7,082	0.00%
2018/10/23	1	36.55	2	37.08	36.30	-1	7,021	-0.01%
2018/10/22	6	36.83	3	37.67	37.70	3	7,058	0.04%
2018/10/19	1	36.75	4	36.69	36.35	-3	7,133	-0.04%
2018/10/18	3	38.50	3	38.05	38.05	0	7,152	0.00%
2018/10/17	30	40.16	18	38.53	38.40	12	7,163	0.17%
2018/10/16	4	39.68	13	40.38	40.25	-9	7,007	-0.13%
2018/10/15	6	36.80	1	37.45	37.20	5	6,976	0.07%
2018/10/12	22	36.83	5	37.28	37.20	17	7,037	0.24%
2018/10/11	6	36.51	7	36.59	36.50	-1	7,110	-0.01%
2018/10/09	7	41.60	2	41.30	40.55	5	7,192	0.07%
2018/10/08	1	42.50	2	40.45	41.70	-1	7,254	-0.01%
2018/10/05	6	42.98	2	44.19	42.30	4	7,414	0.05%
2018/10/04	1	48.30	1	47.14	47.00	0	7,476	0.00%
2018/10/03	2	48.85	5	48.08	47.95	-3	8,046	-0.04%
2018/10/02	7	50.77	3	50.97	50.00	4	8,302	0.05%
2018/10/01	0	0.00	4	50.20	51.30	-4	8,430	-0.05%
2018/09/28	4	50.48	1	50.20	50.20	3	8,731	0.03%
2018/09/27	7	50.61	2	51.68	50.00	5	8,917	0.06%
2018/09/26	12	51.31	12	51.49	51.10	0	9,101	0.00%
2018/09/25	5	51.30	6	52.03	52.00	-1	9,178	-0.01%
2018/09/21	7	50.12	10	51.42	51.00	-3	9,161	-0.03%
2018/09/20	4	48.50	3	48.00	48.00	1	9,160	0.01%
2018/09/19	3	49.02	1	50.60	47.90	2	9,256	0.02%
2018/09/18	8	49.61	13	49.09	48.40	-5	9,348	-0.05%
2018/09/17	1	52.10	2	52.30	52.10	-1	9,527	-0.01%
2018/09/14	14	51.43	6	51.95	52.60	8	9,645	0.08%
2018/09/13	2	50.23	2	48.95	48.95	0	9,580	0.00%
2018/09/12	1	50.20	13	49.50	50.10	-12	9,788	-0.12%
2018/09/11	1	51.01	3	52.03	51.30	-2	9,983	-0.02%
2018/09/10	0	0.00	1	50.41	50.60	-1	10,091	-0.01%
2018/09/07	12	55.28	1	56.90	53.50	11	10,143	0.11%
2018/09/05	3	57.57	3	58.40	56.00	0	10,881	0.00%
2018/09/04	9	56.74	0	0.00	58.10	9	11,423	0.08%
2018/09/03	1	56.90	1	59.16	57.00	0	11,763	0.00%
2018/08/31	4	59.88	4	60.40	60.90	0	12,007	0.00%
2018/08/30	2	62.40	1	61.40	61.00	1	12,203	0.01%
2018/08/29	1	60.30	1	60.70	60.70	0	12,365	0.00%
2018/08/28	1	60.80	1	58.90	58.90	0	12,638	0.00%
2018/08/27	3	60.20	9	58.68	60.10	-6	12,903	-0.05%
2018/08/24	0	0.00	0	56.60	56.60	0	13,097	0.00%
2018/08/23	3	59.27	2	59.55	58.60	1	13,647	0.01%
2018/08/22	2	58.25	4	58.63	59.50	-2	14,211	-0.01%
2018/08/21	6	58.97	2	58.90	58.50	4	14,867	0.03%
2018/08/20	9	57.13	1	53.70	58.50	8	15,105	0.05%
2018/08/17	2	61.70	4	60.94	58.20	-2	15,508	-0.01%
2018/08/16	4	59.25	29	59.24	61.20	-25	15,624	-0.16%
2018/08/15	17	60.60	2	58.60	58.60	15	15,830	0.09%
2018/08/14	4	60.33	0	0.00	62.00	4	16,050	0.02%
