技嘉 (2376)-華南永昌-新莊券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/29	1	301.00	4	301.00	301.00	-3	20,774	-0.01%
2024/04/26	3	296.00	5	299.70	295.50	-2	21,500	-0.01%
2024/04/25	2	292.00	0	0.00	290.50	2	21,841	0.01%
2024/04/24	4.1	293.59	0	0.00	299.50	4.1	21,890	0.02%
2024/04/23	3.1	281.07	1	282.00	281.00	2.1	21,915	0.01%
2024/04/22	2	284.00	2.1	290.90	282.50	-0.1	21,890	0.00%
2024/04/19	4	297.63	3	293.17	292.50	1	21,857	0.00%
2024/04/18	4	302.25	2	303.00	302.00	2	21,884	0.01%
2024/04/17	52	303.63	6	305.25	308.00	46	22,149	0.21%
2024/04/16	51	304.98	0.1	304.21	302.00	50.9	22,111	0.23%
2024/04/15	6	305.92	3.1	310.76	302.00	2.9	22,218	0.01%
2024/04/12	10	321.05	1	318.04	318.00	9	22,071	0.04%
2024/04/11	3	319.50	1	322.00	320.50	2	22,015	0.01%
2024/04/10	6	337.90	0	321.50	320.00	6	21,964	0.03%
2024/04/09	3	338.94	8	335.44	335.00	-5	21,664	-0.02%
2024/04/08	5	331.71	1	333.00	340.00	4	21,721	0.02%
2024/04/03	3	315.00	2.2	312.82	317.50	0.8	21,494	0.00%
2024/04/02	5.2	314.81	3.6	316.04	317.00	1.6	21,370	0.01%
2024/04/01	2	316.50	3	319.50	318.50	-1	21,222	0.00%
2024/03/29	14.1	318.61	17	319.53	316.00	-2.9	21,146	-0.01%
2024/03/28	2	308.75	6	311.92	313.00	-4	20,885	-0.02%
2024/03/27	1.2	304.58	35	307.00	310.00	-33.8	20,888	-0.16%
2024/03/26	40.4	305.51	3	305.83	304.50	37.4	20,952	0.18%
2024/03/25	5	308.50	44	307.70	306.00	-39	20,978	-0.19%
2024/03/22	10	299.75	1.1	302.64	303.00	8.9	21,011	0.04%
2024/03/21	38	291.03	7	290.93	291.00	31	20,568	0.15%
2024/03/20	6.1	300.25	0	298.00	295.00	6.1	20,540	0.03%
2024/03/19	7	306.79	3	308.00	305.00	4	20,591	0.02%
2024/03/18	5	309.30	3	311.50	310.50	2	20,605	0.01%
2024/03/15	3	310.00	2	310.00	313.00	1	20,670	0.00%
2024/03/14	4	322.13	2	319.25	317.50	2	20,584	0.01%
2024/03/13	8.1	339.40	3.2	343.56	328.00	4.9	20,968	0.02%
2024/03/12	4	361.00	1	366.00	355.00	3	20,947	0.01%
2024/03/11	7.1	361.36	7	366.35	360.00	0	21,071	0.00%
2024/03/08	4	365.98	5.3	368.22	358.00	-1.3	20,879	-0.01%
2024/03/07	3	362.67	7	359.64	359.00	-4	20,680	-0.02%
2024/03/06	2.4	365.19	4	365.38	362.50	-1.6	20,673	-0.01%
2024/03/05	9.8	361.82	10	362.20	361.50	-0.3	20,875	0.00%
2024/03/04	15	367.37	14	362.01	354.50	1	20,978	0.00%
2024/03/01	1	357.50	3	358.00	361.00	-2	20,553	-0.01%
2024/02/29	2	339.00	1	336.00	345.00	1	20,268	0.00%
2024/02/27	4	331.66	6.3	332.81	334.00	-2.2	20,072	-0.01%
2024/02/26	8	334.25	80.2	333.93	335.00	-72.2	20,034	-0.36%
2024/02/23	7	350.50	6	352.08	342.50	1	20,105	0.00%
2024/02/22	7	361.43	7	358.29	347.00	0	20,284	0.00%
2024/02/21	6	348.75	4.2	349.10	347.50	1.8	19,874	0.01%
2024/02/20	25.1	360.20	19	357.18	357.00	6.1	19,790	0.03%
2024/02/19	9	370.11	10	372.49	366.50	-1	19,592	-0.01%
2024/02/16	14	379.04	18	378.56	381.00	-4	19,637	-0.02%
2024/02/15	5.2	359.56	14	365.00	370.50	-8.8	19,260	-0.05%
2024/02/05	18.1	335.42	18	338.28	337.00	0.1	18,948	0.00%
2024/02/02	13.1	333.38	19.1	331.62	333.00	-6	18,947	-0.03%
2024/02/01	6	307.33	6	310.33	313.50	0	18,987	0.00%
2024/01/31	12	308.08	13.1	308.26	309.00	-1.1	19,098	-0.01%
2024/01/30	13.1	304.54	13	304.27	305.00	0.1	19,085	0.00%
2024/01/29	1.2	289.13	8	292.06	295.00	-6.9	19,111	-0.04%
2024/01/26	3	286.67	2.1	285.71	284.00	1	19,311	0.00%
2024/01/25	7.1	294.46	5.2	292.30	292.00	2	19,532	0.01%
2024/01/24	2	291.50	4	294.50	293.50	-2	19,400	-0.01%
2024/01/23	4	294.37	3.1	291.21	291.00	1	19,559	0.00%
2024/01/22	4	288.45	12.2	290.29	297.50	-8.2	19,345	-0.04%
2024/01/19	2.3	266.16	10.1	267.50	270.50	-7.8	18,793	-0.04%
2024/01/18	3	256.17	2	253.00	256.00	1	18,715	0.01%
2024/01/17	1	262.50	0	0.00	257.00	1	18,829	0.01%
2024/01/16	0.1	260.01	0	0.00	261.50	0.1	18,890	0.00%
2024/01/15	6	260.92	0	0.00	260.50	6	19,056	0.03%
2024/01/12	0.3	263.30	2	264.50	262.00	-1.8	19,319	-0.01%
2024/01/11	3	259.50	6	260.50	263.00	-3	19,423	-0.02%
2024/01/10	1	250.00	0	0.00	247.50	1	19,718	0.01%
2024/01/09	4.1	251.02	8	252.00	252.00	-3.9	19,960	-0.02%
2024/01/08	0	0.00	2	243.00	241.50	-2	19,988	-0.01%
2024/01/05	1	243.00	0	0.00	243.00	1	20,430	0.00%
2024/01/03	5	249.00	3	249.83	247.50	2	21,367	0.01%
2024/01/02	10	254.45	3	254.29	255.00	7	21,383	0.03%
2023/12/29	1	265.00	1.2	266.73	266.00	-0.2	21,203	0.00%
2023/12/28	0	0.00	4.1	265.12	265.50	-4.1	21,225	-0.02%
2023/12/27	0.1	264.00	1	264.50	264.00	-0.9	21,380	0.00%
2023/12/26	0	0.00	12	263.00	264.00	-12	21,804	-0.06%
2023/12/25	2	263.00	1.2	263.33	263.50	0.8	22,253	0.00%
2023/12/22	0.2	260.50	0.2	263.00	259.00	0.1	22,547	0.00%
2023/12/21	1	260.00	1	262.50	262.00	0	22,777	0.00%
2023/12/20	3	263.67	0.2	260.50	261.50	2.8	23,024	0.01%
2023/12/19	2.3	258.31	0.2	255.50	260.00	2.1	23,341	0.01%
2023/12/18	0	0.00	2	257.50	255.50	-2	23,623	-0.01%
2023/12/15	1	256.00	1	257.00	254.00	0	24,052	0.00%
2023/12/14	0.1	259.00	0	0.00	257.50	0.1	24,102	0.00%
2023/12/13	0	251.20	0	0.00	250.00	0	24,239	0.00%
2023/12/12	1	254.50	1	256.00	250.50	0	24,357	0.00%
2023/12/11	5	254.10	3.1	254.68	251.50	1.9	24,544	0.01%
2023/12/08	9.1	265.27	6.2	267.03	258.50	2.9	24,567	0.01%
2023/12/07	2.5	252.48	4.2	251.97	259.50	-1.8	24,442	-0.01%
2023/12/06	3.1	243.18	6	240.00	243.50	-2.9	24,601	-0.01%
2023/12/05	1.1	228.11	2	231.25	228.50	-0.9	24,768	0.00%
2023/12/04	1.1	239.59	2	240.77	236.00	-0.9	25,017	0.00%
2023/12/01	1	246.00	0	0.00	246.00	1	25,087	0.00%
2023/11/30	0.1	245.50	5	247.40	250.00	-4.9	25,309	-0.02%
2023/11/29	1	240.50	2	239.00	243.50	-1	25,290	0.00%
2023/11/28	0	0.00	1	235.00	235.00	-1	25,443	0.00%
2023/11/27	2	232.00	2.2	234.23	230.00	-0.2	26,463	0.00%
2023/11/24	3	233.33	2	236.00	232.00	1	26,978	0.00%
2023/11/22	3	234.67	0	0.00	233.50	3	27,809	0.01%
2023/11/21	8.1	244.27	4	241.75	244.00	4.1	27,996	0.01%
2023/11/20	2	233.50	3	230.67	233.00	-1	28,514	0.00%
2023/11/17	2	230.25	0	0.00	230.50	2	28,784	0.01%
2023/11/16	1	233.00	2	232.25	233.00	-1	29,414	0.00%
2023/11/15	4.1	233.07	3	236.50	228.50	1.1	29,340	0.00%
2023/11/14	5	227.70	4	228.50	229.50	1	29,350	0.00%
2023/11/10	2	226.25	1	224.50	230.50	1	29,695	0.00%
2023/11/09	1	231.50	1	233.00	231.00	0	29,822	0.00%
2023/11/08	9	225.44	23.2	227.67	224.50	-14.2	29,683	-0.05%
2023/11/06	7	218.36	7	219.50	220.00	0	30,121	0.00%
2023/11/03	14.2	221.32	0	0.00	220.50	14.2	30,274	0.05%
2023/11/02	17	227.76	16.2	226.76	226.50	0.8	30,540	0.00%
2023/10/31	2	224.40	1	228.00	217.50	1	30,708	0.00%
2023/10/27	0.2	233.50	0.2	237.50	235.50	0	30,856	0.00%
2023/10/26	0.2	234.77	0	0.00	232.00	0.2	31,051	0.00%
2023/10/25	0	247.00	1	247.50	245.50	-1	31,115	0.00%
2023/10/24	1	242.00	0.2	248.00	247.00	0.8	31,257	0.00%
2023/10/23	1.2	242.00	3	243.33	239.00	-1.8	31,608	-0.01%
2023/10/20	4	240.13	2	241.25	241.50	2	32,203	0.01%
2023/10/18	3	246.33	82	247.37	246.00	-79	33,002	-0.24%
2023/10/17	2	263.50	2	269.85	261.50	0	32,569	0.00%
2023/10/16	2	267.00	1	267.00	265.50	1	32,685	0.00%
2023/10/13	3	272.17	1.1	270.59	271.00	1.9	33,080	0.01%
