技嘉 (2376)-第一金-台中券商分點個股進出

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
290.5
漲跌
▼9.0
漲幅
-3.01%
成交量
7,306張
產業
上市電腦週邊類股
1772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－第一金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3.2	292.69	3	290.83	290.50	0.2	21,841	0.00%
2024/04/24	6.1	298.25	3	293.67	299.50	3.1	21,890	0.01%
2024/04/23	11.3	281.72	0	0.00	281.00	11.3	21,915	0.05%
2024/04/22	4	285.01	4	286.75	282.50	0	21,890	0.00%
2024/04/19	1	290.07	0.1	299.00	292.50	0.9	21,857	0.00%
2024/04/18	10	301.01	0	0.00	302.00	10	21,884	0.05%
2024/04/17	5	304.00	2.5	305.90	308.00	2.5	22,149	0.01%
2024/04/16	21	300.95	3	304.67	302.00	18	22,111	0.08%
2024/04/15	22	304.99	7.1	305.24	302.00	15	22,218	0.07%
2024/04/12	16.1	320.83	2	318.00	318.00	14.1	22,071	0.06%
2024/04/11	5	321.20	6.2	317.34	320.50	-1.2	22,015	-0.01%
2024/04/10	34.3	331.98	6.1	332.92	320.00	28.2	21,964	0.13%
2024/04/09	9	343.94	38.1	341.04	335.00	-29.1	21,664	-0.13%
2024/04/08	47.1	335.80	22.9	332.65	340.00	24.2	21,721	0.11%
2024/04/03	17.1	318.46	22.2	317.68	317.50	-5.2	21,494	-0.02%
2024/04/02	6.3	315.71	5	314.90	317.00	1.3	21,370	0.01%
2024/04/01	2.1	318.55	12.1	318.22	318.50	-10	21,222	-0.05%
2024/03/29	27	320.78	22.4	319.94	316.00	4.7	21,146	0.02%
2024/03/28	3	310.15	2	313.50	313.00	1	20,885	0.00%
2024/03/27	10.1	305.34	3	305.51	310.00	7.1	20,888	0.03%
2024/03/26	18.1	304.96	3	305.00	304.50	15.1	20,952	0.07%
2024/03/25	6.3	308.33	10.1	306.77	306.00	-3.8	20,978	-0.02%
2024/03/22	23.1	300.67	18	301.64	303.00	5.1	21,011	0.02%
2024/03/21	9.4	292.28	3.1	294.14	291.00	6.3	20,568	0.03%
2024/03/20	18.8	296.68	12	296.33	295.00	6.8	20,540	0.03%
2024/03/19	12.3	307.47	7	306.21	305.00	5.3	20,591	0.03%
2024/03/18	11.2	308.46	5	308.60	310.50	6.2	20,605	0.03%
2024/03/15	13	316.27	9	318.89	313.00	4	20,670	0.02%
2024/03/14	14.3	319.45	4	317.75	317.50	10.3	20,584	0.05%
2024/03/13	22.3	337.80	77.2	338.34	328.00	-54.9	20,968	-0.26%
2024/03/12	17	357.62	6	361.00	355.00	11	20,947	0.05%
2024/03/11	32	368.14	37.1	368.14	360.00	-5.1	21,071	-0.02%
2024/03/08	143	370.64	47	371.71	358.00	96	20,879	0.46%	大買/
2024/03/07	7.1	363.44	13	365.22	359.00	-5.9	20,680	-0.03%
2024/03/06	7	365.64	23.3	363.72	362.50	-16.3	20,673	-0.08%
2024/03/05	52.1	363.13	30.1	363.75	361.50	22	20,875	0.11%
2024/03/04	18	370.98	22.7	369.13	354.50	-4.7	20,978	-0.02%
2024/03/01	77.8	356.69	83	356.47	361.00	-5.2	20,553	-0.03%
2024/02/29	18.1	341.45	13.2	340.31	345.00	4.9	20,268	0.02%
2024/02/27	8.3	331.29	17.1	333.56	334.00	-8.8	20,072	-0.04%
2024/02/26	20.2	333.39	6	335.33	335.00	14.2	20,034	0.07%
2024/02/23	14	348.71	15.1	351.70	342.50	-1.1	20,105	-0.01%
2024/02/22	30.5	353.11	10.1	356.67	347.00	20.5	20,284	0.10%
2024/02/21	23	347.48	14	348.04	347.50	9	19,874	0.05%
2024/02/20	24	358.12	15.7	357.05	357.00	8.4	19,790	0.04%
2024/02/19	9.2	369.91	11.1	367.05	366.50	-1.9	19,592	-0.01%
2024/02/16	18	381.11	25	378.06	381.00	-7	19,637	-0.04%
2024/02/15	19	367.72	37.6	369.62	370.50	-18.6	19,260	-0.10%
2024/02/05	26.2	338.89	38.1	339.81	337.00	-11.9	18,948	-0.06%
2024/02/02	40	334.86	71.4	334.21	333.00	-31.3	18,947	-0.17%
2024/02/01	8.1	309.85	4	309.88	313.50	4.1	18,987	0.02%
2024/01/31	12.4	310.40	11.4	311.82	309.00	1	19,098	0.01%
2024/01/30	14	306.36	30.5	304.94	305.00	-16.5	19,085	-0.09%
2024/01/29	12	292.50	12.2	293.99	295.00	-0.2	19,111	0.00%
2024/01/26	7.2	284.76	4.2	284.73	284.00	3	19,311	0.02%
2024/01/25	11	295.13	12.1	292.20	292.00	-1.1	19,532	-0.01%
2024/01/24	2	292.25	36	294.97	293.50	-34	19,400	-0.18%
2024/01/23	1.1	295.48	6	295.17	291.00	-4.9	19,559	-0.02%
2024/01/22	75.1	293.95	46.2	291.54	297.50	28.9	19,345	0.15%
2024/01/19	2	266.50	22.1	266.47	270.50	-20.1	18,793	-0.11%
2024/01/18	3	255.83	1	254.51	256.00	2	18,715	0.01%
2024/01/17	2.1	259.76	3	260.50	257.00	-0.9	18,829	0.00%
2024/01/16	1	260.00	1	262.00	261.50	0	18,890	0.00%
2024/01/15	1.2	265.33	3	263.50	260.50	-1.8	19,056	-0.01%
2024/01/12	3	263.33	8	262.88	262.00	-5	19,319	-0.03%
2024/01/11	14.9	259.43	20	258.80	263.00	-5.2	19,423	-0.03%
2024/01/10	12	248.21	5	247.50	247.50	7	19,718	0.04%
2024/01/09	4	252.50	7	252.14	252.00	-3	19,960	-0.01%
2024/01/08	1	245.00	0	246.00	241.50	1	19,988	0.00%
2024/01/05	5	242.50	0	0.00	243.00	5	20,430	0.02%
2024/01/04	3	248.17	2	249.00	247.00	1	20,781	0.00%
2024/01/03	4	248.75	3	249.33	247.50	1	21,367	0.00%
2024/01/02	20.6	252.58	2.1	253.80	255.00	18.5	21,383	0.09%
2023/12/29	3	268.83	4	268.13	266.00	-1	21,203	0.00%
2023/12/28	3	265.83	5	266.20	265.50	-2	21,225	-0.01%
2023/12/27	2	264.00	3	264.50	264.00	-1	21,380	0.00%
2023/12/26	3	263.17	6	263.83	264.00	-3	21,804	-0.01%
2023/12/25	2	263.50	7	262.79	263.50	-5	22,253	-0.02%
2023/12/22	6	261.08	3	261.50	259.00	3	22,547	0.01%
2023/12/21	6.1	261.02	1	262.00	262.00	5.1	22,777	0.02%
2023/12/20	4.1	263.34	6.6	263.53	261.50	-2.4	23,024	-0.01%
2023/12/19	4	258.13	10	257.55	260.00	-6	23,341	-0.03%
2023/12/18	8	257.12	6	257.75	255.50	2	23,623	0.01%
2023/12/15	0	256.50	4	259.50	254.00	-4	24,052	-0.02%
2023/12/14	6.1	258.48	8.2	258.14	257.50	-2.2	24,102	-0.01%
2023/12/13	1	254.50	0	255.50	250.00	1	24,239	0.00%
2023/12/12	19.2	254.61	23	252.91	250.50	-3.8	24,357	-0.02%
2023/12/11	4	252.13	1	254.53	251.50	3	24,544	0.01%
2023/12/08	24	264.94	40	267.21	258.50	-16	24,567	-0.07%
2023/12/07	32	256.70	38.2	253.08	259.50	-6.1	24,442	-0.03%
2023/12/06	10.2	243.37	219.2	240.04	243.50	-209	24,601	-0.85%	大賣/鉅額交易
2023/12/05	13.1	229.24	0	0.00	228.50	13.1	24,768	0.05%
2023/12/04	7	238.79	0	241.00	236.00	7	25,017	0.03%
2023/12/01	2	245.75	1.3	246.73	246.00	0.7	25,087	0.00%
2023/11/30	7.1	249.43	17.9	248.42	250.00	-10.8	25,309	-0.04%
2023/11/29	207	244.48	17.1	243.51	243.50	189.9	25,290	0.75%	大買/鉅額交易
2023/11/28	20	235.23	22.1	234.09	235.00	-2.1	25,443	-0.01%
2023/11/27	2	232.00	2	230.75	230.00	0	26,463	0.00%
2023/11/24	4.1	234.00	1	234.00	232.00	3.1	26,978	0.01%
2023/11/22	22.5	234.55	15.1	235.11	233.50	7.4	27,809	0.03%
2023/11/21	20	244.65	21.6	245.22	244.00	-1.6	27,996	-0.01%
2023/11/20	1.2	233.29	2	232.00	233.00	-0.8	28,514	0.00%
2023/11/17	3.2	230.44	1	232.00	230.50	2.2	28,784	0.01%
2023/11/16	1	234.00	3	233.17	233.00	-2	29,414	-0.01%
2023/11/15	2	228.54	7	236.06	228.50	-5	29,340	-0.02%
2023/11/14	3	226.33	7	228.79	229.50	-4	29,350	-0.01%
2023/11/13	7	227.00	7	228.57	225.50	0	29,605	0.00%
2023/11/10	7	223.21	2	225.75	230.50	5	29,695	0.02%
2023/11/09	13	231.15	13.1	230.86	231.00	-0.1	29,822	0.00%
2023/11/08	5.5	226.47	11.6	227.95	224.50	-6.1	29,683	-0.02%
2023/11/07	9.6	216.78	3	219.67	220.50	6.6	29,783	0.02%
2023/11/06	8.5	218.75	5	217.30	220.00	3.5	30,121	0.01%
2023/11/03	19.1	222.45	4.6	223.77	220.50	14.5	30,274	0.05%
2023/11/02	13	229.31	13	233.42	226.50	0	30,540	0.00%
2023/11/01	9.1	217.90	3	219.33	221.00	6.1	30,490	0.02%
2023/10/31	16.1	226.70	10	222.05	217.50	6.1	30,708	0.02%
2023/10/30	3	235.66	2	236.00	232.50	1	30,679	0.00%
2023/10/27	2.1	233.51	2	236.50	235.50	0.1	30,856	0.00%
2023/10/26	15.2	232.72	4	234.00	232.00	11.2	31,051	0.04%
2023/10/25	3	247.83	3.3	245.12	245.50	-0.3	31,115	0.00%
2023/10/24	6	245.66	8.4	245.05	247.00	-2.3	31,257	-0.01%
2023/10/23	8.6	242.22	4.2	241.49	239.00	4.4	31,608	0.01%
2023/10/20	7.5	239.03	7	240.43	241.50	0.5	32,203	0.00%
2023/10/19	5	242.90	4	244.63	243.00	1	32,573	0.00%
2023/10/18	20.1	251.76	1.5	255.48	246.00	18.6	33,002	0.06%
2023/10/17	9.1	264.17	2.1	267.17	261.50	7	32,569	0.02%
2023/10/16	9	268.22	7.5	270.40	265.50	1.6	32,685	0.00%
2023/10/13	21.3	270.95	10	272.90	271.00	11.3	33,080	0.03%
2023/10/12	7	284.78	7.2	284.41	284.50	-0.2	32,909	0.00%
2023/10/11	20.5	291.74	28	285.71	274.00	-7.5	33,130	-0.02%
2023/10/06	2.1	288.48	3	292.67	289.50	-0.9	33,267	0.00%
2023/10/05	8	286.94	9	287.78	288.00	-1	33,634	0.00%
2023/10/04	2	286.50	3	286.50	287.50	-1	33,823	0.00%