2018/08/13	3	62.73	5	62.46	60.30	-2	16,266	-0.01%
2018/08/10	3	66.77	2	66.88	64.70	1	16,635	0.01%
2018/08/09	6	64.80	5	65.90	66.30	1	17,030	0.01%
2018/08/08	7	65.16	16	66.87	65.00	-9	17,702	-0.05%
2018/08/07	5	67.34	26	67.21	66.70	-21	18,220	-0.12%
2018/08/06	9	65.27	1	65.50	65.50	8	18,399	0.04%
2018/08/03	24	62.61	3	64.20	66.00	21	18,632	0.11%
2018/08/02	11	65.25	2.1	67.22	63.70	9	18,765	0.05%
2018/08/01	3	69.63	7	70.29	69.50	-4	19,391	-0.02%
2018/07/31	0	72.50	0	0.00	72.20	0	19,736	0.00%
2018/07/30	0	0.00	2	70.69	69.50	-2	19,735	-0.01%
2018/07/27	4	73.18	2	74.70	72.00	2	19,738	0.01%
2018/07/26	2	73.86	10	73.65	75.00	-8	19,731	-0.04%
2018/07/25	0	0.00	4	71.08	71.70	-4	19,584	-0.02%
2018/07/24	1	68.90	4	68.30	69.90	-3	19,513	-0.02%
2018/07/23	3	64.40	5	65.10	67.50	-2	19,448	-0.01%
2018/07/20	8	68.34	8	66.26	67.10	0	19,381	0.00%
2018/07/19	11	69.30	10	69.55	69.00	1	19,241	0.01%
2018/07/18	1	70.30	1	69.29	68.00	0	19,237	0.00%
2018/07/17	2	72.10	1	72.10	70.90	1	19,196	0.01%
2018/07/16	5	73.98	1	73.80	73.80	4	19,197	0.02%
2018/07/13	4	74.00	3	75.63	73.00	1	19,302	0.01%
2018/07/12	3	73.70	3	73.47	73.90	0	19,122	0.00%
2018/07/11	6.1	73.72	8	73.71	73.60	-2	19,114	-0.01%
2018/07/10	9	69.63	6.3	68.74	72.00	2.7	18,611	0.01%
2018/07/09	1	65.30	11	65.47	65.50	-10	18,502	-0.05%
2018/07/06	13.1	64.63	3	64.67	66.20	10.1	18,359	0.05%
2018/07/05	5	63.18	5	64.48	62.70	0	18,107	0.00%
2018/07/04	2.2	64.23	6.1	63.99	62.70	-3.8	17,898	-0.02%
2018/07/03	7	70.36	0	0.00	69.60	7	17,672	0.04%
2018/07/02	1	70.40	2	69.50	69.10	-1	17,580	-0.01%
2018/06/29	6	69.38	6	71.03	72.80	0	17,458	0.00%
2018/06/28	6.1	70.04	6	71.58	69.50	0.1	17,295	0.00%
2018/06/27	2	72.75	5	73.28	73.40	-3	17,177	-0.02%
2018/06/26	11.1	73.32	9	74.79	72.00	2.1	17,064	0.01%
2018/06/25	11	75.51	4.1	71.89	71.20	7	16,820	0.04%
2018/06/22	4	77.73	1	76.90	76.50	3	16,652	0.02%
2018/06/21	2	77.45	5	79.12	80.90	-3	16,558	-0.02%
2018/06/20	8	79.26	5	82.52	76.40	3	16,374	0.02%
2018/06/19	1	82.80	9	84.72	84.00	-8	16,260	-0.05%
2018/06/15	5	84.42	6	83.70	83.20	-1	16,243	-0.01%
2018/06/14	4	83.13	4	84.60	83.20	0	16,133	0.00%
2018/06/13	28	88.63	8	84.14	82.90	20	15,957	0.13%
2018/06/12	10	87.72	21.1	89.33	89.50	-11.1	15,516	-0.07%
2018/06/11	14	77.86	22	79.99	81.40	-8	14,963	-0.05%
2018/06/08	7	71.10	13	72.79	74.00	-6	14,696	-0.04%
2018/06/07	7	71.51	3	71.37	70.50	4	14,445	0.03%
