漢磊 (3707)-第一金-路竹券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
67.1
漲跌
▼4.9
漲幅
-6.81%
成交量
10,203張
產業
上櫃半導體類股
1279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

漢磊 (3707)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/19	0.3	67.77	5	67.84	67.10	-4.7	4,625	-0.10%
2024/04/18	23.5	75.14	5.1	74.71	72.00	18.4	4,470	0.41%
2024/04/17	0	0.00	0.2	73.80	73.80	-0.2	3,962	-0.01%
2024/04/16	1.6	67.75	0	0.00	67.10	1.6	3,925	0.04%
2024/04/15	1	70.70	0	0.00	70.50	1	3,825	0.03%
2024/04/11	3	71.00	3	72.30	70.50	0	3,656	0.00%
2024/04/10	3	70.37	3.3	71.40	71.50	-0.3	3,535	-0.01%
2024/04/09	0.1	65.80	10.2	66.10	65.70	-10.1	3,357	-0.30%
2024/04/02	3.5	67.06	1	66.60	68.20	2.5	3,173	0.08%
2024/04/01	1.2	66.87	5.4	67.62	67.70	-4.2	2,978	-0.14%
2024/03/29	2.1	60.17	5	61.28	61.90	-2.9	2,693	-0.11%
2024/03/28	7	61.04	3.1	60.76	60.70	3.9	2,625	0.15%
2024/03/27	1	57.50	0	0.00	57.40	1	2,487	0.04%
2024/03/26	0	57.71	1	57.60	57.30	-1	2,487	-0.04%
2024/03/25	0	0.00	26	59.53	59.00	-26	2,485	-1.05%
2024/03/22	24	59.48	1	60.00	59.30	23	2,479	0.93%
2024/03/20	1	58.10	0	0.00	57.00	1	2,517	0.04%
2024/03/19	5	58.78	0	0.00	58.60	5	2,508	0.20%
2024/03/18	0	58.50	0	0.00	58.10	0	2,491	0.00%
2024/03/15	0	60.20	1	61.60	59.50	-1	2,472	-0.04%
2024/03/14	0	60.70	2	60.90	61.20	-2	2,445	-0.08%
2024/03/13	1	62.10	4	62.05	61.70	-3	2,402	-0.12%
2024/03/12	6.1	62.51	7	62.27	61.80	-0.9	2,320	-0.04%
2024/03/11	22.1	65.17	10	65.88	64.20	12.1	2,207	0.55%
2024/03/08	3	58.00	4.1	59.72	61.00	-1.1	1,567	-0.07%
2024/03/07	0	0.00	2	56.60	55.50	-2	1,432	-0.14%
2024/03/06	4.6	56.47	2	57.00	56.10	2.6	1,416	0.18%
2024/03/05	3	60.07	25	58.32	58.00	-22	1,411	-1.56%
2024/03/04	10	60.00	11	59.11	59.70	-1	1,384	-0.07%
2024/03/01	0.1	59.90	0	0.00	59.50	0.1	1,371	0.01%
2024/02/27	11	62.99	1	60.90	61.50	10	1,350	0.74%
2024/02/26	0	0.00	2	59.65	62.60	-2	1,326	-0.15%
2024/02/23	0.1	60.70	0	0.00	60.70	0.1	1,268	0.01%
2024/02/20	0.1	62.50	0	0.00	62.00	0.1	1,316	0.01%
2024/02/19	0.2	63.30	0	0.00	63.30	0.2	1,316	0.02%
2024/02/16	11	62.79	0	0.00	62.80	11	1,319	0.83%
2024/02/02	0	0.00	1	62.10	61.90	-1	1,279	-0.08%
2024/02/01	1	62.80	0	0.00	62.20	1	1,278	0.08%
2024/01/25	2	65.00	0	0.00	64.30	2	1,283	0.16%
2024/01/24	1	65.70	0	0.00	65.80	1	1,301	0.08%
2024/01/23	1	64.90	0	0.00	65.20	1	1,321	0.08%
2024/01/18	0	0.00	2	63.00	62.90	-2	1,311	-0.15%
2024/01/17	1	65.50	0	0.00	64.10	1	1,304	0.08%
2024/01/12	1	66.00	0	0.00	65.80	1	1,298	0.08%
2024/01/10	0	0.00	6.1	65.61	65.50	-6.1	1,314	-0.46%
2024/01/09	0.1	67.90	1	67.60	67.80	-0.9	1,287	-0.07%
2024/01/08	1	69.30	0	0.00	68.50	1	1,277	0.08%
2024/01/05	0	0.00	7	69.41	69.10	-7	1,275	-0.55%
2024/01/04	2	69.40	2.1	70.09	69.40	-0.1	1,263	-0.01%
2024/01/03	2	70.20	0	0.00	70.40	2	1,259	0.16%
2024/01/02	1	71.70	1	71.40	71.40	0	1,245	0.00%
2023/12/28	5	72.70	1	73.40	72.70	4	1,242	0.32%
2023/12/27	0	72.90	0	0.00	73.00	0	1,240	0.00%
2023/12/26	2	72.80	0	0.00	72.40	2	1,246	0.16%
2023/12/25	0	0.00	3	71.83	71.40	-3	1,247	-0.24%
2023/12/18	0	73.50	2	72.80	72.30	-2	1,446	-0.14%
2023/12/15	5	73.80	2	73.75	73.60	3	1,504	0.20%
2023/12/13	0	0.00	1	71.20	71.10	-1	1,428	-0.07%
2023/12/11	1	72.60	2	71.35	71.20	-1	1,445	-0.07%
2023/12/05	0	0.00	2	73.25	73.00	-2	1,447	-0.14%
2023/12/04	1	75.10	10	74.65	73.80	-9	1,454	-0.62%
2023/12/01	0	75.70	0	0.00	75.10	0	1,451	0.00%
2023/11/30	1.2	76.12	0	0.00	76.40	1.2	1,432	0.08%
2023/11/28	0	0.00	1	72.50	72.50	-1	1,368	-0.07%
2023/11/27	0.1	72.80	0	0.00	72.00	0.1	1,368	0.00%
2023/11/24	0	74.10	2	73.90	73.60	-2	1,379	-0.14%
2023/11/21	4	73.88	2	73.45	73.00	2	1,370	0.15%
2023/11/20	1	72.40	1	72.20	73.50	0	1,372	0.00%
2023/11/17	0	0.00	1	71.30	71.80	-1	1,356	-0.07%
2023/11/16	0	71.10	0	0.00	71.00	0	1,357	0.00%
2023/11/15	1	70.60	0	0.00	70.90	1	1,353	0.07%
2023/11/14	1	69.40	0	0.00	69.70	1	1,355	0.07%
2023/11/10	2.1	69.20	0	0.00	69.20	2.1	1,372	0.15%
2023/11/07	1	71.60	0	0.00	71.50	1	1,424	0.07%
2023/11/06	0	0.00	2	71.25	71.70	-2	1,452	-0.14%
2023/10/31	4	69.98	0	0.00	68.40	4	1,451	0.28%
2023/10/27	1	71.00	0	0.00	70.50	1	1,467	0.07%
2023/10/26	2	71.20	0	0.00	70.80	2	1,490	0.13%
2023/10/24	0.1	69.80	0	0.00	70.30	0.1	1,512	0.00%
2023/10/23	1	70.40	0	0.00	69.60	1	1,538	0.07%
2023/10/20	1.1	69.72	12.2	68.85	70.90	-11.2	1,568	-0.71%
2023/10/18	0.1	69.50	11	69.29	69.00	-10.9	1,651	-0.66%
2023/10/17	3	71.57	0	0.00	71.30	3	1,638	0.18%
2023/10/16	2	71.85	0	0.00	71.40	2	1,655	0.12%
2023/10/12	0	0.00	39	72.45	72.40	-39	1,748	-2.23%
2023/10/03	1	73.00	0	0.00	72.80	1	2,623	0.04%
2023/09/28	1	71.70	0	0.00	72.20	1	2,973	0.03%
2023/09/27	1	71.20	3	71.57	71.40	-2	2,993	-0.07%
2023/09/26	2.1	72.41	0	0.00	72.10	2.1	2,996	0.07%
2023/09/25	3	75.80	0	0.00	75.00	3	2,978	0.10%
2023/09/22	1	73.90	1	74.70	75.60	0	2,981	0.00%
2023/09/21	23	79.81	3	78.10	76.20	20	2,932	0.68%
2023/09/20	24	81.24	0	0.00	78.60	24	2,855	0.84%
2023/09/19	1	80.00	5	79.10	80.00	-4	2,814	-0.14%
2023/09/14	6	80.03	0	0.00	79.80	6	2,922	0.21%
2023/09/13	1	78.80	0	0.00	79.50	1	2,937	0.03%
2023/09/12	5	77.30	0	0.00	77.60	5	3,034	0.17%
2023/09/11	0	0.00	2	77.15	76.60	-2	3,187	-0.06%
2023/09/08	0	77.60	0	0.00	77.30	0	3,371	0.00%
2023/09/07	1	79.03	0	0.00	78.90	1	3,536	0.03%
2023/09/06	0	0.00	0.1	79.80	80.20	-0.1	3,622	0.00%
2023/09/04	0	0.00	1	78.00	79.20	-1	3,667	-0.03%
2023/09/01	0	0.00	1	79.60	78.70	-1	3,729	-0.03%
2023/08/31	0	0.00	0.1	78.91	79.10	-0.1	3,800	0.00%
2023/08/30	2.1	78.92	0	78.70	78.70	2.1	3,975	0.05%
2023/08/29	1	77.00	0.1	77.55	78.30	0.9	4,038	0.02%
2023/08/28	0	76.60	0	0.00	76.50	0	4,033	0.00%
2023/08/25	0	78.00	0.1	77.30	76.90	-0.1	4,037	0.00%
2023/08/24	1	77.98	1	76.70	77.30	0	4,045	0.00%
2023/08/22	0	76.30	0	0.00	74.50	0	4,041	0.00%
2023/08/21	0	75.60	0	0.00	75.00	0	4,062	0.00%
2023/08/18	0.1	75.46	0	0.00	75.10	0.1	4,085	0.00%
2023/08/17	0	75.40	0	0.00	75.40	0	4,081	0.00%
2023/08/15	0	0.00	2	73.10	73.20	-2	4,084	-0.05%
2023/08/14	4.1	72.59	1.1	71.96	72.20	3	4,086	0.07%
2023/08/10	3	75.93	1	75.90	75.80	2	4,061	0.05%
2023/08/09	1	78.00	0	0.00	77.50	1	4,064	0.02%
2023/08/07	1.1	79.34	0.4	79.30	79.60	0.7	4,103	0.02%
2023/08/04	1	77.60	1	78.50	78.30	0	4,104	0.00%
2023/08/02	11	77.77	1	78.10	77.70	10	4,126	0.24%
2023/08/01	8	79.70	1	79.50	79.70	7	4,102	0.17%
2023/07/31	1	80.00	0	0.00	79.30	1	4,107	0.02%
2023/07/28	21	80.60	0	0.00	80.80	21	4,095	0.51%
2023/07/25	0	0.00	6.2	79.07	80.80	-6.2	4,105	-0.15%
2023/07/24	9	78.57	2	78.55	78.30	7	4,093	0.17%
2023/07/21	0	82.50	0	0.00	82.20	0	4,065	0.00%
2023/07/19	3	83.40	0	0.00	83.10	3	4,145	0.07%
2023/07/18	8	84.43	2	86.25	84.00	6	4,258	0.14%
2023/07/17	7	86.97	0	0.00	86.80	7	4,285	0.16%
2023/07/14	0	0.00	10	87.40	87.70	-10	4,293	-0.23%
2023/07/13	1	88.20	39	87.66	86.60	-38	4,279	-0.89%
2023/07/12	0.1	89.00	5.1	89.92	88.40	-5	4,230	-0.12%
2023/07/11	37	92.45	9	92.70	90.50	28	4,143	0.68%
2023/07/10	30	91.82	9.4	91.15	90.40	20.6	3,887	0.53%
2023/07/07	3.1	87.37	1	86.00	86.70	2.1	3,557	0.06%
2023/07/06	17	86.77	24.2	87.68	88.00	-7.2	3,479	-0.21%
2023/07/05	0	85.30	18	84.46	83.90	-18	3,244	-0.55%
2023/07/04	1	84.20	1	84.50	84.20	0	3,256	0.00%
2023/07/03	1	83.40	2	83.30	83.10	-1	3,271	-0.03%
2023/06/30	1	83.80	2	83.85	83.80	-1	3,256	-0.03%
2023/06/29	1.1	83.58	3	83.77	83.30	-1.9	3,262	-0.06%
2023/06/28	1	83.90	0	0.00	82.90	1	3,313	0.03%
2023/06/27	3	84.43	0	0.00	83.20	3	3,418	0.09%
2023/06/21	1	86.90	0	0.00	86.70	1	3,392	0.03%
2023/06/20	0.1	87.10	0	0.00	88.00	0.1	3,370	0.00%
2023/06/19	1	85.70	2	86.45	86.10	-1	3,333	-0.03%
2023/06/16	7.1	87.37	1.1	87.15	86.10	6	3,331	0.18%
2023/06/15	3.1	89.21	10	89.41	88.60	-6.9	3,330	-0.21%
2023/06/14	5.1	88.96	6.2	88.56	90.20	-1.1	3,207	-0.03%
2023/06/13	12.1	87.89	24.1	87.80	86.50	-12	3,047	-0.39%
2023/06/12	3	85.90	0	0.00	85.40	3	2,895	0.10%
2023/06/09	3	83.13	0	0.00	82.80	3	2,852	0.11%
2023/06/08	0	0.00	3	83.83	82.70	-3	2,862	-0.10%
2023/06/07	4	84.45	1	82.00	84.70	3	2,898	0.10%
2023/06/06	1	81.80	1	81.80	82.00	0	2,862	0.00%
2023/06/05	20	87.65	0	0.00	85.20	20	2,812	0.71%
2023/06/02	0	0.00	7.1	81.71	82.20	-7.1	2,698	-0.26%
2023/05/31	1.2	79.68	0.1	79.65	79.70	1.1	2,906	0.04%
2023/05/30	1	80.58	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0	78.75	0	0.00	80.60	0	2,940	0.00%
2023/05/26	0	0.00	6	77.72	77.00	-6	2,935	-0.20%
2023/05/25	0	0.00	1	78.20	77.30	-1	2,952	-0.03%
2023/05/24	0	0.00	0	78.80	79.10	0	2,992	0.00%
2023/05/22	0	78.40	3	78.00	77.60	-3	3,004	-0.10%
