嘉晶 (3016)-台新-左楠券商分點個股進出

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
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	2	61.35	61.30	-2	1,524	-0.13%
2024/04/30	3	62.30	18.3	61.92	62.00	-15.3	1,521	-1.01%
2024/04/29	4	61.60	0.2	61.50	62.40	3.8	1,511	0.25%
2024/04/26	0	0.00	1	61.50	61.50	-1	1,497	-0.07%
2024/04/24	12	60.38	2	60.55	60.70	10	1,461	0.68%
2024/04/23	1	59.00	0	0.00	60.00	1	1,455	0.07%
2024/04/19	1	58.10	1	59.00	58.60	0	1,439	0.00%
2024/04/18	5	63.60	6	63.48	61.20	-1	1,414	-0.07%
2024/04/17	0	0.00	1.1	62.40	62.40	-1.1	1,307	-0.08%
2024/04/16	4	56.80	0	0.00	56.80	4	1,282	0.31%
2024/04/15	3	59.53	3	59.70	58.90	0	1,270	0.00%
2024/04/12	4	61.43	0	0.00	60.70	4	1,255	0.32%
2024/04/11	2	61.55	1	60.80	60.80	1	1,237	0.08%
2024/04/10	26	62.62	20	61.20	61.20	6	1,215	0.49%
2024/04/09	0	0.00	3	60.03	60.10	-3	1,174	-0.26%
2024/04/08	2	60.00	0	0.00	59.50	2	1,171	0.17%
2024/04/03	1	61.00	1	61.20	60.80	0	1,164	0.00%
2024/04/01	4	61.75	3	61.67	61.50	1	1,133	0.09%
2024/03/28	3	59.67	0	0.00	59.30	3	1,038	0.29%
2024/03/25	1	59.10	0	0.00	58.80	1	999	0.10%
2024/03/22	1	61.20	0	0.00	59.10	1	999	0.10%
2024/03/20	0	0.00	0	57.10	56.60	0	993	0.00%
2024/03/19	2	57.75	0	0.00	57.50	2	989	0.20%
2024/03/18	0	0.00	1	56.70	56.70	-1	975	-0.10%
2024/03/15	1	59.40	1	59.50	58.00	0	972	0.00%
2024/03/14	0	0.00	25	59.40	60.10	-25	949	-2.63%
2024/03/13	0	0.00	0	60.70	60.00	0	922	0.00%
2024/03/12	11.1	62.65	10	61.46	61.70	1.1	861	0.13%
2024/03/11	0	0.00	4	61.35	61.90	-4	617	-0.65%
2024/03/08	1	54.80	2	55.85	56.30	-1	509	-0.20%
2024/03/07	1	52.30	0	0.00	51.20	1	451	0.22%
2024/03/06	1	53.60	1.2	52.51	52.10	-0.2	454	-0.05%
2024/03/05	0	54.60	0	0.00	53.50	0	459	0.00%
2024/03/04	1	54.20	0	0.00	54.20	1	461	0.22%
2024/02/29	0.2	54.20	0	0.00	54.20	0.2	462	0.04%
2024/02/26	1	53.90	0	0.00	54.80	1	461	0.22%
2024/02/23	1	54.60	0	0.00	54.00	1	461	0.22%
2024/02/20	2	54.90	0	0.00	54.80	2	471	0.42%
2024/02/19	0	0.00	2	55.60	55.70	-2	466	-0.43%
2024/02/05	0	0.00	1	54.10	54.40	-1	459	-0.22%
2024/01/23	0	0.00	2	57.70	57.60	-2	503	-0.40%
2024/01/12	1	58.20	0	0.00	58.20	1	499	0.20%
2024/01/10	0	0.00	1	58.00	57.90	-1	507	-0.20%
2024/01/09	1	59.50	0	0.00	59.10	1	505	0.20%
2024/01/03	3	60.90	5	60.58	60.40	-2	505	-0.40%
2023/12/25	1	62.00	0	0.00	62.00	1	498	0.20%
2023/12/18	1	66.00	1	63.60	64.00	0	501	0.00%
2023/12/15	1	64.50	1	64.00	64.50	0	478	0.00%
2023/12/14	1	62.80	0	0.00	62.80	1	452	0.22%
2023/12/12	0	0.00	1	62.80	63.00	-1	451	-0.22%
2023/12/11	0	0.00	1	62.50	62.50	-1	448	-0.23%
2023/12/08	0	0.00	1	62.50	62.00	-1	450	-0.22%
2023/12/01	1.1	65.24	0	0.00	64.40	1.1	445	0.25%
2023/11/30	0	0.00	3	64.80	65.30	-3	431	-0.70%
2023/11/29	0	0.00	0	64.20	64.20	0	417	0.00%
2023/11/24	0	0.00	1	63.40	63.50	-1	411	-0.24%
2023/11/21	0	0.00	1	63.50	63.10	-1	401	-0.25%
2023/11/20	0	62.00	0	0.00	62.20	0	396	0.00%
2023/11/14	0	0.00	0	59.60	59.70	0	389	0.00%
2023/11/09	0	60.20	0	0.00	59.80	0	416	0.00%
2023/11/02	1	60.60	0	0.00	60.00	1	448	0.22%
2023/11/01	1	60.20	1	60.60	60.30	0	437	0.00%
2023/10/24	0	0.00	0	57.40	57.90	0	468	-0.01%
2023/10/23	25	57.00	0	0.00	56.70	25	479	5.21%
2023/10/16	1	57.50	0	0.00	57.30	1	557	0.18%
2023/10/11	0	57.30	0	0.00	56.70	0	673	0.00%
2023/09/22	0.1	59.80	0	0.00	59.50	0.1	1,164	0.01%
2023/09/14	0	0.00	0.1	61.70	62.20	-0.1	1,165	-0.01%
2023/09/11	1	60.00	0	0.00	59.40	1	1,188	0.08%
2023/09/06	4	61.00	0	0.00	61.00	4	1,232	0.32%
2023/09/05	0.2	61.70	0	0.00	61.70	0.2	1,231	0.02%
2023/09/01	0	0.00	3	61.00	61.20	-3	1,242	-0.24%
2023/08/22	0	57.80	0	0.00	57.10	0	1,312	0.00%
2023/08/21	4	57.60	0	0.00	57.60	4	1,311	0.30%
2023/08/18	0	0.00	0.1	58.40	57.70	-0.1	1,312	-0.01%
2023/08/17	0	58.50	0	0.00	58.50	0	1,312	0.00%
2023/08/16	0	0.00	11	56.86	57.20	-11	1,308	-0.84%
2023/08/15	0	0.00	8	58.55	58.20	-8	1,296	-0.62%
2023/08/14	3.1	58.94	0.6	59.87	58.90	2.5	1,290	0.19%
2023/08/10	5	62.26	0	0.00	62.00	5	1,273	0.39%
2023/08/09	1	64.30	0	0.00	64.20	1	1,261	0.08%
2023/08/08	1	64.80	0	0.00	64.50	1	1,258	0.08%
2023/08/02	0	0.00	10	64.70	64.50	-10	1,253	-0.80%
2023/08/01	0	0.00	3	65.77	66.10	-3	1,243	-0.24%
2023/07/31	1	66.00	0	0.00	65.70	1	1,234	0.08%
2023/07/26	2	65.10	1	64.80	64.60	1	1,204	0.08%
2023/07/25	0	66.10	1	66.80	66.10	-1	1,199	-0.08%
2023/07/21	2	68.25	0	0.00	67.90	2	1,184	0.17%
2023/07/20	1	67.90	0	0.00	69.00	1	1,190	0.08%
2023/07/19	1	68.00	6	68.00	67.00	-5	1,184	-0.42%
2023/07/18	0	0.00	2	70.00	69.00	-2	1,193	-0.17%
2023/07/17	1	69.00	2	70.40	70.80	-1	1,183	-0.08%
2023/07/14	4	71.45	2	72.00	71.50	2	1,150	0.17%
2023/07/13	6	72.55	5	72.98	71.00	1	1,122	0.09%
2023/07/12	2	71.90	2	72.00	72.30	0	1,078	0.00%
2023/07/11	18	73.14	8	73.67	72.20	10	1,012	0.98%
2023/07/10	18	68.52	0	0.00	69.70	18	836	2.15%
2023/07/07	1	64.00	0	0.00	63.40	1	727	0.14%
2023/07/06	3	65.27	0	0.00	64.60	3	722	0.41%
2023/07/05	1	65.90	7	65.20	65.20	-6	692	-0.87%
2023/07/03	0	0.00	1	66.40	64.80	-1	676	-0.15%
2023/06/29	1	64.00	0	0.00	64.00	1	669	0.15%
2023/06/20	0	0.00	1	65.40	65.40	-1	679	-0.15%
2023/06/16	1	66.70	0	0.00	65.50	1	686	0.15%
2023/06/14	1	67.20	1	65.70	67.30	0	673	0.00%
2023/06/13	0	66.10	0	0.00	65.20	0	663	0.00%
2023/06/12	0	0.00	2	65.00	65.50	-2	646	-0.31%
2023/06/08	2	64.50	0	0.00	64.10	2	653	0.31%
2023/06/07	0	0.00	2	64.95	65.40	-2	666	-0.30%
2023/06/06	1	63.70	0	0.00	63.70	1	663	0.15%
2023/06/05	1	66.50	0	0.00	66.00	1	661	0.15%
2023/06/02	1	64.80	1	65.00	64.80	0	634	0.00%
2023/05/23	0	0.00	0.1	64.00	63.50	-0.1	703	-0.01%
2023/05/22	0	63.50	0	0.00	63.80	0	707	0.00%
2023/05/18	0	0.00	0.1	63.80	63.60	-0.1	714	-0.01%
2023/05/15	0	62.00	1	61.20	61.20	-1	714	-0.14%
2023/05/09	0	0.00	1	63.00	62.50	-1	738	-0.14%
2023/05/08	1	64.40	0	0.00	64.20	1	742	0.13%
2023/04/28	0	0.00	1	62.80	63.00	-1	796	-0.13%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/26	1	61.70	1	62.10	62.70	0	776	0.00%
2023/04/25	0.2	63.43	0	0.00	62.10	0.2	776	0.03%
2023/04/24	0	0.00	2	64.20	64.20	-2	764	-0.26%
2023/04/21	1	65.30	0	0.00	64.50	1	756	0.13%
2023/04/20	3	67.83	1	69.00	67.60	2	729	0.27%
2023/04/19	1	69.50	0	0.00	69.50	1	714	0.14%
2023/04/18	1	70.22	0	0.00	70.10	1	716	0.14%
2023/04/17	0	0.00	1	69.20	71.50	-1	705	-0.14%
2023/04/13	0	0.00	0.5	71.00	69.90	-0.5	680	-0.07%
2023/04/12	1	71.20	0	0.00	71.30	1	671	0.15%
2023/04/11	0	0.00	1	71.30	71.50	-1	665	-0.15%
2023/04/07	0	0.00	1	71.00	71.40	-1	667	-0.15%
2023/03/30	0	0.00	1	70.70	70.50	-1	675	-0.15%
2023/03/28	0	0.00	1	71.80	71.30	-1	687	-0.15%
2023/03/24	0	0.00	3.2	72.96	73.00	-3.2	695	-0.46%
2023/03/23	1	72.50	0	0.00	72.50	1	690	0.14%
2023/03/21	0	0.00	1	71.80	71.00	-1	689	-0.15%
2023/03/20	1	71.80	0	0.00	71.60	1	690	0.14%
2023/03/17	1	70.10	0	0.00	70.70	1	690	0.14%
2023/03/15	1	70.70	0	0.00	70.20	1	698	0.14%
2023/03/13	3	69.97	0	0.00	70.30	3	710	0.42%
2023/03/09	1	73.80	2	73.75	73.10	-1	730	-0.14%
2023/03/08	6	73.22	0	0.00	73.20	6	740	0.81%
2023/03/06	1	73.00	0	0.00	73.30	1	725	0.14%
2023/03/03	0.1	72.00	0.4	72.10	71.90	-0.4	712	-0.05%
2023/02/24	0	0.00	0.6	76.60	75.60	-0.6	680	-0.09%
2023/02/22	2	76.00	0	0.00	75.60	2	706	0.29%
2023/02/21	0	0.00	1	78.30	77.60	-1	720	-0.14%
2023/02/20	1	76.50	0	0.00	77.80	1	740	0.14%
2023/02/17	0	76.50	0	0.00	76.00	0	791	0.00%
2023/02/16	1	76.40	0	0.00	76.60	1	804	0.12%
2023/02/15	0	0.00	0.3	76.20	75.60	-0.3	837	-0.04%
2023/02/13	1	76.70	0	0.00	76.60	1	896	0.11%
2023/02/09	0	0.00	1	79.00	78.90	-1	905	-0.11%
2023/02/07	1	78.40	1	78.10	78.10	0	920	0.00%
2023/02/06	0	0.00	1	78.00	77.80	-1	932	-0.11%
2023/02/03	2.4	78.98	2	79.20	78.00	0.4	937	0.04%
2023/02/02	0.3	79.20	0	0.00	79.20	0.3	946	0.03%
2023/01/17	0	0.00	4.1	72.40	72.00	-4.1	953	-0.43%
2023/01/13	0	0.00	1	72.70	71.30	-1	982	-0.10%
2023/01/12	5	74.50	5	73.42	73.10	0	993	0.00%
2023/01/11	1	74.40	1	74.10	74.10	0	997	0.00%
2023/01/10	1	74.20	1	73.70	73.70	0	1,014	0.00%
2023/01/09	3	73.73	2	73.90	73.90	1	1,033	0.10%
2022/12/30	0.1	70.79	0	0.00	70.20	0.1	1,149	0.01%
2022/12/29	0	0.00	1	69.80	70.40	-1	1,166	-0.09%
2022/12/28	3	69.93	0	0.00	69.90	3	1,213	0.25%
