技嘉 (2376)-北城券商分點個股進出

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
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1774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－北城券商分點個股進出

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

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	289.00	4	291.25	286.00	-3	20,066	-0.01%
2024/05/02	19.1	288.41	4	289.63	288.50	15.1	20,359	0.07%
2024/04/30	0	0.00	1	300.50	299.00	-1	20,433	0.00%
2024/04/26	1	295.50	4	299.00	295.50	-3	21,500	-0.01%
2024/04/25	3	291.83	4.1	290.77	290.50	-1.1	21,841	0.00%
2024/04/24	11	295.77	7	295.36	299.50	4	21,890	0.02%
2024/04/23	8	283.75	3	281.00	281.00	5	21,915	0.02%
2024/04/22	4.2	284.64	8	284.75	282.50	-3.8	21,890	-0.02%
2024/04/19	5.2	296.03	2	298.50	292.50	3.2	21,857	0.01%
2024/04/18	3	302.50	1	306.00	302.00	2	21,884	0.01%
2024/04/17	10	304.15	8	304.75	308.00	2	22,149	0.01%
2024/04/16	4.2	300.33	5	302.60	302.00	-0.8	22,111	0.00%
2024/04/15	13.8	305.17	6	302.42	302.00	7.8	22,218	0.04%
2024/04/12	2.1	317.55	6.1	323.71	318.00	-4	22,071	-0.02%
2024/04/11	7.1	320.90	6	320.75	320.50	1.1	22,015	0.00%
2024/04/10	27.8	335.16	14	330.68	320.00	13.8	21,964	0.06%
2024/04/09	10	338.75	7	337.43	335.00	3	21,664	0.01%
2024/04/08	5	335.70	21.4	329.34	340.00	-16.4	21,721	-0.08%
2024/04/03	4	314.13	6	316.17	317.50	-2	21,494	-0.01%
2024/04/02	4	314.01	3	316.50	317.00	1	21,370	0.00%
2024/04/01	6	317.58	11.1	318.76	318.50	-5.1	21,222	-0.02%
2024/03/29	10.5	316.38	19.6	318.38	316.00	-9.1	21,146	-0.04%
2024/03/28	6	311.50	3.2	309.38	313.00	2.8	20,885	0.01%
2024/03/27	3	305.17	13.1	308.21	310.00	-10.1	20,888	-0.05%
2024/03/26	9.1	306.50	6	305.31	304.50	3.1	20,952	0.01%
2024/03/25	7.1	306.52	15	307.27	306.00	-7.9	20,978	-0.04%
2024/03/22	37.1	299.14	18	298.58	303.00	19.1	21,011	0.09%
2024/03/21	13.3	294.12	5.1	294.09	291.00	8.2	20,568	0.04%
2024/03/20	21.3	299.56	4	299.50	295.00	17.3	20,540	0.08%
2024/03/19	13.1	308.66	6	305.42	305.00	7.1	20,591	0.03%
2024/03/18	12.4	309.38	8	310.50	310.50	4.4	20,605	0.02%
2024/03/15	11.2	311.40	3	310.67	313.00	8.2	20,670	0.04%
2024/03/14	7.3	318.90	4	319.88	317.50	3.3	20,584	0.02%
2024/03/13	12.6	337.87	8	330.63	328.00	4.6	20,968	0.02%
2024/03/12	25.2	359.73	2	355.00	355.00	23.2	20,947	0.11%
2024/03/11	22	364.23	24.1	365.72	360.00	-2.1	21,071	-0.01%
2024/03/08	8.1	360.68	7.5	363.29	358.00	0.5	20,879	0.00%
2024/03/07	2	362.75	6	360.33	359.00	-4	20,680	-0.02%
2024/03/06	3	363.67	5.2	365.63	362.50	-2.2	20,673	-0.01%
2024/03/05	3	360.00	7	361.44	361.50	-4	20,875	-0.02%
2024/03/04	12.6	367.87	3	364.80	354.50	9.6	20,978	0.05%
2024/03/01	3	352.00	46.7	356.22	361.00	-43.7	20,553	-0.21%
2024/02/29	8	343.88	4.1	341.13	345.00	3.9	20,268	0.02%
2024/02/27	12.1	330.79	4.1	333.35	334.00	8	20,072	0.04%
2024/02/26	20.2	335.70	17	335.85	335.00	3.2	20,034	0.02%
2024/02/23	17	349.17	12.2	350.48	342.50	4.9	20,105	0.02%
2024/02/22	26.3	354.54	7.2	362.47	347.00	19.2	20,284	0.09%
2024/02/21	6.3	348.54	2.1	350.55	347.50	4.2	19,874	0.02%
2024/02/20	18	355.07	7	357.93	357.00	11	19,790	0.06%
2024/02/19	8	370.19	7.1	370.47	366.50	0.9	19,592	0.00%
2024/02/16	15.2	378.61	21.2	381.99	381.00	-6	19,637	-0.03%
2024/02/15	8	360.25	20.3	367.83	370.50	-12.3	19,260	-0.06%
2024/02/05	5	337.60	10.6	339.16	337.00	-5.6	18,948	-0.03%
2024/02/02	9.2	332.90	22.5	332.41	333.00	-13.4	18,947	-0.07%
2024/02/01	4.8	306.67	7	311.14	313.50	-2.2	18,987	-0.01%
2024/01/31	15.1	310.19	11.4	308.50	309.00	3.7	19,098	0.02%
2024/01/30	10.3	304.10	19.4	305.31	305.00	-9.1	19,085	-0.05%
2024/01/29	2	294.50	7.2	292.17	295.00	-5.2	19,111	-0.03%
2024/01/26	3.1	284.03	0	284.00	284.00	3.1	19,311	0.02%
2024/01/25	2.1	293.90	4	295.25	292.00	-1.9	19,532	-0.01%
2024/01/24	3	293.17	3	294.50	293.50	0	19,400	0.00%
2024/01/23	8	293.25	5.2	293.03	291.00	2.8	19,559	0.01%
2024/01/22	7	291.14	26.1	291.71	297.50	-19.1	19,345	-0.10%
2024/01/19	14	268.25	37.6	267.63	270.50	-23.6	18,793	-0.13%
2024/01/18	5.3	254.42	3	254.00	256.00	2.3	18,715	0.01%
2024/01/17	3.4	259.07	2	264.25	257.00	1.4	18,829	0.01%
2024/01/16	2	261.75	0	0.00	261.50	2	18,890	0.01%
2024/01/15	5.4	262.18	2	262.25	260.50	3.4	19,056	0.02%
2024/01/12	4	264.13	2	264.50	262.00	2	19,319	0.01%
2024/01/11	3	252.50	15.6	258.14	263.00	-12.6	19,423	-0.06%
2024/01/10	10	248.55	1	248.00	247.50	9	19,718	0.05%
2024/01/09	2	253.00	13.1	252.38	252.00	-11.1	19,960	-0.06%
2024/01/08	4	243.00	2	241.50	241.50	2	19,988	0.01%
2024/01/05	5	246.20	7	242.79	243.00	-2	20,430	-0.01%
2024/01/04	11	248.45	0	0.00	247.00	11	20,781	0.05%
2024/01/03	4	247.88	0	0.00	247.50	4	21,367	0.02%
2024/01/02	9.3	254.76	12	252.63	255.00	-2.7	21,383	-0.01%
2023/12/29	5	266.00	5	268.40	266.00	0	21,203	0.00%
2023/12/28	4	265.50	7	265.79	265.50	-3	21,225	-0.01%
2023/12/27	1	263.00	3.3	264.24	264.00	-2.3	21,380	-0.01%
2023/12/26	2	264.50	2	264.00	264.00	0	21,804	0.00%
2023/12/25	4	261.00	3	263.67	263.50	1	22,253	0.00%
2023/12/22	5.3	262.38	3	261.67	259.00	2.3	22,547	0.01%
2023/12/21	7	257.79	7	261.79	262.00	0	22,777	0.00%
2023/12/20	4	262.00	5	264.10	261.50	-1	23,024	0.00%
2023/12/19	6	256.17	11.3	259.03	260.00	-5.3	23,341	-0.02%
2023/12/18	4	253.13	4	257.88	255.50	0	23,623	0.00%
2023/12/15	8	255.31	4	256.13	254.00	4	24,052	0.02%
2023/12/14	2	257.00	37.1	258.26	257.50	-35.1	24,102	-0.15%
2023/12/13	20.1	251.66	5	250.80	250.00	15.1	24,239	0.06%
2023/12/12	4	252.50	3	255.00	250.50	1	24,357	0.00%
2023/12/11	37.1	254.83	13.1	255.37	251.50	24	24,544	0.10%
2023/12/08	14.1	266.81	9	265.33	258.50	5.1	24,567	0.02%
2023/12/07	6	250.92	24.4	255.28	259.50	-18.4	24,442	-0.08%
2023/12/06	6	241.75	16.3	241.78	243.50	-10.3	24,601	-0.04%
2023/12/05	5.3	230.06	2	232.75	228.50	3.3	24,768	0.01%
2023/12/04	23.1	241.46	11	237.32	236.00	12.1	25,017	0.05%
2023/12/01	9.1	245.78	7	246.93	246.00	2.1	25,087	0.01%
2023/11/30	5	248.30	14	248.00	250.00	-9	25,309	-0.04%
2023/11/29	12	242.29	15.3	243.87	243.50	-3.3	25,290	-0.01%
2023/11/28	5	233.20	9.1	234.60	235.00	-4.1	25,443	-0.02%
2023/11/27	11	232.05	6	230.42	230.00	5	26,463	0.02%
2023/11/24	5.1	234.50	9	232.72	232.00	-4	26,978	-0.01%
2023/11/22	14.3	235.67	5.1	235.53	233.50	9.2	27,809	0.03%
2023/11/21	11	243.41	21.2	241.63	244.00	-10.2	27,996	-0.04%
2023/11/20	4.1	230.65	10	232.05	233.00	-5.9	28,514	-0.02%
2023/11/17	2	231.25	3	231.17	230.50	-1	28,784	0.00%
2023/11/16	8	232.75	10	232.80	233.00	-2	29,414	-0.01%
2023/11/15	14	232.11	12	232.13	228.50	2	29,340	0.01%
2023/11/14	8	227.75	5.1	229.70	229.50	2.9	29,350	0.01%
2023/11/13	8.1	229.95	6	226.58	225.50	2.1	29,605	0.01%
2023/11/10	17	225.88	18	227.00	230.50	-1	29,695	0.00%
2023/11/09	14.1	229.79	17	231.35	231.00	-2.9	29,822	-0.01%
2023/11/08	6	224.50	11.4	225.21	224.50	-5.4	29,683	-0.02%
2023/11/07	16	217.63	12	219.79	220.50	4	29,783	0.01%
2023/11/06	13.3	216.46	12.1	220.50	220.00	1.2	30,121	0.00%
2023/11/03	19.3	224.48	13.1	221.31	220.50	6.2	30,274	0.02%
2023/11/02	8.1	227.95	17.1	232.42	226.50	-8.9	30,540	-0.03%
2023/11/01	4.1	218.23	4	217.50	221.00	0.1	30,490	0.00%
2023/10/31	19.4	229.47	5	218.50	217.50	14.4	30,708	0.05%
2023/10/30	21	234.52	14	232.50	232.50	7	30,679	0.02%
2023/10/27	3	235.33	16	236.88	235.50	-13	30,856	-0.04%
2023/10/26	18.2	233.99	4	232.01	232.00	14.2	31,051	0.05%
2023/10/25	19	245.84	24.1	247.23	245.50	-5.1	31,115	-0.02%
2023/10/24	2	239.03	5	243.80	247.00	-3	31,257	-0.01%
2023/10/23	7	241.43	14	240.04	239.00	-7	31,608	-0.02%
2023/10/20	16.2	236.79	16.5	240.08	241.50	-0.3	32,203	0.00%
2023/10/19	15.2	243.04	16	243.72	243.00	-0.9	32,573	0.00%
2023/10/18	14.4	252.14	10.5	257.62	246.00	3.9	33,002	0.01%
2023/10/17	33	265.88	25	267.58	261.50	8	32,569	0.02%
2023/10/16	21.2	268.09	18	267.50	265.50	3.2	32,685	0.01%
2023/10/13	27.9	274.49	8	272.31	271.00	19.9	33,080	0.06%
2023/10/12	9	283.06	10.1	285.86	284.50	-1.1	32,909	0.00%
2023/10/11	19.2	291.67	10	289.85	274.00	9.2	33,130	0.03%
2023/10/06	21.1	288.97	21	291.14	289.50	0.1	33,267	0.00%
2023/10/05	25.1	288.44	9	287.83	288.00	16.1	33,634	0.05%
2023/10/04	5	283.60	11	286.32	287.50	-6	33,823	-0.02%
2023/10/03	12.1	290.45	14	291.25	290.00	-1.9	34,036	-0.01%
2023/10/02	42	294.14	46.2	293.65	290.00	-4.2	34,069	-0.01%
2023/09/28	19.4	287.27	12.3	285.50	281.50	7.1	33,874	0.02%
2023/09/27	10	280.30	12.2	282.95	284.50	-2.2	33,745	-0.01%
2023/09/26	6	278.67	25.1	277.91	275.50	-19.1	33,843	-0.06%
2023/09/25	14.1	275.39	27	275.46	274.50	-13	33,822	-0.04%
2023/09/22	22	275.57	9.1	274.25	279.00	12.9	33,668	0.04%
2023/09/21	10.3	260.15	19.1	267.87	268.50	-8.8	33,359	-0.03%
2023/09/20	15.1	260.82	24.1	264.34	263.50	-9	33,008	-0.03%
2023/09/19	18.2	259.27	12	254.17	253.50	6.2	32,760	0.02%
2023/09/18	21.4	260.69	13	259.19	260.00	8.4	32,765	0.03%
2023/09/15	11.1	274.73	15	274.00	271.50	-3.9	32,493	-0.01%
2023/09/14	19	277.29	20.1	278.31	278.00	-1.1	32,446	0.00%
2023/09/13	16.3	268.30	12	267.58	267.50	4.2	32,186	0.01%
2023/09/12	28.3	274.47	18.3	271.94	270.50	10	32,289	0.03%
2023/09/11	36	292.25	17	286.79	279.50	19	32,135	0.06%
2023/09/08	27	314.19	11	312.82	307.50	16	31,678	0.05%
2023/09/07	6.1	307.36	6	311.08	314.50	0.1	31,645	0.00%
2023/09/06	5.1	309.19	286	309.36	306.50	-281	31,971	-0.88%	大賣/鉅額交易
2023/09/05	423.3	309.91	189	310.55	311.00	234.3	32,151	0.73%	大買/大賣/鉅額交易
2023/09/04	21.1	322.12	16	316.53	316.00	5.1	31,990	0.02%