2023/05/19	0	78.00	1	77.90	78.00	-1	3,019	-0.03%
2023/05/18	3	77.30	1.1	77.41	77.40	2	3,035	0.06%
2023/05/17	0	76.80	0	0.00	76.50	0	3,063	0.00%
2023/05/16	1	76.00	0	0.00	76.60	1	3,082	0.03%
2023/05/15	0	0.00	1	73.70	74.50	-1	3,081	-0.03%
2023/05/12	0	75.60	0	0.00	75.50	0	3,123	0.00%
2023/05/11	1	77.00	0	0.00	75.20	1	3,118	0.03%
2023/05/10	1	77.30	0	0.00	77.40	1	3,148	0.03%
2023/05/09	2	76.33	2	78.60	76.50	0	3,168	0.00%
2023/05/08	1	78.50	1	78.70	78.30	0	3,218	0.00%
2023/05/05	0	0.00	4	77.85	77.80	-4	3,329	-0.12%
2023/05/03	0	78.20	0	0.00	78.90	0	3,511	0.00%
2023/05/02	5	79.00	0	0.00	79.00	5	3,566	0.14%
2023/04/28	1	76.70	0	0.00	77.90	1	3,645	0.03%
2023/04/27	0	77.10	0	0.00	76.30	0	3,616	0.00%
2023/04/26	2.1	76.69	4	75.43	76.70	-2	3,627	-0.05%
2023/04/25	6	76.67	1	77.00	77.00	5	3,610	0.14%
2023/04/21	3.1	79.81	0	0.00	79.10	3.1	3,573	0.09%
2023/04/20	5.1	84.21	1	85.29	83.50	4	3,464	0.12%
2023/04/19	6	86.52	1	86.40	86.50	5	3,429	0.15%
2023/04/18	1	89.00	0	0.00	87.60	1	3,431	0.03%
2023/04/17	3	88.23	5	88.50	88.70	-2	3,425	-0.06%
2023/04/14	0	0.00	1	88.80	88.40	-1	3,408	-0.03%
2023/04/13	1.1	88.38	3	88.37	88.20	-1.9	3,425	-0.06%
2023/04/11	1	90.40	1	90.10	90.00	0	3,405	0.00%
2023/04/10	4	91.58	2	90.65	90.50	2	3,427	0.06%
2023/04/07	0	0.00	6	92.07	92.30	-6	3,421	-0.18%
2023/04/06	4	91.75	18	91.61	91.30	-14	3,404	-0.41%
2023/03/31	15.1	90.70	3	90.43	90.70	12.1	3,404	0.35%
2023/03/30	1	90.30	0	0.00	90.50	1	3,449	0.03%
2023/03/29	2	90.20	0	0.00	89.80	2	3,455	0.06%
2023/03/28	7	91.86	5	91.92	91.70	2	3,436	0.06%
2023/03/27	3	90.20	0	0.00	90.00	3	3,372	0.09%
2023/03/24	1	90.60	0	0.00	90.80	1	3,391	0.03%
2023/03/22	0	0.00	1	90.30	90.70	-1	3,380	-0.03%
2023/03/21	4	90.40	4.1	89.92	89.70	-0.1	3,382	0.00%
2023/03/20	2	90.80	11	90.30	89.90	-9	3,390	-0.27%
2023/03/17	2	88.00	1	87.50	88.50	1	3,318	0.03%
2023/03/16	1	87.30	0	0.00	86.80	1	3,310	0.03%
2023/03/15	1	87.80	1	87.10	86.80	0	3,365	0.00%
2023/03/14	1	87.60	2	87.10	86.10	-1	3,395	-0.03%
2023/03/13	2.1	87.98	0	0.00	88.40	2.1	3,426	0.06%
2023/03/10	1.4	89.76	0.1	89.00	88.90	1.3	3,468	0.04%
2023/03/09	2	92.50	2	92.15	92.00	0	3,536	0.00%
2023/03/08	0	0.00	5	92.26	92.30	-5	3,547	-0.14%
2023/03/07	0.1	92.70	7.3	91.87	92.50	-7.2	3,544	-0.20%
2023/03/06	0	0.00	1	90.40	90.70	-1	3,527	-0.03%
2023/03/03	32.3	88.97	11	89.05	89.20	21.3	3,536	0.60%
2023/03/02	3	91.50	0	92.40	90.80	3	3,372	0.09%
2023/03/01	0	0.00	0	92.60	93.00	0	3,378	0.00%
2023/02/24	1	94.50	0	0.00	93.10	1	3,413	0.03%
2023/02/23	3	93.70	1	94.10	93.90	2	3,423	0.06%
2023/02/22	3.6	93.97	1	92.73	93.20	2.6	3,543	0.07%
2023/02/21	1	97.31	17	97.46	97.10	-16	3,626	-0.44%
2023/02/20	0	0.00	10	97.10	97.50	-10	3,771	-0.27%
2023/02/17	0.1	96.90	3	96.70	96.50	-2.9	4,007	-0.07%
2023/02/16	1	96.80	2	97.80	97.90	-1	4,067	-0.02%
2023/02/15	1.1	97.06	0	0.00	95.90	1.1	4,178	0.03%
2023/02/14	30	96.90	5	97.00	97.00	25	4,192	0.60%
2023/02/13	1	95.80	0	0.00	96.10	1	4,328	0.02%
2023/02/10	2	96.71	2.2	96.14	95.20	-0.1	4,382	0.00%
2023/02/09	1	98.02	1	98.60	98.30	0	4,372	0.00%
2023/02/08	2	99.10	0	0.00	98.90	2	4,401	0.05%
2023/02/07	1	97.01	1	97.40	97.60	0	4,395	0.00%
2023/02/06	1	97.30	2.1	98.47	96.90	-1.1	4,427	-0.02%
2023/02/03	0.1	100.00	2.2	100.94	98.20	-2.1	4,387	-0.05%
2023/02/02	5.2	99.75	3	99.57	100.00	2.2	4,351	0.05%
2023/02/01	1.1	96.98	8.1	96.86	96.70	-7	4,263	-0.16%
2023/01/31	2.2	95.90	12	95.54	96.30	-9.8	4,303	-0.23%
2023/01/30	1	94.70	14	92.74	94.80	-13	4,295	-0.30%
2023/01/17	0	0.00	1	89.80	89.50	-1	4,271	-0.02%
2023/01/13	3	87.93	6	89.37	87.70	-3	4,344	-0.07%
2023/01/12	8	90.93	13	91.47	89.20	-5	4,404	-0.11%
2023/01/11	1	90.60	2	90.50	90.40	-1	4,408	-0.02%
2023/01/10	0	0.00	7	90.39	89.80	-7	4,472	-0.16%
2023/01/09	4	90.23	4	90.50	90.50	0	4,547	0.00%
2023/01/06	10	88.18	1.1	88.82	88.80	9	4,610	0.19%
2023/01/05	2	86.70	5	86.26	85.90	-3	4,723	-0.06%
2023/01/04	0	0.00	1	86.10	85.90	-1	4,801	-0.02%
2022/12/30	2	85.20	2	85.80	84.60	0	5,051	0.00%
2022/12/29	3	85.70	0	0.00	85.10	3	5,112	0.06%
2022/12/28	1.1	86.15	0	0.00	86.00	1.1	5,227	0.02%
2022/12/27	2	88.80	1.1	89.06	88.80	1	5,318	0.02%
2022/12/26	2	86.05	0	0.00	88.30	2	5,391	0.04%
2022/12/23	2	85.70	0	0.00	86.90	2	5,515	0.04%
2022/12/22	3	87.43	4	86.65	86.90	-1	5,581	-0.02%
2022/12/21	6.1	88.18	2	89.10	87.60	4.1	5,715	0.07%
2022/12/20	7	88.81	0	0.00	88.50	7	5,847	0.12%
2022/12/19	10	90.50	0	0.00	90.90	10	6,017	0.17%
2022/12/16	0.1	93.40	0	0.00	93.20	0.1	6,155	0.00%
2022/12/15	0	0.00	3	95.50	95.40	-3	6,214	-0.05%
2022/12/14	4	94.65	0	0.00	95.90	4	6,247	0.06%
2022/12/13	0	0.00	1	95.10	93.80	-1	6,275	-0.02%
2022/12/07	2	98.55	3	97.07	96.20	-1	6,462	-0.02%
2022/12/06	2	99.85	0	0.00	99.80	2	6,454	0.03%
2022/12/05	6	103.50	27.2	104.00	103.00	-21.2	6,541	-0.32%
2022/12/02	7.2	102.29	1	103.00	102.50	6.2	6,546	0.09%
2022/12/01	28	101.95	11.1	101.55	102.00	16.9	6,589	0.26%
2022/11/30	2	98.75	2	98.60	98.10	0	6,601	0.00%
2022/11/29	0	0.00	11	97.57	98.30	-11	6,693	-0.16%
2022/11/28	2	97.70	2	97.60	97.80	0	6,786	0.00%
2022/11/25	9	97.08	2	96.80	96.00	7	6,967	0.10%
2022/11/24	6.1	98.62	1	100.50	98.80	5.1	6,996	0.07%
2022/11/23	2	98.95	7.1	99.10	98.30	-5.1	7,077	-0.07%
2022/11/22	4.1	98.82	2	98.80	98.30	2.1	7,184	0.03%
2022/11/21	2	100.25	0.1	100.50	100.00	2	7,322	0.03%
2022/11/18	7.1	101.69	3.3	102.42	99.60	3.8	7,455	0.05%
2022/11/17	5.3	100.37	5.1	101.68	102.00	0.3	7,553	0.00%
2022/11/16	12	99.95	10.5	100.17	98.30	1.5	7,672	0.02%
2022/11/15	12.5	98.44	18.2	98.17	101.00	-5.7	7,668	-0.07%
2022/11/14	4	95.28	6	95.33	95.30	-2	8,013	-0.02%
2022/11/11	8	95.46	34	97.81	93.60	-26	8,238	-0.32%
2022/11/10	2	93.30	2	93.90	93.00	0	8,202	0.00%
2022/11/09	33	94.37	8	93.60	94.30	25	8,285	0.30%
2022/11/08	7.1	91.81	3	92.43	90.40	4.1	8,385	0.05%
2022/11/07	1	90.30	0.1	91.60	91.10	0.9	8,445	0.01%
2022/11/04	2	90.85	5	90.15	91.10	-3	8,609	-0.04%
2022/11/03	0	0.00	12	89.63	89.90	-12	8,677	-0.14%
2022/11/02	3	89.13	3.2	88.83	89.40	-0.2	8,945	0.00%
2022/11/01	0	0.00	0.2	87.50	87.70	-0.2	8,968	0.00%
2022/10/31	2	87.35	5.5	87.59	87.00	-3.5	9,084	-0.04%
2022/10/28	0	0.00	1	83.90	83.90	-1	9,165	-0.01%
2022/10/27	1	85.10	12	83.10	85.90	-11	9,348	-0.12%
2022/10/26	0.1	82.40	0	0.00	81.90	0.1	9,542	0.00%
2022/10/25	3.2	84.25	0	0.00	82.50	3.2	9,588	0.03%
2022/10/24	2	87.20	2	85.65	85.00	0	9,723	0.00%
2022/10/21	1	85.20	0	0.00	84.00	1	9,912	0.01%
2022/10/20	4	85.50	2	86.05	86.20	2	10,050	0.02%
2022/10/19	1.2	86.94	0.1	87.90	85.80	1.1	10,335	0.01%
2022/10/18	1.1	88.64	0	0.00	87.90	1.1	10,432	0.01%
2022/10/17	2.1	85.40	0	0.00	86.80	2.1	10,554	0.02%
2022/10/14	29.1	89.50	15.1	90.13	89.10	14.1	10,742	0.13%
2022/10/13	3.3	86.79	2.1	85.59	83.00	1.2	11,153	0.01%
2022/10/12	7	91.19	1	90.30	90.00	6	11,255	0.05%
2022/10/11	17.3	91.05	11	92.61	90.80	6.3	11,414	0.06%
2022/10/07	1.1	99.90	1	99.30	97.50	0.1	11,748	0.00%
2022/10/06	14	101.07	25	101.90	101.50	-11	11,787	-0.09%
2022/10/05	15	101.30	4	100.05	99.80	11	11,825	0.09%
2022/10/04	3	98.50	2.2	99.20	101.00	0.8	11,829	0.01%
2022/10/03	1	92.90	0	0.00	94.80	1	12,009	0.01%
2022/09/30	0.1	88.90	1	90.90	95.00	-1	12,487	-0.01%
2022/09/29	3.2	92.59	2	91.85	91.10	1.2	12,909	0.01%
2022/09/28	19.5	94.21	5	95.80	90.70	14.5	13,222	0.11%
2022/09/27	18.1	97.30	19	97.44	99.60	-0.9	13,774	-0.01%
2022/09/26	6	102.20	3	101.87	98.50	3	14,054	0.02%
2022/09/23	5	109.90	1	107.00	107.00	4	14,215	0.03%
2022/09/22	3	111.50	18	110.78	114.00	-15	14,252	-0.11%
2022/09/21	4	111.12	0	0.00	110.00	4	14,266	0.03%
2022/09/20	11	111.36	1	111.50	113.00	10	14,345	0.07%
2022/09/19	1	109.00	2	110.00	109.50	-1	14,511	-0.01%
2022/09/16	4	110.13	2	110.00	109.50	2	14,612	0.01%
2022/09/15	1	113.50	1	114.00	111.50	0	14,736	0.00%
2022/09/14	1	109.50	17	109.15	114.00	-16	14,959	-0.11%
2022/09/13	1	111.50	2	112.25	111.50	-1	15,080	-0.01%
2022/09/12	1	113.00	0	0.00	112.50	1	15,194	0.01%
2022/09/08	13	107.08	3.1	108.49	110.00	10	15,217	0.07%
2022/09/07	3	105.33	3	105.33	105.00	0	15,282	0.00%
2022/09/06	10.1	106.41	7	108.21	107.00	3.1	15,312	0.02%
2022/09/05	12	112.29	10	111.80	110.50	2	15,354	0.01%
2022/09/02	12	114.29	7	114.14	115.00	5	15,372	0.03%
2022/09/01	7.1	114.89	37	115.68	113.00	-29.9	15,352	-0.19%
2022/08/31	33	115.50	2	114.75	115.50	31	15,307	0.20%
2022/08/30	8	116.69	4.1	116.51	117.00	4	15,517	0.03%
2022/08/29	2	114.50	10	114.80	116.00	-8	15,566	-0.05%
2022/08/26	9	116.83	3	117.67	115.50	6	15,485	0.04%
