技嘉 (2376)-元大-鶯歌券商分點個股進出

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
311.5
漲跌
▼0.5
漲幅
-0.16%
成交量
27,486張
產業
上市電腦週邊類股
1776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－元大-鶯歌券商分點個股進出

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

元大-鶯歌券商分點個股進出
元大-鶯歌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
2024/05/08	16.4	315.71	22	314.95	311.50	-5.6	19,933	-0.03%
2024/05/07	7	300.79	11	304.95	312.00	-4	20,004	-0.02%
2024/05/06	18	291.97	13	292.15	292.00	5	19,941	0.03%
2024/05/03	4.1	289.15	26	292.52	286.00	-21.9	20,066	-0.11%
2024/05/02	26.8	288.09	5	289.80	288.50	21.8	20,359	0.11%
2024/04/30	2.2	300.36	2	300.00	299.00	0.2	20,433	0.00%
2024/04/29	4	299.88	4	301.00	301.00	0	20,774	0.00%
2024/04/26	6	299.25	32	296.74	295.50	-26	21,500	-0.12%
2024/04/25	3	292.33	2	289.50	290.50	1	21,841	0.00%
2024/04/24	10	293.06	11.1	293.88	299.50	-1.1	21,890	0.00%
2024/04/23	32	282.02	4	282.50	281.00	28	21,915	0.13%
2024/04/22	11.1	285.85	10	285.40	282.50	1.1	21,890	0.00%
2024/04/19	5.3	291.97	9	293.94	292.50	-3.7	21,857	-0.02%
2024/04/18	5	303.70	6	303.58	302.00	-1	21,884	0.00%
2024/04/17	9	304.72	5	307.00	308.00	4	22,149	0.02%
2024/04/16	8	302.62	4	302.50	302.00	4	22,111	0.02%
2024/04/15	15.3	307.63	12.1	302.81	302.00	3.2	22,218	0.01%
2024/04/12	11	322.99	3	320.67	318.00	8	22,071	0.04%
2024/04/11	8.2	318.98	8.4	320.67	320.50	-0.2	22,015	0.00%
2024/04/10	12.1	333.83	4	327.75	320.00	8.1	21,964	0.04%
2024/04/09	0.1	343.50	3	340.33	335.00	-2.9	21,664	-0.01%
2024/04/08	7	333.64	13.2	335.56	340.00	-6.2	21,721	-0.03%
2024/04/03	6.1	314.23	6	313.58	317.50	0.1	21,494	0.00%
2024/04/02	2	317.22	5	317.10	317.00	-3	21,370	-0.01%
2024/04/01	2	318.25	0	0.00	318.50	2	21,222	0.01%
2024/03/29	1.1	320.22	7.6	319.67	316.00	-6.5	21,146	-0.03%
2024/03/28	1	308.50	3	310.50	313.00	-2	20,885	-0.01%
2024/03/27	5	304.20	2.4	306.71	310.00	2.6	20,888	0.01%
2024/03/26	3.2	305.11	2	303.53	304.50	1.1	20,952	0.01%
2024/03/25	9.4	307.79	3	306.50	306.00	6.4	20,978	0.03%
2024/03/22	14.1	299.52	4	297.63	303.00	10.1	21,011	0.05%
2024/03/21	5.1	292.00	3	291.67	291.00	2.1	20,568	0.01%
2024/03/20	1.6	298.69	2.1	299.19	295.00	-0.5	20,540	0.00%
2024/03/19	4.2	309.41	5	306.21	305.00	-0.8	20,591	0.00%
2024/03/18	4	309.26	5	309.50	310.50	-1	20,605	0.00%
2024/03/15	14.2	312.93	11	313.91	313.00	3.2	20,670	0.02%
2024/03/14	4	320.62	3	318.00	317.50	1	20,584	0.01%
2024/03/13	6.1	334.28	4	334.13	328.00	2.1	20,968	0.01%
2024/03/12	4	361.25	2.2	356.00	355.00	1.8	20,947	0.01%
2024/03/11	4	365.13	9.2	367.04	360.00	-5.2	21,071	-0.02%
2024/03/08	23	364.09	19.5	359.43	358.00	3.5	20,879	0.02%
2024/03/07	0	0.00	3	363.33	359.00	-3	20,680	-0.01%
2024/03/06	1	364.50	3	364.17	362.50	-2	20,673	-0.01%
2024/03/05	4.2	361.57	4	361.50	361.50	0.2	20,875	0.00%
2024/03/04	14.1	369.17	11.1	371.39	354.50	3.1	20,978	0.01%
2024/03/01	2.3	353.96	8	354.28	361.00	-5.7	20,553	-0.03%
2024/02/29	7.2	339.59	5.2	341.72	345.00	2	20,268	0.01%
2024/02/27	0	0.00	5	334.50	334.00	-5	20,072	-0.02%
2024/02/26	2.1	335.60	1	334.56	335.00	1.1	20,034	0.01%
2024/02/23	3.3	351.25	16	354.84	342.50	-12.7	20,105	-0.06%
2024/02/22	27.3	353.77	5	349.00	347.00	22.3	20,284	0.11%
2024/02/21	2	348.75	2	347.75	347.50	0	19,874	0.00%
2024/02/20	8.5	355.50	9.1	352.52	357.00	-0.6	19,790	0.00%
2024/02/19	6.5	369.54	6	365.57	366.50	0.5	19,592	0.00%
2024/02/16	15.1	381.42	14.7	384.52	381.00	0.4	19,637	0.00%
2024/02/15	1.1	365.00	1.2	370.50	370.50	0	19,260	0.00%
2024/02/05	4.1	341.56	4	340.10	337.00	0.1	18,948	0.00%
2024/02/02	10.3	334.91	16.1	333.00	333.00	-5.8	18,947	-0.03%
2024/02/01	1	302.50	1.1	306.77	313.50	-0.1	18,987	0.00%
2024/01/31	3	313.00	3.1	308.95	309.00	-0.1	19,098	0.00%
2024/01/30	4	303.50	3.6	304.32	305.00	0.4	19,085	0.00%
2024/01/29	1	293.00	2.2	293.28	295.00	-1.2	19,111	-0.01%
2024/01/26	1.1	283.67	2.2	284.91	284.00	-1.1	19,311	-0.01%
2024/01/25	1	292.97	1	292.00	292.00	0	19,532	0.00%
2024/01/24	4	293.88	8	294.31	293.50	-4	19,400	-0.02%
2024/01/23	2	293.74	4.2	294.08	291.00	-2.1	19,559	-0.01%
2024/01/22	9.6	292.24	10.3	293.74	297.50	-0.7	19,345	0.00%
2024/01/19	6	268.00	10.4	269.35	270.50	-4.4	18,793	-0.02%
2024/01/18	1	253.99	1	255.00	256.00	0	18,715	0.00%
2024/01/16	1	260.50	0	0.00	261.50	1	18,890	0.01%
2024/01/15	2	263.22	1.1	260.68	260.50	0.9	19,056	0.00%
2024/01/12	2.2	264.25	4.1	262.87	262.00	-1.9	19,319	-0.01%
2024/01/11	0	261.00	4	258.13	263.00	-4	19,423	-0.02%
2024/01/10	0.2	249.11	0	0.00	247.50	0.2	19,718	0.00%
2024/01/09	2.1	251.76	2.1	252.49	252.00	-0.1	19,960	0.00%
2024/01/08	0.3	243.36	0	0.00	241.50	0.3	19,988	0.00%
2024/01/05	0	0.00	0.1	247.00	243.00	-0.1	20,430	0.00%
2024/01/04	2	248.99	0	0.00	247.00	2	20,781	0.01%
2024/01/03	2	248.25	0	0.00	247.50	2	21,367	0.01%
2024/01/02	3.2	257.69	2	252.25	255.00	1.2	21,383	0.01%
2023/12/29	1	267.49	1	269.93	266.00	0	21,203	0.00%
2023/12/28	0	0.00	1.1	265.15	265.50	-1.1	21,225	-0.01%
2023/12/27	0	0.00	2	264.50	264.00	-2	21,380	-0.01%
2023/12/26	1	261.54	1.2	262.13	264.00	-0.1	21,804	0.00%
2023/12/25	1.2	263.37	0.1	262.63	263.50	1.1	22,253	0.00%
2023/12/22	0	261.67	0	0.00	259.00	0	22,547	0.00%
2023/12/21	9.1	263.15	9.4	262.48	262.00	-0.3	22,777	0.00%
2023/12/20	1	262.48	2	260.52	261.50	-1	23,024	0.00%
2023/12/19	0	258.50	2.4	258.24	260.00	-2.4	23,341	-0.01%
2023/12/18	7.2	257.68	7.2	257.71	255.50	-0.1	23,623	0.00%
2023/12/15	9	257.28	7.2	256.81	254.00	1.8	24,052	0.01%
2023/12/14	4.1	257.87	13.3	256.75	257.50	-9.2	24,102	-0.04%
2023/12/13	3.1	253.13	1	250.59	250.00	2.1	24,239	0.01%
2023/12/12	3.8	254.32	3	253.17	250.50	0.8	24,357	0.00%
2023/12/11	12.2	253.69	11.5	257.29	251.50	0.7	24,544	0.00%
2023/12/08	28.1	265.40	23	262.87	258.50	5.1	24,567	0.02%
2023/12/07	10.2	251.57	18	255.88	259.50	-7.8	24,442	-0.03%
2023/12/06	1.1	238.74	4.4	241.17	243.50	-3.2	24,601	-0.01%
2023/12/05	7.4	230.78	3.1	229.03	228.50	4.4	24,768	0.02%
2023/12/04	4.1	240.02	4.1	237.43	236.00	0	25,017	0.00%
2023/12/01	5.9	245.31	0	0.00	246.00	5.9	25,087	0.02%
2023/11/30	1.2	249.89	9	249.22	250.00	-7.8	25,309	-0.03%
2023/11/29	6.2	242.65	9.4	242.95	243.50	-3.2	25,290	-0.01%
2023/11/28	0	233.50	1	233.50	235.00	-1	25,443	0.00%
2023/11/27	2	230.00	1.5	233.54	230.00	0.5	26,463	0.00%
2023/11/24	1	234.50	1.2	233.30	232.00	-0.2	26,978	0.00%
2023/11/22	5.2	234.61	0.1	235.50	233.50	5.1	27,809	0.02%
2023/11/21	8	245.00	11.4	238.73	244.00	-3.4	27,996	-0.01%
2023/11/20	0.2	233.50	1	230.50	233.00	-0.9	28,514	0.00%
2023/11/17	10	230.50	0	0.00	230.50	10	28,784	0.03%
2023/11/16	1	232.00	19.2	234.06	233.00	-18.2	29,414	-0.06%
2023/11/15	24.3	231.52	26.1	234.41	228.50	-1.9	29,340	-0.01%
2023/11/14	8	229.69	9	229.17	229.50	-1	29,350	0.00%
2023/11/13	26.2	229.42	8.1	226.51	225.50	18.1	29,605	0.06%
2023/11/10	11.2	229.13	9	228.06	230.50	2.2	29,695	0.01%
2023/11/09	28	230.57	29.7	231.20	231.00	-1.7	29,822	-0.01%
2023/11/08	7	227.79	17	227.97	224.50	-10	29,683	-0.03%
2023/11/07	7	218.14	4.1	216.57	220.50	2.9	29,783	0.01%
2023/11/06	7	216.51	1	220.00	220.00	6	30,121	0.02%
2023/11/03	7.6	222.81	7	223.57	220.50	0.6	30,274	0.00%
2023/11/02	12	227.42	3	233.00	226.50	9	30,540	0.03%
2023/11/01	6	220.00	6	221.00	221.00	0	30,490	0.00%
2023/10/31	3.4	224.46	3	225.50	217.50	0.4	30,708	0.00%