2023/09/01	28.4	335.66	9	333.06	323.00	19.4	32,027	0.06%
2023/08/31	21.1	344.66	15.1	346.34	341.00	6.1	31,778	0.02%
2023/08/30	28	365.14	25.5	364.85	354.00	2.5	31,011	0.01%
2023/08/29	24	350.96	24	353.73	354.00	0	31,023	0.00%
2023/08/28	69.1	343.58	28	345.43	345.00	41.1	30,750	0.13%
2023/08/25	27.2	343.63	13	344.15	342.50	14.2	30,385	0.05%
2023/08/24	21	352.50	33.2	358.12	354.00	-12.2	30,075	-0.04%
2023/08/23	14.1	331.80	16	334.28	334.50	-2	29,494	-0.01%
2023/08/22	9	329.72	55.5	336.30	335.50	-46.5	30,070	-0.15%
2023/08/21	34.1	315.55	3	311.83	310.50	31.1	29,770	0.10%
2023/08/18	6	312.98	1	307.50	312.00	5	29,911	0.02%
2023/08/17	18	330.78	28.2	330.48	331.00	-10.2	29,649	-0.03%
2023/08/16	10	315.40	16.6	318.80	334.50	-6.6	29,316	-0.02%
2023/08/15	6	313.67	17	315.09	316.00	-11	29,189	-0.04%
2023/08/14	26.2	290.35	12.1	293.16	296.00	14.1	29,144	0.05%
2023/08/11	12	302.20	15	303.87	300.50	-3	29,103	-0.01%
2023/08/10	22.8	301.83	4	300.75	296.00	18.8	28,971	0.06%
2023/08/09	16.1	332.76	11.1	333.20	328.50	5	28,392	0.02%
2023/08/08	14	339.25	14.3	340.10	333.50	-0.3	27,833	0.00%
2023/08/07	4	318.75	17.8	326.88	336.50	-13.8	27,317	-0.05%
2023/08/04	4.1	300.75	3	299.60	306.00	1	27,098	0.00%
2023/08/02	9.2	308.07	14.1	317.52	297.00	-4.9	26,783	-0.02%
2023/08/01	16.2	320.51	14	318.25	319.00	2.2	26,423	0.01%
2023/07/31	20.4	331.01	6.2	336.90	314.00	14.2	26,171	0.05%
2023/07/28	18	339.47	16	343.91	347.50	2	25,871	0.01%
2023/07/27	17.1	337.49	15	333.03	332.00	2.1	25,518	0.01%
2023/07/26	26.3	339.30	18.1	340.22	333.00	8.2	25,212	0.03%
2023/07/25	30.3	367.86	17.4	363.15	352.50	12.9	24,586	0.05%
2023/07/24	15	328.10	26	333.10	354.50	-11	23,766	-0.05%
2023/07/21	19	310.08	28.5	316.61	322.50	-9.5	23,010	-0.04%
2023/07/20	7	302.93	8	302.76	305.00	-1	22,300	0.00%
2023/07/19	17.1	312.81	9	311.22	298.50	8.1	22,068	0.04%
2023/07/18	8	300.91	12	304.51	312.50	-4	21,625	-0.02%
2023/07/17	9.1	295.04	9	296.78	293.50	0.1	20,944	0.00%
2023/07/14	12.1	298.71	18	295.75	296.00	-5.9	20,668	-0.03%
2023/07/13	25.6	321.40	13.4	323.26	295.50	12.1	20,034	0.06%
2023/07/12	12	292.12	17	292.96	304.00	-5	19,203	-0.03%
2023/07/11	14	278.18	7	279.57	276.50	7	18,647	0.04%
2023/07/10	9	270.61	20	270.60	273.50	-11	18,304	-0.06%
2023/07/07	9.1	263.08	5.1	259.88	261.00	4	17,909	0.02%
2023/07/06	4.6	266.17	3	268.35	264.00	1.5	17,667	0.01%
2023/07/05	15.2	265.19	5.5	266.81	265.00	9.7	17,349	0.06%
2023/07/04	20.1	257.26	107.2	256.10	272.50	-87.1	16,996	-0.51%	大賣/
2023/07/03	15.2	249.22	12	252.13	248.00	3.2	16,641	0.02%
2023/06/30	2.1	236.38	31	240.15	243.50	-28.9	16,329	-0.18%
2023/06/29	93.3	231.09	6.1	231.18	233.00	87.2	16,120	0.54%
2023/06/28	11	233.50	6.6	233.75	227.00	4.5	15,875	0.03%
2023/06/27	18.3	236.55	10.3	234.89	233.00	7.9	15,635	0.05%
2023/06/26	116.1	245.40	109	246.76	243.50	7.1	15,298	0.05%	大買/大賣/
2023/06/21	14	257.29	14.1	258.85	260.00	-0.1	15,061	0.00%
2023/06/20	93.1	251.58	285	256.12	256.00	-192	14,909	-1.29%	大賣/鉅額交易
2023/06/19	89	249.78	108	252.24	252.50	-19	14,742	-0.13%	大賣/
2023/06/16	349	248.85	148.1	255.44	254.50	200.9	14,558	1.38%	大買/大賣/鉅額交易
2023/06/15	15	246.16	19.1	247.44	246.00	-4.1	14,123	-0.03%
2023/06/14	19.1	242.26	13	242.38	242.50	6.1	13,790	0.04%
2023/06/13	9.1	245.03	10	245.10	245.00	-0.9	13,545	-0.01%
2023/06/12	15	248.23	8	248.44	243.00	7	13,144	0.05%
2023/06/09	7.1	232.00	23.1	237.09	240.50	-16	12,421	-0.13%
2023/06/08	10.2	218.57	12.1	219.75	219.00	-1.9	11,937	-0.02%
2023/06/07	4	217.38	9	218.50	224.50	-5	11,744	-0.04%
2023/06/06	6.3	209.79	9	210.39	209.00	-2.8	11,416	-0.02%
2023/06/05	5.2	200.72	8.1	207.65	211.50	-2.9	11,220	-0.03%
2023/06/02	4.1	203.74	22.2	203.40	203.00	-18.1	10,857	-0.17%
2023/06/01	3.1	188.19	2.7	188.28	190.50	0.4	10,204	0.00%
2023/05/31	0	0.00	6.1	185.65	186.50	-6.1	9,895	-0.06%
2023/05/30	4.1	183.24	4	182.63	184.50	0.1	9,695	0.00%
2023/05/29	14.2	185.13	12	186.36	186.00	2.2	9,462	0.02%
2023/05/26	18.3	187.82	14.2	190.60	185.00	4.2	9,012	0.05%
2023/05/25	1	178.51	19.1	181.34	180.00	-18	8,182	-0.22%
2023/05/24	1	164.00	4	165.50	165.00	-3	7,686	-0.04%
2023/05/23	1	160.00	12	161.42	160.00	-11	7,391	-0.15%
2023/05/22	0	0.00	1.1	162.77	161.50	-1.1	7,261	-0.02%
2023/05/19	0.2	161.50	26.3	162.27	164.00	-26.1	7,143	-0.37%
2023/05/18	2	157.00	32.1	157.11	159.50	-30.1	6,904	-0.44%
2023/05/17	1.2	149.38	36.1	149.18	149.50	-34.9	6,508	-0.54%
2023/05/16	1	141.13	15	144.40	144.50	-14	6,089	-0.23%
2023/05/15	3	135.83	0	0.00	135.50	3	5,715	0.05%
2023/05/12	1	137.00	1	141.00	139.00	0	5,663	0.00%
2023/05/11	0	0.00	29.2	140.96	141.00	-29.2	5,621	-0.52%
2023/05/10	1	135.00	16	140.00	139.50	-15	5,636	-0.27%
2023/05/09	0	0.00	6.2	139.02	139.00	-6.2	5,615	-0.11%
2023/05/04	0	0.00	1.2	135.96	136.00	-1.2	5,687	-0.02%
2023/05/03	1.1	133.36	0.1	134.00	132.50	1	5,678	0.02%
2023/05/02	0.2	133.00	1	134.50	135.00	-0.8	5,777	-0.01%
2023/04/28	0.2	131.50	0	0.00	131.00	0.2	5,875	0.00%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/25	3.1	130.44	1.2	130.92	129.00	1.9	5,983	0.03%
2023/04/24	0	0.00	2	134.50	135.00	-2	5,966	-0.03%
2023/04/21	1	132.50	0.3	132.33	132.00	0.7	6,020	0.01%
2023/04/19	1	133.50	3	134.33	134.50	-2	6,132	-0.03%
2023/04/18	0	0.00	2.1	136.48	135.50	-2.1	6,115	-0.03%
2023/04/17	3	135.00	0.1	135.00	135.00	2.9	6,169	0.05%
2023/04/14	0	0.00	2	134.50	134.50	-2	6,224	-0.03%
2023/04/13	6.1	132.01	5	132.50	132.00	1.1	6,302	0.02%
2023/04/11	0	0.00	1	136.50	135.50	-1	6,291	-0.02%
2023/04/10	0	0.00	4	136.25	136.50	-4	6,250	-0.06%
2023/04/07	1.1	135.00	0	0.00	134.00	1.1	6,227	0.02%
2023/04/06	0	0.00	6.1	136.58	138.00	-6.1	6,239	-0.10%
2023/03/31	0.1	132.00	0.1	132.50	133.50	0	6,146	0.00%
2023/03/30	1	133.00	0	0.00	133.00	1	6,240	0.02%
2023/03/29	3	129.50	10.2	129.48	130.00	-7.2	6,253	-0.12%
2023/03/28	10	126.25	3	128.17	128.00	7	6,421	0.11%
2023/03/27	5.2	127.03	0	0.00	128.00	5.2	6,570	0.08%
2023/03/24	0.5	128.50	6	128.50	129.00	-5.5	6,994	-0.08%
2023/03/23	0	0.00	2	124.50	126.00	-2	7,530	-0.03%
2023/03/22	2	123.00	12.1	123.08	123.50	-10.1	7,667	-0.13%
2023/03/17	7	118.43	7	118.79	118.50	0	7,610	0.00%
2023/03/16	0	0.00	2.3	120.16	119.50	-2.3	7,638	-0.03%
2023/03/15	0	0.00	4	120.75	119.00	-4	7,704	-0.05%
2023/03/14	2.1	116.50	1	117.50	117.50	1.1	7,723	0.01%
2023/03/10	2	119.50	6	119.58	120.00	-4	7,731	-0.05%
2023/03/09	2	119.00	3.1	119.68	119.00	-1.1	7,803	-0.01%
2023/03/08	12.3	116.63	5	116.50	117.00	7.3	7,802	0.09%
2023/03/07	4	118.63	1.2	119.08	119.50	2.8	7,775	0.04%
2023/03/01	7.1	119.48	1	120.50	120.50	6.1	8,133	0.08%
2023/02/24	2	122.25	1.1	122.68	119.00	0.9	8,196	0.01%
2023/02/23	1.2	120.13	4.1	120.99	120.50	-2.9	8,349	-0.03%
2023/02/20	3	117.00	10	116.50	116.50	-7	9,029	-0.08%
2023/02/17	4	117.75	0	0.00	117.50	4	9,090	0.04%
2023/02/16	10	120.50	3	121.00	121.00	7	9,203	0.08%
2023/02/15	0	0.00	1	120.00	119.00	-1	9,259	-0.01%
2023/02/13	1	118.50	0	0.00	117.50	1	9,392	0.01%
2023/02/08	2.1	121.24	1.2	121.75	120.00	0.9	9,879	0.01%
2023/02/07	0	0.00	7.3	118.49	119.50	-7.3	9,880	-0.07%
2023/02/06	1	115.00	0.4	114.75	116.00	0.6	9,766	0.01%
2023/02/03	2	115.25	0	0.00	114.50	2	9,695	0.02%
2023/02/02	2	117.25	1	117.50	118.00	1	9,613	0.01%
2023/02/01	0.2	116.50	0	0.00	117.00	0.2	9,610	0.00%
2023/01/31	2	115.00	0.2	118.00	115.50	1.8	9,642	0.02%
2023/01/30	0	0.00	6.2	119.09	119.50	-6.2	9,570	-0.06%
2023/01/17	0	0.00	3	114.50	114.00	-3	9,451	-0.03%
2023/01/13	1	114.50	0	0.00	114.00	1	9,583	0.01%
2023/01/12	0	0.00	0.1	113.50	114.00	-0.1	9,710	0.00%
2023/01/11	0	0.00	6	114.00	114.50	-6	10,011	-0.06%
2023/01/10	3	113.50	19	114.05	114.50	-16	10,444	-0.15%
2023/01/09	3	112.50	5.1	113.60	113.50	-2.1	10,464	-0.02%
2023/01/06	2	111.50	4	112.25	112.00	-2	10,450	-0.02%
2023/01/05	11	112.64	0	0.00	110.50	11	10,448	0.11%
2023/01/04	2	110.00	9	111.61	112.00	-7	10,370	-0.07%
2023/01/03	2	108.50	25.3	109.52	111.00	-23.3	10,354	-0.23%
2022/12/30	3	108.83	4	107.50	106.50	-1	10,334	-0.01%
2022/12/29	2	104.00	4.1	106.48	107.50	-2.1	10,358	-0.02%
2022/12/28	2.2	105.41	2	105.00	105.50	0.2	10,389	0.00%
2022/12/27	3	106.50	2	105.50	106.00	1	10,486	0.01%
2022/12/26	13	107.00	3	105.83	105.00	10	10,496	0.10%
2022/12/23	2	103.00	5	105.30	106.50	-3	10,489	-0.03%
2022/12/22	2	103.50	5.3	104.75	105.00	-3.3	10,577	-0.03%
2022/12/21	2.3	101.07	2	101.50	101.00	0.3	10,486	0.00%
2022/12/20	13	101.69	9	102.00	100.00	4	10,440	0.04%
2022/12/19	12	104.33	6	104.00	103.00	6	10,318	0.06%
2022/12/16	14	108.39	4	108.00	107.00	10	10,187	0.10%
2022/12/15	10.4	113.49	13	113.88	114.00	-2.6	9,893	-0.03%
2022/12/14	2	107.25	11.2	105.65	107.00	-9.2	9,425	-0.10%
2022/12/13	5	102.70	4.1	103.39	102.50	0.9	9,380	0.01%
2022/12/12	1.1	101.55	3	101.83	102.50	-1.9	9,527	-0.02%
2022/12/09	4	102.13	2	102.25	102.50	2	9,695	0.02%
2022/12/08	5	101.70	4	102.50	102.50	1	9,983	0.01%
2022/12/07	9.1	100.50	3	100.00	101.00	6.1	10,046	0.06%
2022/12/06	11	104.05	0	0.00	103.50	11	10,246	0.11%
2022/12/05	2	108.75	5	108.50	108.00	-3	10,310	-0.03%
2022/12/02	2	110.50	1	111.00	111.00	1	10,365	0.01%
2022/12/01	0	0.00	8	110.75	112.50	-8	10,376	-0.08%
2022/11/30	4	108.63	2	110.75	108.00	2	10,259	0.02%
2022/11/29	0	0.00	1	108.50	108.00	-1	10,182	-0.01%
2022/11/28	3	108.17	1	109.00	108.50	2	10,151	0.02%
2022/11/25	12.1	108.97	3.1	109.02	107.50	9	10,102	0.09%
