技嘉 (2376)-台灣企銀-嘉義券商分點個股進出

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
307.0
漲跌
▼3.0
漲幅
-0.97%
成交量
8,567張
產業
上市電腦週邊類股
1778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－台灣企銀-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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
2024/05/10	1	304.00	0	0.00	307.00	1	19,496	0.01%
2024/05/09	0.1	309.00	1	311.00	310.00	-1	19,704	0.00%
2024/05/08	34	312.22	32.1	314.22	311.50	1.9	19,933	0.01%
2024/05/07	0	0.00	3	305.12	312.00	-3	20,004	-0.02%
2024/05/02	16	288.00	16	290.00	288.50	0	20,359	0.00%
2024/04/26	0.1	300.00	0	0.00	295.50	0.1	21,500	0.00%
2024/04/24	33	299.47	34	297.93	299.50	-1	21,890	0.00%
2024/04/22	35	283.14	32	285.50	282.50	3	21,890	0.01%
2024/04/19	35.1	287.25	34	291.50	292.50	1.1	21,857	0.01%
2024/04/17	17	303.06	16	306.00	308.00	1	22,149	0.00%
2024/04/16	20.1	302.36	19.1	305.77	302.00	1	22,111	0.00%
2024/04/15	0	303.07	0	0.00	302.00	0	22,218	0.00%
2024/04/12	33	318.33	32	317.97	318.00	1	22,071	0.00%
2024/04/11	11	323.64	0	0.00	320.50	11	22,015	0.05%
2024/04/10	5.1	328.63	4	339.38	320.00	1.1	21,964	0.00%
2024/04/09	31	334.34	29	337.21	335.00	2	21,664	0.01%
2024/04/08	0	0.00	4.7	331.45	340.00	-4.7	21,721	-0.02%
2024/04/03	6	315.17	5.1	318.65	317.50	0.9	21,494	0.00%
2024/04/02	3.5	314.57	1	317.00	317.00	2.5	21,370	0.01%
2024/04/01	4	318.75	16	318.09	318.50	-12	21,222	-0.06%
2024/03/29	6	314.42	8	319.63	316.00	-2	21,146	-0.01%
2024/03/28	2	309.75	1	312.00	313.00	1	20,885	0.00%
2024/03/27	35.1	304.25	35	307.11	310.00	0.1	20,888	0.00%
2024/03/26	35	303.11	38	304.67	304.50	-3	20,952	-0.01%
2024/03/25	15	306.27	3.2	309.88	306.00	11.8	20,978	0.06%
2024/03/22	53.1	299.95	43.1	298.91	303.00	10	21,011	0.05%
2024/03/21	34.1	293.38	33.1	291.03	291.00	1	20,568	0.00%
2024/03/20	35.2	303.05	30.2	305.47	295.00	5	20,540	0.02%
2024/03/19	31.1	307.37	29	310.64	305.00	2.1	20,591	0.01%
2024/03/18	28	308.66	29	311.09	310.50	-1	20,605	0.00%
2024/03/15	31.8	313.03	30	313.00	313.00	1.8	20,670	0.01%
2024/03/14	30.4	319.27	28	322.39	317.50	2.4	20,584	0.01%
2024/03/13	30.1	339.78	28	343.48	328.00	2.1	20,968	0.01%
2024/03/12	28	360.98	26	355.00	355.00	2	20,947	0.01%
2024/03/11	26.1	363.00	26	367.00	360.00	0.1	21,071	0.00%
2024/03/08	2.2	356.27	5.2	362.75	358.00	-3	20,879	-0.01%
2024/03/07	13	360.00	13	363.50	359.00	0	20,680	0.00%
2024/03/06	9	361.17	8	362.19	362.50	1	20,673	0.00%
2024/03/05	0	0.00	1	362.96	361.50	-1	20,875	0.00%
2024/03/04	27	371.93	35.3	360.30	354.50	-8.3	20,978	-0.04%
2024/03/01	24	353.56	23	356.09	361.00	1	20,553	0.00%
2024/02/29	20.1	337.63	10	339.05	345.00	10.1	20,268	0.05%
2024/02/27	0	337.50	0	0.00	334.00	0	20,072	0.00%
2024/02/26	1.2	338.41	0	0.00	335.00	1.2	20,034	0.01%
2024/02/23	0	345.00	1	350.00	342.50	-1	20,105	0.00%
2024/02/22	10	347.00	1	366.00	347.00	9	20,284	0.04%
2024/02/21	3	347.50	3	349.17	347.50	0	19,874	0.00%
2024/02/20	5.5	354.05	3	352.17	357.00	2.5	19,790	0.01%
2024/02/19	2.1	371.40	0	0.00	366.50	2.1	19,592	0.01%
2024/02/16	0	0.00	2.1	377.07	381.00	-2.1	19,637	-0.01%
2024/02/15	0	0.00	0.3	370.45	370.50	-0.3	19,260	0.00%
2024/02/05	0	0.00	2.1	339.52	337.00	-2.1	18,948	-0.01%
2024/02/02	5.2	329.97	4.4	333.69	333.00	0.8	18,947	0.00%
2024/02/01	4	305.50	4	307.75	313.50	0	18,987	0.00%
2024/01/31	0	0.00	5.2	310.42	309.00	-5.2	19,098	-0.03%
2024/01/30	3	306.33	3.6	305.17	305.00	-0.6	19,085	0.00%
2024/01/29	1	295.00	4	293.38	295.00	-3	19,111	-0.02%
2024/01/26	0.6	286.42	2	287.50	284.00	-1.4	19,311	-0.01%
2024/01/25	3	292.17	1	289.50	292.00	2	19,532	0.01%
2024/01/24	0.1	290.00	1	295.00	293.50	-0.9	19,400	0.00%
2024/01/23	3	291.50	0	0.00	291.00	3	19,559	0.02%
2024/01/22	1	293.00	2.2	292.61	297.50	-1.2	19,345	-0.01%
2024/01/19	2	264.00	1	266.51	270.50	1	18,793	0.01%
2024/01/18	5	251.00	5	254.30	256.00	0	18,715	0.00%
2024/01/17	4	263.50	4	261.00	257.00	0	18,829	0.00%
2024/01/16	0	0.00	1	260.00	261.50	-1	18,890	-0.01%
2024/01/12	1	264.50	3	262.00	262.00	-2	19,319	-0.01%
2024/01/11	0	0.00	5	258.50	263.00	-5	19,423	-0.03%
2024/01/04	1	248.00	0	0.00	247.00	1	20,781	0.00%
2024/01/03	1	247.50	1	250.00	247.50	0	21,367	0.00%
2024/01/02	8	257.81	5	255.00	255.00	3	21,383	0.01%
2023/12/27	2	265.50	0	0.00	264.00	2	21,380	0.01%
2023/12/25	0	0.00	5	263.50	263.50	-5	22,253	-0.02%
2023/12/22	1	259.00	3	262.83	259.00	-2	22,547	-0.01%
2023/12/21	0	0.00	1	264.00	262.00	-1	22,777	0.00%
2023/12/19	5	257.00	6	259.00	260.00	-1	23,341	0.00%
2023/12/14	6	254.50	6	257.42	257.50	0	24,102	0.00%
2023/12/13	1	254.50	1	251.50	250.00	0	24,239	0.00%
2023/12/12	1	252.00	1	254.50	250.50	0	24,357	0.00%
2023/12/11	6	257.33	0	0.00	251.50	6	24,544	0.02%
2023/12/08	3.2	266.38	2	264.50	258.50	1.2	24,567	0.00%
2023/12/07	2	254.75	5	252.71	259.50	-3	24,442	-0.01%
2023/12/05	1.1	228.57	0	0.00	228.50	1.1	24,768	0.00%
2023/12/01	0	0.00	10	245.50	246.00	-10	25,087	-0.04%
2023/11/29	0	0.00	1	243.50	243.50	-1	25,290	0.00%
2023/11/22	8	236.38	7	233.79	233.50	1	27,809	0.00%
2023/11/21	11	240.77	6	243.92	244.00	5	27,996	0.02%
2023/11/16	2	233.25	2	231.50	233.00	0	29,414	0.00%
2023/11/15	6	233.67	6	234.08	228.50	0	29,340	0.00%
2023/11/14	1	229.00	0	0.00	229.50	1	29,350	0.00%
2023/11/13	1	230.00	0	0.00	225.50	1	29,605	0.00%
2023/11/10	1	223.50	1	223.00	230.50	0	29,695	0.00%
2023/11/09	6.2	229.76	4	231.13	231.00	2.2	29,822	0.01%
2023/11/08	2	229.50	0	228.00	224.50	2	29,683	0.01%
2023/11/07	3	218.33	0	0.00	220.50	3	29,783	0.01%
2023/11/06	1	221.00	0	0.00	220.00	1	30,121	0.00%
2023/11/03	0	0.00	0.4	221.50	220.50	-0.4	30,274	0.00%
2023/11/02	1	232.00	0	0.00	226.50	1	30,540	0.00%
2023/11/01	0	0.00	0	219.00	221.00	0	30,490	0.00%
2023/10/31	0	225.05	3.2	223.69	217.50	-3.2	30,708	-0.01%
2023/10/30	0	232.00	0	0.00	232.50	0	30,679	0.00%
2023/10/27	0	0.00	0.1	235.00	235.50	-0.1	30,856	0.00%
2023/10/26	0.4	232.01	1	235.50	232.00	-0.6	31,051	0.00%
2023/10/25	1	246.00	0	247.50	245.50	1	31,115	0.00%
2023/10/24	5	240.00	5	245.00	247.00	0	31,257	0.00%
2023/10/23	0.1	246.94	0	0.00	239.00	0.1	31,608	0.00%
2023/10/20	0.1	237.18	0	0.00	241.50	0.1	32,203	0.00%
2023/10/19	0	0.00	1	243.00	243.00	-1	32,573	0.00%
2023/10/18	2.9	255.91	2	246.00	246.00	0.9	33,002	0.00%
2023/10/17	2	264.00	2	265.50	261.50	0	32,569	0.00%
2023/10/16	2.2	269.66	1	265.50	265.50	1.2	32,685	0.00%
2023/10/13	2.4	271.71	1	270.00	271.00	1.4	33,080	0.00%
2023/10/11	2	293.74	2	290.00	274.00	0	33,130	0.00%
2023/10/06	5	288.00	6	290.00	289.50	-1	33,267	0.00%
2023/10/05	1.3	290.62	0	0.00	288.00	1.3	33,634	0.00%
2023/10/04	0	0.00	0.3	286.00	287.50	-0.3	33,823	0.00%
2023/10/03	8	290.38	5	289.90	290.00	3	34,036	0.01%
2023/10/02	10	292.25	13	290.38	290.00	-3	34,069	-0.01%
