技嘉 (2376)-陽信-石牌券商分點個股進出

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
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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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	0	0.00	2.1	298.71	295.50	-2.1	21,500	-0.01%
2024/04/25	0	0.00	6	292.00	290.50	-6	21,841	-0.03%
2024/04/24	1	293.50	4.2	299.38	299.50	-3.2	21,890	-0.01%
2024/04/23	0.4	282.88	0.1	282.00	281.00	0.3	21,915	0.00%
2024/04/22	0	0.00	0.3	286.00	282.50	-0.3	21,890	0.00%
2024/04/19	14	293.07	8	292.81	292.50	6	21,857	0.03%
2024/04/18	0	0.00	6.1	302.34	302.00	-6.1	21,884	-0.03%
2024/04/17	8	303.19	5	304.50	308.00	3	22,149	0.01%
2024/04/16	2.2	303.00	2	303.00	302.00	0.2	22,111	0.00%
2024/04/15	12.2	307.21	7	303.00	302.00	5.2	22,218	0.02%
2024/04/12	18.3	322.93	18	318.67	318.00	0.3	22,071	0.00%
2024/04/11	16.1	321.06	15	320.37	320.50	1.1	22,015	0.00%
2024/04/10	32	337.98	7	327.50	320.00	25	21,964	0.11%
2024/04/09	26	339.44	33	339.14	335.00	-7	21,664	-0.03%
2024/04/08	1	325.50	9.3	333.15	340.00	-8.3	21,721	-0.04%
2024/04/03	6	312.75	11	318.59	317.50	-5	21,494	-0.02%
2024/04/02	21	315.17	26	316.67	317.00	-5	21,370	-0.02%
2024/04/01	9	318.17	12	318.71	318.50	-3	21,222	-0.01%
2024/03/29	21.1	316.71	19	317.13	316.00	2.1	21,146	0.01%
2024/03/28	15	310.40	11	312.18	313.00	4	20,885	0.02%
2024/03/27	15.1	305.16	15	308.70	310.00	0.1	20,888	0.00%
2024/03/26	9.1	305.01	5.2	305.92	304.50	3.9	20,952	0.02%
2024/03/25	10	307.20	11	305.68	306.00	-1	20,978	0.00%
2024/03/22	18	299.00	7	300.71	303.00	11	21,011	0.05%
2024/03/21	13.2	292.90	12	292.42	291.00	1.2	20,568	0.01%
2024/03/20	12	300.21	17	298.24	295.00	-5	20,540	-0.02%
2024/03/19	14	308.32	10	308.15	305.00	4	20,591	0.02%
2024/03/18	17	310.29	13	309.65	310.50	4	20,605	0.02%
2024/03/15	17	311.88	8	315.50	313.00	9	20,670	0.04%
2024/03/14	5	324.30	17	320.38	317.50	-12	20,584	-0.06%
2024/03/13	50.1	338.15	29	336.81	328.00	21.1	20,968	0.10%
2024/03/12	21.1	360.06	20	356.13	355.00	1.1	20,947	0.01%
2024/03/11	7	364.36	15	365.97	360.00	-8	21,071	-0.04%
2024/03/08	35.1	362.83	31	363.31	358.00	4.1	20,879	0.02%
2024/03/07	32	363.28	36	361.49	359.00	-4	20,680	-0.02%
2024/03/06	16	361.66	15	363.93	362.50	1	20,673	0.00%
2024/03/05	30.3	359.72	35	361.37	361.50	-4.7	20,875	-0.02%
2024/03/04	35	369.23	30	366.33	354.50	5	20,978	0.02%
2024/03/01	20	349.90	48	356.69	361.00	-28	20,553	-0.14%
2024/02/29	7	339.50	11	342.64	345.00	-4	20,268	-0.02%
2024/02/27	11	331.82	16	334.19	334.00	-5	20,072	-0.02%
2024/02/26	20	338.18	4	335.75	335.00	16	20,034	0.08%
2024/02/23	43	352.86	16	348.38	342.50	27	20,105	0.13%
2024/02/22	16	353.13	15	353.63	347.00	1	20,284	0.00%
2024/02/21	18	348.64	13	348.73	347.50	5	19,874	0.03%
2024/02/20	32	356.55	42	358.06	357.00	-10	19,790	-0.05%
2024/02/19	9	368.78	9	368.94	366.50	0	19,592	0.00%
2024/02/16	23	381.65	12	382.34	381.00	11	19,637	0.06%
2024/02/15	23	364.05	13	369.54	370.50	10	19,260	0.05%
2024/02/05	13	338.46	11	339.77	337.00	2	18,948	0.01%
2024/02/02	22	332.45	20	332.85	333.00	2	18,947	0.01%
2024/02/01	13	308.08	12	311.25	313.50	1	18,987	0.01%
2024/01/31	19	305.08	23	311.15	309.00	-4	19,098	-0.02%
2024/01/30	7	303.36	14.1	305.25	305.00	-7.1	19,085	-0.04%
2024/01/29	12	287.75	20	293.00	295.00	-8	19,111	-0.04%
2024/01/26	24	287.75	19	284.89	284.00	5	19,311	0.03%
2024/01/25	19	293.76	12	292.75	292.00	7	19,532	0.04%
2024/01/24	5	292.40	10	293.60	293.50	-5	19,400	-0.03%
2024/01/23	16	292.06	10	292.85	291.00	6	19,559	0.03%
2024/01/22	21	288.81	36.2	292.79	297.50	-15.2	19,345	-0.08%
2024/01/19	19	264.37	39	266.26	270.50	-20	18,793	-0.11%
2024/01/18	13	253.73	19	255.95	256.00	-6	18,715	-0.03%
2024/01/17	17	263.29	14	260.04	257.00	3	18,829	0.02%
2024/01/16	5	261.30	4	261.38	261.50	1	18,890	0.01%
2024/01/15	16	264.94	14	260.96	260.50	2	19,056	0.01%
2024/01/12	19	260.58	8	263.56	262.00	11	19,319	0.06%
2024/01/11	6	258.42	18	259.53	263.00	-12	19,423	-0.06%
2024/01/10	4	248.00	2	247.75	247.50	2	19,718	0.01%
2024/01/09	1	253.00	8	252.94	252.00	-7	19,960	-0.04%
2024/01/05	6	244.58	3	247.50	243.00	3	20,430	0.01%
2024/01/04	4	248.00	0	0.00	247.00	4	20,781	0.02%
2024/01/03	7	249.35	18	249.44	247.50	-11	21,367	-0.05%
2024/01/02	20	253.90	18	253.44	255.00	2	21,383	0.01%
2023/12/29	8	266.75	9	267.28	266.00	-1	21,203	0.00%
2023/12/28	16	266.53	13	265.65	265.50	3	21,225	0.01%
2023/12/27	17.4	264.93	18	264.31	264.00	-0.7	21,380	0.00%
2023/12/26	4	263.38	7	262.57	264.00	-3	21,804	-0.01%
2023/12/25	22	262.18	21.1	263.31	263.50	0.9	22,253	0.00%
2023/12/22	6	262.50	7	260.50	259.00	-1	22,547	0.00%
2023/12/21	4.3	257.02	7	260.64	262.00	-2.8	22,777	-0.01%
2023/12/20	8	263.00	14	263.07	261.50	-6	23,024	-0.03%
2023/12/19	16.2	257.92	18	259.11	260.00	-1.9	23,341	-0.01%
2023/12/18	22.6	255.90	14	256.54	255.50	8.6	23,623	0.04%
2023/12/15	1.2	254.63	1	256.50	254.00	0.2	24,052	0.00%
2023/12/14	14	257.43	14	257.32	257.50	0	24,102	0.00%
2023/12/13	7	252.50	6	251.83	250.00	1	24,239	0.00%
2023/12/12	17	252.47	15	254.07	250.50	2	24,357	0.01%
2023/12/11	32.1	257.41	27	253.22	251.50	5.1	24,544	0.02%
2023/12/08	32	263.95	28	264.05	258.50	4	24,567	0.02%
2023/12/07	27	250.30	32	255.36	259.50	-5	24,442	-0.02%
2023/12/06	8	242.19	14	240.64	243.50	-6	24,601	-0.02%
2023/12/05	5	228.90	5	231.00	228.50	0	24,768	0.00%
2023/12/04	26	245.88	25	236.80	236.00	1	25,017	0.00%
2023/12/01	16	246.47	11	246.27	246.00	5	25,087	0.02%
2023/11/30	14	246.11	13	249.77	250.00	1	25,309	0.00%
2023/11/29	4.3	242.56	9.3	243.55	243.50	-5	25,290	-0.02%
2023/11/28	0	0.00	3	233.83	235.00	-3	25,443	-0.01%
2023/11/27	1.8	233.72	4	232.88	230.00	-2.2	26,463	-0.01%
2023/11/24	0	0.00	1	235.00	232.00	-1	26,978	0.00%
2023/11/22	36.1	236.39	26	233.50	233.50	10.1	27,809	0.04%
2023/11/21	25	239.88	39	242.00	244.00	-14	27,996	-0.05%
2023/11/20	19	231.39	15	232.87	233.00	4	28,514	0.01%
2023/11/17	6	232.66	6	230.33	230.50	0	28,784	0.00%
2023/11/16	6	233.25	3	232.67	233.00	3	29,414	0.01%
2023/11/15	17	233.79	26	232.69	228.50	-9	29,340	-0.03%
2023/11/14	18.1	228.44	22	228.93	229.50	-3.9	29,350	-0.01%
2023/11/13	20.2	231.04	21	226.24	225.50	-0.8	29,605	0.00%
2023/11/10	29	225.28	12	227.58	230.50	17	29,695	0.06%
2023/11/09	26	230.50	20	229.00	231.00	6	29,822	0.02%
2023/11/08	7.1	225.31	7	224.79	224.50	0.1	29,683	0.00%
2023/11/07	7.8	218.86	9	219.22	220.50	-1.2	29,783	0.00%
2023/11/06	47.8	215.70	42	220.30	220.00	5.8	30,121	0.02%
2023/11/03	35	225.01	32	220.88	220.50	3	30,274	0.01%
2023/11/02	8.1	227.57	8	231.63	226.50	0.1	30,540	0.00%
2023/11/01	18	218.06	18	219.06	221.00	0	30,490	0.00%
2023/10/31	6	228.00	7	223.71	217.50	-1	30,708	0.00%
2023/10/30	3	233.00	1	232.50	232.50	2	30,679	0.01%
2023/10/27	23	236.72	26	235.65	235.50	-3	30,856	-0.01%
2023/10/26	19.1	235.39	23	232.78	232.00	-4	31,051	-0.01%
2023/10/25	26.1	246.13	23	245.74	245.50	3.1	31,115	0.01%
2023/10/24	30	241.32	30	246.20	247.00	0	31,257	0.00%
2023/10/23	15	239.63	17	240.44	239.00	-2	31,608	-0.01%
2023/10/20	4	241.63	4	239.50	241.50	0	32,203	0.00%
2023/10/19	3.1	244.51	2	243.00	243.00	1.1	32,573	0.00%
2023/10/18	17	251.50	50	251.93	246.00	-33	33,002	-0.10%
2023/10/17	11	264.45	17	265.76	261.50	-6	32,569	-0.02%