2022/08/25	5	116.30	15	116.77	117.00	-10	15,471	-0.06%
2022/08/24	14	114.07	17	115.85	113.00	-3	15,425	-0.02%
2022/08/23	2	112.75	6	114.33	115.50	-4	15,405	-0.03%
2022/08/22	15	112.97	5	113.20	111.50	10	15,309	0.07%
2022/08/19	14	114.50	29	114.12	113.00	-15	15,226	-0.10%
2022/08/18	6	107.08	16.1	108.90	109.00	-10.1	14,800	-0.07%
2022/08/17	0	0.00	1	104.00	102.50	-1	14,631	-0.01%
2022/08/16	9	106.28	4	105.75	104.50	5	14,638	0.03%
2022/08/15	11	105.50	16.2	104.06	105.50	-5.2	14,659	-0.04%
2022/08/12	3	101.67	3	101.50	101.50	0	14,467	0.00%
2022/08/11	3	101.87	11	102.27	99.60	-8	14,453	-0.06%
2022/08/10	12	99.26	6	99.70	98.50	6	14,537	0.04%
2022/08/09	8	100.71	33	101.57	101.00	-25	14,513	-0.17%
2022/08/08	26	98.95	13.2	98.47	99.50	12.9	14,328	0.09%
2022/08/05	14	97.53	10.1	98.05	98.80	4	14,409	0.03%
2022/08/04	22.1	93.59	21	93.03	95.00	1.1	14,382	0.01%
2022/08/03	8.2	94.31	10	93.50	93.20	-1.8	14,364	-0.01%
2022/08/02	39.3	96.62	42	94.62	96.20	-2.7	14,293	-0.02%
2022/08/01	22	100.59	12	101.00	100.50	10	14,116	0.07%
2022/07/29	10	101.80	20	101.65	102.50	-10	14,118	-0.07%
2022/07/28	28	99.35	23	99.88	98.50	5	14,034	0.04%
2022/07/27	20	98.22	17	98.66	99.50	3	13,908	0.02%
2022/07/26	23	100.48	41	101.07	97.40	-18	13,776	-0.13%
2022/07/25	27	100.25	7	98.79	100.50	20	13,539	0.15%
2022/07/22	11	100.35	5	100.30	99.10	6	13,580	0.04%
2022/07/21	25	100.64	15	100.73	101.50	10	13,675	0.07%
2022/07/20	23	98.73	22.9	100.02	99.30	0.1	13,520	0.00%
2022/07/19	1.4	93.20	7	93.89	94.30	-5.6	13,162	-0.04%
2022/07/18	18	94.29	18.2	94.01	93.00	-0.2	13,027	0.00%
2022/07/15	22.1	91.16	25.3	91.79	93.00	-3.2	12,806	-0.03%
2022/07/14	7	86.61	31.1	85.05	88.00	-24.1	12,375	-0.19%
2022/07/13	13	85.56	5	86.16	83.50	8	12,311	0.06%
2022/07/12	23.2	84.57	18	86.02	82.00	5.2	12,306	0.04%
2022/07/11	4	87.15	1	87.50	87.90	3	12,314	0.02%
2022/07/08	18.1	89.39	18.1	89.68	88.50	0.1	12,130	0.00%
2022/07/07	17.1	84.27	12	84.63	85.00	5.1	11,708	0.04%
2022/07/06	18.3	85.40	14	85.92	83.50	4.3	11,235	0.04%
2022/07/05	59.2	87.71	65	88.54	90.10	-5.8	10,979	-0.05%
2022/07/04	13.2	93.29	30	92.16	90.90	-16.8	10,346	-0.16%
2022/07/01	39	103.29	28	107.39	101.00	11	10,130	0.11%
2022/06/30	12	114.54	6	115.17	112.00	6	9,861	0.06%
2022/06/29	6	121.50	9	122.17	124.00	-3	9,795	-0.03%
2022/06/28	8	123.56	5	123.20	124.50	3	10,015	0.03%
2022/06/27	4	124.75	7	122.36	125.00	-3	10,509	-0.03%
2022/06/24	8	117.56	16.2	118.62	116.50	-8.2	10,563	-0.08%
2022/06/23	5.1	117.00	5	117.40	119.00	0.1	10,810	0.00%
2022/06/22	16	117.66	5	117.00	119.50	11	11,550	0.10%
2022/06/21	17	116.44	10	116.55	118.00	7	11,540	0.06%
2022/06/20	9.1	115.67	15	115.07	108.50	-5.9	11,618	-0.05%
2022/06/17	10	117.70	8	118.56	118.50	2	11,816	0.02%
2022/06/16	22	126.77	3	128.00	120.50	19	12,158	0.16%
2022/06/15	5	129.60	3	130.33	126.50	2	12,606	0.02%
2022/06/14	7	131.00	3	132.33	131.00	4	13,160	0.03%
2022/06/13	1	132.50	1	133.50	133.50	0	13,413	0.00%
2022/06/10	5	133.50	2	132.50	132.50	3	13,626	0.02%
2022/06/09	4	134.13	7	134.07	134.50	-3	13,963	-0.02%
2022/06/08	5	133.50	19	134.66	133.50	-14	14,265	-0.10%
2022/06/07	1	127.50	3	129.50	130.00	-2	14,193	-0.01%
2022/06/06	2	128.00	3	127.50	127.00	-1	14,134	-0.01%
2022/06/02	2	127.50	2.2	128.70	127.50	-0.2	14,263	0.00%
2022/05/31	7	126.64	10.1	125.70	126.50	-3.1	14,344	-0.02%
2022/05/30	12	123.50	72.1	123.92	125.00	-60.1	14,311	-0.42%
2022/05/27	30	120.73	2.5	120.80	119.00	27.5	14,305	0.19%
2022/05/26	48	122.16	3	122.00	119.50	45	14,337	0.31%
2022/05/25	5.1	120.43	8	119.44	120.50	-2.9	14,351	-0.02%
2022/05/24	1	121.50	3.1	117.49	115.50	-2.1	14,427	-0.01%
2022/05/23	2.1	121.52	10	122.10	121.00	-7.9	14,403	-0.05%
2022/05/20	2	119.25	0	0.00	119.00	2	14,368	0.01%
2022/05/18	2	121.00	3.2	121.32	121.00	-1.2	14,456	-0.01%
2022/05/17	3	115.50	10	116.05	117.00	-7	14,241	-0.05%
2022/05/16	2	115.50	1	116.50	113.00	1	14,299	0.01%
2022/05/13	1	114.00	21	115.12	113.50	-20	14,329	-0.14%
2022/05/12	1	113.50	1	113.50	108.50	0	14,376	0.00%
2022/05/11	1.1	111.14	2	113.25	112.00	-0.9	14,608	-0.01%
2022/05/10	3	111.67	1	111.00	113.50	2	14,616	0.01%
2022/05/09	2	111.00	2	112.25	108.50	0	14,710	0.00%
2022/05/06	1.2	113.57	4	109.75	116.00	-2.9	14,893	-0.02%
2022/05/05	1	116.00	4	114.25	113.00	-3	14,931	-0.02%
2022/05/04	1	111.50	1	111.50	112.00	0	14,911	0.00%
2022/05/03	0.1	105.50	2	107.00	108.00	-1.9	14,981	-0.01%
2022/04/29	2	106.00	1	105.50	105.00	1	15,109	0.01%
2022/04/28	8	102.81	2	102.50	102.50	6	15,062	0.04%
2022/04/27	14	102.99	8	105.06	106.00	6	14,925	0.04%
2022/04/26	1	111.50	2	109.75	110.00	-1	14,714	-0.01%
2022/04/25	4	109.75	6	110.08	110.00	-2	14,715	-0.01%
2022/04/22	11	116.41	1	117.00	115.00	10	14,672	0.07%
2022/04/21	13	123.00	2	123.50	123.00	11	14,735	0.07%
2022/04/20	2	121.50	1	124.00	122.50	1	14,857	0.01%
2022/04/19	3	122.50	4	123.75	121.00	-1	15,002	-0.01%
2022/04/18	6.1	122.62	3	121.00	119.50	3.1	15,138	0.02%
2022/04/15	6.1	126.67	2	125.50	123.00	4.1	15,233	0.03%
2022/04/14	7	130.79	13	131.96	130.50	-6	15,425	-0.04%
2022/04/13	5.5	129.86	25	127.98	130.50	-19.5	15,411	-0.13%
2022/04/12	23	125.67	14	127.79	124.50	9	15,455	0.06%
2022/04/11	13	129.42	16	128.94	128.50	-3	15,497	-0.02%
2022/04/08	18	126.39	19	126.97	128.00	-1	15,499	-0.01%
2022/04/07	22	127.98	13	130.95	124.50	9	15,528	0.06%
2022/04/06	12	129.58	0	0.00	130.50	12	15,634	0.08%
2022/04/01	2	130.50	5	132.10	133.50	-3	15,910	-0.02%
2022/03/31	17	133.50	3	135.67	133.00	14	16,040	0.09%
2022/03/30	11	137.55	8	137.88	137.50	3	15,779	0.02%
2022/03/29	9	137.11	5	136.30	131.00	4	15,296	0.03%
2022/03/28	8	134.75	13	135.73	136.50	-5	15,114	-0.03%
2022/03/25	24	138.67	80.9	139.82	134.00	-56.9	14,809	-0.38%
2022/03/24	60.1	134.12	9	132.22	134.50	51.1	14,028	0.36%
2022/03/23	4	132.38	27.6	132.76	130.50	-23.6	13,891	-0.17%
2022/03/22	14.5	132.51	7.2	132.56	132.00	7.3	13,907	0.05%
2022/03/21	11.3	131.93	13	131.77	131.50	-1.7	13,712	-0.01%
2022/03/18	23.1	127.78	20	127.98	129.50	3	13,415	0.02%
2022/03/17	12	124.13	26.2	124.22	127.00	-14.2	13,097	-0.11%
2022/03/16	10.2	115.23	16.3	118.44	115.50	-6.1	12,561	-0.05%
2022/03/15	13	120.92	11	118.64	116.00	2	12,323	0.02%
2022/03/14	19	119.21	18.4	120.30	120.50	0.7	12,224	0.01%
2022/03/11	26	116.54	42	116.55	117.50	-16	12,051	-0.13%
2022/03/10	2	114.00	12.2	116.55	118.00	-10.2	11,755	-0.09%
2022/03/09	4	108.88	3	107.83	107.50	1	11,998	0.01%
2022/03/08	6	108.58	5	110.00	106.00	1	12,521	0.01%
2022/03/07	4	110.50	1	107.50	108.00	3	12,436	0.02%
2022/03/04	22	116.91	11	117.64	117.00	11	12,518	0.09%
2022/03/03	3	117.17	24	117.83	114.50	-21	12,739	-0.16%
2022/03/02	8	111.56	5	112.60	115.50	3	12,940	0.02%
2022/03/01	4	108.88	17	110.06	111.00	-13	13,007	-0.10%
2022/02/25	3	105.83	2	105.25	107.50	1	13,312	0.01%
2022/02/24	14.1	101.42	0	0.00	101.00	14.1	13,622	0.10%
2022/02/23	7	107.28	4	106.50	107.00	3	13,708	0.02%
2022/02/22	17	107.76	5	108.70	107.00	12	14,312	0.08%
2022/02/21	29	112.43	9	112.94	113.00	20	14,773	0.14%
2022/02/18	10	117.25	64	117.05	117.50	-54	15,619	-0.35%
2022/02/17	63	115.91	6	117.00	116.00	57	16,741	0.34%
2022/02/16	11	117.23	1	118.00	116.00	10	17,296	0.06%
2022/02/15	6	116.59	2	117.50	115.00	4	17,696	0.02%
2022/02/14	5	114.80	3	117.00	114.50	2	18,179	0.01%
2022/02/11	13	117.92	15	118.67	120.50	-2	18,412	-0.01%
2022/02/10	9.1	114.32	2	113.00	113.50	7.1	18,570	0.04%
2022/02/09	9.2	114.90	42.5	114.39	115.50	-33.3	18,977	-0.18%
2022/02/08	34	109.60	28	111.52	109.00	6	19,452	0.03%
2022/02/07	13	103.65	10	104.60	106.50	3	19,958	0.02%
2022/01/26	10	105.40	7	104.36	106.00	3	20,938	0.01%
2022/01/25	8.1	106.93	1	105.50	105.00	7.1	22,199	0.03%
2022/01/24	7	110.00	2	107.55	112.00	5	23,333	0.02%
2022/01/21	1.1	108.52	5	109.10	107.50	-4	24,393	-0.02%
2022/01/20	2	111.51	0	0.00	113.00	2	24,821	0.01%
2022/01/19	3	113.33	2.1	113.74	113.00	0.9	25,702	0.00%
2022/01/18	2	116.75	15	117.47	116.00	-13	27,585	-0.05%
2022/01/17	31.1	114.90	0	0.00	118.50	31.1	27,949	0.11%
2022/01/14	0	0.00	2	110.50	115.50	-2	28,705	-0.01%
2022/01/13	3	114.17	1	114.00	114.50	2	29,333	0.01%
2022/01/12	9	118.93	16	115.94	116.50	-7	30,283	-0.02%
2022/01/11	23	120.93	3.1	117.63	117.50	19.9	31,864	0.06%
2022/01/10	7	123.29	9.4	123.14	125.50	-2.4	32,869	-0.01%
2022/01/07	18.4	124.93	6	124.08	123.50	12.4	33,851	0.04%
2022/01/06	6.1	133.33	3	134.00	134.00	3.1	34,726	0.01%
2022/01/05	3.5	136.46	2	135.75	135.00	1.5	35,729	0.00%