2022/12/27	1	71.70	0	0.00	71.40	1	1,244	0.08%
2022/12/19	0.1	74.20	0	0.00	73.60	0.1	1,504	0.01%
2022/12/16	1	74.80	1	75.00	74.50	0	1,584	0.00%
2022/12/15	1	76.50	0	0.00	76.50	1	1,613	0.06%
2022/12/14	2	75.60	1	76.10	76.10	1	1,629	0.06%
2022/12/09	0	0.00	1	77.20	75.90	-1	1,681	-0.06%
2022/12/08	1	76.50	0	0.00	76.40	1	1,703	0.06%
2022/12/07	0.2	78.80	0.2	77.10	76.50	0	1,746	0.00%
2022/12/06	0	0.00	0.2	81.50	79.00	-0.2	1,859	-0.01%
2022/12/05	1	82.40	1	81.60	82.00	0	1,923	0.00%
2022/12/02	1	82.20	1	81.60	81.60	0	1,938	0.00%
2022/12/01	6.4	80.91	8	81.70	81.90	-1.6	1,939	-0.08%
2022/11/30	3	78.33	1	78.60	78.60	2	1,930	0.10%
2022/11/29	4	76.48	0	0.00	76.90	4	1,943	0.21%
2022/11/25	0	0.00	1	77.90	77.60	-1	1,990	-0.05%
2022/11/24	0	0.00	1	78.00	78.70	-1	1,998	-0.05%
2022/11/22	0	0.00	1	77.00	76.80	-1	2,029	-0.05%
2022/11/18	1	80.30	2	78.25	78.20	-1	2,111	-0.05%
2022/11/17	0	0.00	2	79.05	79.30	-2	2,151	-0.09%
2022/11/16	2	78.05	0	0.00	78.00	2	2,186	0.09%
2022/11/15	2	77.30	2	78.19	78.50	0	2,266	0.00%
2022/11/11	1	77.80	1	75.00	75.00	0	2,388	0.00%
2022/11/10	1	74.80	3	74.50	74.30	-2	2,360	-0.08%
2022/11/09	2	73.55	4	74.98	75.00	-2	2,369	-0.08%
2022/11/08	1	73.30	4	73.35	72.30	-3	2,356	-0.13%
2022/11/07	1	72.90	13	72.37	72.40	-12	2,357	-0.51%
2022/11/04	2	70.90	1	70.50	72.00	1	2,384	0.04%
2022/11/03	3	70.40	1	71.20	71.20	2	2,386	0.08%
2022/11/02	5	70.26	4	70.55	70.60	1	2,407	0.04%
2022/11/01	8	69.25	3	69.17	69.30	5	2,398	0.21%
2022/10/28	2	68.05	1	67.40	67.00	1	2,390	0.04%
2022/10/27	2	68.20	0	0.00	69.00	2	2,392	0.08%
2022/10/25	1	68.10	0	0.00	67.40	1	2,395	0.04%
2022/10/24	0	0.00	2	68.60	68.00	-2	2,407	-0.08%
2022/10/21	1	69.50	0	0.00	67.10	1	2,408	0.04%
2022/10/20	1	68.30	3	68.90	69.50	-2	2,408	-0.08%
2022/10/18	2	70.30	1	70.00	70.10	1	2,428	0.04%
2022/10/17	3	68.27	1	69.30	69.30	2	2,436	0.08%
2022/10/14	0	0.00	1	70.50	70.50	-1	2,444	-0.04%
2022/10/13	2	68.60	1	68.00	66.10	1	2,491	0.04%
2022/10/12	1	72.50	1	71.80	70.80	0	2,472	0.00%
2022/10/11	4	73.03	1	71.70	71.50	3	2,471	0.12%
2022/10/05	1	79.00	1	77.10	77.60	0	2,515	0.00%
2022/10/04	2	74.70	4	75.18	77.60	-2	2,490	-0.08%
2022/09/30	3	69.97	1	69.70	72.70	2	2,521	0.08%
2022/09/29	2	71.55	1	70.40	70.40	1	2,511	0.04%
2022/09/28	4	76.68	3	74.53	71.60	1	2,500	0.04%
2022/09/27	2	79.20	1	77.50	78.50	1	2,480	0.04%
2022/09/26	1	82.70	1	79.50	79.50	0	2,484	0.00%
2022/09/23	4.1	86.85	4	86.50	84.40	0.1	2,494	0.00%
2022/09/22	7	89.00	9	89.64	90.40	-2	2,456	-0.08%
2022/09/21	1	87.80	0	0.00	88.10	1	2,433	0.04%
2022/09/20	5	88.44	5	89.00	89.00	0	2,427	0.00%
2022/09/19	3	87.20	4	87.68	86.50	-1	2,432	-0.04%
2022/09/16	3	88.83	1	87.70	87.60	2	2,424	0.08%
2022/09/15	1	91.00	0	0.00	89.50	1	2,436	0.04%
2022/09/14	2	88.80	10	89.14	91.40	-8	2,451	-0.33%
2022/09/13	12	91.14	11	90.79	90.70	1	2,455	0.04%
2022/09/12	9	88.64	6	89.95	89.60	3	2,384	0.13%
2022/09/08	0	0.00	6	82.25	84.50	-6	2,344	-0.26%
2022/09/07	3	80.17	0	0.00	80.30	3	2,370	0.13%
2022/09/06	4	82.95	8	82.83	80.70	-4	2,376	-0.17%
2022/09/05	4.2	85.74	0	0.00	83.60	4.2	2,371	0.18%
2022/09/02	1	87.70	5.3	87.25	87.40	-4.3	2,367	-0.18%
2022/09/01	6	90.07	0	0.00	88.00	6	2,362	0.25%
2022/08/31	1	89.00	0	0.00	89.70	1	2,353	0.04%
2022/08/30	2	87.70	0	0.00	89.30	2	2,390	0.08%
2022/08/26	7	92.16	5	89.70	89.70	2	2,388	0.08%
2022/08/25	2	91.80	1.1	91.62	90.60	1	2,380	0.04%
2022/08/24	3	90.03	1	90.10	89.20	2	2,369	0.08%
2022/08/23	1.1	92.58	9	91.92	92.10	-8	2,370	-0.34%
2022/08/22	3	93.37	1	94.30	93.00	2	2,363	0.08%
2022/08/19	1	93.30	10	92.99	91.40	-9	2,275	-0.40%
2022/08/18	7	87.50	1	85.90	87.40	6	2,164	0.28%
2022/08/17	2	85.35	0	0.00	85.40	2	2,154	0.09%
2022/08/16	2	86.30	2	86.40	85.90	0	2,170	0.00%
2022/08/15	0	0.00	1	86.11	86.50	-1	2,193	-0.05%
2022/08/12	1.1	84.62	1	84.60	84.70	0.1	2,209	0.00%
2022/08/11	4	84.75	2	85.40	83.60	2	2,261	0.09%
2022/08/10	1	82.20	0	0.00	82.20	1	2,329	0.04%
2022/08/09	0	0.00	2	83.00	82.60	-2	2,366	-0.08%
2022/08/08	5	80.50	0	0.00	80.50	5	2,424	0.21%
2022/08/05	1	80.70	2	80.50	80.70	-1	2,519	-0.04%
2022/08/03	1	78.10	1	77.50	77.40	0	2,654	0.00%
2022/08/02	3	79.67	0	0.00	79.00	3	2,716	0.11%
2022/07/29	0	0.00	2	84.05	84.00	-2	2,740	-0.07%
2022/07/26	1	84.30	3	82.53	81.40	-2	2,754	-0.07%
2022/07/25	0	0.00	1	84.20	84.20	-1	2,739	-0.04%
2022/07/22	1	85.10	1	83.40	83.30	0	2,765	0.00%
2022/07/21	2	84.50	0	0.00	84.80	2	2,803	0.07%
2022/07/20	1	83.50	0	0.00	83.40	1	2,798	0.04%
2022/07/19	4	79.80	6	80.27	80.30	-2	2,777	-0.07%
2022/07/15	4	80.78	4	81.58	80.80	0	2,787	0.00%
2022/07/14	1	79.50	0	0.00	79.90	1	2,744	0.04%
2022/07/13	1	78.00	0	0.00	77.50	1	2,751	0.04%
2022/07/08	6	79.33	3	78.97	78.90	3	2,761	0.11%
2022/07/07	1	76.40	1	76.80	76.90	0	2,740	0.00%
2022/07/05	2	79.00	3	76.93	78.60	-1	2,813	-0.04%
2022/07/04	3	78.20	3	78.07	78.70	0	2,789	0.00%
2022/07/01	1	81.80	3	79.67	78.40	-2	2,792	-0.07%
2022/06/30	2	86.40	11	85.84	83.80	-9	2,766	-0.33%
2022/06/29	1	89.50	0	0.00	90.40	1	2,793	0.04%
2022/06/27	1	94.10	1	94.90	94.30	0	2,942	0.00%
2022/06/24	6	89.83	0	0.00	90.00	6	2,995	0.20%
2022/06/23	2	90.90	1	88.30	90.00	1	3,085	0.03%
2022/06/21	5	90.30	2	92.75	93.50	3	3,596	0.08%
2022/06/20	3	90.00	1	90.20	88.20	2	3,649	0.05%
2022/06/17	6	95.75	1	95.00	94.70	5	3,686	0.14%
2022/06/16	10	100.25	8	101.38	97.20	2	3,870	0.05%
2022/06/15	4	102.25	4.1	100.88	100.50	-0.1	4,103	0.00%
2022/06/14	5	101.70	6.3	102.43	103.50	-1.3	4,666	-0.03%
2022/06/13	1.1	102.94	1	103.00	103.00	0.1	5,179	0.00%
2022/06/10	5	104.30	4	104.38	104.50	1	5,689	0.02%
2022/06/08	0	0.00	3	107.00	106.00	-3	6,001	-0.05%
2022/06/07	0	0.00	2	104.50	104.00	-2	6,047	-0.03%
2022/06/06	3	103.33	4.1	104.00	102.50	-1.1	6,039	-0.02%
2022/06/02	11	104.68	3	104.83	105.00	8	6,065	0.13%
2022/06/01	1	104.50	0	0.00	105.50	1	6,063	0.02%
2022/05/31	7	104.21	12	104.67	104.00	-5	6,049	-0.08%
2022/05/30	4	102.13	3	103.00	103.50	1	6,035	0.02%
2022/05/27	0	0.00	4	100.00	99.90	-4	6,018	-0.07%
2022/05/25	0	0.00	1	100.00	100.50	-1	6,052	-0.02%
2022/05/24	7	99.14	3	99.33	97.30	4	6,064	0.07%
2022/05/23	4	100.03	5	100.30	99.40	-1	6,059	-0.02%
2022/05/20	3	99.60	3	98.63	99.40	0	6,054	0.00%
2022/05/19	1	97.00	4	99.63	100.50	-3	6,052	-0.05%
2022/05/18	19	100.06	13.1	99.02	98.90	5.9	6,030	0.10%
2022/05/17	1	97.50	6	98.37	99.10	-5	5,948	-0.08%
2022/05/16	7	97.57	4	99.03	96.10	3	5,933	0.05%
2022/05/13	0	94.60	4.4	97.21	96.30	-4.3	5,885	-0.07%
2022/05/12	5	96.36	4	94.80	92.20	1	5,845	0.02%
2022/05/11	4.4	94.65	6	95.52	96.00	-1.6	5,884	-0.03%
2022/05/10	4	92.03	4	92.40	93.60	0	5,851	0.00%
2022/05/09	2.3	89.06	6	90.40	88.10	-3.7	5,823	-0.06%
2022/05/06	5	92.88	1	92.30	92.80	4	5,852	0.07%
2022/05/05	0	0.00	1.2	95.76	95.90	-1.2	5,881	-0.02%
2022/05/04	1	93.10	1	95.00	93.10	0	5,873	0.00%
2022/04/29	0	0.00	1	94.70	92.20	-1	5,928	-0.02%
2022/04/28	2.2	92.65	1	91.10	92.20	1.2	5,947	0.02%
2022/04/27	4	90.58	8	90.00	92.10	-4	5,941	-0.07%
2022/04/25	10.2	96.48	1	96.50	95.50	9.2	5,911	0.15%
2022/04/22	4	102.38	2	101.50	101.00	2	5,907	0.03%
2022/04/21	4	107.00	3	106.50	106.50	1	5,936	0.02%
2022/04/20	2	107.50	1	106.50	106.50	1	5,993	0.02%
2022/04/18	0	0.00	1.2	105.00	104.00	-1.2	6,072	-0.02%
2022/04/15	0	0.00	1	106.50	105.50	-1	6,120	-0.02%
2022/04/14	1	109.50	0	0.00	109.00	1	6,212	0.02%
2022/04/13	0	0.00	5	110.00	109.00	-5	6,242	-0.08%
2022/04/12	3	104.67	3	106.33	106.00	0	6,281	0.00%
2022/04/11	14	109.00	0	0.00	106.00	14	6,312	0.22%
2022/04/08	2	109.00	0	0.00	108.50	2	6,311	0.03%
2022/04/07	10	109.95	4	108.50	107.50	6	6,321	0.09%
2022/04/06	0	0.00	1	112.50	112.00	-1	6,349	-0.02%
2022/04/01	2	113.00	6.1	115.05	116.00	-4.1	6,389	-0.06%
2022/03/31	11	118.41	1	117.50	117.50	10	6,384	0.16%
2022/03/30	8	120.63	7	120.14	120.50	1	6,377	0.02%
2022/03/29	9.2	118.23	1	121.00	118.50	8.2	6,436	0.13%
2022/03/28	8	119.50	5	119.80	120.50	3	6,405	0.05%
2022/03/25	33	125.39	37	124.07	119.50	-4	6,349	-0.06%
2022/03/24	5	121.00	7	122.29	125.50	-2	5,990	-0.03%
2022/03/23	9	122.83	11	122.86	122.00	-2	6,054	-0.03%