2023/10/16	10	270.20	14	267.32	265.50	-4	32,685	-0.01%
2023/10/13	32.2	278.19	27	270.28	271.00	5.2	33,080	0.02%
2023/10/12	5	283.40	6	286.83	284.50	-1	32,909	0.00%
2023/10/11	23.1	289.58	16	282.06	274.00	7.1	33,130	0.02%
2023/10/06	24	290.54	23	290.04	289.50	1	33,267	0.00%
2023/10/05	3	288.50	0	0.00	288.00	3	33,634	0.01%
2023/10/04	7	284.57	14	286.43	287.50	-7	33,823	-0.02%
2023/10/03	21	292.83	16	290.25	290.00	5	34,036	0.01%
2023/10/02	26	291.83	8	293.63	290.00	18	34,069	0.05%
2023/09/28	34	288.41	25.1	283.55	281.50	9	33,874	0.03%
2023/09/27	5.1	281.42	15	281.97	284.50	-10	33,745	-0.03%
2023/09/26	22	279.50	24	279.54	275.50	-2	33,843	-0.01%
2023/09/25	16	276.56	10.1	274.65	274.50	5.9	33,822	0.02%
2023/09/22	33.1	269.92	33	276.20	279.00	0.1	33,668	0.00%
2023/09/21	40	260.16	37	262.81	268.50	3	33,359	0.01%
2023/09/20	30	263.35	24	264.15	263.50	6	33,008	0.02%
2023/09/19	15	259.20	20	257.30	253.50	-5	32,760	-0.02%
2023/09/18	25	262.08	22.1	259.05	260.00	2.9	32,765	0.01%
2023/09/15	30	275.90	28	272.41	271.50	2	32,493	0.01%
2023/09/14	31	277.76	31	278.66	278.00	0	32,446	0.00%
2023/09/13	16	268.44	14	268.18	267.50	2	32,186	0.01%
2023/09/12	39.2	276.22	39	272.00	270.50	0.2	32,289	0.00%
2023/09/11	27	285.80	19	285.29	279.50	8	32,135	0.02%
2023/09/08	25.1	314.23	27	314.94	307.50	-1.9	31,678	-0.01%
2023/09/07	18	304.19	28	310.30	314.50	-10	31,645	-0.03%
2023/09/06	38	312.33	22	307.77	306.50	16	31,971	0.05%
2023/09/05	15	313.33	33.7	312.38	311.00	-18.7	32,151	-0.06%
2023/09/04	18	320.69	13	316.88	316.00	5	31,990	0.02%
2023/09/01	32	338.80	21	330.76	323.00	11	32,027	0.03%
2023/08/31	43	344.86	34	345.00	341.00	9	31,778	0.03%
2023/08/30	41	364.62	26	364.81	354.00	15	31,011	0.05%
2023/08/29	28	351.21	28	354.59	354.00	0	31,023	0.00%
2023/08/28	32	345.88	31	343.58	345.00	1	30,750	0.00%
2023/08/25	35	344.23	20	344.53	342.50	15	30,385	0.05%
2023/08/24	39	348.83	45	355.58	354.00	-6	30,075	-0.02%
2023/08/23	12	332.79	6	333.58	334.50	6	29,494	0.02%
2023/08/22	27	336.07	44	334.94	335.50	-17	30,070	-0.06%
2023/08/21	12	313.71	11	310.05	310.50	1	29,770	0.00%
2023/08/18	39	324.97	18	324.06	312.00	21	29,911	0.07%
2023/08/17	18	329.72	14	332.61	331.00	4	29,649	0.01%
2023/08/16	17	318.41	22	321.70	334.50	-5	29,316	-0.02%
2023/08/15	13	316.27	16	314.38	316.00	-3	29,189	-0.01%
2023/08/14	13	290.38	20	289.95	296.00	-7	29,144	-0.02%
2023/08/11	14	302.04	17	304.82	300.50	-3	29,103	-0.01%
2023/08/10	36	301.78	29	298.76	296.00	7	28,971	0.02%
2023/08/09	33	338.45	29	340.90	328.50	4	28,392	0.01%
2023/08/08	42	343.54	22	335.27	333.50	20	27,833	0.07%
2023/08/07	6	323.92	10	330.35	336.50	-4	27,317	-0.01%
2023/08/04	16	304.41	15	304.43	306.00	1	27,098	0.00%
2023/08/02	13	312.35	8	299.94	297.00	5	26,783	0.02%
2023/08/01	10	318.85	20.1	318.81	319.00	-10.1	26,423	-0.04%
2023/07/31	26.1	339.23	11	317.32	314.00	15.1	26,171	0.06%
2023/07/28	9	344.00	11	344.82	347.50	-2	25,871	-0.01%
2023/07/27	19	338.47	9	333.33	332.00	10	25,518	0.04%
2023/07/26	29	338.12	30	336.95	333.00	-1	25,212	0.00%
2023/07/25	31	371.16	19	364.45	352.50	12	24,586	0.05%
2023/07/24	20	332.53	30	343.88	354.50	-10	23,766	-0.04%
2023/07/21	23	313.43	27	313.56	322.50	-4	23,010	-0.02%
2023/07/20	11	301.86	10	304.55	305.00	1	22,300	0.00%
2023/07/19	32	309.91	20	301.58	298.50	12	22,068	0.05%
2023/07/18	27	307.39	33	306.09	312.50	-6	21,625	-0.03%
2023/07/17	20	298.28	16.1	294.78	293.50	4	20,944	0.02%
2023/07/14	34.1	292.88	32	294.16	296.00	2.1	20,668	0.01%
2023/07/13	21	315.95	28.7	317.73	295.50	-7.7	20,034	-0.04%
2023/07/12	13	292.38	21	296.60	304.00	-8	19,203	-0.04%
2023/07/11	21	278.57	10	276.95	276.50	11	18,647	0.06%
2023/07/10	18	268.92	23	272.30	273.50	-5	18,304	-0.03%
2023/07/07	19	264.29	17	261.59	261.00	2	17,909	0.01%
2023/07/06	6	264.17	7	265.93	264.00	-1	17,667	-0.01%
2023/07/05	12	262.42	10	266.15	265.00	2	17,349	0.01%
2023/07/04	4	254.88	12	257.63	272.50	-8	16,996	-0.05%
2023/07/03	17	248.91	15	249.73	248.00	2	16,641	0.01%
2023/06/30	2	237.75	3	239.33	243.50	-1	16,329	-0.01%
2023/06/29	5	231.10	5	231.30	233.00	0	16,120	0.00%
2023/06/28	7	232.50	6	230.50	227.00	1	15,875	0.01%
2023/06/27	8	235.44	10.4	234.71	233.00	-2.4	15,635	-0.02%
2023/06/26	8	249.69	10	245.15	243.50	-2	15,298	-0.01%
2023/06/21	5	256.80	6	258.00	260.00	-1	15,061	-0.01%
2023/06/20	14	254.39	11	255.09	256.00	3	14,909	0.02%
2023/06/19	6	250.58	7	252.79	252.50	-1	14,742	-0.01%
2023/06/16	12	253.54	18	255.50	254.50	-6	14,558	-0.04%
2023/06/15	5	246.00	4	248.50	246.00	1	14,123	0.01%
2023/06/14	8	241.44	4.1	242.89	242.50	3.9	13,790	0.03%
2023/06/13	13	242.85	9	244.50	245.00	4	13,545	0.03%
2023/06/12	25	245.50	23	245.02	243.00	2	13,144	0.02%
2023/06/09	16.1	226.19	17	235.21	240.50	-0.9	12,421	-0.01%
2023/06/08	15	219.27	14	219.82	219.00	1	11,937	0.01%
2023/06/07	4	217.63	5	219.40	224.50	-1	11,744	-0.01%
2023/06/06	14	210.07	13	209.27	209.00	1	11,416	0.01%
2023/06/05	18	208.56	20	209.13	211.50	-2	11,220	-0.02%
2023/06/02	10	207.05	11	202.73	203.00	-1	10,857	-0.01%
2023/06/01	3	188.17	5	187.60	190.50	-2	10,204	-0.02%
2023/05/31	7	185.21	9.3	186.18	186.50	-2.3	9,895	-0.02%
2023/05/30	8	182.69	11	185.68	184.50	-3	9,695	-0.03%
2023/05/29	30	185.37	33	186.29	186.00	-3	9,462	-0.03%
2023/05/26	29	186.90	17	185.85	185.00	12	9,012	0.13%
2023/05/25	2	179.50	7	180.21	180.00	-5	8,182	-0.06%
2023/05/24	5	163.00	5	163.90	165.00	0	7,686	0.00%
2023/05/23	2	161.50	2	159.50	160.00	0	7,391	0.00%
2023/05/22	2	162.25	0	0.00	161.50	2	7,261	0.03%
2023/05/19	5	160.00	12	160.83	164.00	-7	7,143	-0.10%
2023/05/18	14	155.82	21.5	155.93	159.50	-7.5	6,904	-0.11%
2023/05/17	10	149.00	38	148.57	149.50	-28	6,508	-0.43%
2023/05/16	11	142.09	9	143.28	144.50	2	6,089	0.03%
2023/05/15	8	137.69	0	0.00	135.50	8	5,715	0.14%
2023/05/12	1	138.00	1	139.50	139.00	0	5,663	0.00%
2023/05/11	0	0.00	11	141.50	141.00	-11	5,621	-0.20%
2023/05/10	0	0.00	1	140.00	139.50	-1	5,636	-0.02%
2023/05/09	1	137.00	1	138.50	139.00	0	5,615	0.00%
2023/05/04	1	135.50	1	136.50	136.00	0	5,687	0.00%
2023/05/03	1	133.50	1	134.50	132.50	0	5,678	0.00%
2023/05/02	0	0.00	1	135.50	135.00	-1	5,777	-0.02%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/26	1	128.00	0	0.00	129.00	1	5,943	0.02%
2023/04/25	1.1	133.32	1	129.00	129.00	0.1	5,983	0.00%
2023/04/24	1	131.50	1	132.50	135.00	0	5,966	0.00%
2023/04/21	0	0.00	1	133.00	132.00	-1	6,020	-0.02%
2023/04/14	0	0.00	8	134.69	134.50	-8	6,224	-0.13%
2023/04/13	2	132.25	1	133.00	132.00	1	6,302	0.02%
2023/04/12	0.1	135.50	0	0.00	136.50	0.1	6,266	0.00%
2023/04/11	1	135.00	1	136.50	135.50	0	6,291	0.00%
2023/04/10	0	0.00	2	135.25	136.50	-2	6,250	-0.03%
2023/04/07	10.1	135.00	0	0.00	134.00	10.1	6,227	0.16%
2023/04/06	0.2	137.00	6.4	136.65	138.00	-6.2	6,239	-0.10%
2023/03/30	5	134.00	5	133.00	133.00	0	6,240	0.00%
2023/03/24	5	128.50	8	129.00	129.00	-3	6,994	-0.04%
2023/03/23	0	0.00	2	125.25	126.00	-2	7,530	-0.03%
2023/03/21	0	0.00	1	119.00	120.00	-1	7,596	-0.01%
2023/03/17	1	117.00	0	0.00	118.50	1	7,610	0.01%
2023/03/15	0	0.00	3	120.33	119.00	-3	7,704	-0.04%
2023/03/14	1	117.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1	118.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	1	119.50	120.00	-1	7,731	-0.01%