2022/01/04	5	143.70	0	0.00	141.00	5	36,751	0.01%
2022/01/03	10	146.50	15	146.50	144.50	-5	38,902	-0.01%
2021/12/30	5.1	144.20	1	148.00	143.00	4.1	39,815	0.01%
2021/12/29	10	147.85	11	147.05	146.00	-1	40,713	0.00%
2021/12/28	11	146.64	15.4	146.77	145.50	-4.4	41,252	-0.01%
2021/12/27	2	142.50	24	143.23	144.50	-22	41,547	-0.05%
2021/12/24	3.2	137.06	0	0.00	136.00	3.2	41,792	0.01%
2021/12/23	1.1	140.43	12.4	139.16	138.00	-11.4	42,607	-0.03%
2021/12/22	4	137.75	2.2	137.27	136.00	1.8	43,380	0.00%
2021/12/21	4	136.13	2	137.50	136.00	2	44,216	0.00%
2021/12/20	2	133.75	6	134.58	134.50	-4	45,849	-0.01%
2021/12/17	5	138.10	4	136.38	136.50	1	47,177	0.00%
2021/12/16	22.6	143.12	33.1	141.67	143.00	-10.5	48,924	-0.02%
2021/12/15	5.3	134.23	9.2	135.26	137.00	-3.9	49,234	-0.01%
2021/12/14	13	133.65	3	134.50	133.50	10	49,407	0.02%
2021/12/13	19.3	134.94	5	134.50	134.00	14.3	49,442	0.03%
2021/12/10	11.3	138.03	8	138.21	137.50	3.3	49,568	0.01%
2021/12/09	9.1	140.17	8.4	140.19	141.50	0.7	49,819	0.00%
2021/12/08	30.3	143.71	16	145.09	143.00	14.3	50,199	0.03%
2021/12/07	22.2	143.66	5.1	145.08	143.00	17.1	50,938	0.03%
2021/12/06	9	150.50	21	154.40	149.50	-12	51,266	-0.02%
2021/12/03	52.1	156.47	47	156.43	155.00	5.1	51,575	0.01%
2021/12/02	18	154.00	30	154.58	156.00	-12	51,503	-0.02%
2021/12/01	3.1	148.82	4	147.38	148.00	-0.9	51,169	0.00%
2021/11/30	10.2	150.94	15	151.50	150.00	-4.8	51,467	-0.01%
2021/11/29	68	147.38	52	148.49	148.50	16	51,759	0.03%
2021/11/26	10	141.90	12	142.79	148.50	-2	51,975	0.00%
2021/11/25	15	145.00	13.1	146.69	145.50	1.9	51,787	0.00%
2021/11/24	17	146.12	5	145.70	145.00	12	51,859	0.02%
2021/11/23	24	151.60	15	149.73	147.00	9	51,866	0.02%
2021/11/22	36	154.97	26	156.12	153.00	10	51,979	0.02%
2021/11/19	40.1	160.87	45	160.17	156.00	-4.9	52,766	-0.01%
2021/11/18	30.2	160.94	10	160.25	157.00	20.2	52,749	0.04%
2021/11/17	25	165.76	28	165.02	165.50	-3	52,962	-0.01%
2021/11/16	29	165.12	35	163.29	159.50	-6	52,558	-0.01%
2021/11/15	21	155.05	26	155.94	159.00	-5	51,648	-0.01%
2021/11/12	29.1	153.27	37	152.99	149.00	-7.9	51,393	-0.02%
2021/11/11	12	148.04	19.4	149.72	151.50	-7.4	51,178	-0.01%
2021/11/10	13.1	143.60	16	142.84	145.00	-2.9	50,801	-0.01%
2021/11/09	30.2	146.82	24	147.35	142.00	6.2	50,612	0.01%
2021/11/08	22.1	144.47	3	144.49	146.50	19.1	50,327	0.04%
2021/11/05	57	148.37	56.2	148.98	147.50	0.8	50,121	0.00%
2021/11/04	40	159.39	32.1	156.39	150.00	7.9	49,748	0.02%
2021/11/03	42.1	157.15	49.2	157.24	160.50	-7.1	49,363	-0.01%
2021/11/02	51.2	165.09	35	159.74	154.00	16.2	48,518	0.03%
2021/11/01	35.7	157.47	34.5	160.88	165.50	1.2	47,371	0.00%
2021/10/29	39.5	151.50	42	151.41	152.50	-2.5	46,367	-0.01%
2021/10/28	23	143.46	21	143.38	142.50	2	45,320	0.00%
2021/10/27	40	141.96	34	143.26	141.50	6	45,025	0.01%
2021/10/26	29	141.36	36.1	142.08	140.00	-7.1	44,406	-0.02%
2021/10/25	13	134.00	13	135.27	135.00	0	42,768	0.00%
2021/10/22	22	131.73	22	133.43	135.50	0	42,815	0.00%
2021/10/21	49	136.70	48	135.73	132.50	1	42,435	0.00%
2021/10/20	29.2	132.18	30.2	132.60	135.50	-1	42,141	0.00%
2021/10/19	60.2	132.92	65	133.79	129.50	-4.8	41,482	-0.01%
2021/10/18	38	128.80	34	130.28	132.00	4	40,515	0.01%
2021/10/15	20	125.20	47.5	124.49	128.50	-27.5	40,101	-0.07%
2021/10/14	66.1	118.22	43	118.65	117.00	23.1	39,579	0.06%
2021/10/13	23.1	126.60	21	127.26	122.00	2.1	39,274	0.01%
2021/10/12	19.2	126.17	26	126.54	128.50	-6.8	39,148	-0.02%
2021/10/08	49	126.40	50.1	126.37	124.00	-1.1	39,173	0.00%
2021/10/07	18	121.61	45.4	121.96	124.50	-27.4	37,710	-0.07%
2021/10/06	16.2	115.94	16.2	115.90	113.50	0	37,871	0.00%
2021/10/05	20	110.88	24	112.65	113.50	-4	37,204	-0.01%
2021/10/04	28.2	110.02	29	108.71	106.00	-0.8	36,571	0.00%
2021/10/01	17.2	112.83	16	113.22	112.00	1.2	36,165	0.00%
2021/09/30	14	115.11	18	115.36	118.00	-4	36,074	-0.01%
2021/09/29	51.2	115.59	28	116.53	112.00	23.2	35,335	0.07%
2021/09/28	41	122.34	34	123.68	122.00	7	34,671	0.02%
2021/09/27	59	125.53	62.1	125.42	123.00	-3.1	33,883	-0.01%
2021/09/24	91	120.95	79	120.74	119.50	12	32,349	0.04%
2021/09/23	83	118.17	99.4	117.71	121.00	-16.4	31,055	-0.05%
2021/09/22	28.1	107.08	41.1	108.79	110.50	-13	29,473	-0.04%
2021/09/17	16	104.66	22	104.73	107.50	-6	29,084	-0.02%
2021/09/16	13	102.12	17	102.41	101.50	-4	28,932	-0.01%
2021/09/15	26.2	102.45	11	104.27	100.50	15.2	28,857	0.05%
2021/09/14	10	107.50	14	107.96	106.00	-4	28,654	-0.01%
2021/09/13	41	109.20	30	108.53	106.50	11	28,806	0.04%
2021/09/10	37	105.49	31.1	106.23	108.00	5.9	28,763	0.02%
2021/09/09	16.1	100.35	21.1	100.94	101.50	-5	28,549	-0.02%
2021/09/08	8.2	97.98	17	96.94	94.60	-8.8	28,436	-0.03%
2021/09/07	21.4	99.31	16	101.02	98.60	5.4	28,804	0.02%
2021/09/06	5	103.90	5	103.80	103.50	0	29,578	0.00%
2021/09/03	23.1	104.42	16	104.03	103.00	7.1	29,580	0.02%
2021/09/02	24	111.42	22	109.30	106.00	2	29,540	0.01%
2021/09/01	30	109.02	96	108.13	114.00	-66	29,120	-0.23%
2021/08/31	66	108.81	9	106.50	109.00	57	28,646	0.20%
2021/08/30	18	106.69	23	106.26	106.00	-5	28,721	-0.02%
2021/08/27	31	106.06	5	105.70	104.50	26	28,782	0.09%
2021/08/26	29	108.67	41	108.07	111.50	-12	29,032	-0.04%
2021/08/25	36	110.63	35	110.23	106.50	1	28,704	0.00%
2021/08/24	40	105.81	38.6	105.20	105.00	1.4	27,801	0.01%
2021/08/23	17	101.69	63.2	99.88	104.00	-46.2	27,303	-0.17%
2021/08/20	64	92.97	15	93.18	94.60	49	26,844	0.18%
2021/08/19	5	88.64	7	87.97	86.00	-2	26,642	-0.01%
2021/08/18	5	84.60	6	86.12	89.80	-1	26,569	0.00%
2021/08/17	17	87.16	16	86.66	84.50	1	26,688	0.00%
2021/08/16	7	89.87	6	90.35	92.00	1	26,509	0.00%
2021/08/13	3	92.90	8	92.75	90.30	-5	26,453	-0.02%
2021/08/12	14	94.53	12	94.76	95.60	2	26,366	0.01%
2021/08/11	12	93.73	12	92.95	93.30	0	26,380	0.00%
2021/08/10	12	94.58	6	95.92	96.50	6	26,198	0.02%
2021/08/09	9	99.79	19	97.36	95.40	-10	26,051	-0.04%
2021/08/06	13	107.58	5	106.70	106.00	8	25,867	0.03%
2021/08/05	5	107.10	6.1	109.43	112.50	-1.1	25,914	0.00%
2021/08/04	13	108.38	23	109.85	107.00	-10	26,200	-0.04%
2021/08/03	5	108.00	16	108.72	108.50	-11	26,113	-0.04%
2021/08/02	11	105.23	7	105.36	106.50	4	26,038	0.02%
2021/07/30	15	105.60	7	110.60	102.50	8	25,949	0.03%
2021/07/29	6	104.33	10	106.80	108.00	-4	25,755	-0.02%
2021/07/28	30	101.68	30.6	102.52	104.50	-0.6	25,598	0.00%
2021/07/27	10	118.50	9	118.33	112.00	1	25,361	0.00%
2021/07/26	8	120.06	4	119.63	118.00	4	25,132	0.02%
2021/07/23	5	115.60	10.4	113.17	114.00	-5.4	24,749	-0.02%
2021/07/22	32	119.89	30	121.30	121.50	2	24,472	0.01%
2021/07/21	40	112.63	40	113.18	117.00	0	23,826	0.00%
2021/07/20	31	111.52	27	110.80	106.50	4	23,256	0.02%
2021/07/19	12	116.96	11	114.95	112.50	1	22,976	0.00%
2021/07/16	20	107.93	14.5	107.10	111.00	5.5	22,765	0.02%
2021/07/15	25	98.05	41	98.61	107.00	-16	22,479	-0.07%
2021/07/14	27	97.49	24	97.25	99.60	3	21,925	0.01%
2021/07/13	27	96.11	17.5	96.81	90.60	9.5	21,341	0.04%
2021/07/12	3	89.20	59.1	87.80	92.70	-56.1	20,269	-0.28%
2021/07/09	6.2	84.62	6.1	85.31	84.30	0.1	20,067	0.00%
2021/07/08	65.5	83.89	42	84.77	83.70	23.5	20,187	0.12%
2021/07/07	32	83.85	28	83.31	84.30	4	20,213	0.02%
2021/07/06	3	80.10	37	80.82	79.70	-34	20,418	-0.17%
2021/07/05	25	80.69	33	81.26	80.60	-8	20,953	-0.04%
2021/07/02	27	78.12	2	77.95	79.20	25	21,542	0.12%
2021/07/01	5	77.00	2	75.95	76.10	3	22,398	0.01%
2021/06/30	14	79.33	4	77.73	78.30	10	23,111	0.04%
2021/06/29	23	79.74	19	78.94	77.70	4	23,415	0.02%
2021/06/28	10	83.46	6	83.54	81.50	4	23,399	0.02%
2021/06/25	8	85.65	14	85.66	85.00	-6	24,037	-0.02%
2021/06/24	9	84.57	3	84.60	83.10	6	24,507	0.02%
2021/06/23	11	82.39	22	82.42	82.90	-11	24,570	-0.04%
2021/06/22	33	83.13	13	85.05	81.00	20	24,919	0.08%
2021/06/21	26	86.85	12	86.92	85.20	14	25,138	0.06%
2021/06/18	17	86.34	35.5	86.59	87.50	-18.5	25,777	-0.07%
2021/06/17	33	79.65	16	80.89	81.10	17	25,476	0.07%
2021/06/16	82.5	80.25	64.1	79.93	78.40	18.4	25,378	0.07%
2021/06/15	47.2	77.79	73	78.06	79.90	-25.8	24,755	-0.10%
2021/06/11	12	71.91	13	72.43	72.70	-1	23,827	0.00%
2021/06/10	25	72.19	101	72.35	70.10	-76	23,921	-0.32%	大賣/
2021/06/09	53	70.32	41	70.46	70.40	12	23,846	0.05%
2021/06/08	42	69.84	39	70.55	69.40	3	23,948	0.01%
2021/06/07	45	70.24	16	69.73	70.80	29	23,914	0.12%
2021/06/04	11	70.15	11	71.68	68.50	0	23,699	0.00%
2021/06/03	12	71.63	23	72.47	72.70	-11	23,504	-0.05%
2021/06/02	18	69.40	59	69.38	68.80	-41	22,927	-0.18%
2021/06/01	5	68.20	8	68.63	69.00	-3	22,715	-0.01%