2022/03/22	4	123.13	0	0.00	123.50	4	6,362	0.06%
2022/03/21	9	123.39	7.1	124.50	124.50	2	6,365	0.03%
2022/03/18	13	123.00	15	124.00	125.00	-2	6,294	-0.03%
2022/03/17	29.1	121.16	39.1	122.02	123.00	-10	6,183	-0.16%
2022/03/16	39	117.13	33	117.03	115.00	6	5,906	0.10%
2022/03/15	13	113.85	15	113.40	114.00	-2	5,459	-0.04%
2022/03/14	24	108.23	29	108.66	109.00	-5	4,994	-0.10%
2022/03/11	19.3	104.84	2	104.75	104.50	17.3	4,864	0.36%
2022/03/10	0	0.00	8	109.63	110.00	-8	4,718	-0.17%
2022/03/09	0.4	101.00	0	0.00	100.00	0.4	4,718	0.01%
2022/03/08	1	99.30	4	102.13	98.40	-3	4,766	-0.06%
2022/03/07	6.5	100.65	0	0.00	101.00	6.5	4,775	0.14%
2022/03/04	0	107.50	0	0.00	107.00	0	4,872	0.00%
2022/03/03	0	109.00	0	0.00	108.50	0	5,013	0.00%
2022/03/01	1	108.00	1	107.50	107.50	0	5,096	0.00%
2022/02/25	2	104.50	11	105.05	106.50	-9	5,221	-0.17%
2022/02/24	7	100.86	1	102.50	100.00	6	5,761	0.10%
2022/02/22	1.2	105.58	0	0.00	105.50	1.2	6,989	0.02%
2022/02/21	1	111.00	0	0.00	110.50	1	8,313	0.01%
2022/02/18	6	111.83	2	113.25	111.50	4	9,087	0.04%
2022/02/17	1.1	113.05	1	114.50	112.50	0.1	9,524	0.00%
2022/02/16	5	114.10	0	0.00	113.00	5	9,759	0.05%
2022/02/15	1	113.00	0	0.00	112.00	1	9,835	0.01%
2022/02/14	1.3	113.46	0	0.00	112.00	1.3	9,922	0.01%
2022/02/11	6	119.75	8	118.69	118.00	-2	9,939	-0.02%
2022/02/10	3	116.17	1	114.50	114.50	2	9,912	0.02%
2022/02/09	2	115.50	3	116.33	116.00	-1	10,043	-0.01%
2022/02/08	4	112.75	1	112.50	112.50	3	10,253	0.03%
2022/02/07	2	107.75	2	111.50	112.00	0	10,339	0.00%
2022/01/26	0	0.00	1	113.00	111.50	-1	10,638	-0.01%
2022/01/25	1	114.00	2	111.25	111.00	-1	11,292	-0.01%
2022/01/24	0	0.00	1	116.50	115.50	-1	11,581	-0.01%
2022/01/21	5.3	116.63	0	0.00	113.50	5.3	11,898	0.04%
2022/01/20	3	118.00	0	0.00	118.50	3	11,940	0.03%
2022/01/19	2	119.00	0	0.00	120.00	2	12,013	0.02%
2022/01/18	3	122.33	1	121.50	120.50	2	12,389	0.02%
2022/01/17	3	122.50	4	122.13	123.00	-1	12,488	-0.01%
2022/01/14	5	118.00	4	118.88	120.50	1	12,605	0.01%
2022/01/13	2	119.75	2	120.50	120.00	0	12,797	0.00%
2022/01/12	2	123.00	1	124.50	122.50	1	12,857	0.01%
2022/01/11	3	121.33	0	0.00	122.00	3	13,014	0.02%
2022/01/10	2	130.00	3	126.17	129.50	-1	13,107	-0.01%
2022/01/07	4	126.25	6	125.83	125.00	-2	13,160	-0.02%
2022/01/06	3	129.50	2	129.50	129.50	1	13,123	0.01%
2022/01/05	5	131.60	1	136.00	130.00	4	13,149	0.03%
2022/01/04	1	138.50	1	137.50	137.50	0	13,135	0.00%
2022/01/03	0	0.00	1	137.00	137.50	-1	13,183	-0.01%
2021/12/30	1.1	134.02	4	135.50	133.50	-3	13,204	-0.02%
2021/12/29	2	137.75	1	136.00	136.00	1	13,255	0.01%
2021/12/28	6	138.42	9	135.33	135.00	-3	13,264	-0.02%
2021/12/27	3	135.00	3	134.67	136.50	0	13,275	0.00%
2021/12/24	13	132.88	0	0.00	132.50	13	13,296	0.10%
2021/12/23	7.2	136.10	12	135.08	134.00	-4.8	13,322	-0.04%
2021/12/22	5	134.49	6	131.17	131.00	-1	13,277	-0.01%
2021/12/21	0	0.00	1	133.00	132.50	-1	13,353	-0.01%
2021/12/20	2.2	132.86	3	132.67	132.50	-0.8	13,692	-0.01%
2021/12/17	15	133.77	3	134.50	132.00	12	13,819	0.09%
2021/12/16	10	139.10	12.1	143.18	141.00	-2.1	14,213	-0.01%
2021/12/15	5.1	136.95	12	136.75	136.50	-6.9	13,899	-0.05%
2021/12/14	5.4	134.22	3.1	133.62	133.00	2.3	13,906	0.02%
2021/12/13	11	134.64	7	134.50	136.00	4	13,784	0.03%
2021/12/10	30.6	137.98	15	138.80	137.00	15.6	13,669	0.11%
2021/12/09	1	149.00	1	147.00	142.50	0	13,430	0.00%
2021/12/07	5	151.00	10	148.35	147.50	-5	13,471	-0.04%
2021/12/06	2	151.00	0	0.00	150.00	2	13,556	0.01%
2021/12/03	6	149.25	5	153.00	153.00	1	13,616	0.01%
2021/12/02	1	150.00	5	148.00	148.00	-4	13,592	-0.03%
2021/12/01	2	145.50	0	0.00	148.50	2	13,609	0.01%
2021/11/30	7	149.79	3	146.67	146.00	4	13,653	0.03%
2021/11/29	0	0.00	13	147.42	148.50	-13	13,839	-0.09%
2021/11/26	7	138.00	10	139.70	140.00	-3	13,757	-0.02%
2021/11/25	1	145.50	5	142.80	146.00	-4	13,765	-0.03%
2021/11/24	12	140.33	12	141.46	145.50	0	13,763	0.00%
2021/11/23	20	144.53	31	140.65	135.50	-11	13,751	-0.08%
2021/11/22	39	145.41	34.2	146.65	149.00	4.8	13,594	0.04%
2021/11/19	9	134.00	20.2	141.34	143.00	-11.2	12,777	-0.09%
2021/11/18	53.2	130.45	51	129.69	130.00	2.2	12,539	0.02%
2021/11/17	29	119.69	30.1	121.62	127.50	-1.1	11,358	-0.01%
2021/11/16	10	114.25	15.3	115.41	116.00	-5.3	10,703	-0.05%
2021/11/15	7	102.50	8	104.19	105.50	-1	10,283	-0.01%
2021/11/12	6	99.62	12	98.71	98.00	-6	10,110	-0.06%
2021/11/11	4	97.83	4	97.93	98.00	0	10,074	0.00%
2021/11/10	3	96.40	5	96.72	97.00	-2	10,002	-0.02%
2021/11/09	3.3	97.98	5	97.46	96.20	-1.7	9,974	-0.02%
2021/11/08	4.2	96.99	3	98.23	96.60	1.2	9,905	0.01%
2021/11/05	14	103.36	12	102.88	101.50	2	9,816	0.02%
2021/11/04	4	103.38	3	104.83	102.00	1	9,625	0.01%
2021/11/03	13	108.54	9	106.00	103.50	4	9,584	0.04%
2021/11/02	37	108.32	18	106.08	107.00	19	9,378	0.20%
2021/11/01	15	98.93	29	101.59	104.50	-14	8,770	-0.16%
2021/10/29	18	97.28	22	96.92	95.30	-4	8,593	-0.05%
2021/10/28	1	94.70	0	0.00	94.70	1	8,313	0.01%
2021/10/27	4	94.40	3	94.17	94.30	1	8,304	0.01%
2021/10/26	18	97.31	26	95.45	92.90	-8	8,334	-0.10%
2021/10/25	8	94.98	2	94.40	94.70	6	8,093	0.07%
2021/10/22	4	94.40	5	95.46	96.30	-1	8,230	-0.01%
2021/10/21	26	96.56	18	95.52	93.00	8	8,367	0.10%
2021/10/20	6	93.55	6	94.25	94.50	0	8,523	0.00%
2021/10/19	4	92.18	6	93.07	93.20	-2	8,626	-0.02%
2021/10/18	3	90.60	4.2	90.25	92.00	-1.2	8,907	-0.01%
2021/10/15	8	88.08	14	87.28	87.40	-6	9,479	-0.06%
2021/10/14	20	84.72	15	85.11	85.00	5	10,159	0.05%
2021/10/13	3	84.63	9	85.34	84.20	-6	10,360	-0.06%
2021/10/12	2	87.90	2	87.00	87.50	0	10,411	0.00%
2021/10/08	5	86.78	9	86.73	86.50	-4	10,592	-0.04%
2021/10/07	14	84.52	15	84.73	85.60	-1	10,742	-0.01%
2021/10/06	4	82.08	4	82.28	80.50	0	10,925	0.00%
2021/10/05	8	80.43	6	80.75	81.60	2	11,096	0.02%
2021/10/04	3	82.27	1	79.70	78.80	2	11,067	0.02%
2021/10/01	1	87.20	2	83.80	82.50	-1	11,064	-0.01%
2021/09/30	2	88.45	8	88.04	88.80	-6	11,233	-0.05%
2021/09/29	2	88.50	4	89.68	87.00	-2	11,390	-0.02%
2021/09/28	9	92.71	8	92.00	92.80	1	11,362	0.01%
2021/09/27	31	95.35	32	95.33	93.10	-1	11,275	-0.01%
2021/09/24	20	93.90	17	93.02	92.50	3	10,931	0.03%
2021/09/23	32	94.06	27	94.06	92.80	5	10,775	0.05%
2021/09/22	18	90.30	26	90.22	90.20	-8	10,249	-0.08%
2021/09/17	16	88.64	19	87.58	89.90	-3	10,192	-0.03%
2021/09/16	0	0.00	2	85.95	86.20	-2	10,137	-0.02%
2021/09/15	2	87.55	10	85.87	84.90	-8	10,159	-0.08%
2021/09/14	3	88.17	3	88.80	87.70	0	10,194	0.00%
2021/09/13	3	87.20	1	87.50	87.50	2	10,197	0.02%
2021/09/10	12	87.73	11	87.23	88.50	1	10,248	0.01%
2021/09/09	4	85.98	4	86.53	86.40	0	10,371	0.00%
2021/09/08	2	82.75	1	82.60	82.70	1	10,309	0.01%
2021/09/07	9	86.43	1	89.00	86.70	8	10,348	0.08%
2021/09/06	0	0.00	2	89.30	88.20	-2	10,532	-0.02%
2021/09/03	6	91.52	9	90.23	90.80	-3	10,487	-0.03%
2021/09/02	22	93.62	16	92.43	90.40	6	10,452	0.06%
2021/09/01	10	90.43	2	90.95	91.50	8	10,169	0.08%
2021/08/31	0	0.00	1	91.00	90.00	-1	10,126	-0.01%
2021/08/30	4	89.63	2	89.95	89.80	2	10,060	0.02%
2021/08/27	7	89.77	0	0.00	88.10	7	10,018	0.07%
2021/08/26	12	92.09	12	91.19	90.40	0	9,987	0.00%
2021/08/25	11	86.91	13	90.55	92.00	-2	9,599	-0.02%
2021/08/24	3	83.93	9	83.77	83.70	-6	9,484	-0.06%
2021/08/23	20	84.03	18.1	84.04	83.70	1.9	9,416	0.02%
2021/08/20	3	80.73	2	81.30	80.60	1	9,279	0.01%
2021/08/19	0	0.00	1	79.60	78.10	-1	9,155	-0.01%
2021/08/18	0	0.00	3	76.40	81.50	-3	9,166	-0.03%
2021/08/17	0	0.00	3	78.70	76.90	-3	9,205	-0.03%
2021/08/16	2	80.70	2	81.90	81.10	0	9,155	0.00%
2021/08/13	3	81.13	5	82.04	81.00	-2	9,127	-0.02%
2021/08/12	0	0.00	3	83.53	84.50	-3	9,106	-0.03%
2021/08/11	15	83.53	2	84.20	82.80	13	9,120	0.14%
2021/08/10	2	86.00	4	86.68	86.00	-2	9,082	-0.02%
2021/08/09	11	88.18	9	85.91	86.40	2	9,063	0.02%
2021/08/06	6	90.38	12	89.78	88.20	-6	8,992	-0.07%
2021/08/05	7	92.77	4	92.91	93.70	3	8,885	0.03%
2021/08/04	15	93.74	11	93.43	92.20	4	8,890	0.04%
2021/08/03	1	93.50	3	92.90	91.80	-2	8,790	-0.02%
2021/08/02	9	93.29	7	93.14	93.00	2	8,720	0.02%
2021/07/30	3	95.17	2	94.95	91.10	1	8,671	0.01%
2021/07/29	12	92.92	10	92.50	94.10	2	8,570	0.02%