2023/09/28	11.1	287.94	8	281.50	281.50	3.1	33,874	0.01%
2023/09/27	1	280.50	4	282.25	284.50	-3	33,745	-0.01%
2023/09/26	0	0.00	1	283.00	275.50	-1	33,843	0.00%
2023/09/25	1.3	274.60	0	0.00	274.50	1.3	33,822	0.00%
2023/09/22	2	273.75	1	266.50	279.00	1	33,668	0.00%
2023/09/21	14	261.46	12	265.00	268.50	2	33,359	0.01%
2023/09/20	18	264.50	18	263.50	263.50	0	33,008	0.00%
2023/09/19	19.2	256.88	19	253.50	253.50	0.2	32,760	0.00%
2023/09/18	10.1	259.26	8	260.00	260.00	2.1	32,765	0.01%
2023/09/15	0.2	274.75	0	0.00	271.50	0.2	32,493	0.00%
2023/09/14	1	276.50	0	0.00	278.00	1	32,446	0.00%
2023/09/13	1	272.00	4	265.00	267.50	-3	32,186	-0.01%
2023/09/12	0	0.00	7	274.00	270.50	-7	32,289	-0.02%
2023/09/11	6.1	299.55	4	281.50	279.50	2.1	32,135	0.01%
2023/09/08	2	315.75	1	319.00	307.50	1	31,678	0.00%
2023/09/07	1.1	311.73	0	0.00	314.50	1.1	31,645	0.00%
2023/09/06	0.2	314.00	2	310.00	306.50	-1.8	31,971	-0.01%
2023/09/05	1	318.50	1	306.00	311.00	0	32,151	0.00%
2023/09/04	2	320.25	1	315.50	316.00	1	31,990	0.00%
2023/09/01	4.1	338.34	1	331.50	323.00	3.1	32,027	0.01%
2023/08/31	3	347.00	2	346.00	341.00	1	31,778	0.00%
2023/08/30	4	364.75	1	370.00	354.00	3	31,011	0.01%
2023/08/29	1	355.50	2	353.25	354.00	-1	31,023	0.00%
2023/08/28	3	340.33	3	344.83	345.00	0	30,750	0.00%
2023/08/25	3.1	341.13	2	350.00	342.50	1.1	30,385	0.00%
2023/08/24	3	358.50	4.1	353.85	354.00	-1.1	30,075	0.00%
2023/08/23	4	331.25	4	333.75	334.50	0	29,494	0.00%
2023/08/22	0	0.00	6.1	335.76	335.50	-6.1	30,070	-0.02%
2023/08/21	1	318.00	0	0.00	310.50	1	29,770	0.00%
2023/08/18	4	321.50	0	0.00	312.00	4	29,911	0.01%
2023/08/17	2	326.50	2	332.25	331.00	0	29,649	0.00%
2023/08/16	0	0.00	2	314.00	334.50	-2	29,316	-0.01%
2023/08/15	2	313.50	0	0.00	316.00	2	29,189	0.01%
2023/08/14	2	291.25	2	294.25	296.00	0	29,144	0.00%
2023/08/11	2	300.50	4	305.13	300.50	-2	29,103	-0.01%
2023/08/10	5.1	304.35	1	296.00	296.00	4.1	28,971	0.01%
2023/08/09	1	325.50	1	330.50	328.50	0	28,392	0.00%
2023/08/08	3	335.83	1.1	339.48	333.50	2	27,833	0.01%
2023/08/07	0	0.00	1.1	328.79	336.50	-1.1	27,317	0.00%
2023/08/02	3	303.67	3	299.17	297.00	0	26,783	0.00%
2023/08/01	1	318.50	1	323.00	319.00	0	26,423	0.00%
2023/07/31	5.1	345.67	4	315.38	314.00	1.1	26,171	0.00%
2023/07/28	2	336.00	5	339.50	347.50	-3	25,871	-0.01%
2023/07/27	7	336.57	4	335.50	332.00	3	25,518	0.01%
2023/07/26	3	335.00	2	339.49	333.00	1	25,212	0.00%
2023/07/25	2	353.00	2	352.50	352.50	0	24,586	0.00%
2023/07/24	0	0.00	1	338.50	354.50	-1	23,766	0.00%
2023/07/21	1	294.50	3	312.33	322.50	-2	23,010	-0.01%
2023/07/19	2	305.44	0	305.81	298.50	2	22,068	0.01%
2023/07/18	1.1	296.05	1	302.00	312.50	0.1	21,625	0.00%
2023/07/14	0	0.00	1	307.00	296.00	-1	20,668	0.00%
2023/07/13	2	328.25	0	0.00	295.50	2	20,034	0.01%
2023/07/12	2	286.50	4	288.00	304.00	-2	19,203	-0.01%
2023/07/11	3	278.83	3	278.00	276.50	0	18,647	0.00%
2023/07/10	1	269.00	1	268.00	273.50	0	18,304	0.00%
2023/07/05	4	262.50	3	264.33	265.00	1	17,349	0.01%
2023/07/04	0	0.00	2	256.25	272.50	-2	16,996	-0.01%
2023/07/03	12	250.04	10	253.75	248.00	2	16,641	0.01%
2023/06/30	0	0.00	1	240.50	243.50	-1	16,329	-0.01%
2023/06/29	1	228.50	1	229.50	233.00	0	16,120	0.00%
2023/06/26	2	251.50	1	249.00	243.50	1	15,298	0.01%
2023/06/21	2	255.75	2	258.75	260.00	0	15,061	0.00%
2023/06/20	0	0.00	1	256.00	256.00	-1	14,909	-0.01%
2023/06/19	1	249.00	0	0.00	252.50	1	14,742	0.01%
2023/06/16	1	254.50	3	255.00	254.50	-2	14,558	-0.01%
2023/06/15	1	242.50	1	249.00	246.00	0	14,123	0.00%
2023/06/13	1	239.50	1	249.00	245.00	0	13,545	0.00%
2023/06/12	3	246.67	0	0.00	243.00	3	13,144	0.02%
2023/06/09	0	0.00	3.1	237.27	240.50	-3.1	12,421	-0.02%
2023/06/08	1.1	218.73	1	219.00	219.00	0.1	11,937	0.00%
2023/06/07	6	219.50	8	218.63	224.50	-2	11,744	-0.02%
2023/06/06	2	211.25	4	209.00	209.00	-2	11,416	-0.02%
2023/06/05	2	200.75	1	208.00	211.50	1	11,220	0.01%
2023/06/02	4	202.38	5	202.10	203.00	-1	10,857	-0.01%
2023/05/31	0	0.00	1	187.00	186.50	-1	9,895	-0.01%
2023/05/30	1	182.00	2	185.50	184.50	-1	9,695	-0.01%
2023/05/29	5	183.70	5	184.90	186.00	0	9,462	0.00%
2023/05/26	8	186.94	2	186.50	185.00	6	9,012	0.07%
2023/05/25	1	179.50	1	181.50	180.00	0	8,182	0.00%
2023/05/24	1	165.00	0	0.00	165.00	1	7,686	0.01%
2023/05/19	0	0.00	1	161.50	164.00	-1	7,143	-0.01%
2023/05/18	1	154.00	12.1	157.92	159.50	-11.1	6,904	-0.16%
2023/05/17	0	0.00	20	150.00	149.50	-20	6,508	-0.31%
2023/05/16	0	0.00	1	142.00	144.50	-1	6,089	-0.02%
2023/05/12	1	138.00	0	0.00	139.00	1	5,663	0.02%
2023/05/10	0	0.00	1	139.00	139.50	-1	5,636	-0.02%
2023/05/09	1	137.00	0	0.00	139.00	1	5,615	0.02%
2023/05/05	0	0.00	1	137.50	137.00	-1	5,671	-0.02%
2023/05/04	0	0.00	2	136.25	136.00	-2	5,687	-0.04%
2023/05/02	0	0.00	1	133.50	135.00	-1	5,777	-0.02%
2023/04/11	5	135.40	4	136.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	1	135.50	136.50	-1	6,250	-0.02%
2023/04/07	2	134.50	0	0.00	134.00	2	6,227	0.03%
2023/04/06	0	0.00	1	135.00	138.00	-1	6,239	-0.02%
2023/03/30	2	132.00	2	133.00	133.00	0	6,240	0.00%
2023/03/29	0	128.50	0	0.00	130.00	0	6,253	0.00%
2023/03/28	0	0.00	1	128.00	128.00	-1	6,421	-0.02%
2023/03/27	1	129.00	0	0.00	128.00	1	6,570	0.02%
2023/03/24	1	126.50	11	128.91	129.00	-10	6,994	-0.14%
2023/03/22	0	122.00	1	123.00	123.50	-1	7,667	-0.01%
2023/03/21	0	120.00	0	0.00	120.00	0	7,596	0.00%
2023/03/20	0	118.50	1	120.00	120.00	-1	7,621	-0.01%
2023/03/09	1	120.50	1.3	120.50	119.00	-0.3	7,803	0.00%
2023/03/02	0	0.00	2	120.00	120.00	-2	8,078	-0.02%
2023/02/24	10	119.00	0	0.00	119.00	10	8,196	0.12%
2023/02/23	0	0.00	1	121.00	120.50	-1	8,349	-0.01%
2023/02/22	3	116.33	1	117.50	117.50	2	8,626	0.02%
2023/02/21	0.3	116.50	0	0.00	116.50	0.3	8,830	0.00%
2023/02/20	1	117.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	2	118.50	0	0.00	117.50	2	9,090	0.02%
2023/02/10	1	117.00	2	117.25	117.00	-1	9,518	-0.01%
2023/02/07	0	0.00	1	118.00	119.50	-1	9,880	-0.01%
2023/01/31	2	118.50	1	121.50	115.50	1	9,642	0.01%
2023/01/30	0	0.00	16	118.19	119.50	-16	9,570	-0.17%
2023/01/13	0	0.00	3	113.50	114.00	-3	9,583	-0.03%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/09	1	113.50	2	114.00	113.50	-1	10,464	-0.01%
2023/01/05	1	111.00	1.3	113.12	110.50	-0.3	10,448	0.00%
2023/01/03	0	0.00	2	109.75	111.00	-2	10,354	-0.02%
2022/12/26	1	106.00	0	0.00	105.00	1	10,496	0.01%
2022/12/22	0	0.00	1	104.50	105.00	-1	10,577	-0.01%
2022/12/20	1	104.50	0	0.00	100.00	1	10,440	0.01%
2022/12/16	5	110.30	0	0.00	107.00	5	10,187	0.05%
2022/12/15	3	115.17	4	113.75	114.00	-1	9,893	-0.01%
2022/12/14	0	0.00	5	106.60	107.00	-5	9,425	-0.05%
2022/12/13	1	103.50	0	0.00	102.50	1	9,380	0.01%
2022/12/08	12	102.58	2	102.00	102.50	10	9,983	0.10%
2022/12/06	3	104.17	2	105.25	103.50	1	10,246	0.01%