2022/11/24	0	0.00	6	105.50	107.00	-6	9,830	-0.06%
2022/11/23	15.2	105.90	5	105.50	105.50	10.2	9,809	0.10%
2022/11/22	5	109.00	0	0.00	107.00	5	9,772	0.05%
2022/11/21	6	108.83	3	109.00	108.00	3	9,725	0.03%
2022/11/18	5	110.10	18.2	111.78	113.00	-13.2	9,512	-0.14%
2022/11/17	1	105.50	7.3	105.80	107.00	-6.3	9,089	-0.07%
2022/11/16	8	101.63	6	103.75	104.00	2	8,886	0.02%
2022/11/15	1	98.90	4	99.48	99.00	-3	8,682	-0.03%
2022/11/14	2	98.90	2	99.85	100.50	0	8,649	0.00%
2022/11/11	2	102.25	5	101.00	101.00	-3	8,571	-0.03%
2022/11/10	4	100.23	2	101.50	100.50	2	8,519	0.02%
2022/11/09	0	0.00	6	100.75	102.50	-6	8,495	-0.07%
2022/11/08	4	101.75	1	101.50	101.00	3	8,550	0.04%
2022/11/07	3	100.60	13	100.19	102.00	-10	8,528	-0.12%
2022/11/04	5	95.80	3	95.87	96.80	2	8,287	0.02%
2022/11/03	2	92.65	7	93.00	95.10	-5	8,107	-0.06%
2022/11/02	0	0.00	2	92.35	92.50	-2	7,989	-0.03%
2022/11/01	3	91.80	0	0.00	91.50	3	7,996	0.04%
2022/10/31	2	92.80	3	92.77	92.50	-1	8,003	-0.01%
2022/10/28	3	93.03	7	92.60	92.50	-4	8,131	-0.05%
2022/10/27	1	92.30	8	92.41	93.00	-7	8,161	-0.09%
2022/10/26	3	91.00	7	91.79	91.30	-4	8,133	-0.05%
2022/10/25	6	90.10	14	90.04	90.20	-8	8,121	-0.10%
2022/10/24	15	90.51	3	92.00	90.00	12	8,135	0.15%
2022/10/21	2	88.95	1	90.20	90.30	1	8,075	0.01%
2022/10/20	6	88.93	2	90.60	90.00	4	8,092	0.05%
2022/10/19	6	90.15	15	91.39	91.60	-9	8,056	-0.11%
2022/10/18	1	88.20	25	90.77	89.30	-24	7,844	-0.31%
2022/10/17	12	79.13	16	81.01	83.10	-4	7,549	-0.05%
2022/10/14	6	82.53	0	0.00	82.10	6	7,581	0.08%
2022/10/13	0	0.00	2	82.60	82.90	-2	7,723	-0.03%
2022/10/11	3	82.83	0	0.00	82.90	3	7,973	0.04%
2022/10/07	20	86.35	14	84.66	84.80	6	7,914	0.08%
2022/10/05	1	91.70	0	0.00	90.60	1	7,777	0.01%
2022/10/04	0	0.00	2.1	90.85	90.70	-2.1	7,749	-0.03%
2022/09/30	1	88.00	0	0.00	88.30	1	7,713	0.01%
2022/09/29	1	89.90	1	90.00	88.90	0	7,691	0.00%
2022/09/28	1	90.00	11	89.95	88.40	-10	7,664	-0.13%
2022/09/27	1	88.20	1	87.40	89.00	0	7,667	0.00%
2022/09/26	6.1	89.43	7	89.04	89.20	-0.9	7,668	-0.01%
2022/09/23	1	92.80	2	92.70	92.20	-1	7,904	-0.01%
2022/09/22	1	93.10	2	93.15	93.00	-1	7,956	-0.01%
2022/09/21	2	90.60	4	90.33	90.00	-2	7,830	-0.03%
2022/09/20	9	93.39	8	93.94	93.20	1	7,646	0.01%
2022/09/19	1	94.50	4	95.60	95.30	-3	7,475	-0.04%
2022/09/16	9	94.88	4	94.73	93.70	5	7,292	0.07%
2022/09/15	3	92.47	11	95.88	95.50	-8	7,172	-0.11%
2022/09/14	11	91.72	13.2	91.49	91.00	-2.2	6,920	-0.03%
2022/09/13	6	93.48	24.2	93.52	92.90	-18.2	6,768	-0.27%
2022/09/12	0	0.00	9.4	89.29	91.10	-9.4	6,573	-0.14%
2022/09/08	4	84.38	9	86.01	86.20	-5	6,484	-0.08%
2022/09/07	2	80.40	0	0.00	80.30	2	6,467	0.03%
2022/09/06	0	0.00	3	81.77	81.20	-3	6,615	-0.05%
2022/09/05	2	83.90	3	83.57	83.50	-1	6,663	-0.02%
2022/09/02	1	84.00	3	85.03	85.10	-2	6,708	-0.03%
2022/09/01	4	84.45	0	0.00	83.90	4	6,762	0.06%
2022/08/31	0	0.00	3	85.50	85.90	-3	6,740	-0.04%
2022/08/30	4	84.55	1	84.90	84.50	3	6,789	0.04%
2022/08/29	2	84.20	7	84.80	84.80	-5	6,829	-0.07%
2022/08/26	2	86.60	1	87.10	87.00	1	6,799	0.01%
2022/08/25	0	0.00	5	84.88	85.70	-5	6,768	-0.07%
2022/08/24	1	83.10	3	83.87	83.50	-2	6,749	-0.03%
2022/08/23	1	83.40	1	83.60	83.50	0	6,791	0.00%
2022/08/22	4	85.73	0	0.00	85.00	4	6,893	0.06%
2022/08/19	4	87.00	4	87.58	87.10	0	6,903	0.00%
2022/08/18	1	86.90	4.3	86.81	86.90	-3.3	6,890	-0.05%
2022/08/17	2	83.80	4	85.03	85.30	-2	6,838	-0.03%
2022/08/16	4	84.03	1	84.10	83.60	3	6,825	0.04%
2022/08/15	3	85.00	5	84.68	85.20	-2	6,797	-0.03%
2022/08/12	4	81.85	5	82.64	82.80	-1	6,669	-0.01%
2022/08/11	1	80.60	3	80.90	80.30	-2	6,549	-0.03%
2022/08/08	1	79.70	2	79.30	79.70	-1	6,590	-0.02%
2022/08/04	7	80.60	4	80.55	79.60	3	6,598	0.05%
2022/08/03	5.3	92.19	1	92.30	92.30	4.3	6,507	0.07%
2022/08/02	17	92.02	3	92.50	92.20	14	6,427	0.22%
2022/08/01	3.2	93.30	2	92.60	93.30	1.2	6,343	0.02%
2022/07/29	3	90.70	4	91.50	91.40	-1	6,304	-0.02%
2022/07/28	3.4	90.84	2	92.70	90.70	1.4	6,307	0.02%
2022/07/27	3	90.23	2.3	90.51	91.00	0.7	6,285	0.01%
2022/07/26	15	91.94	0	0.00	89.80	15	6,222	0.24%
2022/07/25	4	94.05	1	94.70	94.00	3	6,130	0.05%
2022/07/22	2.1	95.80	1	96.50	95.30	1.1	6,050	0.02%
2022/07/21	1	97.10	6	97.42	97.90	-5	5,927	-0.08%
2022/07/20	4.1	96.74	3	96.37	96.80	1.1	5,880	0.02%
2022/07/19	4	92.83	3	93.70	93.80	1	5,812	0.02%
2022/07/18	0	0.00	7	90.87	91.80	-7	5,674	-0.12%
2022/07/15	2	87.70	0	0.00	87.40	2	5,653	0.04%
2022/07/14	0	0.00	2	86.95	87.40	-2	5,744	-0.03%
2022/07/13	10	85.90	13	86.10	86.00	-3	5,840	-0.05%
2022/07/12	4	84.15	1	83.50	83.40	3	5,872	0.05%
2022/07/11	5.1	87.37	1	88.10	87.50	4.1	5,853	0.07%
2022/07/08	2	88.85	2	88.90	89.30	0	5,914	0.00%
2022/07/07	4.1	85.78	4	86.48	86.70	0.1	5,950	0.00%
2022/07/06	7	87.00	5	86.52	86.00	2	6,044	0.03%
2022/07/05	2	85.15	4	86.18	86.20	-2	6,044	-0.03%
2022/07/04	0	0.00	6	82.73	83.40	-6	6,076	-0.10%
2022/07/01	25	85.26	3	82.20	81.50	22	6,107	0.36%
2022/06/30	14.2	90.12	2	88.40	88.70	12.2	5,859	0.21%
2022/06/29	2	91.30	76	92.00	92.00	-74	5,812	-1.27%
2022/06/28	4	93.28	0	0.00	93.00	4	5,798	0.07%
2022/06/27	0	0.00	2	95.35	95.30	-2	5,842	-0.03%
2022/06/24	0	0.00	1	93.90	94.10	-1	5,882	-0.02%
2022/06/23	14	92.41	11.2	93.06	92.30	2.8	5,883	0.05%
2022/06/22	3	94.17	2	92.90	92.10	1	5,892	0.02%
2022/06/21	2	95.80	2	95.45	96.50	0	5,892	0.00%
2022/06/20	13	95.62	6	94.10	93.90	7	5,958	0.12%
2022/06/17	1	98.00	0	0.00	98.00	1	6,056	0.02%
2022/06/16	16	99.94	1	99.20	98.80	15	6,177	0.24%
2022/06/15	30	101.68	3	101.00	100.00	27	6,163	0.44%
2022/06/14	17	103.62	3	103.50	104.00	14	6,154	0.23%
2022/06/13	11	105.95	1	106.50	106.00	10	6,167	0.16%
2022/06/10	13.1	109.77	5	110.00	109.50	8.1	6,272	0.13%
2022/06/09	1	115.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	1	114.50	26	114.56	114.50	-25	6,731	-0.37%
2022/06/07	0	0.00	4	113.50	114.00	-4	6,811	-0.06%
2022/06/02	9	111.00	1	112.00	110.50	8	7,007	0.11%
2022/06/01	3	112.50	4	112.38	112.50	-1	7,227	-0.01%
2022/05/31	4.3	112.42	3	112.50	113.00	1.3	7,306	0.02%
2022/05/30	7	113.57	2	114.00	112.50	5	7,376	0.07%
2022/05/27	1	107.00	9	108.11	108.00	-8	7,348	-0.11%
2022/05/26	4	104.63	0	0.00	105.00	4	7,523	0.05%
2022/05/25	7	105.36	0	0.00	105.50	7	7,686	0.09%
2022/05/24	7	104.86	0	0.00	104.50	7	7,831	0.09%
2022/05/23	35	106.09	1	107.00	105.50	34	7,936	0.43%
2022/05/20	8	107.50	0	0.00	107.00	8	8,155	0.10%
2022/05/19	4	108.50	2	108.50	109.00	2	8,269	0.02%
2022/05/18	0	0.00	1	109.00	110.50	-1	8,338	-0.01%
2022/05/16	6	108.08	0	0.00	107.50	6	8,507	0.07%
2022/05/12	4	105.38	1	106.00	105.50	3	8,662	0.03%
2022/05/11	11.3	106.82	2	107.00	106.00	9.3	8,893	0.10%
2022/05/10	1	110.00	3	108.33	110.00	-2	8,902	-0.02%
2022/05/09	5	110.00	0	0.00	110.00	5	9,013	0.06%
2022/05/06	1	111.00	21	111.52	111.50	-20	9,231	-0.22%
2022/05/05	13	115.23	0.2	114.50	114.50	12.8	9,365	0.14%
2022/05/04	12	111.08	4	113.75	115.00	8	9,416	0.08%
2022/05/03	1	110.00	2	110.50	111.00	-1	9,440	-0.01%
2022/04/29	17.2	110.41	0	0.00	108.50	17.2	9,485	0.18%
2022/04/28	1	108.00	0	0.00	108.00	1	9,529	0.01%
2022/04/26	6	108.08	6	110.00	108.50	0	9,599	0.00%
2022/04/25	2	107.75	6	108.33	107.00	-4	9,596	-0.04%
2022/04/22	0.1	114.00	0	0.00	111.50	0.1	9,530	0.00%
2022/04/21	1	113.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	0	0.00	1	115.50	116.00	-1	9,565	-0.01%
2022/04/19	1	115.00	4	114.25	113.50	-3	9,539	-0.03%
2022/04/18	5	113.00	3	111.33	111.00	2	9,657	0.02%
2022/04/15	3	112.50	3	113.50	112.50	0	9,847	0.00%
2022/04/14	23	116.65	1	116.00	114.50	22	10,028	0.22%
2022/04/13	23.1	115.48	23	115.87	116.00	0.1	10,073	0.00%
2022/04/12	23	116.13	11	119.27	117.00	12	10,092	0.12%
2022/04/11	5	119.50	10	119.50	119.50	-5	10,188	-0.05%
2022/04/08	16	123.06	4	122.13	122.50	12	10,174	0.12%
2022/04/07	11	123.45	13	123.19	122.50	-2	10,113	-0.02%
2022/04/06	1	128.50	1	127.50	127.50	0	10,048	0.00%
2022/04/01	0	0.00	1	129.00	130.50	-1	10,021	-0.01%
2022/03/31	0	0.00	1	129.00	130.00	-1	10,067	-0.01%
2022/03/30	7.1	130.28	0	0.00	130.00	7.1	10,111	0.07%
2022/03/29	2	131.50	2	131.75	131.00	0	10,208	0.00%
2022/03/28	0	0.00	1	129.00	131.50	-1	10,345	-0.01%
2022/03/25	2	130.25	3	130.33	130.50	-1	10,598	-0.01%
2022/03/24	1	129.00	6	128.75	129.50	-5	10,745	-0.05%
2022/03/23	5.1	129.41	6	129.83	129.00	-0.9	10,883	-0.01%
2022/03/22	12	127.42	2	128.00	128.50	10	11,334	0.09%
2022/03/21	9	132.44	0	0.00	131.00	9	11,369	0.08%
2022/03/18	6	131.25	0	0.00	130.50	6	11,535	0.05%
2022/03/17	1	130.65	3	132.00	130.50	-2	12,011	-0.02%
2022/03/16	13	127.35	21	127.24	127.00	-8	12,303	-0.07%
2022/03/15	14	127.93	13	126.88	126.00	1	12,771	0.01%
2022/03/14	37	130.09	26	129.65	130.50	11	13,145	0.08%
2022/03/11	10.2	133.05	20	132.75	133.00	-9.8	13,092	-0.07%
2022/03/10	7	139.14	1	142.50	138.50	6	13,162	0.05%
2022/03/09	3	135.67	1	135.50	136.00	2	13,254	0.02%
2022/03/08	1	136.00	2	135.00	135.50	-1	13,304	-0.01%
2022/03/07	7.6	140.11	21	139.57	139.50	-13.4	13,326	-0.10%
2022/03/04	1	146.00	7	148.79	148.00	-6	13,289	-0.05%
2022/03/03	9	148.39	6	148.83	148.50	3	13,403	0.02%
2022/03/02	3	145.17	2	145.00	146.00	1	13,442	0.01%
2022/03/01	5	145.10	5	145.90	145.50	0	13,445	0.00%
2022/02/25	7.3	142.47	0	0.00	140.00	7.3	13,345	0.05%
2022/02/24	3.3	141.29	0	0.00	141.00	3.3	13,363	0.02%
2022/02/23	4	145.63	9.1	145.42	148.00	-5.1	13,405	-0.04%
2022/02/22	35.4	141.21	16.2	140.54	140.00	19.2	13,560	0.14%
2022/02/21	12	147.17	1	147.50	147.50	11	13,689	0.08%
