技嘉 (2376)-第一金-豐原券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股▲1.42%
1770人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－第一金-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/04/26	5	297.40	11.2	300.10	295.50	-6.2	21,500	-0.03%
2024/04/25	8.1	292.17	2	291.00	290.50	6.1	21,841	0.03%
2024/04/24	17.5	295.84	18	296.86	299.50	-0.5	21,890	0.00%
2024/04/23	2.1	284.18	0	0.00	281.00	2.1	21,915	0.01%
2024/04/22	3.2	286.69	5	286.50	282.50	-1.8	21,890	-0.01%
2024/04/19	1.4	287.30	10.1	289.08	292.50	-8.8	21,857	-0.04%
2024/04/18	2.6	301.79	2	303.50	302.00	0.5	21,884	0.00%
2024/04/17	3	304.49	3	306.17	308.00	0	22,149	0.00%
2024/04/16	2.3	303.22	13	301.15	302.00	-10.7	22,111	-0.05%
2024/04/15	12.8	305.37	2.7	305.91	302.00	10.2	22,218	0.05%
2024/04/12	4.4	320.48	3	324.69	318.00	1.4	22,071	0.01%
2024/04/11	28.2	322.71	20	317.85	320.50	8.2	22,015	0.04%
2024/04/10	37.9	337.41	23.1	329.51	320.00	14.8	21,964	0.07%
2024/04/09	46.1	341.87	44.5	333.44	335.00	1.6	21,664	0.01%
2024/04/08	3	334.50	33.6	330.01	340.00	-30.6	21,721	-0.14%
2024/04/03	18.3	313.65	18	316.06	317.50	0.3	21,494	0.00%
2024/04/02	28.2	315.59	24	316.02	317.00	4.2	21,370	0.02%
2024/04/01	13	315.92	18	318.89	318.50	-5	21,222	-0.02%
2024/03/29	9.1	316.28	11.5	319.82	316.00	-2.4	21,146	-0.01%
2024/03/28	9	309.94	5	311.70	313.00	4	20,885	0.02%
2024/03/27	9	304.78	7	307.93	310.00	2	20,888	0.01%
2024/03/26	9.5	304.93	3	306.50	304.50	6.5	20,952	0.03%
2024/03/25	9	307.17	8	308.81	306.00	1	20,978	0.00%
2024/03/22	33.2	300.92	10.1	300.91	303.00	23.1	21,011	0.11%
2024/03/21	4.2	293.68	2.1	291.55	291.00	2.1	20,568	0.01%
2024/03/20	4.4	306.04	4	298.75	295.00	0.4	20,540	0.00%
2024/03/19	11.1	306.41	5	309.50	305.00	6.1	20,591	0.03%
2024/03/18	8.1	307.76	16	309.78	310.50	-7.9	20,605	-0.04%
2024/03/15	16.1	317.97	1	311.00	313.00	15.1	20,670	0.07%
2024/03/14	13.2	319.28	2	319.25	317.50	11.2	20,584	0.05%
2024/03/13	12.8	330.95	6	339.42	328.00	6.8	20,968	0.03%
2024/03/12	2.4	357.92	1	360.50	355.00	1.4	20,947	0.01%
2024/03/11	8	362.44	5.3	363.64	360.00	2.7	21,071	0.01%
2024/03/08	5	361.83	6.1	360.62	358.00	-1.1	20,879	-0.01%
2024/03/07	8.3	361.95	6.2	362.20	359.00	2.1	20,680	0.01%
2024/03/06	1	363.50	3	365.00	362.50	-2	20,673	-0.01%
2024/03/05	4	360.38	7	361.50	361.50	-3	20,875	-0.01%
2024/03/04	11.4	371.27	10.4	371.23	354.50	1.1	20,978	0.01%
2024/03/01	19.1	353.38	21.2	356.46	361.00	-2.2	20,553	-0.01%
2024/02/29	4.2	336.45	7	341.72	345.00	-2.8	20,268	-0.01%
2024/02/27	0	336.82	17	332.91	334.00	-17	20,072	-0.08%
2024/02/26	7	336.57	4.1	335.52	335.00	2.9	20,034	0.01%
2024/02/23	15.3	350.01	13	351.27	342.50	2.3	20,105	0.01%
2024/02/22	42	356.80	32	356.06	347.00	10	20,284	0.05%
2024/02/21	10.2	349.53	0	0.00	347.50	10.2	19,874	0.05%
2024/02/20	4.7	354.74	2	354.25	357.00	2.7	19,790	0.01%
2024/02/19	2.3	374.87	1.2	369.58	366.50	1.1	19,592	0.01%
2024/02/16	10	382.75	10	377.50	381.00	0	19,637	0.00%
2024/02/15	6	360.58	7.7	367.02	370.50	-1.7	19,260	-0.01%
2024/02/05	5	338.80	5	338.80	337.00	0	18,948	0.00%
2024/02/02	19	327.05	21.1	328.83	333.00	-2.1	18,947	-0.01%
2024/02/01	3	307.01	1	309.01	313.50	2	18,987	0.01%
2024/01/31	18	311.17	18	314.08	309.00	0	19,098	0.00%
2024/01/30	6	303.83	13.2	305.08	305.00	-7.2	19,085	-0.04%
2024/01/29	4	292.50	8.1	290.88	295.00	-4.1	19,111	-0.02%
2024/01/26	15	285.47	2	287.75	284.00	13	19,311	0.07%
2024/01/25	2	296.98	0	0.00	292.00	2	19,532	0.01%
2024/01/24	1.2	294.75	3	293.51	293.50	-1.8	19,400	-0.01%
2024/01/23	5	293.20	16.1	293.63	291.00	-11.1	19,559	-0.06%
2024/01/22	8.1	290.99	21.5	290.47	297.50	-13.4	19,345	-0.07%
2024/01/19	2	263.25	8.5	267.85	270.50	-6.5	18,793	-0.03%
2024/01/18	2	252.22	3.2	255.00	256.00	-1.2	18,715	-0.01%
2024/01/17	4	262.38	7	260.59	257.00	-3	18,829	-0.02%
2024/01/16	1	261.98	1.3	261.50	261.50	-0.3	18,890	0.00%
2024/01/15	4	261.63	4.3	261.53	260.50	-0.3	19,056	0.00%
2024/01/12	9	261.50	4	262.38	262.00	5	19,319	0.03%
2024/01/11	9	253.78	17	256.43	263.00	-8	19,423	-0.04%
2024/01/10	7	248.86	1.3	247.90	247.50	5.8	19,718	0.03%
2024/01/09	1.3	253.70	16.1	252.53	252.00	-14.9	19,960	-0.07%
2024/01/08	5	243.99	1.1	244.40	241.50	4	19,988	0.02%
2024/01/05	0.1	247.35	1	243.00	243.00	-0.9	20,430	0.00%
2024/01/04	2	247.77	0.2	249.98	247.00	1.8	20,781	0.01%
2024/01/03	4.2	248.29	10	249.65	247.50	-5.8	21,367	-0.03%
2024/01/02	10.1	253.11	6	252.58	255.00	4.1	21,383	0.02%
2023/12/29	12.1	267.00	5	267.10	266.00	7.1	21,203	0.03%
2023/12/27	2	263.50	2	264.50	264.00	0	21,380	0.00%
2023/12/26	1	261.00	1	263.50	264.00	0	21,804	0.00%
2023/12/25	0	0.00	4	263.25	263.50	-4	22,253	-0.02%
2023/12/22	2.1	261.50	2.3	262.63	259.00	-0.2	22,547	0.00%
2023/12/21	3.2	260.73	4.1	262.14	262.00	-0.9	22,777	0.00%
2023/12/20	4	262.25	4	262.38	261.50	0	23,024	0.00%
2023/12/19	3	260.67	5	257.00	260.00	-2	23,341	-0.01%
2023/12/18	7	257.71	16	256.50	255.50	-9	23,623	-0.04%
2023/12/15	7.2	256.78	4	257.12	254.00	3.2	24,052	0.01%
2023/12/14	5.2	255.92	6.1	257.26	257.50	-0.9	24,102	0.00%
2023/12/13	4	253.62	1	255.00	250.00	3	24,239	0.01%
2023/12/12	4.1	252.38	1	252.00	250.50	3.1	24,357	0.01%
2023/12/11	5	257.40	4.2	252.92	251.50	0.8	24,544	0.00%
2023/12/08	18.1	266.78	7.6	265.32	258.50	10.5	24,567	0.04%
2023/12/07	8.2	253.68	22	255.70	259.50	-13.9	24,442	-0.06%
2023/12/06	18	242.00	20	239.95	243.50	-2	24,601	-0.01%
2023/12/05	4.2	230.05	2	230.50	228.50	2.2	24,768	0.01%
2023/12/04	14.3	239.20	3	237.83	236.00	11.3	25,017	0.04%
2023/12/01	1.3	246.67	0	0.00	246.00	1.3	25,087	0.01%
2023/11/30	7	246.64	18.1	249.62	250.00	-11.1	25,309	-0.04%
2023/11/29	7.1	241.93	9.7	243.06	243.50	-2.6	25,290	-0.01%
2023/11/28	0.4	235.00	1	234.50	235.00	-0.6	25,443	0.00%
2023/11/27	1.3	232.73	7.5	231.87	230.00	-6.2	26,463	-0.02%
2023/11/24	0.1	234.00	3	235.17	232.00	-2.9	26,978	-0.01%
2023/11/22	8	235.75	3.2	235.04	233.50	4.9	27,809	0.02%
2023/11/21	4.7	241.49	11.1	242.87	244.00	-6.5	27,996	-0.02%
2023/11/20	3	232.83	3.1	232.47	233.00	-0.1	28,514	0.00%
2023/11/17	10	230.80	8	232.38	230.50	2	28,784	0.01%
2023/11/16	1	233.00	5	233.70	233.00	-4	29,414	-0.01%
2023/11/15	12.1	232.23	9	236.23	228.50	3.1	29,340	0.01%
2023/11/14	1	229.00	1	229.00	229.50	0	29,350	0.00%
2023/11/13	8	227.94	5	229.10	225.50	3	29,605	0.01%
2023/11/10	10	227.50	18	225.81	230.50	-8	29,695	-0.03%
2023/11/09	17	228.15	19	230.55	231.00	-2	29,822	-0.01%
2023/11/08	10	226.80	7	226.14	224.50	3	29,683	0.01%
2023/11/07	3	218.65	3	219.67	220.50	0	29,783	0.00%
2023/11/06	4	216.75	16	215.81	220.00	-12	30,121	-0.04%
2023/11/03	26	224.88	12	224.58	220.50	14	30,274	0.05%
2023/11/02	13	227.35	11	230.32	226.50	2	30,540	0.01%
2023/11/01	2	218.25	5	217.70	221.00	-3	30,490	-0.01%
2023/10/31	4.1	225.57	13	219.42	217.50	-8.9	30,708	-0.03%
2023/10/30	5	232.60	1.1	235.74	232.50	3.9	30,679	0.01%
2023/10/27	1	236.00	2	237.25	235.50	-1	30,856	0.00%
2023/10/26	3.1	234.51	10.3	235.47	232.00	-7.2	31,051	-0.02%
2023/10/25	7	246.57	8	246.50	245.50	-1	31,115	0.00%
2023/10/24	15	242.97	4	244.66	247.00	11	31,257	0.04%
2023/10/23	24	240.33	3	240.83	239.00	21	31,608	0.07%
2023/10/20	9	237.06	5	238.10	241.50	4	32,203	0.01%
2023/10/19	3	244.33	8	243.00	243.00	-5	32,573	-0.02%
2023/10/18	7.2	251.36	2	250.75	246.00	5.2	33,002	0.02%
2023/10/17	7	266.27	8	264.19	261.50	-1	32,569	0.00%
2023/10/16	10	268.80	6	268.00	265.50	4	32,685	0.01%
2023/10/13	13.6	272.00	3	273.00	271.00	10.6	33,080	0.03%
2023/10/12	15	282.80	14	284.32	284.50	1	32,909	0.00%
2023/10/11	17.2	282.09	14.2	297.59	274.00	3	33,130	0.01%
2023/10/06	12.2	291.00	9	290.11	289.50	3.2	33,267	0.01%
2023/10/05	1.1	286.55	3	286.51	288.00	-1.9	33,634	-0.01%
2023/10/04	5	285.90	4	286.13	287.50	1	33,823	0.00%
2023/10/03	32.1	290.78	30	291.57	290.00	2.1	34,036	0.01%
2023/10/02	12.2	293.63	28	294.71	290.00	-15.9	34,069	-0.05%
2023/09/28	22	288.34	6	287.25	281.50	16	33,874	0.05%
2023/09/27	13	283.04	13	280.62	284.50	0	33,745	0.00%