2023/10/03	1.1	291.92	5	291.00	290.00	-3.9	34,036	-0.01%
2023/10/02	30.5	295.60	20.2	295.04	290.00	10.3	34,069	0.03%
2023/09/28	23.1	288.01	30.2	286.46	281.50	-7.1	33,874	-0.02%
2023/09/27	29	280.33	32	281.88	284.50	-3	33,745	-0.01%
2023/09/26	25.2	279.90	36	278.92	275.50	-10.9	33,843	-0.03%
2023/09/25	26.3	275.08	31	275.11	274.50	-4.7	33,822	-0.01%
2023/09/22	46.1	273.18	57	273.57	279.00	-10.9	33,668	-0.03%
2023/09/21	44.1	263.70	37	268.23	268.50	7.1	33,359	0.02%
2023/09/20	22	267.68	29	264.66	263.50	-7	33,008	-0.02%
2023/09/19	25	256.32	10	257.05	253.50	15	32,760	0.05%
2023/09/18	6	261.24	14	259.54	260.00	-8	32,765	-0.02%
2023/09/15	7.3	274.76	6	273.17	271.50	1.3	32,493	0.00%
2023/09/14	31	278.52	21.1	278.93	278.00	9.9	32,446	0.03%
2023/09/13	13	267.73	7	267.29	267.50	6	32,186	0.02%
2023/09/12	10.9	273.15	6	272.26	270.50	4.9	32,289	0.02%
2023/09/11	16.2	285.62	8.1	283.80	279.50	8.2	32,135	0.03%
2023/09/08	20.3	314.85	23	311.76	307.50	-2.7	31,678	-0.01%
2023/09/07	12.1	309.04	14	312.39	314.50	-1.9	31,645	-0.01%
2023/09/06	19.3	311.04	16	310.56	306.50	3.3	31,971	0.01%
2023/09/05	46	311.39	32	309.14	311.00	14	32,151	0.04%
2023/09/04	39.2	321.64	26	317.62	316.00	13.2	31,990	0.04%
2023/09/01	44.1	329.36	33	330.59	323.00	11.1	32,027	0.03%
2023/08/31	48.2	344.69	24	346.88	341.00	24.2	31,778	0.08%
2023/08/30	59	366.46	96	364.67	354.00	-37	31,011	-0.12%
2023/08/29	105.1	353.17	123	354.01	354.00	-17.9	31,023	-0.06%	大買/大賣/
2023/08/28	103	344.86	72	346.25	345.00	31	30,750	0.10%	大買/
2023/08/25	22.1	344.36	17	342.88	342.50	5.1	30,385	0.02%
2023/08/24	76.1	355.57	102	357.43	354.00	-25.9	30,075	-0.09%	大賣/
2023/08/23	20	330.23	14	335.96	334.50	6	29,494	0.02%
2023/08/22	75	334.98	73.3	336.47	335.50	1.7	30,070	0.01%
2023/08/21	20	311.77	7	311.14	310.50	13	29,770	0.04%
2023/08/18	25.3	323.75	10.2	319.48	312.00	15.1	29,911	0.05%
2023/08/17	33.2	332.33	27	332.46	331.00	6.2	29,649	0.02%
2023/08/16	36.1	322.50	48	323.46	334.50	-11.9	29,316	-0.04%
2023/08/15	17.1	317.33	8.5	314.14	316.00	8.6	29,189	0.03%
2023/08/14	64.6	293.54	86	292.87	296.00	-21.4	29,144	-0.07%
2023/08/11	60	303.66	41.1	305.31	300.50	18.9	29,103	0.06%
2023/08/10	11.1	297.86	17.1	307.12	296.00	-5.9	28,971	-0.02%
2023/08/09	27.2	342.07	19	342.42	328.50	8.2	28,392	0.03%
2023/08/08	17.1	343.27	13.1	343.75	333.50	4	27,833	0.01%
2023/08/07	16	323.50	22	324.73	336.50	-6	27,317	-0.02%
2023/08/04	11.1	299.97	11.1	303.37	306.00	0	27,098	0.00%
2023/08/02	3.2	320.38	17	321.12	297.00	-13.8	26,783	-0.05%
2023/08/01	21.5	319.18	14	314.39	319.00	7.5	26,423	0.03%
2023/07/31	17	338.75	11.1	345.52	314.00	6	26,171	0.02%
2023/07/28	45.1	345.50	44	345.53	347.50	1.1	25,871	0.00%
2023/07/27	13	336.81	24.2	339.88	332.00	-11.2	25,518	-0.04%
2023/07/26	41	337.69	29	339.96	333.00	12	25,212	0.05%
2023/07/25	124	372.16	97	372.38	352.50	27	24,586	0.11%	大買/
2023/07/24	135	336.69	161	335.42	354.50	-26	23,766	-0.11%	大買/大賣/
2023/07/21	200	320.16	163	320.24	322.50	37	23,010	0.16%	大買/大賣/
2023/07/20	19	305.45	21.5	304.12	305.00	-2.5	22,300	-0.01%
2023/07/19	14	310.18	20.1	314.73	298.50	-6.1	22,068	-0.03%
2023/07/18	78.2	308.89	86.1	309.40	312.50	-8	21,625	-0.04%
2023/07/17	43.6	299.30	36	298.06	293.50	7.6	20,944	0.04%
2023/07/14	24	296.95	20.2	298.35	296.00	3.8	20,668	0.02%
2023/07/13	68	320.48	55	325.74	295.50	13	20,034	0.06%
2023/07/12	26.1	296.14	42	292.24	304.00	-15.9	19,203	-0.08%
2023/07/11	33.1	279.15	20	279.78	276.50	13.1	18,647	0.07%
2023/07/10	42.1	273.20	93	270.80	273.50	-50.9	18,304	-0.28%
2023/07/07	30	265.45	18	264.47	261.00	12	17,909	0.07%
2023/07/06	18	268.14	12	268.21	264.00	6	17,667	0.03%
2023/07/05	46	264.11	37	265.62	265.00	9	17,349	0.05%
2023/07/04	91	261.52	80	259.68	272.50	11	16,996	0.06%
2023/07/03	43	252.06	32	251.64	248.00	11	16,641	0.07%
2023/06/30	23	237.57	33.1	238.66	243.50	-10.1	16,329	-0.06%
2023/06/29	15.2	231.95	8	231.63	233.00	7.2	16,120	0.04%
2023/06/28	2.1	231.61	4.1	236.82	227.00	-2	15,875	-0.01%
2023/06/27	6.1	232.84	4	235.25	233.00	2.1	15,635	0.01%
2023/06/26	4	248.00	1	253.00	243.50	3	15,298	0.02%
2023/06/21	5.1	257.98	22	258.75	260.00	-16.9	15,061	-0.11%
2023/06/20	18.1	254.98	25.1	255.51	256.00	-6.9	14,909	-0.05%
2023/06/19	2	251.25	2.3	251.61	252.50	-0.2	14,742	0.00%
2023/06/16	27	257.83	17.3	253.15	254.50	9.7	14,558	0.07%
2023/06/15	14.3	248.97	16	249.03	246.00	-1.7	14,123	-0.01%
2023/06/14	12.1	242.95	6.2	242.48	242.50	5.9	13,790	0.04%
2023/06/13	16	245.59	11.2	243.77	245.00	4.9	13,545	0.04%
2023/06/12	27.2	249.22	28	247.89	243.00	-0.8	13,144	-0.01%
2023/06/09	22.1	235.27	18.2	237.95	240.50	3.9	12,421	0.03%
2023/06/08	6.2	219.73	8	220.00	219.00	-1.8	11,937	-0.01%
2023/06/07	15	220.93	23	221.00	224.50	-8	11,744	-0.07%
2023/06/06	15	210.47	14	210.71	209.00	1	11,416	0.01%
2023/06/05	12	207.25	8.3	207.47	211.50	3.7	11,220	0.03%
2023/06/02	11.4	202.81	15.2	205.09	203.00	-3.8	10,857	-0.04%
2023/06/01	1	190.50	3	188.00	190.50	-2	10,204	-0.02%
2023/05/31	12	185.13	13	186.69	186.50	-1	9,895	-0.01%
2023/05/30	10	181.50	11	182.64	184.50	-1	9,695	-0.01%
2023/05/29	27	184.30	20.1	185.83	186.00	7	9,462	0.07%
2023/05/26	30.3	185.97	31	189.00	185.00	-0.8	9,012	-0.01%
2023/05/25	3	180.17	4	180.63	180.00	-1	8,182	-0.01%
2023/05/24	5	163.80	7	163.57	165.00	-2	7,686	-0.03%
2023/05/23	1	160.00	0.3	161.00	160.00	0.7	7,391	0.01%
2023/05/22	2	161.00	0.1	160.06	161.50	1.9	7,261	0.03%
2023/05/19	1	164.00	5	162.20	164.00	-4	7,143	-0.06%
2023/05/18	2	155.25	1.3	155.59	159.50	0.7	6,904	0.01%
2023/05/17	3.3	147.61	6.1	148.59	149.50	-2.8	6,508	-0.04%
2023/05/16	1.1	144.90	16	144.38	144.50	-14.9	6,089	-0.24%
2023/05/12	0	138.50	0	0.00	139.00	0	5,663	0.00%
2023/05/11	0	138.50	5.2	141.68	141.00	-5.1	5,621	-0.09%
2023/05/10	2.1	137.95	2	140.25	139.50	0.1	5,636	0.00%
2023/05/09	2.1	138.53	18	137.56	139.00	-15.9	5,615	-0.28%
2023/05/08	0	136.50	0	0.00	135.00	0	5,574	0.00%
2023/05/05	1	136.50	2	137.25	137.00	-1	5,671	-0.02%
2023/05/04	17	136.12	1	136.50	136.00	16	5,687	0.28%
2023/05/03	0	134.50	0	0.00	132.50	0	5,678	0.00%
2023/05/02	0	135.33	0	0.00	135.00	0	5,777	0.00%
2023/04/28	0	132.00	0	0.00	131.00	0	5,875	0.00%
2023/04/27	0	129.75	0	0.00	131.50	0	5,916	0.00%
2023/04/26	0	128.50	20	128.95	129.00	-20	5,943	-0.34%
2023/04/25	1.2	129.23	0	0.00	129.00	1.2	5,983	0.02%
2023/04/24	0	133.50	1	133.50	135.00	-1	5,966	-0.02%
2023/04/21	1	132.52	0	0.00	132.00	1	6,020	0.02%
2023/04/20	0	133.50	0	0.00	134.00	0	6,069	0.00%
2023/04/19	20	135.75	1.3	134.36	134.50	18.7	6,132	0.31%
2023/04/18	0	0.00	1	136.50	135.50	-1	6,115	-0.02%
2023/04/17	0	135.00	0	0.00	135.00	0	6,169	0.00%
2023/04/14	0	133.50	0	0.00	134.50	0	6,224	0.00%
2023/04/13	0	132.00	0	0.00	132.00	0	6,302	0.00%
2023/04/12	0	136.00	0	0.00	136.50	0	6,266	0.00%
2023/04/11	2	135.50	3	137.00	135.50	-1	6,291	-0.02%
2023/04/10	1	136.50	0	0.00	136.50	1	6,250	0.02%
2023/04/07	3	134.17	0	134.00	134.00	3	6,227	0.05%
2023/04/06	0	0.00	3	136.17	138.00	-3	6,239	-0.05%
2023/03/31	0	133.33	0	0.00	133.50	0	6,146	0.00%
2023/03/30	1	133.00	2	133.50	133.00	-1	6,240	-0.02%
2023/03/29	0	128.50	0	0.00	130.00	0	6,253	0.00%
2023/03/28	0	126.00	0.1	127.00	128.00	-0.1	6,421	0.00%
2023/03/27	0	128.00	1	128.00	128.00	-1	6,570	-0.02%
2023/03/24	0	128.50	1.2	128.93	129.00	-1.1	6,994	-0.02%
2023/03/23	1	125.97	0.2	123.50	126.00	0.9	7,530	0.01%
2023/03/22	0	122.00	1	123.00	123.50	-1	7,667	-0.01%
2023/03/21	0	119.50	0	0.00	120.00	0	7,596	0.00%
2023/03/20	0	119.00	0	0.00	120.00	0	7,621	0.00%
2023/03/17	0	117.50	2	121.25	118.50	-2	7,610	-0.03%
2023/03/16	2	119.50	0	0.00	119.50	2	7,638	0.03%
2023/03/15	0	119.50	3	119.50	119.00	-3	7,704	-0.04%
2023/03/13	0	118.00	2	118.00	118.50	-2	7,758	-0.03%
2023/03/10	1	119.50	0	0.00	120.00	1	7,731	0.01%
2023/03/09	2	120.00	0	0.00	119.00	2	7,803	0.03%
2023/03/08	0.3	117.14	0	0.00	117.00	0.3	7,802	0.00%