2018/06/06	4	71.03	9.1	71.79	71.50	-5.1	14,445	-0.04%
2018/06/05	20	69.82	18	66.41	67.80	2	14,387	0.01%
2018/06/04	11	71.85	15	70.93	72.80	-4	14,150	-0.03%
2018/06/01	9	70.91	8	70.59	69.90	1	13,839	0.01%
2018/05/31	11	75.89	7.1	77.25	70.70	3.9	13,541	0.03%
2018/05/30	22	72.17	20	72.40	74.10	2	12,893	0.02%
2018/05/29	26.1	70.26	38	71.03	68.80	-11.9	12,268	-0.10%
2018/05/28	3	63.50	9	65.79	66.90	-6	11,490	-0.05%
2018/05/25	19	58.63	57.5	58.91	60.90	-38.5	11,147	-0.35%
2018/05/24	2	55.30	38	54.93	55.40	-36	10,510	-0.34%
2018/05/23	19	55.23	1	55.90	55.80	18	10,294	0.17%
2018/05/22	18	56.02	27	54.82	53.70	-9	9,969	-0.09%
2018/05/21	13	55.14	21	55.48	56.40	-8	9,672	-0.08%
2018/05/18	63.1	54.29	21	55.00	54.70	42.1	9,332	0.45%
2018/05/17	11	53.90	13	53.29	52.10	-2	8,805	-0.02%
2018/05/16	43	57.17	40	56.44	55.60	3	8,338	0.04%
2018/05/15	16	51.64	57	52.33	53.80	-41	7,656	-0.54%
2018/05/14	3	48.60	39	49.04	50.20	-36	7,091	-0.51%
2018/05/11	20	46.15	11.2	46.78	45.70	8.8	6,824	0.13%
2018/05/10	8.3	44.92	29	45.16	46.20	-20.8	6,511	-0.32%
2018/05/09	55	43.54	67	43.77	43.65	-12	6,123	-0.20%
2018/05/08	9	38.66	172	39.38	40.90	-163	5,397	-3.02%	大賣/鉅額交易
2018/05/07	1	36.30	5	36.91	37.20	-4	5,005	-0.08%
2018/05/04	4	36.23	0	0.00	35.80	4	4,989	0.08%
2018/05/03	0	0.00	1	37.25	36.95	-1	5,004	-0.02%
2018/05/02	2	37.00	0	0.00	36.35	2	5,000	0.04%
2018/04/30	2	35.93	1	36.40	35.95	1	5,067	0.02%
2018/04/26	6	36.12	4	34.74	34.50	2	5,752	0.03%
2018/04/25	5	36.00	1	35.70	35.90	4	5,742	0.07%
2018/04/24	1	36.40	1	36.10	36.00	0	5,798	0.00%
2018/04/23	14	37.86	22	38.52	37.60	-8	5,718	-0.14%
2018/04/20	23	37.95	7	38.36	37.95	16	5,696	0.28%
2018/04/19	20	38.19	22	38.91	39.15	-2	5,607	-0.04%
2018/04/18	4	36.85	0	0.00	36.30	4	5,362	0.07%
2018/04/17	13	36.71	0	0.00	36.15	13	5,317	0.25%
2018/04/16	1	38.60	3	38.35	39.10	-2	5,186	-0.04%
2018/04/13	6	38.72	15.1	38.03	38.00	-9.1	5,103	-0.18%
2018/04/12	2	37.50	4	36.65	36.90	-2	4,969	-0.04%
2018/04/11	3	37.15	0	0.00	37.10	3	5,049	0.06%
2018/04/10	0	0.00	1	36.80	36.05	-1	5,029	-0.02%
2018/04/03	1	35.70	2	35.95	36.10	-1	5,174	-0.02%
2018/04/02	2	35.70	2	35.90	35.55	0	5,186	0.00%
2018/03/31	0	0.00	1	36.25	36.30	-1	5,240	-0.02%
2018/03/30	1	36.95	3	36.73	36.70	-2	5,279	-0.04%
2018/03/29	1	36.60	2	36.43	36.35	-1	5,313	-0.02%
2018/03/28	11	36.24	2.1	36.29	36.00	9	5,277	0.17%
2018/03/27	0	0.00	8	36.75	36.65	-8	5,265	-0.15%