2023/10/12	21	284.83	22	281.70	284.50	-1	32,909	0.00%
2023/10/11	19	284.05	17	286.15	274.00	2	33,130	0.01%
2023/10/06	1	290.00	0	0.00	289.50	1	33,267	0.00%
2023/10/05	1	289.00	1	285.50	288.00	0	33,634	0.00%
2023/10/04	1	283.50	1	287.00	287.50	0	33,823	0.00%
2023/10/03	1	290.50	2	291.50	290.00	-1	34,036	0.00%
2023/10/02	12.1	292.89	10.1	293.87	290.00	2	34,069	0.01%
2023/09/28	5	282.90	1	289.40	281.50	4	33,874	0.01%
2023/09/27	4	283.38	4	280.88	284.50	0	33,745	0.00%
2023/09/26	3	280.66	3	280.17	275.50	0	33,843	0.00%
2023/09/25	20	274.55	18	275.47	274.50	2	33,822	0.01%
2023/09/22	11.1	274.91	15	274.53	279.00	-4	33,668	-0.01%
2023/09/21	1	268.50	1	260.00	268.50	0	33,359	0.00%
2023/09/20	8.1	265.10	5	261.59	263.50	3.1	33,008	0.01%
2023/09/19	10	254.95	11	256.32	253.50	-1	32,760	0.00%
2023/09/18	11	257.82	10	259.45	260.00	1	32,765	0.00%
2023/09/15	3	274.49	18	273.75	271.50	-15	32,493	-0.05%
2023/09/14	7.1	277.61	7	277.50	278.00	0.1	32,446	0.00%
2023/09/13	8	267.88	6	267.17	267.50	2	32,186	0.01%
2023/09/12	15	273.30	13	273.69	270.50	2	32,289	0.01%
2023/09/11	14	299.17	5	295.78	279.50	9	32,135	0.03%
2023/09/08	18	314.59	5	314.60	307.50	13	31,678	0.04%
2023/09/07	34	309.49	7	307.07	314.50	27	31,645	0.09%
2023/09/06	5.2	308.31	4	311.75	306.50	1.2	31,971	0.00%
2023/09/05	7	311.86	4.1	315.26	311.00	2.9	32,151	0.01%
2023/09/04	4.1	318.68	4.2	321.50	316.00	-0.1	31,990	0.00%
2023/09/01	8	332.31	6	334.50	323.00	2	32,027	0.01%
2023/08/31	11	342.68	6	346.67	341.00	5	31,778	0.02%
2023/08/30	18	367.39	22	365.27	354.00	-4	31,011	-0.01%
2023/08/29	19	351.71	19	354.21	354.00	0	31,023	0.00%
2023/08/28	25	343.11	21	342.17	345.00	4	30,750	0.01%
2023/08/25	21	340.67	21	344.26	342.50	0	30,385	0.00%
2023/08/24	30.2	352.23	30	357.33	354.00	0.2	30,075	0.00%
2023/08/23	13	331.81	4	333.25	334.50	9	29,494	0.03%
2023/08/22	2	338.75	5.2	337.65	335.50	-3.2	30,070	-0.01%
2023/08/21	4	310.75	3	314.83	310.50	1	29,770	0.00%
2023/08/18	5	315.90	7.1	320.87	312.00	-2.1	29,911	-0.01%
2023/08/17	8	330.88	8	332.69	331.00	0	29,649	0.00%
2023/08/16	4	334.50	4	320.88	334.50	0	29,316	0.00%
2023/08/15	29	314.19	5.1	315.00	316.00	23.9	29,189	0.08%
2023/08/14	4	292.50	4	294.13	296.00	0	29,144	0.00%
2023/08/11	21	302.48	17	303.24	300.50	4	29,103	0.01%
2023/08/10	6.1	300.78	3	305.31	296.00	3.1	28,971	0.01%
2023/08/09	14	342.43	15	345.70	328.50	-1	28,392	0.00%
2023/08/08	9.1	339.99	10.3	334.04	333.50	-1.2	27,833	0.00%
2023/08/07	3	320.83	6	328.00	336.50	-3	27,317	-0.01%
2023/08/04	3	305.33	3	308.33	306.00	0	27,098	0.00%
2023/08/02	5	305.60	6.1	299.49	297.00	-1.1	26,783	0.00%
2023/08/01	6	315.25	2.1	314.70	319.00	3.9	26,423	0.01%
2023/07/31	5	330.70	2	327.85	314.00	3	26,171	0.01%
2023/07/28	1.4	347.24	1	342.50	347.50	0.4	25,871	0.00%
2023/07/27	3	331.17	2.3	331.65	332.00	0.7	25,518	0.00%
2023/07/26	24.1	336.16	23	337.00	333.00	1.1	25,212	0.00%
2023/07/25	9.2	364.46	7	370.36	352.50	2.2	24,586	0.01%
2023/07/24	196	335.07	31	338.06	354.50	165	23,766	0.69%	大買/鉅額交易
2023/07/21	18.2	316.69	15	314.40	322.50	3.2	23,010	0.01%
2023/07/20	8	299.63	9	306.33	305.00	-1	22,300	0.00%
2023/07/19	139	311.70	7	314.14	298.50	132	22,068	0.60%	大買/鉅額交易
2023/07/18	7	300.37	28	304.38	312.50	-21	21,625	-0.10%
2023/07/17	5	298.98	6	294.50	293.50	-1	20,944	0.00%
2023/07/14	2	287.75	1	288.00	296.00	1	20,668	0.00%
2023/07/13	29.2	327.58	30.1	324.60	295.50	-0.9	20,034	0.00%
2023/07/12	37	295.27	20	298.35	304.00	17	19,203	0.09%
2023/07/11	11	276.82	9	275.67	276.50	2	18,647	0.01%
2023/07/10	16	274.06	10.1	273.73	273.50	5.9	18,304	0.03%
2023/07/07	1	259.00	11	260.55	261.00	-10	17,909	-0.06%
2023/07/06	10	268.30	2	263.75	264.00	8	17,667	0.05%
2023/07/05	5	263.69	4	265.41	265.00	1	17,349	0.01%
2023/07/04	3.2	254.32	3	261.01	272.50	0.1	16,996	0.00%
2023/07/03	7	251.15	7	247.29	248.00	0	16,641	0.00%
2023/06/30	1	229.51	1	237.50	243.50	0	16,329	0.00%
2023/06/29	1	233.00	1	236.00	233.00	0	16,120	0.00%
2023/06/28	1	234.00	1	235.50	227.00	0	15,875	0.00%
2023/06/27	0	0.00	0.1	234.83	233.00	-0.1	15,635	0.00%
2023/06/26	4	246.50	5	247.20	243.50	-1	15,298	-0.01%
2023/06/21	2	255.75	2	257.00	260.00	0	15,061	0.00%
2023/06/20	0	0.00	0.2	256.00	256.00	-0.2	14,909	0.00%
2023/06/19	1	252.50	1	253.02	252.50	0	14,742	0.00%
2023/06/16	7	255.21	8	256.42	254.50	-1	14,558	-0.01%
2023/06/15	4	246.50	5	248.69	246.00	-1	14,123	-0.01%
2023/06/14	2	242.75	1	241.00	242.50	1	13,790	0.01%
2023/06/13	3	244.67	2.1	248.17	245.00	1	13,545	0.01%
2023/06/12	48	245.77	27	244.50	243.00	21	13,144	0.16%
2023/06/09	5	234.60	14	237.07	240.50	-9	12,421	-0.07%
2023/06/08	1	217.50	0	0.00	219.00	1	11,937	0.01%
2023/06/07	12	222.63	5	220.70	224.50	7	11,744	0.06%
2023/06/06	1	207.51	1	211.50	209.00	0	11,416	0.00%
2023/06/05	0	0.00	4.8	209.35	211.50	-4.8	11,220	-0.04%
2023/06/02	14	200.43	14	204.32	203.00	0	10,857	0.00%
2023/06/01	1	189.00	3	188.17	190.50	-2	10,204	-0.02%
2023/05/31	1	185.50	7	186.00	186.50	-6	9,895	-0.06%
2023/05/30	25	187.30	24	184.13	184.50	1	9,695	0.01%
2023/05/29	33.1	183.04	27.1	181.67	186.00	6	9,462	0.06%
2023/05/26	6.3	190.59	4.1	183.53	185.00	2.2	9,012	0.02%
2023/05/25	0	0.00	6.1	181.48	180.00	-6.1	8,182	-0.07%
2023/05/24	4	163.50	4.3	163.62	165.00	-0.2	7,686	0.00%
2023/05/23	0.1	160.67	1	162.41	160.00	-0.9	7,391	-0.01%
2023/05/22	1	161.50	0	161.00	161.50	1	7,261	0.01%
2023/05/19	6	161.23	4	162.13	164.00	2	7,143	0.03%
2023/05/18	0	156.50	3	156.67	159.50	-3	6,904	-0.04%
2023/05/17	2	147.75	7	148.71	149.50	-5	6,508	-0.08%
2023/05/16	3	141.83	5	144.50	144.50	-2	6,089	-0.03%
2023/05/15	1	136.00	0.3	138.98	135.50	0.7	5,715	0.01%
2023/05/12	1	139.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	1.1	141.50	1	140.50	141.00	0.1	5,621	0.00%
2023/05/10	1.1	140.00	3.1	138.01	139.50	-2	5,636	-0.04%
2023/05/09	112.1	138.93	1	139.50	139.00	111.1	5,615	1.98%	大買/鉅額交易
2023/05/08	3	137.50	2	135.00	135.00	1	5,574	0.02%
2023/05/05	0	136.50	1	137.00	137.00	-1	5,671	-0.02%
2023/05/04	1	136.50	1	136.00	136.00	0	5,687	0.00%
2023/05/02	0	132.00	1	133.00	135.00	-1	5,777	-0.02%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/14	0	0.00	3	134.50	134.50	-3	6,224	-0.05%
2023/04/13	1	133.00	1.2	132.42	132.00	-0.2	6,302	0.00%
2023/04/11	1	135.50	0	0.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	0	133.50	136.50	0	6,250	0.00%
2023/04/07	1	135.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	1	135.00	138.00	-1	6,239	-0.02%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	1	132.00	0	0.00	133.00	1	6,240	0.02%
2023/03/29	0	0.00	2	130.00	130.00	-2	6,253	-0.03%
2023/03/28	4	125.75	0	0.00	128.00	4	6,421	0.06%
2023/03/27	0	128.00	0	0.00	128.00	0	6,570	0.00%
2023/03/24	0	0.00	4	128.00	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	2	125.00	126.00	-2	7,530	-0.03%