2023/03/09	0	0.00	12	119.58	119.00	-12	7,803	-0.15%
2023/03/08	13	116.54	1	118.50	117.00	12	7,802	0.15%
2023/03/07	0	0.00	4	119.50	119.50	-4	7,775	-0.05%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	2	118.00	1	119.00	120.00	1	8,078	0.01%
2023/03/01	2	118.00	7	118.50	120.50	-5	8,133	-0.06%
2023/02/24	9	121.78	3	123.33	119.00	6	8,196	0.07%
2023/02/23	2	120.50	4	120.88	120.50	-2	8,349	-0.02%
2023/02/22	0	0.00	1	117.50	117.50	-1	8,626	-0.01%
2023/02/21	2	116.25	1	116.00	116.50	1	8,830	0.01%
2023/02/20	1	117.00	446	116.56	116.50	-445	9,029	-4.93%	大賣/鉅額交易
2023/02/17	2	118.25	0	0.00	117.50	2	9,090	0.02%
2023/02/16	5	120.60	8	121.00	121.00	-3	9,203	-0.03%
2023/02/15	1	118.00	20	119.00	119.00	-19	9,259	-0.21%
2023/02/14	0	0.00	3	118.83	119.00	-3	9,307	-0.03%
2023/02/10	9	117.50	0	0.00	117.00	9	9,518	0.09%
2023/02/08	2	122.00	1	122.00	120.00	1	9,879	0.01%
2023/02/07	0	0.00	2	118.50	119.50	-2	9,880	-0.02%
2023/02/06	1	115.00	0	0.00	116.00	1	9,766	0.01%
2023/02/03	0	0.00	3	115.33	114.50	-3	9,695	-0.03%
2023/02/02	2	117.00	3	117.83	118.00	-1	9,613	-0.01%
2023/02/01	1	117.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	5	117.20	0	0.00	115.50	5	9,642	0.05%
2023/01/30	2	119.50	4	118.50	119.50	-2	9,570	-0.02%
2023/01/17	0	0.00	4	114.13	114.00	-4	9,451	-0.04%
2023/01/16	22	114.45	23	113.50	113.50	-1	9,558	-0.01%
2023/01/12	2	114.50	8	113.56	114.00	-6	9,710	-0.06%
2023/01/11	2	113.75	20	113.78	114.50	-18	10,011	-0.18%
2023/01/10	2	113.00	2	113.50	114.50	0	10,444	0.00%
2023/01/09	1	112.50	3	113.50	113.50	-2	10,464	-0.02%
2023/01/06	1	111.50	4	112.00	112.00	-3	10,450	-0.03%
2023/01/05	10	111.95	4	110.50	110.50	6	10,448	0.06%
2023/01/04	8	111.06	9	111.56	112.00	-1	10,370	-0.01%
2023/01/03	4	109.50	16	110.03	111.00	-12	10,354	-0.12%
2022/12/30	7	107.43	1	107.00	106.50	6	10,334	0.06%
2022/12/29	7	106.86	3	104.83	107.50	4	10,358	0.04%
2022/12/27	3	106.00	2	105.50	106.00	1	10,486	0.01%
2022/12/26	18	107.89	13	105.96	105.00	5	10,496	0.05%
2022/12/23	3	106.50	8	105.56	106.50	-5	10,489	-0.05%
2022/12/22	4	104.88	9	104.89	105.00	-5	10,577	-0.05%
2022/12/21	25	101.40	20	101.00	101.00	5	10,486	0.05%
2022/12/20	8	102.44	1.1	100.82	100.00	6.9	10,440	0.07%
2022/12/19	7	104.64	6	104.33	103.00	1	10,318	0.01%
2022/12/16	13	108.62	3	107.00	107.00	10	10,187	0.10%
2022/12/15	6.1	113.87	19	114.79	114.00	-12.9	9,893	-0.13%
2022/12/14	9	105.78	17	106.74	107.00	-8	9,425	-0.08%
2022/12/12	1	101.00	0	0.00	102.50	1	9,527	0.01%
2022/12/08	5	101.80	0	0.00	102.50	5	9,983	0.05%
2022/12/07	8	100.44	2	102.00	101.00	6	10,046	0.06%
2022/12/06	8	104.19	14	103.57	103.50	-6	10,246	-0.06%
2022/12/05	14	108.86	3	109.00	108.00	11	10,310	0.11%
2022/12/02	2	111.50	8	111.00	111.00	-6	10,365	-0.06%
2022/12/01	6	111.08	9	111.44	112.50	-3	10,376	-0.03%
2022/11/30	17	108.91	9	108.56	108.00	8	10,259	0.08%
2022/11/29	2	107.50	3	108.00	108.00	-1	10,182	-0.01%
2022/11/28	2	108.00	8	108.31	108.50	-6	10,151	-0.06%
2022/11/25	19	109.37	15	109.43	107.50	4	10,102	0.04%
2022/11/24	3	105.67	1	106.50	107.00	2	9,830	0.02%
2022/11/23	4	106.25	4	105.88	105.50	0	9,809	0.00%
2022/11/22	4	107.13	17.2	106.94	107.00	-13.2	9,772	-0.14%
2022/11/21	38	111.14	14	108.79	108.00	24	9,725	0.25%
2022/11/18	15	111.47	35	110.99	113.00	-20	9,512	-0.21%
2022/11/17	2	105.00	5	106.20	107.00	-3	9,089	-0.03%
2022/11/16	2.2	101.73	16	103.63	104.00	-13.8	8,886	-0.16%
2022/11/15	7	98.93	18	99.03	99.00	-11	8,682	-0.13%
2022/11/14	6	99.53	9	99.51	100.50	-3	8,649	-0.03%
2022/11/11	6	101.08	2	101.00	101.00	4	8,571	0.05%
2022/11/10	9	100.39	2	101.00	100.50	7	8,519	0.08%
2022/11/09	11	100.95	2	102.00	102.50	9	8,495	0.11%
2022/11/08	17	102.06	2	100.50	101.00	15	8,550	0.18%
2022/11/07	16	100.10	19	101.44	102.00	-3	8,528	-0.04%
2022/11/04	4	96.05	0	0.00	96.80	4	8,287	0.05%
2022/11/03	0	0.00	1	93.40	95.10	-1	8,107	-0.01%
2022/11/01	2	91.60	4	91.43	91.50	-2	7,996	-0.03%
2022/10/31	1	92.40	1	92.20	92.50	0	8,003	0.00%
2022/10/28	6	93.32	6	93.00	92.50	0	8,131	0.00%
2022/10/27	0	0.00	2	92.60	93.00	-2	8,161	-0.02%
2022/10/26	5	91.90	5	91.18	91.30	0	8,133	0.00%
2022/10/25	2	89.30	2	89.90	90.20	0	8,121	0.00%
2022/10/24	8	90.41	7	90.31	90.00	1	8,135	0.01%
2022/10/21	5	88.54	6	89.32	90.30	-1	8,075	-0.01%
2022/10/20	4	89.55	4	89.88	90.00	0	8,092	0.00%
2022/10/19	4	90.65	7	90.23	91.60	-3	8,056	-0.04%
2022/10/18	3	89.23	1	90.10	89.30	2	7,844	0.03%
2022/10/17	5	79.56	8	82.06	83.10	-3	7,549	-0.04%
2022/10/14	2	85.00	5	84.06	82.10	-3	7,581	-0.04%
2022/10/13	3	83.00	6	83.32	82.90	-3	7,723	-0.04%
2022/10/12	4	82.73	3	82.70	82.70	1	7,919	0.01%
2022/10/07	10	86.39	9	84.38	84.80	1	7,914	0.01%
2022/10/06	4	89.45	5	88.98	89.00	-1	7,802	-0.01%
2022/10/05	2	90.70	3	90.67	90.60	-1	7,777	-0.01%
2022/10/04	1	90.40	0.1	91.00	90.70	0.9	7,749	0.01%
2022/10/03	3	87.20	2	88.10	88.40	1	7,675	0.01%
2022/09/30	0	0.00	1	89.00	88.30	-1	7,713	-0.01%
2022/09/29	8	89.08	9	89.79	88.90	-1	7,691	-0.01%
2022/09/28	9	89.26	9	89.29	88.40	0	7,664	0.00%
2022/09/27	5	88.24	3	88.63	89.00	2	7,667	0.03%
2022/09/23	8	93.00	6	93.17	92.20	2	7,904	0.03%
2022/09/22	14	92.24	11	92.49	93.00	3	7,956	0.04%
2022/09/21	6	90.83	11	90.39	90.00	-5	7,830	-0.06%
2022/09/20	11	94.07	5	92.64	93.20	6	7,646	0.08%
2022/09/19	1	94.80	1	95.70	95.30	0	7,475	0.00%
2022/09/16	8	94.34	4	94.25	93.70	4	7,292	0.05%
2022/09/15	2	95.65	5.1	95.53	95.50	-3.1	7,172	-0.04%
2022/09/14	3	92.03	1	90.10	91.00	2	6,920	0.03%
2022/09/13	2	94.30	6	93.95	92.90	-4	6,768	-0.06%
2022/09/12	0	0.00	4	90.18	91.10	-4	6,573	-0.06%
2022/09/08	0	0.00	10	83.73	86.20	-10	6,484	-0.15%
2022/09/06	4	82.20	6	81.32	81.20	-2	6,615	-0.03%
2022/09/05	2	83.90	1	83.90	83.50	1	6,663	0.02%
2022/08/29	0	84.40	2	85.00	84.80	-2	6,829	-0.03%
2022/08/26	0	0.00	1	86.60	87.00	-1	6,799	-0.01%
2022/08/25	2	85.70	2	85.35	85.70	0	6,768	0.00%
2022/08/23	1	83.50	0	0.00	83.50	1	6,791	0.01%
2022/08/22	1	85.00	0	0.00	85.00	1	6,893	0.01%
2022/08/19	1	86.20	2	87.55	87.10	-1	6,903	-0.01%
2022/08/18	1	86.80	32	86.01	86.90	-31	6,890	-0.45%
2022/08/17	1	83.70	2	85.00	85.30	-1	6,838	-0.01%
2022/08/16	1	84.30	2	84.30	83.60	-1	6,825	-0.01%
2022/08/15	4	85.43	6	85.03	85.20	-2	6,797	-0.03%
2022/08/12	4	81.98	1	82.40	82.80	3	6,669	0.04%
2022/08/10	0	0.00	2	79.00	79.30	-2	6,543	-0.03%
2022/08/08	1	79.30	0	0.00	79.70	1	6,590	0.02%
2022/08/04	6	80.35	2	80.15	79.60	4	6,598	0.06%
2022/08/03	9	92.08	2	92.15	92.30	7	6,507	0.11%
2022/08/02	0	0.00	2	92.50	92.20	-2	6,427	-0.03%
2022/08/01	30	92.20	1	92.60	93.30	29	6,343	0.46%
2022/07/29	7	91.03	1	91.90	91.40	6	6,304	0.10%
2022/07/28	1	90.90	2	92.55	90.70	-1	6,307	-0.02%
2022/07/27	2	89.70	0	0.00	91.00	2	6,285	0.03%
2022/07/26	3.1	91.80	0	0.00	89.80	3.1	6,222	0.05%
2022/07/25	3	94.10	0	0.00	94.00	3	6,130	0.05%
2022/07/22	3.1	95.25	3	96.13	95.30	0.1	6,050	0.00%
2022/07/21	10	96.48	11	97.53	97.90	-1	5,927	-0.02%
2022/07/20	1	96.60	4	96.73	96.80	-3	5,880	-0.05%
2022/07/19	15	94.69	2	94.40	93.80	13	5,812	0.22%
2022/07/18	2	89.70	4	90.35	91.80	-2	5,674	-0.04%
2022/07/15	0	0.00	1	87.40	87.40	-1	5,653	-0.02%
2022/07/12	1	83.40	2	83.30	83.40	-1	5,872	-0.02%
2022/07/11	1	87.60	0	0.00	87.50	1	5,853	0.02%