2023/03/07	0	119.75	0	0.00	119.50	0	7,775	0.00%
2023/03/03	0	120.00	1	119.00	119.00	-1	8,044	-0.01%
2023/03/02	0	120.00	0	0.00	120.00	0	8,078	0.00%
2023/02/24	1	122.50	0	0.00	119.00	1	8,196	0.01%
2023/02/21	0	0.00	2	115.50	116.50	-2	8,830	-0.02%
2023/02/20	0	117.50	0	0.00	116.50	0	9,029	0.00%
2023/02/15	1	119.00	1	119.00	119.00	0	9,259	0.00%
2023/02/09	3	119.67	4	117.75	117.00	-1	9,760	-0.01%
2023/02/08	4	121.13	2	121.00	120.00	2	9,879	0.02%
2023/02/07	0	0.00	3	119.50	119.50	-3	9,880	-0.03%
2023/02/06	0	0.00	0	114.00	116.00	0	9,766	0.00%
2023/02/03	3	115.00	0	0.00	114.50	3	9,695	0.03%
2023/02/01	1	116.50	1	118.00	117.00	0	9,610	0.00%
2023/01/31	4	117.75	0.1	116.50	115.50	4	9,642	0.04%
2023/01/30	0	0.00	3.1	119.31	119.50	-3.1	9,570	-0.03%
2023/01/17	0.1	113.50	0	0.00	114.00	0.1	9,451	0.00%
2023/01/16	0	0.00	1	114.50	113.50	-1	9,558	-0.01%
2023/01/13	0	113.50	0	0.00	114.00	0	9,583	0.00%
2023/01/11	0	0.00	1	114.00	114.50	-1	10,011	-0.01%
2023/01/10	0.1	114.00	2	114.00	114.50	-2	10,444	-0.02%
2023/01/09	1	113.50	0	0.00	113.50	1	10,464	0.01%
2023/01/06	2	111.25	2	112.25	112.00	0	10,450	0.00%
2023/01/05	0	0.00	1	111.00	110.50	-1	10,448	-0.01%
2023/01/04	1	111.50	1	110.00	112.00	0	10,370	0.00%
2023/01/03	1	108.00	8	109.69	111.00	-7	10,354	-0.07%
2022/12/29	0	0.00	3	106.83	107.50	-3	10,358	-0.03%
2022/12/28	1	105.50	0	0.00	105.50	1	10,389	0.01%
2022/12/26	3	106.00	0	0.00	105.00	3	10,496	0.03%
2022/12/23	1	102.00	3	104.33	106.50	-2	10,489	-0.02%
2022/12/22	0	0.00	1	106.50	105.00	-1	10,577	-0.01%
2022/12/20	1	103.00	0	0.00	100.00	1	10,440	0.01%
2022/12/19	12	103.54	10	105.50	103.00	2	10,318	0.02%
2022/12/16	11	111.27	13	109.15	107.00	-2	10,187	-0.02%
2022/12/15	2	116.49	12	113.00	114.00	-10	9,893	-0.10%
2022/12/14	6	106.42	6.1	106.67	107.00	-0.1	9,425	0.00%
2022/12/13	1	104.00	0	0.00	102.50	1	9,380	0.01%
2022/12/09	0	0.00	1	103.50	102.50	-1	9,695	-0.01%
2022/12/08	2	102.75	0	0.00	102.50	2	9,983	0.02%
2022/12/07	1.1	100.45	1	100.50	101.00	0.1	10,046	0.00%
2022/12/06	1	105.50	2	103.75	103.50	-1	10,246	-0.01%
2022/12/05	4	108.38	1	108.50	108.00	3	10,310	0.03%
2022/12/01	0	0.00	2	112.00	112.50	-2	10,376	-0.02%
2022/11/28	1	108.00	1	109.50	108.50	0	10,151	0.00%
2022/11/25	3	110.00	0	0.00	107.50	3	10,102	0.03%
2022/11/23	1	105.50	1	106.00	105.50	0	9,809	0.00%
2022/11/22	2	106.50	0.1	106.50	107.00	1.9	9,772	0.02%
2022/11/18	0	0.00	1	109.57	113.00	-1	9,512	-0.01%
2022/11/17	1	106.01	2	105.75	107.00	-1	9,089	-0.01%
2022/11/16	7	103.36	9	103.50	104.00	-2	8,886	-0.02%
2022/11/15	1	98.20	0	0.00	99.00	1	8,682	0.01%
2022/11/14	2	99.50	0	0.00	100.50	2	8,649	0.02%
2022/11/10	0	0.00	3	101.50	100.50	-3	8,519	-0.04%
2022/11/07	2.1	100.50	0	0.00	102.00	2.1	8,528	0.02%
2022/11/04	0	96.10	3	95.93	96.80	-3	8,287	-0.04%
2022/11/03	2	95.25	0	0.00	95.10	2	8,107	0.02%
2022/11/01	0	0.00	1	91.50	91.50	-1	7,996	-0.01%
2022/10/27	3	92.80	5	93.12	93.00	-2	8,161	-0.02%
2022/10/26	5	91.28	5	91.30	91.30	0	8,133	0.00%
2022/10/25	5	91.30	4	90.20	90.20	1	8,121	0.01%
2022/10/20	1	90.70	2	89.90	90.00	-1	8,092	-0.01%
2022/10/19	5	90.40	4	91.70	91.60	1	8,056	0.01%
2022/10/17	0	0.00	1	83.10	83.10	-1	7,549	-0.01%
2022/10/11	1	83.20	2	83.05	82.90	-1	7,973	-0.01%
2022/10/07	2	84.95	0	0.00	84.80	2	7,914	0.03%
2022/10/06	1	89.30	1	91.70	89.00	0	7,802	0.00%
2022/10/05	0	0.00	2	92.00	90.60	-2	7,777	-0.03%
2022/10/04	1	91.40	0	0.00	90.70	1	7,749	0.01%
2022/10/03	0	0.00	1	88.50	88.40	-1	7,675	-0.01%
2022/09/30	2	87.15	1	89.00	88.30	1	7,713	0.01%
2022/09/29	1	89.20	5	89.84	88.90	-4	7,691	-0.05%
2022/09/28	2	90.70	3	89.00	88.40	-1	7,664	-0.01%
2022/09/27	11	89.30	8	88.28	89.00	3	7,667	0.04%
2022/09/26	2	88.70	1	91.60	89.20	1	7,668	0.01%
2022/09/23	6	93.23	5	92.20	92.20	1	7,904	0.01%
2022/09/22	2	89.40	6	92.82	93.00	-4	7,956	-0.05%
2022/09/21	4	90.30	0.2	90.53	90.00	3.8	7,830	0.05%
2022/09/20	2	92.85	3	92.93	93.20	-1	7,646	-0.01%
2022/09/19	0	0.00	3	95.43	95.30	-3	7,475	-0.04%
2022/09/16	3	96.13	3	95.57	93.70	0	7,292	0.00%
2022/09/15	5	94.58	8	95.46	95.50	-3	7,172	-0.04%
2022/09/14	4	91.85	5	92.60	91.00	-1	6,920	-0.01%
2022/09/13	6	92.97	8	94.90	92.90	-2	6,768	-0.03%
2022/09/12	1	91.10	6	89.18	91.10	-5	6,573	-0.08%
2022/09/08	2	82.80	3	84.90	86.20	-1	6,484	-0.02%
2022/09/06	0	81.60	0	0.00	81.20	0	6,615	0.00%
2022/09/01	1	84.70	0	0.00	83.90	1	6,762	0.01%
2022/08/29	0	0.00	2	84.55	84.80	-2	6,829	-0.03%
2022/08/26	0.2	86.31	0	0.00	87.00	0.2	6,799	0.00%
2022/08/23	1	83.30	1	83.50	83.50	0	6,791	0.00%
2022/08/22	0	85.70	2	85.30	85.00	-2	6,893	-0.03%
2022/08/19	1	86.30	0	0.00	87.10	1	6,903	0.01%
2022/08/18	1	86.00	0	0.00	86.90	1	6,890	0.01%
2022/08/17	1	83.30	1	85.40	85.30	0	6,838	0.00%
2022/08/15	1	85.50	2	83.60	85.20	-1	6,797	-0.01%
2022/08/12	4	82.50	5	82.40	82.80	-1	6,669	-0.01%
2022/08/09	0	0.00	2	79.50	79.90	-2	6,553	-0.03%
2022/08/08	0.1	79.70	0	0.00	79.70	0.1	6,590	0.00%
2022/08/04	2	80.25	0	0.00	79.60	2	6,598	0.03%
2022/08/03	1	92.30	0	0.00	92.30	1	6,507	0.02%
2022/08/02	6	92.53	5	92.28	92.20	1	6,427	0.02%
2022/08/01	0	0.00	1	91.70	93.30	-1	6,343	-0.02%
2022/07/28	1	91.00	0	0.00	90.70	1	6,307	0.02%
2022/07/27	2	90.00	2	88.70	91.00	0	6,285	0.00%
2022/07/26	4	89.90	1	93.10	89.80	3	6,222	0.05%
2022/07/25	4	95.18	0	0.00	94.00	4	6,130	0.07%
2022/07/22	2	97.55	2	96.10	95.30	0	6,050	0.00%
2022/07/21	4	97.48	7	97.50	97.90	-3	5,927	-0.05%
2022/07/20	14	96.16	10	96.23	96.80	4	5,880	0.07%
2022/07/19	4	94.05	3	93.87	93.80	1	5,812	0.02%
2022/07/18	1	89.70	1.1	91.99	91.80	-0.1	5,674	0.00%
2022/07/15	1	87.50	0.3	87.70	87.40	0.7	5,653	0.01%
2022/07/12	2	83.35	0	0.00	83.40	2	5,872	0.03%
2022/07/08	0.2	88.80	0	0.00	89.30	0.2	5,914	0.00%
2022/07/07	0	84.10	0	0.00	86.70	0	5,950	0.00%
2022/07/04	0	0.00	8	82.80	83.40	-8	6,076	-0.13%
2022/07/01	15.3	81.17	0	0.00	81.50	15.3	6,107	0.25%
2022/06/30	0	0.00	9	88.94	88.70	-9	5,859	-0.15%
2022/06/29	0	0.00	0.1	91.40	92.00	-0.1	5,812	0.00%
2022/06/24	1	93.40	1.2	93.59	94.10	-0.2	5,882	0.00%
2022/06/23	0.2	92.67	0	0.00	92.30	0.2	5,883	0.00%
2022/06/21	0	0.00	1	97.10	96.50	-1	5,892	-0.02%
2022/06/20	1.1	93.90	5	94.24	93.90	-4	5,958	-0.07%
2022/06/17	0.2	98.40	3	98.00	98.00	-2.8	6,056	-0.05%
2022/06/15	4.1	101.00	1	101.00	100.00	3.1	6,163	0.05%
2022/06/14	0	0.00	2	104.00	104.00	-2	6,154	-0.03%
2022/06/13	1	106.00	0	0.00	106.00	1	6,167	0.02%
2022/06/09	2	114.00	0	0.00	114.00	2	6,453	0.03%
2022/06/01	0	0.00	0.1	114.00	112.50	-0.1	7,227	0.00%
2022/05/30	0	0.00	1.1	112.59	112.50	-1.1	7,376	-0.01%
2022/05/27	0	0.00	1	108.50	108.00	-1	7,348	-0.01%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	1	107.05	0	0.00	107.00	1	8,155	0.01%
2022/05/17	1	108.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	0	0.00	1	111.00	107.50	-1	8,507	-0.01%
2022/05/13	0	0.00	2	108.50	108.00	-2	8,587	-0.02%
2022/05/11	1	107.50	2	106.50	106.00	-1	8,893	-0.01%
2022/05/10	2	108.00	2	109.50	110.00	0	8,902	0.00%
2022/05/09	1	110.51	1	110.00	110.00	0	9,013	0.00%
2022/05/05	1	114.50	0	0.00	114.50	1	9,365	0.01%
2022/05/04	1	115.00	1	114.50	115.00	0	9,416	0.00%
2022/05/03	1	110.50	1	111.00	111.00	0	9,440	0.00%
2022/04/29	3	111.00	0	0.00	108.50	3	9,485	0.03%
2022/04/27	0	106.50	2	106.00	107.50	-2	9,616	-0.02%
2022/04/26	1	109.00	0	0.00	108.50	1	9,599	0.01%
2022/04/22	3.1	112.54	0	0.00	111.50	3.1	9,530	0.03%
2022/04/21	4	113.50	0	0.00	113.50	4	9,544	0.04%
2022/04/20	0	0.00	2	115.50	116.00	-2	9,565	-0.02%
2022/04/19	3.1	114.16	3	113.67	113.50	0.1	9,539	0.00%
2022/04/15	1	114.00	0	0.00	112.50	1	9,847	0.01%
2022/04/14	2	116.75	1	115.50	114.50	1	10,028	0.01%
2022/04/13	3	116.00	0	117.00	116.00	3	10,073	0.03%
2022/04/12	2.1	117.23	1	117.00	117.00	1.1	10,092	0.01%
2022/04/11	1	119.50	0	0.00	119.50	1	10,188	0.01%
2022/04/08	0.1	122.00	0	0.00	122.50	0.1	10,174	0.00%
2022/04/07	13	125.42	0	0.00	122.50	13	10,113	0.13%