2023/10/30	2	233.50	2	234.75	232.50	0	30,679	0.00%
2023/10/27	0	237.50	0.1	236.50	235.50	-0.1	30,856	0.00%
2023/10/26	6.1	233.24	6	233.25	232.00	0.1	31,051	0.00%
2023/10/25	3.1	246.82	1	249.00	245.50	2.1	31,115	0.01%
2023/10/24	0	0.00	3	239.50	247.00	-3	31,257	-0.01%
2023/10/23	4	240.00	7	243.00	239.00	-3	31,608	-0.01%
2023/10/20	6	240.65	6	241.42	241.50	0	32,203	0.00%
2023/10/19	5	243.10	6	244.25	243.00	-1	32,573	0.00%
2023/10/18	5.2	253.87	5	250.80	246.00	0.2	33,002	0.00%
2023/10/17	6	265.58	8	266.56	261.50	-2	32,569	-0.01%
2023/10/16	5	266.31	3.2	267.69	265.50	1.8	32,685	0.01%
2023/10/13	13.2	273.49	5	271.60	271.00	8.2	33,080	0.02%
2023/10/12	1	285.00	3.1	286.19	284.50	-2.1	32,909	-0.01%
2023/10/11	30.1	284.76	45	282.91	274.00	-14.9	33,130	-0.04%
2023/10/06	21	292.19	3	291.17	289.50	18	33,267	0.05%
2023/10/05	5.2	287.37	4	287.75	288.00	1.2	33,634	0.00%
2023/10/04	2	286.75	2	286.25	287.50	0	33,823	0.00%
2023/10/03	4	288.13	22.1	291.48	290.00	-18.1	34,036	-0.05%
2023/10/02	45.1	291.02	25	292.52	290.00	20.1	34,069	0.06%
2023/09/28	23.3	287.20	22	286.00	281.50	1.3	33,874	0.00%
2023/09/27	13.2	283.21	14.1	281.00	284.50	-0.9	33,745	0.00%
2023/09/26	10	278.05	27.2	279.26	275.50	-17.2	33,843	-0.05%
2023/09/25	37	275.99	20.1	274.55	274.50	16.9	33,822	0.05%
2023/09/22	18.2	273.33	23	273.85	279.00	-4.9	33,668	-0.01%
2023/09/21	20	266.70	15	261.47	268.50	5	33,359	0.01%
2023/09/20	29	263.12	28	263.36	263.50	1	33,008	0.00%
2023/09/19	9	259.50	11	256.86	253.50	-2	32,760	-0.01%
2023/09/18	8	256.25	9.1	257.53	260.00	-1.1	32,765	0.00%
2023/09/15	7	274.43	6.1	272.67	271.50	0.9	32,493	0.00%
2023/09/14	11	279.00	11	278.64	278.00	0	32,446	0.00%
2023/09/13	3.1	267.10	2	267.75	267.50	1.1	32,186	0.00%
2023/09/12	9.1	277.48	8	273.13	270.50	1.1	32,289	0.00%
2023/09/11	12	288.33	13.1	288.52	279.50	-1.1	32,135	0.00%
2023/09/08	26.2	315.91	29	314.29	307.50	-2.8	31,678	-0.01%
2023/09/07	9.1	305.30	7	309.93	314.50	2.1	31,645	0.01%
2023/09/06	10	308.95	9	312.67	306.50	1	31,971	0.00%
2023/09/05	23.8	316.76	10	312.45	311.00	13.8	32,151	0.04%
2023/09/04	9.2	316.60	10	323.20	316.00	-0.9	31,990	0.00%
2023/09/01	8.3	333.92	23.1	331.96	323.00	-14.8	32,027	-0.05%
2023/08/31	14.1	343.82	14	346.86	341.00	0.1	31,778	0.00%
2023/08/30	12.1	364.13	12.1	366.84	354.00	0	31,011	0.00%
2023/08/29	19	353.05	17	352.82	354.00	2	31,023	0.01%
2023/08/28	12	340.80	13.1	344.01	345.00	-1.1	30,750	0.00%
2023/08/25	13.1	345.15	13	345.11	342.50	0.1	30,385	0.00%
2023/08/24	24.2	352.65	24.1	359.68	354.00	0.1	30,075	0.00%
2023/08/23	3	331.02	3	334.17	334.50	0	29,494	0.00%
2023/08/22	12	329.92	13.8	334.56	335.50	-1.8	30,070	-0.01%
2023/08/21	7.3	314.13	6	314.50	310.50	1.3	29,770	0.00%
2023/08/18	16.1	320.36	5	320.60	312.00	11.1	29,911	0.04%
2023/08/17	12.6	330.64	12	333.38	331.00	0.6	29,649	0.00%
2023/08/16	4.1	320.30	4.1	318.98	334.50	0	29,316	0.00%
2023/08/15	10	313.11	14.4	315.33	316.00	-4.3	29,189	-0.01%
2023/08/14	8.1	294.50	8	292.63	296.00	0.1	29,144	0.00%
2023/08/11	9	302.34	11.3	302.40	300.50	-2.2	29,103	-0.01%
2023/08/10	13	306.27	7	296.86	296.00	6	28,971	0.02%
2023/08/09	21.7	334.26	21.4	340.35	328.50	0.3	28,392	0.00%
2023/08/08	14.1	345.72	12	342.04	333.50	2.1	27,833	0.01%
2023/08/07	9	322.89	8	325.56	336.50	1	27,317	0.00%
2023/08/04	4.1	301.06	3	305.83	306.00	1.1	27,098	0.00%
2023/08/02	2	297.68	3	298.67	297.00	-1	26,783	0.00%
2023/08/01	6	322.00	6	318.33	319.00	0	26,423	0.00%
2023/07/31	4.1	340.49	3	326.39	314.00	1.1	26,171	0.00%
2023/07/28	3	345.83	3.1	345.37	347.50	-0.1	25,871	0.00%
2023/07/27	7	340.86	7.1	334.90	332.00	-0.1	25,518	0.00%
2023/07/26	26	341.15	23.1	342.22	333.00	3	25,212	0.01%
2023/07/25	17	369.85	18	363.14	352.50	-1	24,586	0.00%
2023/07/24	18	332.72	20	338.92	354.50	-2	23,766	-0.01%
2023/07/21	21	314.73	21	317.71	322.50	0	23,010	0.00%
2023/07/20	4	300.88	3	304.84	305.00	1	22,300	0.00%
2023/07/19	10	314.90	11	305.73	298.50	-1	22,068	0.00%
2023/07/18	11	305.73	11	303.32	312.50	0	21,625	0.00%
2023/07/17	9	297.44	9	298.50	293.50	0	20,944	0.00%
2023/07/14	13	296.08	12	295.50	296.00	1	20,668	0.00%
2023/07/13	7.4	320.62	6	314.08	295.50	1.4	20,034	0.01%
2023/07/12	2	293.25	2	297.00	304.00	0	19,203	0.00%
2023/07/11	2	277.00	2	277.50	276.50	0	18,647	0.00%
2023/07/10	6	271.25	5	274.80	273.50	1	18,304	0.01%
2023/07/07	2	260.50	46	260.03	261.00	-44	17,909	-0.25%
2023/07/05	4	261.50	4	264.00	265.00	0	17,349	0.00%
2023/07/04	3	262.50	3	267.21	272.50	0	16,996	0.00%
2023/07/03	29	249.09	29	250.79	248.00	0	16,641	0.00%
2023/06/30	4	239.63	4	238.13	243.50	0	16,329	0.00%
2023/06/29	2	235.50	2	230.75	233.00	0	16,120	0.00%
2023/06/27	14	236.46	15	232.80	233.00	-1	15,635	-0.01%
2023/06/26	0	0.00	1	249.39	243.50	-1	15,298	-0.01%
2023/06/21	27	260.04	25	259.80	260.00	2	15,061	0.01%
2023/06/20	22	256.84	23.1	255.51	256.00	-1.1	14,909	-0.01%
2023/06/19	23.1	253.50	23	252.50	252.50	0.1	14,742	0.00%
2023/06/16	24	247.50	25.5	256.60	254.50	-1.5	14,558	-0.01%
2023/06/15	28	249.18	27	246.00	246.00	1	14,123	0.01%
2023/06/14	25	242.98	26	242.23	242.50	-1	13,790	-0.01%
2023/06/13	34	244.54	36	244.35	245.00	-2	13,545	-0.01%
2023/06/12	30.5	248.66	29.3	248.40	243.00	1.2	13,144	0.01%
2023/06/09	10	232.40	9.5	234.61	240.50	0.5	12,421	0.00%
2023/06/08	2.3	219.28	2	220.25	219.00	0.3	11,937	0.00%
2023/06/07	11.5	218.85	15.1	219.92	224.50	-3.6	11,744	-0.03%
2023/06/06	10	210.10	6	209.58	209.00	4	11,416	0.04%
2023/06/05	8	205.06	8	209.00	211.50	0	11,220	0.00%
2023/06/02	6	199.50	9.1	200.11	203.00	-3.1	10,857	-0.03%
2023/06/01	3	189.33	4.1	187.03	190.50	-1.1	10,204	-0.01%
2023/05/31	6	185.42	3	185.50	186.50	3	9,895	0.03%
2023/05/30	0	0.00	1	181.50	184.50	-1	9,695	-0.01%
2023/05/29	8.1	185.01	8	185.06	186.00	0.1	9,462	0.00%
2023/05/26	18	189.27	14	190.61	185.00	4	9,012	0.04%
2023/05/25	0	0.00	5.1	180.50	180.00	-5.1	8,182	-0.06%
2023/05/24	7	164.43	7.1	163.43	165.00	-0.1	7,686	0.00%
2023/05/23	1	159.50	1	160.00	160.00	0	7,391	0.00%
2023/05/22	1	160.50	2	160.50	161.50	-1	7,261	-0.01%
2023/05/19	4	160.00	7	161.29	164.00	-3	7,143	-0.04%
2023/05/18	4	154.50	4.1	155.04	159.50	-0.1	6,904	0.00%
2023/05/17	2	147.50	5	147.40	149.50	-3	6,508	-0.05%
2023/05/16	9	143.61	6	143.17	144.50	3	6,089	0.05%
2023/05/15	2	138.00	2	136.25	135.50	0	5,715	0.00%
2023/05/12	1	139.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	2	140.50	1.1	141.00	141.00	1	5,621	0.02%
2023/05/10	0	0.00	1	135.50	139.50	-1	5,636	-0.02%
2023/05/09	1	139.00	1	138.49	139.00	0	5,615	0.00%
2023/05/05	1	137.00	1	137.00	137.00	0	5,671	0.00%
2023/05/04	3	136.50	3.2	135.50	136.00	-0.1	5,687	0.00%
2023/04/28	0	0.00	4	132.00	131.00	-4	5,875	-0.07%
2023/04/25	4	130.00	1	131.50	129.00	3	5,983	0.05%
2023/04/24	1	133.50	0	0.00	135.00	1	5,966	0.02%
2023/04/21	0	131.50	0	0.00	132.00	0	6,020	0.00%
2023/04/19	2	132.50	2	135.50	134.50	0	6,132	0.00%
2023/04/18	0	0.00	0.1	135.00	135.50	-0.1	6,115	0.00%
2023/04/11	44	136.50	0	0.00	135.50	44	6,291	0.70%
2023/04/06	1	136.50	1	135.52	138.00	0	6,239	0.00%
2023/03/30	1	132.50	1	133.50	133.00	0	6,240	0.00%
2023/03/29	0	0.00	0	128.75	130.00	0	6,253	0.00%
2023/03/24	1.1	126.50	1	128.50	129.00	0	6,994	0.00%
2023/03/23	1	123.50	1.1	124.99	126.00	-0.1	7,530	0.00%