2022/07/08	1	89.50	1	89.30	89.30	0	5,914	0.00%
2022/07/06	0	0.00	6	86.80	86.00	-6	6,044	-0.10%
2022/07/05	3	84.40	0	0.00	86.20	3	6,044	0.05%
2022/07/04	1	82.00	2	82.65	83.40	-1	6,076	-0.02%
2022/07/01	5.1	84.36	0	0.00	81.50	5.1	6,107	0.08%
2022/06/27	0	0.00	18	95.00	95.30	-18	5,842	-0.31%
2022/06/23	2	93.30	0	0.00	92.30	2	5,883	0.03%
2022/06/22	1	92.80	0	0.00	92.10	1	5,892	0.02%
2022/06/20	1	95.60	1	94.00	93.90	0	5,958	0.00%
2022/06/16	3	101.00	0	0.00	98.80	3	6,177	0.05%
2022/06/15	2	100.75	20	102.50	100.00	-18	6,163	-0.29%
2022/06/14	1	102.50	2	102.50	104.00	-1	6,154	-0.02%
2022/06/13	1	105.50	0	0.00	106.00	1	6,167	0.02%
2022/06/10	0	0.00	3	110.33	109.50	-3	6,272	-0.05%
2022/06/09	0	0.00	2	114.50	114.00	-2	6,453	-0.03%
2022/06/08	2	115.50	0	0.00	114.50	2	6,731	0.03%
2022/06/07	0	0.00	1	113.50	114.00	-1	6,811	-0.01%
2022/06/06	0.1	111.00	0	0.00	110.50	0.1	6,889	0.00%
2022/06/02	4	111.75	3	112.00	110.50	1	7,007	0.01%
2022/06/01	1.1	112.55	1	112.00	112.50	0.1	7,227	0.00%
2022/05/31	4	112.13	0	0.00	113.00	4	7,306	0.05%
2022/05/30	0	0.00	3	114.00	112.50	-3	7,376	-0.04%
2022/05/27	1	108.50	29	108.24	108.00	-28	7,348	-0.38%
2022/05/26	3	105.67	4	105.38	105.00	-1	7,523	-0.01%
2022/05/25	0	0.00	1	105.00	105.50	-1	7,686	-0.01%
2022/05/24	0	0.00	1	104.50	104.50	-1	7,831	-0.01%
2022/05/23	3	105.50	0	0.00	105.50	3	7,936	0.04%
2022/05/20	8	107.31	1	109.50	107.00	7	8,155	0.09%
2022/05/19	1	109.50	0	0.00	109.00	1	8,269	0.01%
2022/05/18	1	110.50	3	110.50	110.50	-2	8,338	-0.02%
2022/05/17	5	107.80	0	0.00	108.50	5	8,414	0.06%
2022/05/16	1	109.50	3	108.50	107.50	-2	8,507	-0.02%
2022/05/12	0.1	105.50	1	106.00	105.50	-0.9	8,662	-0.01%
2022/05/11	6	107.75	0	0.00	106.00	6	8,893	0.07%
2022/05/09	0	0.00	4	110.38	110.00	-4	9,013	-0.04%
2022/05/06	0	0.00	1	111.00	111.50	-1	9,231	-0.01%
2022/05/05	17	114.94	0	0.00	114.50	17	9,365	0.18%
2022/05/04	0	0.00	2	113.50	115.00	-2	9,416	-0.02%
2022/05/03	0	0.00	2	110.00	111.00	-2	9,440	-0.02%
2022/04/27	0	0.00	3	106.83	107.50	-3	9,616	-0.03%
2022/04/26	3	110.50	4	108.63	108.50	-1	9,599	-0.01%
2022/04/25	3	108.00	8	108.25	107.00	-5	9,596	-0.05%
2022/04/22	2	113.75	2	114.00	111.50	0	9,530	0.00%
2022/04/21	3	115.00	0	0.00	113.50	3	9,544	0.03%
2022/04/20	1	113.50	11	114.00	116.00	-10	9,565	-0.10%
2022/04/19	25	114.44	3	114.17	113.50	22	9,539	0.23%
2022/04/18	0	0.00	4	112.50	111.00	-4	9,657	-0.04%
2022/04/15	1	112.50	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	115.00	9	116.94	114.50	-8	10,028	-0.08%
2022/04/13	15	116.00	4	116.38	116.00	11	10,073	0.11%
2022/04/12	7	117.00	2	119.25	117.00	5	10,092	0.05%
2022/04/11	7	120.86	2	123.00	119.50	5	10,188	0.05%
2022/04/08	7	122.21	0	0.00	122.50	7	10,174	0.07%
2022/04/07	3.3	124.80	1	124.00	122.50	2.3	10,113	0.02%
2022/04/06	2	127.75	3	127.50	127.50	-1	10,048	-0.01%
2022/04/01	1	128.00	1	130.00	130.50	0	10,021	0.00%
2022/03/31	1	129.50	3	129.83	130.00	-2	10,067	-0.02%
2022/03/30	4	130.38	3	129.83	130.00	1	10,111	0.01%
2022/03/29	1	131.00	0	0.00	131.00	1	10,208	0.01%
2022/03/28	2	130.00	20	130.05	131.50	-18	10,345	-0.17%
2022/03/25	8	130.19	1	130.50	130.50	7	10,598	0.07%
2022/03/24	2	127.75	2	129.50	129.50	0	10,745	0.00%
2022/03/23	2	129.00	7	130.07	129.00	-5	10,883	-0.05%
2022/03/22	31	126.76	3	127.17	128.50	28	11,334	0.25%
2022/03/21	8	131.19	2	131.00	131.00	6	11,369	0.05%
2022/03/18	3	129.33	1	129.00	130.50	2	11,535	0.02%
2022/03/17	8	130.31	3	131.17	130.50	5	12,011	0.04%
2022/03/16	2	128.50	1	127.00	127.00	1	12,303	0.01%
2022/03/15	11	127.55	1	127.00	126.00	10	12,771	0.08%
2022/03/14	3	129.83	6	129.33	130.50	-3	13,145	-0.02%
2022/03/11	10	133.45	4	132.13	133.00	6	13,092	0.05%
2022/03/10	2	139.00	6	140.83	138.50	-4	13,162	-0.03%
2022/03/09	5	135.60	1	137.00	136.00	4	13,254	0.03%
2022/03/08	2	135.75	3	137.33	135.50	-1	13,304	-0.01%
2022/03/07	11	140.23	0	0.00	139.50	11	13,326	0.08%
2022/03/04	2	147.25	0	0.00	148.00	2	13,289	0.02%
2022/03/03	6	148.42	2	148.00	148.50	4	13,403	0.03%
2022/03/02	0	0.00	1	146.50	146.00	-1	13,442	-0.01%
2022/03/01	2	145.50	3	145.67	145.50	-1	13,445	-0.01%
2022/02/25	6	140.00	5	141.40	140.00	1	13,345	0.01%
2022/02/24	3	141.67	1	142.00	141.00	2	13,363	0.01%
2022/02/23	1	145.50	3	144.50	148.00	-2	13,405	-0.01%
2022/02/22	7	140.79	1	140.00	140.00	6	13,560	0.04%
2022/02/21	15	147.90	1	149.00	147.50	14	13,689	0.10%
2022/02/17	1	153.00	6	154.25	152.50	-5	14,252	-0.04%
2022/02/16	7	152.43	3	151.67	151.50	4	14,789	0.03%
2022/02/15	0	0.00	4	148.50	149.50	-4	15,392	-0.03%
2022/02/14	7	144.93	2	144.50	143.50	5	15,733	0.03%
2022/02/11	9	150.89	1	152.00	148.00	8	16,225	0.05%
2022/02/09	5	152.00	17	154.15	152.50	-12	17,851	-0.07%
2022/02/08	3	151.50	19	150.79	152.50	-16	18,397	-0.09%
2022/02/07	6	142.17	2	147.00	146.00	4	18,438	0.02%
2022/01/26	1	140.00	0	0.00	137.50	1	18,851	0.01%
2022/01/25	0	0.00	1	142.00	142.00	-1	19,252	-0.01%
2022/01/20	1	142.00	0	0.00	142.00	1	20,174	0.00%
2022/01/19	0	0.00	5	141.90	143.50	-5	20,165	-0.02%
2022/01/18	3	143.33	3	143.00	143.00	0	20,268	0.00%
2022/01/17	6	137.00	1	140.00	140.50	5	20,318	0.02%
2022/01/14	1	135.00	0	0.00	138.50	1	20,520	0.00%
2022/01/13	12	140.88	11	139.50	139.50	1	21,100	0.00%
2022/01/12	1	142.00	0	0.00	142.00	1	21,156	0.00%
2022/01/11	14	144.36	1	143.00	141.00	13	21,319	0.06%
2022/01/10	11	140.64	14	146.82	149.00	-3	21,764	-0.01%
2022/01/07	8	147.31	5	149.30	147.50	3	21,736	0.01%
2022/01/06	0	0.00	27	154.83	154.50	-27	21,802	-0.12%
2022/01/05	0	0.00	1	154.50	154.00	-1	22,262	0.00%
2022/01/04	47	153.40	3	157.67	152.50	44	23,353	0.19%
2022/01/03	7	153.71	3	156.50	156.50	4	24,034	0.02%
2021/12/30	1	152.00	0	0.00	155.50	1	24,047	0.00%
2021/12/29	2	154.00	0	0.00	154.00	2	24,031	0.01%
2021/12/28	2	156.00	4	156.75	156.50	-2	24,030	-0.01%
2021/12/27	4	156.25	3	158.33	155.00	1	24,009	0.00%
2021/12/24	1	155.50	4	155.88	156.00	-3	23,957	-0.01%
2021/12/23	7	156.21	5	156.00	155.00	2	23,949	0.01%
2021/12/22	0	0.00	2	156.75	157.00	-2	23,896	-0.01%
2021/12/21	33.1	150.51	35.1	155.54	155.00	-2	23,739	-0.01%
2021/12/20	27	155.11	29	154.50	153.50	-2	23,512	-0.01%
2021/12/17	3	154.83	2	154.50	154.50	1	23,365	0.00%
2021/12/16	23	159.59	6	160.83	158.00	17	23,232	0.07%
2021/12/15	5	153.00	4	153.75	152.50	1	22,701	0.00%
2021/12/14	9	154.22	12	152.92	151.50	-3	22,456	-0.01%
2021/12/13	4	160.50	7	157.93	160.00	-3	22,105	-0.01%
2021/12/10	6.1	150.61	4	151.13	152.50	2.1	21,555	0.01%
2021/12/09	10	147.00	10	146.85	148.00	0	21,107	0.00%
2021/12/08	3	139.00	32	140.27	142.50	-29	20,581	-0.14%
2021/12/07	5	133.30	4	134.13	132.50	1	20,071	0.00%
2021/12/06	12	134.25	4	134.63	134.50	8	19,908	0.04%
2021/12/03	1	142.50	7	140.43	141.00	-6	19,687	-0.03%
2021/12/02	34	137.37	21	136.64	136.50	13	19,627	0.07%
2021/12/01	0	0.00	1	138.50	139.00	-1	19,526	-0.01%
2021/11/30	17	134.18	22	136.48	136.00	-5	19,466	-0.03%
2021/11/29	1	128.00	3	129.83	132.00	-2	19,444	-0.01%
2021/11/26	3	134.67	2	134.75	135.00	1	19,377	0.01%
2021/11/25	1	135.50	4	134.13	134.00	-3	19,277	-0.02%
2021/11/24	2	133.00	12	133.67	134.00	-10	19,241	-0.05%
2021/11/23	4	133.63	3	134.33	134.50	1	19,141	0.01%
2021/11/22	13	140.00	1	137.50	138.00	12	18,983	0.06%