2021/05/31	9	67.68	3	67.90	67.30	6	22,613	0.03%
2021/05/28	71	68.07	19	67.92	67.70	52	22,504	0.23%
2021/05/27	9	65.81	15	65.38	66.60	-6	22,262	-0.03%
2021/05/26	4.5	64.06	9	64.24	63.60	-4.5	22,025	-0.02%
2021/05/25	18	62.38	53	63.34	63.30	-35	21,986	-0.16%
2021/05/24	10	56.00	3	58.03	59.90	7	21,802	0.03%
2021/05/21	42	56.29	47	56.55	56.00	-5	22,535	-0.02%
2021/05/20	61	55.60	62	55.25	55.60	-1	22,687	0.00%
2021/05/19	28	54.31	18	55.03	54.90	10	22,627	0.04%
2021/05/18	17	53.23	7	53.36	54.00	10	22,512	0.04%
2021/05/17	2	52.00	7	51.33	49.15	-5	22,514	-0.02%
2021/05/14	12.1	53.44	7	54.30	51.80	5.1	22,385	0.02%
2021/05/13	5	55.02	9	54.11	54.80	-4	22,250	-0.02%
2021/05/12	27	54.00	44	54.01	56.00	-17	22,119	-0.08%
2021/05/11	5	54.76	3	53.80	53.60	2	21,817	0.01%
2021/05/10	6	59.58	0	0.00	58.80	6	21,807	0.03%
2021/05/07	4	60.10	28	59.87	61.90	-24	21,825	-0.11%
2021/05/06	23	58.03	2	59.40	58.50	21	21,845	0.10%
2021/05/05	11	60.77	1	62.20	58.00	10	21,940	0.05%
2021/05/04	30	59.61	25.2	58.94	60.80	4.8	21,922	0.02%
2021/05/03	13	61.55	9	61.97	61.60	4	21,814	0.02%
2021/04/29	7.1	66.07	14	65.18	65.10	-7	21,797	-0.03%
2021/04/28	16.1	66.91	54	66.48	67.30	-37.9	22,200	-0.17%
2021/04/27	56.1	66.49	82	67.60	66.20	-25.9	22,450	-0.12%
2021/04/26	48	68.68	51	69.94	68.20	-3	22,748	-0.01%
2021/04/23	62	66.20	52	67.38	68.70	10	23,292	0.04%
2021/04/22	109	69.73	41	71.24	67.10	68	23,909	0.28%	大買/
2021/04/21	67	75.84	65	76.61	74.50	2	24,734	0.01%
2021/04/20	71	74.61	110	73.31	74.90	-39	24,436	-0.16%	大賣/
2021/04/19	19	68.97	13	70.12	70.70	6	24,647	0.02%
2021/04/16	46.3	69.50	30	69.62	68.60	16.3	24,760	0.07%
2021/04/15	10	68.92	25	68.73	68.80	-15	24,734	-0.06%
2021/04/14	22	67.60	14	67.99	68.70	8	24,716	0.03%
2021/04/13	47	69.75	30	71.23	68.00	17	24,676	0.07%
2021/04/12	90	69.69	77	69.92	68.00	13	24,583	0.05%
2021/04/09	33	76.08	40	76.58	75.00	-7	24,329	-0.03%
2021/04/08	60	70.87	47	72.87	74.50	13	23,755	0.05%
2021/04/07	59	68.14	92	68.03	69.00	-33	23,064	-0.14%
2021/04/06	88	63.45	127.1	64.86	65.80	-39.1	22,461	-0.17%	大賣/
2021/04/01	91	60.34	42	61.44	59.90	49	21,918	0.22%
2021/03/31	29	60.54	20	60.30	59.50	9	21,803	0.04%
2021/03/30	57.4	60.67	121.1	60.55	60.90	-63.7	21,724	-0.29%	大賣/
2021/03/29	38	57.37	43	58.26	59.50	-5	21,067	-0.02%
2021/03/26	13	55.28	27	55.29	55.80	-14	20,571	-0.07%
2021/03/25	78	55.28	27	55.85	55.40	51	20,466	0.25%
2021/03/24	22	55.18	77	53.49	55.00	-55	20,076	-0.27%
2021/03/23	297	54.71	237	54.11	52.00	60	19,449	0.31%	大買/大賣/
2021/03/22	8	54.56	31.2	55.47	56.70	-23.2	18,413	-0.13%
2021/03/19	85	51.91	24	52.33	51.60	61	18,192	0.34%
2021/03/18	3	52.00	18	51.98	51.80	-15	18,173	-0.08%
2021/03/17	13	51.73	9	51.48	50.80	4	18,553	0.02%
2021/03/16	9	51.63	19	51.70	50.40	-10	19,764	-0.05%
2021/03/15	12	50.12	62	49.95	49.95	-50	20,109	-0.25%
2021/03/12	3	47.96	9	49.23	48.90	-6	20,161	-0.03%
2021/03/11	0	0.00	5	46.81	46.90	-5	20,259	-0.02%
2021/03/10	3	45.07	2	45.20	44.70	1	20,376	0.00%
2021/03/09	4	45.14	4	44.76	45.00	0	21,015	0.00%
2021/03/08	6	46.40	7	46.42	44.25	-1	20,995	0.00%
2021/03/05	9	46.14	4	46.45	45.95	5	21,053	0.02%
2021/03/04	10	47.34	6	46.95	46.80	4	21,449	0.02%
2021/03/03	2	46.98	0	0.00	47.90	2	21,642	0.01%
2021/03/02	4	47.20	18	48.09	47.30	-14	21,725	-0.06%
2021/02/26	17	47.50	1	47.40	47.60	16	22,034	0.07%
2021/02/25	53	49.17	14	48.98	48.60	39	22,532	0.17%
2021/02/24	44	50.31	227.1	50.05	49.40	-183	22,516	-0.81%	大賣/鉅額交易
2021/02/23	217	52.00	168	51.97	51.80	49	22,425	0.22%	大買/大賣/
2021/02/22	1	50.60	22	50.32	50.80	-21	21,548	-0.10%
2021/02/19	19	46.12	2	46.05	46.20	17	21,195	0.08%
2021/02/18	14	46.26	8	46.34	46.60	6	21,117	0.03%
2021/02/17	4	46.58	2	47.60	46.25	2	21,022	0.01%
2021/02/05	6	45.81	3	46.25	45.65	3	20,861	0.01%
2021/02/04	19	46.49	2	47.13	46.10	17	20,786	0.08%
2021/02/03	9	48.08	7	47.56	47.25	2	20,700	0.01%
2021/02/02	7	46.74	45	46.24	48.00	-38	20,514	-0.19%
2021/02/01	3	44.27	2	44.48	45.85	1	20,331	0.00%
2021/01/29	26	45.82	33	46.57	44.80	-7	20,125	-0.03%
2021/01/28	23	47.58	2	48.00	47.10	21	19,980	0.11%
2021/01/27	13	48.19	19	47.81	49.10	-6	19,843	-0.03%
2021/01/26	23	48.18	130	49.89	48.00	-107	19,622	-0.55%	大賣/鉅額交易
2021/01/25	150	48.98	128	49.22	49.30	22	19,481	0.11%	大買/大賣/
2021/01/22	140	49.34	39.2	48.58	49.70	100.8	19,292	0.52%	大買/
2021/01/21	170	49.78	172.8	51.03	48.65	-2.8	19,067	-0.01%	大買/大賣/
2021/01/20	179	49.12	66	50.25	49.40	113	18,548	0.61%	大買/鉅額交易
2021/01/19	68	50.66	10	51.24	50.00	58	18,146	0.32%
2021/01/18	16	52.69	22	52.65	52.50	-6	17,692	-0.03%
2021/01/15	56	51.84	42	51.53	51.00	14	16,927	0.08%
2021/01/14	57.3	49.08	65	49.49	50.10	-7.7	16,128	-0.05%
2021/01/13	17	46.11	34	46.42	46.85	-17	14,645	-0.12%
2021/01/12	64.1	42.86	68	43.01	42.60	-3.9	14,261	-0.03%
2021/01/11	16	40.66	19	40.59	41.70	-3	13,388	-0.02%
2021/01/08	10	39.04	3	39.22	38.85	7	13,094	0.05%
2021/01/07	13	39.42	28	39.71	39.30	-15	13,116	-0.11%
2021/01/06	8	40.67	10	41.31	39.80	-2	13,007	-0.02%
2021/01/05	11	41.39	6	41.27	41.15	5	12,715	0.04%
2021/01/04	10	42.89	4.5	42.64	42.60	5.5	12,539	0.04%
2020/12/31	0	0.00	23	39.84	40.60	-23	12,196	-0.19%
2020/12/30	23	40.42	36	41.12	40.10	-13	12,164	-0.11%
2020/12/29	10	41.47	11	42.71	41.00	-1	12,057	-0.01%
2020/12/28	11	41.45	5	41.30	41.65	6	11,676	0.05%
2020/12/25	41	40.25	9	40.17	39.85	32	11,341	0.28%
2020/12/24	6	39.23	3	39.35	39.40	3	11,015	0.03%
2020/12/23	8	38.49	8	38.84	39.20	0	10,851	0.00%
2020/12/22	3	37.67	31	38.76	37.20	-28	10,783	-0.26%
2020/12/21	1	37.70	10	37.67	37.50	-9	10,875	-0.08%
2020/12/18	4	38.48	0	0.00	38.85	4	10,875	0.04%
2020/12/17	7	38.08	4	37.71	38.85	3	10,782	0.03%
2020/12/16	1	38.50	1	38.55	38.25	0	10,654	0.00%
2020/12/15	31	38.45	16	38.85	37.70	15	10,552	0.14%
2020/12/14	12	40.32	30	40.37	40.15	-18	10,345	-0.17%
2020/12/11	41	39.55	37	39.57	38.80	4	10,064	0.04%
2020/12/10	120.5	41.39	113	41.32	41.10	7.5	9,491	0.08%	大買/大賣/
2020/12/09	47	38.93	38	39.03	39.60	9	8,064	0.11%
2020/12/08	20	35.96	59	35.97	36.00	-39	7,328	-0.53%
2020/12/07	24	35.24	34	35.27	35.20	-10	7,011	-0.14%
2020/12/04	5	33.94	5	33.80	34.00	0	6,711	0.00%
2020/12/03	123	34.37	64	34.67	33.45	59	6,581	0.90%	大買/
2020/12/02	13	32.80	0	0.00	32.65	13	6,209	0.21%
2020/12/01	2	32.58	0	0.00	32.30	2	6,100	0.03%
2020/11/30	46	33.65	39	33.13	32.85	7	5,978	0.12%
2020/11/27	21	32.54	12	32.48	32.30	9	5,578	0.16%
2020/11/26	3	32.45	3	32.02	31.95	0	5,317	0.00%
2020/11/25	59	32.36	67	32.01	32.05	-8	5,187	-0.15%
2020/11/24	83	31.73	103	31.90	31.70	-20	4,817	-0.42%	大賣/
2020/11/23	8	30.09	3	29.92	29.80	5	4,219	0.12%
2020/11/20	17	29.28	34	29.16	29.65	-17	4,054	-0.42%
2020/11/18	0	0.00	15	28.15	28.15	-15	3,900	-0.38%
2020/11/17	5	28.35	6	28.63	28.20	-1	4,074	-0.02%
2020/11/16	1	28.35	1	28.20	28.35	0	4,401	0.00%
2020/11/13	0	0.00	4	28.00	27.95	-4	4,468	-0.09%
2020/11/10	2	27.70	1	27.70	27.65	1	4,847	0.02%
2020/11/09	3	27.80	0	0.00	27.85	3	4,878	0.06%
2020/11/06	4	27.56	0	0.00	27.40	4	4,928	0.08%
2020/11/05	2	27.53	0	0.00	27.50	2	5,017	0.04%
2020/11/04	6	27.60	1	27.50	27.50	5	5,145	0.10%
2020/11/03	4	27.38	0	0.00	27.35	4	5,208	0.08%
2020/11/02	2	26.93	0	0.00	27.00	2	5,375	0.04%
2020/10/30	1	27.35	1	27.25	27.10	0	5,527	0.00%
2020/10/29	2	26.95	4	27.35	27.55	-2	5,763	-0.03%
2020/10/28	2	28.10	0	0.00	27.65	2	5,909	0.03%
2020/10/27	1	28.15	5	28.15	28.10	-4	6,067	-0.07%
2020/10/26	1	28.60	0	0.00	28.55	1	6,239	0.02%
2020/10/23	10	28.65	2	28.95	28.95	8	6,547	0.12%
2020/10/22	11	29.65	15	29.62	29.00	-4	7,735	-0.05%
2020/10/21	0	0.00	1	29.20	29.15	-1	8,049	-0.01%
2020/10/19	0	0.00	1	29.00	29.15	-1	9,397	-0.01%
2020/10/16	2	29.00	8	29.08	28.55	-6	10,259	-0.06%
2020/10/15	10	29.15	13	29.35	29.30	-3	10,442	-0.03%
2020/10/14	1	28.35	3	28.35	28.60	-2	10,382	-0.02%
2020/10/13	0	0.00	1	28.00	27.75	-1	10,652	-0.01%
2020/10/12	14	28.35	0	0.00	27.95	14	11,226	0.12%
2020/10/08	4	28.60	0.1	28.65	28.55	3.9	11,454	0.03%
2020/10/07	2.1	28.33	0	0.00	29.00	2.1	12,293	0.02%
2020/09/29	0	0.00	1	28.10	27.70	-1	13,344	-0.01%
2020/09/28	1	28.15	0	0.00	28.30	1	13,463	0.01%
2020/09/25	2	27.70	1	29.15	27.50	1	13,617	0.01%
2020/09/24	17	30.25	11	29.75	29.35	6	13,724	0.04%
2020/09/23	10	29.76	6	29.67	30.00	4	13,469	0.03%
2020/09/22	3	29.32	1	29.45	29.35	2	13,378	0.01%
2020/09/21	6	29.53	0	0.00	29.00	6	13,338	0.04%
2020/09/18	0	0.00	1	29.65	29.35	-1	13,345	-0.01%
2020/09/17	6	29.49	1	29.60	29.60	5	13,329	0.04%
2020/09/16	5	29.50	0	0.00	29.10	5	13,299	0.04%