2023/09/26	7	280.07	9	279.17	275.50	-2	33,843	-0.01%
2023/09/25	19	275.08	14	276.29	274.50	5	33,822	0.01%
2023/09/22	22.1	271.07	22	272.16	279.00	0.1	33,668	0.00%
2023/09/21	16	267.28	14.5	265.93	268.50	1.5	33,359	0.00%
2023/09/20	18.5	262.55	21.1	262.83	263.50	-2.6	33,008	-0.01%
2023/09/19	3	258.83	3	259.67	253.50	0	32,760	0.00%
2023/09/18	10	259.25	4	261.38	260.00	6	32,765	0.02%
2023/09/15	12.1	274.53	4	274.50	271.50	8.1	32,493	0.02%
2023/09/14	18	275.55	17	278.47	278.00	1	32,446	0.00%
2023/09/13	9	268.39	7	267.50	267.50	2	32,186	0.01%
2023/09/12	6.1	273.37	4	274.62	270.50	2.1	32,289	0.01%
2023/09/11	12.1	291.90	11.2	289.33	279.50	0.9	32,135	0.00%
2023/09/08	10.1	315.15	7	312.81	307.50	3.1	31,678	0.01%
2023/09/07	6	308.34	5.1	311.22	314.50	0.9	31,645	0.00%
2023/09/06	4	312.50	3	308.67	306.50	1	31,971	0.00%
2023/09/05	8.1	317.51	7	316.07	311.00	1.1	32,151	0.00%
2023/09/04	17.1	321.80	14	321.71	316.00	3.1	31,990	0.01%
2023/09/01	29.2	341.37	27	329.22	323.00	2.2	32,027	0.01%
2023/08/31	32.1	345.67	27	347.85	341.00	5.1	31,778	0.02%
2023/08/30	13	365.92	13	366.47	354.00	0	31,011	0.00%
2023/08/29	8	352.63	7.4	353.01	354.00	0.6	31,023	0.00%
2023/08/28	15.7	347.49	17	343.85	345.00	-1.3	30,750	0.00%
2023/08/25	4.7	344.61	4	348.13	342.50	0.7	30,385	0.00%
2023/08/24	13.4	355.05	17.2	354.08	354.00	-3.8	30,075	-0.01%
2023/08/23	6	332.42	6	331.83	334.50	0	29,494	0.00%
2023/08/22	10	334.80	14.6	334.31	335.50	-4.6	30,070	-0.02%
2023/08/21	4	312.75	4	313.13	310.50	0	29,770	0.00%
2023/08/18	9	321.94	15	317.11	312.00	-6	29,911	-0.02%
2023/08/17	17	332.50	14	330.57	331.00	3	29,649	0.01%
2023/08/16	19	322.66	15.1	322.53	334.50	4	29,316	0.01%
2023/08/15	9	311.67	9	312.06	316.00	0	29,189	0.00%
2023/08/14	3	293.67	2	293.21	296.00	1	29,144	0.00%
2023/08/11	11	302.14	11	303.45	300.50	0	29,103	0.00%
2023/08/10	5.1	300.14	1.1	298.79	296.00	4	28,971	0.01%
2023/08/09	43.1	341.82	44	332.86	328.50	-0.9	28,392	0.00%
2023/08/08	16.2	341.99	13	339.27	333.50	3.2	27,833	0.01%
2023/08/07	4	322.00	6	329.67	336.50	-2	27,317	-0.01%
2023/08/04	15.3	297.26	25	303.60	306.00	-9.7	27,098	-0.04%
2023/08/02	87.1	309.79	76.5	302.25	297.00	10.6	26,783	0.04%
2023/08/01	11	321.14	3.1	310.17	319.00	8	26,423	0.03%
2023/07/31	17.3	338.77	8	335.19	314.00	9.3	26,171	0.04%
2023/07/28	6	343.67	14	344.21	347.50	-8	25,871	-0.03%
2023/07/27	2	334.25	3.1	338.23	332.00	-1.1	25,518	0.00%
2023/07/26	5.2	337.60	4	336.63	333.00	1.2	25,212	0.00%
2023/07/25	19.5	370.72	17.2	372.85	352.50	2.3	24,586	0.01%
2023/07/24	14.4	331.99	17.2	336.69	354.50	-2.8	23,766	-0.01%
2023/07/21	12.2	312.76	12.2	315.42	322.50	0	23,010	0.00%
2023/07/20	5.2	301.50	6	303.00	305.00	-0.9	22,300	0.00%
2023/07/19	10.1	305.69	4.3	309.28	298.50	5.8	22,068	0.03%
2023/07/18	18.2	303.45	17.2	303.35	312.50	1	21,625	0.00%
2023/07/17	5	294.52	4.1	299.80	293.50	0.9	20,944	0.00%
2023/07/14	11.2	295.20	15.1	294.98	296.00	-3.9	20,668	-0.02%
2023/07/13	14.2	321.87	69.3	311.37	295.50	-55.1	20,034	-0.27%
2023/07/12	22.3	293.49	23.1	297.16	304.00	-0.9	19,203	0.00%
2023/07/11	53.2	277.12	1	281.50	276.50	52.2	18,647	0.28%
2023/07/10	3.1	272.55	4	271.38	273.50	-0.9	18,304	-0.01%
2023/07/07	2	259.00	2	260.75	261.00	0	17,909	0.00%
2023/07/06	3	265.50	4.1	266.46	264.00	-1.1	17,667	-0.01%
2023/07/05	6.3	261.52	6	262.83	265.00	0.3	17,349	0.00%
2023/07/04	17	253.21	29	258.11	272.50	-12	16,996	-0.07%
2023/07/03	56	247.74	47	250.77	248.00	9	16,641	0.05%
2023/06/30	4	238.63	3	241.00	243.50	1	16,329	0.01%
2023/06/29	1	234.50	1	232.50	233.00	0	16,120	0.00%
2023/06/28	5	232.50	6.1	235.12	227.00	-1.1	15,875	-0.01%
2023/06/27	10	235.35	10	233.49	233.00	0	15,635	0.00%
2023/06/26	2	248.48	0.2	248.50	243.50	1.8	15,298	0.01%
2023/06/21	2	258.50	0	0.00	260.00	2	15,061	0.01%
2023/06/20	4	254.75	4	257.38	256.00	0	14,909	0.00%
2023/06/19	3	252.00	2	252.25	252.50	1	14,742	0.01%
2023/06/16	4	255.63	6.1	255.44	254.50	-2.1	14,558	-0.01%
2023/06/15	10	247.05	10	245.95	246.00	0	14,123	0.00%
2023/06/14	4	243.25	4	243.12	242.50	0	13,790	0.00%
2023/06/13	4	246.75	3	249.00	245.00	1	13,545	0.01%
2023/06/12	18	248.81	18	246.81	243.00	0	13,144	0.00%
2023/06/09	3.1	234.55	9	237.34	240.50	-6	12,421	-0.05%
2023/06/07	4	219.88	4	220.63	224.50	0	11,744	0.00%
2023/06/06	2	210.21	3	209.17	209.00	-1	11,416	-0.01%
2023/06/05	3	211.50	3	210.50	211.50	0	11,220	0.00%
2023/06/02	7	204.14	9	202.78	203.00	-2	10,857	-0.02%
2023/06/01	0	0.00	1	189.00	190.50	-1	10,204	-0.01%
2023/05/30	0.1	182.00	2	184.50	184.50	-1.9	9,695	-0.02%
2023/05/29	25	187.98	24.1	185.95	186.00	0.9	9,462	0.01%
2023/05/26	24	185.60	36.7	186.96	185.00	-12.7	9,012	-0.14%
2023/05/25	11	180.09	20.1	178.41	180.00	-9.1	8,182	-0.11%
2023/05/24	2	165.25	2	165.50	165.00	0	7,686	0.00%
2023/05/23	5	161.20	7.7	160.45	160.00	-2.7	7,391	-0.04%
2023/05/22	0.1	160.50	0	0.00	161.50	0.1	7,261	0.00%
2023/05/19	1.1	162.36	4	162.75	164.00	-2.9	7,143	-0.04%
2023/05/18	2	156.00	5.2	156.58	159.50	-3.2	6,904	-0.05%
2023/05/17	3	148.83	2	147.75	149.50	1	6,508	0.02%
2023/05/16	0	0.00	1	144.99	144.50	-1	6,089	-0.02%
2023/05/11	1	139.00	0	0.00	141.00	1	5,621	0.02%
2023/05/10	0	0.00	1	140.00	139.50	-1	5,636	-0.02%
2023/05/09	1	139.00	2	138.75	139.00	-1	5,615	-0.02%
2023/05/04	0	0.00	1	133.00	136.00	-1	5,687	-0.02%
2023/04/18	0	0.00	1	135.00	135.50	-1	6,115	-0.02%
2023/04/14	0	0.00	1	133.00	134.50	-1	6,224	-0.02%
2023/04/13	1	134.00	1	132.50	132.00	0	6,302	0.00%
2023/04/12	2.1	136.48	2	135.00	136.50	0.1	6,266	0.00%
2023/04/07	1	138.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	1	136.00	1.3	136.85	138.00	-0.3	6,239	0.00%
2023/03/30	1	133.00	4.1	133.37	133.00	-3.1	6,240	-0.05%
2023/03/29	0	0.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/27	2	128.00	0	0.00	128.00	2	6,570	0.03%
2023/03/24	0	0.00	0	128.50	129.00	0	6,994	0.00%
2023/03/23	1	123.50	0	0.00	126.00	1	7,530	0.01%
2023/03/22	0	0.00	1	123.50	123.50	-1	7,667	-0.01%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	1	119.00	1	119.00	120.00	0	7,621	0.00%
2023/03/17	1	117.50	1	118.50	118.50	0	7,610	0.00%
2023/03/15	1	120.50	1	119.00	119.00	0	7,704	0.00%
2023/03/09	0	0.00	1	120.50	119.00	-1	7,803	-0.01%
2023/03/03	0	0.00	2	119.00	119.00	-2	8,044	-0.02%
2023/02/24	3	121.00	0	0.00	119.00	3	8,196	0.04%
2023/02/23	0	0.00	1	121.00	120.50	-1	8,349	-0.01%
2023/02/22	1	115.00	0	0.00	117.50	1	8,626	0.01%
2023/02/16	0	0.00	1	120.00	121.00	-1	9,203	-0.01%
2023/02/09	1	120.00	0.1	117.50	117.00	1	9,760	0.01%
2023/02/08	0.1	121.00	0	0.00	120.00	0.1	9,879	0.00%
2023/01/31	0	0.00	2.1	119.32	115.50	-2.1	9,642	-0.02%
2023/01/30	0	0.00	1.1	117.54	119.50	-1.1	9,570	-0.01%
2023/01/16	2	114.00	0.2	113.00	113.50	1.8	9,558	0.02%
2023/01/13	0	0.00	1	114.00	114.00	-1	9,583	-0.01%
2023/01/12	1	114.00	2	114.25	114.00	-1	9,710	-0.01%
2023/01/11	0	0.00	1	113.50	114.50	-1	10,011	-0.01%
2023/01/10	4	114.00	3	114.50	114.50	1	10,444	0.01%
2023/01/09	0	0.00	4	112.63	113.50	-4	10,464	-0.04%
2023/01/06	1	113.00	5	111.40	112.00	-4	10,450	-0.04%
2023/01/05	3	113.17	2	110.00	110.50	1	10,448	0.01%
2023/01/04	4	111.38	3	111.67	112.00	1	10,370	0.01%
2023/01/03	0	0.00	4.2	108.45	111.00	-4.2	10,354	-0.04%
2022/12/30	3	107.50	2	106.50	106.50	1	10,334	0.01%
2022/12/28	1	105.50	0	0.00	105.50	1	10,389	0.01%
2022/12/26	1	108.00	4	106.50	105.00	-3	10,496	-0.03%
2022/12/23	0	0.00	15	104.00	106.50	-15	10,489	-0.14%
2022/12/22	1	103.00	0	0.00	105.00	1	10,577	0.01%
2022/12/21	6	100.92	0	0.00	101.00	6	10,486	0.06%
2022/12/20	17	102.44	3	104.00	100.00	14	10,440	0.13%
2022/12/19	1	104.50	0	0.00	103.00	1	10,318	0.01%
2022/12/16	9	109.17	15.2	109.12	107.00	-6.2	10,187	-0.06%
2022/12/15	12.2	113.44	9	114.50	114.00	3.2	9,893	0.03%
2022/12/14	7	105.57	5	107.00	107.00	2	9,425	0.02%
2022/12/13	0	0.00	1	103.50	102.50	-1	9,380	-0.01%
2022/12/07	1	101.50	2	101.00	101.00	-1	10,046	-0.01%
2022/12/02	0	0.00	0	111.00	111.00	0	10,365	0.00%
2022/12/01	1	112.50	8	111.75	112.50	-7	10,376	-0.07%