2021/11/19	6	141.58	17	141.88	141.00	-11	18,878	-0.06%
2021/11/18	17	141.15	15	139.50	138.50	2	18,774	0.01%
2021/11/17	16	138.28	18	140.22	143.00	-2	18,459	-0.01%
2021/11/16	22	138.14	47	140.20	140.50	-25	18,248	-0.14%
2021/11/15	39	138.97	21	137.19	136.00	18	17,904	0.10%
2021/11/12	22	134.61	20	134.83	135.50	2	17,418	0.01%
2021/11/11	32	136.44	34	139.37	137.00	-2	16,805	-0.01%
2021/11/10	29	138.62	33	138.67	139.00	-4	16,617	-0.02%
2021/11/09	90	137.78	65	135.79	136.50	25	16,104	0.16%
2021/11/08	83	131.59	94	132.98	133.50	-11	15,262	-0.07%
2021/11/05	7	124.79	5	126.30	124.00	2	14,409	0.01%
2021/11/04	14	123.86	13	121.50	121.00	1	13,781	0.01%
2021/11/03	3	121.33	34	121.53	123.00	-31	13,598	-0.23%
2021/11/02	37	119.88	27	119.15	118.50	10	13,020	0.08%
2021/11/01	35	117.41	35.4	118.40	119.50	-0.4	12,583	0.00%
2021/10/29	13	111.88	13	109.50	112.50	0	11,904	0.00%
2021/10/28	6	107.50	0	0.00	107.50	6	11,594	0.05%
2021/10/27	1	108.00	6	108.00	108.00	-5	11,525	-0.04%
2021/10/26	0	0.00	1	108.00	105.50	-1	11,465	-0.01%
2021/10/25	4	104.50	3	104.17	104.00	1	11,395	0.01%
2021/10/22	18.3	105.08	16	105.03	105.00	2.3	11,377	0.02%
2021/10/21	10	114.15	34	112.63	106.50	-24	11,294	-0.21%
2021/10/20	10	110.00	9	110.00	110.00	1	10,860	0.01%
2021/10/19	28.1	107.98	14	109.68	110.00	14.1	10,784	0.13%
2021/10/18	32	109.78	28	108.20	107.00	4	10,665	0.04%
2021/10/15	14	106.36	20	105.83	107.00	-6	10,137	-0.06%
2021/10/14	21	106.33	16	104.69	104.50	5	9,964	0.05%
2021/10/13	14	106.14	10	105.65	107.00	4	9,776	0.04%
2021/10/12	17	104.65	17	104.79	105.00	0	9,222	0.00%
2021/10/08	18	97.31	56	99.67	100.50	-38	8,078	-0.47%
2021/10/07	0	0.00	5	89.96	91.80	-5	7,290	-0.07%
2021/10/05	1	83.90	0	0.00	84.90	1	7,486	0.01%
2021/10/04	2	86.20	1	86.10	84.80	1	7,591	0.01%
2021/09/30	1	86.80	0	0.00	86.80	1	7,810	0.01%
2021/09/29	1	87.50	0	0.00	86.90	1	7,877	0.01%
2021/09/24	0	0.00	1	92.60	92.10	-1	7,949	-0.01%
2021/09/23	3	92.63	5	92.52	93.00	-2	7,945	-0.03%
2021/09/16	0	0.00	4	90.55	90.90	-4	8,304	-0.05%
2021/09/13	20	91.20	20	90.10	90.10	0	8,842	0.00%
2021/09/10	0	0.00	1	90.00	90.30	-1	9,126	-0.01%
2021/09/09	0	0.00	1	87.60	89.90	-1	9,546	-0.01%
2021/09/08	4	88.73	1	88.30	87.70	3	9,669	0.03%
2021/09/07	14	92.90	15	91.81	91.30	-1	9,625	-0.01%
2021/09/06	27	90.66	27	90.76	90.70	0	9,556	0.00%
2021/09/03	2	89.30	2	90.05	90.20	0	9,531	0.00%
2021/09/02	1	89.00	0	0.00	88.80	1	9,559	0.01%
2021/09/01	5	90.80	5	89.68	91.50	0	9,567	0.00%
2021/08/26	4	86.73	0	0.00	86.00	4	9,584	0.04%
2021/08/24	4.2	86.35	17	86.60	86.20	-12.8	9,735	-0.13%
2021/08/23	4	83.20	3	83.30	83.20	1	9,652	0.01%
2021/08/20	26	82.13	26	82.02	81.50	0	9,748	0.00%
2021/08/19	7	83.53	8	83.74	83.10	-1	9,724	-0.01%
2021/08/18	17	83.71	8	84.29	86.40	9	9,819	0.09%
2021/08/17	5	87.52	2	87.50	85.60	3	10,014	0.03%
2021/08/16	14	88.33	2	88.10	88.10	12	10,070	0.12%
2021/08/13	1	91.90	0	0.00	92.50	1	10,272	0.01%
2021/08/12	1	90.00	1	92.80	94.60	0	10,641	0.00%
2021/08/11	9	95.13	0	0.00	92.80	9	10,843	0.08%
2021/08/10	2	98.50	1	100.50	97.60	1	11,111	0.01%
2021/08/09	1	99.10	8	100.29	99.10	-7	11,543	-0.06%
2021/08/06	0	0.00	3	97.83	97.90	-3	11,848	-0.03%
2021/08/05	9	97.37	3	97.30	97.20	6	12,496	0.05%
2021/08/04	2	98.70	2	99.50	99.30	0	12,478	0.00%
2021/08/03	4	99.03	0	0.00	98.50	4	12,714	0.03%
2021/08/02	1	100.00	0	0.00	99.50	1	13,015	0.01%
2021/07/29	3	98.90	0	0.00	98.80	3	13,315	0.02%
2021/07/27	3	103.33	1	103.00	101.00	2	13,611	0.01%
2021/07/26	1	100.00	21	101.24	101.00	-20	13,723	-0.15%
2021/07/23	2	97.20	0	0.00	97.00	2	13,571	0.01%
2021/07/22	1	97.30	0	0.00	97.30	1	13,652	0.01%
2021/07/21	7	96.96	3	98.70	96.10	4	13,730	0.03%
2021/07/20	8	99.14	2	99.45	98.90	6	13,774	0.04%
2021/07/19	1	99.10	2	98.85	100.00	-1	13,920	-0.01%
2021/07/16	4	97.85	1	98.10	97.80	3	13,929	0.02%
2021/07/15	1	97.40	6	97.45	97.40	-5	13,973	-0.04%
2021/07/14	10	95.96	6	96.20	95.30	4	14,038	0.03%
2021/07/13	9	98.34	3	98.83	97.20	6	14,178	0.04%
2021/07/12	43	99.05	20	97.82	97.60	23	14,447	0.16%
2021/07/09	14	101.79	11	101.23	101.00	3	14,393	0.02%
2021/07/08	22	106.27	0	0.00	105.50	22	14,472	0.15%
2021/07/07	9	112.11	3	111.50	113.00	6	14,399	0.04%
2021/07/06	6	112.67	6	112.25	112.50	0	14,384	0.00%
2021/07/05	2	110.25	4	109.50	111.50	-2	14,430	-0.01%
2021/07/02	1	106.50	1	107.50	107.00	0	14,340	0.00%
2021/07/01	3	106.50	6	107.25	107.00	-3	14,338	-0.02%
2021/06/30	1	106.50	1	107.50	107.50	0	14,348	0.00%
2021/06/29	15	108.13	9	107.50	106.50	6	14,334	0.04%
2021/06/28	11	107.05	11	108.14	110.00	0	14,388	0.00%
2021/06/25	2	109.50	9	109.22	108.50	-7	14,245	-0.05%
2021/06/24	4	112.13	2	112.00	112.00	2	14,121	0.01%
2021/06/23	3	112.17	4	111.88	110.50	-1	14,188	-0.01%
2021/06/22	12	112.75	4	112.63	111.00	8	14,126	0.06%
2021/06/21	4	121.63	3	119.50	118.00	1	13,793	0.01%
2021/06/18	2	120.50	6	122.00	125.00	-4	13,541	-0.03%
2021/06/17	3	115.00	2	115.25	116.00	1	13,286	0.01%
2021/06/16	1	114.50	1	112.00	112.00	0	13,203	0.00%
2021/06/15	2	113.00	0	0.00	112.50	2	13,380	0.01%
2021/06/11	1	112.00	0	0.00	111.00	1	13,419	0.01%
2021/06/09	10	113.55	1	113.00	113.50	9	13,743	0.07%
2021/06/08	1	111.00	3	113.67	110.50	-2	13,739	-0.01%
2021/06/07	3	109.67	1	111.00	111.50	2	13,982	0.01%
2021/06/04	1	113.50	2	112.00	112.00	-1	14,326	-0.01%
2021/06/03	0	0.00	1	114.00	114.00	-1	14,526	-0.01%
2021/06/02	3	112.17	1	114.00	110.00	2	14,698	0.01%
2021/06/01	3	113.50	2	113.50	113.50	1	14,626	0.01%
2021/05/31	2	108.50	2	110.00	110.00	0	14,522	0.00%
2021/05/28	11	108.95	11	108.05	108.00	0	14,490	0.00%
2021/05/27	0	0.00	29	104.43	105.00	-29	14,401	-0.20%
2021/05/26	29	106.62	8	104.69	103.00	21	14,398	0.15%
2021/05/25	9	103.21	33	105.71	106.00	-24	14,306	-0.17%
2021/05/24	13	97.32	11	98.15	99.10	2	14,150	0.01%
2021/05/21	33	97.69	35	98.17	99.60	-2	14,500	-0.01%
2021/05/20	23	103.33	11	104.68	102.00	12	14,231	0.08%
2021/05/19	16	116.25	4	114.50	113.00	12	13,924	0.09%
2021/05/18	23	110.30	23	114.67	115.00	0	13,880	0.00%
2021/05/17	1	104.00	2	105.75	106.50	-1	13,825	-0.01%
2021/05/14	3	102.83	9	103.67	100.00	-6	13,398	-0.04%
2021/05/13	14	97.46	9	96.52	97.20	5	13,010	0.04%
2021/05/12	1	104.00	2	104.00	104.00	-1	12,347	-0.01%
2021/05/11	6	117.67	1	116.00	115.50	5	12,296	0.04%
2021/05/10	25	126.58	25	128.94	128.00	0	12,100	0.00%
2021/05/07	0	0.00	2	119.50	122.00	-2	11,789	-0.02%
2021/05/06	3	122.33	3	119.17	120.00	0	11,685	0.00%
2021/05/05	10	126.10	7	124.14	123.50	3	11,554	0.03%
2021/05/04	4	124.25	1	118.50	121.50	3	11,406	0.03%
2021/05/03	0	0.00	9	130.33	125.00	-9	11,245	-0.08%
2021/04/29	2	122.50	4	121.50	123.00	-2	11,012	-0.02%
2021/04/28	0	0.00	3	122.00	120.50	-3	10,953	-0.03%
2021/04/27	5	119.40	1	118.00	119.00	4	10,947	0.04%
2021/04/26	1	111.50	20	115.50	117.00	-19	10,762	-0.18%
2021/04/23	2	108.00	8	109.81	111.00	-6	10,613	-0.06%
2021/04/22	3	105.83	10	104.00	104.00	-7	10,485	-0.07%
2021/04/21	3	107.50	2	107.50	106.50	1	10,433	0.01%
2021/04/20	5	107.50	0	0.00	108.00	5	10,536	0.05%
2021/04/19	17	109.47	11	109.95	110.00	6	10,499	0.06%
2021/04/16	21	115.74	21	116.43	115.50	0	10,319	0.00%
2021/04/15	2	109.25	0	0.00	108.00	2	10,045	0.02%
2021/04/14	4	105.63	12	105.50	107.50	-8	9,963	-0.08%