2023/03/22	0	123.50	0	0.00	123.50	0	7,667	0.00%
2023/03/21	0	119.50	0	0.00	120.00	0	7,596	0.00%
2023/03/17	1	117.00	1	118.50	118.50	0	7,610	0.00%
2023/03/16	1	119.50	0	0.00	119.50	1	7,638	0.01%
2023/03/15	1	118.50	1	119.00	119.00	0	7,704	0.00%
2023/03/14	1	116.00	0	0.00	117.50	1	7,723	0.01%
2023/03/09	0	118.00	0.1	119.00	119.00	-0.1	7,803	0.00%
2023/03/07	0	119.00	0	0.00	119.50	0	7,775	0.00%
2023/03/02	0	119.00	0	0.00	120.00	0	8,078	0.00%
2023/02/24	1	119.00	1	119.00	119.00	0	8,196	0.00%
2023/02/23	1	120.00	2	120.75	120.50	-1	8,349	-0.01%
2023/02/22	0	116.50	0	0.00	117.50	0	8,626	0.00%
2023/02/21	0	116.50	0	0.00	116.50	0	8,830	0.00%
2023/02/20	0	116.50	0	0.00	116.50	0	9,029	0.00%
2023/02/09	1	117.00	0	0.00	117.00	1	9,760	0.01%
2023/02/07	0	0.00	3	118.67	119.50	-3	9,880	-0.03%
2023/02/06	0	0.00	2	115.50	116.00	-2	9,766	-0.02%
2023/02/03	3	114.83	0	0.00	114.50	3	9,695	0.03%
2023/02/01	0	0.00	5	117.00	117.00	-5	9,610	-0.05%
2023/01/31	1	119.00	2	120.25	115.50	-1	9,642	-0.01%
2023/01/30	1	119.50	4	119.63	119.50	-3	9,570	-0.03%
2023/01/12	0	0.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/11	1	114.50	0	0.00	114.50	1	10,011	0.01%
2023/01/10	5	114.50	0	0.00	114.50	5	10,444	0.05%
2023/01/04	0	0.00	1	111.50	112.00	-1	10,370	-0.01%
2023/01/03	1	109.50	1	109.50	111.00	0	10,354	0.00%
2022/12/30	2	107.50	1	106.50	106.50	1	10,334	0.01%
2022/12/29	1	107.50	1	106.00	107.50	0	10,358	0.00%
2022/12/28	0	0.00	1	104.50	105.50	-1	10,389	-0.01%
2022/12/22	0	0.00	5	104.60	105.00	-5	10,577	-0.05%
2022/12/21	0	0.00	3	101.50	101.00	-3	10,486	-0.03%
2022/12/20	4	101.50	0	0.00	100.00	4	10,440	0.04%
2022/12/19	6	104.00	1	103.50	103.00	5	10,318	0.05%
2022/12/16	6	107.92	3	111.50	107.00	3	10,187	0.03%
2022/12/15	2	114.75	2.1	113.26	114.00	-0.1	9,893	0.00%
2022/12/14	3.1	106.87	4	106.38	107.00	-0.9	9,425	-0.01%
2022/12/13	0	0.00	1	103.00	102.50	-1	9,380	-0.01%
2022/12/09	1	103.00	1	104.00	102.50	0	9,695	0.00%
2022/12/08	1	102.50	1	104.00	102.50	0	9,983	0.00%
2022/12/07	1	100.50	0	0.00	101.00	1	10,046	0.01%
2022/12/06	1	104.00	0	0.00	103.50	1	10,246	0.01%
2022/12/05	1	109.50	0	0.00	108.00	1	10,310	0.01%
2022/12/01	1	109.00	4	110.63	112.50	-3	10,376	-0.03%
2022/11/30	2	108.75	2	110.50	108.00	0	10,259	0.00%
2022/11/28	0	0.00	0.7	108.50	108.50	-0.7	10,151	-0.01%
2022/11/25	5	109.60	2	110.00	107.50	3	10,102	0.03%
2022/11/23	0	106.00	0	0.00	105.50	0	9,809	0.00%
2022/11/21	1	108.00	0.2	111.00	108.00	0.9	9,725	0.01%
2022/11/18	2	110.75	5	112.10	113.00	-3	9,512	-0.03%
2022/11/17	0	0.00	2	106.00	107.00	-2	9,089	-0.02%
2022/11/16	5	102.60	7	102.71	104.00	-2	8,886	-0.02%
2022/11/15	0	0.00	1	100.50	99.00	-1	8,682	-0.01%
2022/11/14	1	98.40	14	100.00	100.50	-13	8,649	-0.15%
2022/11/11	0	0.00	1	102.00	101.00	-1	8,571	-0.01%
2022/11/10	11	100.47	1.2	100.50	100.50	9.8	8,519	0.11%
2022/11/09	4	101.88	3	102.33	102.50	1	8,495	0.01%
2022/11/08	4	100.75	1	101.00	101.00	3	8,550	0.04%
2022/11/07	0.2	101.00	3	99.10	102.00	-2.9	8,528	-0.03%
2022/11/04	3	95.87	4	96.35	96.80	-1	8,287	-0.01%
2022/11/03	2	93.50	2	94.20	95.10	0	8,107	0.00%
2022/11/02	0	0.00	1	90.90	92.50	-1	7,989	-0.01%
2022/11/01	0	0.00	1	91.50	91.50	-1	7,996	-0.01%
2022/10/31	2	92.35	0	0.00	92.50	2	8,003	0.02%
2022/10/28	0	0.00	1	92.30	92.50	-1	8,131	-0.01%
2022/10/27	1	93.30	5	92.56	93.00	-4	8,161	-0.05%
2022/10/26	1	91.60	32	91.60	91.30	-31	8,133	-0.38%
2022/10/25	1	90.00	1	91.20	90.20	0	8,121	0.00%
2022/10/24	33	91.12	34	90.40	90.00	-1	8,135	-0.01%
2022/10/21	1	90.20	16	90.30	90.30	-15	8,075	-0.19%
2022/10/20	54.1	89.82	3	89.70	90.00	51.1	8,092	0.63%
2022/10/19	30	90.61	32	89.94	91.60	-2	8,056	-0.02%
2022/10/18	35	88.60	40	89.02	89.30	-5	7,844	-0.06%
2022/10/17	1	79.00	0	0.00	83.10	1	7,549	0.01%
2022/10/14	2	84.90	0	0.00	82.10	2	7,581	0.03%
2022/10/13	0	0.00	1	83.00	82.90	-1	7,723	-0.01%
2022/10/12	1	82.70	0	0.00	82.70	1	7,919	0.01%
2022/10/05	1	91.70	0	0.00	90.60	1	7,777	0.01%
2022/09/29	7	89.50	5	88.30	88.90	2	7,691	0.03%
2022/09/28	0	0.00	1	88.50	88.40	-1	7,664	-0.01%
2022/09/23	0	0.00	0.3	92.50	92.20	-0.3	7,904	0.00%
2022/09/21	2	91.80	0	0.00	90.00	2	7,830	0.03%
2022/09/20	2	93.15	1	95.20	93.20	1	7,646	0.01%
2022/09/19	0	0.00	1	95.50	95.30	-1	7,475	-0.01%
2022/09/16	13	95.53	11	94.35	93.70	2	7,292	0.03%
2022/09/15	2	95.85	7	94.73	95.50	-5	7,172	-0.07%
2022/09/14	11	90.67	13	91.48	91.00	-2	6,920	-0.03%
2022/09/13	5	94.52	6.2	94.72	92.90	-1.2	6,768	-0.02%
2022/09/12	0.2	90.99	6	88.65	91.10	-5.8	6,573	-0.09%
2022/09/08	1	82.10	2	82.45	86.20	-1	6,484	-0.02%
2022/09/07	1	80.30	0	0.00	80.30	1	6,467	0.02%
2022/09/06	1	81.80	0	0.00	81.20	1	6,615	0.02%
2022/09/02	0	0.00	1	85.20	85.10	-1	6,708	-0.01%
2022/09/01	1	83.90	1	84.70	83.90	0	6,762	0.00%
2022/08/31	2	85.00	1	85.50	85.90	1	6,740	0.01%
2022/08/30	0	0.00	5	84.70	84.50	-5	6,789	-0.07%
2022/08/26	1	86.80	0	0.00	87.00	1	6,799	0.01%
2022/08/25	0	0.00	2	84.75	85.70	-2	6,768	-0.03%
2022/08/23	2	83.60	0	0.00	83.50	2	6,791	0.03%
2022/08/19	1	86.60	1	87.70	87.10	0	6,903	0.00%
2022/08/18	0	86.80	0	0.00	86.90	0	6,890	0.00%
2022/08/17	0	0.00	2	84.30	85.30	-2	6,838	-0.03%
2022/08/16	1	85.10	0	0.00	83.60	1	6,825	0.01%
2022/08/15	2	85.20	3	85.00	85.20	-1	6,797	-0.01%
2022/08/05	0	0.00	1	80.70	80.60	-1	6,588	-0.02%
2022/08/04	0.3	80.00	0	0.00	79.60	0.3	6,598	0.00%
2022/08/03	2	92.00	34	92.08	92.30	-32	6,507	-0.49%
2022/08/02	0.3	92.20	0	0.00	92.20	0.3	6,427	0.00%
2022/08/01	4	92.85	0	0.00	93.30	4	6,343	0.06%
2022/07/28	0	0.00	5	90.90	90.70	-5	6,307	-0.08%
2022/07/27	3	89.63	7	89.26	91.00	-4	6,285	-0.06%
2022/07/26	4.3	91.10	0	90.90	89.80	4.3	6,222	0.07%
2022/07/25	21	93.93	2	94.10	94.00	19	6,130	0.31%
2022/07/22	2	95.65	7	95.54	95.30	-5	6,050	-0.08%
2022/07/21	12	97.03	1	97.60	97.90	11	5,927	0.19%
2022/07/20	18	96.42	6	96.10	96.80	12	5,880	0.20%
2022/07/19	14	92.93	14	94.58	93.80	0	5,812	0.00%
2022/07/18	2	91.20	0	0.00	91.80	2	5,674	0.04%
2022/07/15	0	87.80	0	0.00	87.40	0	5,653	0.00%
2022/07/14	0	0.00	1	86.90	87.40	-1	5,744	-0.02%
2022/07/13	1	86.50	3	86.20	86.00	-2	5,840	-0.03%
2022/07/08	1	88.70	3	89.03	89.30	-2	5,914	-0.03%
2022/07/07	1	86.40	1	86.20	86.70	0	5,950	0.00%
2022/07/06	7	86.49	6	86.88	86.00	1	6,044	0.02%
2022/07/05	0	85.17	0	0.00	86.20	0	6,044	0.00%
2022/07/01	1	82.60	0	0.00	81.50	1	6,107	0.02%
2022/06/23	5	91.70	0	0.00	92.30	5	5,883	0.08%
2022/06/22	1	92.60	0	0.00	92.10	1	5,892	0.02%
2022/06/21	1	96.50	2	95.85	96.50	-1	5,892	-0.02%
2022/06/16	1	99.40	0	0.00	98.80	1	6,177	0.02%
2022/06/15	1	100.50	1	101.50	100.00	0	6,163	0.00%
2022/06/13	2	105.50	0	0.00	106.00	2	6,167	0.03%
2022/06/10	3.2	110.00	0	0.00	109.50	3.2	6,272	0.05%
2022/06/08	0.2	114.50	0	0.00	114.50	0.2	6,731	0.00%
2022/06/07	0	0.00	3	113.83	114.00	-3	6,811	-0.04%
2022/06/06	0	0.00	0	111.00	110.50	0	6,889	0.00%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	2	113.50	1	113.50	112.50	1	7,227	0.01%