2023/03/22	0	122.50	19	122.53	123.50	-19	7,667	-0.25%
2023/03/17	3	117.17	0	0.00	118.50	3	7,610	0.04%
2023/03/16	0	120.00	0	0.00	119.50	0	7,638	0.00%
2023/03/15	0	0.00	4	120.00	119.00	-4	7,704	-0.05%
2023/03/14	2	117.00	0	0.00	117.50	2	7,723	0.03%
2023/03/13	3	118.00	0	0.00	118.50	3	7,758	0.04%
2023/03/10	0	119.50	2	119.50	120.00	-2	7,731	-0.03%
2023/03/09	1	119.50	0	0.00	119.00	1	7,803	0.01%
2023/03/08	2	118.25	0	0.00	117.00	2	7,802	0.03%
2023/03/07	0	0.00	3	119.50	119.50	-3	7,775	-0.04%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/02	2	118.50	1	119.50	120.00	1	8,078	0.01%
2023/03/01	0	119.00	0	0.00	120.50	0	8,133	0.00%
2023/02/24	3	119.00	0	0.00	119.00	3	8,196	0.04%
2023/02/23	0	0.00	2	120.99	120.50	-2	8,349	-0.02%
2023/02/16	0	0.00	2	120.00	121.00	-2	9,203	-0.02%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/09	4	118.38	3	118.17	117.00	1	9,760	0.01%
2023/02/08	0	120.00	11.2	121.85	120.00	-11.2	9,879	-0.11%
2023/02/07	0	117.50	3	118.50	119.50	-3	9,880	-0.03%
2023/02/06	1	114.50	1	116.00	116.00	0	9,766	0.00%
2023/02/03	0	0.00	1	116.50	114.50	-1	9,695	-0.01%
2023/01/31	3	118.00	1	121.50	115.50	2	9,642	0.02%
2023/01/30	11	118.14	4	119.00	119.50	7	9,570	0.07%
2023/01/17	3	114.00	0	0.00	114.00	3	9,451	0.03%
2023/01/12	0	0.00	2	114.00	114.00	-2	9,710	-0.02%
2023/01/10	0	0.00	10	113.50	114.50	-10	10,444	-0.10%
2023/01/05	1	112.50	1	113.50	110.50	0	10,448	0.00%
2023/01/04	1	111.50	3	111.17	112.00	-2	10,370	-0.02%
2023/01/03	4	109.25	4	108.13	111.00	0	10,354	0.00%
2022/12/30	0	0.00	1	106.50	106.50	-1	10,334	-0.01%
2022/12/29	0	0.00	2	106.50	107.50	-2	10,358	-0.02%
2022/12/27	2	105.50	0	0.00	106.00	2	10,486	0.02%
2022/12/26	3	106.33	3	107.50	105.00	0	10,496	0.00%
2022/12/23	3	102.50	5	104.70	106.50	-2	10,489	-0.02%
2022/12/21	0	0.00	1	102.00	101.00	-1	10,486	-0.01%
2022/12/19	3	104.17	0	0.00	103.00	3	10,318	0.03%
2022/12/16	5	108.50	0	0.00	107.00	5	10,187	0.05%
2022/12/15	4	112.75	12	113.86	114.00	-8	9,893	-0.08%
2022/12/14	2	104.77	3	107.33	107.00	-1	9,425	-0.01%
2022/12/13	0	102.00	0	0.00	102.50	0	9,380	0.00%
2022/12/12	2	102.50	0	0.00	102.50	2	9,527	0.02%
2022/12/09	0	102.50	1	102.00	102.50	-1	9,695	-0.01%
2022/12/08	3	103.83	0	0.00	102.50	3	9,983	0.03%
2022/12/07	1	99.60	1	101.50	101.00	0	10,046	0.00%
2022/12/06	0	0.00	2	104.75	103.50	-2	10,246	-0.02%
2022/12/05	5	108.70	10	109.20	108.00	-5	10,310	-0.05%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	1	112.49	6	112.17	112.50	-5	10,376	-0.05%
2022/11/30	5	107.50	0	0.00	108.00	5	10,259	0.05%
2022/11/29	0	0.00	1	107.00	108.00	-1	10,182	-0.01%
2022/11/28	1	109.49	0	0.00	108.50	1	10,151	0.01%
2022/11/25	3.8	110.37	6	109.67	107.50	-2.2	10,102	-0.02%
2022/11/24	1	105.50	0	0.00	107.00	1	9,830	0.01%
2022/11/23	1	105.50	1	108.50	105.50	0	9,809	0.00%
2022/11/22	3	107.33	0	0.00	107.00	3	9,772	0.03%
2022/11/21	11.2	108.54	3	108.67	108.00	8.2	9,725	0.08%
2022/11/18	1	110.98	5	112.00	113.00	-4	9,512	-0.04%
2022/11/17	0	0.00	3	105.17	107.00	-3	9,089	-0.03%
2022/11/16	7	102.43	4	102.88	104.00	3	8,886	0.03%
2022/11/14	1	100.00	1	99.50	100.50	0	8,649	0.00%
2022/11/08	0	0.00	1	101.00	101.00	-1	8,550	-0.01%
2022/11/07	5	100.68	4	100.87	102.00	1	8,528	0.01%
2022/11/04	0	0.00	4	95.85	96.80	-4	8,287	-0.05%
2022/11/03	0	0.00	2	93.65	95.10	-2	8,107	-0.02%
2022/11/01	1	91.31	1	92.30	91.50	0	7,996	0.00%
2022/10/31	4	92.80	0	0.00	92.50	4	8,003	0.05%
2022/10/28	0	0.00	7	93.07	92.50	-7	8,131	-0.09%
2022/10/27	0	0.00	1.2	93.30	93.00	-1.2	8,161	-0.01%
2022/10/26	0.1	90.73	7	91.89	91.30	-7	8,133	-0.09%
2022/10/24	5	91.50	8	90.99	90.00	-3	8,135	-0.04%
2022/10/20	0	0.00	1	90.70	90.00	-1	8,092	-0.01%
2022/10/19	24	91.05	26.2	90.42	91.60	-2.2	8,056	-0.03%
2022/10/18	3	88.87	4	90.53	89.30	-1	7,844	-0.01%
2022/10/17	0	0.00	1	82.60	83.10	-1	7,549	-0.01%
2022/10/14	1	82.00	0	0.00	82.10	1	7,581	0.01%
2022/10/13	1	83.00	0	0.00	82.90	1	7,723	0.01%
2022/10/12	1	82.60	0.3	82.40	82.70	0.7	7,919	0.01%
2022/10/07	7	85.73	4	84.68	84.80	3	7,914	0.04%
2022/10/04	0	0.00	3	92.10	90.70	-3	7,749	-0.04%
2022/09/28	3	89.23	0	0.00	88.40	3	7,664	0.04%
2022/09/26	5	89.20	3	90.23	89.20	2	7,668	0.03%
2022/09/22	4	92.13	5	92.62	93.00	-1	7,956	-0.01%
2022/09/21	1	90.00	0	0.00	90.00	1	7,830	0.01%
2022/09/20	1	94.00	1	95.20	93.20	0	7,646	0.00%
2022/09/19	0	0.00	8	96.00	95.30	-8	7,475	-0.11%
2022/09/16	3	95.13	1	94.20	93.70	2	7,292	0.03%
2022/09/15	4	94.30	3	94.61	95.50	1	7,172	0.01%
2022/09/14	1	91.01	4	91.48	91.00	-3	6,920	-0.04%
2022/09/13	8	93.38	19	93.23	92.90	-11	6,768	-0.16%
2022/09/12	2	90.70	2	91.37	91.10	0	6,573	0.00%
2022/09/08	1	86.00	4	83.78	86.20	-3	6,484	-0.05%
2022/09/07	0	0.00	2	80.55	80.30	-2	6,467	-0.03%
2022/09/06	1	81.20	0	0.00	81.20	1	6,615	0.02%
2022/08/31	0	0.00	1	85.90	85.90	-1	6,740	-0.01%
2022/08/29	6	84.50	1	84.20	84.80	5	6,829	0.07%
2022/08/26	0	86.60	2	86.00	87.00	-2	6,799	-0.03%
2022/08/24	3	83.50	0	0.00	83.50	3	6,749	0.04%
2022/08/23	0	0.00	2	83.70	83.50	-2	6,791	-0.03%
2022/08/22	0	0.00	2.1	85.98	85.00	-2.1	6,893	-0.03%
2022/08/18	2	85.90	5	86.08	86.90	-3	6,890	-0.04%
2022/08/17	1	85.30	6	84.28	85.30	-5	6,838	-0.07%
2022/08/16	4.1	84.52	1	84.60	83.60	3.1	6,825	0.05%
2022/08/15	2	85.59	22	85.60	85.20	-20	6,797	-0.29%
2022/08/12	1	82.50	0	0.00	82.80	1	6,669	0.02%
2022/08/11	2	80.65	1	80.90	80.30	1	6,549	0.02%
2022/08/09	1	78.60	0	0.00	79.90	1	6,553	0.02%
2022/08/08	3	79.67	0	0.00	79.70	3	6,590	0.05%
2022/08/05	1	80.30	0.1	80.60	80.60	1	6,588	0.01%
2022/08/04	9	79.80	0	0.00	79.60	9	6,598	0.14%
2022/08/03	1.1	92.10	10	92.40	92.30	-9	6,507	-0.14%
2022/08/02	10	92.15	0	0.00	92.20	10	6,427	0.16%
2022/08/01	0	0.00	1	92.60	93.30	-1	6,343	-0.02%
2022/07/29	12	91.60	4	91.68	91.40	8	6,304	0.13%
2022/07/28	2	90.90	2	91.45	90.70	0	6,307	0.00%
2022/07/27	4	90.08	1	88.90	91.00	3	6,285	0.05%
2022/07/26	3	91.50	2	92.00	89.80	1	6,222	0.02%
2022/07/25	3	93.70	6	93.80	94.00	-3	6,130	-0.05%
2022/07/22	7	95.29	7	95.76	95.30	0	6,050	0.00%
2022/07/21	1	96.10	1	97.10	97.90	0	5,927	0.00%
2022/07/20	6	96.13	2	96.80	96.80	4	5,880	0.07%
2022/07/19	1	94.00	1	94.00	93.80	0	5,812	0.00%
2022/07/18	0	0.00	0	91.90	91.80	0	5,674	0.00%
2022/07/14	0	0.00	1	86.90	87.40	-1	5,744	-0.02%
2022/07/13	1	85.90	2	86.25	86.00	-1	5,840	-0.02%
2022/07/12	1	83.60	0	0.00	83.40	1	5,872	0.02%
2022/07/08	0	0.00	1	89.00	89.30	-1	5,914	-0.02%
2022/07/07	1	83.70	2	86.25	86.70	-1	5,950	-0.02%
2022/07/06	3	87.03	3	87.57	86.00	0	6,044	0.00%
2022/07/05	1	84.70	0	0.00	86.20	1	6,044	0.02%
2022/07/04	0	0.00	2	83.10	83.40	-2	6,076	-0.03%
2022/07/01	4	84.99	0	0.00	81.50	4	6,107	0.07%
2022/06/30	1	91.10	0	0.00	88.70	1	5,859	0.02%
2022/06/29	8	91.16	1	92.00	92.00	7	5,812	0.12%
2022/06/27	1	95.20	4	94.93	95.30	-3	5,842	-0.05%
2022/06/24	4	93.68	1	93.60	94.10	3	5,882	0.05%
2022/06/23	1	91.21	1	93.10	92.30	0	5,883	0.00%
2022/06/22	2	94.19	0	0.00	92.10	2	5,892	0.03%
2022/06/21	1	96.70	0	0.00	96.50	1	5,892	0.02%
2022/06/20	0	95.43	1	93.90	93.90	-1	5,958	-0.02%
2022/06/17	2	97.50	0	0.00	98.00	2	6,056	0.03%
2022/06/16	0	99.70	2	99.20	98.80	-2	6,177	-0.03%
2022/06/15	1	102.00	0	0.00	100.00	1	6,163	0.02%
2022/06/14	1	104.00	2	104.00	104.00	-1	6,154	-0.02%
2022/06/13	3	105.67	2	105.50	106.00	1	6,167	0.02%
2022/06/10	3	109.50	0	0.00	109.50	3	6,272	0.05%