2021/04/13	2	101.50	1	105.50	101.50	1	9,837	0.01%
2021/04/12	7	105.43	2	106.25	104.00	5	9,844	0.05%
2021/04/09	0	0.00	4	101.25	102.00	-4	9,781	-0.04%
2021/04/08	0	0.00	1	99.20	98.80	-1	9,660	-0.01%
2021/04/06	12	99.03	5	99.36	99.60	7	9,614	0.07%
2021/04/01	2	99.80	0	0.00	98.60	2	9,580	0.02%
2021/03/31	3	98.00	5	98.80	99.80	-2	9,513	-0.02%
2021/03/30	0	0.00	2	97.00	96.80	-2	9,388	-0.02%
2021/03/26	2	96.80	8	97.44	97.30	-6	9,390	-0.06%
2021/03/25	1	94.50	0	0.00	94.80	1	9,360	0.01%
2021/03/24	4	96.40	1	96.20	95.80	3	9,397	0.03%
2021/03/23	1	97.00	2	95.70	96.70	-1	9,391	-0.01%
2021/03/22	2	97.40	2	97.45	97.10	0	9,377	0.00%
2021/03/19	2	96.05	2	96.65	96.80	0	9,286	0.00%
2021/03/18	4	96.98	18	96.25	96.20	-14	9,267	-0.15%
2021/03/17	9	94.58	3	94.57	93.70	6	9,111	0.07%
2021/03/16	8	93.04	4	95.28	95.50	4	9,134	0.04%
2021/03/15	4	95.70	14	96.28	94.70	-10	9,070	-0.11%
2021/03/12	10	94.80	9	94.80	93.50	1	9,105	0.01%
2021/03/11	11	94.92	7	95.29	95.80	4	9,014	0.04%
2021/03/10	6	91.43	11	91.27	92.40	-5	8,729	-0.06%
2021/03/09	3	90.40	20	89.82	90.60	-17	8,454	-0.20%
2021/03/08	2	88.55	21	88.39	87.40	-19	8,222	-0.23%
2021/03/04	12	84.68	3	85.43	85.00	9	8,003	0.11%
2021/02/26	2	87.00	0	0.00	87.00	2	7,937	0.03%
2021/02/25	2	88.10	5	87.88	88.00	-3	7,912	-0.04%
2021/02/24	4	88.63	74	88.92	88.20	-70	8,013	-0.87%
2021/02/23	45	89.94	26	91.02	90.20	19	8,056	0.24%
2021/02/22	3	87.60	8	86.89	87.80	-5	7,612	-0.07%
2021/02/19	6	84.18	3	84.03	85.00	3	7,414	0.04%
2021/02/18	7	84.99	0	0.00	85.30	7	7,308	0.10%
2021/02/17	2	84.95	14	82.47	85.10	-12	7,090	-0.17%
2021/02/05	0	0.00	2	78.70	79.10	-2	6,712	-0.03%
2021/02/04	2	77.40	0	0.00	77.00	2	6,653	0.03%
2021/02/03	0	0.00	1	78.50	78.70	-1	6,657	-0.02%
2021/02/02	0	0.00	1	77.80	78.10	-1	6,707	-0.01%
2021/02/01	1	77.20	0	0.00	77.20	1	6,705	0.01%
2021/01/29	0	0.00	1	79.90	78.90	-1	6,681	-0.01%
2021/01/28	4	80.60	4	79.43	78.90	0	6,647	0.00%
2021/01/27	2	80.45	1	81.20	80.20	1	6,585	0.02%
2021/01/26	0	0.00	1	79.70	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	72	80.43	80.60	-72	6,531	-1.10%
2021/01/21	2	76.00	10	75.10	76.10	-8	6,645	-0.12%
2021/01/20	0	0.00	3	76.50	76.00	-3	7,126	-0.04%
2021/01/19	0	0.00	1	79.10	79.70	-1	6,990	-0.01%
2021/01/18	1	79.30	0	0.00	79.00	1	7,009	0.01%
2021/01/15	5	80.00	0	0.00	79.90	5	6,970	0.07%
2021/01/14	7	81.07	0	0.00	80.60	7	6,955	0.10%
2021/01/13	0	0.00	1	79.80	81.30	-1	6,921	-0.01%
2021/01/12	12	79.08	15	79.31	79.00	-3	6,807	-0.04%
2021/01/11	1	78.00	6	79.13	79.20	-5	6,749	-0.07%
2021/01/08	2	78.45	0	0.00	79.10	2	6,695	0.03%
2021/01/07	0	0.00	1	77.80	78.20	-1	6,626	-0.02%
2021/01/05	0	0.00	2	78.90	78.90	-2	6,566	-0.03%
2021/01/04	0	0.00	1	78.20	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	6	78.25	77.80	-6	6,519	-0.09%
2020/12/30	2	77.50	1	77.90	77.90	1	6,474	0.02%
2020/12/29	2	77.60	56	77.19	77.30	-54	6,531	-0.83%
2020/12/28	6	77.45	1	77.80	77.60	5	6,546	0.08%
2020/12/25	2	76.55	1	77.00	76.60	1	6,659	0.02%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	2	76.90	3	77.00	76.30	-1	6,908	-0.01%
2020/12/22	3.2	77.81	0	0.00	76.60	3.2	7,019	0.05%
2020/12/21	3	78.93	0	0.00	78.50	3	7,021	0.04%
2020/12/18	14	80.66	2	80.70	80.40	12	6,925	0.17%
2020/12/17	1	79.50	1	80.00	79.60	0	6,819	0.00%
2020/12/16	0	0.00	3	78.40	78.80	-3	6,773	-0.04%
2020/12/15	3	77.73	11	78.23	77.60	-8	6,734	-0.12%
2020/12/14	2	77.10	4	77.83	77.10	-2	6,662	-0.03%
2020/12/11	2	76.10	2.1	76.44	76.90	-0.1	6,681	0.00%
2020/12/10	10	78.46	3	80.23	78.30	7	6,647	0.11%
2020/12/09	7	79.86	1	80.00	80.00	6	6,642	0.09%
2020/12/08	74	83.55	38	83.24	81.80	36	6,544	0.55%
2020/12/07	3	79.87	8	79.76	81.10	-5	6,359	-0.08%
2020/12/04	7	79.70	4	80.05	80.10	3	6,429	0.05%
2020/12/03	18	80.01	8	80.46	80.60	10	6,484	0.15%
2020/12/02	0	0.00	2	79.25	78.90	-2	6,501	-0.03%
2020/12/01	50	78.93	2	78.70	78.80	48	6,622	0.72%
2020/11/30	3	78.67	0	0.00	78.50	3	6,923	0.04%
2020/11/27	94	79.40	7	79.91	79.50	87	7,176	1.21%
2020/11/26	8	77.96	5	78.40	78.40	3	7,174	0.04%
2020/11/25	6	78.40	2	78.95	78.50	4	7,231	0.06%
2020/11/24	3	78.20	0	0.00	78.10	3	7,298	0.04%
2020/11/23	10	80.11	4	80.03	79.90	6	7,265	0.08%
2020/11/20	1	79.10	9	79.63	79.50	-8	7,224	-0.11%
2020/11/18	1	75.40	4	75.58	75.10	-3	7,279	-0.04%
2020/11/17	1	74.60	3	74.47	74.70	-2	7,387	-0.03%
2020/11/16	1	74.10	3	74.73	73.90	-2	7,636	-0.03%
2020/11/13	1	73.60	1	73.50	73.60	0	7,980	0.00%
2020/11/11	0	0.00	1	73.40	73.10	-1	8,871	-0.01%
2020/11/10	4	72.85	1	74.10	72.60	3	9,046	0.03%
2020/11/09	0	0.00	1	73.90	73.80	-1	9,208	-0.01%
2020/11/06	1	73.00	0	0.00	72.70	1	9,255	0.01%
2020/11/04	5	71.64	5	71.62	71.90	0	9,350	0.00%
2020/11/03	0	0.00	10	72.10	71.60	-10	9,392	-0.11%
2020/11/02	0	0.00	5	71.64	71.70	-5	9,475	-0.05%
2020/10/30	4	71.30	4	71.65	71.80	0	9,541	0.00%
2020/10/29	19	70.08	23	70.83	71.30	-4	9,498	-0.04%
2020/10/28	80	74.16	52	73.13	71.90	28	9,376	0.30%
2020/10/27	2	79.10	7	79.90	79.80	-5	8,963	-0.06%
2020/10/26	0	0.00	3	80.07	79.90	-3	9,037	-0.03%
2020/10/23	7	78.83	17	79.52	79.10	-10	9,172	-0.11%
2020/10/21	5	79.24	3	80.07	78.70	2	9,496	0.02%
2020/10/20	0	0.00	4	79.40	79.40	-4	10,003	-0.04%
2020/10/19	1	78.00	2	77.50	77.90	-1	10,231	-0.01%
2020/10/16	2	76.80	0	0.00	76.00	2	10,291	0.02%
2020/10/15	1	77.50	1	77.40	77.50	0	10,417	0.00%
2020/10/14	3	78.20	7.5	78.29	79.00	-4.5	10,478	-0.04%
2020/10/12	2	75.60	0	0.00	76.00	2	10,497	0.02%
2020/10/08	2	77.40	2	78.00	77.20	0	10,629	0.00%
2020/10/07	1.5	76.70	2	76.60	76.90	-0.5	10,769	0.00%
2020/10/06	2	76.05	3	76.90	76.70	-1	11,080	-0.01%
2020/10/05	0	0.00	3	76.37	77.30	-3	11,190	-0.03%
2020/09/30	6	75.57	2	75.40	75.50	4	11,254	0.04%
2020/09/29	18	76.55	0	0.00	76.30	18	11,275	0.16%
2020/09/28	0	0.00	1	79.50	80.60	-1	11,179	-0.01%
2020/09/25	0	0.00	4	74.70	75.40	-4	11,178	-0.04%
2020/09/24	5	78.36	0	0.00	77.60	5	11,240	0.04%
2020/09/22	1	81.60	1	81.10	80.80	0	11,511	0.00%
2020/09/17	2	81.20	1	81.50	81.30	1	11,768	0.01%
2020/09/16	1	82.40	8	82.34	80.90	-7	11,997	-0.06%
2020/09/15	1	81.00	1	81.80	81.30	0	12,148	0.00%
2020/09/14	17	81.36	14	81.01	80.60	3	12,192	0.02%
2020/09/10	4	78.18	2	77.50	77.60	2	12,109	0.02%
2020/09/09	2	78.00	2	77.95	79.10	0	12,167	0.00%
2020/09/08	8	78.58	6	78.40	77.60	2	12,117	0.02%
2020/09/07	9	80.73	11	79.46	79.10	-2	12,086	-0.02%
2020/09/04	4	82.63	4	82.70	82.80	0	12,063	0.00%
2020/09/03	5	86.84	4	86.75	85.10	1	12,021	0.01%
2020/09/02	18	84.11	3	83.00	82.60	15	11,870	0.13%
2020/09/01	1	85.70	3	86.40	85.70	-2	12,056	-0.02%
2020/08/28	16	86.40	0	0.00	86.20	16	12,528	0.13%
2020/08/26	4	89.35	3	89.03	88.30	1	12,498	0.01%
2020/08/25	16	90.58	8	89.98	91.50	8	12,417	0.06%
2020/08/24	1	86.00	3	86.20	86.60	-2	12,271	-0.02%
2020/08/21	3	85.67	0	0.00	85.30	3	12,308	0.02%
2020/08/20	4	84.83	1	83.70	83.50	3	12,342	0.02%
2020/08/19	20	90.51	7	89.97	88.80	13	12,143	0.11%
2020/08/18	10	91.39	17.2	91.89	91.40	-7.2	11,859	-0.06%
2020/08/17	3	86.77	3	89.37	86.50	0	11,437	0.00%
2020/08/14	2	85.20	7	85.93	85.50	-5	11,215	-0.04%
2020/08/13	0	0.00	3	82.47	84.00	-3	11,144	-0.03%
2020/08/12	6	80.25	1	80.80	79.90	5	11,150	0.04%
2020/08/10	6	81.98	6	79.80	80.10	0	11,944	0.00%
2020/08/07	0	0.00	0.2	82.40	82.40	-0.2	12,239	0.00%