2022/05/31	1	112.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	0	0.00	2	111.25	112.50	-2	7,376	-0.03%
2022/05/27	0	0.00	1	108.50	108.00	-1	7,348	-0.01%
2022/05/26	1	106.50	0	0.00	105.00	1	7,523	0.01%
2022/05/24	2	105.50	0	0.00	104.50	2	7,831	0.03%
2022/05/23	1	106.00	0	0.00	105.50	1	7,936	0.01%
2022/05/16	1	111.50	0	0.00	107.50	1	8,507	0.01%
2022/05/11	1	106.00	0	0.00	106.00	1	8,893	0.01%
2022/05/09	0	0.00	1	109.50	110.00	-1	9,013	-0.01%
2022/04/29	0	0.00	1	111.00	108.50	-1	9,485	-0.01%
2022/04/28	2	109.00	0	0.00	108.00	2	9,529	0.02%
2022/04/22	1	112.50	0	0.00	111.50	1	9,530	0.01%
2022/04/20	1	115.00	3	115.00	116.00	-2	9,565	-0.02%
2022/04/19	3	113.00	1	114.50	113.50	2	9,539	0.02%
2022/04/13	2	116.75	0	0.00	116.00	2	10,073	0.02%
2022/04/11	1	119.50	2	120.50	119.50	-1	10,188	-0.01%
2022/04/07	1	122.50	0	0.00	122.50	1	10,113	0.01%
2022/04/06	2	127.50	0	0.00	127.50	2	10,048	0.02%
2022/04/01	0	0.00	0	132.00	130.50	0	10,021	0.00%
2022/03/30	2	129.75	1	130.00	130.00	1	10,111	0.01%
2022/03/25	2	130.00	0	0.00	130.50	2	10,598	0.02%
2022/03/23	3	130.50	2	129.50	129.00	1	10,883	0.01%
2022/03/22	3	126.17	6	127.00	128.50	-3	11,334	-0.03%
2022/03/21	1	134.00	0	0.00	131.00	1	11,369	0.01%
2022/03/18	1	130.50	0	0.00	130.50	1	11,535	0.01%
2022/03/17	0	131.00	1	132.00	130.50	-1	12,011	-0.01%
2022/03/16	2	127.00	1	127.50	127.00	1	12,303	0.01%
2022/03/14	102	130.48	101	129.51	130.50	1	13,145	0.01%	大買/大賣/
2022/03/11	82	132.50	80	132.50	133.00	2	13,092	0.02%
2022/03/07	5	142.00	3	141.00	139.50	2	13,326	0.02%
2022/03/04	3	148.00	0	0.00	148.00	3	13,289	0.02%
2022/03/03	1	148.50	0	0.00	148.50	1	13,403	0.01%
2022/03/02	1	145.00	0	0.00	146.00	1	13,442	0.01%
2022/03/01	0	145.50	1	145.00	145.50	-1	13,445	-0.01%
2022/02/23	1	146.50	1	143.00	148.00	0	13,405	0.00%
2022/02/22	0	142.00	0	0.00	140.00	0	13,560	0.00%
2022/02/21	0	148.50	0	0.00	147.50	0	13,689	0.00%
2022/02/16	2	151.25	0	0.00	151.50	2	14,789	0.01%
2022/02/15	14	150.78	14	150.18	149.50	0	15,392	0.00%
2022/02/09	0	0.00	50	152.00	152.50	-50	17,851	-0.28%
2022/02/08	50	150.12	1	153.00	152.50	49	18,397	0.27%
2022/02/07	0	0.00	25	143.60	146.00	-25	18,438	-0.14%
2022/01/25	1	142.00	1	142.00	142.00	0	19,252	0.00%
2022/01/19	0	0.00	5	140.00	143.50	-5	20,165	-0.02%
2022/01/18	1	144.50	2	145.00	143.00	-1	20,268	0.00%
2022/01/17	6	137.17	2	140.75	140.50	4	20,318	0.02%
2022/01/14	1	135.00	1	135.50	138.50	0	20,520	0.00%
2022/01/10	1	139.00	0	0.00	149.00	1	21,764	0.00%
2022/01/07	3	150.00	1	145.50	147.50	2	21,736	0.01%
2022/01/05	0	154.50	0	153.50	154.00	0	22,262	0.00%
2021/12/30	0	0.00	2	155.50	155.50	-2	24,047	-0.01%
2021/12/29	2	155.50	0	0.00	154.00	2	24,031	0.01%
2021/12/28	0	0.00	0	156.00	156.50	0	24,030	0.00%
2021/12/27	0	0.00	1	158.00	155.00	-1	24,009	0.00%
2021/12/23	0	0.00	3.8	156.53	155.00	-3.8	23,949	-0.02%
2021/12/22	0	0.00	1	157.50	157.00	-1	23,896	0.00%
2021/12/21	1	155.50	0	152.00	155.00	1	23,739	0.00%
2021/12/20	2	159.25	2	153.50	153.50	0	23,512	0.00%
2021/12/17	1.1	155.50	0	0.00	154.50	1.1	23,365	0.00%
2021/12/16	12.3	159.50	10.2	159.53	158.00	2.1	23,232	0.01%
2021/12/15	9	153.33	10	152.35	152.50	-1	22,701	0.00%
2021/12/14	9.3	153.17	4	152.37	151.50	5.3	22,456	0.02%
2021/12/13	34.1	160.91	36	160.24	160.00	-1.9	22,105	-0.01%
2021/12/10	20	150.58	27	148.19	152.50	-7	21,555	-0.03%
2021/12/09	12	146.08	16	147.94	148.00	-4	21,107	-0.02%
2021/12/08	2	141.24	5	139.00	142.50	-3	20,581	-0.01%
2021/12/07	1	134.50	1	132.50	132.50	0	20,071	0.00%
2021/12/06	10	135.20	5	134.30	134.50	5	19,908	0.03%
2021/12/03	0	141.00	8	140.50	141.00	-8	19,687	-0.04%
2021/12/02	2	137.00	2	138.25	136.50	0	19,627	0.00%
2021/12/01	1	135.00	1	137.50	139.00	0	19,526	0.00%
2021/11/30	1	134.50	2	135.00	136.00	-1	19,466	-0.01%
2021/11/29	6	131.00	4	131.50	132.00	2	19,444	0.01%
2021/11/26	1	132.00	2	133.75	135.00	-1	19,377	-0.01%
2021/11/25	1	134.00	1	135.00	134.00	0	19,277	0.00%
2021/11/24	1	134.00	3	133.50	134.00	-2	19,241	-0.01%
2021/11/23	0	0.00	5	133.50	134.50	-5	19,141	-0.03%
2021/11/22	8	138.56	3	139.50	138.00	5	18,983	0.03%
2021/11/19	5	141.00	16	141.68	141.00	-11	18,878	-0.06%
2021/11/18	18	141.56	2	142.75	138.50	16	18,774	0.09%
2021/11/17	2	138.75	5	141.40	143.00	-3	18,459	-0.02%
2021/11/16	5	140.40	8	139.56	140.50	-3	18,248	-0.02%
2021/11/15	22	138.80	17	137.76	136.00	5	17,904	0.03%
2021/11/12	12	133.08	6	133.42	135.50	6	17,418	0.03%
2021/11/11	7	136.57	3	137.67	137.00	4	16,805	0.02%
2021/11/10	21	138.62	21	137.55	139.00	0	16,617	0.00%
2021/11/09	63	137.94	67	135.85	136.50	-4	16,104	-0.02%
2021/11/08	44	133.80	35.6	131.78	133.50	8.4	15,262	0.05%
2021/11/05	55	128.41	56	124.19	124.00	-1	14,409	-0.01%
2021/11/04	4	123.63	4.5	123.67	121.00	-0.5	13,781	0.00%
2021/11/03	4	122.00	11	122.05	123.00	-7	13,598	-0.05%
2021/11/02	11	118.55	5	118.49	118.50	6	13,020	0.05%
2021/11/01	13	117.31	20	118.18	119.50	-7	12,583	-0.06%
2021/10/29	1	112.00	4.9	111.94	112.50	-3.9	11,904	-0.03%
2021/10/28	3	107.33	3	107.83	107.50	0	11,594	0.00%
2021/10/27	1	107.00	15	107.73	108.00	-14	11,525	-0.12%
2021/10/26	5	107.60	5	106.30	105.50	0	11,465	0.00%
2021/10/25	4	105.13	0	0.00	104.00	4	11,395	0.04%
2021/10/22	1	106.00	2	106.25	105.00	-1	11,377	-0.01%
2021/10/21	43	113.66	37	116.05	106.50	6	11,294	0.05%
2021/10/20	5	110.20	6.2	110.56	110.00	-1.2	10,860	-0.01%
2021/10/19	3	109.00	5	108.40	110.00	-2	10,784	-0.02%
2021/10/18	80.1	109.19	80	110.97	107.00	0.1	10,665	0.00%
2021/10/15	6	106.50	10	106.25	107.00	-4	10,137	-0.04%
2021/10/14	7	104.21	7	104.43	104.50	0	9,964	0.00%
2021/10/13	20	105.55	36	105.38	107.00	-16	9,776	-0.16%
2021/10/12	82.2	103.72	85	104.95	105.00	-2.8	9,222	-0.03%
2021/10/08	4.1	97.62	42	98.03	100.50	-37.9	8,078	-0.47%
2021/10/07	0	0.00	1	91.80	91.80	-1	7,290	-0.01%
2021/10/06	0	0.00	5	84.60	83.50	-5	7,296	-0.07%
2021/10/05	0.1	84.40	7	84.50	84.90	-6.9	7,486	-0.09%
2021/10/01	2.1	85.57	0	0.00	86.00	2.1	7,741	0.03%
2021/09/30	1	85.60	1	86.30	86.80	0	7,810	0.00%
2021/09/29	3.1	87.20	0	0.00	86.90	3.1	7,877	0.04%
2021/09/24	0	0.00	46	92.50	92.10	-46	7,949	-0.58%
2021/09/22	1	90.90	0	0.00	91.00	1	7,995	0.01%
2021/09/14	0.1	90.00	0	0.00	90.20	0.1	8,458	0.00%
2021/09/09	1	89.00	1	88.00	89.90	0	9,546	0.00%
2021/09/08	0	0.00	1	89.30	87.70	-1	9,669	-0.01%
2021/09/07	7	92.20	5	92.68	91.30	2	9,625	0.02%
2021/09/06	20	91.25	20	91.60	90.70	0	9,556	0.00%
2021/09/02	1	90.80	0	0.00	88.80	1	9,559	0.01%
2021/09/01	12	88.73	7	88.70	91.50	5	9,567	0.05%
2021/08/31	0	0.00	10	85.70	87.80	-10	9,523	-0.11%
2021/08/25	1	85.60	2	87.40	87.20	-1	9,663	-0.01%
2021/08/24	38	85.58	2	87.40	86.20	36	9,735	0.37%
2021/08/23	5	83.30	0	0.00	83.20	5	9,652	0.05%
2021/08/20	2	81.40	1	82.50	81.50	1	9,748	0.01%
2021/08/19	0	83.60	1	83.50	83.10	-1	9,724	-0.01%
2021/08/18	9	83.68	8	85.20	86.40	1	9,819	0.01%