2022/04/01	0	0.00	2	128.00	130.50	-2	10,021	-0.02%
2022/03/30	1	129.50	0	0.00	130.00	1	10,111	0.01%
2022/03/29	0	132.00	0	0.00	131.00	0	10,208	0.00%
2022/03/28	4	130.50	3	129.83	131.50	1	10,345	0.01%
2022/03/25	1	130.50	0	130.50	130.50	1	10,598	0.01%
2022/03/24	0	0.00	2	129.50	129.50	-2	10,745	-0.02%
2022/03/23	2	129.00	1	130.00	129.00	1	10,883	0.01%
2022/03/22	7.7	126.82	12	126.54	128.50	-4.3	11,334	-0.04%
2022/03/21	12.2	132.65	6	131.58	131.00	6.2	11,369	0.05%
2022/03/18	2	130.00	0	0.00	130.50	2	11,535	0.02%
2022/03/17	1	130.50	0	0.00	130.50	1	12,011	0.01%
2022/03/16	0	0.00	3	127.50	127.00	-3	12,303	-0.02%
2022/03/15	1	126.50	1	127.50	126.00	0	12,771	0.00%
2022/03/14	3	130.33	1	128.50	130.50	2	13,145	0.02%
2022/03/11	1	135.00	3	132.17	133.00	-2	13,092	-0.02%
2022/03/10	3	141.67	2	140.75	138.50	1	13,162	0.01%
2022/03/09	5	136.20	4	135.50	136.00	1	13,254	0.01%
2022/03/08	2	136.00	9	137.61	135.50	-7	13,304	-0.05%
2022/03/07	5	140.70	0	0.00	139.50	5	13,326	0.04%
2022/03/04	1	148.00	1	149.00	148.00	0	13,289	0.00%
2022/03/03	1	148.50	2	149.75	148.50	-1	13,403	-0.01%
2022/03/02	1	146.00	2	146.25	146.00	-1	13,442	-0.01%
2022/03/01	4	146.00	1	146.50	145.50	3	13,445	0.02%
2022/02/25	7	140.00	3	139.83	140.00	4	13,345	0.03%
2022/02/24	3	143.50	0	0.00	141.00	3	13,363	0.02%
2022/02/23	1.1	144.18	1	146.50	148.00	0.1	13,405	0.00%
2022/02/22	2	143.00	8	141.25	140.00	-6	13,560	-0.04%
2022/02/21	11	147.82	0	0.00	147.50	11	13,689	0.08%
2022/02/17	2	151.50	5	153.20	152.50	-3	14,252	-0.02%
2022/02/16	1	152.50	20	153.55	151.50	-19	14,789	-0.13%
2022/02/15	21	150.19	5	149.30	149.50	16	15,392	0.10%
2022/02/14	1	144.00	1	145.00	143.50	0	15,733	0.00%
2022/02/11	13	149.15	13	151.92	148.00	0	16,225	0.00%
2022/02/10	17	150.62	21	151.55	150.00	-4	16,909	-0.02%
2022/02/09	8	152.25	0	0.00	152.50	8	17,851	0.04%
2022/02/08	2.3	150.57	25.1	152.16	152.50	-22.8	18,397	-0.12%
2022/02/07	1	146.97	2	145.50	146.00	-1	18,438	-0.01%
2022/01/26	2	137.25	0	0.00	137.50	2	18,851	0.01%
2022/01/24	1	138.50	1	139.50	140.00	0	19,863	0.00%
2022/01/21	7	139.64	2	141.50	141.00	5	20,164	0.02%
2022/01/20	11	142.18	0	0.00	142.00	11	20,174	0.05%
2022/01/19	7	141.07	7	143.50	143.50	0	20,165	0.00%
2022/01/18	0	0.00	1	143.00	143.00	-1	20,268	0.00%
2022/01/17	1	137.50	2	139.25	140.50	-1	20,318	0.00%
2022/01/14	2	138.25	1	136.50	138.50	1	20,520	0.00%
2022/01/13	1	141.50	1	139.50	139.50	0	21,100	0.00%
2022/01/12	0	0.00	2	143.25	142.00	-2	21,156	-0.01%
2022/01/11	8.1	143.68	5	140.50	141.00	3.1	21,319	0.01%
2022/01/10	18	145.50	19	145.74	149.00	-1	21,764	0.00%
2022/01/07	8	148.37	3	147.83	147.50	5	21,736	0.02%
2022/01/06	0	153.50	0	0.00	154.50	0	21,802	0.00%
2022/01/05	1	152.00	4	154.63	154.00	-3	22,262	-0.01%
2022/01/04	3	153.50	9	158.39	152.50	-6	23,353	-0.03%
2022/01/03	0	155.14	5	155.90	156.50	-5	24,034	-0.02%
2021/12/29	12	154.13	5	154.90	154.00	7	24,031	0.03%
2021/12/28	1	155.50	1	156.00	156.50	0	24,030	0.00%
2021/12/27	3	155.67	3	156.33	155.00	0	24,009	0.00%
2021/12/24	1	156.00	2	155.00	156.00	-1	23,957	0.00%
2021/12/23	2	156.50	1	155.00	155.00	1	23,949	0.00%
2021/12/22	8	157.06	1	157.00	157.00	7	23,896	0.03%
2021/12/21	2	151.75	2	155.00	155.00	0	23,739	0.00%
2021/12/20	6	156.83	11	156.64	153.50	-5	23,512	-0.02%
2021/12/17	1	155.50	16	155.50	154.50	-15	23,365	-0.06%
2021/12/16	35	162.86	8	161.00	158.00	27	23,232	0.12%
2021/12/15	7.3	152.11	6	153.42	152.50	1.3	22,701	0.01%
2021/12/14	11	152.36	8	154.00	151.50	3	22,456	0.01%
2021/12/13	9	157.78	6	159.33	160.00	3	22,105	0.01%
2021/12/10	0	0.00	13	150.00	152.50	-13	21,555	-0.06%
2021/12/09	14	147.07	6	147.00	148.00	8	21,107	0.04%
2021/12/08	2	141.50	17	141.53	142.50	-15	20,581	-0.07%
2021/12/07	2	133.25	3	135.17	132.50	-1	20,071	0.00%
2021/12/06	7	134.07	1	134.00	134.50	6	19,908	0.03%
2021/12/03	1	140.50	3	140.17	141.00	-2	19,687	-0.01%
2021/12/02	15	137.73	9	136.78	136.50	6	19,627	0.03%
2021/12/01	8	136.44	2	137.25	139.00	6	19,526	0.03%
2021/11/30	3	137.50	1	138.00	136.00	2	19,466	0.01%
2021/11/29	3	129.83	3	130.33	132.00	0	19,444	0.00%
2021/11/26	2	133.00	3	134.83	135.00	-1	19,377	-0.01%
2021/11/25	0	0.00	2	135.00	134.00	-2	19,277	-0.01%
2021/11/24	2	133.50	4.1	133.61	134.00	-2.1	19,241	-0.01%
2021/11/23	4	133.50	5.2	134.77	134.50	-1.2	19,141	-0.01%
2021/11/22	6	138.08	9	138.83	138.00	-3	18,983	-0.02%
2021/11/19	7	142.07	1	143.00	141.00	6	18,878	0.03%
2021/11/18	29	144.05	24	140.42	138.50	5	18,774	0.03%
2021/11/17	2	139.50	8	140.50	143.00	-6	18,459	-0.03%
2021/11/16	6	139.83	8	138.81	140.50	-2	18,248	-0.01%
2021/11/15	11	137.54	10	137.05	136.00	1	17,904	0.01%
2021/11/12	6	133.42	8	133.19	135.50	-2	17,418	-0.01%
2021/11/11	6	137.17	4	139.00	137.00	2	16,805	0.01%
2021/11/10	8	137.81	10	139.29	139.00	-2	16,617	-0.01%
2021/11/09	24	135.50	13	137.38	136.50	11	16,104	0.07%
2021/11/08	21	130.10	30	130.75	133.50	-9	15,262	-0.06%
2021/11/05	5	126.70	3.2	125.49	124.00	1.8	14,409	0.01%
2021/11/04	0	0.00	4	122.63	121.00	-4	13,781	-0.03%
2021/11/03	10	122.30	12.6	122.32	123.00	-2.6	13,598	-0.02%
2021/11/02	9	120.56	11	119.64	118.50	-2	13,020	-0.02%
2021/11/01	3.4	116.68	8.2	118.21	119.50	-4.8	12,583	-0.04%
2021/10/29	0	0.00	3	111.00	112.50	-3	11,904	-0.03%
2021/10/27	1	107.50	2	107.25	108.00	-1	11,525	-0.01%
2021/10/26	1	107.00	1	106.50	105.50	0	11,465	0.00%
2021/10/25	2	104.75	0	0.00	104.00	2	11,395	0.02%
2021/10/22	0	0.00	2	105.25	105.00	-2	11,377	-0.02%
2021/10/21	37	114.93	46.1	108.79	106.50	-9.1	11,294	-0.08%
2021/10/20	3	110.00	5	110.40	110.00	-2	10,860	-0.02%
2021/10/19	6.2	109.18	7	109.07	110.00	-0.8	10,784	-0.01%
2021/10/18	27	110.39	47	109.33	107.00	-20	10,665	-0.19%
2021/10/15	23.3	106.89	2	106.25	107.00	21.3	10,137	0.21%
2021/10/14	3	104.17	6.3	105.12	104.50	-3.3	9,964	-0.03%
2021/10/13	17.1	105.56	22	105.50	107.00	-4.9	9,776	-0.05%
2021/10/12	9	103.22	9.7	104.52	105.00	-0.7	9,222	-0.01%
2021/10/08	1	96.60	7.2	98.65	100.50	-6.2	8,078	-0.08%
2021/10/07	1	91.80	2.2	90.35	91.80	-1.2	7,290	-0.02%
2021/10/06	0	0.00	1	84.50	83.50	-1	7,296	-0.01%
2021/10/01	2	86.15	0	0.00	86.00	2	7,741	0.03%
2021/09/29	1	86.90	2	86.75	86.90	-1	7,877	-0.01%
2021/09/23	1.1	92.51	3	92.60	93.00	-1.9	7,945	-0.02%
2021/09/22	1	90.90	0	0.00	91.00	1	7,995	0.01%
2021/09/17	1	91.00	0	0.00	91.10	1	8,137	0.01%
2021/09/09	1	88.50	0	0.00	89.90	1	9,546	0.01%
2021/09/08	2	89.05	5	88.44	87.70	-3	9,669	-0.03%
2021/09/07	1	92.80	0	0.00	91.30	1	9,625	0.01%
2021/09/06	0	0.00	2	89.80	90.70	-2	9,556	-0.02%
2021/09/03	1.1	90.27	1	88.80	90.20	0.1	9,531	0.00%
2021/09/02	2	89.05	165	89.10	88.80	-163	9,559	-1.71%	大賣/鉅額交易
2021/09/01	6.1	88.30	0	0.00	91.50	6.1	9,567	0.06%
2021/08/31	0	0.00	1	85.70	87.80	-1	9,523	-0.01%
2021/08/30	1	85.40	0	0.00	85.30	1	9,551	0.01%
2021/08/26	3	86.30	1	86.20	86.00	2	9,584	0.02%
2021/08/24	3	86.33	3	86.03	86.20	0	9,735	0.00%
2021/08/23	1	83.10	0	0.00	83.20	1	9,652	0.01%
2021/08/20	20	81.99	0	0.00	81.50	20	9,748	0.21%
2021/08/17	2	87.50	4	87.29	85.60	-2	10,014	-0.02%
2021/08/16	3	89.37	0	0.00	88.10	3	10,070	0.03%
2021/08/13	2	92.60	3	92.20	92.50	-1	10,272	-0.01%
2021/08/12	6	91.95	0	0.00	94.60	6	10,641	0.06%
2021/08/11	2.1	94.07	1	92.80	92.80	1.1	10,843	0.01%
2021/08/09	2	99.70	6	100.00	99.10	-4	11,543	-0.03%
2021/08/05	1	97.10	1	97.30	97.20	0	12,496	0.00%
2021/08/03	0	0.00	10	99.50	98.50	-10	12,714	-0.08%
2021/08/02	0	0.00	1	99.30	99.50	-1	13,015	-0.01%
2021/07/30	2	99.60	0.1	99.90	100.00	1.9	13,181	0.01%
2021/07/29	7	101.13	0	0.00	98.80	7	13,315	0.05%
2021/07/28	1	100.00	2	99.25	99.50	-1	13,431	-0.01%
2021/07/27	4.1	103.27	1	104.00	101.00	3.1	13,611	0.02%
2021/07/26	12.5	100.36	1	100.00	101.00	11.5	13,723	0.08%
2021/07/23	0.2	98.09	10	97.35	97.00	-9.8	13,571	-0.07%
2021/07/21	0.1	96.03	0.2	97.20	96.10	-0.1	13,730	0.00%
2021/07/20	0.2	100.50	0	0.00	98.90	0.2	13,774	0.00%