2022/06/09	4.1	114.26	0	0.00	114.00	4.1	6,453	0.06%
2022/06/08	4	115.25	2	114.75	114.50	2	6,731	0.03%
2022/06/07	3	113.17	2	113.50	114.00	1	6,811	0.01%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	1	111.50	3	112.50	113.00	-2	7,306	-0.03%
2022/05/30	7	112.36	4	113.25	112.50	3	7,376	0.04%
2022/05/26	1	105.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	1.1	105.54	0	0.00	105.50	1.1	7,686	0.01%
2022/05/24	0	0.00	20	105.00	104.50	-20	7,831	-0.26%
2022/05/23	3	106.50	1	105.50	105.50	2	7,936	0.03%
2022/05/19	0	0.00	2	108.50	109.00	-2	8,269	-0.02%
2022/05/16	3	108.00	0	0.00	107.50	3	8,507	0.04%
2022/05/12	2	105.51	0	0.00	105.50	2	8,662	0.02%
2022/05/10	0	108.05	0	0.00	110.00	0	8,902	0.00%
2022/05/06	3	111.50	6	111.50	111.50	-3	9,231	-0.03%
2022/05/05	3	115.33	1	115.99	114.50	2	9,365	0.02%
2022/05/04	2	112.25	3	114.33	115.00	-1	9,416	-0.01%
2022/05/03	0	0.00	3	110.17	111.00	-3	9,440	-0.03%
2022/04/29	2	110.24	7	110.79	108.50	-5	9,485	-0.05%
2022/04/28	3	109.00	0	0.00	108.00	3	9,529	0.03%
2022/04/27	3	105.51	1	106.50	107.50	2	9,616	0.02%
2022/04/26	2	108.75	3	109.50	108.50	-1	9,599	-0.01%
2022/04/25	3	107.99	2	108.25	107.00	1	9,596	0.01%
2022/04/22	2	112.01	0	0.00	111.50	2	9,530	0.02%
2022/04/21	0	0.00	2.1	115.26	113.50	-2.1	9,544	-0.02%
2022/04/20	1	114.50	2	113.51	116.00	-1	9,565	-0.01%
2022/04/19	4	113.50	2	114.00	113.50	2	9,539	0.02%
2022/04/18	1	111.50	2	110.00	111.00	-1	9,657	-0.01%
2022/04/15	3	113.33	3	112.67	112.50	0	9,847	0.00%
2022/04/14	0	116.00	2	115.25	114.50	-2	10,028	-0.02%
2022/04/13	5	116.30	5	115.70	116.00	0	10,073	0.00%
2022/04/12	5	117.70	2.1	116.29	117.00	3	10,092	0.03%
2022/04/11	1.1	120.48	2	121.75	119.50	-0.9	10,188	-0.01%
2022/04/08	4.2	121.57	4	121.63	122.50	0.2	10,174	0.00%
2022/04/07	4.6	124.33	2.1	125.03	122.50	2.5	10,113	0.02%
2022/04/06	2	127.00	1.1	127.61	127.50	0.9	10,048	0.01%
2022/03/31	1	130.49	0	0.00	130.00	1	10,067	0.01%
2022/03/30	0	0.00	1	130.00	130.00	-1	10,111	-0.01%
2022/03/29	1	131.00	0	0.00	131.00	1	10,208	0.01%
2022/03/25	3	130.33	4	130.75	130.50	-1	10,598	-0.01%
2022/03/24	3	129.33	2	128.50	129.50	1	10,745	0.01%
2022/03/23	3	128.84	1	129.50	129.00	2	10,883	0.02%
2022/03/22	7	126.36	2	127.00	128.50	5	11,334	0.04%
2022/03/21	0	132.00	2	133.00	131.00	-2	11,369	-0.02%
2022/03/18	1	131.00	0	0.00	130.50	1	11,535	0.01%
2022/03/17	3	129.83	0	0.00	130.50	3	12,011	0.02%
2022/03/16	5	128.00	13	128.19	127.00	-8	12,303	-0.06%
2022/03/15	1	129.00	14	128.39	126.00	-13	12,771	-0.10%
2022/03/14	6	130.00	25.1	129.36	130.50	-19	13,145	-0.14%
2022/03/11	45	133.93	8	132.31	133.00	37	13,092	0.28%
2022/03/10	4	140.50	10	140.75	138.50	-6	13,162	-0.05%
2022/03/09	11	135.50	1	135.00	136.00	10	13,254	0.08%
2022/03/08	2	137.25	1	137.50	135.50	1	13,304	0.01%
2022/03/07	4.1	141.01	1	140.00	139.50	3.1	13,326	0.02%
2022/03/04	2.1	147.51	3	149.00	148.00	-0.9	13,289	-0.01%
2022/03/03	7.1	148.78	15	149.40	148.50	-7.9	13,403	-0.06%
2022/03/02	0	146.00	0.1	146.00	146.00	-0.1	13,442	0.00%
2022/03/01	0	0.00	4	145.87	145.50	-4	13,445	-0.03%
2022/02/25	5	140.70	1	139.00	140.00	4	13,345	0.03%
2022/02/24	6	142.42	3	142.67	141.00	3	13,363	0.02%
2022/02/23	2	146.25	17	145.32	148.00	-15	13,405	-0.11%
2022/02/22	6	141.08	0	0.00	140.00	6	13,560	0.04%
2022/02/21	13.1	148.04	0	0.00	147.50	13.1	13,689	0.10%
2022/02/18	5	150.10	3.1	150.05	152.50	1.9	13,886	0.01%
2022/02/17	5	151.70	4	153.50	152.50	1	14,252	0.01%
2022/02/16	1	151.50	30	151.50	151.50	-29	14,789	-0.20%
2022/02/15	3	150.33	6	145.50	149.50	-3	15,392	-0.02%
2022/02/14	7	144.00	2	145.50	143.50	5	15,733	0.03%
2022/02/11	14	150.71	6	152.83	148.00	8	16,225	0.05%
2022/02/10	11	150.55	6	151.58	150.00	5	16,909	0.03%
2022/02/09	15	152.17	5	153.50	152.50	10	17,851	0.06%
2022/02/08	1.1	151.59	2	151.25	152.50	-0.9	18,397	0.00%
2022/02/07	0	0.00	3	143.03	146.00	-3	18,438	-0.02%
2022/01/26	12	140.75	7	136.93	137.50	5	18,851	0.03%
2022/01/21	4	141.00	5	141.70	141.00	-1	20,164	0.00%
2022/01/20	8	143.00	8	143.63	142.00	0	20,174	0.00%
2022/01/19	0	0.00	1	143.00	143.50	-1	20,165	0.00%
2022/01/18	9.1	143.50	9	144.11	143.00	0.1	20,268	0.00%
2022/01/14	1	137.00	1	136.50	138.50	0	20,520	0.00%
2022/01/11	0	0.00	0.1	142.25	141.00	-0.1	21,319	0.00%
2022/01/10	4	144.00	4	146.00	149.00	0	21,764	0.00%
2022/01/07	2.1	148.88	2	146.75	147.50	0.1	21,736	0.00%
2022/01/05	0	0.00	2	154.50	154.00	-2	22,262	-0.01%
2022/01/04	9.1	155.37	3	156.17	152.50	6.1	23,353	0.03%
2022/01/03	0	0.00	1	156.50	156.50	-1	24,034	0.00%
2021/12/30	0	0.00	0.1	154.00	155.50	-0.1	24,047	0.00%
2021/12/29	2	153.75	1	155.50	154.00	1	24,031	0.00%
2021/12/28	0	0.00	2	156.25	156.50	-2	24,030	-0.01%
2021/12/27	2	158.25	1	158.50	155.00	1	24,009	0.00%
2021/12/23	4	155.63	2	156.75	155.00	2	23,949	0.01%
2021/12/22	1	155.50	2	156.75	157.00	-1	23,896	0.00%
2021/12/21	3	153.00	6	151.42	155.00	-3	23,739	-0.01%
2021/12/20	2	155.50	3	157.00	153.50	-1	23,512	0.00%
2021/12/17	8	154.81	7	155.21	154.50	1	23,365	0.00%
2021/12/16	11	161.32	13.2	162.18	158.00	-2.2	23,232	-0.01%
2021/12/15	9	152.39	12	153.50	152.50	-3	22,701	-0.01%
2021/12/14	19	154.05	15	154.10	151.50	4	22,456	0.02%
2021/12/13	20.1	157.49	19	158.50	160.00	1.1	22,105	0.00%
2021/12/10	10.2	149.46	9	150.83	152.50	1.2	21,555	0.01%
2021/12/09	31.1	147.18	46	147.72	148.00	-14.9	21,107	-0.07%
2021/12/08	7	140.14	13.1	140.82	142.50	-6.1	20,581	-0.03%
2021/12/07	4	132.50	1	132.50	132.50	3	20,071	0.01%
2021/12/06	7.1	134.72	2	135.00	134.50	5.1	19,908	0.03%
2021/12/03	7	140.57	9	140.94	141.00	-2	19,687	-0.01%
2021/12/02	1	137.00	1	136.00	136.50	0	19,627	0.00%
2021/12/01	1	139.00	7	137.93	139.00	-6	19,526	-0.03%
2021/11/30	9	136.28	3	136.67	136.00	6	19,466	0.03%
2021/11/29	12	128.46	15	130.87	132.00	-3	19,444	-0.02%
2021/11/26	6	133.33	18	135.47	135.00	-12	19,377	-0.06%
2021/11/24	3	132.50	2	134.00	134.00	1	19,241	0.01%
2021/11/23	7	134.64	10	134.70	134.50	-3	19,141	-0.02%
2021/11/22	14	139.14	9	142.00	138.00	5	18,983	0.03%
2021/11/19	16	140.66	13	141.88	141.00	3	18,878	0.02%
2021/11/18	15	142.80	11.5	143.67	138.50	3.5	18,774	0.02%
2021/11/17	15	139.93	18	140.17	143.00	-3	18,459	-0.02%
2021/11/16	17	139.62	37	140.07	140.50	-20	18,248	-0.11%
2021/11/15	23	137.65	11.4	138.45	136.00	11.6	17,904	0.06%
2021/11/12	12.3	132.94	14.1	136.93	135.50	-1.8	17,418	-0.01%
2021/11/11	16	136.34	24	139.71	137.00	-8	16,805	-0.05%
2021/11/10	13	137.96	13	138.69	139.00	0	16,617	0.00%
2021/11/09	44.8	138.93	23	137.13	136.50	21.8	16,104	0.14%
2021/11/08	10.3	130.78	8	132.25	133.50	2.3	15,262	0.02%
2021/11/05	17	125.03	20	125.45	124.00	-3	14,409	-0.02%
2021/11/04	9	123.83	10	122.75	121.00	-1	13,781	-0.01%
2021/11/03	4.5	122.00	5	121.30	123.00	-0.5	13,598	0.00%
2021/11/02	3	120.50	6.1	122.11	118.50	-3.1	13,020	-0.02%
2021/11/01	9.1	118.10	8	117.96	119.50	1.1	12,583	0.01%
2021/10/29	2	112.50	14.5	111.10	112.50	-12.5	11,904	-0.10%
2021/10/28	0	0.00	2.4	107.85	107.50	-2.4	11,594	-0.02%
2021/10/27	2	107.50	2.4	107.22	108.00	-0.4	11,525	0.00%
2021/10/26	3	107.00	10	107.50	105.50	-7	11,465	-0.06%
2021/10/25	1	104.50	0.2	104.00	104.00	0.8	11,395	0.01%
2021/10/22	2.3	104.94	1	105.00	105.00	1.3	11,377	0.01%
2021/10/21	14	111.25	6	108.25	106.50	8	11,294	0.07%