2021/08/17	3	88.10	1	87.50	85.60	2	10,014	0.02%
2021/08/16	11.3	87.15	0	0.00	88.10	11.3	10,070	0.11%
2021/08/13	0.1	92.30	0	0.00	92.50	0.1	10,272	0.00%
2021/08/12	3	94.60	2	91.50	94.60	1	10,641	0.01%
2021/08/11	3.1	95.77	3	92.10	92.80	0.1	10,843	0.00%
2021/08/10	0.1	98.10	0	0.00	97.60	0.1	11,111	0.00%
2021/08/09	1.1	100.00	2	100.50	99.10	-0.9	11,543	-0.01%
2021/08/04	0	0.00	1	99.50	99.30	-1	12,478	-0.01%
2021/08/03	1	99.90	1	99.10	98.50	0	12,714	0.00%
2021/08/02	0	99.60	0	0.00	99.50	0	13,015	0.00%
2021/07/30	0	0.00	1	99.80	100.00	-1	13,181	-0.01%
2021/07/28	6	100.80	0.3	98.83	99.50	5.7	13,431	0.04%
2021/07/27	8	101.81	3	104.50	101.00	5	13,611	0.04%
2021/07/26	4	102.13	3	102.83	101.00	1	13,723	0.01%
2021/07/21	6.1	96.49	2.1	98.63	96.10	4	13,730	0.03%
2021/07/20	7	99.50	1	99.70	98.90	6	13,774	0.04%
2021/07/19	1	100.00	0	0.00	100.00	1	13,920	0.01%
2021/07/16	2	98.10	0	0.00	97.80	2	13,929	0.01%
2021/07/15	5	97.40	1	97.50	97.40	4	13,973	0.03%
2021/07/14	8	97.45	2	96.59	95.30	6	14,038	0.04%
2021/07/13	12	99.01	0	0.00	97.20	12	14,178	0.08%
2021/07/12	8	97.99	4	97.10	97.60	4	14,447	0.03%
2021/07/09	4	102.63	6.3	102.07	101.00	-2.3	14,393	-0.02%
2021/07/08	8	105.94	0	0.00	105.50	8	14,472	0.06%
2021/07/07	1	112.00	0	0.00	113.00	1	14,399	0.01%
2021/07/06	0	0.00	3	112.50	112.50	-3	14,384	-0.02%
2021/07/05	0.1	112.03	6	111.17	111.50	-5.9	14,430	-0.04%
2021/07/02	3	107.50	0	107.50	107.00	3	14,340	0.02%
2021/07/01	0.3	107.00	0	0.00	107.00	0.3	14,338	0.00%
2021/06/30	0	0.00	0	107.50	107.50	0	14,348	0.00%
2021/06/29	4	107.63	1	107.50	106.50	3	14,334	0.02%
2021/06/28	2	107.75	4	108.50	110.00	-2	14,388	-0.01%
2021/06/25	6	108.92	10	108.50	108.50	-4	14,245	-0.03%
2021/06/24	1	111.50	1	111.50	112.00	0	14,121	0.00%
2021/06/23	28	111.80	0	0.00	110.50	28	14,188	0.20%
2021/06/22	10.1	113.74	0	0.00	111.00	10.1	14,126	0.07%
2021/06/21	33	120.77	2	121.00	118.00	31	13,793	0.22%
2021/06/18	6	122.25	62	123.35	125.00	-56	13,541	-0.41%
2021/06/17	2	114.00	0	0.00	116.00	2	13,286	0.02%
2021/06/16	0	0.00	5	112.50	112.00	-5	13,203	-0.04%
2021/06/15	6	113.17	6	113.25	112.50	0	13,380	0.00%
2021/06/10	2	112.75	2	115.00	114.00	0	13,623	0.00%
2021/06/09	0	0.00	3	114.17	113.50	-3	13,743	-0.02%
2021/06/08	1	113.98	1	110.50	110.50	0	13,739	0.00%
2021/06/07	1	111.00	0	0.00	111.50	1	13,982	0.01%
2021/06/04	0	0.00	1	112.00	112.00	-1	14,326	-0.01%
2021/06/03	5	112.00	0	0.00	114.00	5	14,526	0.03%
2021/06/02	1	114.00	1	111.00	110.00	0	14,698	0.00%
2021/06/01	56	116.20	5	114.40	113.50	51	14,626	0.35%
2021/05/31	2	109.50	26	109.21	110.00	-24	14,522	-0.17%
2021/05/27	10	106.00	1	107.00	105.00	9	14,401	0.06%
2021/05/26	15	104.00	56	106.25	103.00	-41	14,398	-0.28%
2021/05/25	61	101.10	12	103.58	106.00	49	14,306	0.34%
2021/05/24	10	97.69	1	96.30	99.10	9	14,150	0.06%
2021/05/21	25	98.01	20	97.48	99.60	5	14,500	0.03%
2021/05/20	2	104.50	0	0.00	102.00	2	14,231	0.01%
2021/05/19	1	116.50	1	118.50	113.00	0	13,924	0.00%
2021/05/18	9	113.11	7	113.86	115.00	2	13,880	0.01%
2021/05/17	38	102.58	37	104.86	106.50	1	13,825	0.01%
2021/05/14	4	104.00	16	102.25	100.00	-12	13,398	-0.09%
2021/05/13	10.1	93.73	6	95.02	97.20	4.1	13,010	0.03%
2021/05/12	5.1	104.00	0	0.00	104.00	5.1	12,347	0.04%
2021/05/11	6	121.67	2	115.50	115.50	4	12,296	0.03%
2021/05/10	1	124.00	3	126.67	128.00	-2	12,100	-0.02%
2021/05/07	0	121.50	3	123.00	122.00	-3	11,789	-0.03%
2021/05/06	14	122.93	13	120.38	120.00	1	11,685	0.01%
2021/05/05	17	123.53	22	124.98	123.50	-5	11,554	-0.04%
2021/05/04	11	125.86	4.1	122.42	121.50	6.9	11,406	0.06%
2021/05/03	16	130.22	12	130.54	125.00	4	11,245	0.04%
2021/04/29	21	121.50	21	122.12	123.00	0	11,012	0.00%
2021/04/28	3	118.67	5	120.30	120.50	-2	10,953	-0.02%
2021/04/27	5	118.10	5	117.10	119.00	0	10,947	0.00%
2021/04/26	6	113.33	5	115.08	117.00	1	10,762	0.01%
2021/04/23	3	107.36	1	107.50	111.00	2	10,613	0.02%
2021/04/22	1	105.00	3	106.67	104.00	-2	10,485	-0.02%
2021/04/21	2.1	107.00	0	0.00	106.50	2.1	10,433	0.02%
2021/04/20	4	106.88	4	108.75	108.00	0	10,536	0.00%
2021/04/19	3.1	109.06	3.2	109.95	110.00	-0.1	10,499	0.00%
2021/04/16	3.1	114.68	11.2	114.69	115.50	-8.1	10,319	-0.08%
2021/04/15	5.1	108.71	4	108.50	108.00	1.1	10,045	0.01%
2021/04/14	3	104.00	8	106.06	107.50	-5	9,963	-0.05%
2021/04/13	0	105.26	1	106.00	101.50	-1	9,837	-0.01%
2021/04/12	7	105.92	37	105.34	104.00	-30	9,844	-0.30%
2021/04/09	1	103.00	1	102.00	102.00	0	9,781	0.00%
2021/04/08	3	99.70	1	99.20	98.80	2	9,660	0.02%
2021/04/07	0	100.00	0	0.00	100.50	0	9,626	0.00%
2021/04/06	0	100.00	1	99.80	99.60	-1	9,614	-0.01%
2021/04/01	8	98.50	0	0.00	98.60	8	9,580	0.08%
2021/03/30	0	97.20	0	0.00	96.80	0	9,388	0.00%
2021/03/29	0.2	97.60	0	0.00	97.50	0.2	9,386	0.00%
2021/03/26	0	96.43	2	96.65	97.30	-2	9,390	-0.02%
2021/03/25	2	95.00	0	0.00	94.80	2	9,360	0.02%
2021/03/24	1	97.29	1	98.00	95.80	0	9,397	0.00%
2021/03/23	0	0.00	0.2	95.60	96.70	-0.2	9,391	0.00%
2021/03/22	1	97.00	0.2	97.00	97.10	0.8	9,377	0.01%
2021/03/19	1	95.80	1	96.60	96.80	0	9,286	0.00%
2021/03/18	0	0.00	2	97.05	96.20	-2	9,267	-0.02%
2021/03/17	0	95.50	0	0.00	93.70	0	9,111	0.00%
2021/03/16	0	0.00	1	94.40	95.50	-1	9,134	-0.01%
2021/03/15	4	94.70	4	94.80	94.70	0	9,070	0.00%
2021/03/12	1.1	95.25	0	0.00	93.50	1.1	9,105	0.01%
2021/03/11	2.1	95.59	5	94.76	95.80	-2.9	9,014	-0.03%
2021/03/10	6	93.00	11	93.09	92.40	-5	8,729	-0.06%
2021/03/09	7	90.74	9	90.37	90.60	-2	8,454	-0.02%
2021/03/08	0	0.00	2	88.10	87.40	-2	8,222	-0.02%
2021/03/04	1	84.90	0	0.00	85.00	1	8,003	0.01%
2021/03/03	0.2	84.90	2	85.00	84.60	-1.8	8,022	-0.02%
2021/03/02	2	87.50	1	87.50	85.30	1	7,980	0.01%
2021/02/26	5	87.40	1	86.40	87.00	4	7,937	0.05%
2021/02/25	2	87.40	0	0.00	88.00	2	7,912	0.03%
2021/02/24	3	89.43	0	0.00	88.20	3	8,013	0.04%
2021/02/23	13	90.58	14	91.49	90.20	-1	8,056	-0.01%
2021/02/22	3	87.50	7.2	87.52	87.80	-4.2	7,612	-0.06%
2021/02/19	1	85.00	0	0.00	85.00	1	7,414	0.01%
2021/02/18	2	84.00	4	84.30	85.30	-2	7,308	-0.03%
2021/02/17	11.2	84.88	9	85.11	85.10	2.2	7,090	0.03%
2021/02/03	0	0.00	1	78.50	78.70	-1	6,657	-0.02%
2021/02/02	0	77.70	0	0.00	78.10	0	6,707	0.00%
2021/02/01	0	0.00	21	77.01	77.20	-21	6,705	-0.31%
2021/01/29	0	0.00	0.2	79.90	78.90	-0.2	6,681	0.00%
2021/01/25	3	80.00	4	79.93	80.60	-1	6,531	-0.02%
2021/01/22	0	0.00	1	76.50	78.60	-1	6,476	-0.02%
2021/01/20	1	76.40	5	76.10	76.00	-4	7,126	-0.06%
2021/01/18	0	0.00	2	79.00	79.00	-2	7,009	-0.03%
2021/01/14	1	80.80	0	0.00	80.60	1	6,955	0.01%
2021/01/13	2	81.00	2	80.60	81.30	0	6,921	0.00%
2021/01/08	1.3	78.70	0	0.00	79.10	1.3	6,695	0.02%
2020/12/31	0	0.00	1	78.50	77.80	-1	6,519	-0.02%
2020/12/28	0	0.00	3	77.30	77.60	-3	6,546	-0.05%
2020/12/24	2	77.15	0	0.00	76.20	2	6,847	0.03%
2020/12/23	3	76.70	0	0.00	76.30	3	6,908	0.04%
2020/12/22	1	77.80	0	0.00	76.60	1	7,019	0.01%
2020/12/21	0	0.00	5	79.40	78.50	-5	7,021	-0.07%