2018/03/26	7	35.97	5	35.90	36.00	2	5,266	0.04%
2018/03/23	82	35.92	0	0.00	35.80	82	5,239	1.56%
2018/03/22	17	37.18	12	37.60	37.30	5	5,174	0.10%
2018/03/21	22	37.64	2	38.78	36.90	20	5,022	0.40%
2018/03/20	20	36.95	39	36.82	37.40	-19	4,859	-0.39%
2018/03/19	2	37.00	17	36.83	36.40	-15	4,784	-0.31%
2018/03/16	48	36.34	5	36.27	35.80	43	4,642	0.93%
2018/03/15	10	35.45	6	35.47	35.45	4	4,510	0.09%
2018/03/14	18	36.10	14	36.30	35.25	4	4,483	0.09%
2018/03/13	6.1	35.33	134.9	34.98	36.00	-128.9	4,386	-2.94%	大賣/鉅額交易
2018/03/12	12	35.53	15	35.82	35.05	-3	4,329	-0.07%
2018/03/09	14	34.12	10	34.21	34.00	4	4,148	0.10%
2018/03/08	4	31.46	9	32.14	33.55	-5	3,992	-0.13%
2018/03/06	5	30.65	0	0.00	30.20	5	4,034	0.12%
2018/02/26	0	0.00	4.1	31.28	30.85	-4.1	4,705	-0.09%
2018/02/23	0	0.00	2	30.68	30.60	-2	4,787	-0.04%
2018/02/22	1	30.20	6	30.48	30.25	-5	4,968	-0.10%
2018/02/21	3	30.33	1	30.40	30.25	2	5,361	0.04%
2018/02/12	2	29.28	0	0.00	29.25	2	5,660	0.04%
2018/02/09	23	29.63	3	29.75	29.35	20	5,806	0.34%
2018/02/08	22	30.44	0	0.00	30.00	22	5,837	0.38%
2018/02/07	84	31.15	1	31.95	31.00	83	5,861	1.42%
2018/02/06	25	30.28	4	29.90	29.95	21	5,920	0.35%
2018/02/05	1	31.80	0.2	34.00	33.05	0.8	6,059	0.01%
2018/02/02	3	33.88	0	0.00	33.70	3	6,183	0.05%
2018/02/01	1	34.00	0	0.00	34.00	1	6,303	0.02%
2018/01/31	4	33.85	3	34.10	33.80	1	6,403	0.02%
2018/01/30	4	34.71	6	34.42	34.30	-2	6,541	-0.03%
2018/01/29	16	34.28	3	34.30	34.15	13	6,556	0.20%
2018/01/26	8	34.73	4	34.91	34.80	4	6,635	0.06%
2018/01/25	6	34.52	15	34.80	34.30	-9	6,703	-0.13%
2018/01/24	6	35.44	116	35.71	35.30	-110	6,733	-1.63%	大賣/鉅額交易
2018/01/23	28	37.28	11	37.10	36.05	17	6,868	0.25%
2018/01/22	2	38.03	27	37.82	38.55	-25	6,712	-0.37%
2018/01/19	3	34.98	3	35.32	35.05	0	6,702	0.00%
2018/01/18	24	35.32	7	34.68	34.60	17	7,073	0.24%
2018/01/17	1	34.10	6	34.60	34.10	-5	7,087	-0.07%
2018/01/16	29	34.86	29	35.07	34.60	0	7,187	0.00%
2018/01/15	6	34.58	0	0.00	34.85	6	7,255	0.08%
2018/01/12	1	33.30	0	0.00	33.35	1	7,316	0.01%
2018/01/11	0	0.00	1	33.00	33.00	-1	7,330	-0.01%
2018/01/10	11.8	33.78	0	0.00	33.50	11.8	7,364	0.16%
2018/01/09	4.7	33.89	0	0.00	33.40	4.7	7,408	0.06%
2018/01/08	8.9	34.53	8	35.03	33.80	0.9	7,617	0.01%
2018/01/05	2	35.65	13	35.95	35.40	-11	7,643	-0.14%
2018/01/04	1	34.95	1	34.80	35.00	0	7,698	0.00%
2018/01/03	8	35.14	4	35.00	34.60	4	7,660	0.05%
2018/01/02	0	0.00	11	33.13	33.35	-11	7,565	-0.15%