2022/11/30	1	108.00	0	0.00	108.00	1	10,259	0.01%
2022/11/29	1	108.00	1	108.50	108.00	0	10,182	0.00%
2022/11/28	2	108.50	5	108.50	108.50	-3	10,151	-0.03%
2022/11/25	3	108.83	5	109.00	107.50	-2	10,102	-0.02%
2022/11/24	2	106.50	12	106.00	107.00	-10	9,830	-0.10%
2022/11/23	12	107.08	0	0.00	105.50	12	9,809	0.12%
2022/11/22	6	107.00	4	108.13	107.00	2	9,772	0.02%
2022/11/21	5	109.20	4	109.63	108.00	1	9,725	0.01%
2022/11/18	26	110.31	25.1	111.36	113.00	0.9	9,512	0.01%
2022/11/16	0	0.00	6	103.25	104.00	-6	8,886	-0.07%
2022/11/15	1	99.50	4	98.95	99.00	-3	8,682	-0.03%
2022/11/14	5	99.90	2	100.05	100.50	3	8,649	0.03%
2022/11/11	13	103.54	11.1	101.45	101.00	1.9	8,571	0.02%
2022/11/10	1	100.00	1	100.50	100.50	0	8,519	0.00%
2022/11/09	11	101.82	16	102.00	102.50	-5	8,495	-0.06%
2022/11/08	16	101.09	11.3	101.97	101.00	4.7	8,550	0.05%
2022/11/07	20	100.48	32	101.00	102.00	-12	8,528	-0.14%
2022/11/04	2	96.45	14	96.29	96.80	-12	8,287	-0.14%
2022/11/03	1.3	93.81	8	94.85	95.10	-6.7	8,107	-0.08%
2022/11/01	2	91.50	1	91.40	91.50	1	7,996	0.01%
2022/10/31	2	92.00	0	0.00	92.50	2	8,003	0.02%
2022/10/28	2	94.20	5	92.84	92.50	-3	8,131	-0.04%
2022/10/27	2	92.25	11.1	92.45	93.00	-9.1	8,161	-0.11%
2022/10/26	1	92.30	1	91.30	91.30	0	8,133	0.00%
2022/10/25	7	89.37	3	90.17	90.20	4	8,121	0.05%
2022/10/24	17	90.78	5	90.98	90.00	12	8,135	0.15%
2022/10/21	5	89.10	5	90.18	90.30	0	8,075	0.00%
2022/10/20	13	89.42	17	89.88	90.00	-4	8,092	-0.05%
2022/10/19	22	90.98	21	91.20	91.60	1	8,056	0.01%
2022/10/18	10	90.33	5	91.34	89.30	5	7,844	0.06%
2022/10/17	0	0.00	1	80.30	83.10	-1	7,549	-0.01%
2022/10/14	1	84.90	0	0.00	82.10	1	7,581	0.01%
2022/10/06	2.1	89.10	2	88.80	89.00	0.1	7,802	0.00%
2022/10/05	1	90.60	4	90.83	90.60	-3	7,777	-0.04%
2022/10/04	2	90.60	1	91.90	90.70	1	7,749	0.01%
2022/10/03	2	87.95	2	87.60	88.40	0	7,675	0.00%
2022/09/30	3	87.37	1	85.70	88.30	2	7,713	0.03%
2022/09/29	1	88.40	1	89.40	88.90	0	7,691	0.00%
2022/09/28	1	89.60	4	90.38	88.40	-3	7,664	-0.04%
2022/09/26	0	0.00	3	89.10	89.20	-3	7,668	-0.04%
2022/09/23	3	92.50	2.1	92.75	92.20	0.9	7,904	0.01%
2022/09/22	2.1	92.36	2.2	89.49	93.00	-0.1	7,956	0.00%
2022/09/21	0.2	91.00	0	0.00	90.00	0.2	7,830	0.00%
2022/09/20	2	94.25	2	92.95	93.20	0	7,646	0.00%
2022/09/19	0	0.00	3	95.50	95.30	-3	7,475	-0.04%
2022/09/16	2	96.10	6	95.30	93.70	-4	7,292	-0.05%
2022/09/15	6	95.12	10.1	95.17	95.50	-4.1	7,172	-0.06%
2022/09/14	3	91.57	3	91.70	91.00	0	6,920	0.00%
2022/09/13	8	93.44	10.1	94.11	92.90	-2.1	6,768	-0.03%
2022/09/12	12	89.65	14.2	89.92	91.10	-2.2	6,573	-0.03%
2022/09/08	0	0.00	2.1	85.41	86.20	-2.1	6,484	-0.03%
2022/09/07	1	80.60	0	0.00	80.30	1	6,467	0.02%
2022/09/06	0	0.00	1	83.80	81.20	-1	6,615	-0.02%
2022/09/05	1	84.10	0	0.00	83.50	1	6,663	0.02%
2022/09/02	0	0.00	1	85.30	85.10	-1	6,708	-0.01%
2022/09/01	1	84.70	0	0.00	83.90	1	6,762	0.01%
2022/08/31	0	0.00	1	85.50	85.90	-1	6,740	-0.01%
2022/08/30	1	84.60	0	0.00	84.50	1	6,789	0.01%
2022/08/26	0	0.00	1	86.10	87.00	-1	6,799	-0.01%
2022/08/25	0	0.00	1	85.40	85.70	-1	6,768	-0.01%
2022/08/23	1	83.80	1	83.70	83.50	0	6,791	0.00%
2022/08/22	1	86.00	0	0.00	85.00	1	6,893	0.01%
2022/08/18	3	86.37	4	86.75	86.90	-1	6,890	-0.01%
2022/08/17	0	0.00	5	84.38	85.30	-5	6,838	-0.07%
2022/08/16	1	83.70	0	0.00	83.60	1	6,825	0.01%
2022/08/15	0	0.00	0.1	85.50	85.20	-0.1	6,797	0.00%
2022/08/12	4	82.05	1.1	81.58	82.80	2.9	6,669	0.04%
2022/08/11	0	0.00	3.1	81.16	80.30	-3.1	6,549	-0.05%
2022/08/10	0.2	79.50	0	0.00	79.30	0.2	6,543	0.00%
2022/08/09	0	79.10	2	79.85	79.90	-2	6,553	-0.03%
2022/08/08	1	79.40	0	0.00	79.70	1	6,590	0.02%
2022/08/05	7.2	80.22	8	80.51	80.60	-0.8	6,588	-0.01%
2022/08/04	2	80.20	5.1	80.20	79.60	-3.1	6,598	-0.05%
2022/08/03	5.1	92.20	0.1	92.95	92.30	5	6,507	0.08%
2022/08/02	4.1	92.20	0	0.00	92.20	4.1	6,427	0.06%
2022/08/01	2	92.90	2	92.20	93.30	0	6,343	0.00%
2022/07/29	5	91.36	2	91.20	91.40	3	6,304	0.05%
2022/07/28	4	92.42	3	92.07	90.70	1	6,307	0.02%
2022/07/27	4	90.20	1	90.60	91.00	3	6,285	0.05%
2022/07/26	1	92.98	1	90.10	89.80	0	6,222	0.00%
2022/07/25	2	94.50	6	94.00	94.00	-4	6,130	-0.07%
2022/07/22	12	95.85	3.4	95.65	95.30	8.7	6,050	0.14%
2022/07/21	7	97.09	9.1	97.52	97.90	-2.1	5,927	-0.04%
2022/07/20	5.1	95.80	4	95.90	96.80	1.1	5,880	0.02%
2022/07/19	3	93.87	4	92.23	93.80	-1	5,812	-0.02%
2022/07/18	10	91.00	10	91.80	91.80	0	5,674	0.00%
2022/07/15	5	87.88	2	86.75	87.40	3	5,653	0.05%
2022/07/12	0.1	83.60	0	0.00	83.40	0.1	5,872	0.00%
2022/07/08	0.2	89.30	0	0.00	89.30	0.2	5,914	0.00%
2022/07/07	1	86.20	3	86.30	86.70	-2	5,950	-0.03%
2022/07/06	0	0.00	2	87.25	86.00	-2	6,044	-0.03%
2022/07/05	0	0.00	3	86.07	86.20	-3	6,044	-0.05%
2022/07/04	1.2	82.49	0	0.00	83.40	1.2	6,076	0.02%
2022/07/01	4.2	82.62	0	0.00	81.50	4.2	6,107	0.07%
2022/06/30	1	89.10	0	0.00	88.70	1	5,859	0.02%
2022/06/29	0	0.00	2	92.10	92.00	-2	5,812	-0.03%
2022/06/27	6	95.37	0	0.00	95.30	6	5,842	0.10%
2022/06/23	1	91.50	0	0.00	92.30	1	5,883	0.02%
2022/06/22	0	0.00	2	95.20	92.10	-2	5,892	-0.03%
2022/06/21	2	94.75	1	95.60	96.50	1	5,892	0.02%
2022/06/20	0.3	96.47	0	94.50	93.90	0.3	5,958	0.00%
2022/06/17	1	96.50	1	98.50	98.00	0	6,056	0.00%
2022/06/16	5	102.00	0	0.00	98.80	5	6,177	0.08%
2022/06/15	2	101.74	2	100.75	100.00	0	6,163	0.00%
2022/06/14	2	103.50	0	0.00	104.00	2	6,154	0.03%
2022/06/13	3	105.50	2	105.75	106.00	1	6,167	0.02%
2022/06/10	2	109.50	0	0.00	109.50	2	6,272	0.03%
2022/06/08	1	115.00	1	115.50	114.50	0	6,731	0.00%
2022/06/07	0	0.00	3	113.50	114.00	-3	6,811	-0.04%
2022/06/06	0.2	111.00	0	0.00	110.50	0.2	6,889	0.00%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	1	112.00	0	0.00	112.50	1	7,227	0.01%
2022/05/31	3	113.00	3	113.00	113.00	0	7,306	0.00%
2022/05/30	5	112.80	0.4	112.50	112.50	4.6	7,376	0.06%
2022/05/26	0.2	105.00	1	105.00	105.00	-0.8	7,523	-0.01%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	1	106.00	1	105.50	105.50	0	7,936	0.00%
2022/05/20	1	107.00	0	0.00	107.00	1	8,155	0.01%
2022/05/19	0	0.00	5	109.50	109.00	-5	8,269	-0.06%
2022/05/18	0	0.00	1	111.00	110.50	-1	8,338	-0.01%
2022/05/17	0	0.00	1	109.00	108.50	-1	8,414	-0.01%
2022/05/16	3	108.17	2	108.50	107.50	1	8,507	0.01%
2022/05/12	0	0.00	2	105.75	105.50	-2	8,662	-0.02%
2022/05/11	1	107.00	0	0.00	106.00	1	8,893	0.01%
2022/05/10	1	110.50	11	107.73	110.00	-10	8,902	-0.11%
2022/05/09	0	0.00	0.1	111.00	110.00	-0.1	9,013	0.00%
2022/05/06	0.1	112.00	0	0.00	111.50	0.1	9,231	0.00%
2022/05/05	11.3	114.57	2	115.50	114.50	9.3	9,365	0.10%
2022/05/04	4	113.00	2	112.50	115.00	2	9,416	0.02%
2022/05/03	0.2	111.00	0	0.00	111.00	0.2	9,440	0.00%
2022/04/29	1.1	109.14	0	0.00	108.50	1.1	9,485	0.01%
2022/04/28	2	108.75	0	0.00	108.00	2	9,529	0.02%
2022/04/26	0	0.00	2	107.75	108.50	-2	9,599	-0.02%
2022/04/25	1	107.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	2	112.75	0	0.00	111.50	2	9,530	0.02%
2022/04/19	0.3	114.98	0	0.00	113.50	0.3	9,539	0.00%
2022/04/18	1	112.99	0	0.00	111.00	1	9,657	0.01%
2022/04/14	1.3	116.77	1	115.00	114.50	0.3	10,028	0.00%
2022/04/13	1.1	115.64	3	116.00	116.00	-1.9	10,073	-0.02%
2022/04/11	2	122.00	0	0.00	119.50	2	10,188	0.02%
2022/04/08	4	121.63	2	121.00	122.50	2	10,174	0.02%
2022/04/07	1	124.00	2	124.00	122.50	-1	10,113	-0.01%
2022/04/01	0.1	130.00	0	0.00	130.50	0.1	10,021	0.00%
2022/03/31	0.6	130.50	0	0.00	130.00	0.6	10,067	0.01%
2022/03/30	2	131.00	1	130.00	130.00	1	10,111	0.01%
2022/03/29	1	131.50	1	132.00	131.00	0	10,208	0.00%
2022/03/28	11	130.00	0	0.00	131.50	11	10,345	0.11%
2022/03/25	2	130.25	7	130.71	130.50	-5	10,598	-0.05%
2022/03/24	0	0.00	1	129.50	129.50	-1	10,745	-0.01%
2022/03/23	4	129.63	2	130.50	129.00	2	10,883	0.02%
2022/03/22	4	126.88	2	126.75	128.50	2	11,334	0.02%
2022/03/21	5.1	131.40	3	131.83	131.00	2.1	11,369	0.02%
2022/03/18	9	130.11	5	131.50	130.50	4	11,535	0.03%
2022/03/17	6	130.08	5	130.50	130.50	1	12,011	0.01%
2022/03/16	5	126.60	4	127.88	127.00	1	12,303	0.01%
2022/03/15	1.2	128.25	2	128.00	126.00	-0.8	12,771	-0.01%