2020/12/15	0	77.50	0	0.00	77.60	0	6,734	0.00%
2020/12/14	0	0.00	3	77.80	77.10	-3	6,662	-0.05%
2020/12/11	1	77.90	0	0.00	76.90	1	6,681	0.01%
2020/12/10	0	0.00	0.5	78.60	78.30	-0.5	6,647	-0.01%
2020/12/09	7	80.14	1.5	81.37	80.00	5.5	6,642	0.08%
2020/12/08	8	83.08	6	83.13	81.80	2	6,544	0.03%
2020/12/07	0	0.00	2	81.10	81.10	-2	6,359	-0.03%
2020/12/04	0	80.00	0	80.20	80.10	0	6,429	0.00%
2020/12/02	0	0.00	2	79.15	78.90	-2	6,501	-0.03%
2020/11/30	1	79.00	0	0.00	78.50	1	6,923	0.01%
2020/11/26	1	77.70	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	1	79.10	78.50	-1	7,231	-0.01%
2020/11/24	8	79.21	0	0.00	78.10	8	7,298	0.11%
2020/11/23	0	0.00	3	80.33	79.90	-3	7,265	-0.04%
2020/11/20	0	0.00	6	77.43	79.50	-6	7,224	-0.08%
2020/11/19	2	75.50	0	0.00	75.60	2	7,241	0.03%
2020/11/17	0	0.00	1	74.90	74.70	-1	7,387	-0.01%
2020/11/16	1	74.00	1	75.10	73.90	0	7,636	0.00%
2020/11/13	4	73.53	1	73.50	73.60	3	7,980	0.04%
2020/11/12	1	73.00	0	0.00	73.00	1	8,477	0.01%
2020/11/10	1	73.90	0	0.00	72.60	1	9,046	0.01%
2020/11/06	1	72.70	25	72.94	72.70	-24	9,255	-0.26%
2020/11/05	0	0.00	1	72.70	72.00	-1	9,277	-0.01%
2020/10/29	2	71.00	1	69.70	71.30	1	9,498	0.01%
2020/10/28	37	73.71	7	75.20	71.90	30	9,376	0.32%
2020/10/27	0	0.00	5	79.80	79.80	-5	8,963	-0.06%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/20	0	0.00	1	79.50	79.40	-1	10,003	-0.01%
2020/10/16	1	76.40	0	0.00	76.00	1	10,291	0.01%
2020/10/15	4	77.68	0	0.00	77.50	4	10,417	0.04%
2020/10/08	0	0.00	1	77.70	77.20	-1	10,629	-0.01%
2020/10/05	1	75.50	0	0.00	77.30	1	11,190	0.01%
2020/09/29	1	75.80	1	79.80	76.30	0	11,275	0.00%
2020/09/25	1	77.00	5.2	78.69	75.40	-4.2	11,178	-0.04%
2020/09/24	5	77.80	0.2	78.10	77.60	4.8	11,240	0.04%
2020/09/22	1	81.10	0	0.00	80.80	1	11,511	0.01%
2020/09/18	0	0.00	1	81.80	82.30	-1	11,651	-0.01%
2020/09/16	0	0.00	2	82.75	80.90	-2	11,997	-0.02%
2020/09/14	0	0.00	1	80.80	80.60	-1	12,192	-0.01%
2020/09/11	1	77.80	0	0.00	79.20	1	12,108	0.01%
2020/09/09	2	77.50	2	77.95	79.10	0	12,167	0.00%
2020/09/07	1	79.00	0	0.00	79.10	1	12,086	0.01%
2020/09/04	1	82.80	0	83.30	82.80	1	12,063	0.01%
2020/09/03	5	84.70	5	85.54	85.10	0	12,021	0.00%
2020/09/02	5	84.20	0.2	83.10	82.60	4.8	11,870	0.04%
2020/08/28	5.2	86.60	0	0.00	86.20	5.2	12,528	0.04%
2020/08/27	0	0.00	3	87.90	89.70	-3	12,491	-0.02%
2020/08/26	14	89.09	4	90.35	88.30	10	12,498	0.08%
2020/08/25	6	90.10	4	90.38	91.50	2	12,417	0.02%
2020/08/24	1	83.80	1	85.50	86.60	0	12,271	0.00%
2020/08/21	1.2	85.59	0	0.00	85.30	1.2	12,308	0.01%
2020/08/20	4	86.43	5	85.84	83.50	-1	12,342	-0.01%
2020/08/19	8	90.78	10	89.47	88.80	-2	12,143	-0.02%
2020/08/18	11	91.72	8	92.63	91.40	3	11,859	0.03%
2020/08/17	10	89.50	10	89.79	86.50	0	11,437	0.00%
2020/08/13	1.2	83.18	0	83.60	84.00	1.2	11,144	0.01%
2020/08/07	0	0.00	2	82.90	82.40	-2	12,239	-0.02%
2020/08/06	23	82.70	0	0.00	82.50	23	12,885	0.18%
2020/08/05	1	85.50	0	0.00	85.50	1	13,069	0.01%
2020/07/30	0	0.00	10	85.90	86.50	-10	12,979	-0.08%
2020/07/29	27	84.50	12	85.79	83.60	15	12,920	0.12%
2020/07/28	3	84.10	3.1	84.49	84.40	-0.1	12,794	0.00%
2020/07/27	6	83.60	4	84.03	84.70	2	12,699	0.02%
2020/07/24	3	80.70	5	81.64	82.40	-2	12,506	-0.02%
2020/07/23	3	79.13	1	80.00	78.70	2	12,017	0.02%
2020/07/22	0	0.00	1	75.30	75.30	-1	11,727	-0.01%
2020/07/21	0	0.00	2	75.50	74.40	-2	11,633	-0.02%
2020/07/20	3	72.00	4	72.68	73.90	-1	11,496	-0.01%
2020/07/15	1	72.80	1	73.00	72.00	0	11,392	0.00%
2020/07/14	6	73.90	16	73.79	73.70	-10	11,340	-0.09%
2020/07/13	28	74.26	21	75.70	72.10	7	11,228	0.06%
2020/07/10	3	72.99	15	72.69	72.00	-12	11,055	-0.11%
2020/07/09	14	70.79	3	70.87	70.80	11	11,008	0.10%
2020/07/08	43	71.36	46	71.06	71.40	-3	10,907	-0.03%
2020/07/07	2	70.80	11	72.35	70.50	-9	10,759	-0.08%
2020/07/06	0	0.00	2	71.85	71.70	-2	10,716	-0.02%
2020/07/03	4	70.70	3	71.27	70.30	1	10,669	0.01%
2020/07/02	2	66.82	2	67.95	69.30	0	10,545	0.00%
2020/07/01	7	67.59	11	67.85	68.10	-4	10,512	-0.04%
2020/06/30	2	65.40	0	0.00	65.50	2	10,615	0.02%
2020/06/29	1	64.90	1	65.50	66.00	0	10,749	0.00%
2020/06/24	1	65.40	0	0.00	65.40	1	10,793	0.01%
2020/06/23	0	0.00	11	66.47	66.90	-11	10,835	-0.10%
2020/06/22	3	65.33	3	65.43	65.10	0	10,675	0.00%
2020/06/19	5	64.20	0	0.00	63.00	5	10,546	0.05%
2020/06/17	1	65.10	0	0.00	64.50	1	10,439	0.01%
2020/06/16	0	0.00	16	65.01	64.90	-16	10,415	-0.15%
2020/06/11	1	62.20	0	61.70	61.70	1	10,349	0.01%
2020/06/09	6	63.50	2	63.60	63.50	4	10,246	0.04%
2020/06/08	5	65.80	4	67.00	64.30	1	10,178	0.01%
2020/06/05	54	66.09	54	65.99	69.10	0	9,742	0.00%
2020/06/03	5	62.10	0	0.00	62.40	5	9,305	0.05%
2020/06/01	1	61.30	0	0.00	61.60	1	9,252	0.01%
2020/05/27	22	62.28	23	62.33	61.30	-1	9,125	-0.01%
2020/05/25	7	62.99	17	62.88	63.10	-10	9,010	-0.11%
2020/05/15	7	62.10	14	61.49	62.40	-7	9,073	-0.08%
2020/05/14	1	60.60	2	59.95	58.90	-1	8,670	-0.01%
2020/05/13	26	58.37	40	58.80	59.50	-14	8,548	-0.16%
2020/05/12	17	55.16	10	55.17	55.80	7	8,300	0.08%
2020/05/11	1	53.20	0	0.00	53.10	1	8,239	0.01%
2020/05/08	7	52.10	0	0.00	52.00	7	8,525	0.08%
2020/05/06	15	50.60	17.3	50.35	50.30	-2.3	8,852	-0.03%
2020/05/05	0	0.00	1	51.80	51.10	-1	8,853	-0.01%
2020/04/30	2	51.95	0	0.00	52.00	2	8,884	0.02%
2020/04/27	1	52.70	2.7	52.72	52.90	-1.7	8,901	-0.02%
2020/04/20	0	0.00	2	54.10	54.50	-2	9,017	-0.02%
2020/04/17	1	54.50	1	54.70	53.20	0	8,961	0.00%
2020/04/16	1.3	53.63	0	0.00	54.00	1.3	8,864	0.02%
2020/04/14	1	52.70	2	52.50	53.00	-1	8,667	-0.01%
2020/04/13	0	0.00	2	51.40	50.50	-2	8,559	-0.02%
2020/04/10	2	50.10	0	0.00	50.90	2	8,574	0.02%
2020/04/09	5	51.40	0	0.00	50.50	5	8,580	0.06%
2020/04/07	0	0.00	1	51.70	51.70	-1	8,548	-0.01%
2020/04/01	4	52.60	1	51.90	52.50	3	8,404	0.04%
2020/03/31	14	49.88	14	50.14	51.00	0	8,180	0.00%
2020/03/30	0	0.00	1	46.80	46.85	-1	7,938	-0.01%
2020/03/27	0	0.00	3	47.35	46.85	-3	7,876	-0.04%
2020/03/26	1	44.45	2	44.25	44.20	-1	7,753	-0.01%
2020/03/23	1	38.45	0	0.00	38.25	1	7,848	0.01%
2020/03/20	4	40.03	3	39.95	40.50	1	7,849	0.01%
2020/03/19	5	38.60	5	39.00	38.15	0	7,824	0.00%
2020/03/16	4	44.05	4	44.05	43.75	0	7,611	0.00%
2020/03/13	3	43.60	0	0.00	45.00	3	7,560	0.04%
2020/03/10	1	49.25	0	0.00	49.60	1	7,263	0.01%
2020/03/09	1	50.50	0	0.00	50.10	1	7,117	0.01%
2020/03/04	0	0.00	5	51.80	51.90	-5	6,967	-0.07%
2020/02/27	0	0.00	7	52.40	52.10	-7	6,759	-0.10%
2020/02/26	2	53.90	0	0.00	53.90	2	6,686	0.03%
2020/02/24	1	55.00	0	0.00	55.30	1	6,702	0.01%
2020/02/21	3	57.00	3	57.50	54.90	0	6,633	0.00%
2020/02/20	0	0.00	1	57.10	58.00	-1	6,321	-0.02%
2020/02/19	8	59.14	9.6	58.98	57.70	-1.6	6,154	-0.03%
2020/02/18	0	58.20	2	58.70	58.30	-2	6,006	-0.03%
2020/02/17	1	59.80	2	58.60	58.70	-1	5,922	-0.02%
2020/02/14	14	58.30	24	58.53	58.90	-10	5,789	-0.17%
2020/02/13	8	58.44	4	57.75	59.00	4	5,527	0.07%
2020/02/12	6	55.60	6	55.78	56.00	0	5,085	0.00%
2020/02/11	2.3	55.18	4	55.00	55.80	-1.7	4,882	-0.04%