2022/12/05	1	109.00	1	108.50	108.00	0	10,310	0.00%
2022/12/02	2	110.75	0	0.00	111.00	2	10,365	0.02%
2022/12/01	0	0.00	3	110.50	112.50	-3	10,376	-0.03%
2022/11/30	1	108.00	0	0.00	108.00	1	10,259	0.01%
2022/11/29	1	108.00	2	108.25	108.00	-1	10,182	-0.01%
2022/11/28	0	0.00	1	108.50	108.50	-1	10,151	-0.01%
2022/11/25	0	0.00	1	108.50	107.50	-1	10,102	-0.01%
2022/11/24	0	0.00	3	106.50	107.00	-3	9,830	-0.03%
2022/11/23	1	106.00	0	0.00	105.50	1	9,809	0.01%
2022/11/22	4.3	107.70	1	107.00	107.00	3.3	9,772	0.03%
2022/11/21	3	110.67	1	110.00	108.00	2	9,725	0.02%
2022/11/18	0	0.00	6	111.25	113.00	-6	9,512	-0.06%
2022/11/17	1.9	105.05	2	105.75	107.00	-0.1	9,089	0.00%
2022/11/16	0	0.00	3	104.33	104.00	-3	8,886	-0.03%
2022/11/14	2	100.00	0	0.00	100.50	2	8,649	0.02%
2022/11/11	2	101.50	1	105.00	101.00	1	8,571	0.01%
2022/11/10	3	101.16	0	0.00	100.50	3	8,519	0.04%
2022/11/09	3	101.50	1	102.50	102.50	2	8,495	0.02%
2022/11/07	0	0.00	0.5	100.04	102.00	-0.5	8,528	-0.01%
2022/11/04	5	96.30	5.5	96.47	96.80	-0.5	8,287	-0.01%
2022/11/03	0.3	92.80	6.3	93.93	95.10	-6	8,107	-0.07%
2022/11/01	1	91.50	0	0.00	91.50	1	7,996	0.01%
2022/10/28	1	91.90	0	0.00	92.50	1	8,131	0.01%
2022/10/26	1	92.20	3.1	92.01	91.30	-2.1	8,133	-0.03%
2022/10/25	1	89.40	0	0.00	90.20	1	8,121	0.01%
2022/10/24	2	90.25	3	92.30	90.00	-1	8,135	-0.01%
2022/10/21	0	0.00	3	90.20	90.30	-3	8,075	-0.04%
2022/10/20	4	89.68	0	0.00	90.00	4	8,092	0.05%
2022/10/19	6	90.40	5.3	91.08	91.60	0.7	8,056	0.01%
2022/10/18	1	88.60	4	89.65	89.30	-3	7,844	-0.04%
2022/10/14	2.3	83.17	2	82.90	82.10	0.3	7,581	0.00%
2022/10/13	2	82.60	6	83.27	82.90	-4	7,723	-0.05%
2022/10/11	0	0.00	1	83.50	82.90	-1	7,973	-0.01%
2022/10/07	5	85.24	0	0.00	84.80	5	7,914	0.06%
2022/10/06	1	89.00	0	0.00	89.00	1	7,802	0.01%
2022/10/04	1	91.30	1	90.40	90.70	0	7,749	0.00%
2022/09/29	1	88.70	0	0.00	88.90	1	7,691	0.01%
2022/09/28	1	89.80	2	89.50	88.40	-1	7,664	-0.01%
2022/09/26	0	0.00	1	88.80	89.20	-1	7,668	-0.01%
2022/09/23	2	93.00	3	92.97	92.20	-1	7,904	-0.01%
2022/09/22	1	90.10	1	93.00	93.00	0	7,956	0.00%
2022/09/21	1	90.60	0	0.00	90.00	1	7,830	0.01%
2022/09/20	3.2	93.02	1.2	94.72	93.20	2	7,646	0.03%
2022/09/19	1	95.60	6.2	95.73	95.30	-5.2	7,475	-0.07%
2022/09/16	2	94.55	1	93.80	93.70	1	7,292	0.01%
2022/09/15	2	92.05	8.1	95.47	95.50	-6.1	7,172	-0.09%
2022/09/14	1	91.00	0	0.00	91.00	1	6,920	0.01%
2022/09/13	0	0.00	3.2	93.04	92.90	-3.2	6,768	-0.05%
2022/09/12	6	90.18	6	90.32	91.10	0	6,573	0.00%
2022/09/08	0	0.00	5	85.76	86.20	-5	6,484	-0.08%
2022/09/06	2	81.90	0	0.00	81.20	2	6,615	0.03%
2022/09/05	3	83.90	0	0.00	83.50	3	6,663	0.05%
2022/09/02	0	0.00	1	85.30	85.10	-1	6,708	-0.01%
2022/09/01	1	84.00	2	84.15	83.90	-1	6,762	-0.01%
2022/08/29	1	84.60	0	0.00	84.80	1	6,829	0.01%
2022/08/25	0	0.00	2	85.25	85.70	-2	6,768	-0.03%
2022/08/24	2	83.80	0	0.00	83.50	2	6,749	0.03%
2022/08/23	1	83.50	0	0.00	83.50	1	6,791	0.01%
2022/08/19	1	87.20	0	0.00	87.10	1	6,903	0.01%
2022/08/18	1	84.70	4	86.40	86.90	-3	6,890	-0.04%
2022/08/17	2	85.10	1	85.20	85.30	1	6,838	0.01%
2022/08/16	2	83.90	0	0.00	83.60	2	6,825	0.03%
2022/08/15	0	0.00	3	85.40	85.20	-3	6,797	-0.04%
2022/08/12	0	0.00	1	82.50	82.80	-1	6,669	-0.01%
2022/08/11	0	0.00	1	81.40	80.30	-1	6,549	-0.02%
2022/08/10	2	79.35	0	0.00	79.30	2	6,543	0.03%
2022/08/08	1	79.60	0	0.00	79.70	1	6,590	0.02%
2022/08/01	0	0.00	4	92.93	93.30	-4	6,343	-0.06%
2022/07/29	0	0.00	4	92.15	91.40	-4	6,304	-0.06%
2022/07/28	8	91.45	4	92.30	90.70	4	6,307	0.06%
2022/07/27	1	89.20	1	90.40	91.00	0	6,285	0.00%
2022/07/26	6	90.52	0	0.00	89.80	6	6,222	0.10%
2022/07/21	0.4	97.50	0	97.40	97.90	0.4	5,927	0.01%
2022/07/20	0	0.00	3	96.20	96.80	-3	5,880	-0.05%
2022/07/19	3	93.17	1	94.60	93.80	2	5,812	0.03%
2022/07/18	1	91.10	2	90.70	91.80	-1	5,674	-0.02%
2022/07/15	1	87.80	2	87.50	87.40	-1	5,653	-0.02%
2022/07/14	1	86.10	0	0.00	87.40	1	5,744	0.02%
2022/07/11	1	89.60	0	0.00	87.50	1	5,853	0.02%
2022/07/08	4	88.30	0	0.00	89.30	4	5,914	0.07%
2022/07/07	0	0.00	2	86.30	86.70	-2	5,950	-0.03%
2022/07/01	4	84.35	0	0.00	81.50	4	6,107	0.07%
2022/06/29	1.1	91.20	0	0.00	92.00	1.1	5,812	0.02%
2022/06/24	0	0.00	4	93.00	94.10	-4	5,882	-0.07%
2022/06/23	2	91.60	2	92.90	92.30	0	5,883	0.00%
2022/06/17	1	98.50	1	97.60	98.00	0	6,056	0.00%
2022/06/15	2	101.00	0	0.00	100.00	2	6,163	0.03%
2022/06/13	3	105.50	0	0.00	106.00	3	6,167	0.05%
2022/06/10	0.2	110.00	0	0.00	109.50	0.2	6,272	0.00%
2022/06/09	0.1	115.00	0	0.00	114.00	0.1	6,453	0.00%
2022/06/08	6	115.25	6	114.67	114.50	0	6,731	0.00%
2022/05/31	0	0.00	1	113.00	113.00	-1	7,306	-0.01%
2022/05/30	1	113.00	0	0.00	112.50	1	7,376	0.01%
2022/05/27	0	0.00	20	107.75	108.00	-20	7,348	-0.27%
2022/05/25	20	105.00	0	0.00	105.50	20	7,686	0.26%
2022/05/17	0	0.00	1	109.50	108.50	-1	8,414	-0.01%
2022/05/13	0	0.00	3	107.17	108.00	-3	8,587	-0.03%
2022/05/11	2.3	107.00	1	106.00	106.00	1.3	8,893	0.01%
2022/05/09	0	0.00	1	110.00	110.00	-1	9,013	-0.01%
2022/05/06	2	111.00	0	0.00	111.50	2	9,231	0.02%
2022/05/05	2	114.50	0	0.00	114.50	2	9,365	0.02%
2022/04/28	0.2	109.00	1	108.00	108.00	-0.8	9,529	-0.01%
2022/04/26	0	0.00	1	110.50	108.50	-1	9,599	-0.01%
2022/04/25	1	107.50	0	0.00	107.00	1	9,596	0.01%
2022/04/20	1	114.50	1	115.00	116.00	0	9,565	0.00%
2022/04/13	1.2	116.08	0	0.00	116.00	1.2	10,073	0.01%
2022/04/12	0	0.00	1	118.50	117.00	-1	10,092	-0.01%
2022/04/08	2	121.00	7	123.71	122.50	-5	10,174	-0.05%
2022/04/07	2	124.50	1	123.50	122.50	1	10,113	0.01%
2022/04/06	2	127.25	0	0.00	127.50	2	10,048	0.02%
2022/04/01	5	128.50	2	128.00	130.50	3	10,021	0.03%
2022/03/29	1	131.50	1	132.00	131.00	0	10,208	0.00%
2022/03/25	1	131.00	1	131.50	130.50	0	10,598	0.00%
2022/03/24	0	0.00	1	130.50	129.50	-1	10,745	-0.01%
2022/03/23	2.2	128.64	0	0.00	129.00	2.2	10,883	0.02%
2022/03/22	2	127.25	1	128.00	128.50	1	11,334	0.01%
2022/03/21	0	0.00	1	134.50	131.00	-1	11,369	-0.01%
2022/03/17	1	130.00	1	132.00	130.50	0	12,011	0.00%
2022/03/16	0	0.00	2	128.50	127.00	-2	12,303	-0.02%
2022/03/15	4	126.75	1	130.00	126.00	3	12,771	0.02%
2022/03/14	3	129.00	0	0.00	130.50	3	13,145	0.02%
2022/03/11	6	133.17	1	133.00	133.00	5	13,092	0.04%
2022/03/10	1	139.00	1	141.50	138.50	0	13,162	0.00%
2022/03/09	2	134.50	0	0.00	136.00	2	13,254	0.02%
2022/03/07	3	140.50	0	0.00	139.50	3	13,326	0.02%
2022/03/04	1	145.50	2	148.50	148.00	-1	13,289	-0.01%
2022/03/03	0	0.00	1	149.50	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	1	143.00	5	145.80	145.50	-4	13,445	-0.03%
2022/02/25	3	138.83	3	139.67	140.00	0	13,345	0.00%
2022/02/24	3	142.67	0	0.00	141.00	3	13,363	0.02%
2022/02/23	0	0.00	1	146.50	148.00	-1	13,405	-0.01%
2022/02/22	1	140.50	0	0.00	140.00	1	13,560	0.01%
2022/02/21	0	0.00	1	148.00	147.50	-1	13,689	-0.01%