2020/09/14	0	0.00	1	29.00	28.90	-1	13,345	-0.01%
2020/09/11	1	28.35	0	0.00	28.35	1	13,328	0.01%
2020/09/09	1	29.05	4	28.20	28.90	-3	13,371	-0.02%
2020/09/08	2	28.98	8	28.63	28.90	-6	13,385	-0.04%
2020/09/07	18	29.23	20	29.52	29.35	-2	13,385	-0.01%
2020/09/04	0	0.00	3	27.20	27.60	-3	13,209	-0.02%
2020/09/03	5	27.30	10	27.25	27.25	-5	13,300	-0.04%
2020/09/02	3	27.25	3	27.25	27.30	0	13,432	0.00%
2020/09/01	1	26.85	0	0.00	26.85	1	13,467	0.01%
2020/08/31	0	0.00	1	26.90	26.85	-1	13,585	-0.01%
2020/08/28	3	26.80	4	27.05	26.70	-1	14,029	-0.01%
2020/08/27	4	26.93	0	0.00	26.75	4	14,055	0.03%
2020/08/25	3	26.90	2	26.75	26.75	1	14,112	0.01%
2020/08/21	1	27.00	2	27.25	27.05	-1	14,326	-0.01%
2020/08/20	12	27.83	7	28.54	27.00	5	14,302	0.03%
2020/08/19	0	0.00	6	29.78	30.00	-6	14,482	-0.04%
2020/08/18	10	30.68	8	30.81	30.40	2	15,022	0.01%
2020/08/14	1	29.70	0	0.00	29.80	1	15,224	0.01%
2020/08/13	2	29.20	0	0.00	29.00	2	15,368	0.01%
2020/08/12	4	29.15	0	0.00	29.00	4	15,414	0.03%
2020/08/11	2	29.60	5	29.25	29.05	-3	15,467	-0.02%
2020/08/10	0	0.00	14	29.96	29.45	-14	15,465	-0.09%
2020/08/07	5	30.72	2	30.80	30.60	3	15,450	0.02%
2020/08/06	3	30.53	0	0.00	30.45	3	15,867	0.02%
2020/08/05	4	31.15	10	31.30	31.10	-6	15,774	-0.04%
2020/08/04	3	31.60	10	31.80	31.60	-7	15,797	-0.04%
2020/08/03	0	0.00	43	31.30	31.55	-43	15,611	-0.28%
2020/07/31	4	32.11	0	0.00	31.65	4	15,508	0.03%
2020/07/30	1	31.75	3	31.63	31.80	-2	15,356	-0.01%
2020/07/29	2	31.93	4	31.45	31.95	-2	15,201	-0.01%
2020/07/28	82	33.14	59	31.95	30.50	23	14,897	0.15%
2020/07/27	6	31.96	8	32.09	32.80	-2	13,771	-0.01%
2020/07/24	61	31.29	58	32.01	31.25	3	13,310	0.02%
2020/07/23	43	32.24	33	32.12	32.40	10	12,818	0.08%
2020/07/22	19	31.02	12	31.24	30.85	7	11,977	0.06%
2020/07/21	4	29.29	0	0.00	29.05	4	11,113	0.04%
2020/07/20	16	28.93	13	28.55	28.55	3	10,922	0.03%
2020/07/17	3	28.15	6	29.35	28.80	-3	10,895	-0.03%
2020/07/16	17	30.02	24	29.99	29.90	-7	10,660	-0.07%
2020/07/15	4	28.83	0	0.00	28.15	4	10,122	0.04%
2020/07/14	47	30.15	17	30.27	29.20	30	10,025	0.30%
2020/07/13	60	29.11	33	29.57	29.85	27	9,341	0.29%
2020/07/10	0	0.00	1	27.15	27.15	-1	8,774	-0.01%
2020/07/09	0	0.00	2	27.53	27.15	-2	8,759	-0.02%
2020/07/08	0	0.00	5	27.46	27.45	-5	8,708	-0.06%
2020/07/07	3	27.52	0	0.00	26.95	3	8,664	0.03%
2020/07/06	1	28.30	8	28.03	27.90	-7	8,586	-0.08%
2020/07/03	0	0.00	15	27.22	27.50	-15	8,474	-0.18%
2020/07/01	1	26.00	2	25.85	25.90	-1	8,284	-0.01%
2020/06/30	3	25.68	0	0.00	25.65	3	8,290	0.04%
2020/06/24	3	26.60	0	0.00	26.45	3	8,315	0.04%
2020/06/23	1	26.30	0	0.00	26.30	1	8,407	0.01%
2020/06/22	0	0.00	10	26.30	26.15	-10	8,457	-0.12%
2020/06/19	21	27.29	12	26.96	26.55	9	8,517	0.11%
2020/06/18	0	0.00	4	26.45	26.40	-4	8,458	-0.05%
2020/06/17	2	26.50	0	0.00	26.25	2	8,502	0.02%
2020/06/16	3	26.65	9	26.51	26.60	-6	8,646	-0.07%
2020/06/15	4	26.14	5	26.02	26.10	-1	8,852	-0.01%
2020/06/12	11	26.57	1	26.60	26.65	10	8,997	0.11%
2020/06/11	1	26.85	0	0.00	26.80	1	9,112	0.01%
2020/06/10	7	27.89	2	28.25	27.85	5	9,212	0.05%
2020/06/09	10	28.91	2	28.95	28.55	8	9,325	0.09%
2020/06/08	1	28.70	1	28.80	28.80	0	9,473	0.00%
2020/06/05	0	0.00	6	28.58	28.50	-6	9,803	-0.06%
2020/06/04	62	29.26	65	29.38	28.65	-3	9,915	-0.03%
2020/06/02	4	28.04	1	28.30	27.90	3	9,514	0.03%
2020/06/01	4	28.39	5	28.18	28.00	-1	9,526	-0.01%
2020/05/29	1	28.05	20	27.90	27.80	-19	9,546	-0.20%
2020/05/28	15	28.80	14	28.48	28.20	1	9,543	0.01%
2020/05/27	1	28.50	0	0.00	28.20	1	9,648	0.01%
2020/05/26	42	29.07	30	29.24	28.25	12	9,586	0.13%
2020/05/25	42	28.24	45	28.36	29.65	-3	9,149	-0.03%
2020/05/22	17	27.37	4	27.40	27.15	13	8,577	0.15%
2020/05/21	12	27.09	18	27.01	27.05	-6	8,375	-0.07%
2020/05/20	28	26.77	11	26.81	26.60	17	8,425	0.20%
2020/05/15	2	26.10	4	25.24	26.20	-2	8,136	-0.02%
2020/05/14	5	26.16	4	25.85	25.55	1	8,251	0.01%
2020/05/13	17	26.69	28	27.11	26.70	-11	8,194	-0.13%
2020/05/12	2	25.88	3	26.18	25.70	-1	7,714	-0.01%
2020/05/11	20	25.76	23	25.73	26.10	-3	7,665	-0.04%
2020/05/08	3	25.10	1	25.25	24.85	2	7,479	0.03%
2020/05/07	1	25.25	1	25.10	25.10	0	7,444	0.00%
2020/05/06	0	0.00	7	24.87	24.60	-7	7,393	-0.09%
2020/05/05	5	24.85	30	24.85	24.75	-25	7,380	-0.34%
2020/05/04	0	0.00	8	24.62	24.65	-8	7,405	-0.11%
2020/04/30	4	25.26	4	25.21	25.10	0	7,414	0.00%
2020/04/29	8	24.96	0	0.00	24.75	8	7,372	0.11%
2020/04/28	5	24.81	4	24.79	24.80	1	7,370	0.01%
2020/04/27	3	24.68	0	0.00	24.65	3	7,409	0.04%
2020/04/24	1	24.45	0	0.00	24.50	1	7,376	0.01%
2020/04/23	1	24.75	2	24.70	24.65	-1	7,363	-0.01%
2020/04/22	4	24.59	5	24.28	24.55	-1	7,331	-0.01%
2020/04/21	1	24.75	10	25.05	24.85	-9	7,295	-0.12%
2020/04/20	0	0.00	2	25.63	25.60	-2	7,285	-0.03%
2020/04/17	14	25.95	1	26.50	25.70	13	7,299	0.18%
2020/04/16	12	26.64	6	26.68	26.40	6	7,188	0.08%
2020/04/15	11	26.00	14	26.23	26.40	-3	7,028	-0.04%
2020/04/14	3	24.65	0	0.00	24.80	3	6,732	0.04%
2020/04/09	2	25.80	0	0.00	25.20	2	6,754	0.03%
2020/04/08	4	25.70	3	25.95	25.95	1	6,764	0.01%
2020/04/07	3	25.40	25	25.11	25.00	-22	6,686	-0.33%
2020/04/06	0	0.00	2	24.85	24.60	-2	6,670	-0.03%
2020/04/01	0	0.00	2	24.43	24.55	-2	6,830	-0.03%
2020/03/31	0	0.00	3	24.48	24.25	-3	6,830	-0.04%
2020/03/30	2	24.10	0	0.00	24.70	2	6,886	0.03%
2020/03/27	16	24.54	10	24.55	24.10	6	6,853	0.09%
2020/03/26	14	24.11	3	24.22	24.30	11	6,756	0.16%
2020/03/25	2	23.80	5	24.20	23.70	-3	6,701	-0.04%
2020/03/24	7	22.97	1	23.25	23.00	6	6,644	0.09%
2020/03/23	2	22.60	1	22.15	22.15	1	6,714	0.01%
2020/03/20	7	24.14	0	0.00	23.85	7	6,729	0.10%
2020/03/19	1	22.60	0	0.00	22.50	1	6,636	0.02%
2020/03/18	19	25.81	2	25.85	25.00	17	6,424	0.26%
2020/03/17	15	26.18	14.9	25.85	25.55	0.1	6,298	0.00%
2020/03/16	6	25.68	5	27.23	25.40	1	6,120	0.02%
2020/03/13	1	23.90	3	25.50	26.80	-2	5,965	-0.03%
2020/03/12	26	25.96	8	26.82	26.05	18	5,737	0.31%
2020/03/11	5	27.88	9	28.89	27.40	-4	5,446	-0.07%
2020/03/10	0	0.00	11	27.57	27.50	-11	5,079	-0.22%
2020/03/09	1	26.50	15	26.73	26.30	-14	4,915	-0.28%
2020/03/06	10	27.35	11	27.48	27.15	-1	4,854	-0.02%
2020/03/05	0	0.00	1	28.15	27.60	-1	4,858	-0.02%
2020/03/04	1	27.45	0	0.00	27.75	1	4,793	0.02%
2020/03/03	3	27.72	3	27.93	27.25	0	4,726	0.00%
2020/03/02	6	26.97	7	27.54	27.60	-1	4,655	-0.02%
2020/02/27	6	26.17	2	26.20	25.95	4	4,440	0.09%
2020/02/26	8	27.33	6	27.15	27.05	2	4,356	0.05%
2020/02/25	1	27.05	0	0.00	27.00	1	4,275	0.02%
2020/02/24	11	27.59	9	27.56	27.35	2	4,233	0.05%
2020/02/21	8	27.70	5	27.75	27.75	3	4,182	0.07%
2020/02/20	0	0.00	2	26.85	26.60	-2	3,930	-0.05%
2020/02/19	3	26.07	3	26.27	26.10	0	3,856	0.00%
2020/02/18	1	25.80	0	0.00	25.80	1	3,845	0.03%
2020/02/17	13	26.19	14	26.29	26.05	-1	3,836	-0.03%
2020/02/14	0	0.00	5	24.83	25.25	-5	3,664	-0.14%
2020/02/13	2	25.00	1	24.80	24.40	1	3,664	0.03%
2020/02/12	3	24.85	0	0.00	24.85	3	3,787	0.08%
2020/02/11	0	0.00	1	24.35	24.30	-1	3,790	-0.03%
2020/02/10	2	24.23	2	23.70	24.00	0	3,879	0.00%
2020/02/07	1	24.30	0	0.00	24.35	1	3,919	0.03%
2020/02/06	2	25.05	0	0.00	25.10	2	3,979	0.05%
2020/02/04	1	24.15	3	24.43	24.70	-2	4,072	-0.05%
2020/01/31	1	24.15	1	24.95	24.95	0	4,194	0.00%
2020/01/20	5	26.75	0	0.00	26.80	5	4,625	0.11%
2020/01/17	1	27.20	0	0.00	26.80	1	4,868	0.02%
2020/01/15	1	27.25	2	27.20	27.30	-1	5,279	-0.02%
2020/01/14	3	27.17	0	0.00	27.05	3	5,538	0.05%
2020/01/13	2	26.30	1	26.80	27.25	1	5,853	0.02%
2020/01/10	2	26.28	2	26.05	26.05	0	5,896	0.00%
2020/01/09	0	0.00	6	26.54	26.60	-6	5,912	-0.10%
2020/01/08	5	26.15	1	26.70	26.15	4	5,949	0.07%
2020/01/06	3	27.27	0	0.00	27.20	3	6,277	0.05%
2020/01/03	6	28.24	1	28.60	27.85	5	6,359	0.08%
2020/01/02	1	28.50	31	28.32	28.65	-30	6,279	-0.48%
2019/12/31	0	0.00	10	27.90	27.90	-10	6,263	-0.16%
2019/12/30	1	28.25	1	28.60	28.30	0	6,298	0.00%
2019/12/27	1	28.20	5	28.30	28.80	-4	6,322	-0.06%
2019/12/25	4	27.84	5	27.71	27.60	-1	6,239	-0.02%
2019/12/24	1	27.10	0	0.00	27.05	1	6,344	0.02%
2019/12/23	0	0.00	1	27.45	27.20	-1	6,613	-0.02%
2019/12/20	11	27.49	0	0.00	27.40	11	6,783	0.16%
2019/12/19	0	0.00	1	27.65	27.35	-1	6,885	-0.01%
2019/12/18	12	28.20	1	28.30	27.80	11	6,963	0.16%
2019/12/17	1	27.95	1	27.55	27.70	0	6,939	0.00%
2019/12/16	2	27.38	4	27.55	27.65	-2	7,250	-0.03%
2019/12/13	1	27.00	5	26.85	26.90	-4	7,393	-0.05%
2019/12/11	1	27.10	3	27.05	27.00	-2	7,745	-0.03%
2019/12/10	16	27.37	10	27.30	27.40	6	7,820	0.08%
2019/12/05	0	0.00	1	26.60	26.40	-1	8,265	-0.01%
2019/12/03	1	25.65	0	0.00	25.60	1	9,015	0.01%
2019/11/28	1	26.85	0	0.00	26.80	1	9,738	0.01%