2022/02/18	2	151.50	1.1	151.93	152.50	1	13,886	0.01%
2022/02/17	0.2	152.25	1.1	152.14	152.50	-0.9	14,252	-0.01%
2022/02/16	2.3	152.00	1.1	153.73	151.50	1.2	14,789	0.01%
2022/02/15	4.3	150.06	13.2	149.58	149.50	-8.9	15,392	-0.06%
2022/02/14	2.5	144.98	1	145.00	143.50	1.5	15,733	0.01%
2022/02/11	21	149.79	3	148.17	148.00	18	16,225	0.11%
2022/02/10	19	149.58	9	150.94	150.00	10	16,909	0.06%
2022/02/09	2	153.50	3	153.50	152.50	-1	17,851	-0.01%
2022/02/08	3	151.17	11	151.95	152.50	-8	18,397	-0.04%
2022/02/07	1	142.00	3	144.33	146.00	-2	18,438	-0.01%
2022/01/26	20	137.40	12	137.00	137.50	8	18,851	0.04%
2022/01/25	3	141.00	3	141.00	142.00	0	19,252	0.00%
2022/01/24	22	136.11	12	138.92	140.00	10	19,863	0.05%
2022/01/21	4	141.88	4	139.75	141.00	0	20,164	0.00%
2022/01/20	2	141.50	1	141.50	142.00	1	20,174	0.00%
2022/01/19	1	144.00	1	143.50	143.50	0	20,165	0.00%
2022/01/18	5	143.80	11	143.55	143.00	-6	20,268	-0.03%
2022/01/17	1	138.50	0	0.00	140.50	1	20,318	0.00%
2022/01/14	5	137.20	9	138.50	138.50	-4	20,520	-0.02%
2022/01/13	2	139.00	0	0.00	139.50	2	21,100	0.01%
2022/01/12	0	0.00	10	141.75	142.00	-10	21,156	-0.05%
2022/01/11	15	142.10	8	141.06	141.00	7	21,319	0.03%
2022/01/07	18	147.69	12	145.88	147.50	6	21,736	0.03%
2022/01/06	1	153.50	1	155.50	154.50	0	21,802	0.00%
2022/01/05	11	154.09	4	154.25	154.00	7	22,262	0.03%
2022/01/04	35	153.77	19	152.50	152.50	16	23,353	0.07%
2022/01/03	1	156.50	2	157.00	156.50	-1	24,034	0.00%
2021/12/30	0	0.00	1	153.50	155.50	-1	24,047	0.00%
2021/12/29	2	154.50	1	154.00	154.00	1	24,031	0.00%
2021/12/28	1	157.00	0	0.00	156.50	1	24,030	0.00%
2021/12/27	6	157.50	4	156.75	155.00	2	24,009	0.01%
2021/12/24	2	156.25	1	154.50	156.00	1	23,957	0.00%
2021/12/23	6	156.42	3	156.00	155.00	3	23,949	0.01%
2021/12/22	9	155.00	7	156.86	157.00	2	23,896	0.01%
2021/12/21	5	151.30	10	155.30	155.00	-5	23,739	-0.02%
2021/12/20	4	154.00	5	154.10	153.50	-1	23,512	0.00%
2021/12/17	10	154.60	2	155.25	154.50	8	23,365	0.03%
2021/12/16	8	160.94	11.2	160.71	158.00	-3.2	23,232	-0.01%
2021/12/15	11	153.00	11	153.00	152.50	0	22,701	0.00%
2021/12/14	8.1	154.42	6	153.17	151.50	2.1	22,456	0.01%
2021/12/13	7	159.36	5	158.50	160.00	2	22,105	0.01%
2021/12/10	16	150.94	8.2	150.06	152.50	7.8	21,555	0.04%
2021/12/09	8	146.38	18.3	146.85	148.00	-10.3	21,107	-0.05%
2021/12/08	13	140.92	26.2	139.95	142.50	-13.2	20,581	-0.06%
2021/12/07	1	133.00	5	132.50	132.50	-4	20,071	-0.02%
2021/12/06	12	134.58	8	134.31	134.50	4	19,908	0.02%
2021/12/03	6	139.67	17	140.91	141.00	-11	19,687	-0.06%
2021/12/02	7	136.93	3	138.67	136.50	4	19,627	0.02%
2021/12/01	6	138.17	5	137.40	139.00	1	19,526	0.01%
2021/11/30	2	135.75	16	136.16	136.00	-14	19,466	-0.07%
2021/11/29	17	128.44	15	131.63	132.00	2	19,444	0.01%
2021/11/26	1	133.50	18	134.06	135.00	-17	19,377	-0.09%
2021/11/25	3	133.33	3	135.33	134.00	0	19,277	0.00%
2021/11/24	4	134.13	10	133.10	134.00	-6	19,241	-0.03%
2021/11/23	11	134.32	8	134.31	134.50	3	19,141	0.02%
2021/11/22	9	139.06	3	137.83	138.00	6	18,983	0.03%
2021/11/19	12	140.96	17	142.44	141.00	-5	18,878	-0.03%
2021/11/18	14	140.68	27	145.61	138.50	-13	18,774	-0.07%
2021/11/17	12	141.88	6	141.67	143.00	6	18,459	0.03%
2021/11/16	3	141.00	14.1	139.93	140.50	-11.1	18,248	-0.06%
2021/11/15	44	137.13	7	136.21	136.00	37	17,904	0.21%
2021/11/12	9	131.17	7	133.71	135.50	2	17,418	0.01%
2021/11/11	12	137.50	17	139.82	137.00	-5	16,805	-0.03%
2021/11/10	7	138.29	22.1	138.06	139.00	-15.1	16,617	-0.09%
2021/11/09	11	136.91	13	136.69	136.50	-2	16,104	-0.01%
2021/11/08	4	130.00	47	132.52	133.50	-43	15,262	-0.28%
2021/11/05	4	125.38	8	126.50	124.00	-4	14,409	-0.03%
2021/11/04	1	124.50	7	123.21	121.00	-6	13,781	-0.04%
2021/11/03	20	120.30	23.4	122.16	123.00	-3.4	13,598	-0.03%
2021/11/02	9	117.94	30	117.35	118.50	-21	13,020	-0.16%
2021/11/01	16	118.09	13	118.54	119.50	3	12,583	0.02%
2021/10/29	8	111.00	5	112.30	112.50	3	11,904	0.03%
2021/10/28	3	107.67	5	107.40	107.50	-2	11,594	-0.02%
2021/10/27	0	0.00	7	107.43	108.00	-7	11,525	-0.06%
2021/10/26	4	105.50	37	106.66	105.50	-33	11,465	-0.29%
2021/10/25	9	104.06	2	104.50	104.00	7	11,395	0.06%
2021/10/22	12	105.00	3	106.50	105.00	9	11,377	0.08%
2021/10/21	20	110.23	10	112.10	106.50	10	11,294	0.09%
2021/10/20	19	110.58	12	109.83	110.00	7	10,860	0.06%
2021/10/19	11	107.27	1	107.50	110.00	10	10,784	0.09%
2021/10/18	36	110.38	29	109.07	107.00	7	10,665	0.07%
2021/10/15	4	106.25	23.1	106.39	107.00	-19.1	10,137	-0.19%
2021/10/14	0	0.00	2	104.50	104.50	-2	9,964	-0.02%
2021/10/13	1	105.50	14	105.14	107.00	-13	9,776	-0.13%
2021/10/12	55	106.12	54	103.32	105.00	1	9,222	0.01%
2021/10/08	9.1	99.26	22	99.98	100.50	-12.9	8,078	-0.16%
2021/10/07	5	88.70	9	90.74	91.80	-4	7,290	-0.05%
2021/10/06	2	84.00	0	0.00	83.50	2	7,296	0.03%
2021/10/05	2	83.70	2	83.70	84.90	0	7,486	0.00%
2021/10/04	5	86.72	2	85.20	84.80	3	7,591	0.04%
2021/10/01	23	85.59	2	85.50	86.00	21	7,741	0.27%
2021/09/30	12	86.55	11	86.97	86.80	1	7,810	0.01%
2021/09/29	37	86.66	29	86.92	86.90	8	7,877	0.10%
2021/09/28	23	89.96	5	89.70	89.70	18	7,928	0.23%
2021/09/27	0	0.00	1	90.70	90.50	-1	7,945	-0.01%
2021/09/24	13	93.68	7	92.46	92.10	6	7,949	0.08%
2021/09/23	22	92.20	19	92.81	93.00	3	7,945	0.04%
2021/09/22	5	89.46	18	90.23	91.00	-13	7,995	-0.16%
2021/09/17	8	90.71	1	91.00	91.10	7	8,137	0.09%
2021/09/15	2	89.05	0	0.00	89.00	2	8,329	0.02%
2021/09/13	1	91.10	0	0.00	90.10	1	8,842	0.01%
2021/09/09	0	0.00	3	87.57	89.90	-3	9,546	-0.03%
2021/09/08	3	89.67	0	0.00	87.70	3	9,669	0.03%
2021/09/07	22	92.16	6	92.03	91.30	16	9,625	0.17%
2021/09/06	2	91.05	7	91.20	90.70	-5	9,556	-0.05%
2021/09/03	5	90.20	5	89.90	90.20	0	9,531	0.00%
2021/09/02	29	90.90	29	89.49	88.80	0	9,559	0.00%
2021/09/01	9	88.08	12	90.28	91.50	-3	9,567	-0.03%
2021/08/31	2	85.85	2	86.05	87.80	0	9,523	0.00%
2021/08/30	12	85.65	13	85.40	85.30	-1	9,551	-0.01%
2021/08/27	2	86.30	1	86.30	86.30	1	9,540	0.01%
2021/08/26	1	86.20	0	0.00	86.00	1	9,584	0.01%
2021/08/25	10	86.30	2	87.40	87.20	8	9,663	0.08%
2021/08/24	5	86.62	0	0.00	86.20	5	9,735	0.05%
2021/08/23	1	83.50	3	83.27	83.20	-2	9,652	-0.02%
2021/08/20	27	82.01	32	82.08	81.50	-5	9,748	-0.05%
2021/08/19	11	83.26	15	83.21	83.10	-4	9,724	-0.04%
2021/08/18	17	83.81	15	86.13	86.40	2	9,819	0.02%
2021/08/17	14	88.64	18	87.02	85.60	-4	10,014	-0.04%
2021/08/16	31	89.25	42	87.42	88.10	-11	10,070	-0.11%
2021/08/13	1	92.00	0	0.00	92.50	1	10,272	0.01%
2021/08/12	2	91.25	1	91.70	94.60	1	10,641	0.01%
2021/08/11	24	95.64	0	0.00	92.80	24	10,843	0.22%
2021/08/10	3	97.83	0	0.00	97.60	3	11,111	0.03%
2021/08/09	2	100.00	2	99.95	99.10	0	11,543	0.00%
2021/08/06	23	97.44	28	97.94	97.90	-5	11,848	-0.04%
2021/08/05	5	97.48	1	97.40	97.20	4	12,496	0.03%
2021/08/04	1	98.70	11	99.25	99.30	-10	12,478	-0.08%
2021/08/03	12	99.20	0	0.00	98.50	12	12,714	0.09%
2021/08/02	3	100.00	1	99.50	99.50	2	13,015	0.02%
2021/07/30	2	99.30	2	100.00	100.00	0	13,181	0.00%
2021/07/29	13	99.48	1	98.80	98.80	12	13,315	0.09%
2021/07/28	3	100.07	3	101.33	99.50	0	13,431	0.00%
2021/07/27	6	102.67	1	104.50	101.00	5	13,611	0.04%
2021/07/26	7	102.00	18	101.03	101.00	-11	13,723	-0.08%
2021/07/23	10	97.81	8	97.00	97.00	2	13,571	0.01%
2021/07/22	13	98.06	1	98.10	97.30	12	13,652	0.09%
2021/07/21	9	97.59	4.8	96.96	96.10	4.2	13,730	0.03%
2021/07/20	7	99.30	16	99.85	98.90	-9	13,774	-0.07%
2021/07/19	1	100.00	5	100.50	100.00	-4	13,920	-0.03%
2021/07/16	2	98.10	3	97.93	97.80	-1	13,929	-0.01%
2021/07/15	3	96.53	4	97.33	97.40	-1	13,973	-0.01%
2021/07/14	10	97.21	21	95.97	95.30	-11	14,038	-0.08%
2021/07/13	12	98.86	5	97.20	97.20	7	14,178	0.05%
2021/07/12	18	97.94	34	99.00	97.60	-16	14,447	-0.11%
2021/07/09	30	101.95	1	101.00	101.00	29	14,393	0.20%
2021/07/08	26	106.12	4	106.38	105.50	22	14,472	0.15%
2021/07/07	14	112.64	1	111.50	113.00	13	14,399	0.09%
2021/07/06	1	113.00	1	112.50	112.50	0	14,384	0.00%
2021/07/05	1	108.50	15	111.33	111.50	-14	14,430	-0.10%
2021/07/02	6	107.08	1	107.00	107.00	5	14,340	0.03%
2021/07/01	4	107.50	4	106.88	107.00	0	14,338	0.00%
2021/06/30	8	106.50	7	107.07	107.50	1	14,348	0.01%
2021/06/29	9	108.50	3	108.17	106.50	6	14,334	0.04%
2021/06/28	9	108.61	3	108.17	110.00	6	14,388	0.04%
2021/06/25	35	110.63	32	109.06	108.50	3	14,245	0.02%
2021/06/24	5	112.10	1	112.00	112.00	4	14,121	0.03%
2021/06/23	30	111.88	21	110.50	110.50	9	14,188	0.06%
2021/06/22	31	116.02	5	120.00	111.00	26	14,126	0.18%
2021/06/21	19	119.66	9	119.83	118.00	10	13,793	0.07%
2021/06/18	12	118.00	25	123.32	125.00	-13	13,541	-0.10%
2021/06/17	1	112.50	11	113.95	116.00	-10	13,286	-0.08%
2021/06/16	0	0.00	16	113.53	112.00	-16	13,203	-0.12%
2021/06/15	5	112.00	1	114.00	112.50	4	13,380	0.03%
2021/06/11	32	111.56	13	111.00	111.00	19	13,419	0.14%
2021/06/10	3	112.83	1	114.00	114.00	2	13,623	0.01%
2021/06/09	5	113.40	15.2	114.01	113.50	-10.2	13,743	-0.07%
2021/06/08	12	113.63	1	115.00	110.50	11	13,739	0.08%
2021/06/07	3	108.67	2	110.50	111.50	1	13,982	0.01%
2021/06/04	0	0.00	5	113.00	112.00	-5	14,326	-0.03%
2021/06/03	2	111.75	3	113.00	114.00	-1	14,526	-0.01%
2021/06/02	2	113.50	4	114.13	110.00	-2	14,698	-0.01%
2021/06/01	6.2	114.02	3	114.00	113.50	3.2	14,626	0.02%
2021/05/31	0	0.00	1	109.50	110.00	-1	14,522	-0.01%
2021/05/28	18	108.31	3	108.00	108.00	15	14,490	0.10%
2021/05/27	2	104.75	6	105.08	105.00	-4	14,401	-0.03%