2021/07/27	26	103.18	22	101.62	98.60	4	8,277	0.05%
2021/07/26	27	103.19	21.2	104.86	105.00	5.8	8,030	0.07%
2021/07/23	9	98.70	8.5	98.86	97.80	0.5	7,672	0.01%
2021/07/22	23	101.59	19	101.93	101.00	4	7,498	0.05%
2021/07/21	32	96.52	25	98.50	100.50	7	7,086	0.10%
2021/07/20	32	93.46	24.3	95.54	91.50	7.7	6,461	0.12%
2021/07/19	1	84.90	7.5	88.11	91.00	-6.5	5,924	-0.11%
2021/07/16	2	82.50	3	83.37	82.80	-1	5,879	-0.02%
2021/07/15	8.5	82.79	4.2	83.03	84.50	4.3	6,380	0.07%
2021/07/14	11	84.79	9	85.03	85.70	2	6,458	0.03%
2021/07/13	18	85.51	32	83.10	80.50	-14	6,213	-0.23%
2021/07/12	13	83.24	19	83.18	82.50	-6	5,940	-0.10%
2021/07/09	1	78.70	7	78.67	78.50	-6	5,701	-0.11%
2021/07/08	4	78.73	0	0.00	77.70	4	5,690	0.07%
2021/07/07	11	79.15	10	79.02	79.30	1	5,696	0.02%
2021/07/06	47	78.26	44	77.30	77.70	3	5,513	0.05%
2021/07/05	1	74.00	4	74.21	74.90	-3	5,407	-0.06%
2021/07/02	2	71.15	2	71.55	71.30	0	5,566	0.00%
2021/07/01	2	70.15	0	0.00	69.90	2	5,730	0.03%
2021/06/30	0	0.00	6	72.18	72.00	-6	5,975	-0.10%
2021/06/29	3	73.20	4	74.90	73.00	-1	5,962	-0.02%
2021/06/25	5	73.32	1	74.30	72.70	4	5,915	0.07%
2021/06/24	1	74.10	2	73.95	73.30	-1	5,910	-0.02%
2021/06/23	2	72.85	8	72.94	73.70	-6	5,868	-0.10%
2021/06/22	4	72.15	1	71.40	71.60	3	5,799	0.05%
2021/06/21	1	73.50	6	72.53	72.00	-5	5,770	-0.09%
2021/06/18	24	75.48	16	76.02	75.20	8	5,731	0.14%
2021/06/17	4	72.55	5	72.42	72.70	-1	5,617	-0.02%
2021/06/16	8	72.14	5	72.38	71.30	3	5,565	0.05%
2021/06/15	10	71.12	20	71.20	72.90	-10	5,439	-0.18%
2021/06/11	1	67.60	2	67.75	67.70	-1	5,204	-0.02%
2021/06/10	2	68.30	4	68.18	67.20	-2	5,203	-0.04%
2021/06/09	6	67.63	7	67.31	66.70	-1	5,152	-0.02%
2021/06/08	11	67.52	6	67.38	66.50	5	5,133	0.10%
2021/06/07	0	0.00	2	67.00	66.50	-2	5,112	-0.04%
2021/06/04	1	66.70	0	0.00	66.50	1	5,091	0.02%
2021/06/03	17	68.74	13	68.63	68.10	4	5,064	0.08%
2021/06/02	2	67.30	1	67.00	66.80	1	4,966	0.02%
2021/06/01	2	68.00	6	68.13	68.40	-4	4,934	-0.08%
2021/05/31	5	67.20	2	67.80	66.90	3	4,915	0.06%
2021/05/28	5	67.48	4	67.40	66.90	1	4,890	0.02%
2021/05/27	5	65.94	4	66.37	66.60	1	4,853	0.02%
2021/05/26	6	66.92	0	0.00	66.00	6	4,831	0.12%
2021/05/25	2	65.80	5	67.44	66.30	-3	4,791	-0.06%
2021/05/24	2	61.60	3	62.77	62.80	-1	4,702	-0.02%
2021/05/21	2	62.90	2	61.50	62.30	0	4,727	0.00%
2021/05/20	4	62.00	4	62.10	61.80	0	4,827	0.00%
2021/05/19	1	62.70	11	60.80	61.80	-10	4,823	-0.21%
2021/05/18	11	57.35	0	0.00	60.10	11	4,801	0.23%
2021/05/17	1.1	58.34	1	58.20	54.80	0.1	4,787	0.00%
2021/05/14	0.6	60.70	0	0.00	60.70	0.6	4,754	0.01%
2021/05/13	14.2	59.89	4	60.10	60.10	10.2	4,732	0.22%
2021/05/12	7.1	60.62	8	60.20	60.00	-1	4,707	-0.02%
2021/05/10	0.1	70.00	0	0.00	69.70	0.1	4,645	0.00%
2021/05/07	2	71.30	3	71.87	71.90	-1	4,657	-0.02%
2021/05/06	3	69.43	2	68.70	68.60	1	4,665	0.02%
2021/05/05	3.1	71.35	0	0.00	68.50	3.1	4,689	0.07%
2021/05/04	8	72.36	5	70.76	71.90	3	4,678	0.06%
2021/05/03	10.3	76.26	5	76.42	74.40	5.3	4,637	0.11%
2021/04/29	8	79.28	6	78.88	78.50	2	4,632	0.04%
2021/04/28	5	80.34	4	81.05	79.50	1	4,665	0.02%
2021/04/27	4.2	79.93	2	79.80	79.80	2.2	4,711	0.05%
2021/04/26	3	82.73	4	82.90	82.20	-1	4,781	-0.02%
2021/04/23	20	82.70	17	82.45	82.50	3	4,805	0.06%
2021/04/22	15	82.45	13	80.67	78.50	2	4,807	0.04%
2021/04/21	20	87.21	20.2	85.87	84.00	-0.2	5,265	0.00%
2021/04/20	7	80.09	22.1	81.12	82.80	-15.1	4,952	-0.30%
2021/04/19	2	75.30	2	74.00	75.30	0	4,723	0.00%
2021/04/16	2	75.00	6	75.03	73.90	-4	4,777	-0.08%
2021/04/15	1	74.50	0	0.00	74.40	1	4,790	0.02%
2021/04/14	8	75.16	3	75.43	74.10	5	4,808	0.10%
2021/04/13	8	78.04	13	76.55	76.00	-5	4,802	-0.10%
2021/04/12	4	76.03	1	76.40	75.40	3	4,769	0.06%
2021/04/09	5	78.66	5	79.14	78.00	0	4,752	0.00%
2021/04/08	29	80.36	29	80.28	80.00	0	4,656	0.00%
2021/04/07	12	78.57	23	77.99	77.30	-11	4,438	-0.25%
2021/04/06	27	75.81	11	74.48	77.60	16	4,318	0.37%
2021/04/01	14	71.77	13	72.14	71.20	1	4,117	0.02%
2021/03/31	4	71.18	2	72.25	71.10	2	4,134	0.05%
2021/03/30	6	71.97	6	72.07	72.40	0	4,161	0.00%
2021/03/29	4	71.40	6	71.37	71.40	-2	4,201	-0.05%
2021/03/26	4	70.60	4	70.40	70.40	0	4,233	0.00%
2021/03/25	5	71.08	4	70.40	70.30	1	4,248	0.02%
2021/03/24	8	71.86	13	71.27	70.90	-5	4,266	-0.12%
2021/03/23	3	71.97	3	72.63	71.00	0	4,278	0.00%
2021/03/22	13	71.23	13	71.72	72.00	0	4,235	0.00%
2021/03/19	1	68.20	1	68.40	68.60	0	4,161	0.00%
2021/03/18	3	70.13	3	69.70	69.10	0	4,213	0.00%
2021/03/17	3	69.97	4	68.98	68.90	-1	4,339	-0.02%
2021/03/16	1	70.80	3	70.63	70.00	-2	4,629	-0.04%
2021/03/15	0	0.00	3	70.47	70.00	-3	4,990	-0.06%
2021/03/12	2	70.30	6	70.42	70.00	-4	5,031	-0.08%
2021/03/11	1	69.30	1	69.00	69.40	0	5,068	0.00%
2021/03/10	0	0.00	3	67.50	67.40	-3	5,110	-0.06%
2021/03/09	7	66.50	0	0.00	67.10	7	5,373	0.13%
2021/03/08	1	67.80	0	0.00	67.30	1	5,405	0.02%
2021/03/05	1	67.90	1.1	67.73	67.70	-0.1	5,455	0.00%
2021/03/04	1	69.40	1	68.30	68.30	0	5,610	0.00%
2021/03/03	3	68.50	2	68.90	69.40	1	5,613	0.02%
2021/03/02	2	70.55	0	0.00	69.00	2	5,627	0.04%
2021/02/26	0	0.00	1	70.30	70.00	-1	5,646	-0.02%
2021/02/25	1	71.50	1	71.10	71.10	0	5,736	0.00%
2021/02/24	1	72.50	1	73.30	71.50	0	5,746	0.00%
2021/02/23	3	73.20	3	72.83	72.50	0	5,822	0.00%
2021/02/22	7	74.10	12	74.89	73.90	-5	5,782	-0.09%
2021/02/19	2	70.85	2	70.90	71.40	0	5,670	0.00%
2021/02/18	3	70.27	5	70.26	70.30	-2	5,686	-0.04%
2021/02/17	2	69.10	1	68.60	69.30	1	5,680	0.02%
2021/02/05	2	66.50	0	0.00	66.50	2	5,664	0.04%
2021/02/04	3	66.63	0	0.00	67.10	3	5,659	0.05%
2021/02/02	1	67.80	0	0.00	67.80	1	5,655	0.02%
2021/02/01	1	66.00	1	66.50	66.30	0	5,639	0.00%
2021/01/29	3	69.43	4	67.70	67.40	-1	5,620	-0.02%
2021/01/28	1	69.80	2	69.50	69.50	-1	5,595	-0.02%
2021/01/27	6	70.87	5	71.70	71.60	1	5,570	0.02%
2021/01/26	6	70.28	1	69.20	69.40	5	5,527	0.09%
2021/01/25	8	70.23	0	0.00	70.50	8	5,501	0.15%
2021/01/22	8	71.48	9	71.64	72.00	-1	5,470	-0.02%
2021/01/21	8	73.16	13	71.71	71.30	-5	5,449	-0.09%
2021/01/20	11	74.09	5	73.92	72.70	6	5,396	0.11%
2021/01/19	8	78.25	3	77.17	76.70	5	5,306	0.09%
2021/01/18	3	78.70	4	78.15	79.20	-1	5,183	-0.02%
2021/01/15	4	79.65	3	79.33	77.70	1	5,047	0.02%
2021/01/14	38	79.97	29	80.24	79.10	9	4,829	0.19%
2021/01/13	2	74.75	20.1	76.67	77.60	-18.1	4,145	-0.44%
2021/01/12	5	71.90	3	70.60	70.60	2	3,834	0.05%
2021/01/11	8	71.81	6	72.10	72.10	2	3,737	0.05%
2021/01/08	3	69.20	1	68.50	69.90	2	3,682	0.05%
2021/01/06	2	71.00	3	70.10	69.10	-1	3,722	-0.03%
2021/01/05	3	70.90	0	0.00	71.10	3	3,724	0.08%
2021/01/04	7	72.31	17	72.55	72.60	-10	3,705	-0.27%
2020/12/30	2	72.90	3	71.87	71.80	-1	3,652	-0.03%
2020/12/29	3	74.10	2	73.15	72.70	1	3,628	0.03%
2020/12/28	2	73.45	1	72.50	72.80	1	3,554	0.03%
2020/12/25	11	72.18	1	71.90	72.30	10	3,491	0.29%
2020/12/24	1	71.60	0	0.00	71.50	1	3,502	0.03%
2020/12/23	2	69.90	4	71.18	71.70	-2	3,515	-0.06%
2020/12/22	3	70.83	4	70.98	69.00	-1	3,498	-0.03%
2020/12/18	1	70.60	5	70.74	70.90	-4	3,502	-0.11%
2020/12/17	4	70.10	2	70.20	70.10	2	3,506	0.06%
2020/12/16	1	72.00	1	71.70	71.30	0	3,494	0.00%
2020/12/15	5	71.92	5	72.22	70.80	0	3,520	0.00%
2020/12/14	7	74.41	6	74.38	73.70	1	3,552	0.03%
2020/12/11	4	74.88	12	73.94	72.50	-8	3,578	-0.22%
2020/12/10	12	75.32	31	75.28	75.00	-19	3,479	-0.55%
2020/12/09	65	71.20	87	72.39	74.70	-22	3,188	-0.69%
2020/12/08	24	68.88	5	69.52	69.00	19	2,814	0.68%
2020/12/07	11	68.46	11	67.91	68.00	0	2,787	0.00%
2020/12/04	1	68.00	0	0.00	67.60	1	2,766	0.04%
2020/12/03	10	69.72	8	69.26	68.00	2	2,749	0.07%
2020/12/02	2	67.70	5	67.90	67.20	-3	2,673	-0.11%
2020/12/01	4	67.70	2	67.50	67.00	2	2,705	0.07%
2020/11/30	6	67.93	8	68.43	67.10	-2	2,687	-0.07%
2020/11/27	3	65.97	2	65.60	65.60	1	2,558	0.04%
2020/11/26	3	64.63	2	65.30	65.60	1	2,578	0.04%
2020/11/25	7	65.59	6	65.32	64.50	1	2,596	0.04%
2020/11/24	10	66.38	8	65.93	65.70	2	2,682	0.07%
2020/11/23	2	64.45	4	64.58	64.70	-2	2,693	-0.07%
2020/11/20	1	64.50	5	63.92	64.40	-4	2,731	-0.15%
2020/11/19	5	61.58	0.3	61.80	61.40	4.7	2,707	0.17%
2020/11/18	1	62.30	0	0.00	61.80	1	2,782	0.04%
2020/11/17	6	61.92	8	61.95	62.00	-2	3,084	-0.06%