2019/11/26	1	27.10	1	27.35	27.10	0	10,669	0.00%
2019/11/22	0	0.00	5	26.65	26.70	-5	10,902	-0.05%
2019/11/21	1	25.95	0	0.00	26.60	1	10,956	0.01%
2019/11/15	0	0.00	1	26.90	26.70	-1	11,564	-0.01%
2019/11/14	1	26.40	0	0.00	26.40	1	11,883	0.01%
2019/11/13	1	27.10	0	0.00	27.00	1	11,987	0.01%
2019/11/12	0	0.00	3	26.65	26.80	-3	12,009	-0.02%
2019/11/11	5	26.62	0	0.00	26.10	5	12,030	0.04%
2019/11/05	2	29.15	3	29.20	28.90	-1	11,967	-0.01%
2019/11/04	4	29.08	18	28.93	28.80	-14	11,992	-0.12%
2019/11/01	1	28.70	2	29.10	29.10	-1	12,021	-0.01%
2019/10/31	5	28.77	8	28.74	28.45	-3	12,027	-0.02%
2019/10/30	1	29.15	0	0.00	29.35	1	12,036	0.01%
2019/10/29	17	30.26	20	29.63	29.05	-3	12,127	-0.02%
2019/10/28	22	30.49	5	30.55	30.50	17	12,117	0.14%
2019/10/24	1	29.70	5	29.75	30.10	-4	12,211	-0.03%
2019/10/23	11	29.65	7	29.81	29.30	4	12,519	0.03%
2019/10/22	1	30.10	3	29.53	29.35	-2	12,728	-0.02%
2019/10/21	1	28.90	9	28.47	29.90	-8	12,456	-0.06%
2019/10/18	1	28.35	5	27.96	27.80	-4	12,096	-0.03%
2019/10/17	11	27.66	7	28.05	27.70	4	11,995	0.03%
2019/10/16	3	27.58	0	0.00	27.65	3	11,950	0.03%
2019/10/15	3	28.30	58	28.01	28.05	-55	11,894	-0.46%
2019/10/14	60	27.14	9	27.86	27.50	51	11,716	0.44%
2019/10/09	4	26.90	2	26.25	26.55	2	11,566	0.02%
2019/10/08	0	0.00	58	27.24	27.15	-58	11,500	-0.50%
2019/10/07	3	27.37	3	27.75	27.50	0	11,646	0.00%
2019/10/04	19	27.48	2	27.73	27.20	17	11,606	0.15%
2019/10/03	5	27.34	1	27.75	27.70	4	11,556	0.03%
2019/10/02	0	0.00	1	27.60	27.60	-1	11,484	-0.01%
2019/10/01	0	0.00	8	27.94	28.00	-8	11,450	-0.07%
2019/09/27	16	28.01	12	28.06	27.80	4	11,387	0.04%
2019/09/26	56	28.28	5	27.59	27.50	51	11,208	0.46%
2019/09/25	4	28.90	1	28.25	28.35	3	10,953	0.03%
2019/09/24	7	30.27	1	30.00	29.85	6	10,798	0.06%
2019/09/23	5	30.75	15	30.33	30.00	-10	10,717	-0.09%
2019/09/20	0	0.00	37	29.99	30.20	-37	10,628	-0.35%
2019/09/19	22	30.44	32	30.35	30.05	-10	10,540	-0.09%
2019/09/18	26	29.57	15	29.76	29.50	11	10,244	0.11%
2019/09/17	24	29.44	28	29.16	29.50	-4	10,125	-0.04%
2019/09/16	23	27.43	0	0.00	28.15	23	9,888	0.23%
2019/09/11	12	28.28	3	28.03	28.05	9	10,039	0.09%
2019/09/10	12	29.42	1	29.75	28.80	11	10,260	0.11%
2019/09/09	16	28.99	3	28.97	28.95	13	10,108	0.13%
2019/09/06	52	30.96	59	30.67	29.45	-7	9,927	-0.07%
2019/09/05	8	29.44	8	29.66	29.60	0	9,312	0.00%
2019/09/04	16	28.65	24	28.69	28.95	-8	9,063	-0.09%
2019/09/03	21	28.33	3	28.05	28.05	18	8,788	0.20%
2019/09/02	25	27.79	31	27.79	28.35	-6	8,571	-0.07%
2019/08/30	4	26.96	5	27.42	26.55	-1	8,235	-0.01%
2019/08/29	22	27.27	29	27.50	27.00	-7	7,901	-0.09%
2019/08/28	37	25.71	32.1	26.10	26.45	4.9	7,205	0.07%
2019/08/27	0	0.00	2	24.25	24.05	-2	6,943	-0.03%
2019/08/26	5	23.83	0	0.00	23.60	5	6,879	0.07%
2019/08/23	0	0.00	16	24.75	24.75	-16	6,802	-0.24%
2019/08/22	11	24.95	10	24.70	24.90	1	6,713	0.01%
2019/08/21	52	24.91	63	24.91	24.50	-11	6,537	-0.17%
2019/08/20	15	23.85	20	23.73	23.65	-5	6,220	-0.08%
2019/08/19	17	24.30	14	24.48	24.15	3	6,102	0.05%
2019/08/16	0	0.00	36	23.25	23.30	-36	5,753	-0.63%
2019/08/15	18	21.18	2	21.10	21.20	16	5,617	0.28%
2019/08/14	3	22.55	0	0.00	21.90	3	5,573	0.05%
2019/08/13	0	0.00	15	22.20	22.25	-15	5,500	-0.27%
2019/08/12	16	22.05	0	0.00	22.00	16	5,453	0.29%
2019/08/08	0	0.00	27	22.89	22.65	-27	5,387	-0.50%
2019/08/07	20	22.85	9	22.20	22.30	11	5,328	0.21%
2019/08/06	2	21.40	2	22.20	22.90	0	5,269	0.00%
2019/08/05	0	0.00	42	23.23	22.60	-42	5,168	-0.81%
2019/08/02	34	23.40	10	23.20	23.50	24	5,096	0.47%
2019/08/01	8	23.95	32	23.90	23.80	-24	5,016	-0.48%
2019/07/31	34	24.07	17	23.49	24.45	17	4,909	0.35%
2019/07/30	16	23.35	15	23.68	23.15	1	4,722	0.02%
2019/07/29	6	24.80	44	24.81	24.35	-38	4,488	-0.85%
2019/07/26	26	23.99	0	0.00	24.70	26	4,170	0.62%
2019/07/25	10	23.31	21	23.34	24.00	-11	3,834	-0.29%
2019/07/24	51	22.21	73	22.10	22.60	-22	3,320	-0.66%
2019/07/23	30	20.40	6	20.30	20.55	24	2,934	0.82%
2019/07/22	4	19.95	0	0.00	20.00	4	2,928	0.14%
2019/07/19	1	20.35	0	0.00	19.90	1	2,939	0.03%
2019/07/18	7	20.31	0	0.00	20.00	7	2,947	0.24%
2019/07/17	12	20.64	0	0.00	20.50	12	2,941	0.41%
2019/07/16	7	21.26	0	0.00	20.95	7	2,954	0.24%
2019/07/15	11	21.51	0	0.00	21.20	11	2,933	0.37%
2019/07/12	4	21.15	3	21.27	21.65	1	2,959	0.03%
2019/07/11	33	21.35	35	21.30	21.25	-2	2,936	-0.07%
2019/07/10	10	20.38	20	20.11	20.50	-10	2,775	-0.36%
2019/07/09	5	20.00	2	20.10	19.95	3	2,748	0.11%
2019/07/08	30	20.18	36	20.14	20.15	-6	2,747	-0.22%
2019/07/05	7	19.86	2	20.15	20.20	5	2,741	0.18%
2019/07/04	3	20.15	3	20.18	19.90	0	2,739	0.00%
2019/07/03	20	19.83	0	0.00	19.90	20	2,750	0.73%
2019/07/01	0	0.00	15	20.10	20.10	-15	2,730	-0.55%
2019/06/28	7	19.99	2	19.95	19.95	5	2,714	0.18%
2019/06/27	7	19.69	0	0.00	19.75	7	2,712	0.26%
2019/06/26	15	19.73	10	19.60	19.60	5	2,681	0.19%
2019/06/25	3	20.13	0	0.00	20.10	3	2,652	0.11%
2019/06/24	2	20.35	2	20.35	20.50	0	2,582	0.00%
2019/06/21	0	0.00	21	19.67	19.90	-21	2,483	-0.85%
2019/06/20	4	19.69	4	19.48	19.90	0	2,370	0.00%
2019/06/19	57	19.27	88	19.33	19.60	-31	2,235	-1.39%
2019/06/18	50	19.18	18	19.01	19.40	32	1,976	1.62%
2019/06/17	2	17.65	0	0.00	17.85	2	1,536	0.13%
2019/06/12	0	0.00	2	16.50	16.65	-2	1,563	-0.13%
2019/05/28	1	15.50	0	0.00	15.60	1	1,772	0.06%
2019/05/15	10	17.39	0	0.00	17.55	10	2,462	0.41%
2019/05/10	1	17.85	0	0.00	17.55	1	3,010	0.03%
2019/05/09	10	17.95	3	18.10	17.60	7	3,017	0.23%
2019/05/03	3	19.65	0	0.00	19.55	3	3,124	0.10%
2019/05/02	0	0.00	1	19.60	19.60	-1	3,139	-0.03%
2019/04/30	1	19.35	0	0.00	19.45	1	3,185	0.03%
2019/04/29	6	19.43	10	20.05	19.25	-4	3,310	-0.12%
2019/04/26	5	20.32	0	0.00	20.25	5	3,277	0.15%
2019/04/25	2	20.80	0	0.00	20.75	2	3,270	0.06%
2019/04/24	1	21.10	4	21.35	21.25	-3	3,269	-0.09%
2019/04/17	0	0.00	10	21.35	21.45	-10	3,227	-0.31%
2019/04/11	0	0.00	1	21.25	21.00	-1	3,246	-0.03%
2019/04/10	0	0.00	1	21.60	21.30	-1	3,240	-0.03%
2019/04/09	1	21.95	4	22.10	21.75	-3	3,241	-0.09%
2019/04/08	0	0.00	5	21.90	21.65	-5	3,257	-0.15%
2019/04/02	1	21.25	0	0.00	21.35	1	3,254	0.03%
2019/04/01	0	0.00	2	20.80	21.35	-2	3,261	-0.06%
2019/03/29	0	20.55	4	20.50	20.65	-4	3,233	-0.12%
2019/03/27	2	20.40	0	0.00	20.20	2	3,380	0.06%
2019/03/26	3	20.92	0	0.00	20.65	3	3,402	0.09%
2019/03/25	2	20.85	2.6	20.89	20.80	-0.6	3,459	-0.02%
2019/03/21	0	0.00	1	21.45	21.50	-1	3,553	-0.03%
2019/03/19	1	21.50	0	0.00	21.30	1	3,906	0.03%
2019/03/14	2	20.90	0	0.00	20.85	2	4,097	0.05%
2019/03/13	2	21.70	0	0.00	21.40	2	4,328	0.05%
2019/03/12	0	0.00	2	21.85	21.90	-2	4,769	-0.04%
2019/03/11	2	21.40	1	21.45	21.50	1	5,268	0.02%
2019/03/07	3	21.62	0	0.00	21.60	3	5,422	0.06%
2019/03/06	3	22.50	0	0.00	22.30	3	5,524	0.05%
2019/03/05	1	22.45	0	0.00	22.20	1	5,688	0.02%
2019/02/27	1	22.45	0	0.00	22.40	1	6,090	0.02%
2019/02/26	2	23.35	2	23.05	22.75	0	6,373	0.00%
2019/02/20	5	23.95	36	23.52	23.50	-31	6,788	-0.46%
2019/02/18	32	23.17	2	23.10	22.80	30	6,605	0.45%
2019/02/15	2	22.73	21	22.81	22.65	-19	6,562	-0.29%
2019/02/14	2	23.85	49	23.34	23.10	-47	6,546	-0.72%
2019/02/13	5	22.95	2	22.93	23.45	3	6,366	0.05%
2019/02/12	4	22.20	3	21.75	21.90	1	6,143	0.02%
2019/02/11	14	21.66	33	21.50	21.40	-19	6,069	-0.31%
2019/01/30	3	20.35	0	0.00	20.30	3	6,027	0.05%
2019/01/28	5	20.65	0	0.00	20.70	5	6,058	0.08%
2019/01/25	9	20.77	2	20.88	20.50	7	6,080	0.12%
2019/01/23	11	20.20	1	20.00	20.20	10	6,287	0.16%
2019/01/22	5	20.40	6	20.43	20.20	-1	6,300	-0.02%
2019/01/21	20	20.83	4	20.93	20.85	16	6,329	0.25%
2019/01/18	2	19.80	0	0.00	19.80	2	6,246	0.03%
2019/01/17	5	19.65	5	19.60	19.45	0	6,309	0.00%
2019/01/16	1	19.85	0	0.00	19.90	1	6,329	0.02%
2019/01/15	1	19.10	1	19.40	19.65	0	6,317	0.00%
2019/01/14	0	0.00	2	18.80	19.10	-2	6,313	-0.03%
2019/01/10	0	0.00	6	19.90	19.55	-6	6,345	-0.09%
2019/01/04	6	18.40	18	18.36	18.80	-12	6,548	-0.18%
2019/01/02	0	0.00	3	20.15	20.05	-3	6,614	-0.05%
2018/12/28	2	20.20	1	20.30	20.15	1	6,672	0.01%
2018/12/27	1	20.65	2	20.35	20.25	-1	6,771	-0.01%
2018/12/26	0	0.00	10	19.90	19.85	-10	6,784	-0.15%
2018/12/25	2	20.05	5	19.90	20.00	-3	6,833	-0.04%
2018/12/24	1	20.60	5	20.51	20.50	-4	6,844	-0.06%
2018/12/22	3	20.43	2	20.55	20.40	1	6,849	0.01%
2018/12/21	34	20.44	0	0.00	20.75	34	6,891	0.49%
2018/12/20	1	20.40	5	20.40	20.00	-4	6,910	-0.06%
2018/12/19	0	0.00	1	20.95	20.75	-1	6,866	-0.01%
2018/12/17	2	21.50	0	0.00	21.40	2	7,063	0.03%
2018/12/13	6	22.28	1	22.10	22.10	5	7,128	0.07%
2018/12/12	5	22.81	6	22.93	22.85	-1	7,105	-0.01%
2018/12/11	2	22.30	0	0.00	21.75	2	7,057	0.03%