2022/03/14	4.1	129.29	4.1	129.99	130.50	0	13,145	0.00%
2022/03/11	11	133.41	0	0.00	133.00	11	13,092	0.08%
2022/03/10	1	139.00	1	141.50	138.50	0	13,162	0.00%
2022/03/09	8	135.94	1	138.00	136.00	7	13,254	0.05%
2022/03/08	0	136.50	3	137.33	135.50	-3	13,304	-0.02%
2022/03/07	3.1	140.98	0	0.00	139.50	3.1	13,326	0.02%
2022/03/04	1	146.00	1	146.00	148.00	0	13,289	0.00%
2022/03/03	1.1	148.05	1	147.50	148.50	0.1	13,403	0.00%
2022/03/02	2	145.00	2	146.00	146.00	0	13,442	0.00%
2022/03/01	0	0.00	9.5	145.13	145.50	-9.5	13,445	-0.07%
2022/02/25	1.1	139.57	0	0.00	140.00	1.1	13,345	0.01%
2022/02/24	2	142.50	6	142.58	141.00	-4	13,363	-0.03%
2022/02/23	0.1	146.15	3	144.34	148.00	-2.9	13,405	-0.02%
2022/02/22	3.1	140.06	3	144.33	140.00	0.1	13,560	0.00%
2022/02/21	2.1	148.28	1	147.50	147.50	1.1	13,689	0.01%
2022/02/18	2.1	151.98	0	0.00	152.50	2.1	13,886	0.01%
2022/02/17	1.1	152.43	0	0.00	152.50	1.1	14,252	0.01%
2022/02/16	1.1	151.48	1	151.00	151.50	0.1	14,789	0.00%
2022/02/15	0	0.00	2	148.00	149.50	-2	15,392	-0.01%
2022/02/14	2	145.25	2	144.50	143.50	0	15,733	0.00%
2022/02/11	4	149.13	0	0.00	148.00	4	16,225	0.02%
2022/02/10	1	153.00	0	0.00	150.00	1	16,909	0.01%
2022/02/09	3	153.50	0	0.00	152.50	3	17,851	0.02%
2022/02/08	1.1	151.93	9.1	151.90	152.50	-8	18,397	-0.04%
2022/02/07	0	0.00	1	142.06	146.00	-1	18,438	-0.01%
2022/01/26	9.1	139.66	8	137.94	137.50	1.1	18,851	0.01%
2022/01/25	0.1	141.67	0	0.00	142.00	0.1	19,252	0.00%
2022/01/24	1	137.00	0.2	140.00	140.00	0.9	19,863	0.00%
2022/01/21	3.4	138.80	0	0.00	141.00	3.4	20,164	0.02%
2022/01/20	0	142.00	1	145.50	142.00	-1	20,174	0.00%
2022/01/18	2	143.75	0	0.00	143.00	2	20,268	0.01%
2022/01/14	0	0.00	4	136.88	138.50	-4	20,520	-0.02%
2022/01/13	6	139.33	2	140.25	139.50	4	21,100	0.02%
2022/01/12	0	0.00	0.1	141.00	142.00	-0.1	21,156	0.00%
2022/01/11	6.1	142.49	0	0.00	141.00	6.1	21,319	0.03%
2022/01/07	7.1	148.54	2	146.00	147.50	5.1	21,736	0.02%
2022/01/06	3	152.00	0	0.00	154.50	3	21,802	0.01%
2022/01/05	2	154.00	4.2	154.12	154.00	-2.2	22,262	-0.01%
2022/01/04	3	152.83	3	155.50	152.50	0	23,353	0.00%
2022/01/03	1	153.00	1	155.00	156.50	0	24,034	0.00%
2021/12/30	1	152.00	0	0.00	155.50	1	24,047	0.00%
2021/12/29	1	154.50	0	0.00	154.00	1	24,031	0.00%
2021/12/28	0	0.00	0.1	156.50	156.50	-0.1	24,030	0.00%
2021/12/27	0	0.00	1.4	156.96	155.00	-1.4	24,009	-0.01%
2021/12/24	0	0.00	0.1	156.00	156.00	-0.1	23,957	0.00%
2021/12/23	0	0.00	1	156.00	155.00	-1	23,949	0.00%
2021/12/22	6	155.67	4.3	156.77	157.00	1.7	23,896	0.01%
2021/12/21	3	154.00	2.1	155.32	155.00	0.9	23,739	0.00%
2021/12/20	8	156.44	9.1	157.74	153.50	-1.1	23,512	0.00%
2021/12/17	2	154.25	0.1	155.00	154.50	1.9	23,365	0.01%
2021/12/16	9.1	162.03	13	160.42	158.00	-3.9	23,232	-0.02%
2021/12/15	12.1	151.46	8.1	153.01	152.50	4	22,701	0.02%
2021/12/14	7.1	153.42	3	152.50	151.50	4.1	22,456	0.02%
2021/12/13	13.1	157.26	12.1	159.68	160.00	1	22,105	0.00%
2021/12/10	1	145.50	10.3	151.43	152.50	-9.3	21,555	-0.04%
2021/12/09	8	146.81	6.2	146.87	148.00	1.8	21,107	0.01%
2021/12/08	0	0.00	13	140.00	142.50	-13	20,581	-0.06%
2021/12/07	3.1	134.45	2	133.50	132.50	1.1	20,071	0.01%
2021/12/06	7.2	135.13	1	134.50	134.50	6.2	19,908	0.03%
2021/12/03	3	140.33	4.3	141.20	141.00	-1.3	19,687	-0.01%
2021/12/02	1.1	137.95	2	139.25	136.50	-1	19,627	0.00%
2021/12/01	3	136.67	1	136.50	139.00	2	19,526	0.01%
2021/11/30	5	135.00	7.1	137.42	136.00	-2.1	19,466	-0.01%
2021/11/29	2	129.25	2	131.00	132.00	0	19,444	0.00%
2021/11/25	6.1	133.50	0	0.00	134.00	6.1	19,277	0.03%
2021/11/24	1	133.50	1	135.00	134.00	0	19,241	0.00%
2021/11/23	4	134.75	1.1	134.46	134.50	2.9	19,141	0.02%
2021/11/22	7.3	138.01	2	140.50	138.00	5.3	18,983	0.03%
2021/11/19	3	140.67	4.1	141.48	141.00	-1.1	18,878	-0.01%
2021/11/18	3.1	143.44	3	142.17	138.50	0.1	18,774	0.00%
2021/11/17	5.1	138.09	17	139.06	143.00	-11.9	18,459	-0.06%
2021/11/16	5	138.90	13	140.31	140.50	-8	18,248	-0.04%
2021/11/15	7.1	138.77	32	139.59	136.00	-24.9	17,904	-0.14%
2021/11/12	35	132.43	25	133.60	135.50	10	17,418	0.06%
2021/11/11	29	137.66	11.5	139.13	137.00	17.5	16,805	0.10%
2021/11/10	14.1	138.00	22	138.98	139.00	-7.9	16,617	-0.05%
2021/11/09	37.7	138.48	28	135.43	136.50	9.7	16,104	0.06%
2021/11/08	22.7	133.15	13.2	132.43	133.50	9.5	15,262	0.06%
2021/11/05	1	124.50	2.1	127.40	124.00	-1.1	14,409	-0.01%
2021/11/04	5	124.00	14	122.75	121.00	-9	13,781	-0.07%
2021/11/03	1.2	122.08	5.2	122.05	123.00	-4	13,598	-0.03%
2021/11/02	19.1	119.50	10	119.25	118.50	9.1	13,020	0.07%
2021/11/01	10.3	117.98	10	118.35	119.50	0.3	12,583	0.00%
2021/10/29	1.5	111.49	3.6	110.37	112.50	-2.1	11,904	-0.02%
2021/10/28	0	0.00	4	107.50	107.50	-4	11,594	-0.03%
2021/10/27	0	0.00	4	107.00	108.00	-4	11,525	-0.03%
2021/10/25	2.1	105.90	0	104.00	104.00	2.1	11,395	0.02%
2021/10/22	3	104.83	3	106.50	105.00	0	11,377	0.00%
2021/10/21	23.3	113.99	32	109.33	106.50	-8.7	11,294	-0.08%
2021/10/20	3.1	110.96	5	110.70	110.00	-1.9	10,860	-0.02%
2021/10/19	0	0.00	2	109.00	110.00	-2	10,784	-0.02%
2021/10/18	10	109.60	15	109.77	107.00	-5	10,665	-0.05%
2021/10/15	8	106.25	10.1	106.01	107.00	-2.1	10,137	-0.02%
2021/10/14	11.1	105.58	10	104.75	104.50	1.1	9,964	0.01%
2021/10/13	24	106.25	20	105.88	107.00	4	9,776	0.04%
2021/10/12	34	104.81	19	104.37	105.00	15	9,222	0.16%
2021/10/08	16	96.03	19.1	99.36	100.50	-3.1	8,078	-0.04%
2021/10/07	0	0.00	2	91.80	91.80	-2	7,290	-0.03%
2021/10/05	1	83.60	0	0.00	84.90	1	7,486	0.01%
2021/09/30	0	0.00	0.3	86.20	86.80	-0.3	7,810	0.00%
2021/09/22	0	0.00	4	91.00	91.00	-4	7,995	-0.05%
2021/09/15	6	89.00	0	0.00	89.00	6	8,329	0.07%
2021/09/10	0	0.00	10	90.00	90.30	-10	9,126	-0.11%
2021/09/08	10.3	88.80	1	89.20	87.70	9.3	9,669	0.10%
2021/09/07	1	91.80	1	93.00	91.30	0	9,625	0.00%
2021/09/06	8.3	91.04	2	91.30	90.70	6.3	9,556	0.07%
2021/09/03	0	0.00	2	89.95	90.20	-2	9,531	-0.02%
2021/09/02	2.2	90.88	7	92.10	88.80	-4.8	9,559	-0.05%
2021/09/01	1	90.40	6.2	90.38	91.50	-5.2	9,567	-0.05%
2021/08/31	1	86.00	2	86.70	87.80	-1	9,523	-0.01%
2021/08/30	3	85.90	1	85.40	85.30	2	9,551	0.02%
2021/08/26	2.2	86.88	0	0.00	86.00	2.2	9,584	0.02%
2021/08/25	20	87.16	8	86.53	87.20	12	9,663	0.12%
2021/08/24	5	86.64	0.2	86.70	86.20	4.9	9,735	0.05%
2021/08/20	2.2	81.72	2	81.90	81.50	0.2	9,748	0.00%
2021/08/19	0	0.00	1	83.20	83.10	-1	9,724	-0.01%
2021/08/18	7	84.36	0	0.00	86.40	7	9,819	0.07%
2021/08/17	6	87.92	0	0.00	85.60	6	10,014	0.06%
2021/08/12	1	91.10	0	0.00	94.60	1	10,641	0.01%
2021/08/11	0.4	96.20	1	93.20	92.80	-0.6	10,843	-0.01%
2021/08/09	0	0.00	6	99.83	99.10	-6	11,543	-0.05%
2021/08/05	0	0.00	2	97.15	97.20	-2	12,496	-0.02%
2021/08/03	1.1	98.58	3	98.50	98.50	-1.9	12,714	-0.01%
2021/08/02	1	100.00	0	0.00	99.50	1	13,015	0.01%
2021/07/29	6.1	99.42	1	98.90	98.80	5.1	13,315	0.04%
2021/07/28	0	0.00	1.2	99.25	99.50	-1.2	13,431	-0.01%
2021/07/27	6	103.25	3.1	103.48	101.00	2.9	13,611	0.02%
2021/07/26	2	101.00	0	0.00	101.00	2	13,723	0.01%
2021/07/23	2	98.05	0	0.00	97.00	2	13,571	0.01%
2021/07/22	0	0.00	4	98.40	97.30	-4	13,652	-0.03%
2021/07/21	12	97.46	6	96.07	96.10	6	13,730	0.04%
2021/07/20	0	0.00	6	99.33	98.90	-6	13,774	-0.04%
2021/07/19	2	99.70	1	100.00	100.00	1	13,920	0.01%
2021/07/16	4	97.90	1	98.00	97.80	3	13,929	0.02%
2021/07/15	3	96.77	1	97.40	97.40	2	13,973	0.01%
2021/07/14	1.2	96.45	0	0.00	95.30	1.2	14,038	0.01%
2021/07/13	2.2	99.38	11	98.62	97.20	-8.8	14,178	-0.06%
2021/07/12	16.5	97.87	6	97.98	97.60	10.5	14,447	0.07%
2021/07/09	3	102.00	5	101.20	101.00	-2	14,393	-0.01%
2021/07/08	9	106.61	2	105.50	105.50	7	14,472	0.05%
2021/07/07	2	112.00	0	0.00	113.00	2	14,399	0.01%
2021/07/06	2	112.50	0	0.00	112.50	2	14,384	0.01%
2021/07/05	5	110.30	1	111.00	111.50	4	14,430	0.03%
2021/07/02	1	107.00	1	106.50	107.00	0	14,340	0.00%
2021/07/01	1	107.50	2	107.00	107.00	-1	14,338	-0.01%
2021/06/30	4	106.88	5	106.80	107.50	-1	14,348	-0.01%
2021/06/29	2	106.75	1	106.50	106.50	1	14,334	0.01%
2021/06/28	3.5	106.71	2	107.75	110.00	1.5	14,388	0.01%
2021/06/25	2	110.25	5	109.40	108.50	-3	14,245	-0.02%