2020/11/13	2	60.50	2	60.30	60.40	0	3,650	0.00%
2020/11/11	1	60.80	1	61.00	61.00	0	4,060	0.00%
2020/11/10	1	60.90	0	0.00	60.10	1	4,085	0.02%
2020/11/09	1	61.70	2	61.55	61.50	-1	4,106	-0.02%
2020/11/06	0	0.00	2	61.95	60.60	-2	4,150	-0.05%
2020/11/05	1	61.10	0	0.00	60.90	1	4,243	0.02%
2020/11/04	2	60.90	2	60.80	61.10	0	4,328	0.00%
2020/11/03	0	0.00	2	60.55	60.90	-2	4,355	-0.05%
2020/11/02	3	59.07	0	0.00	59.10	3	4,391	0.07%
2020/10/30	1	60.50	0	0.00	59.70	1	4,468	0.02%
2020/10/29	0	0.00	1	58.90	61.20	-1	4,725	-0.02%
2020/10/28	2	62.60	2	61.50	60.30	0	4,808	0.00%
2020/10/27	1	62.20	4	62.15	62.30	-3	4,860	-0.06%
2020/10/26	2	63.40	2	63.50	62.80	0	4,929	0.00%
2020/10/23	2	63.70	0	0.00	63.70	2	4,947	0.04%
2020/10/22	4	65.40	3	64.10	64.00	1	5,080	0.02%
2020/10/21	1	65.00	1	64.20	64.20	0	5,093	0.00%
2020/10/20	1	64.10	2	64.30	64.40	-1	5,173	-0.02%
2020/10/19	1	65.20	1	65.10	65.10	0	5,366	0.00%
2020/10/16	1	65.40	1	65.80	64.70	0	5,624	0.00%
2020/10/15	9	65.66	4	66.60	66.30	5	5,756	0.09%
2020/10/14	7	64.40	2	64.50	64.50	5	5,715	0.09%
2020/10/13	1	63.70	1	64.00	64.00	0	5,762	0.00%
2020/10/12	1	65.70	1	66.20	64.90	0	5,786	0.00%
2020/10/07	4	67.10	3	66.80	67.40	1	5,892	0.02%
2020/10/06	3	67.13	3	67.20	66.50	0	6,016	0.00%
2020/10/05	2	66.80	1	66.70	66.70	1	6,088	0.02%
2020/09/30	1	66.30	2	66.45	66.60	-1	6,179	-0.02%
2020/09/29	4	65.53	2	66.65	66.80	2	6,221	0.03%
2020/09/28	3	64.43	0	0.00	64.70	3	6,299	0.05%
2020/09/25	1	65.10	1	66.20	65.00	0	6,398	0.00%
2020/09/24	16	68.36	0	0.00	67.60	16	6,612	0.24%
2020/09/23	2	70.20	1	69.50	69.60	1	6,584	0.02%
2020/09/21	2	70.30	0	0.00	69.70	2	6,606	0.03%
2020/09/18	1	72.80	1	71.50	71.60	0	6,614	0.00%
2020/09/17	2	71.70	10	72.17	72.70	-8	6,610	-0.12%
2020/09/16	8	71.58	16	71.60	70.90	-8	6,574	-0.12%
2020/09/15	0	0.00	1	70.80	70.20	-1	6,578	-0.02%
2020/09/14	1	69.70	0	0.00	69.70	1	6,779	0.01%
2020/09/11	1	69.00	1	69.20	69.20	0	6,820	0.00%
2020/09/10	4	69.15	1	69.90	68.60	3	6,866	0.04%
2020/09/09	4	69.30	7	68.67	69.50	-3	6,968	-0.04%
2020/09/08	3	69.20	0	0.00	68.90	3	7,054	0.04%
2020/09/07	8	70.48	7	72.04	69.20	1	7,134	0.01%
2020/09/04	7	68.44	13	68.30	70.30	-6	7,125	-0.08%
2020/09/03	6	70.88	0	0.00	69.40	6	7,190	0.08%
2020/08/31	1	69.60	0	0.00	69.20	1	7,431	0.01%
2020/08/28	4	71.43	2	71.95	70.00	2	7,943	0.03%
2020/08/27	6	71.40	3	71.87	71.80	3	7,937	0.04%
2020/08/26	2	70.35	0	0.00	71.30	2	7,961	0.03%
2020/08/25	1	68.90	1	70.20	69.50	0	8,035	0.00%
2020/08/24	1	68.70	0	0.00	69.20	1	8,157	0.01%
2020/08/21	0	0.00	13	67.87	69.70	-13	8,266	-0.16%
2020/08/20	16	70.88	9	70.40	68.80	7	8,231	0.09%
2020/08/19	4	74.45	31	74.99	76.40	-27	8,499	-0.32%
2020/08/18	20	73.11	12	73.08	72.60	8	8,464	0.09%
2020/08/17	1	71.50	9	70.96	71.50	-8	8,361	-0.10%
2020/08/14	8	68.60	5	68.50	68.60	3	8,597	0.03%
2020/08/13	3	67.93	1	67.80	67.70	2	8,946	0.02%
2020/08/12	3	68.70	1	67.70	68.10	2	9,075	0.02%
2020/08/11	9	68.83	5	69.00	68.60	4	9,274	0.04%
2020/08/10	12	71.79	9	69.82	69.80	3	9,375	0.03%
2020/08/07	2	70.50	2	70.95	70.60	0	9,557	0.00%
2020/08/06	3	70.73	0	0.00	70.50	3	9,961	0.03%
2020/08/05	3	71.00	1.3	71.38	70.90	1.7	10,009	0.02%
2020/08/04	17	73.17	15	74.95	72.50	2	10,068	0.02%
2020/08/03	4	72.93	10	73.33	73.90	-6	9,941	-0.06%
2020/07/31	2	72.15	1	72.10	71.60	1	9,897	0.01%
2020/07/30	3	71.80	4	71.78	71.80	-1	9,892	-0.01%
2020/07/29	0	0.00	3	69.30	69.70	-3	9,875	-0.03%
2020/07/28	16	70.07	8	70.28	68.90	8	9,883	0.08%
2020/07/27	4	69.85	0	0.00	70.30	4	9,853	0.04%
2020/07/24	8	71.03	5	70.66	69.40	3	9,833	0.03%
2020/07/23	17	73.30	3	73.33	72.10	14	9,794	0.14%
2020/07/22	12	73.48	27	72.56	72.20	-15	9,635	-0.16%
2020/07/21	10	71.07	28	71.88	71.90	-18	9,399	-0.19%
2020/07/20	4	67.70	0	0.00	67.90	4	9,275	0.04%
2020/07/17	7	69.47	3	68.63	67.60	4	9,294	0.04%
2020/07/16	1	70.20	0	0.00	70.30	1	9,320	0.01%
2020/07/14	4	71.08	1	71.30	70.20	3	9,360	0.03%
2020/07/13	2	70.70	3	71.40	71.10	-1	9,417	-0.01%
2020/07/10	2	69.85	0	0.00	68.50	2	9,488	0.02%
2020/07/09	4	71.88	3	73.47	72.20	1	9,451	0.01%
2020/07/07	10	72.96	2	69.40	69.40	8	9,378	0.09%
2020/07/06	23	74.06	11	73.95	74.00	12	9,319	0.13%
2020/07/03	13	73.42	16	73.26	73.50	-3	9,301	-0.03%
2020/07/02	1	69.20	2	69.30	69.30	-1	9,087	-0.01%
2020/07/01	8	68.94	8	68.35	68.40	0	9,123	0.00%
2020/06/30	1	66.80	1	67.30	67.30	0	9,107	0.00%
2020/06/29	5	66.60	0	0.00	66.40	5	9,170	0.05%
2020/06/24	1	68.00	2	68.30	67.80	-1	9,205	-0.01%
2020/06/23	2	67.30	2	67.40	68.10	0	9,247	0.00%
2020/06/22	4	68.28	0	0.00	67.20	4	9,265	0.04%
2020/06/19	10	71.54	9	70.38	69.50	1	9,296	0.01%
2020/06/18	3	67.47	3	67.90	68.30	0	9,153	0.00%
2020/06/17	1	67.20	1	67.90	67.40	0	9,210	0.00%
2020/06/16	8	68.60	9	68.14	68.60	-1	9,343	-0.01%
2020/06/15	9	67.48	8	67.30	65.70	1	9,550	0.01%
2020/06/12	14	68.48	7	68.37	68.70	7	9,814	0.07%
2020/06/11	32	72.68	25	69.93	70.00	7	10,020	0.07%
2020/06/10	3	71.93	3	72.07	71.60	0	10,045	0.00%
2020/06/09	0	0.00	2	73.70	73.60	-2	10,142	-0.02%
2020/06/08	7	76.27	10	75.64	75.30	-3	10,336	-0.03%
2020/06/05	6	75.27	5	75.68	75.90	1	10,545	0.01%
2020/06/04	52	75.63	67	75.49	74.90	-15	10,688	-0.14%
2020/06/03	13	71.66	7	71.73	71.80	6	10,240	0.06%
2020/06/02	0	0.00	2	70.65	70.80	-2	10,227	-0.02%
2020/06/01	11	70.95	12	70.71	70.30	-1	10,262	-0.01%
2020/05/29	7	68.53	7	68.86	69.50	0	10,258	0.00%
2020/05/28	6	69.60	6	69.55	68.30	0	10,302	0.00%
2020/05/27	10	70.54	11	70.80	70.90	-1	10,399	-0.01%
2020/05/26	44	71.92	38	70.25	68.60	6	10,187	0.06%
2020/05/25	15	68.96	18.2	70.31	71.00	-3.2	9,764	-0.03%
2020/05/22	9	64.16	11	64.40	64.60	-2	9,468	-0.02%
2020/05/21	86	62.23	92	63.58	64.00	-6	9,354	-0.06%
2020/05/20	17	60.52	32	61.34	61.40	-15	9,196	-0.16%
2020/05/19	8	57.96	12	58.01	57.50	-4	8,876	-0.05%
2020/05/18	16	58.38	12	58.43	57.00	4	8,817	0.05%
2020/05/15	6	57.22	6	57.25	59.00	0	8,657	0.00%
2020/05/14	13	56.44	14	56.51	56.20	-1	8,646	-0.01%
2020/05/13	23	55.90	48	56.70	57.90	-25	8,419	-0.30%
2020/05/12	5	52.84	4	53.50	52.70	1	8,003	0.01%
2020/05/11	3	53.40	8	54.06	53.70	-5	7,951	-0.06%
2020/05/08	5	52.64	10	53.38	52.20	-5	7,818	-0.06%
2020/05/07	4	51.20	3	52.13	52.10	1	7,687	0.01%
2020/05/06	8	51.46	1	50.60	50.50	7	7,635	0.09%
2020/05/05	0	0.00	1	51.70	51.60	-1	7,574	-0.01%
2020/05/04	2	50.75	1	50.80	50.70	1	7,541	0.01%
2020/04/30	3	52.17	5	52.16	51.80	-2	7,521	-0.03%
2020/04/29	1	51.00	1	50.80	50.30	0	7,461	0.00%
2020/04/28	3	51.07	1	51.00	50.50	2	7,456	0.03%
2020/04/27	16	49.67	15	50.30	50.20	1	7,466	0.01%
2020/04/24	4	48.98	0	0.00	49.00	4	7,437	0.05%
2020/04/23	1	49.35	0	0.00	49.45	1	7,422	0.01%
2020/04/22	1	49.00	1	49.05	49.35	0	7,408	0.00%
2020/04/21	9	50.00	1	49.20	49.05	8	7,432	0.11%
2020/04/20	3	51.10	3	50.73	51.00	0	7,380	0.00%
2020/04/17	3	51.80	2	52.00	51.50	1	7,357	0.01%
2020/04/16	3	52.80	2	53.65	52.80	1	7,254	0.01%
2020/04/15	6	53.12	5	52.98	52.90	1	7,124	0.01%
2020/04/14	2	51.10	0	0.00	50.90	2	6,927	0.03%
2020/04/13	0	0.00	15	50.92	50.20	-15	6,903	-0.22%
2020/04/09	9	51.31	5	50.90	51.00	4	6,942	0.06%
2020/04/08	15	52.51	17	52.31	52.20	-2	6,922	-0.03%
2020/04/07	6	49.87	18	49.98	49.75	-12	6,806	-0.18%
2020/04/06	10	49.35	1	49.60	49.60	9	6,750	0.13%
2020/04/01	1	48.70	3	49.12	49.10	-2	6,723	-0.03%
2020/03/31	12	49.45	20	48.80	48.80	-8	6,707	-0.12%
2020/03/30	25	47.23	45	48.37	49.20	-20	6,750	-0.30%
2020/03/27	9	48.44	2	47.60	47.10	7	6,684	0.10%
2020/03/26	1	47.10	3	47.88	48.15	-2	6,617	-0.03%
2020/03/25	12	48.25	2	48.28	47.70	10	6,560	0.15%
2020/03/24	2	45.63	7	45.91	45.80	-5	6,468	-0.08%
2020/03/23	6	43.72	7	44.55	43.35	-1	6,597	-0.02%
2020/03/20	28	48.52	16	48.13	47.65	12	6,546	0.18%
2020/03/19	33	48.92	27	48.60	45.85	6	6,402	0.09%
2020/03/18	50	52.51	50	52.46	50.90	0	6,097	0.00%
2020/03/17	30	50.12	54	51.58	52.00	-24	5,771	-0.42%
2020/03/16	31	51.49	12	51.78	49.50	19	5,472	0.35%
2020/03/13	18	46.77	21	50.33	51.90	-3	5,321	-0.06%
2020/03/12	35	52.53	23	52.76	51.00	12	5,108	0.23%
2020/03/11	28	54.49	21	54.32	54.20	7	4,842	0.14%
2020/03/10	10	54.12	27	53.53	55.60	-17	4,604	-0.37%