2021/05/26	6	103.42	0	0.00	103.00	6	14,398	0.04%
2021/05/25	12	101.33	8	105.06	106.00	4	14,306	0.03%
2021/05/24	7	97.43	4	98.00	99.10	3	14,150	0.02%
2021/05/21	6	98.28	4	98.95	99.60	2	14,500	0.01%
2021/05/20	13	102.50	2	105.00	102.00	11	14,231	0.08%
2021/05/19	1	118.00	4	114.00	113.00	-3	13,924	-0.02%
2021/05/18	2	113.50	1	116.50	115.00	1	13,880	0.01%
2021/05/17	2	106.00	21	105.93	106.50	-19	13,825	-0.14%
2021/05/14	6	102.33	5	102.60	100.00	1	13,398	0.01%
2021/05/13	49	93.96	7	96.16	97.20	42	13,010	0.32%
2021/05/11	19	120.24	5	115.70	115.50	14	12,296	0.11%
2021/05/10	6	126.58	9	127.50	128.00	-3	12,100	-0.02%
2021/05/07	6	124.00	1	124.00	122.00	5	11,789	0.04%
2021/05/06	2	122.50	1	125.50	120.00	1	11,685	0.01%
2021/05/05	1	123.50	8	124.88	123.50	-7	11,554	-0.06%
2021/05/04	11	124.27	12	124.71	121.50	-1	11,406	-0.01%
2021/05/03	9	130.00	11	130.73	125.00	-2	11,245	-0.02%
2021/04/29	1	119.00	7.7	121.80	123.00	-6.7	11,012	-0.06%
2021/04/28	2	121.00	6	120.67	120.50	-4	10,953	-0.04%
2021/04/27	10	119.25	3	119.00	119.00	7	10,947	0.06%
2021/04/26	6	111.67	1	115.00	117.00	5	10,762	0.05%
2021/04/23	1	109.50	8	110.63	111.00	-7	10,613	-0.07%
2021/04/22	1	106.00	0	0.00	104.00	1	10,485	0.01%
2021/04/21	2	107.00	2	107.25	106.50	0	10,433	0.00%
2021/04/20	3	107.50	0	0.00	108.00	3	10,536	0.03%
2021/04/19	4	111.25	1	112.50	110.00	3	10,499	0.03%
2021/04/16	7	115.07	9	113.61	115.50	-2	10,319	-0.02%
2021/04/15	0	0.00	1	107.50	108.00	-1	10,045	-0.01%
2021/04/14	1	105.00	13	104.54	107.50	-12	9,963	-0.12%
2021/04/13	1	101.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	8	104.31	22	105.57	104.00	-14	9,844	-0.14%
2021/04/09	22	102.14	4	101.38	102.00	18	9,781	0.18%
2021/04/08	4	99.13	0	0.00	98.80	4	9,660	0.04%
2021/04/07	5	99.50	0	0.00	100.50	5	9,626	0.05%
2021/04/06	6	98.88	2	100.05	99.60	4	9,614	0.04%
2021/04/01	2	98.70	0	0.00	98.60	2	9,580	0.02%
2021/03/31	1	97.80	3.4	99.31	99.80	-2.4	9,513	-0.03%
2021/03/26	5	95.80	11	95.58	97.30	-6	9,390	-0.06%
2021/03/25	5	94.40	1	94.40	94.80	4	9,360	0.04%
2021/03/24	1	97.90	0	0.00	95.80	1	9,397	0.01%
2021/03/23	1	96.20	1	96.70	96.70	0	9,391	0.00%
2021/03/22	3	97.10	0	0.00	97.10	3	9,377	0.03%
2021/03/19	1	96.20	0	0.00	96.80	1	9,286	0.01%
2021/03/18	1	95.20	7	96.81	96.20	-6	9,267	-0.06%
2021/03/17	5	94.14	0	0.00	93.70	5	9,111	0.05%
2021/03/16	7	93.60	14	93.04	95.50	-7	9,134	-0.08%
2021/03/15	5	94.98	1.4	95.39	94.70	3.6	9,070	0.04%
2021/03/12	1	92.80	5	94.68	93.50	-4	9,105	-0.04%
2021/03/11	3	95.57	5.3	94.80	95.80	-2.3	9,014	-0.03%
2021/03/10	0	0.00	16	92.80	92.40	-16	8,729	-0.18%
2021/03/09	7	90.59	11	89.63	90.60	-4	8,454	-0.05%
2021/03/08	9	88.11	13	87.25	87.40	-4	8,222	-0.05%
2021/03/05	17	83.96	5	84.38	85.40	12	8,024	0.15%
2021/03/03	2	84.45	2	85.15	84.60	0	8,022	0.00%
2021/03/02	2	86.55	2	87.20	85.30	0	7,980	0.00%
2021/02/26	2	87.25	0	0.00	87.00	2	7,937	0.03%
2021/02/25	1	89.70	0	0.00	88.00	1	7,912	0.01%
2021/02/24	3	89.13	1	88.90	88.20	2	8,013	0.02%
2021/02/23	4	91.08	5	90.84	90.20	-1	8,056	-0.01%
2021/02/22	5	86.50	8	86.70	87.80	-3	7,612	-0.04%
2021/02/19	6	83.55	0	0.00	85.00	6	7,414	0.08%
2021/02/18	2	84.15	2	84.62	85.30	0	7,308	0.00%
2021/02/17	2	85.90	20	83.56	85.10	-18	7,090	-0.25%
2021/02/05	0	0.00	11	79.28	79.10	-11	6,712	-0.16%
2021/02/04	0	0.00	1	78.30	77.00	-1	6,653	-0.02%
2021/02/03	2	78.70	6	78.63	78.70	-4	6,657	-0.06%
2021/02/02	2	77.75	11	77.92	78.10	-9	6,707	-0.13%
2021/02/01	13	76.98	0	0.00	77.20	13	6,705	0.19%
2021/01/29	1	80.40	0	0.00	78.90	1	6,681	0.01%
2021/01/28	3	80.63	1	81.20	78.90	2	6,647	0.03%
2021/01/27	0	0.00	1	80.50	80.20	-1	6,585	-0.02%
2021/01/26	1	80.60	3	80.10	79.60	-2	6,558	-0.03%
2021/01/25	1	80.80	25	79.72	80.60	-24	6,531	-0.37%
2021/01/22	1	78.50	12	78.10	78.60	-11	6,476	-0.17%
2021/01/21	2	75.70	0.3	76.20	76.10	1.7	6,645	0.03%
2021/01/20	23	77.48	0	0.00	76.00	23	7,126	0.32%
2021/01/19	12	79.23	0	0.00	79.70	12	6,990	0.17%
2021/01/18	1	79.90	1	78.90	79.00	0	7,009	0.00%
2021/01/14	0	0.00	10	80.60	80.60	-10	6,955	-0.14%
2021/01/13	4	80.78	8	80.89	81.30	-4	6,921	-0.06%
2021/01/12	4	78.98	24	79.71	79.00	-20	6,807	-0.29%
2021/01/11	1	78.10	0	0.00	79.20	1	6,749	0.01%
2021/01/08	2	78.75	29	78.71	79.10	-27	6,695	-0.40%
2021/01/07	27	77.61	1	77.80	78.20	26	6,626	0.39%
2021/01/06	13	77.69	2	78.95	77.80	11	6,613	0.17%
2021/01/05	1	78.50	14	79.01	78.90	-13	6,566	-0.20%
2021/01/04	3	77.80	3	78.60	78.50	0	6,500	0.00%
2020/12/31	9	78.00	8	78.39	77.80	1	6,519	0.02%
2020/12/30	6	77.80	0	0.00	77.90	6	6,474	0.09%
2020/12/29	6	77.62	1	78.30	77.30	5	6,531	0.08%
2020/12/28	0	0.00	1	77.60	77.60	-1	6,546	-0.02%
2020/12/25	16	76.49	4.2	76.98	76.60	11.8	6,659	0.18%
2020/12/24	5	77.08	1	77.40	76.20	4	6,847	0.06%
2020/12/23	10	76.40	0	0.00	76.30	10	6,908	0.14%
2020/12/22	11	78.33	0	0.00	76.60	11	7,019	0.16%
2020/12/21	6	78.52	3	78.70	78.50	3	7,021	0.04%
2020/12/18	7	80.29	53	80.24	80.40	-46	6,925	-0.66%
2020/12/17	1	79.70	13	79.62	79.60	-12	6,819	-0.18%
2020/12/16	7.3	78.47	11	78.75	78.80	-3.8	6,773	-0.06%
2020/12/15	14	77.69	7	77.99	77.60	7	6,734	0.10%
2020/12/14	10	77.08	5	77.32	77.10	5	6,662	0.08%
2020/12/11	9	77.14	7	77.43	76.90	2	6,681	0.03%
2020/12/10	16	78.54	10	78.53	78.30	6	6,647	0.09%
2020/12/09	19	79.40	7	80.29	80.00	12	6,642	0.18%
2020/12/08	39	82.14	8	83.24	81.80	31	6,544	0.47%
2020/12/07	3	79.30	4	79.70	81.10	-1	6,359	-0.02%
2020/12/04	0	0.00	1	80.10	80.10	-1	6,429	-0.02%
2020/12/03	10	80.75	5	80.48	80.60	5	6,484	0.08%
2020/12/02	0	0.00	1	78.90	78.90	-1	6,501	-0.02%
2020/12/01	5	78.32	4	78.13	78.80	1	6,622	0.02%
2020/11/30	0	0.00	1	79.40	78.50	-1	6,923	-0.01%
2020/11/27	3	79.50	1	79.50	79.50	2	7,176	0.03%
2020/11/26	6	78.23	3	78.93	78.40	3	7,174	0.04%
2020/11/25	1	79.10	1	79.00	78.50	0	7,231	0.00%
2020/11/24	8	78.64	5	78.92	78.10	3	7,298	0.04%
2020/11/23	1	80.30	1	81.00	79.90	0	7,265	0.00%
2020/11/20	6	78.42	32	78.80	79.50	-26	7,224	-0.36%
2020/11/19	4	76.50	6	76.87	75.60	-2	7,241	-0.03%
2020/11/18	0	0.00	4	75.48	75.10	-4	7,279	-0.05%
2020/11/17	1	74.50	15	74.53	74.70	-14	7,387	-0.19%
2020/11/16	4	74.70	7	74.79	73.90	-3	7,636	-0.04%
2020/11/13	0	0.00	1	73.60	73.60	-1	7,980	-0.01%
2020/11/11	0	0.00	5	72.70	73.10	-5	8,871	-0.06%
2020/11/10	1	72.80	0	0.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	1	73.60	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	7	72.73	72.70	-7	9,255	-0.08%
2020/11/05	6	72.13	5	72.70	72.00	1	9,277	0.01%
2020/11/04	6	71.78	1	71.60	71.90	5	9,350	0.05%
2020/11/03	1	71.80	21	71.75	71.60	-20	9,392	-0.21%
2020/11/02	1	72.20	1	71.70	71.70	0	9,475	0.00%
2020/10/30	3	71.50	1	71.80	71.80	2	9,541	0.02%
2020/10/29	7	71.01	3	71.13	71.30	4	9,498	0.04%
2020/10/28	77	73.87	44	73.01	71.90	33	9,376	0.35%
2020/10/22	0	0.00	6	79.70	78.90	-6	9,317	-0.06%
2020/10/21	6	79.80	1	78.30	78.70	5	9,496	0.05%
2020/10/20	12	79.59	8	79.44	79.40	4	10,003	0.04%
2020/10/19	1	77.70	3	77.70	77.90	-2	10,231	-0.02%
2020/10/16	14	76.24	0	0.00	76.00	14	10,291	0.14%
2020/10/15	11	77.62	4	77.10	77.50	7	10,417	0.07%
2020/10/14	1	78.70	27	78.28	79.00	-26	10,478	-0.25%
2020/10/13	0	0.00	15	76.80	76.50	-15	10,481	-0.14%
2020/10/12	12	75.72	3	75.67	76.00	9	10,497	0.09%
2020/10/08	8	77.53	7	77.51	77.20	1	10,629	0.01%
2020/10/07	4	76.75	5	76.70	76.90	-1	10,769	-0.01%
2020/10/06	7	76.11	5	76.62	76.70	2	11,080	0.02%
2020/10/05	2	76.20	15	76.86	77.30	-13	11,190	-0.12%
2020/09/30	21	75.37	13	76.04	75.50	8	11,254	0.07%
2020/09/29	28	76.94	3	79.37	76.30	25	11,275	0.22%
2020/09/28	5	79.76	16	79.23	80.60	-11	11,179	-0.10%
2020/09/25	6	76.87	3	75.10	75.40	3	11,178	0.03%
2020/09/24	1	77.60	0	0.00	77.60	1	11,240	0.01%
2020/09/23	5	81.20	0	0.00	81.10	5	11,329	0.04%
2020/09/22	1	80.80	0	0.00	80.80	1	11,511	0.01%
2020/09/21	1	82.30	0	0.00	82.10	1	11,596	0.01%
2020/09/15	1	81.10	4	81.55	81.30	-3	12,148	-0.02%
2020/09/14	4	81.10	7	81.50	80.60	-3	12,192	-0.02%
2020/09/11	4	78.73	14	78.89	79.20	-10	12,108	-0.08%
2020/09/10	18	78.24	11	78.38	77.60	7	12,109	0.06%
2020/09/09	12	77.58	5	77.98	79.10	7	12,167	0.06%
2020/09/08	8	78.31	6	77.82	77.60	2	12,117	0.02%
2020/09/07	11	80.19	5	79.06	79.10	6	12,086	0.05%
2020/09/04	7	82.54	5	82.68	82.80	2	12,063	0.02%
2020/09/03	7	84.64	8	85.75	85.10	-1	12,021	-0.01%
2020/09/02	15	83.12	7	82.91	82.60	8	11,870	0.07%
2020/09/01	1	85.90	1	86.50	85.70	0	12,056	0.00%
2020/08/31	10	86.15	0	0.00	84.90	10	12,498	0.08%
2020/08/28	11	87.47	2.1	86.85	86.20	8.9	12,528	0.07%
2020/08/27	0	0.00	3	88.90	89.70	-3	12,491	-0.02%
2020/08/26	5	88.70	25	88.50	88.30	-20	12,498	-0.16%
2020/08/25	3	90.47	3	89.77	91.50	0	12,417	0.00%
2020/08/24	0	0.00	1	85.30	86.60	-1	12,271	-0.01%
2020/08/21	22	85.70	2	85.80	85.30	20	12,308	0.16%
2020/08/20	2	85.40	4	87.10	83.50	-2	12,342	-0.02%
2020/08/19	27	92.27	9	89.86	88.80	18	12,143	0.15%
2020/08/18	30	91.47	51	90.96	91.40	-21	11,859	-0.18%
2020/08/17	22	87.09	10.4	89.44	86.50	11.6	11,437	0.10%
2020/08/14	6	85.30	2	85.60	85.50	4	11,215	0.04%
2020/08/13	4	80.40	7	82.56	84.00	-3	11,144	-0.03%
2020/08/12	2	79.85	0	0.00	79.90	2	11,150	0.02%
2020/08/11	1	81.70	1	82.40	82.00	0	11,431	0.00%
2020/08/10	2	80.40	0	0.00	80.10	2	11,944	0.02%
2020/08/07	1	82.50	0	0.00	82.40	1	12,239	0.01%
2020/08/06	2	83.25	0	0.00	82.50	2	12,885	0.02%
2020/08/05	1	84.60	2	84.90	85.50	-1	13,069	-0.01%
2020/08/04	0	0.00	1	83.40	84.60	-1	13,077	-0.01%