2020/08/06	8	83.33	5	82.50	82.50	3	12,885	0.02%
2020/08/05	6	84.87	3	84.40	85.50	3	13,069	0.02%
2020/08/03	5	82.14	5	82.38	82.50	0	13,113	0.00%
2020/07/31	1	83.70	1	84.50	84.00	0	13,029	0.00%
2020/07/30	1	86.50	3	85.20	86.50	-2	12,979	-0.02%
2020/07/29	14	84.96	13	84.60	83.60	1	12,920	0.01%
2020/07/28	1	84.40	7	84.96	84.40	-6	12,794	-0.05%
2020/07/27	0	0.00	7	83.40	84.70	-7	12,699	-0.06%
2020/07/24	15	83.77	11	82.91	82.40	4	12,506	0.03%
2020/07/23	1	79.50	4	78.50	78.70	-3	12,017	-0.02%
2020/07/21	0	0.00	2	75.70	74.40	-2	11,633	-0.02%
2020/07/20	2	73.90	3	73.07	73.90	-1	11,496	-0.01%
2020/07/16	0	0.00	6	73.10	72.10	-6	11,417	-0.05%
2020/07/15	0	0.00	1	72.70	72.00	-1	11,392	-0.01%
2020/07/14	3	73.87	1	73.00	73.70	2	11,340	0.02%
2020/07/13	8	72.75	1	76.60	72.10	7	11,228	0.06%
2020/07/10	1	70.90	3	71.90	72.00	-2	11,055	-0.02%
2020/07/09	2	70.80	0	0.00	70.80	2	11,008	0.02%
2020/07/08	0	0.00	2	72.10	71.40	-2	10,907	-0.02%
2020/07/06	1	71.60	2	71.45	71.70	-1	10,716	-0.01%
2020/07/03	3	70.97	1	71.50	70.30	2	10,669	0.02%
2020/07/02	0	0.00	4	68.55	69.30	-4	10,545	-0.04%
2020/07/01	6	68.27	9	67.30	68.10	-3	10,512	-0.03%
2020/06/30	0	0.00	1	65.60	65.50	-1	10,615	-0.01%
2020/06/29	2	65.40	0	0.00	66.00	2	10,749	0.02%
2020/06/24	4	65.63	2	65.80	65.40	2	10,793	0.02%
2020/06/23	0	0.00	1	66.20	66.90	-1	10,835	-0.01%
2020/06/22	0	0.00	10	64.77	65.10	-10	10,675	-0.09%
2020/06/19	11	63.97	2	64.70	63.00	9	10,546	0.09%
2020/06/18	3	64.20	6	64.57	64.80	-3	10,482	-0.03%
2020/06/17	3	63.97	0	0.00	64.50	3	10,439	0.03%
2020/06/16	0	0.00	5	64.90	64.90	-5	10,415	-0.05%
2020/06/15	5	63.92	6	63.97	62.30	-1	10,383	-0.01%
2020/06/12	6	62.00	4	61.80	63.00	2	10,376	0.02%
2020/06/11	4	62.70	2	62.40	61.70	2	10,349	0.02%
2020/06/10	3	62.97	4	63.10	63.60	-1	10,243	-0.01%
2020/06/09	4	63.65	0	0.00	63.50	4	10,246	0.04%
2020/06/08	11	67.27	12	67.01	64.30	-1	10,178	-0.01%
2020/06/05	13	66.28	12	67.18	69.10	1	9,742	0.01%
2020/06/04	4	63.13	13	63.00	62.90	-9	9,343	-0.10%
2020/06/03	2	61.85	1	61.90	62.40	1	9,305	0.01%
2020/06/02	2	61.25	1	61.50	61.80	1	9,274	0.01%
2020/06/01	0	0.00	5	60.70	61.60	-5	9,252	-0.05%
2020/05/29	4	59.55	2	59.60	59.00	2	9,246	0.02%
2020/05/28	9	60.30	5	60.00	59.60	4	9,175	0.04%
2020/05/27	12	63.26	11	61.22	61.30	1	9,125	0.01%
2020/05/26	5	63.02	6	63.23	63.50	-1	9,047	-0.01%
2020/05/25	5	62.04	3	63.10	63.10	2	9,010	0.02%
2020/05/22	9	62.58	5	61.40	61.40	4	8,966	0.04%
2020/05/21	15	63.45	20	63.39	63.50	-5	8,986	-0.06%
2020/05/20	7	63.01	8	62.60	62.60	-1	9,153	-0.01%
2020/05/19	23	64.00	25	62.99	62.60	-2	9,248	-0.02%
2020/05/18	7	61.06	6	62.65	62.00	1	9,321	0.01%
2020/05/15	30	61.13	40	61.89	62.40	-10	9,073	-0.11%
2020/05/14	10	59.97	12	59.53	58.90	-2	8,670	-0.02%
2020/05/13	14	58.66	16	59.14	59.50	-2	8,548	-0.02%
2020/05/12	1	53.90	17	54.81	55.80	-16	8,300	-0.19%
2020/05/11	0	0.00	3	53.17	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	4	52.00	52.00	-4	8,525	-0.05%
2020/05/07	1	50.90	4	50.90	51.20	-3	8,832	-0.03%
2020/05/06	4	50.43	0	0.00	50.30	4	8,852	0.05%
2020/05/05	3	51.13	0	0.00	51.10	3	8,853	0.03%
2020/04/30	6	51.83	1	52.40	52.00	5	8,884	0.06%
2020/04/29	4	51.53	0	0.00	51.80	4	8,872	0.05%
2020/04/28	2	51.45	0	0.00	52.20	2	8,850	0.02%
2020/04/27	5	52.50	1	52.80	52.90	4	8,901	0.04%
2020/04/21	1	52.50	0	0.00	52.10	1	9,078	0.01%
2020/04/20	0	0.00	2	53.25	54.50	-2	9,017	-0.02%
2020/04/17	1	53.80	1	54.90	53.20	0	8,961	0.00%
2020/04/15	1	52.70	3	53.40	54.00	-2	8,778	-0.02%
2020/04/14	10	52.32	0	0.00	53.00	10	8,667	0.12%
2020/04/10	1	50.20	0	0.00	50.90	1	8,574	0.01%
2020/04/09	3	51.23	0	0.00	50.50	3	8,580	0.03%
2020/04/08	0	0.00	1	51.00	51.20	-1	8,555	-0.01%
2020/04/07	0	0.00	19	53.12	51.70	-19	8,548	-0.22%
2020/04/06	4	52.20	4	52.10	52.40	0	8,511	0.00%
2020/04/01	29	52.79	14	52.28	52.50	15	8,404	0.18%
2020/03/31	2	51.00	9	50.33	51.00	-7	8,180	-0.09%
2020/03/30	4	46.78	4	46.74	46.85	0	7,938	0.00%
2020/03/27	1	46.35	4	46.30	46.85	-3	7,876	-0.04%
2020/03/26	1	44.45	0	0.00	44.20	1	7,753	0.01%
2020/03/25	0	0.00	1	43.60	43.60	-1	7,689	-0.01%
2020/03/24	2	39.45	1	39.40	39.65	1	7,664	0.01%
2020/03/23	0	0.00	1	38.40	38.25	-1	7,848	-0.01%
2020/03/20	6	40.49	0	0.00	40.50	6	7,849	0.08%
2020/03/19	1	37.65	4	38.49	38.15	-3	7,824	-0.04%
2020/03/17	1	42.30	0	0.00	42.60	1	7,660	0.01%
2020/03/16	1	43.95	1	45.70	43.75	0	7,611	0.00%
2020/03/13	4	44.40	15	43.52	45.00	-11	7,560	-0.15%
2020/03/12	1	47.50	0	0.00	47.55	1	7,448	0.01%
2020/03/11	3	50.13	1	49.60	49.40	2	7,319	0.03%
2020/03/10	3	49.35	2	49.20	49.60	1	7,263	0.01%
2020/03/09	3	51.00	0	0.00	50.10	3	7,117	0.04%
2020/03/05	1	52.60	0	0.00	52.60	1	6,992	0.01%
2020/03/04	0	0.00	4	51.78	51.90	-4	6,967	-0.06%
2020/03/03	2	53.20	1	52.50	52.60	1	6,897	0.01%
2020/03/02	2	52.35	0	0.00	52.20	2	6,841	0.03%
2020/02/27	0	0.00	2	53.00	52.10	-2	6,759	-0.03%
2020/02/25	5	54.62	0	0.00	54.40	5	6,672	0.07%
2020/02/24	0	0.00	1	54.80	55.30	-1	6,702	-0.01%
2020/02/21	5	55.20	1	55.00	54.90	4	6,633	0.06%
2020/02/20	3	57.77	2	58.00	58.00	1	6,321	0.02%
2020/02/19	5	59.52	4	58.10	57.70	1	6,154	0.02%
2020/02/18	5	58.88	2	58.40	58.30	3	6,006	0.05%
2020/02/17	19	58.93	7	59.06	58.70	12	5,922	0.20%
2020/02/14	12	58.66	0	0.00	58.90	12	5,789	0.21%
2020/02/13	45	58.27	57	58.53	59.00	-12	5,527	-0.22%
2020/02/12	3	56.20	0	0.00	56.00	3	5,085	0.06%
2020/02/11	42	55.52	43	56.07	55.80	-1	4,882	-0.02%
2020/02/10	0	0.00	7	53.70	54.30	-7	4,523	-0.15%
2020/02/07	0	0.00	9	51.99	51.90	-9	4,220	-0.21%
2020/02/05	0	0.00	17	51.33	51.40	-17	4,346	-0.39%
2020/02/04	2	51.00	0	0.00	50.90	2	4,316	0.05%
2020/02/03	0	0.00	1	50.30	51.10	-1	4,300	-0.02%
2020/01/31	2	51.10	1	51.20	51.20	1	4,330	0.02%
2020/01/30	0	0.00	2	50.30	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	1	52.50	52.20	-1	4,395	-0.02%
2020/01/17	0	0.00	8	51.68	51.90	-8	4,311	-0.19%
2020/01/16	0	0.00	12	51.31	51.20	-12	4,218	-0.28%
2020/01/15	1	50.40	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0	0.00	5	50.60	50.60	-5	4,289	-0.12%
2020/01/13	0	0.00	11	50.69	50.60	-11	4,324	-0.25%
2020/01/10	0	0.00	2	50.80	50.40	-2	4,370	-0.05%
2020/01/09	4	50.25	18	50.31	50.20	-14	4,397	-0.32%
2020/01/08	2	50.30	0	0.00	50.30	2	4,419	0.05%
2020/01/07	1	49.90	3	49.70	49.60	-2	4,413	-0.05%
2020/01/06	0	0.00	1	50.00	50.00	-1	4,421	-0.02%
2020/01/02	7	50.17	2	50.05	50.00	5	4,433	0.11%
2019/12/31	14	49.80	7	49.75	49.70	7	4,409	0.16%
2019/12/30	16	50.14	0	0.00	50.10	16	4,382	0.37%
2019/12/27	13	50.56	1	50.40	50.50	12	4,349	0.28%
2019/12/26	11	50.75	0	0.00	50.70	11	4,383	0.25%
2019/12/25	7	51.23	0	0.00	51.50	7	4,386	0.16%
2019/12/24	1	51.00	0	0.00	50.80	1	4,499	0.02%
2019/12/23	12	51.23	0	0.00	50.90	12	4,519	0.27%
2019/12/19	0	0.00	6	53.15	52.40	-6	4,869	-0.12%
2019/12/18	1	53.10	4	52.38	52.70	-3	4,889	-0.06%
2019/12/17	0	0.00	1	51.30	51.40	-1	4,738	-0.02%
2019/12/13	0	0.00	1	51.50	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	5	51.10	50.80	-5	4,715	-0.11%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/10	1	50.60	0	0.00	50.90	1	4,764	0.02%
2019/12/09	0	0.00	1	50.80	50.70	-1	4,863	-0.02%
2019/12/06	1	51.10	6	50.70	50.50	-5	4,915	-0.10%
2019/12/05	0	0.00	0	50.60	50.50	0	5,072	0.00%
2019/12/04	2	50.40	0	0.00	50.40	2	5,144	0.04%