2021/06/24	1	111.50	2	112.00	112.00	-1	14,121	-0.01%
2021/06/23	2	110.75	4	112.38	110.50	-2	14,188	-0.01%
2021/06/22	17	114.53	14	112.32	111.00	3	14,126	0.02%
2021/06/21	9	119.61	8	119.50	118.00	1	13,793	0.01%
2021/06/18	15	120.93	10.3	122.56	125.00	4.7	13,541	0.03%
2021/06/17	2	112.25	9	114.67	116.00	-7	13,286	-0.05%
2021/06/16	2	112.75	3	112.50	112.00	-1	13,203	-0.01%
2021/06/15	4	112.13	3	112.17	112.50	1	13,380	0.01%
2021/06/11	6	112.50	4	111.38	111.00	2	13,419	0.01%
2021/06/10	2	113.00	1	114.00	114.00	1	13,623	0.01%
2021/06/09	3	113.50	5	113.30	113.50	-2	13,743	-0.01%
2021/06/08	1	113.00	1	111.00	110.50	0	13,739	0.00%
2021/06/07	2	109.75	2	110.25	111.50	0	13,982	0.00%
2021/06/04	0	0.00	10	112.50	112.00	-10	14,326	-0.07%
2021/06/03	5	111.60	2	112.00	114.00	3	14,526	0.02%
2021/06/02	15	112.57	4.1	110.55	110.00	11	14,698	0.07%
2021/06/01	3	112.83	6	113.67	113.50	-3	14,626	-0.02%
2021/05/31	5	109.10	4	109.63	110.00	1	14,522	0.01%
2021/05/28	1	108.00	2	108.75	108.00	-1	14,490	-0.01%
2021/05/27	0	0.00	20	105.50	105.00	-20	14,401	-0.14%
2021/05/26	25	103.88	2	105.00	103.00	23	14,398	0.16%
2021/05/25	9	103.13	10	103.00	106.00	-1	14,306	-0.01%
2021/05/24	13	97.79	13	97.68	99.10	0	14,150	0.00%
2021/05/21	11	99.49	7	98.54	99.60	4	14,500	0.03%
2021/05/20	4	103.25	2	104.00	102.00	2	14,231	0.01%
2021/05/19	4	114.13	2	113.50	113.00	2	13,924	0.01%
2021/05/18	4	112.25	22	109.57	115.00	-18	13,880	-0.13%
2021/05/17	22.1	108.13	2	106.25	106.50	20.1	13,825	0.15%
2021/05/14	0	0.00	29	105.07	100.00	-29	13,398	-0.22%
2021/05/13	8	98.23	5	96.60	97.20	3	13,010	0.02%
2021/05/12	0	0.00	6	104.00	104.00	-6	12,347	-0.05%
2021/05/11	9	118.33	5.2	117.29	115.50	3.8	12,296	0.03%
2021/05/10	3	125.50	1	126.00	128.00	2	12,100	0.02%
2021/05/07	8	123.50	10	122.60	122.00	-2	11,789	-0.02%
2021/05/06	11	123.00	10	118.50	120.00	1	11,685	0.01%
2021/05/05	0	0.00	6	125.33	123.50	-6	11,554	-0.05%
2021/05/04	7	122.00	1	119.00	121.50	6	11,406	0.05%
2021/05/03	10	128.40	12	129.33	125.00	-2	11,245	-0.02%
2021/04/29	1	119.50	3	121.83	123.00	-2	11,012	-0.02%
2021/04/28	0	0.00	2	121.00	120.50	-2	10,953	-0.02%
2021/04/27	4	118.75	9	119.17	119.00	-5	10,947	-0.05%
2021/04/26	7	112.86	7	115.86	117.00	0	10,762	0.00%
2021/04/23	18	111.00	3.2	109.29	111.00	14.8	10,613	0.14%
2021/04/22	57	107.87	52	103.53	104.00	5	10,485	0.05%
2021/04/21	8	106.50	3	108.00	106.50	5	10,433	0.05%
2021/04/20	3	107.67	1	107.00	108.00	2	10,536	0.02%
2021/04/19	6	109.58	4	109.75	110.00	2	10,499	0.02%
2021/04/16	5	114.20	8	113.19	115.50	-3	10,319	-0.03%
2021/04/15	20	107.85	13	108.77	108.00	7	10,045	0.07%
2021/04/13	2	103.00	2	104.00	101.50	0	9,837	0.00%
2021/04/12	0	0.00	4	106.00	104.00	-4	9,844	-0.04%
2021/04/09	5	101.00	7	101.36	102.00	-2	9,781	-0.02%
2021/04/08	4	99.28	0	0.00	98.80	4	9,660	0.04%
2021/04/07	0	0.00	2	100.00	100.50	-2	9,626	-0.02%
2021/04/06	0	0.00	2	99.00	99.60	-2	9,614	-0.02%
2021/04/01	0.2	98.90	0	0.00	98.60	0.2	9,580	0.00%
2021/03/31	2.2	98.96	2	99.25	99.80	0.2	9,513	0.00%
2021/03/26	0	0.00	1	97.60	97.30	-1	9,390	-0.01%
2021/03/25	1	94.40	0	0.00	94.80	1	9,360	0.01%
2021/03/24	1	95.50	0	0.00	95.80	1	9,397	0.01%
2021/03/23	0	0.00	1	95.80	96.70	-1	9,391	-0.01%
2021/03/18	1	98.00	8	95.60	96.20	-7	9,267	-0.08%
2021/03/17	11	94.85	0	0.00	93.70	11	9,111	0.12%
2021/03/15	10	94.95	10	94.59	94.70	0	9,070	0.00%
2021/03/12	1	93.20	11	94.42	93.50	-10	9,105	-0.11%
2021/03/11	6	95.03	4	95.33	95.80	2	9,014	0.02%
2021/03/10	0	0.00	4	93.03	92.40	-4	8,729	-0.05%
2021/03/09	1	90.40	2	89.45	90.60	-1	8,454	-0.01%
2021/03/08	1	87.80	4	87.65	87.40	-3	8,222	-0.04%
2021/03/05	2	84.15	1	84.90	85.40	1	8,024	0.01%
2021/03/04	0	0.00	1	84.90	85.00	-1	8,003	-0.01%
2021/03/03	1	84.40	1	85.90	84.60	0	8,022	0.00%
2021/03/02	3	87.03	2	86.65	85.30	1	7,980	0.01%
2021/02/26	2	87.75	1	88.30	87.00	1	7,937	0.01%
2021/02/25	10	88.56	2	89.10	88.00	8	7,912	0.10%
2021/02/24	3	89.57	1	88.50	88.20	2	8,013	0.02%
2021/02/23	7	87.30	4	89.08	90.20	3	8,056	0.04%
2021/02/22	0	0.00	1	86.40	87.80	-1	7,612	-0.01%
2021/02/19	1	84.70	1	85.00	85.00	0	7,414	0.00%
2021/02/18	1	85.20	2	84.80	85.30	-1	7,308	-0.01%
2021/02/17	2	85.00	20	83.68	85.10	-18	7,090	-0.25%
2021/02/01	1	77.00	1	77.10	77.20	0	6,705	0.00%
2021/01/29	4	78.70	4	80.00	78.90	0	6,681	0.00%
2021/01/27	12	80.00	13	80.41	80.20	-1	6,585	-0.02%
2021/01/26	2	80.50	7	79.93	79.60	-5	6,558	-0.08%
2021/01/21	1	76.10	0	0.00	76.10	1	6,645	0.02%
2021/01/20	2	79.40	1	76.10	76.00	1	7,126	0.01%
2021/01/19	0	0.00	3	79.50	79.70	-3	6,990	-0.04%
2021/01/15	0	0.00	2.1	80.28	79.90	-2.1	6,970	-0.03%
2021/01/14	0	0.00	10	80.80	80.60	-10	6,955	-0.14%
2021/01/13	10	80.15	4	80.45	81.30	6	6,921	0.09%
2021/01/12	15	79.27	0	0.00	79.00	15	6,807	0.22%
2021/01/11	1	78.20	0	0.00	79.20	1	6,749	0.01%
2021/01/08	1	78.80	0	0.00	79.10	1	6,695	0.01%
2021/01/04	0	0.00	1	78.40	78.50	-1	6,500	-0.02%
2020/12/28	1	77.30	1	77.70	77.60	0	6,546	0.00%
2020/12/22	1	77.10	0	0.00	76.60	1	7,019	0.01%
2020/12/21	1	78.50	0	0.00	78.50	1	7,021	0.01%
2020/12/18	2	80.40	0	0.00	80.40	2	6,925	0.03%
2020/12/16	1	78.60	0	0.00	78.80	1	6,773	0.01%
2020/12/11	2	76.40	0	0.00	76.90	2	6,681	0.03%
2020/12/10	0	0.00	1	78.30	78.30	-1	6,647	-0.02%
2020/12/09	1	80.30	5	79.68	80.00	-4	6,642	-0.06%
2020/12/08	4	82.48	4	82.48	81.80	0	6,544	0.00%
2020/12/07	1	80.70	3	80.53	81.10	-2	6,359	-0.03%
2020/12/03	0	0.00	1	80.90	80.60	-1	6,484	-0.02%
2020/12/02	1	78.90	0	0.00	78.90	1	6,501	0.02%
2020/12/01	6	78.88	0	0.00	78.80	6	6,622	0.09%
2020/11/26	2	78.30	0	0.00	78.40	2	7,174	0.03%
2020/11/25	1	79.30	2	78.80	78.50	-1	7,231	-0.01%
2020/11/24	1	78.20	0	0.00	78.10	1	7,298	0.01%
2020/11/23	0	0.00	20	80.40	79.90	-20	7,265	-0.28%
2020/11/20	20	79.90	2	79.10	79.50	18	7,224	0.25%
2020/11/18	0	0.00	1	75.50	75.10	-1	7,279	-0.01%
2020/11/16	0	0.00	1	74.00	73.90	-1	7,636	-0.01%
2020/11/13	1	73.60	0	0.00	73.60	1	7,980	0.01%
2020/10/30	1	71.80	0	0.00	71.80	1	9,541	0.01%
2020/10/29	1	70.84	0	0.00	71.30	1	9,498	0.01%
2020/10/28	5.1	75.41	2	72.60	71.90	3.1	9,376	0.03%
2020/10/23	0	0.00	1	79.10	79.10	-1	9,172	-0.01%
2020/10/22	0	0.00	1	79.10	78.90	-1	9,317	-0.01%
2020/10/21	0	0.00	1	79.40	78.70	-1	9,496	-0.01%
2020/10/20	0	0.00	2	79.40	79.40	-2	10,003	-0.02%
2020/10/14	0	0.00	2	78.20	79.00	-2	10,478	-0.02%
2020/10/12	1	76.10	0	0.00	76.00	1	10,497	0.01%
2020/10/07	0	0.00	3	76.20	76.90	-3	10,769	-0.03%
2020/10/06	2	76.10	0	0.00	76.70	2	11,080	0.02%
2020/09/30	0	0.00	5	75.20	75.50	-5	11,254	-0.04%
2020/09/29	3	76.80	1	76.60	76.30	2	11,275	0.02%
2020/09/28	1	79.20	4	79.60	80.60	-3	11,179	-0.03%
2020/09/25	2	75.20	5	76.40	75.40	-3	11,178	-0.03%
2020/09/24	3	77.90	1	79.20	77.60	2	11,240	0.02%
2020/09/22	0	0.00	11	81.05	80.80	-11	11,511	-0.10%
2020/09/21	1	82.10	2	82.75	82.10	-1	11,596	-0.01%
2020/09/16	0	0.00	1	82.40	80.90	-1	11,997	-0.01%
2020/09/15	6	81.23	1	82.00	81.30	5	12,148	0.04%
2020/09/14	11	80.96	4	81.90	80.60	7	12,192	0.06%
2020/09/11	1	79.20	0	0.00	79.20	1	12,108	0.01%
2020/09/10	2	77.60	0	0.00	77.60	2	12,109	0.02%
2020/09/09	2	78.10	0	0.00	79.10	2	12,167	0.02%
2020/09/07	3	81.43	0	0.00	79.10	3	12,086	0.02%
2020/09/04	5	82.82	0	0.00	82.80	5	12,063	0.04%
2020/09/03	0	0.00	1	84.50	85.10	-1	12,021	-0.01%
2020/09/02	5	83.14	0	0.00	82.60	5	11,870	0.04%
2020/08/31	0	0.00	2	86.20	84.90	-2	12,498	-0.02%
2020/08/28	4	86.90	1	85.70	86.20	3	12,528	0.02%
2020/08/26	6	89.22	0	0.00	88.30	6	12,498	0.05%
2020/08/25	1	89.20	4	90.63	91.50	-3	12,417	-0.02%
2020/08/24	0	0.00	5	85.48	86.60	-5	12,271	-0.04%
2020/08/21	11	85.88	7	85.54	85.30	4	12,308	0.03%
2020/08/20	3	84.70	4	87.50	83.50	-1	12,342	-0.01%
2020/08/19	9	91.18	4	90.45	88.80	5	12,143	0.04%
2020/08/18	22	92.19	27	91.49	91.40	-5	11,859	-0.04%
2020/08/17	3	86.47	7	86.66	86.50	-4	11,437	-0.03%
2020/08/14	6	85.93	2	85.20	85.50	4	11,215	0.04%
2020/08/13	2	82.20	2	83.00	84.00	0	11,144	0.00%
2020/08/12	1	81.70	0	0.00	79.90	1	11,150	0.01%