2020/08/03	0	0.00	5	84.00	82.50	-5	13,113	-0.04%
2020/07/31	11	83.85	0	0.00	84.00	11	13,029	0.08%
2020/07/30	0	0.00	4	85.40	86.50	-4	12,979	-0.03%
2020/07/29	4	84.53	5	85.40	83.60	-1	12,920	-0.01%
2020/07/28	3	84.17	2	85.00	84.40	1	12,794	0.01%
2020/07/27	11	84.85	13	84.37	84.70	-2	12,699	-0.02%
2020/07/24	0	0.00	23	83.19	82.40	-23	12,506	-0.18%
2020/07/23	16	78.48	15	77.55	78.70	1	12,017	0.01%
2020/07/22	1	75.00	2	75.55	75.30	-1	11,727	-0.01%
2020/07/21	1	74.20	1	75.40	74.40	0	11,633	0.00%
2020/07/20	0	0.00	7	73.76	73.90	-7	11,496	-0.06%
2020/07/17	1	72.20	3	73.23	73.20	-2	11,448	-0.02%
2020/07/16	11	73.09	0	0.00	72.10	11	11,417	0.10%
2020/07/15	18	72.45	4	72.90	72.00	14	11,392	0.12%
2020/07/14	2	73.95	5	73.50	73.70	-3	11,340	-0.03%
2020/07/13	3	75.33	1	72.70	72.10	2	11,228	0.02%
2020/07/10	3	71.97	24	72.55	72.00	-21	11,055	-0.19%
2020/07/09	1	70.40	1	71.00	70.80	0	11,008	0.00%
2020/07/08	3	70.80	2	72.20	71.40	1	10,907	0.01%
2020/07/07	4	71.18	2	70.10	70.50	2	10,759	0.02%
2020/07/06	1	71.40	16	71.65	71.70	-15	10,716	-0.14%
2020/07/03	8	70.58	10	70.58	70.30	-2	10,669	-0.02%
2020/07/02	12	68.77	2	68.40	69.30	10	10,545	0.09%
2020/07/01	2	68.55	5	68.30	68.10	-3	10,512	-0.03%
2020/06/30	1	65.00	2	65.75	65.50	-1	10,615	-0.01%
2020/06/29	11	64.53	10	65.60	66.00	1	10,749	0.01%
2020/06/24	4	65.50	2	65.60	65.40	2	10,793	0.02%
2020/06/23	0	0.00	17	66.29	66.90	-17	10,835	-0.16%
2020/06/22	0	0.00	28	65.50	65.10	-28	10,675	-0.26%
2020/06/19	20	63.95	0	0.00	63.00	20	10,546	0.19%
2020/06/18	2	64.60	3	64.80	64.80	-1	10,482	-0.01%
2020/06/17	6	64.02	0	0.00	64.50	6	10,439	0.06%
2020/06/16	2	64.30	13	64.26	64.90	-11	10,415	-0.11%
2020/06/15	1	64.00	0	0.00	62.30	1	10,383	0.01%
2020/06/12	1	60.60	0	0.00	63.00	1	10,376	0.01%
2020/06/11	10	62.42	2	62.60	61.70	8	10,349	0.08%
2020/06/10	8	63.61	0	0.00	63.60	8	10,243	0.08%
2020/06/09	2	64.65	1	64.20	63.50	1	10,246	0.01%
2020/06/08	8	66.36	0	0.00	64.30	8	10,178	0.08%
2020/06/05	1	65.50	107	65.82	69.10	-106	9,742	-1.09%	大賣/鉅額交易
2020/06/04	3	62.23	5	63.08	62.90	-2	9,343	-0.02%
2020/06/03	0	0.00	31	61.87	62.40	-31	9,305	-0.33%
2020/06/02	1	61.00	0	0.00	61.80	1	9,274	0.01%
2020/06/01	10	60.90	1	61.50	61.60	9	9,252	0.10%
2020/05/29	13	60.75	0	0.00	59.00	13	9,246	0.14%
2020/05/28	3	59.83	2	59.60	59.60	1	9,175	0.01%
2020/05/27	2	61.50	2	61.25	61.30	0	9,125	0.00%
2020/05/26	3	62.57	15	62.66	63.50	-12	9,047	-0.13%
2020/05/25	1	62.30	1	63.10	63.10	0	9,010	0.00%
2020/05/22	2	61.60	2	61.40	61.40	0	8,966	0.00%
2020/05/21	12	63.48	7	63.39	63.50	5	8,986	0.06%
2020/05/20	2	62.45	1	62.40	62.60	1	9,153	0.01%
2020/05/19	1	63.60	5	63.48	62.60	-4	9,248	-0.04%
2020/05/18	1	61.90	1	61.90	62.00	0	9,321	0.00%
2020/05/15	20	61.98	10	61.50	62.40	10	9,073	0.11%
2020/05/14	5	59.98	5	59.82	58.90	0	8,670	0.00%
2020/05/13	7	58.90	18	59.03	59.50	-11	8,548	-0.13%
2020/05/12	32	54.50	36	54.95	55.80	-4	8,300	-0.05%
2020/05/11	0	0.00	35	53.32	53.10	-35	8,239	-0.42%
2020/05/08	1	51.60	1	52.40	52.00	0	8,525	0.00%
2020/05/07	25	50.80	2	51.00	51.20	23	8,832	0.26%
2020/05/06	4	50.40	1	50.50	50.30	3	8,852	0.03%
2020/05/05	2	51.25	0	0.00	51.10	2	8,853	0.02%
2020/05/04	6	51.37	7	51.20	51.20	-1	8,888	-0.01%
2020/04/30	2	51.70	0	0.00	52.00	2	8,884	0.02%
2020/04/29	4	51.80	2	51.80	51.80	2	8,872	0.02%
2020/04/28	9	51.81	0	0.00	52.20	9	8,850	0.10%
2020/04/27	1	52.60	0	0.00	52.90	1	8,901	0.01%
2020/04/24	2	52.10	1	52.30	52.10	1	8,996	0.01%
2020/04/22	3	51.40	2	51.80	51.70	1	9,145	0.01%
2020/04/21	0	0.00	4	53.10	52.10	-4	9,078	-0.04%
2020/04/20	0	0.00	8	54.33	54.50	-8	9,017	-0.09%
2020/04/17	8	53.89	9	54.32	53.20	-1	8,961	-0.01%
2020/04/16	3	54.07	1	53.90	54.00	2	8,864	0.02%
2020/04/15	5	53.04	4	53.38	54.00	1	8,778	0.01%
2020/04/14	3	52.30	3	52.37	53.00	0	8,667	0.00%
2020/04/13	0	0.00	1	51.60	50.50	-1	8,559	-0.01%
2020/04/10	1	50.30	0	0.00	50.90	1	8,574	0.01%
2020/04/09	5	50.76	3	50.40	50.50	2	8,580	0.02%
2020/04/08	5	51.12	4	51.38	51.20	1	8,555	0.01%
2020/04/07	4	52.25	4	52.63	51.70	0	8,548	0.00%
2020/04/06	1	51.60	6	52.30	52.40	-5	8,511	-0.06%
2020/04/01	10	51.73	12	52.42	52.50	-2	8,404	-0.02%
2020/03/31	7	50.19	8.1	49.76	51.00	-1.1	8,180	-0.01%
2020/03/30	2	46.65	0	0.00	46.85	2	7,938	0.03%
2020/03/27	0	0.00	6	46.74	46.85	-6	7,876	-0.08%
2020/03/26	5	44.17	2	44.85	44.20	3	7,753	0.04%
2020/03/25	10	41.15	17	43.18	43.60	-7	7,689	-0.09%
2020/03/24	3	39.73	0	0.00	39.65	3	7,664	0.04%
2020/03/23	9	38.57	0	0.00	38.25	9	7,848	0.11%
2020/03/20	4	40.45	0	0.00	40.50	4	7,849	0.05%
2020/03/19	2	37.85	0	0.00	38.15	2	7,824	0.03%
2020/03/18	1	41.70	11	41.41	40.00	-10	7,764	-0.13%
2020/03/17	1.1	43.12	3	42.98	42.60	-1.9	7,660	-0.02%
2020/03/16	2	45.40	1	45.45	43.75	1	7,611	0.01%
2020/03/13	3	43.87	2	43.40	45.00	1	7,560	0.01%
2020/03/12	4	47.41	2	48.15	47.55	2	7,448	0.03%
2020/03/11	3	49.93	0	0.00	49.40	3	7,319	0.04%
2020/03/10	2	49.40	2	48.98	49.60	0	7,263	0.00%
2020/03/09	4	51.05	13	51.08	50.10	-9	7,117	-0.13%
2020/03/06	0	0.00	1	52.60	52.60	-1	7,020	-0.01%
2020/03/05	1	52.70	0	0.00	52.60	1	6,992	0.01%
2020/03/04	8	51.69	2	51.70	51.90	6	6,967	0.09%
2020/03/02	1	52.80	3	52.03	52.20	-2	6,841	-0.03%
2020/02/27	104	52.89	3	52.60	52.10	101	6,759	1.49%	大買/鉅額交易
2020/02/26	2	53.95	6	54.27	53.90	-4	6,686	-0.06%
2020/02/25	5	54.60	2	54.75	54.40	3	6,672	0.04%
2020/02/24	1	54.10	0	0.00	55.30	1	6,702	0.01%
2020/02/21	11	56.14	6	55.00	54.90	5	6,633	0.08%
2020/02/20	2	56.90	13	57.38	58.00	-11	6,321	-0.17%
2020/02/19	14	58.31	23	59.44	57.70	-9	6,154	-0.15%
2020/02/18	13	58.82	8	58.70	58.30	5	6,006	0.08%
2020/02/17	46	59.30	36	58.67	58.70	10	5,922	0.17%
2020/02/14	19	58.51	18	58.89	58.90	1	5,789	0.02%
2020/02/13	12	57.87	25	57.92	59.00	-13	5,527	-0.24%
2020/02/12	5	55.92	16	56.06	56.00	-11	5,085	-0.22%
2020/02/11	7	55.60	18	55.58	55.80	-11	4,882	-0.23%
2020/02/10	3	54.00	36	54.05	54.30	-33	4,523	-0.73%
2020/02/07	21	52.14	0	0.00	51.90	21	4,220	0.50%
2020/02/05	0	0.00	9	51.46	51.40	-9	4,346	-0.21%
2020/02/04	1	51.10	0	0.00	50.90	1	4,316	0.02%
2020/02/03	3	49.75	4	50.75	51.10	-1	4,300	-0.02%
2020/01/30	3	50.17	11	50.57	50.80	-8	4,358	-0.18%
2020/01/20	0	0.00	12	52.50	52.20	-12	4,395	-0.27%
2020/01/17	1	52.10	5	51.66	51.90	-4	4,311	-0.09%
2020/01/16	6	51.40	14	51.03	51.20	-8	4,218	-0.19%
2020/01/15	1	50.60	1	50.40	50.40	0	4,204	0.00%
2020/01/14	5	50.54	12	50.43	50.60	-7	4,289	-0.16%
2020/01/13	13	50.68	2	50.80	50.60	11	4,324	0.25%
2020/01/10	1	50.50	3	50.63	50.40	-2	4,370	-0.05%
2020/01/09	6	50.15	5	50.22	50.20	1	4,397	0.02%
2020/01/08	1	50.10	5	50.11	50.30	-4	4,419	-0.09%
2020/01/07	3	49.75	1	49.70	49.60	2	4,413	0.05%
2020/01/06	4	49.84	0	0.00	50.00	4	4,421	0.09%
2020/01/03	3	50.10	3	50.17	50.20	0	4,428	0.00%
2020/01/02	12	50.33	0	0.00	50.00	12	4,433	0.27%
2019/12/31	4	49.75	3	49.72	49.70	1	4,409	0.02%
2019/12/30	7	50.20	2	50.10	50.10	5	4,382	0.11%
2019/12/27	3	50.53	1	50.50	50.50	2	4,349	0.05%
2019/12/26	17	50.71	3	50.83	50.70	14	4,383	0.32%
2019/12/24	3	50.83	0	0.00	50.80	3	4,499	0.07%
2019/12/23	1	51.20	2	51.20	50.90	-1	4,519	-0.02%
2019/12/20	4	52.50	1	52.20	52.00	3	4,684	0.06%
2019/12/19	3	52.60	2	53.00	52.40	1	4,869	0.02%
2019/12/18	3	52.80	13	52.45	52.70	-10	4,889	-0.20%
2019/12/17	1	51.30	0	0.00	51.40	1	4,738	0.02%
2019/12/16	0	0.00	3	51.10	51.20	-3	4,757	-0.06%
2019/12/13	0	0.00	2	51.50	51.10	-2	4,738	-0.04%
2019/12/12	1	51.40	1	51.00	50.80	0	4,715	0.00%
2019/12/11	1	51.00	7	51.00	50.80	-6	4,746	-0.13%
2019/12/09	6	50.98	0	0.00	50.70	6	4,863	0.12%
2019/12/06	1	50.90	1	50.60	50.50	0	4,915	0.00%
2019/12/05	5	50.54	1	50.50	50.50	4	5,072	0.08%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/11/28	10	51.11	0	0.00	50.80	10	5,511	0.18%
2019/11/27	6	51.38	1	51.40	51.30	5	5,545	0.09%
2019/11/26	1	51.40	2	51.20	51.40	-1	5,572	-0.02%
2019/11/25	2	51.55	0	0.00	51.40	2	5,592	0.04%
2019/11/22	0	0.00	1	51.80	52.00	-1	5,657	-0.02%
2019/11/21	0	0.00	7	51.94	51.80	-7	5,816	-0.12%
2019/11/20	4	50.68	5	51.18	51.10	-1	5,795	-0.02%
2019/11/18	1	50.60	0	0.00	50.40	1	6,032	0.02%
2019/11/15	4	49.15	0	0.00	49.05	4	6,428	0.06%
2019/11/14	7	49.69	0	0.00	49.40	7	6,653	0.11%
2019/11/13	6	50.38	3	50.00	49.95	3	6,828	0.04%
2019/11/08	1	51.30	0	0.00	51.20	1	7,213	0.01%
2019/11/07	1	51.20	0	0.00	51.10	1	7,432	0.01%
2019/11/06	0	0.00	2	52.40	51.90	-2	7,483	-0.03%
2019/11/05	5	52.82	23	52.79	52.60	-18	7,449	-0.24%
2019/11/04	12	52.25	7	51.86	52.30	5	7,357	0.07%
2019/11/01	1	51.10	1	51.10	51.20	0	7,285	0.00%
2019/10/31	0	0.00	3	51.03	50.90	-3	7,342	-0.04%
2019/10/30	5	50.80	0	0.00	50.70	5	7,389	0.07%
2019/10/29	1	51.40	5	51.76	51.50	-4	7,347	-0.05%
2019/10/28	7	51.70	7	51.81	51.50	0	7,324	0.00%
2019/10/25	5	50.14	6	50.40	50.50	-1	7,221	-0.01%
2019/10/24	0	0.00	3	49.98	50.20	-3	7,216	-0.04%
2019/10/23	1	49.90	3	50.05	49.80	-2	7,276	-0.03%
2019/10/22	4	49.35	11	49.71	50.00	-7	7,270	-0.10%
2019/10/21	4	49.40	0	0.00	49.30	4	7,251	0.06%
2019/10/18	10	49.03	2	49.00	49.00	8	7,237	0.11%
2019/10/17	9	49.15	8	48.65	49.30	1	7,309	0.01%
2019/10/16	3	49.37	2	49.20	49.20	1	7,294	0.01%
2019/10/15	5	49.57	1	49.90	49.35	4	7,321	0.05%
2019/10/14	2	49.78	0	0.00	49.75	2	7,402	0.03%
2019/10/09	3	49.32	0	0.00	49.35	3	7,571	0.04%
2019/10/08	9	49.88	2	49.65	49.70	7	7,693	0.09%
2019/10/07	0	0.00	1	50.20	50.20	-1	7,754	-0.01%
2019/10/04	5	50.88	6	50.33	50.20	-1	7,807	-0.01%