2020/03/09	14	51.61	25	51.00	50.60	-11	4,417	-0.25%
2020/03/06	9	54.26	16.3	55.49	53.50	-7.3	4,321	-0.17%
2020/03/05	5	56.30	11	56.02	55.60	-6	4,246	-0.14%
2020/03/04	8	54.43	8	55.08	55.90	0	4,081	0.00%
2020/03/03	18	55.44	3	54.60	54.10	15	3,938	0.38%
2020/03/02	4	54.48	26	53.97	54.80	-22	3,701	-0.59%
2020/02/27	12	50.53	0	0.00	49.85	12	3,438	0.35%
2020/02/26	8	53.54	2	53.60	52.30	6	3,371	0.18%
2020/02/25	3	52.43	6	52.43	53.00	-3	3,290	-0.09%
2020/02/24	6	52.72	5	53.54	53.20	1	3,258	0.03%
2020/02/21	26	53.18	23.1	53.32	52.90	2.9	3,194	0.09%
2020/02/20	2.1	51.98	0	0.00	51.90	2.1	3,013	0.07%
2020/02/19	20	52.09	29	52.08	52.10	-9	2,962	-0.30%
2020/02/18	3	52.13	2	51.40	51.00	1	2,879	0.03%
2020/02/17	12	50.71	35	51.78	52.20	-23	2,804	-0.82%
2020/02/14	1	49.00	4	48.60	48.70	-3	2,629	-0.11%
2020/02/13	9	48.36	0	0.00	47.95	9	2,615	0.34%
2020/02/12	6	47.35	3	47.93	48.20	3	2,682	0.11%
2020/02/11	0	0.00	1	46.70	46.50	-1	2,683	-0.04%
2020/02/10	3	45.70	4	45.90	45.95	-1	2,741	-0.04%
2020/02/07	1	46.00	1	45.50	45.50	0	2,785	0.00%
2020/02/06	12	46.18	12	46.25	46.25	0	2,846	0.00%
2020/02/05	1	45.40	1	46.25	45.30	0	2,874	0.00%
2020/02/03	8	42.39	0	0.00	44.00	8	3,018	0.27%
2020/01/31	20	47.58	10	46.20	46.90	10	3,056	0.33%
2020/01/30	9	46.78	11	46.98	46.75	-2	3,309	-0.06%
2020/01/20	1	52.00	3	51.93	51.90	-2	3,464	-0.06%
2020/01/16	3	53.10	10	53.15	52.70	-7	3,956	-0.18%
2020/01/15	6	53.20	4	53.10	53.00	2	4,213	0.05%
2020/01/14	0	0.00	2	52.45	52.40	-2	4,296	-0.05%
2020/01/13	2	51.75	1	51.70	52.60	1	4,485	0.02%
2020/01/10	3	50.10	0	0.00	49.90	3	4,564	0.07%
2020/01/09	3	50.73	2	51.00	50.50	1	4,607	0.02%
2020/01/08	2	50.00	0	0.00	49.90	2	4,661	0.04%
2020/01/07	4	50.50	0	0.00	50.40	4	4,843	0.08%
2020/01/06	8	51.91	0	0.00	51.50	8	4,957	0.16%
2020/01/03	3	55.00	9	54.37	53.10	-6	4,942	-0.12%
2020/01/02	2	54.25	1	54.30	54.50	1	4,868	0.02%
2019/12/31	5	53.90	1	52.90	52.80	4	4,832	0.08%
2019/12/30	0	0.00	1.2	54.03	53.70	-1.2	4,820	-0.02%
2019/12/27	3	54.10	1	54.60	54.20	2	4,815	0.04%
2019/12/26	2	54.10	2	53.70	53.70	0	4,774	0.00%
2019/12/25	1	54.10	10	54.10	53.90	-9	4,763	-0.19%
2019/12/24	2	52.20	3	52.20	52.10	-1	4,668	-0.02%
2019/12/23	15	53.63	11	52.73	52.70	4	4,692	0.09%
2019/12/20	6	53.23	0	0.00	53.00	6	4,704	0.13%
2019/12/19	3	53.60	1	53.70	53.10	2	4,745	0.04%
2019/12/18	20	54.93	8	54.15	54.50	12	4,752	0.25%
2019/12/17	10	52.46	11	52.70	53.40	-1	4,549	-0.02%
2019/12/12	2	51.65	6	52.42	51.40	-4	4,644	-0.09%
2019/12/11	1	51.80	1	51.90	51.60	0	4,608	0.00%
2019/12/06	6	50.90	5	50.84	51.40	1	4,629	0.02%
2019/12/05	6	51.43	4	51.40	51.10	2	4,642	0.04%
2019/12/04	5	50.86	3	50.77	50.80	2	4,852	0.04%
2019/12/03	1	48.60	1	47.90	48.75	0	4,839	0.00%
2019/12/02	3	48.30	0	0.00	48.00	3	4,889	0.06%
2019/11/29	1	49.65	0	0.00	49.10	1	4,921	0.02%
2019/11/28	1	49.70	0	0.00	49.70	1	5,002	0.02%
2019/11/27	0	0.00	1	50.60	50.30	-1	5,215	-0.02%
2019/11/26	0	0.00	1	50.50	50.60	-1	5,416	-0.02%
2019/11/25	2	49.48	0	0.00	49.35	2	5,805	0.03%
2019/11/21	2	49.10	2	49.60	49.45	0	5,866	0.00%
2019/11/20	1	49.15	1	49.30	49.05	0	5,902	0.00%
2019/11/19	6	49.98	0	0.00	50.00	6	6,000	0.10%
2019/11/18	2	50.90	2	51.00	50.60	0	6,176	0.00%
2019/11/15	10	50.80	10	50.70	50.70	0	6,217	0.00%
2019/11/14	9	49.79	0	0.00	50.00	9	6,322	0.14%
2019/11/13	5	50.18	0	0.00	50.30	5	6,429	0.08%
2019/11/12	1	50.20	1	49.60	50.20	0	6,442	0.00%
2019/11/11	1	49.80	0	0.00	49.60	1	6,432	0.02%
2019/11/08	4	52.68	0	0.00	52.80	4	6,377	0.06%
2019/11/07	2	53.40	1	54.50	53.20	1	6,387	0.02%
2019/11/05	11	56.47	1	56.80	56.30	10	6,352	0.16%
2019/11/04	2	55.70	1	55.60	55.50	1	6,333	0.02%
2019/11/01	3	55.60	1	56.00	56.10	2	6,351	0.03%
2019/10/31	9	55.87	1	56.60	55.00	8	6,331	0.13%
2019/10/30	0	0.00	0.3	56.80	56.80	-0.3	6,268	0.00%
2019/10/29	8	57.74	1	57.20	57.50	7	6,275	0.11%
2019/10/28	5	59.34	10	59.69	60.10	-5	6,167	-0.08%
2019/10/25	6	58.10	5	58.22	58.20	1	6,169	0.02%
2019/10/24	36	57.82	51	57.30	58.50	-15	6,089	-0.25%
2019/10/23	12	54.56	16	54.63	55.00	-4	6,007	-0.07%
2019/10/22	2	53.90	6	52.92	53.60	-4	6,029	-0.07%
2019/10/21	23	52.80	17	53.39	53.60	6	5,906	0.10%
2019/10/18	11	51.78	11	51.42	51.60	0	5,681	0.00%
2019/10/17	6	51.02	3	50.38	51.10	3	5,579	0.05%
2019/10/16	2	50.03	0	0.00	50.00	2	5,555	0.04%
2019/10/15	16	51.86	37	51.90	51.10	-21	5,499	-0.38%
2019/10/14	7	50.97	10	50.60	50.40	-3	5,317	-0.06%
2019/10/09	0	0.00	1	48.30	48.15	-1	5,184	-0.02%
2019/10/08	1	49.70	1	48.85	48.90	0	5,185	0.00%
2019/10/07	0	0.00	5	49.45	49.55	-5	5,192	-0.10%
2019/10/04	3	49.33	5	49.52	49.35	-2	5,183	-0.04%
2019/10/03	2	49.53	0	0.00	49.60	2	5,185	0.04%
2019/10/02	2	48.90	0	0.00	49.50	2	5,179	0.04%
2019/10/01	6	49.06	0	0.00	49.25	6	5,189	0.12%
2019/09/27	0	0.00	1	48.40	48.40	-1	5,174	-0.02%
2019/09/26	3	49.08	0	0.00	48.75	3	5,155	0.06%
2019/09/25	1	50.20	9	50.53	49.45	-8	5,135	-0.16%
2019/09/24	6	51.52	21	51.50	50.80	-15	5,122	-0.29%
2019/09/20	1	50.40	0	0.00	50.40	1	5,049	0.02%
2019/09/19	20	51.12	12	50.93	50.70	8	5,067	0.16%
2019/09/18	1	50.50	12	50.93	50.30	-11	5,017	-0.22%
2019/09/17	5	49.57	0	0.00	50.20	5	5,007	0.10%
2019/09/16	15	48.67	0	0.00	48.50	15	4,973	0.30%
2019/09/12	0	0.00	5	49.55	48.90	-5	5,001	-0.10%
2019/09/11	1	49.00	1	48.85	48.85	0	5,056	0.00%
2019/09/10	6	49.47	31	49.70	49.30	-25	5,215	-0.48%
2019/09/09	1	50.20	0	0.00	50.10	1	5,230	0.02%
2019/09/06	57	52.21	23	51.23	51.00	34	5,201	0.65%
2019/09/05	1	50.80	15	50.40	50.80	-14	4,915	-0.28%
2019/09/04	2	50.35	1	50.80	50.70	1	4,896	0.02%
2019/09/03	16	50.70	2	50.45	49.80	14	4,872	0.29%
2019/09/02	1	49.10	1	49.80	50.70	0	4,830	0.00%
2019/08/30	24	51.47	25	50.23	49.05	-1	4,748	-0.02%
2019/08/29	19	51.06	37	50.47	49.75	-18	4,536	-0.40%
2019/08/28	32	49.05	27.1	51.03	51.20	4.9	4,330	0.11%
2019/08/27	10	46.91	11	46.60	46.60	-1	3,927	-0.03%
2019/08/26	1	46.35	0	0.00	46.10	1	3,926	0.03%
2019/08/23	12	48.86	10	48.35	48.55	2	3,888	0.05%
2019/08/22	15	48.75	7.1	48.79	48.70	7.9	3,837	0.21%
2019/08/21	16	47.83	24	48.18	48.20	-8	3,744	-0.21%
2019/08/20	3	46.42	4	46.34	45.85	-1	3,565	-0.03%
2019/08/19	24	46.83	17	46.64	46.50	7	3,525	0.20%
2019/08/16	2	44.98	2	44.68	46.00	0	3,415	0.00%
2019/08/15	1	43.30	1	43.30	43.10	0	3,320	0.00%
2019/08/14	1	44.10	1	44.10	44.10	0	3,318	0.00%
2019/08/13	1	44.80	0	0.00	44.35	1	3,326	0.03%
2019/08/12	0	0.00	30	43.00	44.35	-30	3,316	-0.90%
2019/08/07	5	46.20	5	44.20	44.05	0	3,298	0.00%
2019/08/06	2	44.60	1	43.10	45.60	1	3,292	0.03%
2019/08/05	30	47.32	2	46.50	45.55	28	3,274	0.86%
2019/08/02	0	0.00	3	47.93	47.85	-3	3,264	-0.09%
2019/08/01	1	48.80	0	0.00	48.85	1	3,269	0.03%
2019/07/31	3	50.03	3.1	49.30	49.90	-0.1	3,241	0.00%
2019/07/30	26	49.51	19	48.81	48.80	7	3,154	0.22%
2019/07/29	14	51.41	8	50.69	51.00	6	3,016	0.20%
2019/07/26	7	48.64	9.1	48.14	49.50	-2.1	2,828	-0.07%
2019/07/25	17	47.50	28	47.62	47.75	-11	2,728	-0.40%
2019/07/24	18.1	45.95	28	47.23	47.30	-9.9	2,551	-0.39%
2019/07/23	3	43.22	3	42.87	43.00	0	2,356	0.00%
2019/07/22	2	42.13	0	0.00	42.00	2	2,373	0.08%
2019/07/19	7	41.96	3	42.10	41.90	4	2,411	0.17%
2019/07/17	0	0.00	1	43.40	43.45	-1	2,457	-0.04%
2019/07/15	0	0.00	1	44.25	44.25	-1	2,627	-0.04%
2019/07/12	3	44.55	0	0.00	43.90	3	2,731	0.11%
2019/07/11	22	44.19	1	44.30	44.10	21	2,750	0.76%
2019/07/09	1	43.75	3	43.17	43.00	-2	2,745	-0.07%
2019/07/03	1	45.50	1	45.90	45.25	0	2,866	0.00%
2019/07/02	0	0.00	2	46.48	46.45	-2	2,947	-0.07%
2019/07/01	3	47.30	3	47.17	46.45	0	3,016	0.00%
2019/06/28	0	0.00	1	46.95	46.30	-1	3,046	-0.03%
2019/06/27	0	0.00	11	46.88	46.65	-11	3,122	-0.35%
2019/06/26	4	46.95	4	46.95	46.65	0	3,135	0.00%
2019/06/25	7	46.42	0	0.00	47.40	7	3,187	0.22%
2019/06/24	15	45.67	7	46.19	46.35	8	3,143	0.25%
2019/06/21	0	0.00	10	46.00	45.15	-10	3,120	-0.32%
2019/06/20	3	45.70	0	0.00	45.10	3	3,114	0.10%
2019/06/18	2	44.50	2	43.90	43.90	0	3,140	0.00%
2019/06/17	0	0.00	3	44.30	45.40	-3	3,036	-0.10%
2019/06/14	5	42.13	5	41.30	41.30	0	3,015	0.00%
2019/06/12	5	42.30	7	41.79	41.45	-2	3,131	-0.06%
2019/06/11	7	41.41	5	42.05	42.05	2	3,266	0.06%