2020/08/11	4	82.10	1	82.40	82.00	3	11,431	0.03%
2020/08/10	2	80.60	0	0.00	80.10	2	11,944	0.02%
2020/08/06	2	84.45	0	0.00	82.50	2	12,885	0.02%
2020/08/05	0	0.00	2	85.50	85.50	-2	13,069	-0.02%
2020/08/03	1	82.00	1	82.20	82.50	0	13,113	0.00%
2020/07/31	4	84.23	0	0.00	84.00	4	13,029	0.03%
2020/07/30	1	84.90	1	86.00	86.50	0	12,979	0.00%
2020/07/29	1	83.00	2	86.00	83.60	-1	12,920	-0.01%
2020/07/28	1	86.20	5	84.64	84.40	-4	12,794	-0.03%
2020/07/27	1	83.90	2	83.85	84.70	-1	12,699	-0.01%
2020/07/24	3	82.83	8	82.84	82.40	-5	12,506	-0.04%
2020/07/22	0	0.00	1	75.70	75.30	-1	11,727	-0.01%
2020/07/21	1	74.00	0	0.00	74.40	1	11,633	0.01%
2020/07/20	2	72.40	3	73.73	73.90	-1	11,496	-0.01%
2020/07/17	5	72.50	5	73.46	73.20	0	11,448	0.00%
2020/07/16	4	72.10	0	0.00	72.10	4	11,417	0.04%
2020/07/15	3	72.70	0	0.00	72.00	3	11,392	0.03%
2020/07/14	1	73.40	0	0.00	73.70	1	11,340	0.01%
2020/07/13	1	76.00	2	75.40	72.10	-1	11,228	-0.01%
2020/07/10	0	0.00	2	72.70	72.00	-2	11,055	-0.02%
2020/07/09	0	0.00	1	70.90	70.80	-1	11,008	-0.01%
2020/07/08	0	0.00	2	70.70	71.40	-2	10,907	-0.02%
2020/07/07	3	70.97	0	0.00	70.50	3	10,759	0.03%
2020/07/06	0	0.00	3	70.60	71.70	-3	10,716	-0.03%
2020/07/03	0	0.00	2	70.00	70.30	-2	10,669	-0.02%
2020/07/02	2	66.80	1	69.30	69.30	1	10,545	0.01%
2020/07/01	0	0.00	3	67.57	68.10	-3	10,512	-0.03%
2020/06/30	2	65.45	0	0.00	65.50	2	10,615	0.02%
2020/06/29	0	0.00	1	66.00	66.00	-1	10,749	-0.01%
2020/06/24	0	0.00	4	65.90	65.40	-4	10,793	-0.04%
2020/06/23	11	65.58	12	66.27	66.90	-1	10,835	-0.01%
2020/06/22	0	0.00	2	64.25	65.10	-2	10,675	-0.02%
2020/06/19	3	63.17	3	64.80	63.00	0	10,546	0.00%
2020/06/17	2	64.80	0	0.00	64.50	2	10,439	0.02%
2020/06/16	1	64.90	5	64.38	64.90	-4	10,415	-0.04%
2020/06/15	3	63.70	1	63.00	62.30	2	10,383	0.02%
2020/06/12	2	61.45	2	60.95	63.00	0	10,376	0.00%
2020/06/11	2	62.45	0	0.00	61.70	2	10,349	0.02%
2020/06/10	1	63.30	6	63.00	63.60	-5	10,243	-0.05%
2020/06/09	6	64.03	30	64.70	63.50	-24	10,246	-0.23%
2020/06/08	43	65.58	12	66.30	64.30	31	10,178	0.30%
2020/06/05	4	66.03	9	66.07	69.10	-5	9,742	-0.05%
2020/06/04	0	0.00	3	63.20	62.90	-3	9,343	-0.03%
2020/06/02	2	61.10	0	0.00	61.80	2	9,274	0.02%
2020/06/01	3	60.60	2	60.10	61.60	1	9,252	0.01%
2020/05/29	3	59.83	0	0.00	59.00	3	9,246	0.03%
2020/05/28	0	0.00	1	60.50	59.60	-1	9,175	-0.01%
2020/05/27	2	62.90	0	0.00	61.30	2	9,125	0.02%
2020/05/26	1	63.10	0	0.00	63.50	1	9,047	0.01%
2020/05/21	8	63.21	6	63.78	63.50	2	8,986	0.02%
2020/05/20	6	62.62	2	62.60	62.60	4	9,153	0.04%
2020/05/18	2	62.65	8	62.03	62.00	-6	9,321	-0.06%
2020/05/15	14	61.56	11	60.62	62.40	3	9,073	0.03%
2020/05/14	1	60.20	24	59.81	58.90	-23	8,670	-0.27%
2020/05/13	5	58.40	17	58.99	59.50	-12	8,548	-0.14%
2020/05/12	2	54.50	5	55.14	55.80	-3	8,300	-0.04%
2020/05/11	1	53.00	1	53.50	53.10	0	8,239	0.00%
2020/05/08	1	52.00	2	52.15	52.00	-1	8,525	-0.01%
2020/05/06	1	50.30	6	50.30	50.30	-5	8,852	-0.06%
2020/05/05	4	51.40	0	0.00	51.10	4	8,853	0.05%
2020/05/04	5	51.70	0	0.00	51.20	5	8,888	0.06%
2020/04/30	0	0.00	1	52.40	52.00	-1	8,884	-0.01%
2020/04/29	4	51.90	0	0.00	51.80	4	8,872	0.05%
2020/04/28	3	51.40	0	0.00	52.20	3	8,850	0.03%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	0	0.00	1	51.60	51.70	-1	9,145	-0.01%
2020/04/21	11	53.07	10	52.60	52.10	1	9,078	0.01%
2020/04/20	10	52.80	1	54.30	54.50	9	9,017	0.10%
2020/04/17	3	54.73	1	54.00	53.20	2	8,961	0.02%
2020/04/16	1	53.50	11	54.04	54.00	-10	8,864	-0.11%
2020/04/15	1	54.10	0	0.00	54.00	1	8,778	0.01%
2020/04/14	0	0.00	1	52.30	53.00	-1	8,667	-0.01%
2020/04/13	0	0.00	1	51.50	50.50	-1	8,559	-0.01%
2020/04/10	0	0.00	32	50.50	50.90	-32	8,574	-0.37%
2020/04/08	2	51.25	1	51.70	51.20	1	8,555	0.01%
2020/04/07	2	51.80	3	52.50	51.70	-1	8,548	-0.01%
2020/04/06	1	52.70	10	52.20	52.40	-9	8,511	-0.11%
2020/04/01	9	52.11	2.9	51.36	52.50	6.1	8,404	0.07%
2020/03/31	4	50.30	1	50.30	51.00	3	8,180	0.04%
2020/03/27	1	47.25	52	47.36	46.85	-51	7,876	-0.65%
2020/03/26	1	44.25	2	44.73	44.20	-1	7,753	-0.01%
2020/03/25	1	41.10	1	43.60	43.60	0	7,689	0.00%
2020/03/24	1	39.50	1	40.00	39.65	0	7,664	0.00%
2020/03/23	0	0.00	1	38.35	38.25	-1	7,848	-0.01%
2020/03/20	1	40.20	8	40.59	40.50	-7	7,849	-0.09%
2020/03/19	56	38.35	0	0.00	38.15	56	7,824	0.72%
2020/03/18	1	42.10	0	0.00	40.00	1	7,764	0.01%
2020/03/17	1	43.05	0	0.00	42.60	1	7,660	0.01%
2020/03/16	1	45.00	1	45.20	43.75	0	7,611	0.00%
2020/03/13	1	42.95	0	0.00	45.00	1	7,560	0.01%
2020/03/12	4	48.64	0	0.00	47.55	4	7,448	0.05%
2020/03/11	0	0.00	5	50.00	49.40	-5	7,319	-0.07%
2020/03/10	5	49.25	0	0.00	49.60	5	7,263	0.07%
2020/03/09	1	50.60	3	51.10	50.10	-2	7,117	-0.03%
2020/03/05	0	0.00	3	52.63	52.60	-3	6,992	-0.04%
2020/03/04	3	51.70	2	51.80	51.90	1	6,967	0.01%
2020/03/03	31	52.84	5	53.06	52.60	26	6,897	0.38%
2020/03/02	0	0.00	7	52.20	52.20	-7	6,841	-0.10%
2020/02/27	2	52.60	4	52.95	52.10	-2	6,759	-0.03%
2020/02/26	1	54.30	1	54.20	53.90	0	6,686	0.00%
2020/02/25	1	54.60	0	0.00	54.40	1	6,672	0.01%
2020/02/21	8	55.34	5	56.34	54.90	3	6,633	0.05%
2020/02/20	1	56.90	0	0.00	58.00	1	6,321	0.02%
2020/02/19	27	59.32	30	59.53	57.70	-3	6,154	-0.05%
2020/02/18	0	0.00	3	58.53	58.30	-3	6,006	-0.05%
2020/02/17	10	58.80	13	59.09	58.70	-3	5,922	-0.05%
2020/02/14	19	58.73	9	58.81	58.90	10	5,789	0.17%
2020/02/13	7	57.79	16	58.27	59.00	-9	5,527	-0.16%
2020/02/12	8	56.00	4	56.30	56.00	4	5,085	0.08%
2020/02/11	28	55.24	19	55.58	55.80	9	4,882	0.18%
2020/02/10	7	53.24	11	53.65	54.30	-4	4,523	-0.09%
2020/02/07	2	52.20	0	0.00	51.90	2	4,220	0.05%
2020/02/05	0	0.00	1	51.00	51.40	-1	4,346	-0.02%
2020/02/04	0	0.00	3	50.93	50.90	-3	4,316	-0.07%
2020/02/03	1	50.00	0	0.00	51.10	1	4,300	0.02%
2020/01/30	0	0.00	3	50.60	50.80	-3	4,358	-0.07%
2020/01/20	0	0.00	11	52.27	52.20	-11	4,395	-0.25%
2020/01/17	0	0.00	2	51.85	51.90	-2	4,311	-0.05%
2020/01/16	0	0.00	23	51.30	51.20	-23	4,218	-0.55%
2020/01/15	1	50.50	1	50.80	50.40	0	4,204	0.00%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/13	26	50.58	3	50.60	50.60	23	4,324	0.53%
2020/01/10	28	50.50	28	50.56	50.40	0	4,370	0.00%
2020/01/09	0	0.00	15	50.30	50.20	-15	4,397	-0.34%
2020/01/08	94	50.11	79	50.25	50.30	15	4,419	0.34%
2020/01/03	1	50.20	1	50.10	50.20	0	4,428	0.00%
2020/01/02	1	50.00	1	50.30	50.00	0	4,433	0.00%
2019/12/31	0	0.00	5	49.75	49.70	-5	4,409	-0.11%
2019/12/30	2	50.10	0	0.00	50.10	2	4,382	0.05%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	5	50.80	0	0.00	50.70	5	4,383	0.11%
2019/12/25	2	51.15	0	0.00	51.50	2	4,386	0.05%
2019/12/24	0	0.00	1	50.80	50.80	-1	4,499	-0.02%
2019/12/23	1	51.40	0	0.00	50.90	1	4,519	0.02%
2019/12/19	6	53.00	5	52.40	52.40	1	4,869	0.02%
2019/12/18	25	52.94	28	53.03	52.70	-3	4,889	-0.06%
2019/12/12	0	0.00	7	51.19	50.80	-7	4,715	-0.15%
2019/12/10	0	0.00	1	50.90	50.90	-1	4,764	-0.02%
2019/12/09	4	50.73	0	0.00	50.70	4	4,863	0.08%
2019/12/03	0	0.00	1	51.00	51.00	-1	5,282	-0.02%
2019/12/02	2	50.35	0	0.00	50.70	2	5,346	0.04%
2019/11/29	2	50.50	0	0.00	50.30	2	5,368	0.04%
2019/11/26	0	0.00	1	51.40	51.40	-1	5,572	-0.02%
2019/11/22	4	51.93	0	0.00	52.00	4	5,657	0.07%
2019/11/21	0	0.00	2	51.90	51.80	-2	5,816	-0.03%
2019/11/20	1	51.30	1	51.00	51.10	0	5,795	0.00%
2019/11/19	0	0.00	1	50.90	50.80	-1	5,872	-0.02%
2019/11/18	15	49.97	3	50.12	50.40	12	6,032	0.20%
2019/11/15	3	49.43	0	0.00	49.05	3	6,428	0.05%
2019/11/14	1	49.30	1	49.65	49.40	0	6,653	0.00%
2019/11/13	1	50.00	0	0.00	49.95	1	6,828	0.01%
2019/11/12	0	0.00	1	51.10	51.30	-1	6,907	-0.01%
2019/11/11	38	51.58	76	51.20	51.30	-38	7,085	-0.54%
2019/11/08	75	51.13	76	51.36	51.20	-1	7,213	-0.01%
2019/11/07	32	51.40	32	51.60	51.10	0	7,432	0.00%
2019/11/06	32	51.80	0	0.00	51.90	32	7,483	0.43%
2019/11/05	60	52.94	59	52.93	52.60	1	7,449	0.01%
2019/11/04	1	51.90	11	52.16	52.30	-10	7,357	-0.14%
2019/11/01	0	0.00	1	50.70	51.20	-1	7,285	-0.01%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	1	51.00	0	0.00	50.70	1	7,389	0.01%
2019/10/29	2	51.90	0	0.00	51.50	2	7,347	0.03%
2019/10/28	0	0.00	1	51.60	51.50	-1	7,324	-0.01%