2019/10/03	7	50.20	1	50.10	50.20	6	7,897	0.08%
2019/10/02	2	50.03	9	50.30	50.10	-7	7,934	-0.09%
2019/10/01	13	49.35	6	49.13	49.45	7	7,976	0.09%
2019/09/27	10	49.92	20	49.79	49.65	-10	8,032	-0.12%
2019/09/26	6	51.30	7	51.10	51.10	-1	8,010	-0.01%
2019/09/25	13	52.32	2	51.80	51.80	11	8,066	0.14%
2019/09/24	6	53.72	16	53.52	53.90	-10	7,979	-0.13%
2019/09/23	4	51.55	5	51.98	52.30	-1	7,952	-0.01%
2019/09/20	23	51.77	20	51.80	51.10	3	8,281	0.04%
2019/09/19	5	51.14	3	51.00	50.90	2	8,405	0.02%
2019/09/18	1	51.10	0	0.00	51.10	1	8,555	0.01%
2019/09/17	2	51.10	0	0.00	51.20	2	8,635	0.02%
2019/09/16	12	51.55	16	51.38	51.70	-4	8,714	-0.05%
2019/09/12	1	52.50	0	0.00	52.70	1	8,734	0.01%
2019/09/11	4	53.00	2	53.90	52.30	2	8,823	0.02%
2019/09/10	5	52.74	4	53.30	53.30	1	8,828	0.01%
2019/09/09	9	53.42	15	53.65	53.30	-6	8,780	-0.07%
2019/09/06	15	52.47	0	0.00	52.40	15	8,627	0.17%
2019/09/05	0	0.00	10	51.92	52.40	-10	8,571	-0.12%
2019/09/04	15	50.81	7	51.80	50.70	8	8,444	0.09%
2019/09/03	0	0.00	6	51.10	51.30	-6	8,423	-0.07%
2019/09/02	18	50.93	5	51.00	51.40	13	8,407	0.15%
2019/08/30	4	52.35	0	0.00	52.80	4	8,226	0.05%
2019/08/29	2	52.65	1	52.80	52.60	1	8,179	0.01%
2019/08/28	0	0.00	3	52.57	53.00	-3	8,140	-0.04%
2019/08/27	5	52.48	14	53.37	52.20	-9	8,115	-0.11%
2019/08/26	9	53.32	5	53.18	52.70	4	8,061	0.05%
2019/08/23	3	52.93	0	0.00	53.00	3	7,872	0.04%
2019/08/22	0	0.00	17	53.14	53.30	-17	7,829	-0.22%
2019/08/21	9	53.21	14	53.39	53.10	-5	7,731	-0.06%
2019/08/20	67	52.56	82	52.74	52.80	-15	7,524	-0.20%
2019/08/19	16	50.55	10	50.65	50.80	6	7,070	0.08%
2019/08/16	2	47.10	6	48.36	49.60	-4	6,718	-0.06%
2019/08/15	13	46.53	12	46.50	46.30	1	6,506	0.02%
2019/08/14	9	49.00	13	49.78	48.20	-4	6,395	-0.06%
2019/08/13	12	49.41	5	50.20	49.40	7	6,243	0.11%
2019/08/12	1	48.55	10	49.08	49.45	-9	6,127	-0.15%
2019/08/08	10	47.10	3	47.23	46.80	7	5,960	0.12%
2019/08/07	5	46.02	2	46.05	46.20	3	5,917	0.05%
2019/08/06	4	45.63	0	0.00	46.50	4	5,914	0.07%
2019/08/05	7	45.16	1	45.50	45.60	6	5,859	0.10%
2019/08/02	8	45.78	0	0.00	45.20	8	5,864	0.14%
2019/08/01	1	46.35	2	45.75	45.55	-1	5,812	-0.02%
2019/07/30	1	47.50	2	47.40	47.30	-1	5,716	-0.02%
2019/07/29	1	48.30	0	0.00	48.30	1	5,732	0.02%
2019/07/26	3	48.65	3	48.83	48.70	0	5,685	0.00%
2019/07/25	2	49.18	0	0.00	48.75	2	5,664	0.04%
2019/07/24	2	49.33	2	49.35	48.90	0	5,604	0.00%
2019/07/23	3	49.05	0	0.00	49.00	3	5,588	0.05%
2019/07/22	1	48.45	11	48.26	48.35	-10	5,537	-0.18%
2019/07/19	19	48.47	0	0.00	48.20	19	5,577	0.34%
2019/07/18	3	48.13	1	48.00	48.05	2	5,493	0.04%
2019/07/17	3	48.97	0	0.00	48.90	3	5,448	0.06%
2019/07/15	3	50.13	0	0.00	49.90	3	5,272	0.06%
2019/07/12	3	53.60	4.1	53.38	53.50	-1.1	5,095	-0.02%
2019/07/11	5	53.20	1	52.80	52.80	4	5,063	0.08%
2019/07/10	2	52.50	0	0.00	52.50	2	5,002	0.04%
2019/07/09	1	52.60	0	0.00	52.30	1	4,972	0.02%
2019/07/04	3	54.80	11	55.42	54.60	-8	4,792	-0.17%
2019/07/03	1	54.30	0	0.00	54.40	1	4,751	0.02%
2019/07/01	5	54.38	2	53.80	53.80	3	4,823	0.06%
2019/06/27	4	52.45	31.1	52.85	53.40	-27.1	4,581	-0.59%
2019/06/26	3	49.93	10	49.78	50.00	-7	4,170	-0.17%
2019/06/25	1	47.25	10	48.36	47.75	-9	3,984	-0.23%
2019/06/24	2	46.88	0	0.00	46.90	2	3,885	0.05%
2019/06/21	5	47.01	0	0.00	46.40	5	3,819	0.13%
2019/06/20	2	48.00	0	0.00	47.50	2	3,768	0.05%
2019/06/19	0	0.00	9	48.22	48.50	-9	3,870	-0.23%
2019/06/18	1	47.25	2	46.85	47.05	-1	4,005	-0.02%
2019/06/17	1	45.25	12	45.51	44.80	-11	3,948	-0.28%
2019/06/14	2	45.05	0	0.00	45.25	2	4,037	0.05%
2019/06/13	6	44.98	0	0.00	44.55	6	4,114	0.15%
2019/06/10	5	45.15	0	0.00	45.20	5	4,144	0.12%
2019/06/06	0	0.00	10	45.00	44.95	-10	4,156	-0.24%
2019/06/03	3	45.12	3	45.18	44.90	0	4,364	0.00%
2019/05/31	1	45.00	4	45.45	45.75	-3	4,431	-0.07%
2019/05/30	4	44.79	2	44.63	44.60	2	4,523	0.04%
2019/05/29	2	44.93	0	0.00	44.40	2	4,598	0.04%
2019/05/28	0	0.00	1	46.20	45.35	-1	4,723	-0.02%
2019/05/27	0	0.00	1	45.35	45.35	-1	5,070	-0.02%
2019/05/24	0	0.00	1	44.60	44.50	-1	5,182	-0.02%
2019/05/23	2.1	44.08	0	0.00	43.90	2.1	5,306	0.04%
2019/05/17	1	44.95	2	45.38	44.90	-1	6,113	-0.02%
2019/05/16	1	46.15	0	0.00	44.95	1	6,412	0.02%
2019/05/15	1	46.80	0	0.00	46.80	1	6,446	0.02%
2019/05/14	10	47.90	0	0.00	47.90	10	6,556	0.15%
2019/05/13	0	0.00	1	47.00	46.50	-1	6,653	-0.02%
2019/05/09	1	48.30	0	0.00	47.20	1	6,687	0.01%
2019/05/06	1	48.70	0	0.00	48.05	1	6,786	0.01%
2019/04/30	1	49.65	0	0.00	49.65	1	6,962	0.01%
2019/04/29	1	49.50	0	0.00	49.60	1	6,982	0.01%
2019/04/25	1	51.30	2	52.70	51.30	-1	7,103	-0.01%
2019/04/24	0	0.00	1	52.80	52.80	-1	7,086	-0.01%
2019/04/22	0	0.00	3	51.20	51.10	-3	7,156	-0.04%
2019/04/18	4	51.68	2	52.15	51.20	2	7,282	0.03%
2019/04/17	7	52.61	4	52.65	52.40	3	7,451	0.04%
2019/04/16	3	50.40	3	51.43	51.90	0	7,450	0.00%
2019/04/15	1	49.95	0	0.00	50.50	1	7,540	0.01%
2019/04/12	1	50.50	1	50.90	49.90	0	7,649	0.00%
2019/04/10	0	0.00	1.1	51.36	51.00	-1.1	7,800	-0.01%
2019/04/08	0	0.00	10	52.10	51.40	-10	8,215	-0.12%
2019/04/03	3	51.70	10	51.45	51.20	-7	8,665	-0.08%
2019/04/01	0	0.00	1	49.65	49.30	-1	9,380	-0.01%
2019/03/28	0	0.00	3	49.00	49.05	-3	9,726	-0.03%
2019/03/25	0	0.00	3	49.35	49.15	-3	9,760	-0.03%
2019/03/22	9	50.59	2	50.35	50.50	7	9,734	0.07%
2019/03/21	2	49.43	12.1	49.57	50.50	-10.1	9,659	-0.10%
2019/03/20	1	47.90	1	48.00	48.00	0	9,503	0.00%
2019/03/19	2	48.05	1	47.90	48.00	1	9,530	0.01%
2019/03/18	3	46.52	6	47.27	47.40	-3	9,614	-0.03%
2019/03/15	2	46.00	0	0.00	45.65	2	9,592	0.02%
2019/03/13	4	46.30	1	46.50	46.25	3	9,640	0.03%
2019/03/12	3	46.90	7	47.33	46.65	-4	9,668	-0.04%
2019/03/11	1	45.85	2	46.35	46.65	-1	9,782	-0.01%
2019/03/08	2	46.45	0	0.00	46.35	2	9,850	0.02%
2019/03/07	1	46.55	3	47.82	46.70	-2	9,953	-0.02%
2019/03/05	4	48.43	1	48.00	47.75	3	10,119	0.03%
2019/03/04	1	48.40	11	48.56	48.90	-10	10,064	-0.10%
2019/02/27	0	0.00	5	48.26	47.90	-5	10,060	-0.05%
2019/02/26	0	0.00	14	47.94	47.70	-14	9,914	-0.14%
2019/02/25	6	46.03	5	46.01	46.10	1	9,622	0.01%
2019/02/22	3	45.78	4	45.56	45.60	-1	9,614	-0.01%
2019/02/21	6	46.04	9	47.02	45.50	-3	9,562	-0.03%
2019/02/20	2	45.15	23.1	45.53	46.00	-21.1	9,284	-0.23%
2019/02/19	8	44.73	3	44.65	44.80	5	9,157	0.05%
2019/02/18	11	44.60	3	44.68	44.65	8	9,236	0.09%
2019/02/15	18	43.93	8	44.02	44.00	10	9,092	0.11%
2019/02/14	4	42.86	4	42.76	42.95	0	8,790	0.00%
2019/02/13	1	42.00	0	0.00	42.90	1	8,705	0.01%
2019/02/12	2	41.65	7	41.68	41.70	-5	8,571	-0.06%
2019/02/11	31	40.40	71	40.74	40.75	-40	8,450	-0.47%
2019/01/30	10	40.20	3	40.15	40.15	7	8,432	0.08%
2019/01/29	4	40.01	5	40.25	40.25	-1	8,408	-0.01%
2019/01/28	1	40.35	20.3	40.24	40.30	-19.3	8,391	-0.23%
2019/01/25	8	40.18	0	0.00	40.00	8	8,403	0.10%
2019/01/24	62	40.55	0	40.20	39.95	62	8,410	0.74%
2019/01/23	5	39.70	37	40.23	40.80	-32	8,328	-0.38%
2019/01/22	30	40.05	1	40.05	39.85	29	8,344	0.35%
2019/01/21	1	40.35	34	40.30	40.40	-33	8,351	-0.40%
2019/01/18	43	39.85	10	40.25	39.80	33	8,403	0.39%
2019/01/17	1	40.20	45	40.04	39.85	-44	8,447	-0.52%
2019/01/16	50	39.88	38	40.06	39.70	12	8,393	0.14%
2019/01/15	10	39.35	55	39.68	39.80	-45	8,382	-0.54%
2019/01/11	1	40.20	3	39.97	39.50	-2	8,398	-0.02%
2019/01/10	1	40.10	3	39.92	40.15	-2	8,360	-0.02%
2019/01/09	62	40.29	13	40.60	39.80	49	8,352	0.59%
2019/01/08	35	41.07	11	41.49	40.85	24	8,174	0.29%
2019/01/07	24	40.26	42	40.21	41.15	-18	8,064	-0.22%
2019/01/04	2	38.40	4	38.80	39.20	-2	7,973	-0.03%
2019/01/03	6	39.00	5	39.28	38.65	1	7,928	0.01%
2019/01/02	1	39.40	20	40.18	39.40	-19	7,860	-0.24%
2018/12/28	28.1	40.37	9	40.27	40.20	19.1	7,801	0.25%
2018/12/27	24	42.60	0	0.00	40.45	24	7,688	0.31%
2018/12/26	9	43.87	2	41.20	41.30	7	7,361	0.10%
2018/12/25	28	43.91	28.1	43.58	44.90	-0.1	6,817	0.00%
2018/12/24	13	41.47	24	41.73	43.55	-11	6,266	-0.18%
2018/12/22	2	40.00	16	39.86	39.70	-14	5,869	-0.24%
2018/12/21	17	37.93	32	39.47	38.75	-15	5,801	-0.26%
2018/12/19	2	38.35	1	38.25	38.10	1	5,469	0.02%
2018/12/18	22	37.70	16	38.01	37.85	6	5,439	0.11%
2018/12/17	16	37.94	1	37.75	37.75	15	5,397	0.28%
2018/12/14	4	38.19	1	38.15	38.15	3	5,426	0.06%
2018/12/13	3	39.07	3	39.10	38.70	0	5,354	0.00%
2018/12/12	6	39.14	1	39.30	39.05	5	5,307	0.09%
2018/12/11	9	39.18	2	39.18	39.00	7	5,259	0.13%
2018/12/10	10	40.05	10	40.25	40.80	0	5,168	0.00%
2018/12/07	1	39.90	0	0.00	40.05	1	5,145	0.02%
2018/12/06	8	39.74	4	40.09	39.20	4	5,147	0.08%
2018/12/05	14	40.50	6	40.98	40.95	8	5,118	0.16%
2018/12/04	36	41.42	19	41.81	41.70	17	5,152	0.33%
2018/12/03	0	0.00	12	40.65	41.10	-12	5,077	-0.24%
2018/11/30	2	38.68	3	38.88	38.85	-1	4,964	-0.02%
2018/11/29	12	39.88	9	39.21	38.60	3	4,884	0.06%
2018/11/28	5	37.94	22	38.52	39.40	-17	4,733	-0.36%
2018/11/27	6.2	37.21	3	37.35	37.15	3.2	4,594	0.07%
2018/11/26	11	37.37	1	37.75	37.90	10	4,559	0.22%
2018/11/22	2	37.50	27	38.30	38.00	-25	4,684	-0.53%
2018/11/21	3	36.90	2	37.05	37.05	1	4,700	0.02%
2018/11/20	5	38.27	1	38.25	38.25	4	4,633	0.09%
2018/11/19	2	38.75	3	38.95	39.20	-1	4,569	-0.02%
2018/11/16	25	37.22	7	37.66	38.50	18	4,576	0.39%
2018/11/15	15	38.65	11	38.32	38.30	4	4,481	0.09%
2018/11/14	2	40.75	2	40.88	40.20	0	4,495	0.00%
2018/11/13	2	40.20	2	40.23	40.40	0	4,610	0.00%
2018/11/12	2	41.85	0	0.00	41.45	2	4,841	0.04%
2018/11/09	10	41.48	0	0.00	41.55	10	4,917	0.20%
2018/11/08	2	42.60	1	42.65	41.30	1	5,188	0.02%
2018/11/07	2	42.35	1	42.35	42.00	1	5,234	0.02%
2018/11/06	2	41.15	0	0.00	41.05	2	5,294	0.04%