2021/10/20	1	110.50	2.1	109.95	110.00	-1.1	10,860	-0.01%
2021/10/19	2	108.90	1.3	108.50	110.00	0.7	10,784	0.01%
2021/10/18	21	109.71	9.3	110.09	107.00	11.7	10,665	0.11%
2021/10/15	1	105.50	1	106.50	107.00	0	10,137	0.00%
2021/10/14	21	107.00	19	104.11	104.50	2	9,964	0.02%
2021/10/13	9	105.83	10	106.25	107.00	-1	9,776	-0.01%
2021/10/12	34	104.63	39	104.76	105.00	-5	9,222	-0.05%
2021/10/08	6	95.98	10.1	97.34	100.50	-4.1	8,078	-0.05%
2021/10/07	1	90.00	21	90.94	91.80	-20	7,290	-0.27%
2021/10/06	3	83.73	2	85.10	83.50	1	7,296	0.01%
2021/10/05	22.1	83.66	0	0.00	84.90	22.1	7,486	0.29%
2021/10/01	5	85.92	0	0.00	86.00	5	7,741	0.06%
2021/09/30	16	86.38	6	85.80	86.80	10	7,810	0.13%
2021/09/29	0	0.00	1	86.80	86.90	-1	7,877	-0.01%
2021/09/28	1	90.30	1.1	90.89	89.70	-0.1	7,928	0.00%
2021/09/27	10	91.30	0	0.00	90.50	10	7,945	0.13%
2021/09/24	1	94.20	2.5	92.72	92.10	-1.5	7,949	-0.02%
2021/09/23	1	92.70	0	0.00	93.00	1	7,945	0.01%
2021/09/17	2	90.95	1	91.20	91.10	1	8,137	0.01%
2021/09/16	1	89.70	31	89.56	90.90	-30	8,304	-0.36%
2021/09/13	0	0.00	15	91.30	90.10	-15	8,842	-0.17%
2021/09/10	2	90.25	1	89.90	90.30	1	9,126	0.01%
2021/09/09	1	87.60	0	0.00	89.90	1	9,546	0.01%
2021/09/08	7	88.30	0	0.00	87.70	7	9,669	0.07%
2021/09/07	21.2	91.92	31	92.46	91.30	-9.8	9,625	-0.10%
2021/09/06	35	91.40	101	90.85	90.70	-66	9,556	-0.69%	大賣/
2021/09/02	52.4	90.68	23	90.36	88.80	29.4	9,559	0.31%
2021/09/01	91.2	90.36	4	90.00	91.50	87.2	9,567	0.91%
2021/08/30	1	85.40	0	0.00	85.30	1	9,551	0.01%
2021/08/26	0	86.50	2	86.20	86.00	-2	9,584	-0.02%
2021/08/25	1	87.00	0	0.00	87.20	1	9,663	0.01%
2021/08/24	3.1	86.45	0	0.00	86.20	3.1	9,735	0.03%
2021/08/23	10	83.30	3	83.07	83.20	7	9,652	0.07%
2021/08/20	2.1	81.56	0	0.00	81.50	2.1	9,748	0.02%
2021/08/19	0	0.00	30	83.90	83.10	-30	9,724	-0.31%
2021/08/18	30	83.60	0	0.00	86.40	30	9,819	0.31%
2021/08/17	2	87.55	2	87.20	85.60	0	10,014	0.00%
2021/08/16	2.5	88.84	1	88.40	88.10	1.5	10,070	0.01%
2021/08/13	1.1	91.96	0	0.00	92.50	1.1	10,272	0.01%
2021/08/12	2	90.90	4	93.03	94.60	-2	10,641	-0.02%
2021/08/11	1	95.70	0.2	94.60	92.80	0.8	10,843	0.01%
2021/08/10	1	97.90	0	0.00	97.60	1	11,111	0.01%
2021/08/09	1.2	100.43	3	100.17	99.10	-1.9	11,543	-0.02%
2021/08/02	1	99.30	0	0.00	99.50	1	13,015	0.01%
2021/07/30	0	0.00	1	100.00	100.00	-1	13,181	-0.01%
2021/07/29	2	98.91	5	98.84	98.80	-3	13,315	-0.02%
2021/07/28	0	100.50	0	0.00	99.50	0	13,431	0.00%
2021/07/27	2.2	101.55	0	0.00	101.00	2.2	13,611	0.02%
2021/07/26	5	101.70	8	100.63	101.00	-3	13,723	-0.02%
2021/07/23	0	0.00	1	97.00	97.00	-1	13,571	-0.01%
2021/07/22	0	0.00	1	98.50	97.30	-1	13,652	-0.01%
2021/07/21	1	97.30	3.3	95.95	96.10	-2.3	13,730	-0.02%
2021/07/20	0.1	99.20	2.7	99.00	98.90	-2.6	13,774	-0.02%
2021/07/19	5	100.00	5	99.50	100.00	0	13,920	0.00%
2021/07/15	4	97.40	0	0.00	97.40	4	13,973	0.03%
2021/07/14	1	95.40	4.2	95.55	95.30	-3.2	14,038	-0.02%
2021/07/13	2	98.00	2	98.80	97.20	0	14,178	0.00%
2021/07/12	2.1	97.82	3	99.67	97.60	-1	14,447	-0.01%
2021/07/09	3	101.17	0	0.00	101.00	3	14,393	0.02%
2021/07/08	4	105.75	0	0.00	105.50	4	14,472	0.03%
2021/07/07	3	111.67	1	112.50	113.00	2	14,399	0.01%
2021/07/06	6.2	112.45	0	0.00	112.50	6.2	14,384	0.04%
2021/07/05	1.6	111.13	2	111.50	111.50	-0.4	14,430	0.00%
2021/07/02	10	107.00	0	0.00	107.00	10	14,340	0.07%
2021/07/01	1	107.00	1	107.00	107.00	0	14,338	0.00%
2021/06/30	1	107.00	1	107.00	107.50	0	14,348	0.00%
2021/06/29	1	110.50	0	0.00	106.50	1	14,334	0.01%
2021/06/28	1	109.00	1	105.50	110.00	0	14,388	0.00%
2021/06/25	4	109.13	1	111.00	108.50	3	14,245	0.02%
2021/06/24	0	0.00	1	111.50	112.00	-1	14,121	-0.01%
2021/06/23	3	111.50	0.2	113.19	110.50	2.8	14,188	0.02%
2021/06/22	4	113.38	0	0.00	111.00	4	14,126	0.03%
2021/06/21	3.2	119.32	0	0.00	118.00	3.2	13,793	0.02%
2021/06/18	1	123.50	4.2	121.47	125.00	-3.2	13,541	-0.02%
2021/06/17	1	116.00	1	114.00	116.00	0	13,286	0.00%
2021/06/16	1	113.00	0	0.00	112.00	1	13,203	0.01%
2021/06/15	1	112.00	0	0.00	112.50	1	13,380	0.01%
2021/06/11	2	111.25	3	112.00	111.00	-1	13,419	-0.01%
2021/06/09	1	114.50	4	113.63	113.50	-3	13,743	-0.02%
2021/06/08	2	113.00	0	0.00	110.50	2	13,739	0.01%
2021/06/07	1	109.50	1	110.00	111.50	0	13,982	0.00%
2021/06/04	1	112.00	1	114.00	112.00	0	14,326	0.00%
2021/06/03	3	112.33	14	113.07	114.00	-11	14,526	-0.08%
2021/06/02	1.1	110.77	1	111.00	110.00	0.1	14,698	0.00%
2021/06/01	2	114.00	1	115.50	113.50	1	14,626	0.01%
2021/05/31	1	108.50	0	0.00	110.00	1	14,522	0.01%
2021/05/27	0	0.00	4	105.13	105.00	-4	14,401	-0.03%
2021/05/26	5	103.10	3	104.33	103.00	2	14,398	0.01%
2021/05/25	2	105.50	4	106.38	106.00	-2	14,306	-0.01%
2021/05/24	1	99.10	0	0.00	99.10	1	14,150	0.01%
2021/05/21	6	99.17	6	98.93	99.60	0	14,500	0.00%
2021/05/20	7	102.86	1.2	104.58	102.00	5.8	14,231	0.04%
2021/05/19	12.4	116.06	11	116.09	113.00	1.4	13,924	0.01%
2021/05/18	9	112.61	11.1	112.38	115.00	-2.1	13,880	-0.01%
2021/05/17	5	106.40	7	107.00	106.50	-2	13,825	-0.01%
2021/05/14	4	102.88	5	103.30	100.00	-1	13,398	-0.01%
2021/05/13	2.1	94.28	3	93.93	97.20	-1	13,010	-0.01%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	3	119.83	2	119.50	115.50	1	12,296	0.01%
2021/05/10	3	127.33	1	128.50	128.00	2	12,100	0.02%
2021/05/07	1	120.00	1	124.00	122.00	0	11,789	0.00%
2021/05/06	4	119.25	0	0.00	120.00	4	11,685	0.03%
2021/05/03	2.1	130.01	4	128.50	125.00	-2	11,245	-0.02%
2021/04/28	1	121.50	1	120.50	120.50	0	10,953	0.00%
2021/04/27	2	119.25	2	119.75	119.00	0	10,947	0.00%
2021/04/26	0	0.00	1	117.00	117.00	-1	10,762	-0.01%
2021/04/22	1	105.00	2	104.50	104.00	-1	10,485	-0.01%
2021/04/21	3	107.50	1	107.00	106.50	2	10,433	0.02%
2021/04/20	4	107.63	1	108.50	108.00	3	10,536	0.03%
2021/04/19	2	108.50	2	109.50	110.00	0	10,499	0.00%
2021/04/16	0	0.00	1	115.00	115.50	-1	10,319	-0.01%
2021/04/15	2	107.75	1	109.00	108.00	1	10,045	0.01%
2021/04/14	0	0.00	2	106.00	107.50	-2	9,963	-0.02%
2021/04/13	0	0.00	1	102.00	101.50	-1	9,837	-0.01%
2021/04/08	1	99.10	0	0.00	98.80	1	9,660	0.01%
2021/04/01	0	0.00	1	98.80	98.60	-1	9,580	-0.01%
2021/03/31	0	0.00	4	99.50	99.80	-4	9,513	-0.04%
2021/03/30	0	0.00	1	97.30	96.80	-1	9,388	-0.01%
2021/03/29	5	97.10	5	97.60	97.50	0	9,386	0.00%
2021/03/26	1	97.70	0	0.00	97.30	1	9,390	0.01%
2021/03/25	0	0.00	4	93.68	94.80	-4	9,360	-0.04%
2021/03/24	0	96.00	0	0.00	95.80	0	9,397	0.00%
2021/03/23	2	95.75	3	95.87	96.70	-1	9,391	-0.01%
2021/03/22	6	97.25	1	97.10	97.10	5	9,377	0.05%
2021/03/18	1	98.20	1.4	97.37	96.20	-0.4	9,267	0.00%
2021/03/17	1	94.60	0	0.00	93.70	1	9,111	0.01%
2021/03/16	0	0.00	2	93.50	95.50	-2	9,134	-0.02%
2021/03/15	5	95.82	2	95.45	94.70	3	9,070	0.03%
2021/03/12	0	0.00	2	94.60	93.50	-2	9,105	-0.02%
2021/03/11	3	95.40	2	93.00	95.80	1	9,014	0.01%
2021/03/10	3	91.83	3	91.93	92.40	0	8,729	0.00%
2021/03/09	4	90.50	3.4	90.31	90.60	0.6	8,454	0.01%
2021/02/26	0.3	87.00	2	86.70	87.00	-1.7	7,937	-0.02%
2021/02/24	0.1	89.50	2	89.20	88.20	-2	8,013	-0.02%
2021/02/23	7	89.31	11	90.74	90.20	-4	8,056	-0.05%
2021/02/22	1	86.80	1	87.70	87.80	0	7,612	0.00%
2021/02/19	2	83.80	0	0.00	85.00	2	7,414	0.03%
2021/02/18	3.1	84.24	1	86.30	85.30	2.1	7,308	0.03%
2021/02/17	2	84.00	11	82.95	85.10	-9	7,090	-0.13%
2021/02/05	0	0.00	0.1	79.20	79.10	-0.1	6,712	0.00%
2021/02/04	0	0.00	0.4	78.50	77.00	-0.4	6,653	-0.01%