2022/02/18	2	152.00	1	150.50	152.50	1	13,886	0.01%
2022/02/17	1	151.50	1	154.00	152.50	0	14,252	0.00%
2022/02/16	3	152.00	1	151.50	151.50	2	14,789	0.01%
2022/02/15	1	150.50	2	150.25	149.50	-1	15,392	-0.01%
2022/02/10	1	150.50	0	0.00	150.00	1	16,909	0.01%
2022/02/09	11	152.95	0	0.00	152.50	11	17,851	0.06%
2022/02/08	0.1	152.50	2	152.00	152.50	-1.9	18,397	-0.01%
2022/02/07	0	0.00	1	145.00	146.00	-1	18,438	-0.01%
2022/01/26	2	139.00	0.1	140.00	137.50	1.9	18,851	0.01%
2022/01/25	0	0.00	1	141.00	142.00	-1	19,252	-0.01%
2022/01/24	0	0.00	1	135.00	140.00	-1	19,863	-0.01%
2022/01/21	2	139.00	0	0.00	141.00	2	20,164	0.01%
2022/01/17	1	138.50	0	0.00	140.50	1	20,318	0.00%
2022/01/14	1	137.00	2	136.50	138.50	-1	20,520	0.00%
2022/01/10	0	0.00	1	144.00	149.00	-1	21,764	0.00%
2022/01/07	7	147.57	7	146.36	147.50	0	21,736	0.00%
2022/01/06	0	0.00	1.2	150.25	154.50	-1.2	21,802	-0.01%
2022/01/05	1.2	154.08	0	0.00	154.00	1.2	22,262	0.01%
2022/01/03	1	156.50	0	0.00	156.50	1	24,034	0.00%
2021/12/30	0	0.00	2	153.50	155.50	-2	24,047	-0.01%
2021/12/29	1	154.50	0	0.00	154.00	1	24,031	0.00%
2021/12/28	0	0.00	2	155.50	156.50	-2	24,030	-0.01%
2021/12/22	20	156.65	20	156.75	157.00	0	23,896	0.00%
2021/12/21	4	155.00	0	0.00	155.00	4	23,739	0.02%
2021/12/20	2	155.00	0	0.00	153.50	2	23,512	0.01%
2021/12/17	1	155.50	0.1	156.00	154.50	1	23,365	0.00%
2021/12/16	23	159.11	28	162.30	158.00	-5	23,232	-0.02%
2021/12/15	9	152.83	9	153.00	152.50	0	22,701	0.00%
2021/12/14	4	153.75	1	155.50	151.50	3	22,456	0.01%
2021/12/13	1	157.00	1	161.00	160.00	0	22,105	0.00%
2021/12/10	1	150.00	0	0.00	152.50	1	21,555	0.00%
2021/12/09	0	0.00	3	147.67	148.00	-3	21,107	-0.01%
2021/12/08	0	0.00	2	137.76	142.50	-2	20,581	-0.01%
2021/12/07	3	134.50	0	0.00	132.50	3	20,071	0.01%
2021/12/06	1	135.00	0	0.00	134.50	1	19,908	0.01%
2021/12/03	0	0.00	1	139.50	141.00	-1	19,687	-0.01%
2021/12/02	1	136.00	1	137.00	136.50	0	19,627	0.00%
2021/12/01	0	0.00	1	137.50	139.00	-1	19,526	-0.01%
2021/11/30	0	0.00	1	135.00	136.00	-1	19,466	-0.01%
2021/11/29	1	131.50	0	0.00	132.00	1	19,444	0.01%
2021/11/26	0	0.00	1	135.00	135.00	-1	19,377	-0.01%
2021/11/23	0	0.00	1	133.50	134.50	-1	19,141	-0.01%
2021/11/22	2	138.75	0	0.00	138.00	2	18,983	0.01%
2021/11/19	0	0.00	5	142.00	141.00	-5	18,878	-0.03%
2021/11/18	5	139.50	0	0.00	138.50	5	18,774	0.03%
2021/11/17	0	0.00	1	142.50	143.00	-1	18,459	-0.01%
2021/11/16	2	138.50	2.3	138.91	140.50	-0.3	18,248	0.00%
2021/11/15	2	137.00	0	0.00	136.00	2	17,904	0.01%
2021/11/12	3	130.67	3	133.83	135.50	0	17,418	0.00%
2021/11/10	0	0.00	2	138.00	139.00	-2	16,617	-0.01%
2021/11/09	13.2	138.88	11.1	135.59	136.50	2.1	16,104	0.01%
2021/11/08	0	0.00	4	130.38	133.50	-4	15,262	-0.03%
2021/11/05	4	124.25	13.1	126.37	124.00	-9.1	14,409	-0.06%
2021/11/04	1	122.50	0	0.00	121.00	1	13,781	0.01%
2021/11/03	10	121.00	1	122.00	123.00	9	13,598	0.07%
2021/11/02	3	121.50	0	0.00	118.50	3	13,020	0.02%
2021/11/01	1	116.00	5	119.00	119.50	-4	12,583	-0.03%
2021/10/29	2	110.00	2	113.00	112.50	0	11,904	0.00%
2021/10/28	1	107.00	1	108.00	107.50	0	11,594	0.00%
2021/10/25	3	104.00	4	104.25	104.00	-1	11,395	-0.01%
2021/10/22	1	105.00	1	107.50	105.00	0	11,377	0.00%
2021/10/21	2	109.00	2	111.00	106.50	0	11,294	0.00%
2021/10/18	1	111.00	0	0.00	107.00	1	10,665	0.01%
2021/10/15	0	0.00	0.1	106.50	107.00	-0.1	10,137	0.00%
2021/10/14	2.1	104.81	12	104.17	104.50	-9.9	9,964	-0.10%
2021/10/13	1	106.00	5	106.30	107.00	-4	9,776	-0.04%
2021/10/12	3	103.17	4	105.13	105.00	-1	9,222	-0.01%
2021/10/08	1	96.80	7.7	97.70	100.50	-6.7	8,078	-0.08%
2021/10/07	0	0.00	2	91.80	91.80	-2	7,290	-0.03%
2021/10/05	2	84.80	0	0.00	84.90	2	7,486	0.03%
2021/09/30	2	85.90	2	86.90	86.80	0	7,810	0.00%
2021/09/22	0	0.00	6	90.22	91.00	-6	7,995	-0.08%
2021/09/09	1	87.30	0	90.00	89.90	1	9,546	0.01%
2021/09/07	2	92.50	1	92.80	91.30	1	9,625	0.01%
2021/09/03	1	89.00	0	0.00	90.20	1	9,531	0.01%
2021/09/02	1	92.30	0	0.00	88.80	1	9,559	0.01%
2021/09/01	4	89.30	0	0.00	91.50	4	9,567	0.04%
2021/08/30	0	0.00	2	85.10	85.30	-2	9,551	-0.02%
2021/08/27	0	0.00	2	86.30	86.30	-2	9,540	-0.02%
2021/08/26	2	87.00	1	86.10	86.00	1	9,584	0.01%
2021/08/25	2	85.50	0	0.00	87.20	2	9,663	0.02%
2021/08/24	10	86.30	0	0.00	86.20	10	9,735	0.10%
2021/08/20	4	81.15	0	0.00	81.50	4	9,748	0.04%
2021/08/17	1	88.30	0	0.00	85.60	1	10,014	0.01%
2021/08/16	9	88.11	3	87.93	88.10	6	10,070	0.06%
2021/08/13	1	92.00	1	92.50	92.50	0	10,272	0.00%
2021/08/12	1	93.30	3	91.60	94.60	-2	10,641	-0.02%
2021/08/10	2	98.30	2	97.30	97.60	0	11,111	0.00%
2021/08/05	2	97.10	0	0.00	97.20	2	12,496	0.02%
2021/08/04	0	0.00	4	99.15	99.30	-4	12,478	-0.03%
2021/07/29	2	100.35	1	99.50	98.80	1	13,315	0.01%
2021/07/28	4	99.55	0	0.00	99.50	4	13,431	0.03%
2021/07/27	0	0.00	2	101.75	101.00	-2	13,611	-0.01%
2021/07/26	0	0.00	2	99.50	101.00	-2	13,723	-0.01%
2021/07/23	2	98.90	2	97.20	97.00	0	13,571	0.00%
2021/07/22	0	0.00	2	97.90	97.30	-2	13,652	-0.01%
2021/07/21	1	96.70	6	96.65	96.10	-5	13,730	-0.04%
2021/07/20	1	99.80	1	101.50	98.90	0	13,774	0.00%
2021/07/19	1	100.00	0	0.00	100.00	1	13,920	0.01%
2021/07/16	1	98.40	0	0.00	97.80	1	13,929	0.01%
2021/07/15	1	95.20	2	96.50	97.40	-1	13,973	-0.01%
2021/07/14	2	96.60	2	96.60	95.30	0	14,038	0.00%
2021/07/13	1	98.20	2	98.20	97.20	-1	14,178	-0.01%
2021/07/12	4	99.00	3	98.37	97.60	1	14,447	0.01%
2021/07/09	1	101.50	1	101.00	101.00	0	14,393	0.00%
2021/07/08	1	105.50	1	106.00	105.50	0	14,472	0.00%
2021/07/07	1	112.00	0	0.00	113.00	1	14,399	0.01%
2021/07/06	1	113.50	0	0.00	112.50	1	14,384	0.01%
2021/07/05	1	109.00	0	0.00	111.50	1	14,430	0.01%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	2	106.75	4	107.38	106.50	-2	14,334	-0.01%
2021/06/28	0	0.00	5	107.50	110.00	-5	14,388	-0.03%
2021/06/25	2	109.50	4	108.75	108.50	-2	14,245	-0.01%
2021/06/24	1	112.00	2	112.00	112.00	-1	14,121	-0.01%
2021/06/23	4	111.00	0	0.00	110.50	4	14,188	0.03%
2021/06/22	5	114.00	2	112.25	111.00	3	14,126	0.02%
2021/06/21	5	121.60	3	120.50	118.00	2	13,793	0.01%
2021/06/18	6	122.75	6.1	122.53	125.00	-0.1	13,541	0.00%
2021/06/17	2	111.75	1	115.00	116.00	1	13,286	0.01%
2021/06/16	7	113.29	0	0.00	112.00	7	13,203	0.05%
2021/06/15	0	0.00	1	114.00	112.50	-1	13,380	-0.01%
2021/06/11	1	111.00	0	0.00	111.00	1	13,419	0.01%
2021/06/10	3	114.00	4	113.75	114.00	-1	13,623	-0.01%
2021/06/09	4	114.13	1	112.50	113.50	3	13,743	0.02%
2021/06/01	0	0.00	5	115.30	113.50	-5	14,626	-0.03%
2021/05/31	3	109.50	3	109.00	110.00	0	14,522	0.00%
2021/05/28	0	0.00	2	108.25	108.00	-2	14,490	-0.01%
2021/05/27	1	103.00	2	105.50	105.00	-1	14,401	-0.01%
2021/05/26	2	102.75	0	0.00	103.00	2	14,398	0.01%
2021/05/25	1	102.00	3	106.17	106.00	-2	14,306	-0.01%