2018/11/05	10	41.25	0	0.00	41.50	10	5,310	0.19%
2018/11/01	0	0.00	4	42.06	42.50	-4	5,348	-0.07%
2018/10/31	30	40.00	37	40.49	40.45	-7	5,354	-0.13%
2018/10/26	5	39.91	3	39.85	40.20	2	5,447	0.04%
2018/10/25	6	36.52	1	37.00	39.00	5	5,461	0.09%
2018/10/24	11	38.26	7	38.26	38.45	4	5,452	0.07%
2018/10/23	1	39.35	3	39.57	39.10	-2	5,492	-0.04%
2018/10/22	4	39.43	3	39.67	39.45	1	5,610	0.02%
2018/10/19	6	39.33	0	0.00	40.20	6	5,771	0.10%
2018/10/18	1	40.85	4	40.88	40.65	-3	6,136	-0.05%
2018/10/17	6.1	41.02	2	40.80	40.65	4.1	6,369	0.06%
2018/10/16	1	42.00	1	42.25	41.70	0	6,429	0.00%
2018/10/15	1	41.90	11	41.84	41.75	-10	6,534	-0.15%
2018/10/12	1	40.40	1	41.35	42.50	0	6,653	0.00%
2018/10/11	14	41.93	1	41.80	41.70	13	6,817	0.19%
2018/10/09	3	47.40	1	46.00	46.30	2	6,766	0.03%
2018/10/08	2	46.45	2	47.25	47.60	0	6,735	0.00%
2018/10/05	6	46.90	2	46.03	46.15	4	6,728	0.06%
2018/10/04	3	48.25	2	47.98	47.95	1	6,706	0.01%
2018/10/03	1	49.05	6	48.56	48.15	-5	6,761	-0.07%
2018/10/02	8	48.84	1	49.00	48.80	7	6,824	0.10%
2018/10/01	1	48.30	3	48.90	49.20	-2	6,911	-0.03%
2018/09/28	3	47.98	2	47.83	48.20	1	6,966	0.01%
2018/09/27	1	48.10	2	48.13	48.00	-1	7,092	-0.01%
2018/09/26	2	48.68	0	0.00	48.20	2	7,165	0.03%
2018/09/25	2	48.13	1	49.10	49.00	1	7,155	0.01%
2018/09/21	4	48.58	2	48.60	48.60	2	7,166	0.03%
2018/09/20	1	49.00	1	48.65	48.60	0	7,211	0.00%
2018/09/19	1	50.60	1	49.90	49.90	0	7,207	0.00%
2018/09/18	2	50.40	1	50.00	50.00	1	7,229	0.01%
2018/09/17	2	51.30	1	51.50	51.60	1	7,234	0.01%
2018/09/14	0	0.00	2	51.65	51.90	-2	7,293	-0.03%
2018/09/13	2	49.03	3	49.10	48.60	-1	7,376	-0.01%
2018/09/12	2	50.60	0	0.00	49.20	2	7,430	0.03%
2018/09/11	1	50.10	1	49.60	50.10	0	7,486	0.00%
2018/09/10	2.1	49.41	1	48.40	48.95	1.1	7,595	0.01%
2018/09/07	3	51.13	1	49.75	49.70	2	7,645	0.03%
2018/09/06	0	0.00	1	52.50	51.70	-1	7,630	-0.01%
2018/09/05	1	52.90	6	52.95	52.30	-5	7,654	-0.07%
2018/09/04	2	52.60	3	52.33	52.30	-1	7,692	-0.01%
2018/09/03	3	52.27	3	52.57	52.00	0	7,880	0.00%
2018/08/31	1	51.40	5	52.00	52.40	-4	7,971	-0.05%
2018/08/30	4	51.68	0	0.00	51.30	4	8,074	0.05%
2018/08/29	6	53.62	3	53.77	53.00	3	8,043	0.04%
2018/08/28	4	53.80	2	54.35	53.70	2	8,093	0.02%
2018/08/27	3	51.97	5	52.30	52.80	-2	8,079	-0.02%
2018/08/23	6	51.33	1	51.60	51.90	5	8,243	0.06%
2018/08/22	3	51.60	1	51.20	51.30	2	8,319	0.02%
2018/08/21	3	51.30	9	51.82	52.00	-6	8,311	-0.07%
2018/08/20	3	49.07	2	49.13	49.00	1	8,274	0.01%
2018/08/17	8	51.26	4	50.88	50.30	4	8,296	0.05%
2018/08/16	2.5	53.53	2	53.35	53.20	0.5	8,213	0.01%
2018/08/15	1	54.20	2	57.35	54.40	-1	8,285	-0.01%
2018/08/14	1	56.70	2	56.65	56.40	-1	8,167	-0.01%
2018/08/13	2	55.10	4	54.30	54.80	-2	8,390	-0.02%
2018/08/10	1	57.20	2	57.60	57.20	-1	8,745	-0.01%
2018/08/09	2	57.30	1	57.10	57.10	1	9,040	0.01%
2018/08/08	2	58.05	2	57.60	57.40	0	9,330	0.00%
2018/08/07	2	57.45	1	57.60	57.60	1	9,430	0.01%
2018/08/06	1	58.40	1	58.10	58.20	0	9,564	0.00%
2018/08/03	19	59.14	15	58.91	58.90	4	9,636	0.04%
2018/08/02	23.2	59.06	8	60.13	58.80	15.2	9,871	0.15%
2018/08/01	4	61.60	0	0.00	61.40	4	9,899	0.04%
2018/07/31	1	60.50	2	61.25	61.40	-1	9,873	-0.01%
2018/07/30	8	60.48	5	61.14	60.30	3	9,961	0.03%
2018/07/27	8	62.81	6	62.70	62.70	2	9,989	0.02%
2018/07/26	14	63.76	5	63.28	63.40	9	9,945	0.09%
2018/07/25	3	66.40	15	64.93	66.30	-12	9,752	-0.12%
2018/07/24	4	60.98	14	61.79	62.40	-10	9,346	-0.11%
2018/07/23	3	57.70	4	58.53	57.70	-1	9,108	-0.01%
2018/07/20	12	58.61	1	58.10	58.00	11	9,078	0.12%
2018/07/19	27	61.20	1	61.10	61.10	26	8,995	0.29%
2018/07/18	1	60.60	11	62.64	62.80	-10	8,980	-0.11%
2018/07/17	7	59.21	1	59.50	59.50	6	8,875	0.07%
2018/07/16	3	59.73	1	60.10	59.60	2	8,989	0.02%
2018/07/12	4	58.65	0	0.00	58.20	4	9,086	0.04%
2018/07/11	12	62.73	2	62.90	62.60	10	9,133	0.11%
2018/07/10	1	62.00	3	62.67	62.70	-2	9,174	-0.02%
2018/07/09	6	61.82	2	62.35	61.60	4	9,201	0.04%
2018/07/06	1	64.70	3	64.07	64.20	-2	9,259	-0.02%
2018/07/05	14	65.19	1	64.30	63.70	13	9,486	0.14%
2018/07/04	1	67.70	3	67.23	67.70	-2	9,449	-0.02%
2018/07/03	3	65.57	0	0.00	65.00	3	9,552	0.03%
2018/06/29	0	0.00	2	67.00	67.40	-2	9,666	-0.02%
2018/06/28	3	66.47	1	66.10	65.30	2	9,593	0.02%
2018/06/26	1	67.00	0	0.00	68.00	1	9,593	0.01%
2018/06/25	0	0.00	1	67.40	67.90	-1	9,618	-0.01%
2018/06/22	2	68.95	1	68.50	67.50	1	9,587	0.01%
2018/06/21	5	72.00	2	74.60	71.60	3	9,489	0.03%
2018/06/20	4	74.05	1	74.20	73.60	3	9,533	0.03%
2018/06/19	1	76.50	1	76.50	76.50	0	9,505	0.00%
2018/06/14	5	77.08	0	0.00	75.10	5	9,317	0.05%
2018/06/11	3	77.60	1	77.50	77.50	2	9,498	0.02%
2018/06/07	1	74.20	2	74.85	74.30	-1	9,394	-0.01%
2018/06/06	1	76.40	0	0.00	76.40	1	9,451	0.01%
2018/06/05	3	78.63	0	0.00	76.20	3	9,464	0.03%
2018/06/04	0	0.00	1.3	79.40	78.80	-1.3	9,714	-0.01%
2018/06/01	1	80.20	2	80.20	79.90	-1	9,873	-0.01%
2018/05/31	8	80.59	9	81.08	79.10	-1	9,878	-0.01%
2018/05/30	3	79.40	2	78.95	78.60	1	9,870	0.01%
2018/05/29	3	81.13	0	0.00	80.80	3	9,810	0.03%
2018/05/28	1	81.00	1.3	82.87	82.20	-0.3	9,801	0.00%
2018/05/25	4	85.88	0	0.00	83.50	4	9,755	0.04%
2018/05/24	2	86.45	1	86.30	86.40	1	9,690	0.01%
2018/05/23	2	87.65	1.6	88.23	87.50	0.4	9,635	0.00%
2018/05/22	1	87.70	8	87.45	88.80	-7	9,591	-0.07%
2018/05/21	2	87.90	2	87.45	86.30	0	9,635	0.00%
2018/05/18	2	85.75	6	84.07	85.20	-4	9,483	-0.04%
2018/05/17	1	78.30	8	79.66	80.60	-7	9,237	-0.08%
2018/05/16	9	77.81	0	0.00	75.60	9	9,016	0.10%
2018/05/15	2	77.20	9	77.64	79.10	-7	8,824	-0.08%
2018/05/14	1	78.20	1	78.00	77.50	0	8,869	0.00%
2018/05/11	0	0.00	2	75.05	75.90	-2	8,772	-0.02%
2018/05/10	9	76.02	12	75.88	76.00	-3	8,738	-0.03%
2018/05/09	1	71.10	5	72.18	71.90	-4	8,561	-0.05%
2018/05/08	2	70.05	0	0.00	69.60	2	8,500	0.02%
2018/05/07	2	72.20	3	71.70	71.60	-1	8,561	-0.01%
2018/05/04	4	67.18	4	67.98	69.30	0	8,656	0.00%
2018/05/03	0	0.00	3	66.70	66.30	-3	8,631	-0.03%
2018/05/02	1	65.50	0	0.00	64.70	1	8,727	0.01%
2018/04/30	1	63.70	1	64.80	65.40	0	9,013	0.00%
2018/04/25	1	64.50	1	64.50	64.50	0	9,162	0.00%
2018/04/24	0	0.00	2	65.85	65.90	-2	9,217	-0.02%
2018/04/23	0	0.00	1	65.30	65.40	-1	9,242	-0.01%
2018/04/20	3	64.57	0	0.00	64.50	3	9,316	0.03%
2018/04/19	0	0.00	5	67.80	67.10	-5	9,236	-0.05%
2018/04/18	0	0.00	2	67.15	67.00	-2	9,337	-0.02%
2018/04/17	4	66.30	2	65.00	65.80	2	9,534	0.02%
2018/04/16	4	67.20	0	0.00	66.70	4	9,561	0.04%
2018/04/13	5	70.14	0.1	69.90	69.50	4.9	9,646	0.05%
2018/04/12	3	70.27	1	71.80	71.20	2	9,783	0.02%
2018/04/11	0	0.00	6	73.12	73.20	-6	9,756	-0.06%
2018/04/10	0	0.00	1	69.00	67.80	-1	9,676	-0.01%
2018/04/09	2	71.50	3	71.00	70.00	-1	9,651	-0.01%
2018/04/03	2	69.20	2.4	68.50	68.50	-0.4	9,496	0.00%
2018/04/02	0	0.00	3	69.03	67.70	-3	9,481	-0.03%
2018/03/30	4	67.48	10	66.80	66.10	-6	9,371	-0.06%
2018/03/29	0	0.00	4	68.03	67.90	-4	9,346	-0.04%
2018/03/28	2	67.00	0	0.00	66.80	2	9,330	0.02%
2018/03/27	2	68.00	1	68.50	67.60	1	9,274	0.01%
2018/03/26	1	67.00	1	67.30	67.30	0	9,309	0.00%
2018/03/23	0	0.00	4	66.55	66.60	-4	9,455	-0.04%
2018/03/22	1	66.00	0	0.00	66.00	1	9,397	0.01%
2018/03/21	1	66.70	0	0.00	66.70	1	9,471	0.01%
2018/03/20	2	67.00	0	0.00	67.20	2	9,688	0.02%
2018/03/19	2	67.25	0	0.00	66.90	2	9,804	0.02%
2018/03/16	1	66.50	2	69.10	69.10	-1	9,671	-0.01%
2018/03/15	0	0.00	27	67.31	67.70	-27	9,560	-0.28%
2018/03/14	2	66.40	0	0.00	66.30	2	9,556	0.02%
2018/03/13	23	66.23	0	0.00	66.30	23	9,590	0.24%
2018/03/12	16	66.61	4	66.20	66.60	12	9,519	0.13%
2018/03/09	11	69.71	1	69.50	69.40	10	9,414	0.11%
2018/03/08	12	75.24	9	74.41	72.40	3	9,334	0.03%
2018/03/07	2	71.60	7	72.01	72.70	-5	8,991	-0.06%
2018/03/06	0	0.00	3	69.40	69.30	-3	8,905	-0.03%
2018/03/05	4	69.98	0	0.00	69.90	4	8,961	0.04%
2018/03/02	3	68.30	1	68.80	68.10	2	8,984	0.02%
2018/02/27	1	71.00	2	71.10	70.30	-1	8,924	-0.01%
2018/02/26	3	73.23	0	0.00	72.60	3	8,835	0.03%
2018/02/23	1	72.50	3	73.00	72.10	-2	8,758	-0.02%
2018/02/22	2	72.85	0	0.00	72.50	2	8,743	0.02%
2018/02/21	0	0.00	9	72.77	74.10	-9	8,709	-0.10%
2018/02/12	1	67.60	2	68.30	67.40	-1	8,591	-0.01%
2018/02/09	6	67.70	4	67.05	66.30	2	8,509	0.02%
2018/02/08	2	67.25	1	67.90	67.00	1	8,355	0.01%
2018/02/07	3	68.17	2	66.90	66.00	1	8,327	0.01%
2018/02/06	2	63.45	0	0.00	64.70	2	8,225	0.02%
2018/02/05	2	69.95	0	0.00	69.00	2	8,162	0.02%
2018/02/02	0	0.00	3	73.53	74.40	-3	8,218	-0.04%
2018/02/01	4	71.98	5	73.72	71.70	-1	8,375	-0.01%
2018/01/31	6	72.98	2	73.35	72.70	4	8,392	0.05%
2018/01/30	5	73.48	15	73.64	74.20	-10	8,342	-0.12%
2018/01/29	6	73.97	6	74.00	75.00	0	8,311	0.00%
2018/01/26	13	71.08	27	71.12	70.40	-14	8,146	-0.17%
2018/01/25	23	72.24	18.8	71.92	72.80	4.2	8,089	0.05%
2018/01/24	21	71.04	13	71.90	70.30	8	8,017	0.10%
2018/01/23	14	69.09	12	67.63	67.00	2	7,896	0.03%
2018/01/22	2	66.35	4	66.15	67.30	-2	7,883	-0.03%
2018/01/19	1	65.30	1	65.00	65.00	0	7,927	0.00%
2018/01/18	2	64.80	4	65.58	64.20	-2	7,966	-0.03%
2018/01/17	5	64.62	6	64.17	65.20	-1	8,030	-0.01%
2018/01/16	4	65.03	2	64.00	63.00	2	8,226	0.02%
2018/01/15	3	63.57	0	0.00	63.30	3	8,247	0.04%
2018/01/12	4	66.88	4	66.25	65.60	0	8,190	0.00%
2018/01/11	8	65.90	13.1	64.84	68.00	-5.1	8,023	-0.06%
2018/01/10	5	61.42	8	61.78	61.90	-3	7,768	-0.04%
2018/01/09	4	62.28	13	62.25	61.50	-9	7,634	-0.12%
2018/01/08	2	61.20	5.1	60.62	61.00	-3.1	7,466	-0.04%
2018/01/05	2	57.80	2	58.00	58.20	0	7,233	0.00%
2018/01/04	9	57.72	8	58.04	59.20	1	7,106	0.01%
2018/01/03	0	0.00	2	54.55	55.30	-2	6,888	-0.03%