2019/10/23	3	50.40	0	0.00	49.80	3	7,276	0.04%
2019/10/22	0	0.00	1	50.00	50.00	-1	7,270	-0.01%
2019/10/21	0	0.00	1	49.60	49.30	-1	7,251	-0.01%
2019/10/17	3	48.88	0	0.00	49.30	3	7,309	0.04%
2019/10/14	1	49.90	0	0.00	49.75	1	7,402	0.01%
2019/10/08	2	50.20	0	0.00	49.70	2	7,693	0.03%
2019/10/02	6	50.09	3	50.40	50.10	3	7,934	0.04%
2019/10/01	2	49.08	0	0.00	49.45	2	7,976	0.03%
2019/09/27	0	0.00	1	50.30	49.65	-1	8,032	-0.01%
2019/09/26	5	51.36	3	51.13	51.10	2	8,010	0.02%
2019/09/25	22	53.08	11	52.55	51.80	11	8,066	0.14%
2019/09/24	0	0.00	8	53.51	53.90	-8	7,979	-0.10%
2019/09/23	0	0.00	1	52.20	52.30	-1	7,952	-0.01%
2019/09/20	0	0.00	1	52.00	51.10	-1	8,281	-0.01%
2019/09/18	2	51.25	0	0.00	51.10	2	8,555	0.02%
2019/09/17	0	0.00	1	51.30	51.20	-1	8,635	-0.01%
2019/09/12	2	52.60	3	52.33	52.70	-1	8,734	-0.01%
2019/09/11	1	53.70	16	52.48	52.30	-15	8,823	-0.17%
2019/09/10	1	53.30	1	53.30	53.30	0	8,828	0.00%
2019/09/09	5	53.44	10	53.39	53.30	-5	8,780	-0.06%
2019/09/06	3	52.43	0	0.00	52.40	3	8,627	0.03%
2019/09/05	0	0.00	3	52.37	52.40	-3	8,571	-0.03%
2019/09/03	1	51.00	0	0.00	51.30	1	8,423	0.01%
2019/09/02	7	51.83	0	0.00	51.40	7	8,407	0.08%
2019/08/29	0	0.00	1	52.90	52.60	-1	8,179	-0.01%
2019/08/28	0	0.00	1	53.00	53.00	-1	8,140	-0.01%
2019/08/27	1	53.00	0	0.00	52.20	1	8,115	0.01%
2019/08/26	8	53.08	9	53.16	52.70	-1	8,061	-0.01%
2019/08/23	0	0.00	5	52.90	53.00	-5	7,872	-0.06%
2019/08/22	11	52.65	12	53.21	53.30	-1	7,829	-0.01%
2019/08/21	16	53.18	20	53.31	53.10	-4	7,731	-0.05%
2019/08/20	26	52.65	27	52.44	52.80	-1	7,524	-0.01%
2019/08/19	10	50.71	11	50.83	50.80	-1	7,070	-0.01%
2019/08/16	4	49.54	83	48.59	49.60	-79	6,718	-1.18%
2019/08/15	2	46.55	0	0.00	46.30	2	6,506	0.03%
2019/08/13	4	49.36	2	49.73	49.40	2	6,243	0.03%
2019/08/12	4	49.43	3	48.55	49.45	1	6,127	0.02%
2019/08/08	87	46.91	0	0.00	46.80	87	5,960	1.46%
2019/08/06	4	45.35	1	46.40	46.50	3	5,914	0.05%
2019/08/05	0	0.00	1	45.65	45.60	-1	5,859	-0.02%
2019/08/02	3	45.20	0	0.00	45.20	3	5,864	0.05%
2019/08/01	2	45.78	0	0.00	45.55	2	5,812	0.03%
2019/07/29	11	47.95	0	0.00	48.30	11	5,732	0.19%
2019/07/25	3	48.97	2	49.35	48.75	1	5,664	0.02%
2019/07/23	0	0.00	1	49.00	49.00	-1	5,588	-0.02%
2019/07/22	1	48.25	0	0.00	48.35	1	5,537	0.02%
2019/07/19	5	48.42	2	47.85	48.20	3	5,577	0.05%
2019/07/18	1	48.10	0	0.00	48.05	1	5,493	0.02%
2019/07/16	1	48.95	0	0.00	48.80	1	5,380	0.02%
2019/07/15	8	50.02	1	50.30	49.90	7	5,272	0.13%
2019/07/12	6	53.37	5	53.30	53.50	1	5,095	0.02%
2019/07/11	0	0.00	1	52.90	52.80	-1	5,063	-0.02%
2019/07/10	1	52.80	1	52.80	52.50	0	5,002	0.00%
2019/07/09	2	52.45	1	52.30	52.30	1	4,972	0.02%
2019/07/08	0	0.00	4	55.30	54.80	-4	4,894	-0.08%
2019/07/05	1	54.80	1	55.00	54.70	0	4,867	0.00%
2019/07/04	0	0.00	4	55.50	54.60	-4	4,792	-0.08%
2019/07/03	1	53.50	3	54.00	54.40	-2	4,751	-0.04%
2019/07/02	2	53.45	1	54.10	54.20	1	4,750	0.02%
2019/07/01	0	0.00	2	54.40	53.80	-2	4,823	-0.04%
2019/06/28	9	52.31	11	52.77	53.20	-2	4,739	-0.04%
2019/06/27	6	52.57	8	52.61	53.40	-2	4,581	-0.04%
2019/06/26	8	49.74	4	48.96	50.00	4	4,170	0.10%
2019/06/25	3	47.77	4	48.45	47.75	-1	3,984	-0.03%
2019/06/21	5	46.50	0	0.00	46.40	5	3,819	0.13%
2019/06/20	1	47.70	5	48.00	47.50	-4	3,768	-0.11%
2019/06/19	1	48.60	3	48.00	48.50	-2	3,870	-0.05%
2019/06/18	5	47.03	3	45.98	47.05	2	4,005	0.05%
2019/06/11	1	44.90	0	0.00	44.45	1	4,158	0.02%
2019/06/10	0	0.00	2	45.30	45.20	-2	4,144	-0.05%
2019/06/06	0	0.00	1	45.10	44.95	-1	4,156	-0.02%
2019/06/04	0	0.00	10	44.95	44.90	-10	4,282	-0.23%
2019/05/31	3	45.00	0	0.00	45.75	3	4,431	0.07%
2019/05/27	0	0.00	2	45.25	45.35	-2	5,070	-0.04%
2019/05/24	0	0.00	11	44.25	44.50	-11	5,182	-0.21%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/21	2	44.85	0	0.00	45.00	2	5,911	0.03%
2019/05/17	1	46.00	0	0.00	44.90	1	6,113	0.02%
2019/05/16	1	45.75	0	0.00	44.95	1	6,412	0.02%
2019/05/15	1	47.35	0	0.00	46.80	1	6,446	0.02%
2019/05/13	0	0.00	1	47.15	46.50	-1	6,653	-0.02%
2019/05/09	3	46.80	2	46.75	47.20	1	6,687	0.01%
2019/05/07	1	49.00	0	0.00	49.00	1	6,734	0.01%
2019/05/06	1	48.50	0	0.00	48.05	1	6,786	0.01%
2019/04/29	3	50.25	0	0.00	49.60	3	6,982	0.04%
2019/04/26	1	50.90	0	0.00	50.80	1	6,989	0.01%
2019/04/25	3	51.20	2	53.00	51.30	1	7,103	0.01%
2019/04/24	1	51.80	0	0.00	52.80	1	7,086	0.01%
2019/04/23	0	0.00	11	51.40	51.20	-11	7,089	-0.16%
2019/04/19	0	0.00	2	51.55	51.50	-2	7,234	-0.03%
2019/04/18	3	51.67	1	52.20	51.20	2	7,282	0.03%
2019/04/17	14	52.79	6	52.43	52.40	8	7,451	0.11%
2019/04/12	0	0.00	1	50.40	49.90	-1	7,649	-0.01%
2019/04/11	3	50.80	1	51.20	50.80	2	7,721	0.03%
2019/04/10	1	51.40	0	0.00	51.00	1	7,800	0.01%
2019/04/09	10	51.10	2	51.00	52.30	8	7,968	0.10%
2019/04/08	1	52.00	3	51.70	51.40	-2	8,215	-0.02%
2019/04/03	2	51.20	2	51.60	51.20	0	8,665	0.00%
2019/04/02	0	0.00	1	49.55	49.80	-1	9,014	-0.01%
2019/03/28	0	0.00	2	48.80	49.05	-2	9,726	-0.02%
2019/03/27	3	48.38	1	48.80	49.00	2	9,779	0.02%
2019/03/26	0	0.00	1	49.50	49.30	-1	9,742	-0.01%
2019/03/22	2	50.20	2	50.50	50.50	0	9,734	0.00%
2019/03/21	2	49.55	9	48.94	50.50	-7	9,659	-0.07%
2019/03/20	1	47.90	0	0.00	48.00	1	9,503	0.01%
2019/03/19	1	48.00	22	47.86	48.00	-21	9,530	-0.22%
2019/03/18	0	0.00	5	46.93	47.40	-5	9,614	-0.05%
2019/03/13	12	46.25	1	46.35	46.25	11	9,640	0.11%
2019/03/12	0	0.00	2	46.60	46.65	-2	9,668	-0.02%
2019/03/11	3	45.60	0	0.00	46.65	3	9,782	0.03%
2019/03/07	1	47.85	0	0.00	46.70	1	9,953	0.01%
2019/03/06	0	0.00	1	48.40	47.75	-1	10,031	-0.01%
2019/03/05	2	49.35	1	48.10	47.75	1	10,119	0.01%
2019/03/04	0	0.00	1	48.65	48.90	-1	10,064	-0.01%
2019/02/27	4	48.01	0	0.00	47.90	4	10,060	0.04%
2019/02/26	6	47.34	6	47.94	47.70	0	9,914	0.00%
2019/02/25	0	0.00	1	46.00	46.10	-1	9,622	-0.01%
2019/02/22	3	45.68	2	45.15	45.60	1	9,614	0.01%
2019/02/21	3	46.73	4	46.33	45.50	-1	9,562	-0.01%
2019/02/20	3	45.70	7	45.54	46.00	-4	9,284	-0.04%
2019/02/19	2	44.70	7	44.65	44.80	-5	9,157	-0.05%
2019/02/18	0	0.00	12	44.58	44.65	-12	9,236	-0.13%
2019/02/15	11	44.01	2	44.35	44.00	9	9,092	0.10%
2019/02/14	4	42.86	6	42.87	42.95	-2	8,790	-0.02%
2019/02/13	0	0.00	5	42.46	42.90	-5	8,705	-0.06%
2019/02/12	6	41.71	15	41.34	41.70	-9	8,571	-0.10%
2019/02/11	1	40.30	2	40.65	40.75	-1	8,450	-0.01%
2019/01/30	3	40.20	0	0.00	40.15	3	8,432	0.04%
2019/01/29	1	40.05	2	40.00	40.25	-1	8,408	-0.01%
2019/01/28	11	40.33	0	0.00	40.30	11	8,391	0.13%
2019/01/25	1	40.25	1	40.00	40.00	0	8,403	0.00%
2019/01/24	1	40.25	11	41.00	39.95	-10	8,410	-0.12%
2019/01/22	0	0.00	3	40.20	39.85	-3	8,344	-0.04%
2019/01/21	11	40.28	0	0.00	40.40	11	8,351	0.13%
2019/01/18	1	39.85	1	40.15	39.80	0	8,403	0.00%
2019/01/17	12	40.44	10	39.95	39.85	2	8,447	0.02%
2019/01/16	1	39.90	0	0.00	39.70	1	8,393	0.01%
2019/01/11	1	39.60	0	0.00	39.50	1	8,398	0.01%
2019/01/09	0	0.00	1	40.70	39.80	-1	8,352	-0.01%
2019/01/08	0	0.00	2	41.20	40.85	-2	8,174	-0.02%
2019/01/07	1	41.15	1	41.15	41.15	0	8,064	0.00%
2019/01/04	0	0.00	3	38.25	39.20	-3	7,973	-0.04%
2019/01/03	4	38.88	0	0.00	38.65	4	7,928	0.05%
2019/01/02	1	40.25	7	39.69	39.40	-6	7,860	-0.08%
2018/12/28	5	39.95	6	39.78	40.20	-1	7,801	-0.01%
2018/12/27	1	42.10	1	41.85	40.45	0	7,688	0.00%
2018/12/26	24	44.13	16	42.95	41.30	8	7,361	0.11%
2018/12/25	29	43.66	31	43.66	44.90	-2	6,817	-0.03%
2018/12/24	15	42.70	9	43.13	43.55	6	6,266	0.10%
2018/12/20	3	37.60	2	37.80	37.55	1	5,515	0.02%
2018/12/19	0	0.00	5	38.60	38.10	-5	5,469	-0.09%
2018/12/18	1	38.20	0	0.00	37.85	1	5,439	0.02%
2018/12/17	5	37.90	0	0.00	37.75	5	5,397	0.09%
2018/12/11	3	39.73	0	0.00	39.00	3	5,259	0.06%
2018/12/06	3	40.20	2	39.75	39.20	1	5,147	0.02%
2018/12/05	6	40.88	1	40.95	40.95	5	5,118	0.10%
2018/12/04	1	42.00	1	41.65	41.70	0	5,152	0.00%
2018/11/30	3	38.75	2	38.70	38.85	1	4,964	0.02%
2018/11/29	12	40.16	10	39.40	38.60	2	4,884	0.04%
2018/11/23	0	0.00	4	38.15	38.05	-4	4,609	-0.09%
2018/11/22	4	38.60	0	0.00	38.00	4	4,684	0.09%
2018/11/21	2	37.05	0	0.00	37.05	2	4,700	0.04%
2018/11/20	40	38.36	0	0.00	38.25	40	4,633	0.86%