2021/05/21	2	99.95	3.2	100.77	99.60	-1.2	14,500	-0.01%
2021/05/20	5.1	102.80	1	105.00	102.00	4.1	14,231	0.03%
2021/05/19	2	117.50	2	113.75	113.00	0	13,924	0.00%
2021/05/18	2	109.00	6	113.92	115.00	-4	13,880	-0.03%
2021/05/17	4	106.25	1.3	109.10	106.50	2.7	13,825	0.02%
2021/05/14	2	101.00	1	106.50	100.00	1	13,398	0.01%
2021/05/13	1	98.00	2	93.60	97.20	-1	13,010	-0.01%
2021/05/12	0	0.00	1	104.00	104.00	-1	12,347	-0.01%
2021/05/11	4	117.00	2	117.50	115.50	2	12,296	0.02%
2021/05/10	1	125.00	0	0.00	128.00	1	12,100	0.01%
2021/05/07	1	122.00	2	124.25	122.00	-1	11,789	-0.01%
2021/05/06	3	122.17	3	119.83	120.00	0	11,685	0.00%
2021/05/05	0	0.00	1	127.00	123.50	-1	11,554	-0.01%
2021/05/04	0.1	121.50	1	128.00	121.50	-0.9	11,406	-0.01%
2021/04/29	1	120.00	0	0.00	123.00	1	11,012	0.01%
2021/04/28	1.1	118.64	0	0.00	120.50	1.1	10,953	0.01%
2021/04/26	1.1	110.50	1	116.00	117.00	0.1	10,762	0.00%
2021/04/23	0	0.00	3	107.33	111.00	-3	10,613	-0.03%
2021/04/22	0.2	106.00	2	104.50	104.00	-1.8	10,485	-0.02%
2021/04/21	0	0.00	1	107.00	106.50	-1	10,433	-0.01%
2021/04/19	3	108.34	1	109.00	110.00	2	10,499	0.02%
2021/04/16	1	115.50	1	110.50	115.50	0	10,319	0.00%
2021/04/15	2	108.00	1	108.50	108.00	1	10,045	0.01%
2021/04/14	0	0.00	10	105.75	107.50	-10	9,963	-0.10%
2021/04/13	12	103.08	0	0.00	101.50	12	9,837	0.12%
2021/04/12	10	104.00	0	0.00	104.00	10	9,844	0.10%
2021/04/09	4	101.00	1	102.00	102.00	3	9,781	0.03%
2021/04/08	2	99.35	5	100.50	98.80	-3	9,660	-0.03%
2021/04/07	0	100.00	2	101.00	100.50	-2	9,626	-0.02%
2021/04/06	1	99.40	1	100.00	99.60	0	9,614	0.00%
2021/04/01	2	98.65	0	0.00	98.60	2	9,580	0.02%
2021/03/31	1	97.60	1	98.10	99.80	0	9,513	0.00%
2021/03/30	0.1	97.10	0	0.00	96.80	0.1	9,388	0.00%
2021/03/29	1	97.80	2	97.80	97.50	-1	9,386	-0.01%
2021/03/25	1	93.50	1	94.40	94.80	0	9,360	0.00%
2021/03/22	2	96.60	1	96.70	97.10	1	9,377	0.01%
2021/03/18	1	97.20	1	95.10	96.20	0	9,267	0.00%
2021/03/17	1	94.40	0	0.00	93.70	1	9,111	0.01%
2021/03/16	0	0.00	3	93.70	95.50	-3	9,134	-0.03%
2021/03/15	3	95.13	0	0.00	94.70	3	9,070	0.03%
2021/03/11	17	95.86	16	95.10	95.80	1	9,014	0.01%
2021/03/10	4	91.45	9	93.29	92.40	-5	8,729	-0.06%
2021/03/08	0	0.00	3	88.50	87.40	-3	8,222	-0.04%
2021/03/04	0	0.00	4	84.50	85.00	-4	8,003	-0.05%
2021/03/02	4	86.25	9	87.50	85.30	-5	7,980	-0.06%
2021/02/26	10	86.95	0	0.00	87.00	10	7,937	0.13%
2021/02/25	1	87.70	0	0.00	88.00	1	7,912	0.01%
2021/02/24	1	88.20	2	88.60	88.20	-1	8,013	-0.01%
2021/02/23	38	91.65	30	91.67	90.20	8	8,056	0.10%
2021/02/22	3	87.03	6	87.70	87.80	-3	7,612	-0.04%
2021/02/19	8	84.21	0	0.00	85.00	8	7,414	0.11%
2021/02/17	0	0.00	1	83.20	85.10	-1	7,090	-0.01%
2021/02/05	4	79.60	0	0.00	79.10	4	6,712	0.06%
2021/02/02	5	77.70	1	78.00	78.10	4	6,707	0.06%
2021/02/01	1	76.80	0	0.00	77.20	1	6,705	0.01%
2021/01/27	1	80.50	0	0.00	80.20	1	6,585	0.02%
2021/01/25	0	0.00	5	80.12	80.60	-5	6,531	-0.08%
2021/01/20	5	76.70	0	0.00	76.00	5	7,126	0.07%
2021/01/18	0.1	79.00	0	0.00	79.00	0.1	7,009	0.00%
2021/01/15	0.1	79.90	0	0.00	79.90	0.1	6,970	0.00%
2021/01/14	2	80.60	0	0.00	80.60	2	6,955	0.03%
2021/01/13	0	0.00	2	80.65	81.30	-2	6,921	-0.03%
2021/01/12	0	0.00	1	80.10	79.00	-1	6,807	-0.01%
2021/01/08	1	78.80	0	0.00	79.10	1	6,695	0.01%
2021/01/07	1	77.60	0	0.00	78.20	1	6,626	0.02%
2021/01/05	0	0.00	3	79.20	78.90	-3	6,566	-0.05%
2020/12/31	2	77.80	0	0.00	77.80	2	6,519	0.03%
2020/12/29	0	0.00	8	77.84	77.30	-8	6,531	-0.12%
2020/12/28	2	77.45	1	77.70	77.60	1	6,546	0.02%
2020/12/25	0	0.00	1	76.80	76.60	-1	6,659	-0.02%
2020/12/24	5	77.10	1	77.40	76.20	4	6,847	0.06%
2020/12/23	1	76.10	0	0.00	76.30	1	6,908	0.01%
2020/12/22	3	76.60	0	0.00	76.60	3	7,019	0.04%
2020/12/18	2	79.80	1	80.90	80.40	1	6,925	0.01%
2020/12/17	0	0.00	1	79.50	79.60	-1	6,819	-0.01%
2020/12/16	0	0.00	2	78.95	78.80	-2	6,773	-0.03%
2020/12/15	0	0.00	1	77.80	77.60	-1	6,734	-0.01%
2020/12/11	0	0.00	2	78.65	76.90	-2	6,681	-0.03%
2020/12/10	1	78.80	1	80.70	78.30	0	6,647	0.00%
2020/12/09	4.1	80.12	4	79.48	80.00	0.1	6,642	0.00%
2020/12/08	0	0.00	1	84.10	81.80	-1	6,544	-0.02%
2020/12/07	0	0.00	12	79.97	81.10	-12	6,359	-0.19%
2020/12/04	1	79.50	0	0.00	80.10	1	6,429	0.02%
2020/12/03	1	79.80	1	81.10	80.60	0	6,484	0.00%
2020/12/02	0	0.00	1	79.40	78.90	-1	6,501	-0.02%
2020/12/01	1	78.80	0	0.00	78.80	1	6,622	0.02%
2020/11/30	1	78.90	0	0.00	78.50	1	6,923	0.01%
2020/11/27	2	79.50	0	0.00	79.50	2	7,176	0.03%
2020/11/25	10	79.00	1	78.60	78.50	9	7,231	0.12%
2020/11/24	5	80.20	0	0.00	78.10	5	7,298	0.07%
2020/11/23	2	80.40	1	79.90	79.90	1	7,265	0.01%
2020/11/20	1	74.80	2	77.65	79.50	-1	7,224	-0.01%
2020/11/19	2	75.75	1	76.70	75.60	1	7,241	0.01%
2020/11/17	1	74.80	2	74.70	74.70	-1	7,387	-0.01%
2020/11/13	0	0.00	1	73.60	73.60	-1	7,980	-0.01%
2020/11/11	0	0.00	1	73.20	73.10	-1	8,871	-0.01%
2020/11/10	1	72.50	0	0.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	2	73.50	73.80	-2	9,208	-0.02%
2020/11/06	2	73.20	0	0.00	72.70	2	9,255	0.02%
2020/10/30	0	0.00	3	71.70	71.80	-3	9,541	-0.03%
2020/10/29	2	69.85	2	70.95	71.30	0	9,498	0.00%
2020/10/28	7	75.33	0	0.00	71.90	7	9,376	0.07%
2020/10/27	0	0.00	1	79.90	79.80	-1	8,963	-0.01%
2020/10/26	0	0.00	1	79.60	79.90	-1	9,037	-0.01%
2020/10/23	1	78.60	0	0.00	79.10	1	9,172	0.01%
2020/10/22	2	78.55	1	79.70	78.90	1	9,317	0.01%
2020/10/21	0	0.00	2	79.90	78.70	-2	9,496	-0.02%
2020/10/20	2	79.05	2	78.90	79.40	0	10,003	0.00%
2020/10/16	1	76.40	0	0.00	76.00	1	10,291	0.01%
2020/10/15	2	76.90	1	77.50	77.50	1	10,417	0.01%
2020/10/14	0	0.00	2	78.35	79.00	-2	10,478	-0.02%
2020/10/12	2	76.25	1	75.70	76.00	1	10,497	0.01%
2020/10/08	0	0.00	1	78.00	77.20	-1	10,629	-0.01%
2020/10/07	1	76.50	0	0.00	76.90	1	10,769	0.01%
2020/10/05	5	76.10	5	76.20	77.30	0	11,190	0.00%
2020/09/29	2	77.10	0	0.00	76.30	2	11,275	0.02%
2020/09/28	0	0.00	10	79.34	80.60	-10	11,179	-0.09%
2020/09/25	6	76.13	0	0.00	75.40	6	11,178	0.05%
2020/09/24	4	78.85	0	0.00	77.60	4	11,240	0.04%
2020/09/18	0	0.00	1	82.30	82.30	-1	11,651	-0.01%
2020/09/16	1	81.70	23	82.43	80.90	-22	11,997	-0.18%
2020/09/15	0	0.00	1	81.20	81.30	-1	12,148	-0.01%
2020/09/14	2	81.10	3	81.23	80.60	-1	12,192	-0.01%
2020/09/11	0	0.00	10	78.83	79.20	-10	12,108	-0.08%
2020/09/10	1	78.20	0	0.00	77.60	1	12,109	0.01%
2020/09/09	1	77.40	4	78.83	79.10	-3	12,167	-0.02%
2020/09/08	7	77.94	3	78.20	77.60	4	12,117	0.03%
2020/09/07	30	79.94	1	80.60	79.10	29	12,086	0.24%
2020/09/04	6	82.53	1	82.40	82.80	5	12,063	0.04%
2020/09/03	6	86.18	14	84.88	85.10	-8	12,021	-0.07%
2020/09/02	6	83.38	0	0.00	82.60	6	11,870	0.05%
2020/09/01	1	86.90	1	85.80	85.70	0	12,056	0.00%
2020/08/28	3	86.93	0	0.00	86.20	3	12,528	0.02%
2020/08/27	0	0.00	4	89.28	89.70	-4	12,491	-0.03%
2020/08/26	4	88.60	0	0.00	88.30	4	12,498	0.03%