2019/06/03	1	40.60	0	0.00	40.15	1	3,731	0.03%
2019/05/31	1	41.40	0	0.00	41.25	1	3,847	0.03%
2019/05/29	0	0.00	2	39.43	39.75	-2	4,006	-0.05%
2019/05/28	1	40.20	0	0.00	40.10	1	4,133	0.02%
2019/05/24	1	40.50	1	41.15	40.50	0	4,444	0.00%
2019/05/23	1	41.00	0	0.00	41.00	1	4,561	0.02%
2019/05/22	2	41.95	0	0.00	41.55	2	4,688	0.04%
2019/05/21	0	0.00	2	40.20	41.75	-2	4,803	-0.04%
2019/05/20	2	40.85	2	40.88	40.45	0	4,888	0.00%
2019/05/17	6	43.34	6	42.80	42.70	0	5,107	0.00%
2019/05/16	8	44.38	6	44.16	42.85	2	5,190	0.04%
2019/05/15	0	0.00	1	44.30	44.90	-1	5,358	-0.02%
2019/05/14	1	40.00	3	41.85	42.60	-2	5,661	-0.04%
2019/05/13	4	41.81	0	0.00	41.75	4	6,030	0.07%
2019/05/10	7	44.61	5	44.56	43.95	2	6,201	0.03%
2019/05/09	4.1	43.89	15	43.20	43.35	-10.9	6,303	-0.17%
2019/05/08	5	46.00	0	0.00	45.70	5	6,338	0.08%
2019/05/07	3	46.40	1	46.40	46.25	2	6,618	0.03%
2019/05/03	1	48.05	2	47.93	48.05	-1	6,914	-0.01%
2019/05/02	3	47.00	1	47.25	47.35	2	6,911	0.03%
2019/04/30	0	0.00	2	46.73	47.40	-2	6,933	-0.03%
2019/04/29	12.1	47.69	3	48.17	46.80	9.1	6,935	0.13%
2019/04/26	8	53.31	8	52.58	52.00	0	6,877	0.00%
2019/04/25	2	53.90	2	54.00	54.00	0	6,860	0.00%
2019/04/24	2	54.50	1	54.20	53.80	1	6,866	0.01%
2019/04/23	2	54.25	2	53.90	53.60	0	6,866	0.00%
2019/04/22	22	55.66	19	54.65	54.40	3	6,906	0.04%
2019/04/19	1	53.80	12	53.50	54.10	-11	6,807	-0.16%
2019/04/18	21	53.35	10	53.53	52.90	11	6,819	0.16%
2019/04/17	8	52.81	4	52.90	52.80	4	6,807	0.06%
2019/04/15	2	51.50	1	51.20	51.20	1	6,913	0.01%
2019/04/11	1	51.90	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.40	0	0.00	53.20	1	7,155	0.01%
2019/04/09	11	56.01	16	55.38	53.90	-5	7,198	-0.07%
2019/04/08	30	55.71	24	55.37	55.30	6	7,265	0.08%
2019/04/03	0	0.00	3	53.93	53.90	-3	7,248	-0.04%
2019/04/01	0	0.00	5	52.66	52.20	-5	7,341	-0.07%
2019/03/29	2	50.90	3	50.87	51.00	-1	7,319	-0.01%
2019/03/28	11	52.26	4	52.05	51.20	7	7,491	0.09%
2019/03/27	1	51.30	0	0.00	51.40	1	7,705	0.01%
2019/03/26	11	52.18	12	51.38	51.30	-1	7,947	-0.01%
2019/03/25	1	50.80	0	0.00	51.50	1	8,182	0.01%
2019/03/22	3	52.43	2	52.50	52.10	1	8,276	0.01%
2019/03/21	3	51.83	14	52.06	51.80	-11	8,408	-0.13%
2019/03/20	16	53.74	0	0.00	52.60	16	8,690	0.18%
2019/03/19	2	54.65	0	0.00	53.10	2	9,013	0.02%
2019/03/18	10	54.90	20	54.15	54.30	-10	9,060	-0.11%
2019/03/15	1	54.50	3	54.10	54.50	-2	9,239	-0.02%
2019/03/14	15	56.97	1	53.90	53.90	14	9,339	0.15%
2019/03/13	13	57.96	22	57.66	57.40	-9	9,496	-0.09%
2019/03/12	11	57.05	14	57.91	58.00	-3	9,746	-0.03%
2019/03/11	3	56.13	6	55.77	55.60	-3	9,921	-0.03%
2019/03/08	12	55.89	13	55.73	56.00	-1	10,119	-0.01%
2019/03/07	4	57.50	5	57.02	55.60	-1	10,309	-0.01%
2019/03/06	15	56.65	14	56.63	56.60	1	10,479	0.01%
2019/03/05	2	56.10	1	55.80	55.50	1	10,982	0.01%
2019/03/04	3	56.73	2	56.60	56.50	1	11,326	0.01%
2019/02/27	5	56.80	1	56.20	57.60	4	11,445	0.03%
2019/02/26	5	58.62	5	57.92	55.70	0	11,716	0.00%
2019/02/25	4	56.45	6	56.45	57.60	-2	11,980	-0.02%
2019/02/22	8	57.76	4	58.03	56.50	4	12,027	0.03%
2019/02/21	12	57.68	8	56.65	57.90	4	11,959	0.03%
2019/02/20	46	59.50	27	58.10	57.90	19	11,855	0.16%
2019/02/19	11	58.99	8	58.81	58.90	3	11,804	0.03%
2019/02/18	7	60.17	13	59.82	58.30	-6	11,751	-0.05%
2019/02/15	6	57.98	7	58.44	59.30	-1	11,564	-0.01%
2019/02/14	12	58.69	16	58.46	59.00	-4	11,518	-0.03%
2019/02/13	28	58.05	34	58.11	58.40	-6	11,407	-0.05%
2019/02/12	19	54.48	36	55.39	56.00	-17	11,139	-0.15%
2019/02/11	2	49.60	14	50.44	51.40	-12	10,961	-0.11%
2019/01/30	8	47.24	10	47.38	46.75	-2	10,938	-0.02%
2019/01/29	2	45.83	2	45.83	46.10	0	10,865	0.00%
2019/01/28	6	45.23	8	46.15	46.60	-2	10,856	-0.02%
2019/01/25	33	44.18	51	44.58	44.15	-18	10,746	-0.17%
2019/01/24	2	42.83	2	42.88	42.55	0	10,850	0.00%
2019/01/21	5	41.67	3	41.57	42.00	2	11,097	0.02%
2019/01/18	0	0.00	4	40.60	41.30	-4	11,108	-0.04%
2019/01/17	2	40.98	0	0.00	40.20	2	11,151	0.02%
2019/01/16	13	41.43	1	41.35	41.00	12	11,221	0.11%
2019/01/15	3	40.60	6	40.70	40.90	-3	11,225	-0.03%
2019/01/14	7	39.69	1	41.05	40.05	6	11,304	0.05%
2019/01/11	4	42.06	3	42.30	41.55	1	11,314	0.01%
2019/01/10	2	42.98	1	42.30	42.30	1	11,353	0.01%
2019/01/09	2	42.70	3	42.70	42.30	-1	11,567	-0.01%
2019/01/08	1	41.80	0	0.00	42.10	1	11,704	0.01%
2019/01/07	5	41.87	3	41.97	41.60	2	11,681	0.02%
2019/01/04	3	40.40	6	40.28	40.90	-3	11,672	-0.03%
2019/01/03	3	41.37	2	42.65	40.65	1	11,580	0.01%
2019/01/02	0	0.00	1	44.30	43.90	-1	11,551	-0.01%
2018/12/28	3	43.90	1	43.90	43.90	2	11,589	0.02%
2018/12/27	21	44.54	14	43.88	43.80	7	11,642	0.06%
2018/12/26	3	43.77	10	43.39	42.60	-7	11,558	-0.06%
2018/12/25	1	43.55	0	0.00	44.10	1	11,555	0.01%
2018/12/24	9	44.38	7	45.02	45.30	2	11,517	0.02%
2018/12/22	13	44.46	11	44.51	44.85	2	11,413	0.02%
2018/12/21	0	0.00	2	44.85	45.60	-2	11,422	-0.02%
2018/12/20	15	44.52	14	44.72	44.25	1	11,273	0.01%
2018/12/19	21	47.79	20	47.63	47.40	1	11,019	0.01%
2018/12/18	5	50.66	1	51.00	49.40	4	10,927	0.04%
2018/12/17	1	51.10	0	0.00	50.30	1	10,856	0.01%
2018/12/14	12	50.41	8	50.85	50.00	4	10,796	0.04%
2018/12/13	21	52.61	27	51.95	52.00	-6	10,675	-0.06%
2018/12/12	22	50.26	28	52.13	52.50	-6	10,400	-0.06%
2018/12/11	4	48.26	3	47.92	47.80	1	10,099	0.01%
2018/12/10	1	47.30	1	48.40	47.30	0	10,196	0.00%
2018/12/07	4	47.91	18	47.74	48.05	-14	10,027	-0.14%
2018/12/06	21	47.49	15	47.63	46.30	6	9,928	0.06%
2018/12/05	11	49.51	20	50.35	51.10	-9	9,676	-0.09%
2018/12/04	39	50.26	13	50.15	49.50	26	9,490	0.27%
2018/12/03	22	50.26	20	49.46	49.15	2	9,277	0.02%
2018/11/30	1	47.65	5	48.54	48.75	-4	9,100	-0.04%
2018/11/29	27	50.66	13	50.12	49.00	14	8,908	0.16%
2018/11/28	26	49.40	35	50.33	49.70	-9	8,699	-0.10%
2018/11/27	18	45.76	18.1	46.92	48.40	-0.1	8,185	0.00%
2018/11/26	10	44.66	19	44.27	44.00	-9	7,814	-0.12%
2018/11/23	30	42.92	27	43.13	43.75	3	7,721	0.04%
2018/11/22	38	42.44	30	41.99	41.10	8	7,406	0.11%
2018/11/21	0	0.00	8	40.70	40.70	-8	6,994	-0.11%
2018/11/20	2	37.23	1	37.55	37.00	1	6,942	0.01%
2018/11/19	7	37.05	3	36.88	37.30	4	6,999	0.06%
2018/11/16	8	37.05	7	37.41	36.25	1	7,024	0.01%
2018/11/15	2	36.60	2	36.58	36.80	0	7,052	0.00%
2018/11/14	2	36.75	2	36.63	36.00	0	7,106	0.00%
2018/11/13	2	35.00	1	35.85	36.95	1	7,294	0.01%
2018/11/12	0	0.00	2	36.73	36.60	-2	7,346	-0.03%
2018/11/09	2	36.20	2	36.65	36.70	0	7,392	0.00%
2018/11/08	23	37.77	22	36.78	35.95	1	7,411	0.01%
2018/11/07	11	36.51	10	37.37	37.75	1	7,311	0.01%
2018/11/06	3	35.62	4	35.10	34.35	-1	7,310	-0.01%
2018/11/05	0	0.00	2	36.98	37.00	-2	7,338	-0.03%
2018/11/02	17	36.86	12	36.42	36.55	5	7,319	0.07%
2018/11/01	30	35.15	39	35.87	35.80	-9	7,226	-0.12%
2018/10/31	1	33.60	11	33.93	34.10	-10	6,952	-0.14%
2018/10/30	6	31.38	4	31.63	31.00	2	6,907	0.03%
2018/10/29	17	32.49	13	31.87	32.05	4	7,100	0.06%
2018/10/26	8	31.65	20	31.40	30.50	-12	7,077	-0.17%
2018/10/25	12	31.38	16	31.75	31.15	-4	7,113	-0.06%
2018/10/24	11	35.54	5	35.49	34.60	6	7,082	0.08%
2018/10/23	3	37.03	1	36.60	36.30	2	7,021	0.03%
2018/10/22	8	38.03	7	37.79	37.70	1	7,058	0.01%
2018/10/19	6	36.47	6	36.27	36.35	0	7,133	0.00%
2018/10/18	6	38.57	16	38.18	38.05	-10	7,152	-0.14%
2018/10/17	22	39.97	3	39.05	38.40	19	7,163	0.27%
2018/10/16	13.1	39.35	15	40.18	40.25	-1.9	7,007	-0.03%
2018/10/15	4	37.60	4	37.65	37.20	0	6,976	0.00%
2018/10/12	10	38.25	14	36.21	37.20	-4	7,037	-0.06%
2018/10/11	0	0.00	82	36.50	36.50	-82	7,110	-1.15%
2018/10/09	53	42.32	22	41.12	40.55	31	7,192	0.43%
2018/10/08	10	41.35	22	41.43	41.70	-12	7,254	-0.17%
2018/10/05	15	42.57	1	44.60	42.30	14	7,414	0.19%
2018/10/04	7	47.73	3	47.13	47.00	4	7,476	0.05%
2018/10/03	7	49.30	6	49.19	47.95	1	8,046	0.01%
2018/10/02	33	51.66	0	0.00	50.00	33	8,302	0.40%
2018/10/01	3	49.90	6	50.13	51.30	-3	8,430	-0.04%
2018/09/28	15	50.62	19	50.56	50.20	-4	8,731	-0.05%
2018/09/26	2	51.10	10	51.32	51.10	-8	9,101	-0.09%
2018/09/25	22	51.85	12	52.00	52.00	10	9,178	0.11%
2018/09/21	18	51.19	17	51.28	51.00	1	9,161	0.01%
2018/09/20	0	0.00	1	47.80	48.00	-1	9,160	-0.01%
2018/09/19	1	49.50	0	0.00	47.90	1	9,256	0.01%