2021/07/19	4	99.33	1	100.00	100.00	3	13,920	0.02%
2021/07/16	1	97.40	1	97.80	97.80	0	13,929	0.00%
2021/07/15	0	95.80	0	0.00	97.40	0	13,973	0.00%
2021/07/14	1.1	97.04	0	0.00	95.30	1.1	14,038	0.01%
2021/07/12	7	98.02	3.2	98.43	97.60	3.8	14,447	0.03%
2021/07/09	0	102.00	7	102.14	101.00	-7	14,393	-0.05%
2021/07/08	4.2	106.00	0	0.00	105.50	4.2	14,472	0.03%
2021/07/07	2	112.00	1	112.00	113.00	1	14,399	0.01%
2021/07/06	1	113.04	0	0.00	112.50	1	14,384	0.01%
2021/07/05	0	0.00	2	111.00	111.50	-2	14,430	-0.01%
2021/07/02	1	106.50	0	0.00	107.00	1	14,340	0.01%
2021/07/01	162	106.99	2	107.00	107.00	160	14,338	1.12%	大買/鉅額交易
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	5	108.80	1	107.00	106.50	4	14,334	0.03%
2021/06/28	3	106.50	2	108.00	110.00	1	14,388	0.01%
2021/06/25	9	108.52	3.5	109.14	108.50	5.5	14,245	0.04%
2021/06/24	2	111.51	5	111.50	112.00	-3	14,121	-0.02%
2021/06/23	8.1	112.00	0	0.00	110.50	8.1	14,188	0.06%
2021/06/22	7	113.14	2.1	114.45	111.00	4.9	14,126	0.03%
2021/06/21	5.6	119.75	0.2	120.00	118.00	5.4	13,793	0.04%
2021/06/18	7.4	121.62	3	121.50	125.00	4.4	13,541	0.03%
2021/06/17	0	113.50	22.2	114.99	116.00	-22.2	13,286	-0.17%
2021/06/16	1	111.51	2	114.25	112.00	-1	13,203	-0.01%
2021/06/10	6	113.33	3	115.00	114.00	3	13,623	0.02%
2021/06/09	1	114.00	2	114.50	113.50	-1	13,743	-0.01%
2021/06/08	1	113.97	3	112.50	110.50	-2	13,739	-0.01%
2021/06/07	8	109.25	11	109.18	111.50	-3	13,982	-0.02%
2021/06/04	7	112.07	1	112.00	112.00	6	14,326	0.04%
2021/06/03	2	112.00	2	114.00	114.00	0	14,526	0.00%
2021/06/02	8	111.50	2	110.00	110.00	6	14,698	0.04%
2021/06/01	2	114.50	18	115.03	113.50	-16	14,626	-0.11%
2021/05/31	1.2	109.00	8	109.91	110.00	-6.8	14,522	-0.05%
2021/05/28	3	107.04	3.2	108.47	108.00	-0.2	14,490	0.00%
2021/05/27	9	105.50	2.2	105.09	105.00	6.8	14,401	0.05%
2021/05/26	19	104.68	2.2	106.73	103.00	16.8	14,398	0.12%
2021/05/25	21.2	103.25	24.8	105.71	106.00	-3.6	14,306	-0.03%
2021/05/24	8	97.04	4	97.83	99.10	4	14,150	0.03%
2021/05/21	11	100.35	9.5	98.42	99.60	1.5	14,500	0.01%
2021/05/20	19.7	103.15	2	105.25	102.00	17.7	14,231	0.12%
2021/05/19	6	114.92	1	113.50	113.00	5	13,924	0.04%
2021/05/18	11	110.05	13	111.77	115.00	-2	13,880	-0.01%
2021/05/17	6	104.42	11	103.95	106.50	-5	13,825	-0.04%
2021/05/14	4.9	102.53	3	103.67	100.00	1.9	13,398	0.01%
2021/05/13	21	96.27	19	97.86	97.20	2	13,010	0.02%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	3	117.83	1	115.50	115.50	2	12,296	0.02%
2021/05/10	4	128.88	4	126.50	128.00	0	12,100	0.00%
2021/05/07	3	121.33	3	122.17	122.00	0	11,789	0.00%
2021/05/06	1	120.00	2	118.00	120.00	-1	11,685	-0.01%
2021/05/05	7	125.36	3	126.00	123.50	4	11,554	0.03%
2021/05/04	0	0.00	5	120.50	121.50	-5	11,406	-0.04%
2021/05/03	1.1	129.44	1	131.50	125.00	0.1	11,245	0.00%
2021/04/29	0	0.00	6	120.42	123.00	-6	11,012	-0.05%
2021/04/26	0	0.00	3	111.17	117.00	-3	10,762	-0.03%
2021/04/23	1	110.50	7	107.93	111.00	-6	10,613	-0.06%
2021/04/22	10	106.70	6	105.83	104.00	4	10,485	0.04%
2021/04/21	1	108.50	4	106.50	106.50	-3	10,433	-0.03%
2021/04/20	1	107.00	3	108.33	108.00	-2	10,536	-0.02%
2021/04/19	6	109.92	4	110.50	110.00	2	10,499	0.02%
2021/04/15	4	107.13	0	0.00	108.00	4	10,045	0.04%
2021/04/12	0	105.50	0	0.00	104.00	0	9,844	0.00%
2021/04/08	0	0.00	1	99.10	98.80	-1	9,660	-0.01%
2021/04/07	0	100.00	0	0.00	100.50	0	9,626	0.00%
2021/04/06	0	99.70	0	0.00	99.60	0	9,614	0.00%
2021/03/31	5	98.00	5.3	99.21	99.80	-0.3	9,513	0.00%
2021/03/29	6	97.40	3	97.47	97.50	3	9,386	0.03%
2021/03/26	1	96.90	0	0.00	97.30	1	9,390	0.01%
2021/03/25	0	0.00	1	93.70	94.80	-1	9,360	-0.01%
2021/03/23	0	0.00	22	95.93	96.70	-22	9,391	-0.23%
2021/03/22	5	97.06	0	0.00	97.10	5	9,377	0.05%
2021/03/19	5	96.10	12	96.15	96.80	-7	9,286	-0.08%
2021/03/18	5	96.62	5	96.48	96.20	0	9,267	0.00%
2021/03/17	2	94.25	4	95.10	93.70	-2	9,111	-0.02%
2021/03/16	46	94.36	36	94.99	95.50	10	9,134	0.11%
2021/03/15	16	95.90	3.3	95.45	94.70	12.7	9,070	0.14%
2021/03/12	1	94.70	3	93.87	93.50	-2	9,105	-0.02%
2021/03/11	8	94.96	2	95.95	95.80	6	9,014	0.07%
2021/03/10	7	91.41	10	91.87	92.40	-3	8,729	-0.03%
2021/03/09	7	89.97	3	88.07	90.60	4	8,454	0.05%
2021/03/08	3	88.87	4	88.20	87.40	-1	8,222	-0.01%
2021/03/04	2	85.75	5	84.60	85.00	-3	8,003	-0.04%
2021/03/03	1	84.30	2	85.50	84.60	-1	8,022	-0.01%
2021/02/26	0	0.00	8	86.44	87.00	-8	7,937	-0.10%
2021/02/25	12	88.38	18	87.71	88.00	-6	7,912	-0.08%
2021/02/24	4	89.05	2	88.55	88.20	2	8,013	0.02%
2021/02/23	25	89.03	14	91.20	90.20	11	8,056	0.14%
2021/02/22	3	85.77	2	86.90	87.80	1	7,612	0.01%
2021/02/17	21	82.63	17	83.52	85.10	4	7,090	0.06%
2021/02/05	3	79.30	7	79.07	79.10	-4	6,712	-0.06%
2021/02/02	2	78.15	1	78.00	78.10	1	6,707	0.01%
2021/02/01	2	77.00	0	0.00	77.20	2	6,705	0.03%
2021/01/28	1	80.30	12	80.38	78.90	-11	6,647	-0.17%
2021/01/22	0	0.00	2.7	78.03	78.60	-2.7	6,476	-0.04%
2021/01/21	2	76.60	0	0.00	76.10	2	6,645	0.03%
2021/01/15	0	0.00	1	79.90	79.90	-1	6,970	-0.01%
2021/01/14	0	0.00	10	80.75	80.60	-10	6,955	-0.14%
2021/01/13	5	80.86	1	81.00	81.30	4	6,921	0.06%
2021/01/11	0	0.00	1	79.20	79.20	-1	6,749	-0.01%
2021/01/08	0	0.00	2	78.85	79.10	-2	6,695	-0.03%
2021/01/06	2	77.80	1	79.80	77.80	1	6,613	0.02%
2020/12/29	1	78.40	0	0.00	77.30	1	6,531	0.02%
2020/12/28	11	77.66	0	0.00	77.60	11	6,546	0.17%
2020/12/24	4.4	77.34	0	0.00	76.20	4.4	6,847	0.06%
2020/12/23	1	76.70	1	77.10	76.30	0	6,908	0.00%
2020/12/22	0	0.00	1	77.60	76.60	-1	7,019	-0.01%
2020/12/21	0	0.00	1	79.20	78.50	-1	7,021	-0.01%
2020/12/18	5	80.14	13	79.95	80.40	-8	6,925	-0.12%
2020/12/16	0	0.00	1	78.60	78.80	-1	6,773	-0.01%
2020/12/15	0	0.00	1	78.60	77.60	-1	6,734	-0.01%
2020/12/14	1	76.90	0	0.00	77.10	1	6,662	0.02%
2020/12/11	1	77.20	0	0.00	76.90	1	6,681	0.01%
2020/12/10	2	78.70	0	0.00	78.30	2	6,647	0.03%
2020/12/09	3	80.13	4	81.60	80.00	-1	6,642	-0.02%
2020/12/08	1	82.00	1	83.00	81.80	0	6,544	0.00%
2020/12/07	1	80.20	1	79.70	81.10	0	6,359	0.00%
2020/12/04	1	79.40	0	0.00	80.10	1	6,429	0.02%
2020/12/03	5	80.78	0	0.00	80.60	5	6,484	0.08%
2020/12/02	0	0.00	1	79.30	78.90	-1	6,501	-0.02%
2020/12/01	0	0.00	1	79.20	78.80	-1	6,622	-0.02%
2020/11/27	0	0.00	1	79.70	79.50	-1	7,176	-0.01%
2020/11/25	0	0.00	1	78.30	78.50	-1	7,231	-0.01%
2020/11/24	1	78.10	0	0.00	78.10	1	7,298	0.01%
2020/11/23	6	79.67	1	80.40	79.90	5	7,265	0.07%
2020/11/20	2	77.30	2	78.60	79.50	0	7,224	0.00%
2020/11/19	2	76.90	2	76.00	75.60	0	7,241	0.00%
2020/11/18	0	0.00	1	75.50	75.10	-1	7,279	-0.01%
2020/11/17	1	74.70	2	74.40	74.70	-1	7,387	-0.01%
2020/11/06	0	0.00	1	73.20	72.70	-1	9,255	-0.01%
2020/11/05	1	72.60	1	72.00	72.00	0	9,277	0.00%
2020/11/04	0	0.00	1	71.70	71.90	-1	9,350	-0.01%
2020/11/03	1	72.00	0	0.00	71.60	1	9,392	0.01%
2020/11/02	1	70.70	1	71.80	71.70	0	9,475	0.00%
2020/10/30	0	0.00	1	71.70	71.80	-1	9,541	-0.01%
2020/10/28	9.3	74.33	1	78.70	71.90	8.3	9,376	0.09%
2020/10/27	2	79.00	3	79.90	79.80	-1	8,963	-0.01%
2020/10/26	1	79.60	1	80.00	79.90	0	9,037	0.00%
2020/10/22	0	0.00	1	79.00	78.90	-1	9,317	-0.01%
2020/10/20	2	79.50	1	78.70	79.40	1	10,003	0.01%
2020/10/16	2	76.35	2	76.90	76.00	0	10,291	0.00%
2020/10/08	1	78.00	0	0.00	77.20	1	10,629	0.01%
2020/09/30	3	76.63	2	76.00	75.50	1	11,254	0.01%
2020/09/29	2	76.90	0	0.00	76.30	2	11,275	0.02%
2020/09/28	0	0.00	1	79.60	80.60	-1	11,179	-0.01%
2020/09/24	0	0.00	1	78.30	77.60	-1	11,240	-0.01%
2020/09/21	0	0.00	1	82.70	82.10	-1	11,596	-0.01%
2020/09/16	2	81.80	2	82.65	80.90	0	11,997	0.00%
2020/09/14	2	81.05	0	0.00	80.60	2	12,192	0.02%
2020/09/10	1	79.60	1	79.00	77.60	0	12,109	0.00%
2020/09/09	0	0.00	2	78.35	79.10	-2	12,167	-0.02%
2020/09/07	2	79.25	0	0.00	79.10	2	12,086	0.02%
2020/09/02	1	84.80	0	0.00	82.60	1	11,870	0.01%
2020/08/28	1	89.50	1	88.00	86.20	0	12,528	0.00%
2020/08/27	0	0.00	3	88.43	89.70	-3	12,491	-0.02%
2020/08/26	2	88.75	21	89.71	88.30	-19	12,498	-0.15%