2018/11/16	21	37.13	60	37.60	38.50	-39	4,576	-0.85%
2018/11/15	16	37.97	15	38.08	38.30	1	4,481	0.02%
2018/11/13	2	39.98	0	0.00	40.40	2	4,610	0.04%
2018/11/08	5	42.60	0	0.00	41.30	5	5,188	0.10%
2018/11/07	0	0.00	4	41.90	42.00	-4	5,234	-0.08%
2018/11/06	1	41.00	0	0.00	41.05	1	5,294	0.02%
2018/11/05	4	41.20	0	0.00	41.50	4	5,310	0.08%
2018/11/02	0	0.00	2	43.60	42.05	-2	5,347	-0.04%
2018/11/01	0	0.00	13	42.02	42.50	-13	5,348	-0.24%
2018/10/31	0	0.00	3	40.53	40.45	-3	5,354	-0.06%
2018/10/29	0	0.00	4	40.00	39.90	-4	5,366	-0.07%
2018/10/26	2	39.50	0.1	40.60	40.20	1.9	5,447	0.03%
2018/10/25	7	37.46	5	39.05	39.00	2	5,461	0.04%
2018/10/24	0	0.00	6	38.30	38.45	-6	5,452	-0.11%
2018/10/19	2	39.78	0	0.00	40.20	2	5,771	0.03%
2018/10/18	1	40.65	0	0.00	40.65	1	6,136	0.02%
2018/10/17	11	40.91	0	0.00	40.65	11	6,369	0.17%
2018/10/16	2	41.78	0	0.00	41.70	2	6,429	0.03%
2018/10/15	2	41.80	0	0.00	41.75	2	6,534	0.03%
2018/10/11	7	41.94	2	41.80	41.70	5	6,817	0.07%
2018/10/05	0	0.00	1	46.85	46.15	-1	6,728	-0.01%
2018/10/04	4	48.01	0	0.00	47.95	4	6,706	0.06%
2018/10/01	0	0.00	2	48.68	49.20	-2	6,911	-0.03%
2018/09/28	2	47.95	0	0.00	48.20	2	6,966	0.03%
2018/09/26	1	49.00	1	48.20	48.20	0	7,165	0.00%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/12	1	49.20	0	0.00	49.20	1	7,430	0.01%
2018/09/11	0	0.00	2	50.15	50.10	-2	7,486	-0.03%
2018/09/10	1	48.40	1	49.30	48.95	0	7,595	0.00%
2018/09/07	1	49.70	1	50.90	49.70	0	7,645	0.00%
2018/09/06	0	0.00	1	52.30	51.70	-1	7,630	-0.01%
2018/09/05	1	53.00	0	0.00	52.30	1	7,654	0.01%
2018/09/04	1	52.00	0	0.00	52.30	1	7,692	0.01%
2018/09/03	0	0.00	8	52.00	52.00	-8	7,880	-0.10%
2018/08/30	38	51.98	36	51.90	51.30	2	8,074	0.02%
2018/08/28	1	53.70	2	54.40	53.70	-1	8,093	-0.01%
2018/08/27	6	52.53	1	52.70	52.80	5	8,079	0.06%
2018/08/23	1	51.70	0	0.00	51.90	1	8,243	0.01%
2018/08/22	0	0.00	2	51.30	51.30	-2	8,319	-0.02%
2018/08/21	3	51.90	0	0.00	52.00	3	8,311	0.04%
2018/08/17	57	52.00	54	51.42	50.30	3	8,296	0.04%
2018/08/15	4	55.03	1	57.00	54.40	3	8,285	0.04%
2018/08/14	1	56.20	0	0.00	56.40	1	8,167	0.01%
2018/08/13	5	55.62	2	55.35	54.80	3	8,390	0.04%
2018/08/09	1	57.90	1	57.30	57.10	0	9,040	0.00%
2018/08/08	2	58.40	0	0.00	57.40	2	9,330	0.02%
2018/08/07	1	57.60	4	58.00	57.60	-3	9,430	-0.03%
2018/08/06	3	58.20	0	0.00	58.20	3	9,564	0.03%
2018/08/03	2	59.10	0	0.00	58.90	2	9,636	0.02%
2018/08/02	11	59.25	1	58.80	58.80	10	9,871	0.10%
2018/08/01	1	62.30	0	0.00	61.40	1	9,899	0.01%
2018/07/31	1	61.00	3	61.00	61.40	-2	9,873	-0.02%
2018/07/30	3	61.00	2	60.95	60.30	1	9,961	0.01%
2018/07/27	13	62.80	3	62.60	62.70	10	9,989	0.10%
2018/07/26	8	64.93	6	64.15	63.40	2	9,945	0.02%
2018/07/25	10	66.08	9	66.06	66.30	1	9,752	0.01%
2018/07/24	0	0.00	1	62.40	62.40	-1	9,346	-0.01%
2018/07/23	2	58.25	0	0.00	57.70	2	9,108	0.02%
2018/07/20	5	59.40	0	0.00	58.00	5	9,078	0.06%
2018/07/19	4	61.30	2	63.30	61.10	2	8,995	0.02%
2018/07/18	4	62.45	0	0.00	62.80	4	8,980	0.04%
2018/07/17	0	0.00	1	60.10	59.50	-1	8,875	-0.01%
2018/07/09	15	62.60	0	0.00	61.60	15	9,201	0.16%
2018/07/06	2	64.20	0	0.00	64.20	2	9,259	0.02%
2018/07/05	1	63.50	0	0.00	63.70	1	9,486	0.01%
2018/06/28	0	0.00	1	66.90	65.30	-1	9,593	-0.01%
2018/06/27	4	68.48	0	0.00	68.20	4	9,591	0.04%
2018/06/26	0	0.00	1	67.30	68.00	-1	9,593	-0.01%
2018/06/21	1	72.00	0	0.00	71.60	1	9,489	0.01%
2018/06/20	1	74.20	0	0.00	73.60	1	9,533	0.01%
2018/06/19	2	76.20	1	73.50	76.50	1	9,505	0.01%
2018/06/14	0	0.00	1	75.10	75.10	-1	9,317	-0.01%
2018/06/13	2	77.25	0	0.00	76.60	2	9,411	0.02%
2018/06/12	0	0.00	2	76.20	77.20	-2	9,510	-0.02%
2018/06/11	2	77.55	0	0.00	77.50	2	9,498	0.02%
2018/06/05	3	77.23	0	0.00	76.20	3	9,464	0.03%
2018/06/04	0	0.00	1	79.60	78.80	-1	9,714	-0.01%
2018/06/01	2	80.15	0	0.00	79.90	2	9,873	0.02%
2018/05/31	11	80.67	15	80.28	79.10	-4	9,878	-0.04%
2018/05/30	4	79.30	33	78.61	78.60	-29	9,870	-0.29%
2018/05/28	1	82.60	0	0.00	82.20	1	9,801	0.01%
2018/05/25	1	84.10	2	83.70	83.50	-1	9,755	-0.01%
2018/05/24	33	86.30	4	86.40	86.40	29	9,690	0.30%
2018/05/23	12	87.63	11	89.18	87.50	1	9,635	0.01%
2018/05/22	18	88.29	16	88.18	88.80	2	9,591	0.02%
2018/05/21	2	87.75	36	87.80	86.30	-34	9,635	-0.35%
2018/05/18	49	83.32	53.5	84.14	85.20	-4.5	9,483	-0.05%
2018/05/17	58	79.20	52	79.27	80.60	6	9,237	0.06%
2018/05/16	22	79.27	34	75.85	75.60	-12	9,016	-0.13%
2018/05/15	18	76.83	14	77.17	79.10	4	8,824	0.05%
2018/05/14	37	76.82	22	77.58	77.50	15	8,869	0.17%
2018/05/11	15	73.91	17	74.92	75.90	-2	8,772	-0.02%
2018/05/10	37	76.70	58	76.20	76.00	-21	8,738	-0.24%
2018/05/09	6	71.37	3	72.00	71.90	3	8,561	0.04%
2018/05/08	3	70.27	3	70.20	69.60	0	8,500	0.00%
2018/05/07	8	69.95	11	71.57	71.60	-3	8,561	-0.04%
2018/05/04	2	67.55	2	67.95	69.30	0	8,656	0.00%
2018/05/03	7	65.97	7	67.29	66.30	0	8,631	0.00%
2018/05/02	1	65.70	0	0.00	64.70	1	8,727	0.01%
2018/04/30	0	0.00	1	63.70	65.40	-1	9,013	-0.01%
2018/04/27	1	63.90	0	0.00	63.90	1	9,098	0.01%
2018/04/26	15	64.10	0	0.00	63.50	15	9,209	0.16%
2018/04/24	0	0.00	1	65.70	65.90	-1	9,217	-0.01%
2018/04/23	1	64.00	1	64.90	65.40	0	9,242	0.00%
2018/04/20	2	65.55	0	0.00	64.50	2	9,316	0.02%
2018/04/18	0	0.00	1	66.90	67.00	-1	9,337	-0.01%
2018/04/17	3	65.10	25	65.60	65.80	-22	9,534	-0.23%
2018/04/16	2	67.00	0	0.00	66.70	2	9,561	0.02%
2018/04/13	4	69.45	0	0.00	69.50	4	9,646	0.04%
2018/04/12	29	71.03	17	72.58	71.20	12	9,783	0.12%
2018/04/11	17	72.88	29	70.63	73.20	-12	9,756	-0.12%
2018/04/10	22	68.59	0	0.00	67.80	22	9,676	0.23%
2018/04/09	0	0.00	32	70.28	70.00	-32	9,651	-0.33%
2018/04/03	0	0.00	1	69.80	68.50	-1	9,496	-0.01%
2018/04/02	25	69.50	0	0.00	67.70	25	9,481	0.26%
2018/03/27	0	0.00	5	68.16	67.60	-5	9,274	-0.05%
2018/03/26	1	67.10	0	0.00	67.30	1	9,309	0.01%
2018/03/23	1	66.90	0	0.00	66.60	1	9,455	0.01%
2018/03/22	0	0.00	2	66.80	66.00	-2	9,397	-0.02%
2018/03/19	1	67.30	1	67.20	66.90	0	9,804	0.00%
2018/03/16	2	66.40	0	0.00	69.10	2	9,671	0.02%
2018/03/15	0	0.00	16	67.86	67.70	-16	9,560	-0.17%
2018/03/14	5	67.10	20	67.00	66.30	-15	9,556	-0.16%
2018/03/13	5	66.56	0	0.00	66.30	5	9,590	0.05%
2018/03/12	3	67.07	0	0.00	66.60	3	9,519	0.03%
2018/03/09	6	69.57	3	69.40	69.40	3	9,414	0.03%
2018/03/08	124	76.17	138	76.57	72.40	-14	9,334	-0.15%	大買/大賣/
2018/03/07	3	71.00	5	72.18	72.70	-2	8,991	-0.02%
2018/03/06	7	69.40	0	0.00	69.30	7	8,905	0.08%
2018/03/05	1	69.80	1	71.00	69.90	0	8,961	0.00%
2018/03/02	1	68.50	2	69.00	68.10	-1	8,984	-0.01%
2018/03/01	8	69.54	11	69.41	70.80	-3	9,006	-0.03%
2018/02/26	3	72.60	4	73.65	72.60	-1	8,835	-0.01%
2018/02/23	9	73.80	1	73.90	72.10	8	8,758	0.09%
2018/02/22	13	72.85	2	72.55	72.50	11	8,743	0.13%
2018/02/21	1	71.90	1	72.40	74.10	0	8,709	0.00%
2018/02/12	2	67.30	2	68.00	67.40	0	8,591	0.00%
2018/02/09	5	67.16	3	66.10	66.30	2	8,509	0.02%
2018/02/08	4	66.70	6	67.92	67.00	-2	8,355	-0.02%
2018/02/07	17	68.21	4	66.25	66.00	13	8,327	0.16%
2018/02/05	1	70.40	5	70.00	69.00	-4	8,162	-0.05%
2018/02/02	1	72.50	2	73.25	74.40	-1	8,218	-0.01%
2018/02/01	14	73.45	14	71.66	71.70	0	8,375	0.00%
2018/01/31	3	72.37	7	72.81	72.70	-4	8,392	-0.05%
2018/01/30	1	73.10	3	73.40	74.20	-2	8,342	-0.02%
2018/01/29	5	74.96	5	74.88	75.00	0	8,311	0.00%
2018/01/26	1	71.20	1	70.70	70.40	0	8,146	0.00%
2018/01/25	17	72.24	15	72.63	72.80	2	8,089	0.02%
2018/01/24	20	72.51	32	70.96	70.30	-12	8,017	-0.15%
2018/01/23	16	67.34	16	67.65	67.00	0	7,896	0.00%
2018/01/22	11	66.93	15	67.10	67.30	-4	7,883	-0.05%
2018/01/18	15	64.90	0	0.00	64.20	15	7,966	0.19%
2018/01/17	10	64.25	6	65.03	65.20	4	8,030	0.05%
2018/01/16	3	64.93	3	65.13	63.00	0	8,226	0.00%
2018/01/12	3	65.00	15	66.96	65.60	-12	8,190	-0.15%
2018/01/11	26	66.40	37	66.69	68.00	-11	8,023	-0.14%
2018/01/10	23	61.70	20	62.58	61.90	3	7,768	0.04%
2018/01/09	26	62.68	19	61.75	61.50	7	7,634	0.09%
2018/01/08	6	61.13	13	60.68	61.00	-7	7,466	-0.09%
2018/01/05	11	57.85	6	58.38	58.20	5	7,233	0.07%
2018/01/04	6	57.50	20	57.30	59.20	-14	7,106	-0.20%
2018/01/03	2	55.20	3	55.30	55.30	-1	6,888	-0.01%
2018/01/02	0	0.00	1	54.00	52.80	-1	6,782	-0.01%