2018/09/18	3	50.38	0	0.00	48.40	3	9,348	0.03%
2018/09/17	16	52.60	14	52.29	52.10	2	9,527	0.02%
2018/09/14	13	53.02	6	52.71	52.60	7	9,645	0.07%
2018/09/13	1	49.70	1	49.85	48.95	0	9,580	0.00%
2018/09/12	2	50.10	7	49.44	50.10	-5	9,788	-0.05%
2018/09/11	10	51.45	0	0.00	51.30	10	9,983	0.10%
2018/09/10	10	51.50	12	49.83	50.60	-2	10,091	-0.02%
2018/09/07	8	53.94	1	53.50	53.50	7	10,143	0.07%
2018/09/06	9	57.13	10	56.89	56.40	-1	10,316	-0.01%
2018/09/05	0.1	56.30	0	0.00	56.00	0.1	10,881	0.00%
2018/09/04	3	57.00	3	57.90	58.10	0	11,423	0.00%
2018/09/03	5	58.52	5	57.10	57.00	0	11,763	0.00%
2018/08/31	5	59.32	3	59.70	60.90	2	12,007	0.02%
2018/08/30	27	61.83	26	61.29	61.00	1	12,203	0.01%
2018/08/29	20	59.50	19	60.48	60.70	1	12,365	0.01%
2018/08/28	13	60.30	12	59.00	58.90	1	12,638	0.01%
2018/08/27	15	57.79	20	59.97	60.10	-5	12,903	-0.04%
2018/08/24	17	56.96	5	57.32	56.60	12	13,097	0.09%
2018/08/23	1	59.00	0	0.00	58.60	1	13,647	0.01%
2018/08/22	4	58.40	4	58.53	59.50	0	14,211	0.00%
2018/08/21	5	58.76	5	58.64	58.50	0	14,867	0.00%
2018/08/20	8	55.95	19	56.60	58.50	-11	15,105	-0.07%
2018/08/17	16	60.65	9	59.34	58.20	7	15,508	0.04%
2018/08/16	4	57.43	11	59.35	61.20	-7	15,624	-0.04%
2018/08/15	0.1	59.00	0	0.00	58.60	0.1	15,830	0.00%
2018/08/14	12	60.48	12	60.45	62.00	0	16,050	0.00%
2018/08/13	1	58.50	8	62.33	60.30	-7	16,266	-0.04%
2018/08/10	2	65.00	0	0.00	64.70	2	16,635	0.01%
2018/08/09	0	0.00	1	66.00	66.30	-1	17,030	-0.01%
2018/08/08	14	67.15	15	65.14	65.00	-1	17,702	-0.01%
2018/08/07	13	66.37	12	67.29	66.70	1	18,220	0.01%
2018/08/06	1	63.80	2	65.45	65.50	-1	18,399	-0.01%
2018/08/03	8	63.90	26	63.09	66.00	-18	18,632	-0.10%
2018/08/02	1	66.40	1	63.70	63.70	0	18,765	0.00%
2018/08/01	8	72.40	5	69.50	69.50	3	19,391	0.02%
2018/07/31	10	71.20	11	72.11	72.20	-1	19,736	-0.01%
2018/07/27	15	75.50	26	72.29	72.00	-11	19,738	-0.06%
2018/07/26	22	73.38	26	74.75	75.00	-4	19,731	-0.02%
2018/07/25	12	70.08	10	71.70	71.70	2	19,584	0.01%
2018/07/24	7	68.26	9	69.47	69.90	-2	19,513	-0.01%
2018/07/23	0	0.00	2	64.40	67.50	-2	19,448	-0.01%
2018/07/20	26	69.39	21	68.14	67.10	5	19,381	0.03%
2018/07/19	3	69.40	4	69.60	69.00	-1	19,241	-0.01%
2018/07/18	4	70.83	2	70.30	68.00	2	19,237	0.01%
2018/07/17	7	73.51	7	72.61	70.90	0	19,196	0.00%
2018/07/16	9	74.71	12	73.82	73.80	-3	19,197	-0.02%
2018/07/13	23	75.69	21	74.22	73.00	2	19,302	0.01%
2018/07/12	28	73.50	28	73.28	73.90	0	19,122	0.00%
2018/07/11	24	73.47	34	73.21	73.60	-10	19,114	-0.05%
2018/07/10	33	69.25	17	70.07	72.00	16	18,611	0.09%
2018/07/09	7	66.00	9	65.68	65.50	-2	18,502	-0.01%
2018/07/06	42	66.07	29	65.61	66.20	13	18,359	0.07%
2018/07/05	15	64.14	23	63.38	62.70	-8	18,107	-0.04%
2018/07/04	2	63.25	13	65.54	62.70	-11	17,898	-0.06%
2018/07/03	13	70.37	11	69.73	69.60	2	17,672	0.01%
2018/07/02	13	71.97	9	70.21	69.10	4	17,580	0.02%
2018/06/29	13	70.22	13	70.55	72.80	0	17,458	0.00%
2018/06/28	3	73.00	2	70.80	69.50	1	17,295	0.01%
2018/06/27	14	72.84	12	73.22	73.40	2	17,177	0.01%
2018/06/26	19	73.55	10	73.30	72.00	9	17,064	0.05%
2018/06/25	3	72.47	10	74.69	71.20	-7	16,820	-0.04%
2018/06/22	9	78.46	5	78.02	76.50	4	16,652	0.02%
2018/06/21	30	78.88	41	80.05	80.90	-11	16,558	-0.07%
2018/06/20	17	77.86	15	80.56	76.40	2	16,374	0.01%
2018/06/19	7	83.81	21	83.60	84.00	-14	16,260	-0.09%
2018/06/15	22	84.73	17	83.34	83.20	5	16,243	0.03%
2018/06/14	17	83.30	13	83.61	83.20	4	16,133	0.02%
2018/06/13	25	89.73	35	82.85	82.90	-10	15,957	-0.06%
2018/06/12	35	86.50	32	88.96	89.50	3	15,516	0.02%
2018/06/11	21	77.21	23	79.50	81.40	-2	14,963	-0.01%
2018/06/08	11	71.07	19	71.92	74.00	-8	14,696	-0.05%
2018/06/07	14	71.86	20	70.71	70.50	-6	14,445	-0.04%
2018/06/06	19	70.01	20	70.77	71.50	-1	14,445	-0.01%
2018/06/05	77	69.17	126	68.69	67.80	-49	14,387	-0.34%	大賣/
2018/06/04	33	71.60	38	72.29	72.80	-5	14,150	-0.04%
2018/06/01	61	70.97	57	69.57	69.90	4	13,839	0.03%
2018/05/31	77	75.53	77	75.85	70.70	0	13,541	0.00%
2018/05/30	73	70.69	29	72.62	74.10	44	12,893	0.34%
2018/05/29	64	69.67	46	71.01	68.80	18	12,268	0.15%
2018/05/28	18	63.51	16	66.80	66.90	2	11,490	0.02%
2018/05/25	27	57.51	59	58.64	60.90	-32	11,147	-0.29%
2018/05/24	21	56.18	19	55.11	55.40	2	10,510	0.02%
2018/05/23	34	55.50	14	55.21	55.80	20	10,294	0.19%
2018/05/22	21	55.51	63	54.68	53.70	-42	9,969	-0.42%
2018/05/21	33	55.45	17	56.11	56.40	16	9,672	0.17%
2018/05/18	137	53.92	94	54.44	54.70	43	9,332	0.46%	大買/
2018/05/17	37	55.95	26	53.97	52.10	11	8,805	0.12%
2018/05/16	54	56.99	98	57.01	55.60	-44	8,338	-0.53%
2018/05/15	71	51.19	40	51.16	53.80	31	7,656	0.40%
2018/05/14	18	48.37	9	48.60	50.20	9	7,091	0.13%
2018/05/11	50	46.39	28	46.11	45.70	22	6,824	0.32%
2018/05/10	29	45.35	21	44.80	46.20	8	6,511	0.12%
2018/05/09	122	43.52	105	43.35	43.65	17	6,123	0.28%	大買/大賣/
2018/05/08	32	39.20	49	40.23	40.90	-17	5,397	-0.31%
2018/05/07	2	36.23	1	37.05	37.20	1	5,005	0.02%
2018/05/02	10	36.39	10	36.52	36.35	0	5,000	0.00%
2018/04/30	1	35.95	0	0.00	35.95	1	5,067	0.02%
2018/04/27	2	35.23	2	35.80	36.15	0	5,345	0.00%
2018/04/26	1	36.00	4	36.03	34.50	-3	5,752	-0.05%
2018/04/25	2	35.40	2	36.23	35.90	0	5,742	0.00%
2018/04/24	3	37.63	4	36.83	36.00	-1	5,798	-0.02%
2018/04/23	1	38.50	1	37.60	37.60	0	5,718	0.00%
2018/04/20	2	38.13	1	38.45	37.95	1	5,696	0.02%
2018/04/19	4	38.33	1	39.75	39.15	3	5,607	0.05%
2018/04/18	7	36.81	6	36.53	36.30	1	5,362	0.02%
2018/04/17	2	37.13	8	36.62	36.15	-6	5,317	-0.11%
2018/04/16	7	38.44	3	38.42	39.10	4	5,186	0.08%
2018/04/13	10	38.26	29	38.38	38.00	-19	5,103	-0.37%
2018/04/12	4	36.81	0	0.00	36.90	4	4,969	0.08%
2018/04/11	0	0.00	30	36.70	37.10	-30	5,049	-0.59%
2018/04/10	30	36.75	1	36.70	36.05	29	5,029	0.58%
2018/04/09	3	36.15	3	36.40	36.25	0	5,129	0.00%
2018/04/03	0	0.00	1	36.10	36.10	-1	5,174	-0.02%
2018/04/02	0	0.00	5	35.70	35.55	-5	5,186	-0.10%
2018/03/31	10	36.95	0	0.00	36.30	10	5,240	0.19%
2018/03/30	1	36.80	12	36.69	36.70	-11	5,279	-0.21%
2018/03/29	0	0.00	6	36.65	36.35	-6	5,313	-0.11%
2018/03/28	6	36.18	0	0.00	36.00	6	5,277	0.11%
2018/03/27	11	36.97	11	36.65	36.65	0	5,265	0.00%
2018/03/26	2	35.90	0	0.00	36.00	2	5,266	0.04%
2018/03/23	8	35.88	3	35.52	35.80	5	5,239	0.10%
2018/03/22	18	38.01	17	38.07	37.30	1	5,174	0.02%
2018/03/21	11	38.14	14	37.97	36.90	-3	5,022	-0.06%
2018/03/20	0	0.00	20	36.56	37.40	-20	4,859	-0.41%
2018/03/16	18	36.45	12	36.53	35.80	6	4,642	0.13%
2018/03/15	5	35.70	0.1	35.25	35.45	4.9	4,510	0.11%
2018/03/14	8	36.20	15	35.40	35.25	-7	4,483	-0.16%
2018/03/13	14	35.14	5	35.70	36.00	9	4,386	0.21%
2018/03/12	2	35.33	23	34.82	35.05	-21	4,329	-0.49%
2018/03/09	52	34.61	27	34.31	34.00	25	4,148	0.60%
2018/03/08	3	30.82	3	32.38	33.55	0	3,992	0.00%
2018/03/07	0	0.00	1	31.25	30.50	-1	3,933	-0.03%
2018/02/26	1	31.20	0	0.00	30.85	1	4,705	0.02%
2018/02/23	1	30.70	0	0.00	30.60	1	4,787	0.02%
2018/02/22	1	30.70	0	0.00	30.25	1	4,968	0.02%
2018/02/21	0	0.00	2	30.50	30.25	-2	5,361	-0.04%
2018/02/09	3	28.12	0	0.00	29.35	3	5,806	0.05%
2018/02/08	0	0.00	4	29.85	30.00	-4	5,837	-0.07%
2018/02/07	3	31.82	3	31.77	31.00	0	5,861	0.00%
2018/02/06	2	29.85	0	0.00	29.95	2	5,920	0.03%
2018/02/05	4	32.03	0	0.00	33.05	4	6,059	0.07%
2018/02/02	4	33.73	0	0.00	33.70	4	6,183	0.06%
2018/01/30	0	0.00	1	34.40	34.30	-1	6,541	-0.02%
2018/01/29	2	34.20	5	34.80	34.15	-3	6,556	-0.05%
2018/01/26	5	34.60	2	34.65	34.80	3	6,635	0.05%
2018/01/25	1	34.55	0	0.00	34.30	1	6,703	0.01%
2018/01/24	2	36.00	3	35.65	35.30	-1	6,733	-0.01%
2018/01/23	12	38.74	10	38.67	36.05	2	6,868	0.03%
2018/01/22	24	37.39	16	36.77	38.55	8	6,712	0.12%
2018/01/19	0	0.00	11	34.99	35.05	-11	6,702	-0.16%
2018/01/18	13	35.36	7	35.32	34.60	6	7,073	0.08%
2018/01/16	15	35.18	13	35.37	34.60	2	7,187	0.03%
2018/01/15	1	33.90	5	34.30	34.85	-4	7,255	-0.06%
2018/01/11	2	33.10	0	0.00	33.00	2	7,330	0.03%
2018/01/09	2	33.40	4	34.34	33.40	-2	7,408	-0.03%
2018/01/08	7	34.71	8	34.38	33.80	-1	7,617	-0.01%
2018/01/05	4	35.73	2	35.80	35.40	2	7,643	0.03%
2018/01/04	2	34.85	1	34.50	35.00	1	7,698	0.01%
2018/01/03	20	35.21	18	35.18	34.60	2	7,660	0.03%