2020/08/25	0	0.00	13	89.25	91.50	-13	12,417	-0.10%
2020/08/24	1	83.90	1	85.60	86.60	0	12,271	0.00%
2020/08/21	11	85.30	2	85.80	85.30	9	12,308	0.07%
2020/08/20	8	83.79	0	0.00	83.50	8	12,342	0.06%
2020/08/19	25	88.16	24	87.85	88.80	1	12,143	0.01%
2020/08/18	1	93.00	5	89.24	91.40	-4	11,859	-0.03%
2020/08/17	21	89.73	31	89.99	86.50	-10	11,437	-0.09%
2020/08/14	1	86.10	3	85.10	85.50	-2	11,215	-0.02%
2020/08/13	2	81.40	8	83.11	84.00	-6	11,144	-0.05%
2020/08/12	2	79.95	0	0.00	79.90	2	11,150	0.02%
2020/08/11	0	0.00	1	82.10	82.00	-1	11,431	-0.01%
2020/08/10	1	80.00	0	0.00	80.10	1	11,944	0.01%
2020/08/07	0	0.00	3	83.80	82.40	-3	12,239	-0.02%
2020/08/06	1	84.90	0	0.00	82.50	1	12,885	0.01%
2020/08/05	1	83.90	5	85.22	85.50	-4	13,069	-0.03%
2020/08/04	1	83.00	22	83.56	84.60	-21	13,077	-0.16%
2020/08/03	3	82.30	3	83.20	82.50	0	13,113	0.00%
2020/07/31	6.1	83.95	2	84.30	84.00	4.1	13,029	0.03%
2020/07/30	0	0.00	4	85.48	86.50	-4	12,979	-0.03%
2020/07/29	3	83.77	0	0.00	83.60	3	12,920	0.02%
2020/07/28	1	83.60	2	84.10	84.40	-1	12,794	-0.01%
2020/07/27	23	85.52	1	82.40	84.70	22	12,699	0.17%
2020/07/24	3	82.27	2	84.25	82.40	1	12,506	0.01%
2020/07/23	0	0.00	5	78.08	78.70	-5	12,017	-0.04%
2020/07/22	2	74.80	0	0.00	75.30	2	11,727	0.02%
2020/07/17	0	0.00	5	72.92	73.20	-5	11,448	-0.04%
2020/07/16	0	0.00	1	72.60	72.10	-1	11,417	-0.01%
2020/07/15	0	0.00	2	72.15	72.00	-2	11,392	-0.02%
2020/07/14	3	73.83	3	74.10	73.70	0	11,340	0.00%
2020/07/13	2	73.85	1	77.40	72.10	1	11,228	0.01%
2020/07/10	7	71.17	3	72.10	72.00	4	11,055	0.04%
2020/07/09	1	70.80	0	0.00	70.80	1	11,008	0.01%
2020/07/08	1	71.40	1	72.70	71.40	0	10,907	0.00%
2020/07/07	3	70.43	0	0.00	70.50	3	10,759	0.03%
2020/07/02	2	69.00	4	68.83	69.30	-2	10,545	-0.02%
2020/07/01	2	68.90	2	68.50	68.10	0	10,512	0.00%
2020/06/24	1	66.40	0	0.00	65.40	1	10,793	0.01%
2020/06/23	0	0.00	3	66.90	66.90	-3	10,835	-0.03%
2020/06/22	0	0.00	6	64.48	65.10	-6	10,675	-0.06%
2020/06/19	6	63.05	0	0.00	63.00	6	10,546	0.06%
2020/06/18	0	0.00	3	64.90	64.80	-3	10,482	-0.03%
2020/06/17	1	64.10	0	0.00	64.50	1	10,439	0.01%
2020/06/16	0	0.00	2	64.15	64.90	-2	10,415	-0.02%
2020/06/15	0	0.00	3	63.93	62.30	-3	10,383	-0.03%
2020/06/12	4	61.55	10	61.50	63.00	-6	10,376	-0.06%
2020/06/11	14	62.49	15	62.55	61.70	-1	10,349	-0.01%
2020/06/10	7.1	63.15	16	63.52	63.60	-9	10,243	-0.09%
2020/06/09	5	63.58	0	0.00	63.50	5	10,246	0.05%
2020/06/08	28	66.13	12	65.50	64.30	16	10,178	0.16%
2020/06/05	1	67.70	7	68.79	69.10	-6	9,742	-0.06%
2020/06/04	1	61.90	1	63.30	62.90	0	9,343	0.00%
2020/06/03	0	0.00	4	62.20	62.40	-4	9,305	-0.04%
2020/06/02	11	61.07	8	61.43	61.80	3	9,274	0.03%
2020/06/01	0	0.00	16	60.54	61.60	-16	9,252	-0.17%
2020/05/29	17	59.61	1	60.30	59.00	16	9,246	0.17%
2020/05/28	2	60.30	5	60.36	59.60	-3	9,175	-0.03%
2020/05/27	12	62.51	8	62.31	61.30	4	9,125	0.04%
2020/05/26	7	62.46	8	62.80	63.50	-1	9,047	-0.01%
2020/05/25	8	62.39	7.1	62.70	63.10	1	9,010	0.01%
2020/05/22	2	61.60	3	62.33	61.40	-1	8,966	-0.01%
2020/05/21	3	63.60	3	63.60	63.50	0	8,986	0.00%
2020/05/19	10	63.40	10	62.80	62.60	0	9,248	0.00%
2020/05/18	1	60.60	6.1	62.13	62.00	-5.1	9,321	-0.05%
2020/05/15	42	62.12	40	62.46	62.40	2	9,073	0.02%
2020/05/14	4	59.45	13	59.79	58.90	-9	8,670	-0.10%
2020/05/13	3	59.27	14	58.54	59.50	-11	8,548	-0.13%
2020/05/12	8	54.45	5	54.78	55.80	3	8,300	0.04%
2020/05/11	0	0.00	10	53.33	53.10	-10	8,239	-0.12%
2020/05/08	10	52.24	2	52.20	52.00	8	8,525	0.09%
2020/05/06	2	50.50	2	50.30	50.30	0	8,852	0.00%
2020/05/05	2	51.00	0	0.00	51.10	2	8,853	0.02%
2020/05/04	1	51.00	1	52.10	51.20	0	8,888	0.00%
2020/04/30	0	0.00	1	52.10	52.00	-1	8,884	-0.01%
2020/04/29	3	51.70	3	52.20	51.80	0	8,872	0.00%
2020/04/28	6	51.93	0	0.00	52.20	6	8,850	0.07%
2020/04/27	1	52.40	0	0.00	52.90	1	8,901	0.01%
2020/04/23	0	0.00	3	52.37	52.40	-3	9,098	-0.03%
2020/04/22	2	51.60	0	0.00	51.70	2	9,145	0.02%
2020/04/21	2.2	53.17	4	52.50	52.10	-1.9	9,078	-0.02%
2020/04/20	0	0.00	2	54.45	54.50	-2	9,017	-0.02%
2020/04/17	14	54.35	16	53.94	53.20	-2	8,961	-0.02%
2020/04/16	0	0.00	1	54.10	54.00	-1	8,864	-0.01%
2020/04/15	12	53.10	6	53.18	54.00	6	8,778	0.07%
2020/04/14	0	0.00	12	51.80	53.00	-12	8,667	-0.14%
2020/04/13	6	50.75	7	51.37	50.50	-1	8,559	-0.01%
2020/04/10	4	50.00	4	50.30	50.90	0	8,574	0.00%
2020/04/09	8	51.35	5	51.74	50.50	3	8,580	0.03%
2020/04/08	14	51.16	5	52.10	51.20	9	8,555	0.11%
2020/04/07	1	51.50	3	52.70	51.70	-2	8,548	-0.02%
2020/04/06	4	51.95	1	52.70	52.40	3	8,511	0.04%
2020/04/01	6	50.90	6	52.70	52.50	0	8,404	0.00%
2020/03/31	1	51.20	1	50.90	51.00	0	8,180	0.00%
2020/03/30	0	0.00	1	46.70	46.85	-1	7,938	-0.01%
2020/03/27	1	47.15	140	47.49	46.85	-139	7,876	-1.76%	大賣/鉅額交易
2020/03/25	0	0.00	1	43.60	43.60	-1	7,689	-0.01%
2020/03/24	1	39.20	1	39.70	39.65	0	7,664	0.00%
2020/03/19	5	38.25	10	38.33	38.15	-5	7,824	-0.06%
2020/03/18	139	42.92	0	0.00	40.00	139	7,764	1.79%	大買/鉅額交易
2020/03/17	5	42.77	0	0.00	42.60	5	7,660	0.07%
2020/03/16	1	44.85	2	45.20	43.75	-1	7,611	-0.01%
2020/03/13	4	43.51	0	0.00	45.00	4	7,560	0.05%
2020/03/12	1	46.70	0	0.00	47.55	1	7,448	0.01%
2020/03/11	1	50.00	0	0.00	49.40	1	7,319	0.01%
2020/03/10	1	49.00	0	0.00	49.60	1	7,263	0.01%
2020/03/09	3	51.17	0	0.00	50.10	3	7,117	0.04%
2020/03/06	1	52.70	1	52.70	52.60	0	7,020	0.00%
2020/03/05	0	0.00	6	52.77	52.60	-6	6,992	-0.09%
2020/03/04	1	51.60	0	0.00	51.90	1	6,967	0.01%
2020/03/03	0	0.00	1	53.10	52.60	-1	6,897	-0.01%
2020/03/02	1	51.00	1	53.00	52.20	0	6,841	0.00%
2020/02/27	3	52.77	4	52.40	52.10	-1	6,759	-0.01%
2020/02/25	2	54.55	2	54.40	54.40	0	6,672	0.00%
2020/02/24	1	54.30	5	55.08	55.30	-4	6,702	-0.06%
2020/02/21	15	55.51	0	0.00	54.90	15	6,633	0.23%
2020/02/20	4	56.90	16	57.20	58.00	-12	6,321	-0.19%
2020/02/19	23	58.77	10	58.76	57.70	13	6,154	0.21%
2020/02/18	4	58.40	1	59.20	58.30	3	6,006	0.05%
2020/02/17	7	58.80	1	59.00	58.70	6	5,922	0.10%
2020/02/14	3	58.43	92	59.00	58.90	-89	5,789	-1.54%
2020/02/13	2	58.00	4	58.03	59.00	-2	5,527	-0.04%
2020/02/12	3	56.10	4	55.95	56.00	-1	5,085	-0.02%
2020/02/11	2	55.80	0	0.00	55.80	2	4,882	0.04%
2020/02/10	3	52.87	2	53.40	54.30	1	4,523	0.02%
2020/01/31	0	0.00	1	51.30	51.20	-1	4,330	-0.02%
2020/01/20	0	0.00	2	52.55	52.20	-2	4,395	-0.05%
2020/01/17	0	0.00	1	51.80	51.90	-1	4,311	-0.02%
2020/01/09	0	0.00	1	50.30	50.20	-1	4,397	-0.02%
2020/01/02	1	50.20	0	0.00	50.00	1	4,433	0.02%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/26	1	50.70	0	0.00	50.70	1	4,383	0.02%
2019/12/25	1	51.30	3	51.40	51.50	-2	4,386	-0.05%
2019/12/23	1	50.90	0	0.00	50.90	1	4,519	0.02%
2019/12/19	0	0.00	1	52.40	52.40	-1	4,869	-0.02%
2019/12/18	0	0.00	2	52.50	52.70	-2	4,889	-0.04%
2019/12/03	1	50.80	0	0.00	51.00	1	5,282	0.02%
2019/11/28	1.2	50.81	0	0.00	50.80	1.2	5,511	0.02%