2018/12/07	2	22.60	3	23.17	22.60	-1	7,085	-0.01%
2018/12/06	1	24.00	6	23.63	22.20	-5	7,191	-0.07%
2018/12/05	6	23.91	1	24.30	24.00	5	7,061	0.07%
2018/12/04	50	24.16	52	24.44	24.50	-2	6,721	-0.03%
2018/12/03	1	22.50	4	22.65	22.50	-3	6,286	-0.05%
2018/11/30	0	0.00	7	21.99	22.00	-7	6,189	-0.11%
2018/11/29	13	22.40	11	21.90	21.90	2	6,162	0.03%
2018/11/28	6	22.43	2	22.45	22.25	4	6,052	0.07%
2018/11/27	6	22.43	5	22.65	22.25	1	5,919	0.02%
2018/11/26	3	21.63	3	22.30	21.60	0	5,645	0.00%
2018/11/23	19	21.90	20	21.88	21.70	-1	5,570	-0.02%
2018/11/22	29	20.78	11	20.90	21.15	18	5,292	0.34%
2018/11/21	16	20.14	17	20.25	20.55	-1	4,970	-0.02%
2018/11/20	13	18.95	16	18.79	18.70	-3	4,900	-0.06%
2018/11/16	2	18.48	4	18.56	18.15	-2	4,942	-0.04%
2018/11/15	11	18.35	10	18.40	18.40	1	4,978	0.02%
2018/11/14	0	0.00	1	18.35	18.25	-1	5,017	-0.02%
2018/11/12	20	18.12	18	18.21	18.00	2	5,137	0.04%
2018/11/09	11	17.91	11	18.23	18.25	0	5,191	0.00%
2018/11/08	18	18.60	10	18.16	18.00	8	5,248	0.15%
2018/11/07	4	18.86	11	18.35	18.60	-7	5,226	-0.13%
2018/11/06	1	17.40	0	0.00	17.40	1	5,254	0.02%
2018/11/05	0	0.00	2	18.05	18.20	-2	5,307	-0.04%
2018/11/02	4	17.93	7	18.36	18.35	-3	5,323	-0.06%
2018/11/01	2	18.60	4	18.33	17.70	-2	5,296	-0.04%
2018/10/31	14	17.17	7	17.35	17.50	7	5,205	0.13%
2018/10/30	1	15.90	1	16.25	15.95	0	5,117	0.00%
2018/10/29	4	16.58	15	16.38	16.10	-11	5,175	-0.21%
2018/10/26	4	15.89	2	16.75	15.65	2	5,221	0.04%
2018/10/25	12	16.28	0	0.00	16.15	12	5,225	0.23%
2018/10/24	0	0.00	2	18.15	17.90	-2	5,183	-0.04%
2018/10/23	0	0.00	1	18.90	18.35	-1	5,214	-0.02%
2018/10/19	6	18.40	12	18.60	18.60	-6	5,440	-0.11%
2018/10/17	0	0.00	2	19.60	19.45	-2	5,542	-0.04%
2018/10/16	7	20.06	6	20.12	19.50	1	5,573	0.02%
2018/10/15	0	0.00	5	19.25	19.10	-5	5,654	-0.09%
2018/10/12	1	18.40	4	18.51	19.30	-3	5,774	-0.05%
2018/10/11	11	18.02	0	0.00	18.00	11	5,828	0.19%
2018/10/09	3	20.05	1	20.05	20.00	2	5,909	0.03%
2018/10/08	4	20.30	5	20.25	20.70	-1	6,010	-0.02%
2018/10/05	4	21.00	2	20.15	20.30	2	6,078	0.03%
2018/10/04	4	22.13	0	0.00	21.95	4	6,039	0.07%
2018/10/03	3	23.13	1	22.60	22.30	2	6,180	0.03%
2018/09/28	3	23.53	4	23.75	23.70	-1	6,784	-0.01%
2018/09/27	1	23.50	0	0.00	23.30	1	6,877	0.01%
2018/09/25	0	0.00	4	24.24	23.65	-4	7,080	-0.06%
2018/09/21	9	24.29	18	24.28	23.95	-9	7,036	-0.13%
2018/09/20	3	23.10	2	23.50	23.15	1	6,984	0.01%
2018/09/19	21	23.60	2	24.00	23.10	19	7,126	0.27%
2018/09/18	34	23.17	12	23.00	23.00	22	7,137	0.31%
2018/09/17	10	23.85	19	24.18	24.20	-9	7,271	-0.12%
2018/09/14	1	21.90	13	22.93	23.25	-12	7,240	-0.17%
2018/09/13	2	21.28	20	21.30	21.15	-18	7,349	-0.24%
2018/09/12	38	21.10	28	20.29	20.10	10	7,544	0.13%
2018/09/11	14	22.20	8	22.12	22.10	6	7,600	0.08%
2018/09/10	6	22.73	2	22.80	22.45	4	7,871	0.05%
2018/09/07	3	25.17	8	25.18	24.90	-5	7,830	-0.06%
2018/09/06	2	26.43	1	27.00	26.65	1	7,859	0.01%
2018/09/05	3	27.05	1	27.10	26.80	2	8,060	0.02%
2018/09/04	12	27.28	0	0.00	27.50	12	8,353	0.14%
2018/08/30	4	28.10	6	28.98	28.10	-2	8,737	-0.02%
2018/08/29	0	0.00	5	28.47	28.45	-5	8,808	-0.06%
2018/08/28	0	0.00	20	28.11	28.05	-20	8,965	-0.22%
2018/08/27	0	0.00	1	28.20	28.55	-1	9,101	-0.01%
2018/08/24	2	26.90	0	0.00	27.25	2	9,575	0.02%
2018/08/23	0	0.00	1	27.60	28.00	-1	10,673	-0.01%
2018/08/22	1	26.90	1	27.25	27.15	0	11,758	0.00%
2018/08/21	4	27.48	1	27.65	27.25	3	13,147	0.02%
2018/08/20	5	27.73	6	27.76	27.40	-1	13,469	-0.01%
2018/08/17	1	28.90	2	29.70	28.90	-1	14,306	-0.01%
2018/08/16	10	28.59	13	28.81	29.25	-3	14,575	-0.02%
2018/08/15	10	29.47	7	29.09	28.95	3	14,843	0.02%
2018/08/14	0	0.00	1	30.10	30.75	-1	14,865	-0.01%
2018/08/13	3	31.00	1	29.90	29.90	2	14,941	0.01%
2018/08/10	11	31.39	8	31.41	31.00	3	14,913	0.02%
2018/08/09	6	30.71	9	30.63	30.60	-3	14,955	-0.02%
2018/08/08	1	31.20	2	31.05	31.00	-1	15,330	-0.01%
2018/08/07	1	32.10	1	31.45	31.45	0	15,401	0.00%
2018/08/06	3	32.05	0	0.00	31.45	3	15,710	0.02%
2018/08/02	22	31.47	15	31.63	31.35	7	15,852	0.04%
2018/08/01	14	33.24	10	33.30	33.20	4	15,913	0.03%
2018/07/31	9	33.85	5	33.65	33.65	4	16,055	0.02%
2018/07/30	87	33.84	84	33.61	33.65	3	16,049	0.02%
2018/07/27	13	35.42	12	35.03	35.00	1	16,001	0.01%
2018/07/26	2	35.25	4	35.04	35.40	-2	15,934	-0.01%
2018/07/25	2	34.00	0	0.00	33.90	2	15,759	0.01%
2018/07/24	0	0.00	2	34.30	34.10	-2	15,688	-0.01%
2018/07/23	2	32.70	0	0.00	33.80	2	15,617	0.01%
2018/07/20	18	34.25	16	34.70	33.55	2	15,562	0.01%
2018/07/19	4	33.61	9	33.91	34.15	-5	15,410	-0.03%
2018/07/18	2	33.15	2	33.50	32.50	0	15,296	0.00%
2018/07/17	14	35.29	8	34.32	34.05	6	15,193	0.04%
2018/07/16	1	36.60	2	36.25	35.70	-1	15,078	-0.01%
2018/07/12	1	34.60	0	0.00	34.45	1	14,942	0.01%
2018/07/11	9	34.28	7	34.43	34.55	2	14,897	0.01%
2018/07/10	31	34.26	43	34.10	34.30	-12	14,731	-0.08%
2018/07/09	26	32.70	6	32.74	32.55	20	14,561	0.14%
2018/07/06	24	32.37	20	32.48	33.80	4	14,382	0.03%
2018/07/05	4	31.15	10	31.71	30.75	-6	14,183	-0.04%
2018/07/04	15	30.70	8	31.30	30.70	7	14,034	0.05%
2018/07/03	5	34.23	5	33.98	33.20	0	13,822	0.00%
2018/07/02	2	34.80	5	34.45	34.20	-3	13,741	-0.02%
2018/06/29	3	34.43	2	35.20	35.20	1	13,686	0.01%
2018/06/28	4	34.75	2	35.18	34.50	2	13,546	0.01%
2018/06/27	0	0.00	2	37.50	36.50	-2	13,363	-0.01%
2018/06/25	12	37.03	1	37.10	36.80	11	13,101	0.08%
2018/06/22	13	39.41	8	38.77	38.65	5	12,955	0.04%
2018/06/21	18	39.28	15	40.42	41.00	3	12,800	0.02%
2018/06/20	5	37.33	7	39.55	37.75	-2	12,560	-0.02%
2018/06/19	12	41.23	14	40.95	39.80	-2	12,439	-0.02%
2018/06/15	4	39.89	0	0.00	39.90	4	12,155	0.03%
2018/06/14	4	38.93	0	0.00	39.60	4	12,239	0.03%
2018/06/13	4	38.66	5.2	42.22	39.00	-1.2	12,350	-0.01%
2018/06/12	15	42.73	6	42.50	42.45	9	12,426	0.07%
2018/06/11	14	39.80	1	39.05	41.00	13	12,131	0.11%
2018/06/08	3	37.03	0	0.00	37.30	3	11,994	0.03%
2018/06/07	0	0.00	3	36.57	37.00	-3	11,951	-0.03%
2018/06/06	1	36.20	0	0.00	35.90	1	11,989	0.01%
2018/06/05	2	34.30	21	35.24	34.60	-19	12,093	-0.16%
2018/06/04	24	37.24	3	38.10	37.20	21	12,044	0.17%
2018/06/01	6	38.28	10	37.60	37.00	-4	11,883	-0.03%
2018/05/31	41	39.58	21	40.19	38.20	20	11,358	0.18%
2018/05/30	24	36.68	12	36.59	37.60	12	10,218	0.12%
2018/05/29	20	34.11	45	34.95	34.20	-25	9,074	-0.28%
2018/05/28	5	31.14	3	32.05	32.05	2	7,610	0.03%
2018/05/25	1	28.40	5	29.09	29.15	-4	7,234	-0.06%
2018/05/24	1	26.50	2	26.33	26.50	-1	6,262	-0.02%
2018/05/23	1	26.30	1	26.85	25.90	0	5,976	0.00%
2018/05/21	1	26.00	10	25.70	26.05	-9	5,538	-0.16%
2018/05/18	12	24.81	2	25.03	25.05	10	5,420	0.18%
2018/05/17	10	25.50	12	24.39	24.40	-2	5,346	-0.04%
2018/05/16	18	26.57	6	25.33	25.20	12	5,258	0.23%
2018/05/14	16	25.94	14	25.90	25.80	2	4,846	0.04%
2018/05/10	16	24.85	0	0.00	24.75	16	4,342	0.37%
2018/05/09	11	24.68	11	24.41	24.15	0	4,292	0.00%
2018/05/08	19	24.21	5	24.55	24.05	14	4,146	0.34%
2018/05/07	0	0.00	1	22.55	22.75	-1	3,983	-0.03%
2018/05/04	1	21.80	0	0.00	21.70	1	3,991	0.03%
2018/04/13	1	24.80	1	24.50	24.95	0	4,975	0.00%
2018/03/30	0	0.00	2	24.05	24.05	-2	5,259	-0.04%
2018/03/27	0	0.00	1	24.45	24.20	-1	5,302	-0.02%
2018/03/23	1	23.95	1	23.90	23.95	0	5,309	0.00%
2018/03/22	4	25.63	0	0.00	24.85	4	5,264	0.08%
2018/03/19	1	26.35	0.1	26.45	26.50	0.9	4,988	0.02%
2018/03/16	5	26.00	8	26.49	25.55	-3	4,795	-0.06%
2018/03/14	10	25.20	10	25.10	24.80	0	4,605	0.00%
2018/03/09	4.1	24.42	4	24.16	24.40	0.1	4,563	0.00%
2018/03/08	0	0.00	3	23.35	23.35	-3	4,559	-0.07%
2018/03/06	0	0.00	1	21.20	21.10	-1	4,677	-0.02%
2018/03/02	0	0.00	3	21.00	21.20	-3	5,315	-0.06%
2018/02/23	0	0.00	2	21.63	21.40	-2	5,735	-0.03%
2018/02/21	2	21.05	1	21.15	21.15	1	6,514	0.02%
2018/02/12	1	20.40	0	0.00	20.10	1	6,991	0.01%
2018/02/07	5	21.65	4	21.21	20.70	1	7,549	0.01%
2018/02/06	5	20.59	0	0.00	20.45	5	7,600	0.07%
2018/02/05	2	22.55	1	22.50	22.70	1	7,704	0.01%
2018/02/02	2	23.98	1	24.00	23.70	1	7,809	0.01%
2018/01/29	1	25.00	0	0.00	24.85	1	8,303	0.01%
2018/01/26	1	25.70	0	0.00	25.40	1	8,546	0.01%
2018/01/25	0	0.00	0.5	25.15	25.20	-0.5	8,703	-0.01%
2018/01/24	2	26.80	1	27.00	26.40	1	8,804	0.01%
2018/01/23	1	26.00	1	25.50	26.45	0	8,872	0.00%
2018/01/22	2.1	27.44	39.5	27.06	27.15	-37.4	8,922	-0.42%
2018/01/18	10	24.90	0	0.00	24.85	10	9,485	0.11%
2018/01/10	1	24.00	5	24.05	23.70	-4	11,155	-0.04%
2018/01/08	1	25.00	0	0.00	24.65	1	11,708	0.01%
2018/01/05	5	24.90	1	25.50	25.50	4	11,693	0.03%
2018/01/03	0	0.00	4	24.00	24.05	-4	11,867	-0.03%
2018/01/02	0	0.00	3	23.40	23.40	-3	11,971	-0.03%