2020/08/25	30	90.83	10	91.24	91.50	20	12,417	0.16%
2020/08/24	0	0.00	1	85.80	86.60	-1	12,271	-0.01%
2020/08/20	4	85.50	0	0.00	83.50	4	12,342	0.03%
2020/08/19	2	92.15	13	92.66	88.80	-11	12,143	-0.09%
2020/08/18	22	91.95	12	91.25	91.40	10	11,859	0.08%
2020/08/17	7	89.06	3	87.57	86.50	4	11,437	0.03%
2020/08/14	6	84.40	8	84.76	85.50	-2	11,215	-0.02%
2020/08/13	1	84.00	1	79.60	84.00	0	11,144	0.00%
2020/08/11	0	0.00	1	82.10	82.00	-1	11,431	-0.01%
2020/08/10	0	0.00	1	80.60	80.10	-1	11,944	-0.01%
2020/08/07	2	83.15	1	82.70	82.40	1	12,239	0.01%
2020/08/06	3	84.40	0	0.00	82.50	3	12,885	0.02%
2020/08/04	2	83.30	0	0.00	84.60	2	13,077	0.02%
2020/07/31	2	84.20	1	84.90	84.00	1	13,029	0.01%
2020/07/29	7	85.80	0	0.00	83.60	7	12,920	0.05%
2020/07/28	1	83.60	2	83.95	84.40	-1	12,794	-0.01%
2020/07/24	8	83.08	31	83.17	82.40	-23	12,506	-0.18%
2020/07/23	2	76.40	6	77.30	78.70	-4	12,017	-0.03%
2020/07/22	1	74.40	1	75.00	75.30	0	11,727	0.00%
2020/07/21	7	74.96	5	75.36	74.40	2	11,633	0.02%
2020/07/20	1	73.50	3	73.60	73.90	-2	11,496	-0.02%
2020/07/15	1	71.80	0	0.00	72.00	1	11,392	0.01%
2020/07/14	0	0.00	4	73.75	73.70	-4	11,340	-0.04%
2020/07/13	23	74.22	22	72.55	72.10	1	11,228	0.01%
2020/07/10	24	72.12	1	73.10	72.00	23	11,055	0.21%
2020/07/09	2	70.75	2	70.90	70.80	0	11,008	0.00%
2020/07/08	3	71.43	26	72.12	71.40	-23	10,907	-0.21%
2020/07/06	0	0.00	2	71.20	71.70	-2	10,716	-0.02%
2020/07/03	8	70.56	5	70.62	70.30	3	10,669	0.03%
2020/07/02	15	69.00	24	67.98	69.30	-9	10,545	-0.09%
2020/07/01	8	68.30	21	65.86	68.10	-13	10,512	-0.12%
2020/06/29	1	65.00	0	0.00	66.00	1	10,749	0.01%
2020/06/24	2	65.75	2	66.10	65.40	0	10,793	0.00%
2020/06/23	4	66.35	2	66.35	66.90	2	10,835	0.02%
2020/06/19	5	63.40	0	0.00	63.00	5	10,546	0.05%
2020/06/18	15	64.30	0	0.00	64.80	15	10,482	0.14%
2020/06/17	0	0.00	1	64.50	64.50	-1	10,439	-0.01%
2020/06/16	0	0.00	2	64.80	64.90	-2	10,415	-0.02%
2020/06/15	1	63.50	0	0.00	62.30	1	10,383	0.01%
2020/06/12	0	0.00	19	61.05	63.00	-19	10,376	-0.18%
2020/06/11	25	62.26	0	0.00	61.70	25	10,349	0.24%
2020/06/10	11	63.65	0	0.00	63.60	11	10,243	0.11%
2020/06/09	5	63.30	0	0.00	63.50	5	10,246	0.05%
2020/06/08	3	68.67	1	67.70	64.30	2	10,178	0.02%
2020/06/05	10	65.42	13	66.33	69.10	-3	9,742	-0.03%
2020/06/04	0	0.00	1	63.10	62.90	-1	9,343	-0.01%
2020/06/03	15	61.80	15	61.73	62.40	0	9,305	0.00%
2020/06/02	1	61.30	0	0.00	61.80	1	9,274	0.01%
2020/06/01	1	61.30	12	61.33	61.60	-11	9,252	-0.12%
2020/05/29	1	59.50	0	0.00	59.00	1	9,246	0.01%
2020/05/28	2	60.65	1	59.60	59.60	1	9,175	0.01%
2020/05/27	12	61.92	3	61.40	61.30	9	9,125	0.10%
2020/05/26	3	62.37	13	63.01	63.50	-10	9,047	-0.11%
2020/05/25	10	63.08	3	62.83	63.10	7	9,010	0.08%
2020/05/22	0	0.00	4	61.65	61.40	-4	8,966	-0.04%
2020/05/21	3	63.47	0	0.00	63.50	3	8,986	0.03%
2020/05/20	1	63.30	1	63.40	62.60	0	9,153	0.00%
2020/05/19	3	63.57	3	64.10	62.60	0	9,248	0.00%
2020/05/18	3	61.57	6	62.87	62.00	-3	9,321	-0.03%
2020/05/15	32	61.52	25	61.71	62.40	7	9,073	0.08%
2020/05/14	7	59.63	17	60.11	58.90	-10	8,670	-0.12%
2020/05/13	11	58.58	5	59.04	59.50	6	8,548	0.07%
2020/05/12	6	53.93	4	54.40	55.80	2	8,300	0.02%
2020/05/11	2	52.80	2	53.35	53.10	0	8,239	0.00%
2020/05/08	0	0.00	37	51.53	52.00	-37	8,525	-0.43%
2020/05/07	35	51.20	0	0.00	51.20	35	8,832	0.40%
2020/05/06	4	50.33	26	50.22	50.30	-22	8,852	-0.25%
2020/05/05	1	51.20	0	0.00	51.10	1	8,853	0.01%
2020/05/04	0	0.00	1	51.20	51.20	-1	8,888	-0.01%
2020/04/30	0	0.00	2	52.20	52.00	-2	8,884	-0.02%
2020/04/29	3	51.93	1	51.80	51.80	2	8,872	0.02%
2020/04/28	1	52.00	0	0.00	52.20	1	8,850	0.01%
2020/04/17	1	54.50	11	54.38	53.20	-10	8,961	-0.11%
2020/04/15	10	52.90	1	53.30	54.00	9	8,778	0.10%
2020/04/14	2	52.35	1	52.80	53.00	1	8,667	0.01%
2020/04/07	0	0.00	2	53.25	51.70	-2	8,548	-0.02%
2020/04/06	5	52.32	0	0.00	52.40	5	8,511	0.06%
2020/04/01	1	50.30	1	52.70	52.50	0	8,404	0.00%
2020/03/31	1	49.80	8	48.52	51.00	-7	8,180	-0.09%
2020/03/30	5	46.16	0	0.00	46.85	5	7,938	0.06%
2020/03/27	5	47.40	9	47.19	46.85	-4	7,876	-0.05%
2020/03/25	0	0.00	4	42.50	43.60	-4	7,689	-0.05%
2020/03/24	0	0.00	2	39.83	39.65	-2	7,664	-0.03%
2020/03/23	3	38.47	0	0.00	38.25	3	7,848	0.04%
2020/03/20	1	40.80	2	39.80	40.50	-1	7,849	-0.01%
2020/03/19	8	38.09	5	38.34	38.15	3	7,824	0.04%
2020/03/18	3	42.07	0	0.00	40.00	3	7,764	0.04%
2020/03/17	2	42.68	0	0.00	42.60	2	7,660	0.03%
2020/03/13	10	44.57	19	43.26	45.00	-9	7,560	-0.12%
2020/03/12	3	47.27	31	48.25	47.55	-28	7,448	-0.38%
2020/03/11	1	49.70	0	0.00	49.40	1	7,319	0.01%
2020/03/10	4	49.13	1	48.95	49.60	3	7,263	0.04%
2020/03/09	1	50.80	5	51.74	50.10	-4	7,117	-0.06%
2020/03/06	3	52.00	0	0.00	52.60	3	7,020	0.04%
2020/03/04	7	51.47	6	51.82	51.90	1	6,967	0.01%
2020/03/03	15	52.73	2	53.20	52.60	13	6,897	0.19%
2020/03/02	0	0.00	5	52.94	52.20	-5	6,841	-0.07%
2020/02/27	1	53.50	0	0.00	52.10	1	6,759	0.01%
2020/02/24	0	0.00	6	54.62	55.30	-6	6,702	-0.09%
2020/02/21	23	55.68	10	55.16	54.90	13	6,633	0.20%
2020/02/20	3	57.00	16	57.03	58.00	-13	6,321	-0.21%
2020/02/19	8	58.61	10	58.30	57.70	-2	6,154	-0.03%
2020/02/18	1	58.60	0	0.00	58.30	1	6,006	0.02%
2020/02/17	5	58.92	2	59.40	58.70	3	5,922	0.05%
2020/02/14	6	58.53	5	58.64	58.90	1	5,789	0.02%
2020/02/13	6	58.65	7	57.44	59.00	-1	5,527	-0.02%
2020/02/12	38	56.31	8	56.39	56.00	30	5,085	0.59%
2020/02/11	2	54.80	6	55.28	55.80	-4	4,882	-0.08%
2020/02/10	11	54.04	15	54.11	54.30	-4	4,523	-0.09%
2020/02/07	0	0.00	2	52.30	51.90	-2	4,220	-0.05%
2020/02/05	0	0.00	3	51.57	51.40	-3	4,346	-0.07%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	6	50.47	1	50.70	51.10	5	4,300	0.12%
2020/01/30	1	49.55	0	0.00	50.80	1	4,358	0.02%
2020/01/20	0	0.00	3	52.40	52.20	-3	4,395	-0.07%
2020/01/16	5	51.48	1	51.40	51.20	4	4,218	0.09%
2020/01/13	1	50.60	0	0.00	50.60	1	4,324	0.02%
2020/01/10	1	50.70	5	50.72	50.40	-4	4,370	-0.09%
2020/01/09	0	0.00	1	50.20	50.20	-1	4,397	-0.02%
2020/01/08	5	50.21	2	49.50	50.30	3	4,419	0.07%
2020/01/03	1	50.30	0	0.00	50.20	1	4,428	0.02%
2020/01/02	1	50.40	0	0.00	50.00	1	4,433	0.02%
2019/12/30	4	50.30	3	50.10	50.10	1	4,382	0.02%
2019/12/27	2	50.50	2	50.60	50.50	0	4,349	0.00%
2019/12/26	3	50.83	2	50.80	50.70	1	4,383	0.02%
2019/12/25	0	0.00	1	51.10	51.50	-1	4,386	-0.02%
2019/12/23	0	0.00	1	51.10	50.90	-1	4,519	-0.02%
2019/12/19	0	0.00	11	52.65	52.40	-11	4,869	-0.23%
2019/12/18	5	52.46	2	52.45	52.70	3	4,889	0.06%
2019/12/16	1	50.80	1	51.00	51.20	0	4,757	0.00%
2019/12/13	1	51.30	1	51.70	51.10	0	4,738	0.00%
2019/12/12	0	0.00	1	51.00	50.80	-1	4,715	-0.02%
2019/12/11	1	50.90	0	0.00	50.80	1	4,746	0.02%
2019/12/09	4	50.83	0	0.00	50.70	4	4,863	0.08%
2019/12/06	1	51.00	0	0.00	50.50	1	4,915	0.02%
2019/12/03	1	50.80	0	0.00	51.00	1	5,282	0.02%
2019/11/28	0	0.00	2	50.80	50.80	-2	5,511	-0.04%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/25	2	52.00	1	51.50	51.40	1	5,592	0.02%
2019/11/21	3	51.80	3	51.90	51.80	0	5,816	0.00%
2019/11/20	0	0.00	1	51.00	51.10	-1	5,795	-0.02%
2019/11/19	1	50.40	0	0.00	50.80	1	5,872	0.02%
2019/11/18	3	50.10	0	0.00	50.40	3	6,032	0.05%
2019/11/14	0	0.00	5	49.33	49.40	-5	6,653	-0.08%
2019/11/13	0	0.00	10	50.00	49.95	-10	6,828	-0.15%
2019/11/11	0	0.00	2	51.50	51.30	-2	7,085	-0.03%
2019/11/08	1	51.20	1	51.40	51.20	0	7,213	0.00%
2019/11/07	1	51.10	0	0.00	51.10	1	7,432	0.01%
2019/11/05	6	52.87	6	52.82	52.60	0	7,449	0.00%
2019/11/04	1	52.20	17	51.31	52.30	-16	7,357	-0.22%
2019/11/01	10	51.10	1	51.30	51.20	9	7,285	0.12%
2019/10/31	1	51.00	1	50.90	50.90	0	7,342	0.00%
2019/10/30	10	51.37	1	50.90	50.70	9	7,389	0.12%
2019/10/29	1	51.50	3	51.50	51.50	-2	7,347	-0.03%
2019/10/28	2	52.00	6	51.83	51.50	-4	7,324	-0.05%
2019/10/25	2	50.05	2	50.40	50.50	0	7,221	0.00%
2019/10/24	3	49.98	0	0.00	50.20	3	7,216	0.04%
2019/10/23	2	49.90	2	49.85	49.80	0	7,276	0.00%
2019/10/22	8	49.39	8	50.14	50.00	0	7,270	0.00%
2019/10/21	2	49.33	0	0.00	49.30	2	7,251	0.03%