2020/02/10	7	54.10	3	54.37	54.30	4	4,523	0.09%
2020/02/07	0	0.00	3	51.90	51.90	-3	4,220	-0.07%
2020/02/06	0.3	52.10	0	0.00	52.20	0.3	4,323	0.01%
2020/02/05	0	0.00	1	51.50	51.40	-1	4,346	-0.02%
2020/02/03	1	51.10	0	0.00	51.10	1	4,300	0.02%
2020/01/30	5	50.40	0	0.00	50.80	5	4,358	0.11%
2020/01/20	0	0.00	1	52.50	52.20	-1	4,395	-0.02%
2020/01/17	5	51.90	0	0.00	51.90	5	4,311	0.12%
2020/01/15	6	50.50	0	0.00	50.40	6	4,204	0.14%
2020/01/09	1	50.20	1	50.30	50.20	0	4,397	0.00%
2020/01/08	0	0.00	10	49.60	50.30	-10	4,419	-0.23%
2020/01/02	1	50.40	0	0.00	50.00	1	4,433	0.02%
2019/12/31	1	49.75	0	0.00	49.70	1	4,409	0.02%
2019/12/30	3	50.10	0	0.00	50.10	3	4,382	0.07%
2019/12/23	0	0.00	2	51.30	50.90	-2	4,519	-0.04%
2019/12/18	2	52.50	2	52.80	52.70	0	4,889	0.00%
2019/12/16	0	0.00	8	50.83	51.20	-8	4,757	-0.17%
2019/12/13	0	0.00	1	51.30	51.10	-1	4,738	-0.02%
2019/11/27	0	0.00	4	51.30	51.30	-4	5,545	-0.07%
2019/11/26	0	0.00	1	51.20	51.40	-1	5,572	-0.02%
2019/11/25	0	0.00	5	51.50	51.40	-5	5,592	-0.09%
2019/11/22	0	0.00	2	52.10	52.00	-2	5,657	-0.04%
2019/11/21	4	51.95	2	52.00	51.80	2	5,816	0.03%
2019/11/20	1	50.90	1	51.00	51.10	0	5,795	0.00%
2019/11/19	2	50.50	1	50.50	50.80	1	5,872	0.02%
2019/11/18	3	49.67	0	0.00	50.40	3	6,032	0.05%
2019/11/15	3	49.12	0	0.00	49.05	3	6,428	0.05%
2019/11/13	1	50.10	0	0.00	49.95	1	6,828	0.01%
2019/11/11	3	51.40	1	51.40	51.30	2	7,085	0.03%
2019/11/08	0	0.00	1	51.20	51.20	-1	7,213	-0.01%
2019/11/05	1	52.50	0	0.00	52.60	1	7,449	0.01%
2019/11/04	9	52.04	2	51.30	52.30	7	7,357	0.10%
2019/10/31	1	51.30	0	0.00	50.90	1	7,342	0.01%
2019/10/28	0	0.00	5	51.40	51.50	-5	7,324	-0.07%
2019/10/24	0	0.00	5	50.00	50.20	-5	7,216	-0.07%
2019/10/23	1	50.00	0	0.00	49.80	1	7,276	0.01%
2019/10/15	0	0.00	1	50.00	49.35	-1	7,321	-0.01%
2019/10/14	1	50.20	2	49.90	49.75	-1	7,402	-0.01%
2019/10/09	0	0.00	5	49.55	49.35	-5	7,571	-0.07%
2019/10/08	2	49.80	0	0.00	49.70	2	7,693	0.03%
2019/10/01	6	49.02	5	49.20	49.45	1	7,976	0.01%
2019/09/27	0	0.00	3	50.20	49.65	-3	8,032	-0.04%
2019/09/26	3	51.30	0	0.00	51.10	3	8,010	0.04%
2019/09/25	24	52.91	24	53.03	51.80	0	8,066	0.00%
2019/09/24	0	53.90	4	52.93	53.90	-4	7,979	-0.05%
2019/09/19	3	51.10	0	0.00	50.90	3	8,405	0.04%
2019/09/17	0	0.00	6	51.35	51.20	-6	8,635	-0.07%
2019/09/16	3	51.70	0	0.00	51.70	3	8,714	0.03%
2019/09/12	0	0.00	8	52.69	52.70	-8	8,734	-0.09%
2019/09/10	2	53.50	0	0.00	53.30	2	8,828	0.02%
2019/09/09	6	53.73	0	0.00	53.30	6	8,780	0.07%
2019/09/06	1	52.40	0	0.00	52.40	1	8,627	0.01%
2019/09/05	0	0.00	25	52.28	52.40	-25	8,571	-0.29%
2019/09/04	1	50.80	0	0.00	50.70	1	8,444	0.01%
2019/09/02	2	50.50	3	50.87	51.40	-1	8,407	-0.01%
2019/08/29	0	0.00	2	52.75	52.60	-2	8,179	-0.02%
2019/08/28	9	52.57	0	0.00	53.00	9	8,140	0.11%
2019/08/27	5	52.50	0	0.00	52.20	5	8,115	0.06%
2019/08/26	4	52.85	4.1	53.20	52.70	-0.1	8,061	0.00%
2019/08/22	1	53.20	0	0.00	53.30	1	7,829	0.01%
2019/08/21	0	0.00	3	53.10	53.10	-3	7,731	-0.04%
2019/08/20	0	52.80	20	52.16	52.80	-20	7,524	-0.27%
2019/08/19	6	50.77	5	49.95	50.80	1	7,070	0.01%
2019/08/16	1	47.30	0	0.00	49.60	1	6,718	0.02%
2019/08/13	7	49.39	7	49.64	49.40	0	6,243	0.00%
2019/08/12	1	47.75	0	0.00	49.45	1	6,127	0.02%
2019/08/08	25	47.10	0	0.00	46.80	25	5,960	0.42%
2019/08/07	1	45.90	0	0.00	46.20	1	5,917	0.02%
2019/08/01	10	45.75	0	0.00	45.55	10	5,812	0.17%
2019/07/29	0	0.00	5	47.95	48.30	-5	5,732	-0.09%
2019/07/26	5	48.85	0	0.00	48.70	5	5,685	0.09%
2019/07/23	11	48.95	0	0.00	49.00	11	5,588	0.20%
2019/07/19	4	48.63	0	0.00	48.20	4	5,577	0.07%
2019/07/17	3	49.05	0	0.00	48.90	3	5,448	0.06%
2019/07/15	9	50.40	9	50.33	49.90	0	5,272	0.00%
2019/07/11	10	52.80	0	0.00	52.80	10	5,063	0.20%
2019/07/10	0	0.00	0	52.50	52.50	0	5,002	0.00%
2019/07/09	6	53.00	6	52.90	52.30	0	4,972	0.00%
2019/07/08	9	55.20	9	55.47	54.80	0	4,894	0.00%
2019/06/28	0	53.20	0	0.00	53.20	0	4,739	0.00%
2019/06/27	5	54.34	6	52.25	53.40	-1	4,581	-0.02%
2019/06/26	0	0.00	1	49.90	50.00	-1	4,170	-0.02%
2019/06/19	0	0.00	5	48.16	48.50	-5	3,870	-0.13%
2019/06/18	0	0.00	2	46.95	47.05	-2	4,005	-0.05%
2019/06/17	1	45.10	0	0.00	44.80	1	3,948	0.03%
2019/06/14	2	45.15	0	0.00	45.25	2	4,037	0.05%
2019/06/03	0	0.00	3	45.10	44.90	-3	4,364	-0.07%
2019/05/31	3	45.20	0	0.00	45.75	3	4,431	0.07%
2019/05/21	1	44.55	0	0.00	45.00	1	5,911	0.02%
2019/05/20	4	44.63	8	45.13	44.75	-4	5,978	-0.07%
2019/05/17	4	45.10	1	45.85	44.90	3	6,113	0.05%
2019/05/16	1	45.10	0	0.00	44.95	1	6,412	0.02%
2019/05/09	1	47.55	0	0.00	47.20	1	6,687	0.01%
2019/05/07	0	0.00	8	48.50	49.00	-8	6,734	-0.12%
2019/05/06	10	48.51	0	0.00	48.05	10	6,786	0.15%
2019/04/25	1	51.60	0	0.00	51.30	1	7,103	0.01%
2019/04/18	1	51.20	0	0.00	51.20	1	7,282	0.01%
2019/04/16	0	0.00	1	51.50	51.90	-1	7,450	-0.01%
2019/04/11	0	50.80	0	0.00	50.80	0	7,721	0.00%
2019/04/10	0	0.00	0.2	51.00	51.00	-0.2	7,800	0.00%
2019/04/01	0	49.30	0	0.00	49.30	0	9,380	0.00%
2019/03/29	0	0.00	1	49.35	49.10	-1	9,440	-0.01%
2019/03/28	1	49.00	0	0.00	49.05	1	9,726	0.01%
2019/03/22	0	50.50	6	50.50	50.50	-6	9,734	-0.06%
2019/03/21	3	48.98	3	49.63	50.50	0	9,659	0.00%
2019/03/20	0	47.80	0	0.00	48.00	0	9,503	0.00%
2019/03/19	3	48.10	1	48.00	48.00	2	9,530	0.02%
2019/03/18	0.1	47.40	0	0.00	47.40	0.1	9,614	0.00%
2019/03/15	1	45.65	3	46.07	45.65	-2	9,592	-0.02%
2019/03/12	1	46.45	0	0.00	46.65	1	9,668	0.01%
2019/03/08	2	46.35	0	0.00	46.35	2	9,850	0.02%
2019/03/06	2	47.25	2	47.55	47.75	0	10,031	0.00%
2019/03/05	0	0.00	2	47.70	47.75	-2	10,119	-0.02%
2019/02/27	0	0.00	1	47.90	47.90	-1	10,060	-0.01%
2019/02/26	0	47.70	4	47.73	47.70	-4	9,914	-0.04%
2019/02/25	2	46.05	10	46.30	46.10	-8	9,622	-0.08%
2019/02/22	10	45.65	2	46.00	45.60	8	9,614	0.08%
2019/02/21	1	46.40	1	46.65	45.50	0	9,562	0.00%
2019/02/20	0	46.00	1	45.60	46.00	-1	9,284	-0.01%
2019/02/19	2	44.65	0	0.00	44.80	2	9,157	0.02%
2019/02/18	1	44.60	0	0.00	44.65	1	9,236	0.01%
2019/02/15	9	43.49	15	43.74	44.00	-6	9,092	-0.07%
2019/02/14	0	0.00	2	42.95	42.95	-2	8,790	-0.02%
2019/02/13	1	41.95	10	41.98	42.90	-9	8,705	-0.10%
2019/02/12	0	0.00	1	41.55	41.70	-1	8,571	-0.01%
2019/01/29	0	0.00	2	40.25	40.25	-2	8,408	-0.02%
2019/01/28	1.1	40.04	0	0.00	40.30	1.1	8,391	0.01%
2019/01/25	0	0.00	10	40.10	40.00	-10	8,403	-0.12%
2019/01/24	17	40.29	0	0.00	39.95	17	8,410	0.20%
2019/01/22	0	0.00	1	39.85	39.85	-1	8,344	-0.01%
2019/01/21	2	40.60	0	0.00	40.40	2	8,351	0.02%
2019/01/18	0	0.00	1	39.85	39.80	-1	8,403	-0.01%
2019/01/17	1	40.15	1	39.85	39.85	0	8,447	0.00%
2019/01/14	0	0.00	1	38.95	38.90	-1	8,399	-0.01%
2019/01/11	2	39.85	2	39.65	39.50	0	8,398	0.00%
2019/01/10	5	39.85	2	40.10	40.15	3	8,360	0.04%
2019/01/09	2	40.45	0	0.00	39.80	2	8,352	0.02%
2019/01/08	1	41.40	0	0.00	40.85	1	8,174	0.01%
2019/01/07	1	41.15	1	41.15	41.15	0	8,064	0.00%
2019/01/04	1	38.70	1	38.20	39.20	0	7,973	0.00%
2019/01/02	1	39.50	0	0.00	39.40	1	7,860	0.01%