2019/11/25	1	51.50	0	0.00	51.40	1	5,592	0.02%
2019/11/21	0	0.00	1	51.90	51.80	-1	5,816	-0.02%
2019/11/20	1	51.00	1	51.00	51.10	0	5,795	0.00%
2019/11/19	2	50.70	0	0.00	50.80	2	5,872	0.03%
2019/11/15	2	49.30	0	0.00	49.05	2	6,428	0.03%
2019/11/08	0	0.00	1	51.40	51.20	-1	7,213	-0.01%
2019/11/06	1	51.90	0	0.00	51.90	1	7,483	0.01%
2019/11/05	6	53.00	5	52.80	52.60	1	7,449	0.01%
2019/11/04	0	0.00	5	51.48	52.30	-5	7,357	-0.07%
2019/11/01	0	0.00	2	51.10	51.20	-2	7,285	-0.03%
2019/10/31	0	0.00	4	51.00	50.90	-4	7,342	-0.05%
2019/10/30	1	50.90	1	51.00	50.70	0	7,389	0.00%
2019/10/29	0	0.00	2	51.70	51.50	-2	7,347	-0.03%
2019/10/28	3	51.83	12	51.50	51.50	-9	7,324	-0.12%
2019/10/25	0	0.00	2	50.40	50.50	-2	7,221	-0.03%
2019/10/22	2	49.70	1	49.35	50.00	1	7,270	0.01%
2019/10/21	1	49.40	0	0.00	49.30	1	7,251	0.01%
2019/10/14	1	49.90	0	0.00	49.75	1	7,402	0.01%
2019/10/03	0	0.00	1	50.10	50.20	-1	7,897	-0.01%
2019/10/02	1	50.20	0	0.00	50.10	1	7,934	0.01%
2019/09/26	3	51.47	0	0.00	51.10	3	8,010	0.04%
2019/09/25	6	52.87	1	52.50	51.80	5	8,066	0.06%
2019/09/24	1	52.70	3	53.40	53.90	-2	7,979	-0.03%
2019/09/23	1	51.40	1	52.10	52.30	0	7,952	0.00%
2019/09/19	3	50.90	0	0.00	50.90	3	8,405	0.04%
2019/09/11	1	53.00	1	52.50	52.30	0	8,823	0.00%
2019/09/10	1	53.50	0	0.00	53.30	1	8,828	0.01%
2019/09/09	2	53.65	3	54.00	53.30	-1	8,780	-0.01%
2019/09/06	0	0.00	1	52.70	52.40	-1	8,627	-0.01%
2019/09/05	1	51.20	0	0.00	52.40	1	8,571	0.01%
2019/09/02	2	51.00	1	51.40	51.40	1	8,407	0.01%
2019/08/28	2	52.60	2	52.60	53.00	0	8,140	0.00%
2019/08/27	1	53.10	12	53.18	52.20	-11	8,115	-0.14%
2019/08/26	7	53.61	6	53.10	52.70	1	8,061	0.01%
2019/08/23	0	0.00	1	53.00	53.00	-1	7,872	-0.01%
2019/08/22	2	52.85	4	53.15	53.30	-2	7,829	-0.03%
2019/08/21	4	53.20	3	53.70	53.10	1	7,731	0.01%
2019/08/20	2	51.55	4	52.35	52.80	-2	7,524	-0.03%
2019/08/19	1	51.00	2	49.90	50.80	-1	7,070	-0.01%
2019/08/16	12	48.65	5	48.86	49.60	7	6,718	0.10%
2019/08/15	2	46.38	0	0.00	46.30	2	6,506	0.03%
2019/08/14	1	48.65	0	0.00	48.20	1	6,395	0.02%
2019/08/13	0	0.00	2	49.23	49.40	-2	6,243	-0.03%
2019/08/12	2	49.30	3	49.40	49.45	-1	6,127	-0.02%
2019/08/07	0	0.00	3	45.98	46.20	-3	5,917	-0.05%
2019/08/06	2	45.78	0	0.00	46.50	2	5,914	0.03%
2019/08/01	2	46.03	0	0.00	45.55	2	5,812	0.03%
2019/07/29	1	48.15	5	48.12	48.30	-4	5,732	-0.07%
2019/07/23	1	49.00	0	0.00	49.00	1	5,588	0.02%
2019/07/18	3	48.15	0	0.00	48.05	3	5,493	0.05%
2019/07/17	1	48.90	0	0.00	48.90	1	5,448	0.02%
2019/07/15	0	0.00	1	50.00	49.90	-1	5,272	-0.02%
2019/07/12	2	53.35	0	0.00	53.50	2	5,095	0.04%
2019/07/11	0	0.00	1	52.80	52.80	-1	5,063	-0.02%
2019/07/10	2	52.80	0	0.00	52.50	2	5,002	0.04%
2019/07/09	1	52.60	1	53.50	52.30	0	4,972	0.00%
2019/07/08	1	55.50	0	0.00	54.80	1	4,894	0.02%
2019/07/04	2	55.45	3	54.90	54.60	-1	4,792	-0.02%
2019/07/02	1	53.90	2	54.25	54.20	-1	4,750	-0.02%
2019/07/01	2	53.70	2	53.70	53.80	0	4,823	0.00%
2019/06/28	0	0.00	4	52.60	53.20	-4	4,739	-0.08%
2019/06/27	1	53.30	4	52.83	53.40	-3	4,581	-0.07%
2019/06/26	0	0.00	2	49.63	50.00	-2	4,170	-0.05%
2019/06/25	7	47.64	3	47.72	47.75	4	3,984	0.10%
2019/06/21	1	47.65	0	0.00	46.40	1	3,819	0.03%
2019/06/20	1	47.70	0	0.00	47.50	1	3,768	0.03%
2019/06/19	1	47.95	1	48.10	48.50	0	3,870	0.00%
2019/06/18	1	46.90	3	46.82	47.05	-2	4,005	-0.05%
2019/06/11	3	44.72	0	0.00	44.45	3	4,158	0.07%
2019/06/06	17	45.10	0	0.00	44.95	17	4,156	0.41%
2019/06/03	97	45.08	0	0.00	44.90	97	4,364	2.22%
2019/05/29	1	44.20	0	0.00	44.40	1	4,598	0.02%
2019/05/27	0	0.00	2	45.35	45.35	-2	5,070	-0.04%
2019/05/24	2	44.50	0	0.00	44.50	2	5,182	0.04%
2019/05/21	2	44.80	0	0.00	45.00	2	5,911	0.03%
2019/05/17	0	0.00	2	45.10	44.90	-2	6,113	-0.03%
2019/05/16	0	0.00	1	46.70	44.95	-1	6,412	-0.02%
2019/05/15	1	47.60	0	0.00	46.80	1	6,446	0.02%
2019/05/14	0	0.00	1	47.90	47.90	-1	6,556	-0.02%
2019/05/09	1	47.60	0	0.00	47.20	1	6,687	0.01%
2019/05/08	1	48.55	0	0.00	48.55	1	6,683	0.01%
2019/05/03	0	0.00	1	49.95	50.00	-1	6,882	-0.01%
2019/04/30	0	0.00	3	49.23	49.65	-3	6,962	-0.04%
2019/04/26	1	51.00	0	0.00	50.80	1	6,989	0.01%
2019/04/25	7	51.56	0	0.00	51.30	7	7,103	0.10%
2019/04/22	1	52.00	0	0.00	51.10	1	7,156	0.01%
2019/04/19	3	51.73	0	0.00	51.50	3	7,234	0.04%
2019/04/18	0	0.00	1	51.30	51.20	-1	7,282	-0.01%
2019/04/17	0	0.00	1	53.00	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	1	51.90	51.90	-1	7,450	-0.01%
2019/04/10	1	51.00	0	0.00	51.00	1	7,800	0.01%
2019/04/09	1	52.30	0	0.00	52.30	1	7,968	0.01%
2019/04/03	2	51.50	2	51.20	51.20	0	8,665	0.00%
2019/03/28	0	0.00	1	49.05	49.05	-1	9,726	-0.01%
2019/03/22	0	0.00	1	51.00	50.50	-1	9,734	-0.01%
2019/03/21	2	50.00	4	49.74	50.50	-2	9,659	-0.02%
2019/03/13	0	0.00	1	46.90	46.25	-1	9,640	-0.01%
2019/03/12	0	0.00	2	46.83	46.65	-2	9,668	-0.02%
2019/03/06	0	0.00	1	48.45	47.75	-1	10,031	-0.01%
2019/03/05	4	48.08	0	0.00	47.75	4	10,119	0.04%
2019/03/04	2	48.35	1	48.50	48.90	1	10,064	0.01%
2019/02/27	0	0.00	5	48.33	47.90	-5	10,060	-0.05%
2019/02/26	0	0.00	2	47.65	47.70	-2	9,914	-0.02%
2019/02/22	2	45.55	0	0.00	45.60	2	9,614	0.02%
2019/02/21	2	46.45	2	46.35	45.50	0	9,562	0.00%
2019/02/20	0	0.00	5	45.28	46.00	-5	9,284	-0.05%
2019/02/19	2	44.50	1	44.55	44.80	1	9,157	0.01%
2019/02/18	5	44.54	5	44.55	44.65	0	9,236	0.00%
2019/02/15	4	43.79	8	43.89	44.00	-4	9,092	-0.04%
2019/02/13	2	42.40	6	42.28	42.90	-4	8,705	-0.05%
2019/02/12	0	0.00	1	41.75	41.70	-1	8,571	-0.01%
2019/02/11	0	0.00	7	40.51	40.75	-7	8,450	-0.08%
2019/01/30	6	40.20	0	0.00	40.15	6	8,432	0.07%
2019/01/25	0	0.00	5	40.25	40.00	-5	8,403	-0.06%
2019/01/24	0	0.00	5	40.07	39.95	-5	8,410	-0.06%
2019/01/17	2	40.15	0	0.00	39.85	2	8,447	0.02%
2019/01/16	1	39.90	0	0.00	39.70	1	8,393	0.01%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/11	4	39.78	0	0.00	39.50	4	8,398	0.05%
2019/01/09	8	40.03	90	40.65	39.80	-82	8,352	-0.98%
2019/01/07	5	40.59	2	40.58	41.15	3	8,064	0.04%
2019/01/03	5	39.10	0	0.00	38.65	5	7,928	0.06%
2019/01/02	92	39.89	0	0.00	39.40	92	7,860	1.17%
2018/12/28	5	40.00	0	0.00	40.20	5	7,801	0.06%
2018/12/27	0	0.00	2	42.03	40.45	-2	7,688	-0.03%
2018/12/26	8	42.89	1	45.90	41.30	7	7,361	0.10%
2018/12/25	0	0.00	6	44.15	44.90	-6	6,817	-0.09%
2018/12/24	0	0.00	15	42.04	43.55	-15	6,266	-0.24%
2018/12/22	1	40.30	3	40.03	39.70	-2	5,869	-0.03%
2018/12/21	0	0.00	1	39.50	38.75	-1	5,801	-0.02%
2018/12/18	0	0.00	6	38.14	37.85	-6	5,439	-0.11%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	11	38.05	5	38.05	38.15	6	5,426	0.11%
2018/12/13	4	38.70	0	0.00	38.70	4	5,354	0.07%
2018/12/11	5	39.30	0	0.00	39.00	5	5,259	0.10%
2018/12/10	0	0.00	4	40.20	40.80	-4	5,168	-0.08%
2018/12/06	0	0.00	5	39.92	39.20	-5	5,147	-0.10%
2018/12/05	1	40.95	0	0.00	40.95	1	5,118	0.02%