2019/10/17	3	48.90	0	0.00	49.30	3	7,309	0.04%
2019/10/16	1	49.65	0	0.00	49.20	1	7,294	0.01%
2019/10/15	1	49.75	6	49.40	49.35	-5	7,321	-0.07%
2019/10/14	1	49.80	3	50.20	49.75	-2	7,402	-0.03%
2019/10/09	1	49.50	0	0.00	49.35	1	7,571	0.01%
2019/10/08	1	49.70	1	50.50	49.70	0	7,693	0.00%
2019/10/07	2	50.20	5	50.00	50.20	-3	7,754	-0.04%
2019/10/04	5	51.20	6	50.55	50.20	-1	7,807	-0.01%
2019/10/02	8	49.89	5	50.50	50.10	3	7,934	0.04%
2019/10/01	7	49.08	3	49.23	49.45	4	7,976	0.05%
2019/09/27	2	50.20	5	49.45	49.65	-3	8,032	-0.04%
2019/09/26	1	51.50	1	51.90	51.10	0	8,010	0.00%
2019/09/25	7	53.51	11	52.25	51.80	-4	8,066	-0.05%
2019/09/24	25	53.42	27	53.31	53.90	-2	7,979	-0.03%
2019/09/23	0	0.00	2	52.00	52.30	-2	7,952	-0.03%
2019/09/20	7	51.93	1	51.10	51.10	6	8,281	0.07%
2019/09/19	2	51.30	0	0.00	50.90	2	8,405	0.02%
2019/09/17	0	0.00	1	52.50	51.20	-1	8,635	-0.01%
2019/09/16	3	51.47	0	0.00	51.70	3	8,714	0.03%
2019/09/11	5	53.60	0	0.00	52.30	5	8,823	0.06%
2019/09/09	2	53.00	4	53.60	53.30	-2	8,780	-0.02%
2019/09/06	0	0.00	1	52.50	52.40	-1	8,627	-0.01%
2019/09/05	10	51.85	10	52.15	52.40	0	8,571	0.00%
2019/09/04	2	51.10	2	50.80	50.70	0	8,444	0.00%
2019/09/02	4	50.68	2	51.00	51.40	2	8,407	0.02%
2019/08/28	0	0.00	10	52.60	53.00	-10	8,140	-0.12%
2019/08/27	1	52.70	0	0.00	52.20	1	8,115	0.01%
2019/08/26	0	0.00	3	52.97	52.70	-3	8,061	-0.04%
2019/08/23	0	0.00	6	53.33	53.00	-6	7,872	-0.08%
2019/08/22	1	52.80	1	53.10	53.30	0	7,829	0.00%
2019/08/21	4	53.50	5	53.56	53.10	-1	7,731	-0.01%
2019/08/20	44	52.13	38	52.23	52.80	6	7,524	0.08%
2019/08/19	18	50.08	11	50.73	50.80	7	7,070	0.10%
2019/08/16	12	49.23	1	49.15	49.60	11	6,718	0.16%
2019/08/15	3	46.67	2	46.90	46.30	1	6,506	0.02%
2019/08/14	0	0.00	2	50.30	48.20	-2	6,395	-0.03%
2019/08/13	0	0.00	1	50.10	49.40	-1	6,243	-0.02%
2019/08/12	8	48.71	5	48.45	49.45	3	6,127	0.05%
2019/08/08	7	47.10	0	0.00	46.80	7	5,960	0.12%
2019/08/07	1	46.50	0	0.00	46.20	1	5,917	0.02%
2019/08/06	0	0.00	3	46.40	46.50	-3	5,914	-0.05%
2019/08/02	15	45.86	16	45.86	45.20	-1	5,864	-0.02%
2019/08/01	0	0.00	5	45.75	45.55	-5	5,812	-0.09%
2019/07/31	0	0.00	10	46.55	46.80	-10	5,744	-0.17%
2019/07/25	11	49.35	10	48.60	48.75	1	5,664	0.02%
2019/07/24	2	49.00	0	0.00	48.90	2	5,604	0.04%
2019/07/23	12	49.02	0	0.00	49.00	12	5,588	0.21%
2019/07/22	3	48.25	0	0.00	48.35	3	5,537	0.05%
2019/07/18	0	0.00	20	48.00	48.05	-20	5,493	-0.36%
2019/07/17	5	49.40	5	48.45	48.90	0	5,448	0.00%
2019/07/16	2	48.95	2	48.85	48.80	0	5,380	0.00%
2019/07/12	0	0.00	1	53.50	53.50	-1	5,095	-0.02%
2019/07/10	30	52.95	0	0.00	52.50	30	5,002	0.60%
2019/07/09	10	52.65	25	52.62	52.30	-15	4,972	-0.30%
2019/07/08	5	54.90	0	0.00	54.80	5	4,894	0.10%
2019/07/05	5	54.60	5	54.80	54.70	0	4,867	0.00%
2019/07/04	11	55.70	1	54.60	54.60	10	4,792	0.21%
2019/07/03	0	0.00	1	54.20	54.40	-1	4,751	-0.02%
2019/07/01	0	0.00	6	54.57	53.80	-6	4,823	-0.12%
2019/06/28	0	0.00	3	52.10	53.20	-3	4,739	-0.06%
2019/06/27	20	52.78	16	52.83	53.40	4	4,581	0.09%
2019/06/26	0	0.00	1	49.00	50.00	-1	4,170	-0.02%
2019/06/25	1	47.60	1	48.25	47.75	0	3,984	0.00%
2019/06/24	5	46.84	0	0.00	46.90	5	3,885	0.13%
2019/06/21	1	47.20	0	0.00	46.40	1	3,819	0.03%
2019/06/18	0	0.00	2	46.55	47.05	-2	4,005	-0.05%
2019/06/14	0	0.00	1	45.05	45.25	-1	4,037	-0.02%
2019/06/13	1	45.00	0	0.00	44.55	1	4,114	0.02%
2019/06/12	2	44.25	1	44.50	44.45	1	4,140	0.02%
2019/06/11	3	45.00	3	44.50	44.45	0	4,158	0.00%
2019/06/05	8	45.29	3	45.00	44.85	5	4,237	0.12%
2019/06/04	0	0.00	10	44.90	44.90	-10	4,282	-0.23%
2019/05/29	2	45.20	0	0.00	44.40	2	4,598	0.04%
2019/05/28	5	46.10	0	0.00	45.35	5	4,723	0.11%
2019/05/27	2	45.38	0	0.00	45.35	2	5,070	0.04%
2019/05/24	10	44.24	0	0.00	44.50	10	5,182	0.19%
2019/05/23	3	44.05	2	43.95	43.90	1	5,306	0.02%
2019/05/20	0	0.00	2	44.60	44.75	-2	5,978	-0.03%
2019/05/16	1	45.00	10	45.00	44.95	-9	6,412	-0.14%
2019/05/15	5	47.86	0	0.00	46.80	5	6,446	0.08%
2019/05/14	0	0.00	13	47.68	47.90	-13	6,556	-0.20%
2019/05/13	5	47.10	8	47.01	46.50	-3	6,653	-0.05%
2019/05/10	8	46.81	0	0.00	46.35	8	6,686	0.12%
2019/05/09	3	46.90	0	0.00	47.20	3	6,687	0.04%
2019/05/07	1	48.50	1	49.20	49.00	0	6,734	0.00%
2019/05/06	3	49.50	4	48.25	48.05	-1	6,786	-0.01%
2019/04/29	2	49.90	7	49.71	49.60	-5	6,982	-0.07%
2019/04/19	0	0.00	7	51.50	51.50	-7	7,234	-0.10%
2019/04/18	1	52.20	9	52.08	51.20	-8	7,282	-0.11%
2019/04/15	5	50.10	0	0.00	50.50	5	7,540	0.07%
2019/04/12	0	0.00	1	50.10	49.90	-1	7,649	-0.01%
2019/04/11	5	50.84	7	51.03	50.80	-2	7,721	-0.03%
2019/04/10	4	51.40	3	51.43	51.00	1	7,800	0.01%
2019/04/09	1	51.30	0	0.00	52.30	1	7,968	0.01%
2019/04/03	5	51.60	3	51.37	51.20	2	8,665	0.02%
2019/04/02	6	49.20	12	49.55	49.80	-6	9,014	-0.07%
2019/04/01	11	49.63	11	49.35	49.30	0	9,380	0.00%
2019/03/29	2	49.13	4	49.30	49.10	-2	9,440	-0.02%
2019/03/28	5	48.83	5	48.40	49.05	0	9,726	0.00%
2019/03/27	6	48.03	9	49.00	49.00	-3	9,779	-0.03%
2019/03/22	5	50.70	5	50.10	50.50	0	9,734	0.00%
2019/03/21	10	48.85	14	49.94	50.50	-4	9,659	-0.04%
2019/03/20	3	48.15	3	48.15	48.00	0	9,503	0.00%
2019/03/18	2	47.18	2	47.25	47.40	0	9,614	0.00%
2019/03/15	5	46.05	0	0.00	45.65	5	9,592	0.05%
2019/03/14	4	46.03	0	0.00	45.95	4	9,587	0.04%
2019/03/12	4	46.50	6	46.50	46.65	-2	9,668	-0.02%
2019/03/11	1	45.50	0	0.00	46.65	1	9,782	0.01%
2019/03/08	0	0.00	11	46.36	46.35	-11	9,850	-0.11%
2019/03/07	21	47.72	0	0.00	46.70	21	9,953	0.21%
2019/03/06	1	47.45	14	48.00	47.75	-13	10,031	-0.13%
2019/03/05	20	48.82	1	48.05	47.75	19	10,119	0.19%
2019/03/04	4	48.55	13	48.80	48.90	-9	10,064	-0.09%
2019/02/27	10	48.50	8	48.23	47.90	2	10,060	0.02%
2019/02/26	2	48.35	2	48.00	47.70	0	9,914	0.00%
2019/02/25	0	0.00	1	46.30	46.10	-1	9,622	-0.01%
2019/02/21	9	46.79	36	46.40	45.50	-27	9,562	-0.28%
2019/02/19	1	44.75	23	44.57	44.80	-22	9,157	-0.24%
2019/02/18	21	44.55	2	44.50	44.65	19	9,236	0.21%
2019/02/15	25	43.64	44	43.84	44.00	-19	9,092	-0.21%
2019/02/14	4	42.71	2	42.90	42.95	2	8,790	0.02%
2019/02/13	23	42.14	22	42.79	42.90	1	8,705	0.01%
2019/02/12	0	0.00	25	41.65	41.70	-25	8,571	-0.29%
2019/02/11	10	40.70	15	40.55	40.75	-5	8,450	-0.06%
2019/01/30	12	40.20	3	40.10	40.15	9	8,432	0.11%
2019/01/28	2	40.20	0	0.00	40.30	2	8,391	0.02%
2019/01/25	0	0.00	11	40.20	40.00	-11	8,403	-0.13%
2019/01/24	6	40.74	0	0.00	39.95	6	8,410	0.07%
2019/01/22	25	40.19	0	0.00	39.85	25	8,344	0.30%
2019/01/21	0	0.00	24	40.31	40.40	-24	8,351	-0.29%
2019/01/18	0	0.00	6	40.21	39.80	-6	8,403	-0.07%
2019/01/17	10	40.20	21	40.22	39.85	-11	8,447	-0.13%
2019/01/16	3	39.95	0	0.00	39.70	3	8,393	0.04%
2019/01/15	2	39.80	0	0.00	39.80	2	8,382	0.02%
2019/01/14	7	38.96	1	39.00	38.90	6	8,399	0.07%
2019/01/11	0	0.00	6	39.60	39.50	-6	8,398	-0.07%
2019/01/10	28	39.98	0	0.00	40.15	28	8,360	0.33%
2019/01/09	18	40.40	9	40.11	39.80	9	8,352	0.11%
2019/01/08	2	41.15	1	40.95	40.85	1	8,174	0.01%
2019/01/07	8	40.23	30	40.35	41.15	-22	8,064	-0.27%
2019/01/04	29	38.53	13	38.44	39.20	16	7,973	0.20%
2019/01/03	29	38.92	18	38.95	38.65	11	7,928	0.14%
2019/01/02	21	39.87	5	39.64	39.40	16	7,860	0.20%
2018/12/28	28	40.21	3	40.15	40.20	25	7,801	0.32%
2018/12/27	14	42.27	13	42.23	40.45	1	7,688	0.01%
2018/12/26	20	43.14	8	42.85	41.30	12	7,361	0.16%
2018/12/25	31	43.58	18	43.72	44.90	13	6,817	0.19%
2018/12/24	26	41.26	62	41.98	43.55	-36	6,266	-0.57%
2018/12/22	12	39.82	7	39.89	39.70	5	5,869	0.09%
2018/12/21	3	37.78	9	38.92	38.75	-6	5,801	-0.10%
2018/12/20	4	37.68	5	37.75	37.55	-1	5,515	-0.02%
2018/12/19	38	38.14	11	38.38	38.10	27	5,469	0.49%
2018/12/18	6	37.83	4	38.28	37.85	2	5,439	0.04%
2018/12/17	5	37.88	5	37.80	37.75	0	5,397	0.00%
2018/12/14	8	38.08	7	38.05	38.15	1	5,426	0.02%
2018/12/13	12	39.10	5	38.76	38.70	7	5,354	0.13%
2018/12/12	2	39.10	0	0.00	39.05	2	5,307	0.04%
2018/12/11	12	40.02	3	39.95	39.00	9	5,259	0.17%
2018/12/10	0	0.00	3	40.15	40.80	-3	5,168	-0.06%
2018/12/06	2	39.55	0	0.00	39.20	2	5,147	0.04%