2018/12/28	5	40.40	5	40.15	40.20	0	7,801	0.00%
2018/12/27	82	42.31	83	42.30	40.45	-1	7,688	-0.01%
2018/12/26	8	44.16	6	44.90	41.30	2	7,361	0.03%
2018/12/25	4	43.86	1	44.10	44.90	3	6,817	0.04%
2018/12/24	3	42.40	0	0.00	43.55	3	6,266	0.05%
2018/12/22	0	0.00	5	40.04	39.70	-5	5,869	-0.09%
2018/12/21	3	38.93	0	0.00	38.75	3	5,801	0.05%
2018/12/20	20	37.45	20	37.50	37.55	0	5,515	0.00%
2018/12/19	3	38.30	2	38.33	38.10	1	5,469	0.02%
2018/12/12	3	39.07	0	0.00	39.05	3	5,307	0.06%
2018/12/11	1	39.30	1	39.00	39.00	0	5,259	0.00%
2018/12/10	0	40.80	2	40.30	40.80	-2	5,168	-0.04%
2018/12/07	1	40.05	0	0.00	40.05	1	5,145	0.02%
2018/12/05	0	0.00	1	40.95	40.95	-1	5,118	-0.02%
2018/12/04	0	0.00	3	42.02	41.70	-3	5,152	-0.06%
2018/12/03	1	40.10	3	40.07	41.10	-2	5,077	-0.04%
2018/11/30	0	0.00	0	39.40	38.85	0	4,964	0.00%
2018/11/29	0	0.00	1	39.30	38.60	-1	4,884	-0.02%
2018/11/28	6	38.43	0	0.00	39.40	6	4,733	0.13%
2018/11/27	1	37.25	0	0.00	37.15	1	4,594	0.02%
2018/11/26	18	37.32	18	37.52	37.90	0	4,559	0.00%
2018/11/22	0	0.00	1	38.00	38.00	-1	4,684	-0.02%
2018/11/21	1	37.10	0	0.00	37.05	1	4,700	0.02%
2018/11/19	2	38.80	0	0.00	39.20	2	4,569	0.04%
2018/11/15	2	38.48	6	38.35	38.30	-4	4,481	-0.09%
2018/10/24	0	0.00	1	38.00	38.45	-1	5,452	-0.02%
2018/10/18	17	40.90	17	40.80	40.65	0	6,136	0.00%
2018/10/17	0	0.00	5	41.90	40.65	-5	6,369	-0.08%
2018/09/26	0	0.00	1	48.20	48.20	-1	7,165	-0.01%
2018/09/21	1	48.75	0	0.00	48.60	1	7,166	0.01%
2018/09/10	0	0.00	4	49.25	48.95	-4	7,595	-0.05%
2018/09/07	1	50.00	0	0.00	49.70	1	7,645	0.01%
2018/09/03	1	52.50	1	52.80	52.00	0	7,880	0.00%
2018/08/30	2	51.70	0	0.00	51.30	2	8,074	0.02%
2018/08/29	1	53.70	0	0.00	53.00	1	8,043	0.01%
2018/08/28	2	53.80	0	0.00	53.70	2	8,093	0.02%
2018/08/24	1	51.90	0	0.00	51.50	1	8,111	0.01%
2018/08/23	1	51.70	1	50.90	51.90	0	8,243	0.00%
2018/08/22	1	51.60	0	0.00	51.30	1	8,319	0.01%
2018/08/16	1	53.60	0	0.00	53.20	1	8,213	0.01%
2018/08/09	1	57.90	0	0.00	57.10	1	9,040	0.01%
2018/08/07	0	0.00	2	57.60	57.60	-2	9,430	-0.02%
2018/08/06	5	58.30	0	0.00	58.20	5	9,564	0.05%
2018/08/03	2	58.90	0	0.00	58.90	2	9,636	0.02%
2018/08/01	1	62.60	0	0.00	61.40	1	9,899	0.01%
2018/07/31	1	61.11	1	60.80	61.40	0	9,873	0.00%
2018/07/30	2	61.45	0	0.00	60.30	2	9,961	0.02%
2018/07/27	5	63.90	0	0.00	62.70	5	9,989	0.05%
2018/07/25	3	65.40	4	66.00	66.30	-1	9,752	-0.01%
2018/07/24	1	62.00	0	0.00	62.40	1	9,346	0.01%
2018/07/23	2	59.20	0	0.00	57.70	2	9,108	0.02%
2018/07/19	1	61.50	0	0.00	61.10	1	8,995	0.01%
2018/07/17	0	0.00	4	59.70	59.50	-4	8,875	-0.05%
2018/07/09	0	0.00	0	61.80	61.60	0	9,201	0.00%
2018/07/03	10	67.00	0	0.00	65.00	10	9,552	0.10%
2018/06/22	2	67.70	0	0.00	67.50	2	9,587	0.02%
2018/06/21	0	0.00	3	71.87	71.60	-3	9,489	-0.03%
2018/06/20	0	0.00	2	74.30	73.60	-2	9,533	-0.02%
2018/06/15	0	0.00	1	74.90	73.90	-1	9,390	-0.01%
2018/06/14	1	75.80	0	0.00	75.10	1	9,317	0.01%
2018/06/12	3	76.80	0	0.00	77.20	3	9,510	0.03%
2018/06/11	2	77.30	1	77.30	77.50	1	9,498	0.01%
2018/06/08	1	74.70	0	0.00	74.50	1	9,390	0.01%
2018/06/07	0	0.00	2	74.60	74.30	-2	9,394	-0.02%
2018/06/06	3	76.50	0	0.00	76.40	3	9,451	0.03%
2018/06/05	1	77.00	0	0.00	76.20	1	9,464	0.01%
2018/06/04	2	81.50	0.1	78.80	78.80	1.9	9,714	0.02%
2018/06/01	2	80.70	2	79.80	79.90	0	9,873	0.00%
2018/05/31	10	80.30	10	79.50	79.10	0	9,878	0.00%
2018/05/30	0	0.00	1	79.30	78.60	-1	9,870	-0.01%
2018/05/29	1	81.20	0	0.00	80.80	1	9,810	0.01%
2018/05/25	0	83.50	0	0.00	83.50	0	9,755	0.00%
2018/05/22	0	0.00	1	88.30	88.80	-1	9,591	-0.01%
2018/05/21	5	88.20	2	86.90	86.30	3	9,635	0.03%
2018/05/18	4	83.38	11	84.36	85.20	-7	9,483	-0.07%
2018/05/17	13	78.88	12	80.11	80.60	1	9,237	0.01%
2018/05/16	10	81.19	13	80.50	75.60	-3	9,016	-0.03%
2018/05/15	5	78.50	7	78.40	79.10	-2	8,824	-0.02%
2018/05/14	6	76.03	7	77.36	77.50	-1	8,869	-0.01%
2018/05/11	4	74.75	0	0.00	75.90	4	8,772	0.05%
2018/05/10	2	75.90	0	0.00	76.00	2	8,738	0.02%
2018/05/07	0	0.00	1	71.90	71.60	-1	8,561	-0.01%
2018/05/04	8	66.83	11	67.42	69.30	-3	8,656	-0.03%
2018/04/30	0	0.00	1	65.40	65.40	-1	9,013	-0.01%
2018/04/27	0	0.00	2	64.20	63.90	-2	9,098	-0.02%
2018/04/25	0	0.00	2	64.50	64.50	-2	9,162	-0.02%
2018/04/24	0	0.00	2	65.70	65.90	-2	9,217	-0.02%
2018/04/23	2	63.60	0	0.00	65.40	2	9,242	0.02%
2018/04/20	8	66.04	0	0.00	64.50	8	9,316	0.09%
2018/04/16	2	66.70	3	67.77	66.70	-1	9,561	-0.01%
2018/04/13	3	71.03	0	0.00	69.50	3	9,646	0.03%
2018/04/12	7	72.60	7	72.41	71.20	0	9,783	0.00%
2018/04/11	0	0.00	1	71.70	73.20	-1	9,756	-0.01%
2018/04/10	1	69.80	0	0.00	67.80	1	9,676	0.01%
2018/04/03	0	68.50	5	68.58	68.50	-5	9,496	-0.05%
2018/04/02	0	0.00	7	69.50	67.70	-7	9,481	-0.07%
2018/03/30	2	66.95	0	0.00	66.10	2	9,371	0.02%
2018/03/29	0	0.00	1	67.90	67.90	-1	9,346	-0.01%
2018/03/28	0	0.00	1	67.20	66.80	-1	9,330	-0.01%
2018/03/27	0	0.00	1	67.60	67.60	-1	9,274	-0.01%
2018/03/22	1	66.70	0	0.00	66.00	1	9,397	0.01%
2018/03/21	5	66.86	0	0.00	66.70	5	9,471	0.05%
2018/03/13	1	66.90	1	66.80	66.30	0	9,590	0.00%
2018/03/12	1	67.70	0	0.00	66.60	1	9,519	0.01%
2018/03/09	7	69.70	0	0.00	69.40	7	9,414	0.07%
2018/03/08	3	74.40	4	73.63	72.40	-1	9,334	-0.01%
2018/03/07	2	71.31	4	72.38	72.70	-2	8,991	-0.02%
2018/03/06	2	70.05	0	0.00	69.30	2	8,905	0.02%
2018/03/05	1	70.10	0	0.00	69.90	1	8,961	0.01%
2018/03/01	2	69.50	0	0.00	70.80	2	9,006	0.02%
2018/02/27	0	0.00	6	71.00	70.30	-6	8,924	-0.07%
2018/02/26	0	72.30	1	72.90	72.60	-1	8,835	-0.01%
2018/02/23	0	0.00	2	75.05	72.10	-2	8,758	-0.02%
2018/02/22	1	72.40	1	73.60	72.50	0	8,743	0.00%
2018/02/21	0	0.00	26	70.70	74.10	-26	8,709	-0.30%
2018/02/12	0	0.00	1	68.10	67.40	-1	8,591	-0.01%
2018/02/09	1	66.30	1	68.40	66.30	0	8,509	0.00%
2018/02/08	1	67.10	0	0.00	67.00	1	8,355	0.01%
2018/02/07	26	67.77	0	0.00	66.00	26	8,327	0.31%
2018/02/06	2	65.20	2	65.00	64.70	0	8,225	0.00%
2018/02/05	3	69.23	5	70.10	69.00	-2	8,162	-0.02%
2018/02/02	0	0.00	1	74.00	74.40	-1	8,218	-0.01%
2018/01/31	2	73.04	0	0.00	72.70	2	8,392	0.02%
2018/01/30	2	74.00	1	73.60	74.20	1	8,342	0.01%
2018/01/29	2	75.25	2	74.20	75.00	0	8,311	0.00%
2018/01/26	3	70.93	1	70.40	70.40	2	8,146	0.02%
2018/01/25	2	72.45	0	0.00	72.80	2	8,089	0.02%
2018/01/24	1	72.20	0	0.00	70.30	1	8,017	0.01%
2018/01/23	0	0.00	0.1	67.00	67.00	-0.1	7,896	0.00%
2018/01/19	0.2	65.00	2	65.00	65.00	-1.9	7,927	-0.02%
2018/01/17	2	64.10	1	63.20	65.20	1	8,030	0.01%
2018/01/16	4	63.75	1	64.40	63.00	3	8,226	0.04%
2018/01/15	1	63.40	0	0.00	63.30	1	8,247	0.01%
2018/01/12	0	0.00	10	65.10	65.60	-10	8,190	-0.12%
2018/01/11	0	0.00	25	67.90	68.00	-25	8,023	-0.31%
2018/01/10	0	0.00	2	61.30	61.90	-2	7,768	-0.03%
2018/01/09	0	0.00	2	63.08	61.50	-2	7,634	-0.03%
2018/01/08	0	0.00	81	61.07	61.00	-81	7,466	-1.08%
2018/01/05	0	0.00	2	58.30	58.20	-2	7,233	-0.03%
2018/01/04	3	57.80	2	57.50	59.20	1	7,106	0.01%
2018/01/03	2.5	54.04	2	54.45	55.30	0.5	6,888	0.01%
2018/01/02	2	53.00	0	0.00	52.80	2	6,782	0.03%