2018/12/04	4	42.15	0	0.00	41.70	4	5,152	0.08%
2018/12/03	2	40.70	0	0.00	41.10	2	5,077	0.04%
2018/11/30	2	38.50	0	0.00	38.85	2	4,964	0.04%
2018/11/29	5	39.75	0	0.00	38.60	5	4,884	0.10%
2018/11/21	2	37.00	0	0.00	37.05	2	4,700	0.04%
2018/11/19	1	39.00	0	0.00	39.20	1	4,569	0.02%
2018/11/16	3	38.60	0	0.00	38.50	3	4,576	0.07%
2018/11/09	1	41.50	3	41.43	41.55	-2	4,917	-0.04%
2018/11/02	2	42.25	0	0.00	42.05	2	5,347	0.04%
2018/11/01	1	41.40	2	41.45	42.50	-1	5,348	-0.02%
2018/10/29	1	39.90	1	40.85	39.90	0	5,366	0.00%
2018/10/19	3	39.35	0	0.00	40.20	3	5,771	0.05%
2018/10/18	0	0.00	2	40.60	40.65	-2	6,136	-0.03%
2018/10/12	0	0.00	3	42.10	42.50	-3	6,653	-0.05%
2018/10/11	0	0.00	2	41.75	41.70	-2	6,817	-0.03%
2018/10/03	0	0.00	3	48.85	48.15	-3	6,761	-0.04%
2018/09/28	1	47.70	2	47.75	48.20	-1	6,966	-0.01%
2018/09/21	2	48.43	0	0.00	48.60	2	7,166	0.03%
2018/09/20	1	48.70	0	0.00	48.60	1	7,211	0.01%
2018/09/18	1	50.40	0	0.00	50.00	1	7,229	0.01%
2018/09/17	2	51.60	0	0.00	51.60	2	7,234	0.03%
2018/09/11	3	49.43	0	0.00	50.10	3	7,486	0.04%
2018/09/10	1	48.20	0	0.00	48.95	1	7,595	0.01%
2018/09/05	0	0.00	1	53.00	52.30	-1	7,654	-0.01%
2018/08/31	0	0.00	1	52.40	52.40	-1	7,971	-0.01%
2018/08/30	1	51.80	5	51.90	51.30	-4	8,074	-0.05%
2018/08/29	2	53.70	1	53.90	53.00	1	8,043	0.01%
2018/08/28	0	0.00	1	54.20	53.70	-1	8,093	-0.01%
2018/08/27	0	0.00	1	52.70	52.80	-1	8,079	-0.01%
2018/08/22	1	51.50	1	51.70	51.30	0	8,319	0.00%
2018/08/21	0	0.00	2	52.20	52.00	-2	8,311	-0.02%
2018/08/20	1	49.00	0	0.00	49.00	1	8,274	0.01%
2018/08/17	3	50.90	0	0.00	50.30	3	8,296	0.04%
2018/08/16	4	53.33	0	0.00	53.20	4	8,213	0.05%
2018/08/15	3	54.07	6	54.98	54.40	-3	8,285	-0.04%
2018/08/13	1	56.10	0	0.00	54.80	1	8,390	0.01%
2018/08/10	0	0.00	1	57.50	57.20	-1	8,745	-0.01%
2018/08/09	2	57.10	2	57.70	57.10	0	9,040	0.00%
2018/08/07	2	57.50	0	0.00	57.60	2	9,430	0.02%
2018/08/06	1	58.30	0	0.00	58.20	1	9,564	0.01%
2018/08/02	2	60.25	2	60.10	58.80	0	9,871	0.00%
2018/08/01	2	61.65	1	62.70	61.40	1	9,899	0.01%
2018/07/31	1	61.00	6	60.50	61.40	-5	9,873	-0.05%
2018/07/27	1	62.70	1	63.00	62.70	0	9,989	0.00%
2018/07/26	5	63.94	0	0.00	63.40	5	9,945	0.05%
2018/07/25	4	65.83	5	66.40	66.30	-1	9,752	-0.01%
2018/07/24	3	61.20	2	62.00	62.40	1	9,346	0.01%
2018/07/13	1	59.00	0	0.00	59.20	1	9,048	0.01%
2018/07/12	3	58.93	0	0.00	58.20	3	9,086	0.03%
2018/07/09	3	61.73	1	61.50	61.60	2	9,201	0.02%
2018/07/06	1	63.90	2	64.70	64.20	-1	9,259	-0.01%
2018/07/05	0	0.00	6	65.37	63.70	-6	9,486	-0.06%
2018/07/04	7	66.94	5	67.40	67.70	2	9,449	0.02%
2018/07/03	1	65.80	0	0.00	65.00	1	9,552	0.01%
2018/07/02	3	66.40	0	0.00	66.30	3	9,586	0.03%
2018/06/28	1	66.80	0	0.00	65.30	1	9,593	0.01%
2018/06/26	1	67.30	0	0.00	68.00	1	9,593	0.01%
2018/06/25	3	68.00	0	0.00	67.90	3	9,618	0.03%
2018/06/14	1	77.20	0	0.00	75.10	1	9,317	0.01%
2018/06/13	0	0.00	1	76.60	76.60	-1	9,411	-0.01%
2018/06/11	1	77.30	0	0.00	77.50	1	9,498	0.01%
2018/06/08	1	74.60	1	74.70	74.50	0	9,390	0.00%
2018/06/07	3	74.77	0	0.00	74.30	3	9,394	0.03%
2018/06/06	0	0.00	3.3	76.50	76.40	-3.3	9,451	-0.04%
2018/06/01	0	0.00	1	79.90	79.90	-1	9,873	-0.01%
2018/05/29	1	81.20	0	0.00	80.80	1	9,810	0.01%
2018/05/28	1	81.50	0	0.00	82.20	1	9,801	0.01%
2018/05/25	3	83.87	0	0.00	83.50	3	9,755	0.03%
2018/05/23	1	87.80	0	0.00	87.50	1	9,635	0.01%
2018/05/22	0	0.00	1	87.90	88.80	-1	9,591	-0.01%
2018/05/21	1	86.50	6	87.53	86.30	-5	9,635	-0.05%
2018/05/18	6	85.15	2	85.60	85.20	4	9,483	0.04%
2018/05/17	0	0.00	2	80.20	80.60	-2	9,237	-0.02%
2018/05/16	2	78.00	0	0.00	75.60	2	9,016	0.02%
2018/05/15	3	75.87	4	77.98	79.10	-1	8,824	-0.01%
2018/05/14	1	76.00	1	78.50	77.50	0	8,869	0.00%
2018/05/10	0	0.00	3	76.73	76.00	-3	8,738	-0.03%
2018/05/09	0	0.00	2	72.00	71.90	-2	8,561	-0.02%
2018/05/08	0	0.00	1	70.40	69.60	-1	8,500	-0.01%
2018/05/07	0	0.00	7	71.40	71.60	-7	8,561	-0.08%
2018/05/04	0	0.00	1	68.30	69.30	-1	8,656	-0.01%
2018/05/03	0	0.00	1	67.80	66.30	-1	8,631	-0.01%
2018/04/27	0	0.00	5	63.98	63.90	-5	9,098	-0.05%
2018/04/26	1	63.80	11	64.20	63.50	-10	9,209	-0.11%
2018/04/25	6	64.33	0	0.00	64.50	6	9,162	0.07%
2018/04/18	0	0.00	1	67.40	67.00	-1	9,337	-0.01%
2018/04/17	3	64.70	0	0.00	65.80	3	9,534	0.03%
2018/04/16	6	67.68	0	0.00	66.70	6	9,561	0.06%
2018/04/13	3	70.33	13	70.26	69.50	-10	9,646	-0.10%
2018/04/12	9	71.49	0	0.00	71.20	9	9,783	0.09%
2018/04/11	12	71.08	9	71.84	73.20	3	9,756	0.03%
2018/04/10	8	68.35	0	0.00	67.80	8	9,676	0.08%
2018/04/09	2	69.90	4	71.18	70.00	-2	9,651	-0.02%
2018/04/03	0	0.00	2	68.90	68.50	-2	9,496	-0.02%
2018/04/02	0	0.00	1	69.10	67.70	-1	9,481	-0.01%
2018/03/30	1	66.80	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	68.30	67.90	-1	9,346	-0.01%
2018/03/26	1	66.70	1	66.90	67.30	0	9,309	0.00%
2018/03/23	1	64.30	0	0.00	66.60	1	9,455	0.01%
2018/03/22	1	65.50	0	0.00	66.00	1	9,397	0.01%
2018/03/20	0	0.00	1	67.20	67.20	-1	9,688	-0.01%
2018/03/16	2	67.00	0	0.00	69.10	2	9,671	0.02%
2018/03/15	1	67.10	1	67.20	67.70	0	9,560	0.00%
2018/03/14	1	66.30	3	66.70	66.30	-2	9,556	-0.02%
2018/03/13	1	66.10	0	0.00	66.30	1	9,590	0.01%
2018/03/12	4	66.63	1	67.20	66.60	3	9,519	0.03%
2018/03/09	3	69.70	0	0.00	69.40	3	9,414	0.03%
2018/03/08	1	71.70	1	75.00	72.40	0	9,334	0.00%
2018/03/07	0	0.00	2	72.75	72.70	-2	8,991	-0.02%
2018/03/05	1	69.90	3	71.17	69.90	-2	8,961	-0.02%
2018/03/02	1	68.10	0	0.00	68.10	1	8,984	0.01%
2018/03/01	1	69.10	0	0.00	70.80	1	9,006	0.01%
2018/02/27	0	0.00	1	72.70	70.30	-1	8,924	-0.01%
2018/02/23	0	0.00	5	74.18	72.10	-5	8,758	-0.06%
2018/02/21	0	0.00	3.4	72.87	74.10	-3.4	8,709	-0.04%
2018/02/12	2	68.00	0	0.00	67.40	2	8,591	0.02%
2018/02/09	2	65.90	0	0.00	66.30	2	8,509	0.02%
2018/02/07	2	66.50	1	66.70	66.00	1	8,327	0.01%
2018/02/06	2	63.50	1	64.70	64.70	1	8,225	0.01%
2018/02/05	6	70.07	0	0.00	69.00	6	8,162	0.07%
2018/02/02	0	0.00	1	74.20	74.40	-1	8,218	-0.01%
2018/02/01	1	71.80	3	71.50	71.70	-2	8,375	-0.02%
2018/01/31	1	73.60	0	0.00	72.70	1	8,392	0.01%
2018/01/29	3	75.83	4	73.13	75.00	-1	8,311	-0.01%
2018/01/26	3	71.60	0	0.00	70.40	3	8,146	0.04%
2018/01/25	1	71.80	3	72.03	72.80	-2	8,089	-0.02%
2018/01/24	0	0.00	2	72.50	70.30	-2	8,017	-0.02%
2018/01/23	0	0.00	8	67.80	67.00	-8	7,896	-0.10%
2018/01/22	5	66.60	1	65.90	67.30	4	7,883	0.05%
2018/01/19	3	64.70	0	0.00	65.00	3	7,927	0.04%
2018/01/17	3	64.20	0	0.00	65.20	3	8,030	0.04%
2018/01/15	3	63.77	0	0.00	63.30	3	8,247	0.04%
2018/01/12	1	67.00	6.6	66.96	65.60	-5.6	8,190	-0.07%
2018/01/11	0	0.00	12	66.03	68.00	-12	8,023	-0.15%
2018/01/10	3	61.20	4	62.60	61.90	-1	7,768	-0.01%
2018/01/09	0	0.00	1	62.80	61.50	-1	7,634	-0.01%
2018/01/05	4	59.00	0	0.00	58.20	4	7,233	0.06%
2018/01/04	0	0.00	3	58.13	59.20	-3	7,106	-0.04%
2018/01/03	2	53.90	0	0.00	55.30	2	6,888	0.03%