2018/12/05	1	41.25	5	40.82	40.95	-4	5,118	-0.08%
2018/12/04	5	41.35	24	41.50	41.70	-19	5,152	-0.37%
2018/12/03	22	41.00	15	40.77	41.10	7	5,077	0.14%
2018/11/30	6	38.98	6	39.33	38.85	0	4,964	0.00%
2018/11/29	11	39.40	6	39.65	38.60	5	4,884	0.10%
2018/11/28	6	38.10	0	0.00	39.40	6	4,733	0.13%
2018/11/27	8	37.26	0	0.00	37.15	8	4,594	0.17%
2018/11/26	8	37.88	4	37.95	37.90	4	4,559	0.09%
2018/11/23	1	38.05	5	38.01	38.05	-4	4,609	-0.09%
2018/11/22	5	37.73	2	38.28	38.00	3	4,684	0.06%
2018/11/21	3	37.25	6	37.02	37.05	-3	4,700	-0.06%
2018/11/19	0	0.00	1	39.10	39.20	-1	4,569	-0.02%
2018/11/16	4	37.25	6	38.49	38.50	-2	4,576	-0.04%
2018/11/15	10	37.96	6	38.47	38.30	4	4,481	0.09%
2018/11/13	5	40.02	4	39.66	40.40	1	4,610	0.02%
2018/11/09	2	41.00	2	41.55	41.55	0	4,917	0.00%
2018/11/08	0	0.00	3	42.38	41.30	-3	5,188	-0.06%
2018/11/07	3	42.37	0	0.00	42.00	3	5,234	0.06%
2018/11/02	0	0.00	5	43.43	42.05	-5	5,347	-0.09%
2018/11/01	3	42.47	1	40.50	42.50	2	5,348	0.04%
2018/10/26	0	0.00	1	39.50	40.20	-1	5,447	-0.02%
2018/10/25	2	37.00	0	0.00	39.00	2	5,461	0.04%
2018/10/24	6	38.63	9	38.25	38.45	-3	5,452	-0.06%
2018/10/22	2	39.45	2	39.65	39.45	0	5,610	0.00%
2018/10/19	14	39.54	14	39.44	40.20	0	5,771	0.00%
2018/10/18	2	40.60	2	40.70	40.65	0	6,136	0.00%
2018/10/17	2	41.50	0	0.00	40.65	2	6,369	0.03%
2018/10/15	0	0.00	1	41.85	41.75	-1	6,534	-0.02%
2018/10/05	0	0.00	1	46.00	46.15	-1	6,728	-0.01%
2018/10/04	1	48.20	3	47.98	47.95	-2	6,706	-0.03%
2018/10/03	1	49.15	1	48.30	48.15	0	6,761	0.00%
2018/10/02	0	0.00	1	49.10	48.80	-1	6,824	-0.01%
2018/10/01	2	48.63	0	0.00	49.20	2	6,911	0.03%
2018/09/25	1	49.15	0	0.00	49.00	1	7,155	0.01%
2018/09/21	2	48.60	2	48.50	48.60	0	7,166	0.00%
2018/09/19	1	49.80	0	0.00	49.90	1	7,207	0.01%
2018/09/18	1	50.20	0	0.00	50.00	1	7,229	0.01%
2018/09/10	0	0.00	3	49.08	48.95	-3	7,595	-0.04%
2018/09/07	0	0.00	8	51.30	49.70	-8	7,645	-0.10%
2018/09/04	0	0.00	1	52.60	52.30	-1	7,692	-0.01%
2018/09/03	4	52.50	0	0.00	52.00	4	7,880	0.05%
2018/08/30	3	52.40	2	51.50	51.30	1	8,074	0.01%
2018/08/29	3	53.67	3	54.03	53.00	0	8,043	0.00%
2018/08/28	3	54.03	1	53.70	53.70	2	8,093	0.02%
2018/08/27	2	51.50	3	52.50	52.80	-1	8,079	-0.01%
2018/08/24	2	52.00	0	0.00	51.50	2	8,111	0.02%
2018/08/23	1	51.80	1	51.00	51.90	0	8,243	0.00%
2018/08/22	7	51.59	6	51.40	51.30	1	8,319	0.01%
2018/08/21	2	52.00	2	52.20	52.00	0	8,311	0.00%
2018/08/20	1	49.70	3	49.23	49.00	-2	8,274	-0.02%
2018/08/17	19	51.43	11	50.90	50.30	8	8,296	0.10%
2018/08/16	0	0.00	1	53.60	53.20	-1	8,213	-0.01%
2018/08/15	3	55.40	1	56.30	54.40	2	8,285	0.02%
2018/08/14	0	0.00	1	56.80	56.40	-1	8,167	-0.01%
2018/08/10	1	57.70	1	57.20	57.20	0	8,745	0.00%
2018/08/09	4	57.45	1	57.10	57.10	3	9,040	0.03%
2018/08/08	1	58.40	1	57.60	57.40	0	9,330	0.00%
2018/08/07	1	57.40	1	58.00	57.60	0	9,430	0.00%
2018/08/06	2	57.95	4	58.10	58.20	-2	9,564	-0.02%
2018/08/03	4	59.43	3	59.10	58.90	1	9,636	0.01%
2018/08/02	1	58.80	3	60.20	58.80	-2	9,871	-0.02%
2018/08/01	2	62.25	0	0.00	61.40	2	9,899	0.02%
2018/07/30	1	62.70	1	61.30	60.30	0	9,961	0.00%
2018/07/27	23	63.42	20	62.70	62.70	3	9,989	0.03%
2018/07/26	4	64.55	1	63.20	63.40	3	9,945	0.03%
2018/07/25	16	66.17	13	66.30	66.30	3	9,752	0.03%
2018/07/24	0	0.00	2	62.05	62.40	-2	9,346	-0.02%
2018/07/23	4	58.60	3	58.17	57.70	1	9,108	0.01%
2018/07/20	2	60.70	2	60.25	58.00	0	9,078	0.00%
2018/07/19	2	61.45	0	0.00	61.10	2	8,995	0.02%
2018/07/18	4	61.60	3	62.87	62.80	1	8,980	0.01%
2018/07/17	1	59.00	0	0.00	59.50	1	8,875	0.01%
2018/07/12	2	58.90	2	58.30	58.20	0	9,086	0.00%
2018/07/09	1	61.50	3	61.63	61.60	-2	9,201	-0.02%
2018/07/06	4	64.33	2	64.50	64.20	2	9,259	0.02%
2018/07/05	5	65.72	2	63.50	63.70	3	9,486	0.03%
2018/07/04	0	0.00	2	67.40	67.70	-2	9,449	-0.02%
2018/07/03	3	66.23	1	66.30	65.00	2	9,552	0.02%
2018/06/28	2	66.50	0	0.00	65.30	2	9,593	0.02%
2018/06/27	1	68.50	0	0.00	68.20	1	9,591	0.01%
2018/06/26	0	0.00	1	67.20	68.00	-1	9,593	-0.01%
2018/06/22	2	68.65	1	67.40	67.50	1	9,587	0.01%
2018/06/21	0	0.00	1	72.70	71.60	-1	9,489	-0.01%
2018/06/20	3	73.43	0	0.00	73.60	3	9,533	0.03%
2018/06/19	1	74.90	3	76.70	76.50	-2	9,505	-0.02%
2018/06/15	1	74.80	0	0.00	73.90	1	9,390	0.01%
2018/06/13	0	0.00	2	76.75	76.60	-2	9,411	-0.02%
2018/06/12	0	0.00	1	76.80	77.20	-1	9,510	-0.01%
2018/06/11	2	76.70	1	77.00	77.50	1	9,498	0.01%
2018/06/08	1	75.70	0	0.00	74.50	1	9,390	0.01%
2018/06/07	0	0.00	1	74.20	74.30	-1	9,394	-0.01%
2018/06/06	3	76.87	0	0.00	76.40	3	9,451	0.03%
2018/06/01	0	0.00	32	80.10	79.90	-32	9,873	-0.32%
2018/05/25	2	85.25	0	0.00	83.50	2	9,755	0.02%
2018/05/23	1	88.30	2	88.40	87.50	-1	9,635	-0.01%
2018/05/21	44	86.64	10	87.70	86.30	34	9,635	0.35%
2018/05/18	1	84.00	2	82.80	85.20	-1	9,483	-0.01%
2018/05/17	0	0.00	1	81.00	80.60	-1	9,237	-0.01%
2018/05/16	4	80.05	12	81.18	75.60	-8	9,016	-0.09%
2018/05/15	0	0.00	2	77.65	79.10	-2	8,824	-0.02%
2018/05/14	10	75.20	0	0.00	77.50	10	8,869	0.11%
2018/05/11	0	0.00	4	74.80	75.90	-4	8,772	-0.05%
2018/05/10	0	0.00	9	76.18	76.00	-9	8,738	-0.10%
2018/05/08	1	70.80	0	0.00	69.60	1	8,500	0.01%
2018/05/07	0	0.00	3	72.00	71.60	-3	8,561	-0.04%
2018/05/04	0	0.00	1	68.80	69.30	-1	8,656	-0.01%
2018/05/03	3	66.53	1	67.50	66.30	2	8,631	0.02%
2018/05/02	1	65.50	1	65.10	64.70	0	8,727	0.00%
2018/04/27	2	63.55	2	63.90	63.90	0	9,098	0.00%
2018/04/26	2	63.75	0	0.00	63.50	2	9,209	0.02%
2018/04/25	1	64.40	0	0.00	64.50	1	9,162	0.01%
2018/04/24	0	0.00	2	65.70	65.90	-2	9,217	-0.02%
2018/04/23	2	64.00	2	65.00	65.40	0	9,242	0.00%
2018/04/20	3	65.43	1	66.00	64.50	2	9,316	0.02%
2018/04/19	1	67.90	2	67.65	67.10	-1	9,236	-0.01%
2018/04/17	1	67.20	0	0.00	65.80	1	9,534	0.01%
2018/04/16	5	67.38	0	0.00	66.70	5	9,561	0.05%
2018/04/13	2	70.15	0	0.00	69.50	2	9,646	0.02%
2018/04/12	3	70.60	0	0.00	71.20	3	9,783	0.03%
2018/04/11	3	70.27	4	73.03	73.20	-1	9,756	-0.01%
2018/04/10	2	69.85	2	69.45	67.80	0	9,676	0.00%
2018/04/09	6	71.23	7	72.04	70.00	-1	9,651	-0.01%
2018/04/03	2	67.95	1	69.00	68.50	1	9,496	0.01%
2018/04/02	2	68.85	2	69.05	67.70	0	9,481	0.00%
2018/03/29	3	68.03	3	67.67	67.90	0	9,346	0.00%
2018/03/28	1	68.20	1	67.20	66.80	0	9,330	0.00%
2018/03/27	0	0.00	6	68.20	67.60	-6	9,274	-0.06%
2018/03/26	6	67.90	8	67.08	67.30	-2	9,309	-0.02%
2018/03/23	5	66.90	4	66.63	66.60	1	9,455	0.01%
2018/03/22	1	66.10	2	66.90	66.00	-1	9,397	-0.01%
2018/03/21	0	0.00	2	66.90	66.70	-2	9,471	-0.02%
2018/03/20	5	67.30	5	67.10	67.20	0	9,688	0.00%
2018/03/19	4	67.20	10	66.93	66.90	-6	9,804	-0.06%
2018/03/16	8	67.49	0	0.00	69.10	8	9,671	0.08%
2018/03/15	2	67.45	1	67.70	67.70	1	9,560	0.01%
2018/03/14	1	66.80	1	66.30	66.30	0	9,556	0.00%
2018/03/13	4	66.68	2	66.90	66.30	2	9,590	0.02%
2018/03/12	2	67.15	0	0.00	66.60	2	9,519	0.02%
2018/03/09	2	69.75	5	69.80	69.40	-3	9,414	-0.03%
2018/03/08	5	75.72	10	74.60	72.40	-5	9,334	-0.05%
2018/03/07	11	71.25	1	72.40	72.70	10	8,991	0.11%
2018/03/01	1	69.90	2	70.25	70.80	-1	9,006	-0.01%
2018/02/26	1	73.30	1	72.90	72.60	0	8,835	0.00%
2018/02/23	2	73.75	1	73.70	72.10	1	8,758	0.01%
2018/02/22	2	72.50	0	0.00	72.50	2	8,743	0.02%
2018/02/09	2	68.50	2	67.20	66.30	0	8,509	0.00%
2018/02/06	1	65.80	1	64.40	64.70	0	8,225	0.00%
2018/02/02	1	73.70	1	74.30	74.40	0	8,218	0.00%
2018/02/01	2	73.95	9	73.46	71.70	-7	8,375	-0.08%
2018/01/30	1	73.00	3	73.30	74.20	-2	8,342	-0.02%
2018/01/29	0	0.00	2	76.00	75.00	-2	8,311	-0.02%
2018/01/26	4	70.75	0	0.00	70.40	4	8,146	0.05%
2018/01/25	7	72.50	5	71.86	72.80	2	8,089	0.02%
2018/01/24	9	72.71	4	72.20	70.30	5	8,017	0.06%
2018/01/23	1	67.70	0	0.00	67.00	1	7,896	0.01%
2018/01/18	2	65.30	1.1	65.20	64.20	0.9	7,966	0.01%
2018/01/16	1	65.00	1	63.50	63.00	0	8,226	0.00%
2018/01/15	0	0.00	8	64.03	63.30	-8	8,247	-0.10%
2018/01/11	9	65.80	2	66.35	68.00	7	8,023	0.09%
2018/01/10	1	61.90	1	62.10	61.90	0	7,768	0.00%
2018/01/08	0	0.00	2	62.00	61.00	-2	7,466	-0.03%
2018/01/05	1	57.90	1	58.50	58.20	0	7,233	0.00%