2021/02/01	0.1	77.30	0	0.00	77.20	0.1	6,705	0.00%
2021/01/28	0	0.00	1	79.50	78.90	-1	6,647	-0.02%
2021/01/27	0.1	80.40	2	81.20	80.20	-2	6,585	-0.03%
2021/01/26	1	79.70	2	80.40	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	1	80.50	80.60	-1	6,531	-0.02%
2021/01/22	1	78.40	0	0.00	78.60	1	6,476	0.02%
2021/01/21	1.1	76.35	0	0.00	76.10	1.1	6,645	0.02%
2021/01/20	3.3	77.57	0	0.00	76.00	3.3	7,126	0.05%
2021/01/18	1	79.50	0	0.00	79.00	1	7,009	0.01%
2021/01/15	2.1	80.72	0	0.00	79.90	2.1	6,970	0.03%
2021/01/14	0.1	80.60	0	0.00	80.60	0.1	6,955	0.00%
2021/01/13	3	80.43	1	81.10	81.30	2	6,921	0.03%
2021/01/11	0	0.00	1	79.00	79.20	-1	6,749	-0.01%
2021/01/08	3	78.80	1	79.00	79.10	2	6,695	0.03%
2020/12/30	0	0.00	20	77.40	77.90	-20	6,474	-0.31%
2020/12/18	1	80.20	2	80.50	80.40	-1	6,925	-0.01%
2020/12/17	1	79.50	1	80.00	79.60	0	6,819	0.00%
2020/12/16	2	78.60	0	0.00	78.80	2	6,773	0.03%
2020/12/11	2	76.00	3.2	77.56	76.90	-1.2	6,681	-0.02%
2020/12/10	1.2	78.58	20	78.70	78.30	-18.8	6,647	-0.28%
2020/12/09	14	80.51	0	0.00	80.00	14	6,642	0.21%
2020/12/08	1	82.00	1	82.20	81.80	0	6,544	0.00%
2020/12/07	1	80.40	0	0.00	81.10	1	6,359	0.02%
2020/12/04	11	79.61	0	0.00	80.10	11	6,429	0.17%
2020/12/03	1	81.20	12	80.90	80.60	-11	6,484	-0.17%
2020/12/02	0	0.00	10	79.30	78.90	-10	6,501	-0.15%
2020/12/01	2	79.20	2	78.00	78.80	0	6,622	0.00%
2020/11/30	10	78.70	2	79.00	78.50	8	6,923	0.12%
2020/11/27	1	79.50	0	0.00	79.50	1	7,176	0.01%
2020/11/26	1	78.90	0	0.00	78.40	1	7,174	0.01%
2020/11/25	10	79.00	1	77.60	78.50	9	7,231	0.12%
2020/11/24	4	78.20	0	0.00	78.10	4	7,298	0.05%
2020/11/18	1	75.30	1	75.20	75.10	0	7,279	0.00%
2020/11/17	21	74.61	0	0.00	74.70	21	7,387	0.28%
2020/10/29	1	71.30	1	69.70	71.30	0	9,498	0.00%
2020/10/28	6	75.38	0	0.00	71.90	6	9,376	0.06%
2020/10/26	0	0.00	4	80.00	79.90	-4	9,037	-0.04%
2020/10/23	0	0.00	1	79.80	79.10	-1	9,172	-0.01%
2020/10/20	0	0.00	1	79.80	79.40	-1	10,003	-0.01%
2020/10/14	1	79.00	0	0.00	79.00	1	10,478	0.01%
2020/10/13	0	0.00	1	77.00	76.50	-1	10,481	-0.01%
2020/10/07	7	76.97	0	0.00	76.90	7	10,769	0.06%
2020/10/06	0	0.00	1	77.00	76.70	-1	11,080	-0.01%
2020/10/05	1	76.00	0	0.00	77.30	1	11,190	0.01%
2020/09/30	1	77.00	1	76.30	75.50	0	11,254	0.00%
2020/09/25	2	74.95	1	76.40	75.40	1	11,178	0.01%
2020/09/24	0	0.00	3	78.03	77.60	-3	11,240	-0.03%
2020/09/23	1	81.40	0	0.00	81.10	1	11,329	0.01%
2020/09/22	1	81.40	1	81.10	80.80	0	11,511	0.00%
2020/09/18	1	81.80	0	0.00	82.30	1	11,651	0.01%
2020/09/14	1	81.70	2	82.10	80.60	-1	12,192	-0.01%
2020/09/11	0	0.00	1	78.50	79.20	-1	12,108	-0.01%
2020/09/10	3	77.80	16	78.18	77.60	-13	12,109	-0.11%
2020/09/09	9	78.74	0	0.00	79.10	9	12,167	0.07%
2020/09/08	5	77.92	0	0.00	77.60	5	12,117	0.04%
2020/09/07	2	79.00	0	0.00	79.10	2	12,086	0.02%
2020/09/04	0	0.00	1	82.70	82.80	-1	12,063	-0.01%
2020/09/03	13	86.08	7	86.66	85.10	6	12,021	0.05%
2020/09/02	5.1	83.41	4	84.15	82.60	1.1	11,870	0.01%
2020/08/31	0.1	85.10	0	0.00	84.90	0.1	12,498	0.00%
2020/08/28	4.2	87.40	0	0.00	86.20	4.2	12,528	0.03%
2020/08/27	0	0.00	2	89.00	89.70	-2	12,491	-0.02%
2020/08/26	8	89.46	3	88.87	88.30	5	12,498	0.04%
2020/08/25	3	89.30	4	90.05	91.50	-1	12,417	-0.01%
2020/08/21	2	85.80	3	85.40	85.30	-1	12,308	-0.01%
2020/08/20	3	84.87	2	86.65	83.50	1	12,342	0.01%
2020/08/18	21	90.53	22	90.80	91.40	-1	11,859	-0.01%
2020/08/17	17	89.84	17	89.26	86.50	0	11,437	0.00%
2020/08/14	5	84.72	5	85.48	85.50	0	11,215	0.00%
2020/08/13	0	0.00	1	82.00	84.00	-1	11,144	-0.01%
2020/08/12	4	80.20	0	0.00	79.90	4	11,150	0.04%
2020/08/11	0	0.00	10	81.75	82.00	-10	11,431	-0.09%
2020/08/10	10	80.56	3	79.80	80.10	7	11,944	0.06%
2020/08/07	1	84.10	1	82.80	82.40	0	12,239	0.00%
2020/08/06	3	83.47	2	82.70	82.50	1	12,885	0.01%
2020/08/05	7	84.30	6	85.53	85.50	1	13,069	0.01%
2020/08/04	0	0.00	1	83.60	84.60	-1	13,077	-0.01%
2020/08/03	1	82.10	0	0.00	82.50	1	13,113	0.01%
2020/07/31	3	84.90	3	84.30	84.00	0	13,029	0.00%
2020/07/30	0	0.00	4	85.40	86.50	-4	12,979	-0.03%
2020/07/29	5	86.90	4	83.30	83.60	1	12,920	0.01%
2020/07/28	10	83.85	7	84.00	84.40	3	12,794	0.02%
2020/07/24	4	84.43	2	81.90	82.40	2	12,506	0.02%
2020/07/23	0	0.00	2	77.80	78.70	-2	12,017	-0.02%
2020/07/21	1	74.10	1	75.40	74.40	0	11,633	0.00%
2020/07/17	2	72.80	2	72.10	73.20	0	11,448	0.00%
2020/07/16	1	73.50	1	72.10	72.10	0	11,417	0.00%
2020/07/15	1	72.90	1	72.60	72.00	0	11,392	0.00%
2020/07/14	1	73.00	6	74.47	73.70	-5	11,340	-0.04%
2020/07/13	2	74.85	2	74.40	72.10	0	11,228	0.00%
2020/07/10	0	0.00	1	72.40	72.00	-1	11,055	-0.01%
2020/07/07	0	0.00	3	71.13	70.50	-3	10,759	-0.03%
2020/07/06	1	70.50	0	0.00	71.70	1	10,716	0.01%
2020/07/03	5	70.30	1	72.00	70.30	4	10,669	0.04%
2020/07/02	1	69.00	0	0.00	69.30	1	10,545	0.01%
2020/07/01	1	65.70	2	67.50	68.10	-1	10,512	-0.01%
2020/06/24	3	65.50	1	66.40	65.40	2	10,793	0.02%
2020/06/23	0	0.00	2	66.00	66.90	-2	10,835	-0.02%
2020/06/22	0	0.00	8	65.54	65.10	-8	10,675	-0.07%
2020/06/19	1	63.30	1	64.60	63.00	0	10,546	0.00%
2020/06/18	0	0.00	1	65.00	64.80	-1	10,482	-0.01%
2020/06/16	3	63.83	5	64.74	64.90	-2	10,415	-0.02%
2020/06/15	0	0.00	23	63.55	62.30	-23	10,383	-0.22%
2020/06/12	37	60.01	0	0.00	63.00	37	10,376	0.36%
2020/06/11	11	62.55	29	62.45	61.70	-18	10,349	-0.17%
2020/06/10	28	63.19	7	63.10	63.60	21	10,243	0.21%
2020/06/09	27	63.52	5	64.10	63.50	22	10,246	0.21%
2020/06/08	18	67.07	15	66.85	64.30	3	10,178	0.03%
2020/06/05	0	0.00	13	66.15	69.10	-13	9,742	-0.13%
2020/06/04	0	0.00	14	63.39	62.90	-14	9,343	-0.15%
2020/06/03	1	61.30	1	62.30	62.40	0	9,305	0.00%
2020/06/02	1	61.00	3	61.60	61.80	-2	9,274	-0.02%
2020/05/29	2	60.50	2	59.60	59.00	0	9,246	0.00%
2020/05/27	1	62.10	0	0.00	61.30	1	9,125	0.01%
2020/05/26	1	63.10	2	62.60	63.50	-1	9,047	-0.01%
2020/05/25	2	62.55	1	63.00	63.10	1	9,010	0.01%
2020/05/21	0	0.00	2	63.40	63.50	-2	8,986	-0.02%
2020/05/20	1	63.40	1	63.30	62.60	0	9,153	0.00%
2020/05/19	2	62.50	1	64.10	62.60	1	9,248	0.01%
2020/05/18	2	61.15	3	62.37	62.00	-1	9,321	-0.01%
2020/05/15	136	61.61	143	62.16	62.40	-7	9,073	-0.08%	大買/大賣/
2020/05/14	0	0.00	5	59.98	58.90	-5	8,670	-0.06%
2020/05/13	11	58.77	11	58.98	59.50	0	8,548	0.00%
2020/05/12	8	54.30	9	54.50	55.80	-1	8,300	-0.01%
2020/05/11	0	0.00	3	53.20	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	7	52.39	52.00	-7	8,525	-0.08%
2020/05/07	1	50.70	0	0.00	51.20	1	8,832	0.01%
2020/05/06	1	50.60	2	50.70	50.30	-1	8,852	-0.01%
2020/05/04	1	51.30	0	0.00	51.20	1	8,888	0.01%
2020/04/29	0	0.00	0.2	51.90	51.80	-0.2	8,872	0.00%
2020/04/28	1	51.60	0	0.00	52.20	1	8,850	0.01%
2020/04/23	0	0.00	5	52.40	52.40	-5	9,098	-0.05%
2020/04/22	5	50.80	0	0.00	51.70	5	9,145	0.05%
2020/04/21	14	52.34	0	0.00	52.10	14	9,078	0.15%
2020/04/20	0	0.00	2	54.20	54.50	-2	9,017	-0.02%
2020/04/17	1.2	53.20	3	54.43	53.20	-1.8	8,961	-0.02%
2020/04/16	16	53.80	16	54.31	54.00	0	8,864	0.00%
2020/04/15	4	54.00	12	53.60	54.00	-8	8,778	-0.09%
2020/04/14	0	0.00	8	52.35	53.00	-8	8,667	-0.09%
2020/04/09	1	50.60	0	0.00	50.50	1	8,580	0.01%
2020/04/08	1	51.30	0	0.00	51.20	1	8,555	0.01%
2020/04/07	1	53.50	1	51.80	51.70	0	8,548	0.00%
2020/04/06	13	52.21	4	51.98	52.40	9	8,511	0.11%
2020/04/01	11	52.51	12	52.71	52.50	-1	8,404	-0.01%
2020/03/31	1	49.80	0	0.00	51.00	1	8,180	0.01%
2020/03/30	1	46.85	0	0.00	46.85	1	7,938	0.01%
2020/03/27	3	47.28	6	46.93	46.85	-3	7,876	-0.04%
2020/03/26	0	0.00	11	44.50	44.20	-11	7,753	-0.14%
2020/03/25	1	41.45	46	42.55	43.60	-45	7,689	-0.59%
2020/03/24	2	39.78	1	39.95	39.65	1	7,664	0.01%
2020/03/23	15	38.52	0	0.00	38.25	15	7,848	0.19%
2020/03/19	10	38.10	10	39.10	38.15	0	7,824	0.00%
2020/03/18	61	41.80	0	0.00	40.00	61	7,764	0.79%
2020/03/17	0	0.00	1	42.35	42.60	-1	7,660	-0.01%
2020/03/13	2	44.30	0	0.00	45.00	2	7,560	0.03%
2020/03/12	1	48.80	0	0.00	47.55	1	7,448	0.01%
2020/03/11	0	0.00	35	50.10	49.40	-35	7,319	-0.48%
2020/03/10	35	49.63	0	0.00	49.60	35	7,263	0.48%
2020/03/05	1	52.30	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.70	0	0.00	51.90	1	6,967	0.01%
2020/03/02	0	0.00	1	52.80	52.20	-1	6,841	-0.01%
2020/02/27	1	52.10	0	0.00	52.10	1	6,759	0.01%
2020/02/26	2	54.00	0	0.00	53.90	2	6,686	0.03%
2020/02/24	0	0.00	1	54.00	55.30	-1	6,702	-0.01%
2020/02/21	17	57.49	17	55.10	54.90	0	6,633	0.00%
2020/02/20	7	56.74	5	57.50	58.00	2	6,321	0.03%
2020/02/19	1	59.00	0	0.00	57.70	1	6,154	0.02%
2020/02/18	0	0.00	3	58.83	58.30	-3	6,006	-0.05%
2020/02/17	13	59.48	16	58.62	58.70	-3	5,922	-0.05%
2020/02/14	16	58.92	14	58.69	58.90	2	5,789	0.03%
2020/02/13	12	56.97	35	57.98	59.00	-23	5,527	-0.42%
2020/02/12	8	55.68	12	56.33	56.00	-4	5,085	-0.08%
2020/02/11	16	55.55	7	54.80	55.80	9	4,882	0.18%
2020/02/10	5	52.98	3	53.33	54.30	2	4,523	0.04%
2020/02/07	0	0.00	1	52.10	51.90	-1	4,220	-0.02%
2020/02/06	3	51.90	0	0.00	52.20	3	4,323	0.07%
2020/02/05	0	0.00	4	51.80	51.40	-4	4,346	-0.09%
2020/02/03	0	0.00	3	50.97	51.10	-3	4,300	-0.07%
2020/01/31	1	50.80	0	0.00	51.20	1	4,330	0.02%
2020/01/30	0	0.00	5	50.36	50.80	-5	4,358	-0.11%
2020/01/20	0	0.00	4	52.20	52.20	-4	4,395	-0.09%
2020/01/17	4	51.90	0	0.00	51.90	4	4,311	0.09%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/03	0	0.00	0.7	50.20	50.20	-0.7	4,428	-0.02%
2020/01/02	1	50.00	0	0.00	50.00	1	4,433	0.02%
2019/12/30	2	50.05	0	0.00	50.10	2	4,382	0.05%
2019/12/25	0	0.00	6	51.10	51.50	-6	4,386	-0.14%
2019/12/24	0	0.00	1	51.10	50.80	-1	4,499	-0.02%
2019/12/23	5	51.70	0	0.00	50.90	5	4,519	0.11%
2019/12/19	2	52.85	5	52.70	52.40	-3	4,869	-0.06%
2019/12/18	11	52.55	19	52.47	52.70	-8	4,889	-0.16%
2019/12/17	5	51.40	6	51.20	51.40	-1	4,738	-0.02%
2019/12/13	9	51.32	1	51.70	51.10	8	4,738	0.17%
2019/12/12	1	51.30	0	0.00	50.80	1	4,715	0.02%
2019/12/09	2	50.80	0	0.00	50.70	2	4,863	0.04%
2019/12/04	5	50.60	5	50.44	50.40	0	5,144	0.00%
2019/12/03	1	51.00	0	0.00	51.00	1	5,282	0.02%
2019/12/02	5	50.80	0	0.00	50.70	5	5,346	0.09%
2019/11/26	1	51.00	1	51.20	51.40	0	5,572	0.00%
2019/11/25	1	51.40	1	52.10	51.40	0	5,592	0.00%
2019/11/22	0	0.00	7	51.84	52.00	-7	5,657	-0.12%
2019/11/21	3	51.97	0	0.00	51.80	3	5,816	0.05%
2019/11/20	1	50.80	0	0.00	51.10	1	5,795	0.02%
2019/11/18	11	50.13	6	49.50	50.40	5	6,032	0.08%
2019/11/15	1	49.40	0	0.00	49.05	1	6,428	0.02%
2019/11/13	0	0.00	3	50.40	49.95	-3	6,828	-0.04%
2019/11/05	3	52.50	6	53.10	52.60	-3	7,449	-0.04%
2019/11/04	0	0.00	2.3	51.57	52.30	-2.3	7,357	-0.03%
2019/10/30	0	0.00	1	52.50	50.70	-1	7,389	-0.01%
2019/10/24	0	0.00	2	50.10	50.20	-2	7,216	-0.03%
2019/10/23	1	50.40	0	0.00	49.80	1	7,276	0.01%
2019/10/21	2	49.60	0	0.00	49.30	2	7,251	0.03%
2019/10/17	3	48.80	0	0.00	49.30	3	7,309	0.04%
2019/10/09	7	49.60	0	0.00	49.35	7	7,571	0.09%
2019/10/08	0	0.00	1	50.20	49.70	-1	7,693	-0.01%
2019/10/04	0	0.00	6	50.85	50.20	-6	7,807	-0.08%
2019/10/01	1	49.15	0	0.00	49.45	1	7,976	0.01%
2019/09/27	0	0.00	1	50.70	49.65	-1	8,032	-0.01%
2019/09/26	0	0.00	1	51.40	51.10	-1	8,010	-0.01%
2019/09/25	2	52.60	5	52.22	51.80	-3	8,066	-0.04%
2019/09/24	1	53.50	0	0.00	53.90	1	7,979	0.01%
2019/09/23	0	0.00	1	51.60	52.30	-1	7,952	-0.01%
2019/09/20	11	51.30	0	0.00	51.10	11	8,281	0.13%
2019/09/10	7	52.94	2	53.30	53.30	5	8,828	0.06%
2019/09/06	1	52.50	3	52.67	52.40	-2	8,627	-0.02%
2019/09/03	4	51.10	0	0.00	51.30	4	8,423	0.05%
2019/08/26	6	52.82	0	0.00	52.70	6	8,061	0.07%
2019/08/23	1	53.00	1	53.30	53.00	0	7,872	0.00%
2019/08/22	1	53.00	0	0.00	53.30	1	7,829	0.01%
2019/08/21	3	53.10	9	53.24	53.10	-6	7,731	-0.08%
2019/08/20	0	0.00	1	52.60	52.80	-1	7,524	-0.01%
2019/08/19	0	0.00	4	50.20	50.80	-4	7,070	-0.06%
2019/08/16	0	0.00	41	48.48	49.60	-41	6,718	-0.61%
2019/08/15	21	46.43	2	46.40	46.30	19	6,506	0.29%
2019/08/14	4	49.93	1	49.60	48.20	3	6,395	0.05%
2019/08/12	2	48.40	24	48.62	49.45	-22	6,127	-0.36%
2019/08/08	1	47.20	3	47.07	46.80	-2	5,960	-0.03%
2019/08/07	0	0.00	1	46.00	46.20	-1	5,917	-0.02%
2019/08/06	1	45.70	5	45.27	46.50	-4	5,914	-0.07%
2019/08/05	3	45.65	0	0.00	45.60	3	5,859	0.05%
2019/08/02	5	45.61	0	0.00	45.20	5	5,864	0.09%
2019/08/01	0	0.00	3	46.47	45.55	-3	5,812	-0.05%
2019/07/30	0	0.00	2	47.35	47.30	-2	5,716	-0.03%
2019/07/24	0	0.00	1	48.65	48.90	-1	5,604	-0.02%
2019/07/23	1	48.95	0	0.00	49.00	1	5,588	0.02%
2019/07/22	0	0.00	10	48.30	48.35	-10	5,537	-0.18%
2019/07/18	0	0.00	1	48.00	48.05	-1	5,493	-0.02%
2019/07/17	3	48.85	13	49.09	48.90	-10	5,448	-0.18%
2019/07/16	23	49.47	1	49.80	48.80	22	5,380	0.41%
2019/07/15	1	49.90	0	0.00	49.90	1	5,272	0.02%
2019/07/11	0	0.00	10	53.10	52.80	-10	5,063	-0.20%
2019/07/10	1	52.90	0	0.00	52.50	1	5,002	0.02%
2019/07/09	13	53.27	13	52.57	52.30	0	4,972	0.00%
2019/07/08	11	54.89	5	55.20	54.80	6	4,894	0.12%
2019/07/05	6	54.95	0	0.00	54.70	6	4,867	0.12%
2019/07/04	17	55.28	26	55.43	54.60	-9	4,792	-0.19%
2019/07/03	21	53.84	16	53.64	54.40	5	4,751	0.11%
2019/07/02	12	52.90	12	53.40	54.20	0	4,750	0.00%
2019/07/01	4	53.90	3	53.97	53.80	1	4,823	0.02%
2019/06/28	19	52.69	21	52.48	53.20	-2	4,739	-0.04%
2019/06/27	2	53.05	4	52.68	53.40	-2	4,581	-0.04%
2019/06/26	11	47.92	10	48.70	50.00	1	4,170	0.02%
2019/06/25	0	0.00	27	47.36	47.75	-27	3,984	-0.68%
2019/06/24	14	46.96	1	46.50	46.90	13	3,885	0.33%
2019/06/21	12	47.60	2	47.20	46.40	10	3,819	0.26%
2019/06/20	8	47.73	5	47.60	47.50	3	3,768	0.08%
2019/06/19	3	47.70	43	47.69	48.50	-40	3,870	-1.03%
2019/06/18	44	46.26	33	46.65	47.05	11	4,005	0.27%
2019/06/14	0	0.00	7	45.18	45.25	-7	4,037	-0.17%
2019/06/13	4	44.95	0	0.00	44.55	4	4,114	0.10%
2019/06/12	2	44.15	0	0.00	44.45	2	4,140	0.05%
2019/06/11	5	44.55	0	0.00	44.45	5	4,158	0.12%
2019/06/10	3	45.35	0	0.00	45.20	3	4,144	0.07%
2019/06/05	0	0.00	10	44.95	44.85	-10	4,237	-0.24%
2019/06/03	10	45.20	0	0.00	44.90	10	4,364	0.23%
2019/05/31	1	45.35	1	45.35	45.75	0	4,431	0.00%
2019/05/30	3	44.50	3	44.65	44.60	0	4,523	0.00%
2019/05/28	11	45.66	21	46.00	45.35	-10	4,723	-0.21%
2019/05/27	10	45.20	0	0.00	45.35	10	5,070	0.20%
2019/05/23	1	43.90	0	0.00	43.90	1	5,306	0.02%
2019/05/16	17	45.90	0	0.00	44.95	17	6,412	0.27%
2019/05/15	1	46.80	0	0.00	46.80	1	6,446	0.02%
2019/05/14	8	46.00	2	45.20	47.90	6	6,556	0.09%
2019/05/09	0	0.00	2	47.00	47.20	-2	6,687	-0.03%
2019/05/07	1	49.00	0	0.00	49.00	1	6,734	0.01%
2019/05/06	9	48.38	0	0.00	48.05	9	6,786	0.13%
2019/04/25	1	52.20	0	0.00	51.30	1	7,103	0.01%
2019/04/16	0	0.00	2	50.40	51.90	-2	7,450	-0.03%
2019/04/09	0	0.00	2	51.70	52.30	-2	7,968	-0.03%
2019/04/08	0	0.00	2	52.30	51.40	-2	8,215	-0.02%
2019/04/03	0	0.00	5	51.64	51.20	-5	8,665	-0.06%
2019/03/27	0	0.00	2	48.35	49.00	-2	9,779	-0.02%
2019/03/25	2	49.20	1	49.15	49.15	1	9,760	0.01%
2019/03/19	3	48.15	2	48.00	48.00	1	9,530	0.01%
2019/03/18	0	0.00	1	47.40	47.40	-1	9,614	-0.01%
2019/03/15	0	0.00	1	46.00	45.65	-1	9,592	-0.01%
2019/03/07	0	0.00	5	46.90	46.70	-5	9,953	-0.05%
2019/03/06	6	48.33	1	48.40	47.75	5	10,031	0.05%
2019/03/05	2	47.75	2	48.90	47.75	0	10,119	0.00%
2019/03/04	0	0.00	1	48.65	48.90	-1	10,064	-0.01%
2019/02/27	6	48.03	16	48.48	47.90	-10	10,060	-0.10%
2019/02/26	2	47.60	8	47.74	47.70	-6	9,914	-0.06%
2019/02/25	1	46.30	0	0.00	46.10	1	9,622	0.01%
2019/02/22	0	0.00	7	45.60	45.60	-7	9,614	-0.07%
2019/02/21	7	46.47	3	47.50	45.50	4	9,562	0.04%
2019/02/20	8	45.19	14	45.29	46.00	-6	9,284	-0.06%
2019/02/19	6	44.60	1	44.60	44.80	5	9,157	0.05%
2019/02/18	5	44.60	5	44.92	44.65	0	9,236	0.00%
2019/02/15	7	44.13	22	43.55	44.00	-15	9,092	-0.16%
2019/02/13	10	42.90	1	42.00	42.90	9	8,705	0.10%
2019/02/12	21	41.93	0	0.00	41.70	21	8,571	0.24%
2019/01/30	2	40.15	0	0.00	40.15	2	8,432	0.02%
2019/01/25	0	0.00	1	40.10	40.00	-1	8,403	-0.01%
2019/01/24	1	40.05	0	0.00	39.95	1	8,410	0.01%
2019/01/23	0	0.00	2	39.80	40.80	-2	8,328	-0.02%
2019/01/18	0	0.00	2	39.90	39.80	-2	8,403	-0.02%
2019/01/17	1	40.00	1	40.10	39.85	0	8,447	0.00%
2019/01/15	0	0.00	1	39.55	39.80	-1	8,382	-0.01%
2019/01/14	2	39.00	0	0.00	38.90	2	8,399	0.02%
2019/01/11	2	39.68	1	40.10	39.50	1	8,398	0.01%
2019/01/09	1	40.45	0	0.00	39.80	1	8,352	0.01%
2019/01/07	1	40.10	0	0.00	41.15	1	8,064	0.01%
2019/01/04	8	38.20	4	38.15	39.20	4	7,973	0.05%
2019/01/02	3	40.00	0	0.00	39.40	3	7,860	0.04%
2018/12/27	5	42.40	5	41.70	40.45	0	7,688	0.00%
2018/12/26	5	42.62	5	41.84	41.30	0	7,361	0.00%
2018/12/25	3	43.40	8	44.11	44.90	-5	6,817	-0.07%
2018/12/24	4	42.09	3	42.92	43.55	1	6,266	0.02%
2018/12/22	1	40.00	1	39.80	39.70	0	5,869	0.00%
2018/12/04	0	0.00	1	42.00	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	2	40.58	41.10	-2	5,077	-0.04%
2018/11/30	1	38.55	0	0.00	38.85	1	4,964	0.02%
2018/11/29	1	40.00	0	0.00	38.60	1	4,884	0.02%
2018/11/28	0	0.00	1	39.10	39.40	-1	4,733	-0.02%
2018/11/27	2	37.23	0	0.00	37.15	2	4,594	0.04%
2018/11/15	1	38.20	0	0.00	38.30	1	4,481	0.02%
2018/11/13	1	39.50	0	0.00	40.40	1	4,610	0.02%
2018/11/06	0	0.00	0.2	41.20	41.05	-0.2	5,294	0.00%
2018/11/02	5	43.60	10	42.43	42.05	-5	5,347	-0.09%
2018/10/31	3	40.10	0.1	40.50	40.45	2.9	5,354	0.05%
2018/10/30	0	0.00	1	38.45	39.00	-1	5,361	-0.02%
2018/10/29	8	40.61	0	0.00	39.90	8	5,366	0.15%
2018/10/24	1	38.40	5	38.45	38.45	-4	5,452	-0.07%
2018/10/23	5	39.40	0	0.00	39.10	5	5,492	0.09%
2018/10/19	0	0.00	10	39.20	40.20	-10	5,771	-0.17%
2018/10/16	10	42.20	0	0.00	41.70	10	6,429	0.16%
2018/10/12	0	0.00	2	42.20	42.50	-2	6,653	-0.03%
2018/10/08	0	0.00	0.2	47.60	47.60	-0.2	6,735	0.00%
2018/10/01	2	49.18	0	0.00	49.20	2	6,911	0.03%
2018/09/27	3	48.20	0	0.00	48.00	3	7,092	0.04%
2018/09/25	1	49.05	0	0.00	49.00	1	7,155	0.01%
2018/09/20	5	48.85	1	49.00	48.60	4	7,211	0.06%
2018/09/18	1	51.10	0	0.00	50.00	1	7,229	0.01%
2018/09/17	0	0.00	1	51.70	51.60	-1	7,234	-0.01%
2018/09/14	0	0.00	1	51.00	51.90	-1	7,293	-0.01%
2018/09/13	7	49.31	0	0.00	48.60	7	7,376	0.09%
2018/09/10	1	49.00	0	0.00	48.95	1	7,595	0.01%
2018/09/07	1	49.50	6	51.00	49.70	-5	7,645	-0.07%
2018/09/05	24	53.09	24	52.55	52.30	0	7,654	0.00%
2018/08/31	0	0.00	1	52.00	52.40	-1	7,971	-0.01%
2018/08/30	0.1	52.00	0	0.00	51.30	0.1	8,074	0.00%
2018/08/28	3	53.93	2	53.95	53.70	1	8,093	0.01%
2018/08/20	6	49.30	0	0.00	49.00	6	8,274	0.07%
2018/08/16	4	53.30	0	0.00	53.20	4	8,213	0.05%
2018/08/15	11	57.22	10	54.50	54.40	1	8,285	0.01%
2018/08/09	0	0.00	8	57.80	57.10	-8	9,040	-0.09%
2018/08/06	8	58.48	0	0.00	58.20	8	9,564	0.08%
2018/08/02	2	59.50	0	0.00	58.80	2	9,871	0.02%
2018/07/30	3	60.20	0	0.00	60.30	3	9,961	0.03%
2018/07/27	4	63.90	4	62.78	62.70	0	9,989	0.00%
2018/07/26	4	64.83	5	64.36	63.40	-1	9,945	-0.01%
2018/07/25	7	65.90	7	66.40	66.30	0	9,752	0.00%
2018/07/24	0	0.00	2	61.00	62.40	-2	9,346	-0.02%
2018/07/20	4	58.55	1	59.60	58.00	3	9,078	0.03%
2018/07/18	4	62.05	2	63.20	62.80	2	8,980	0.02%
2018/07/17	0	0.00	2	59.00	59.50	-2	8,875	-0.02%
2018/07/12	2	58.20	0	0.00	58.20	2	9,086	0.02%
2018/07/11	0	0.00	2	62.60	62.60	-2	9,133	-0.02%
2018/07/10	1	62.50	0	0.00	62.70	1	9,174	0.01%
2018/07/09	0.1	61.80	19	62.42	61.60	-18.9	9,201	-0.21%
2018/07/06	3.1	64.00	1	63.80	64.20	2.1	9,259	0.02%
2018/07/05	13	65.22	0	0.00	63.70	13	9,486	0.14%
2018/06/26	2	67.00	0	0.00	68.00	2	9,593	0.02%
2018/06/25	9	66.50	0	0.00	67.90	9	9,618	0.09%
2018/06/22	5	67.70	0	0.00	67.50	5	9,587	0.05%
2018/06/21	0.1	71.80	0	0.00	71.60	0.1	9,489	0.00%
2018/06/14	10.1	76.49	0	0.00	75.10	10.1	9,317	0.11%
2018/06/13	0	0.00	2	77.20	76.60	-2	9,411	-0.02%
2018/06/11	3	76.77	11	77.08	77.50	-8	9,498	-0.08%
2018/06/08	1	74.50	10	76.00	74.50	-9	9,390	-0.10%
2018/06/07	20	74.38	1	74.80	74.30	19	9,394	0.20%
2018/06/06	2	76.15	0	0.00	76.40	2	9,451	0.02%
2018/06/04	4	79.30	0	0.00	78.80	4	9,714	0.04%
2018/06/01	4	81.00	10	79.20	79.90	-6	9,873	-0.06%
2018/05/28	1	80.60	0	0.00	82.20	1	9,801	0.01%
2018/05/25	0	0.00	1	84.20	83.50	-1	9,755	-0.01%
2018/05/24	0	0.00	1	85.70	86.40	-1	9,690	-0.01%
2018/05/22	2	86.90	4	87.00	88.80	-2	9,591	-0.02%
2018/05/21	5	87.00	0	0.00	86.30	5	9,635	0.05%
2018/05/18	4	81.33	6	83.00	85.20	-2	9,483	-0.02%
2018/05/17	2	78.90	3	79.83	80.60	-1	9,237	-0.01%
2018/05/16	4	80.30	0	0.00	75.60	4	9,016	0.04%
2018/05/10	1	75.80	2	75.60	76.00	-1	8,738	-0.01%
2018/05/07	1	71.40	4	70.88	71.60	-3	8,561	-0.04%
2018/05/04	1	66.20	19	68.42	69.30	-18	8,656	-0.21%
2018/04/27	0	0.00	2	63.70	63.90	-2	9,098	-0.02%
2018/04/20	1	65.00	0	0.00	64.50	1	9,316	0.01%
2018/04/19	3	67.20	5	68.30	67.10	-2	9,236	-0.02%
2018/04/18	2	66.80	0	0.00	67.00	2	9,337	0.02%
2018/04/17	6	65.78	0	0.00	65.80	6	9,534	0.06%
2018/04/16	5	67.10	0	0.00	66.70	5	9,561	0.05%
2018/04/13	11	69.54	4	70.40	69.50	7	9,646	0.07%
2018/04/12	2	72.50	1	72.20	71.20	1	9,783	0.01%
2018/04/11	2	73.40	6	72.25	73.20	-4	9,756	-0.04%
2018/04/10	5	68.26	0	0.00	67.80	5	9,676	0.05%
2018/04/09	3	72.23	1	72.70	70.00	2	9,651	0.02%
2018/04/03	1	68.50	0	0.00	68.50	1	9,496	0.01%
2018/04/02	0	0.00	1	68.50	67.70	-1	9,481	-0.01%
2018/03/30	0	0.00	2	68.80	66.10	-2	9,371	-0.02%
2018/03/28	2	66.80	3	67.70	66.80	-1	9,330	-0.01%
2018/03/26	0	0.00	1	67.80	67.30	-1	9,309	-0.01%
2018/03/23	2	66.75	0	0.00	66.60	2	9,455	0.02%
2018/03/16	1	67.30	0	0.00	69.10	1	9,671	0.01%
2018/03/13	2	66.60	0	0.00	66.30	2	9,590	0.02%
2018/03/08	2	73.35	5	75.32	72.40	-3	9,334	-0.03%
2018/03/07	0	0.00	1	72.50	72.70	-1	8,991	-0.01%
2018/03/01	1	69.50	0	0.00	70.80	1	9,006	0.01%
2018/02/27	1	70.30	1	73.00	70.30	0	8,924	0.00%
2018/02/22	3	72.73	0	0.00	72.50	3	8,743	0.03%
2018/02/21	0	0.00	1	72.50	74.10	-1	8,709	-0.01%
2018/02/12	1	67.50	0	0.00	67.40	1	8,591	0.01%
2018/02/09	0	0.00	2	67.00	66.30	-2	8,509	-0.02%
2018/02/07	1	66.30	0	0.00	66.00	1	8,327	0.01%
2018/02/02	1	74.00	1	74.40	74.40	0	8,218	0.00%
2018/01/31	1	72.00	2	73.00	72.70	-1	8,392	-0.01%
2018/01/29	1	75.80	3	73.77	75.00	-2	8,311	-0.02%
2018/01/26	2	71.35	0	0.00	70.40	2	8,146	0.02%
2018/01/24	1	71.60	4	73.00	70.30	-3	8,017	-0.04%
2018/01/11	0	0.00	4	67.45	68.00	-4	8,023	-0.05%
2018/01/10	2	62.20	2	63.00	61.90	0	7,768	0.00%
2018/01/08	0	0.00	2	61.00	61.00	-2	7,466	-0.03%
2018/01/05	2	58.50	0	0.00	58.20	2	7,233	0.03%
2018/01/04	0	0.00	1	58.00	59.20	-1	7,106	-0.01%