2019/12/02	1	50.20	0	0.00	50.70	1	5,346	0.02%
2019/11/29	1	50.50	0	0.00	50.30	1	5,368	0.02%
2019/11/28	1	50.90	0	0.00	50.80	1	5,511	0.02%
2019/11/27	1	51.50	0	0.00	51.30	1	5,545	0.02%
2019/11/26	1	51.20	1	51.20	51.40	0	5,572	0.00%
2019/11/25	0	0.00	1	51.50	51.40	-1	5,592	-0.02%
2019/11/22	1	52.40	1	51.90	52.00	0	5,657	0.00%
2019/11/21	2	51.80	6	51.87	51.80	-4	5,816	-0.07%
2019/11/20	5	51.00	1	51.00	51.10	4	5,795	0.07%
2019/11/19	1	50.60	2	50.50	50.80	-1	5,872	-0.02%
2019/11/18	8	50.30	0	0.00	50.40	8	6,032	0.13%
2019/11/15	1	49.20	0	0.00	49.05	1	6,428	0.02%
2019/11/14	6	49.30	0	0.00	49.40	6	6,653	0.09%
2019/11/13	3	50.10	0	0.00	49.95	3	6,828	0.04%
2019/11/11	0	0.00	10	51.60	51.30	-10	7,085	-0.14%
2019/11/08	1	51.00	0	0.00	51.20	1	7,213	0.01%
2019/11/07	3	51.20	0	0.00	51.10	3	7,432	0.04%
2019/11/05	1	53.00	11	52.78	52.60	-10	7,449	-0.13%
2019/11/04	5	52.20	7	52.00	52.30	-2	7,357	-0.03%
2019/11/01	3	50.77	0	0.00	51.20	3	7,285	0.04%
2019/10/31	0	0.00	3	51.30	50.90	-3	7,342	-0.04%
2019/10/30	11	50.88	2	51.20	50.70	9	7,389	0.12%
2019/10/29	0	0.00	2	52.20	51.50	-2	7,347	-0.03%
2019/10/28	6	51.42	9	51.64	51.50	-3	7,324	-0.04%
2019/10/25	0	0.00	14	50.46	50.50	-14	7,221	-0.19%
2019/10/24	0	0.00	2	49.98	50.20	-2	7,216	-0.03%
2019/10/23	0	0.00	1	50.40	49.80	-1	7,276	-0.01%
2019/10/22	0	0.00	1	49.80	50.00	-1	7,270	-0.01%
2019/10/21	11	49.48	10	49.30	49.30	1	7,251	0.01%
2019/10/17	3	48.83	0	0.00	49.30	3	7,309	0.04%
2019/10/16	5	49.42	5	49.40	49.20	0	7,294	0.00%
2019/10/15	3	49.37	0	0.00	49.35	3	7,321	0.04%
2019/10/14	10	50.20	25	49.98	49.75	-15	7,402	-0.20%
2019/10/09	2	49.30	0	0.00	49.35	2	7,571	0.03%
2019/10/07	3	50.00	0	0.00	50.20	3	7,754	0.04%
2019/10/04	1	50.20	0	0.00	50.20	1	7,807	0.01%
2019/10/03	0	0.00	6	50.17	50.20	-6	7,897	-0.08%
2019/10/02	2	50.25	6	49.62	50.10	-4	7,934	-0.05%
2019/10/01	13	49.07	10	49.30	49.45	3	7,976	0.04%
2019/09/27	20	50.23	6	50.43	49.65	14	8,032	0.17%
2019/09/26	11	51.54	4	51.60	51.10	7	8,010	0.09%
2019/09/25	36	52.98	19	51.80	51.80	17	8,066	0.21%
2019/09/24	14	53.33	40	53.56	53.90	-26	7,979	-0.33%
2019/09/23	0	0.00	11	52.23	52.30	-11	7,952	-0.14%
2019/09/20	13	51.54	13	51.30	51.10	0	8,281	0.00%
2019/09/19	2	50.90	2	51.30	50.90	0	8,405	0.00%
2019/09/17	24	51.87	21	51.21	51.20	3	8,635	0.03%
2019/09/16	3	51.43	0	0.00	51.70	3	8,714	0.03%
2019/09/12	1	52.20	5	52.70	52.70	-4	8,734	-0.05%
2019/09/11	22	52.80	22	52.45	52.30	0	8,823	0.00%
2019/09/10	11	52.80	12	53.25	53.30	-1	8,828	-0.01%
2019/09/09	25	53.12	27	53.41	53.30	-2	8,780	-0.02%
2019/09/06	13	52.47	12	52.42	52.40	1	8,627	0.01%
2019/09/05	10	51.80	6	52.42	52.40	4	8,571	0.05%
2019/09/04	11	50.68	10	50.70	50.70	1	8,444	0.01%
2019/09/03	0	0.00	1	51.00	51.30	-1	8,423	-0.01%
2019/09/02	13	50.86	10	51.40	51.40	3	8,407	0.04%
2019/08/30	12	52.63	10	52.80	52.80	2	8,226	0.02%
2019/08/28	1	52.40	13	52.95	53.00	-12	8,140	-0.15%
2019/08/27	21	53.05	12	52.77	52.20	9	8,115	0.11%
2019/08/26	42	53.44	32	52.70	52.70	10	8,061	0.12%
2019/08/22	1	53.20	1	52.80	53.30	0	7,829	0.00%
2019/08/21	13	53.24	15	53.14	53.10	-2	7,731	-0.03%
2019/08/20	18	51.76	21	52.52	52.80	-3	7,524	-0.04%
2019/08/19	2	50.40	17	50.84	50.80	-15	7,070	-0.21%
2019/08/16	1	47.25	20	48.79	49.60	-19	6,718	-0.28%
2019/08/15	9	46.57	0	0.00	46.30	9	6,506	0.14%
2019/08/14	1	49.75	5	49.46	48.20	-4	6,395	-0.06%
2019/08/13	9	49.42	29	49.38	49.40	-20	6,243	-0.32%
2019/08/12	12	47.90	38	49.08	49.45	-26	6,127	-0.42%
2019/08/08	11	46.92	1	46.85	46.80	10	5,960	0.17%
2019/08/07	1	46.15	5	46.00	46.20	-4	5,917	-0.07%
2019/08/06	2	45.40	0	0.00	46.50	2	5,914	0.03%
2019/08/05	15	45.50	15	45.63	45.60	0	5,859	0.00%
2019/08/02	2	45.40	1	45.25	45.20	1	5,864	0.02%
2019/08/01	15	46.21	0	0.00	45.55	15	5,812	0.26%
2019/07/31	3	46.80	0	0.00	46.80	3	5,744	0.05%
2019/07/30	9	47.48	0	0.00	47.30	9	5,716	0.16%
2019/07/29	2	48.15	5	48.20	48.30	-3	5,732	-0.05%
2019/07/26	1	48.60	0	0.00	48.70	1	5,685	0.02%
2019/07/25	7	48.66	0	0.00	48.75	7	5,664	0.12%
2019/07/24	16	48.69	0	0.00	48.90	16	5,604	0.29%
2019/07/23	10	49.00	1	49.00	49.00	9	5,588	0.16%
2019/07/22	1	48.25	0	0.00	48.35	1	5,537	0.02%
2019/07/19	3	48.27	1	48.70	48.20	2	5,577	0.04%
2019/07/18	7	48.05	0	0.00	48.05	7	5,493	0.13%
2019/07/17	2	48.93	0	0.00	48.90	2	5,448	0.04%
2019/07/16	9	49.82	14	49.48	48.80	-5	5,380	-0.09%
2019/07/15	2	49.95	11	49.95	49.90	-9	5,272	-0.17%
2019/07/12	6	53.45	14	53.71	53.50	-8	5,095	-0.16%
2019/07/11	4	52.85	0	0.00	52.80	4	5,063	0.08%
2019/07/10	12	52.78	2	52.95	52.50	10	5,002	0.20%
2019/07/09	10	52.73	1	52.40	52.30	9	4,972	0.18%
2019/07/08	0	0.00	2	55.15	54.80	-2	4,894	-0.04%
2019/07/05	1	54.40	1	55.00	54.70	0	4,867	0.00%
2019/07/04	0	0.00	1	55.00	54.60	-1	4,792	-0.02%
2019/07/03	0	0.00	4	54.60	54.40	-4	4,751	-0.08%
2019/07/02	4	52.73	11	53.86	54.20	-7	4,750	-0.15%
2019/07/01	23	53.93	3	54.13	53.80	20	4,823	0.41%
2019/06/28	5	52.52	4	52.90	53.20	1	4,739	0.02%
2019/06/27	67	53.38	55	52.77	53.40	12	4,581	0.26%
2019/06/26	5	48.82	11	49.57	50.00	-6	4,170	-0.14%
2019/06/25	2	47.43	13	48.23	47.75	-11	3,984	-0.28%
2019/06/24	1	46.25	0	0.00	46.90	1	3,885	0.03%
2019/06/21	5	46.79	0	0.00	46.40	5	3,819	0.13%
2019/06/20	9	47.66	0	0.00	47.50	9	3,768	0.24%
2019/06/19	2	47.83	9	47.99	48.50	-7	3,870	-0.18%
2019/06/18	0	0.00	3	46.97	47.05	-3	4,005	-0.07%
2019/06/17	1	45.35	0	0.00	44.80	1	3,948	0.03%
2019/06/14	0	0.00	9	45.12	45.25	-9	4,037	-0.22%
2019/06/13	1	45.00	0	0.00	44.55	1	4,114	0.02%
2019/06/12	4	44.28	2	44.55	44.45	2	4,140	0.05%
2019/06/11	7	44.55	1	44.55	44.45	6	4,158	0.14%
2019/06/10	1	45.50	1	45.50	45.20	0	4,144	0.00%
2019/06/06	1	45.05	0	0.00	44.95	1	4,156	0.02%
2019/06/05	0	0.00	1	45.00	44.85	-1	4,237	-0.02%
2019/06/04	1	44.85	0	0.00	44.90	1	4,282	0.02%
2019/05/31	2	45.10	3	45.55	45.75	-1	4,431	-0.02%
2019/05/30	2	44.73	2	44.60	44.60	0	4,523	0.00%
2019/05/29	4	44.53	0	0.00	44.40	4	4,598	0.09%
2019/05/28	2	45.90	0	0.00	45.35	2	4,723	0.04%
2019/05/27	2	45.40	0	0.00	45.35	2	5,070	0.04%
2019/05/16	2	46.03	0	0.00	44.95	2	6,412	0.03%
2019/05/15	4	47.53	1	48.15	46.80	3	6,446	0.05%
2019/05/13	1	47.05	0	0.00	46.50	1	6,653	0.02%
2019/05/10	1	47.15	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	46.85	2	47.55	47.20	-1	6,687	-0.01%
2019/05/08	0	0.00	1	48.40	48.55	-1	6,683	-0.01%
2019/05/07	3	48.50	0	0.00	49.00	3	6,734	0.04%
2019/05/06	4	48.28	0	0.00	48.05	4	6,786	0.06%
2019/05/02	1	50.20	1	50.30	50.10	0	6,924	0.00%
2019/04/29	3	50.30	1	49.60	49.60	2	6,982	0.03%
2019/04/26	1	51.20	0	0.00	50.80	1	6,989	0.01%
2019/04/25	15	51.53	0	0.00	51.30	15	7,103	0.21%
2019/04/24	3	52.43	2	52.30	52.80	1	7,086	0.01%
2019/04/23	1	50.90	0	0.00	51.20	1	7,089	0.01%
2019/04/19	0	0.00	114	51.58	51.50	-114	7,234	-1.58%	大賣/鉅額交易
2019/04/18	1	51.80	10	52.10	51.20	-9	7,282	-0.12%
2019/04/17	1	52.90	14	52.69	52.40	-13	7,451	-0.17%
2019/04/16	0	0.00	7	51.50	51.90	-7	7,450	-0.09%
2019/04/15	20	50.47	6	50.35	50.50	14	7,540	0.19%
2019/04/12	0	0.00	1	50.30	49.90	-1	7,649	-0.01%
2019/04/11	3	51.20	6	50.60	50.80	-3	7,721	-0.04%
2019/04/10	1	51.00	0	0.00	51.00	1	7,800	0.01%
2019/04/09	6	50.83	0	0.00	52.30	6	7,968	0.08%
2019/04/08	0	0.00	6	52.82	51.40	-6	8,215	-0.07%
2019/04/03	2	51.30	29	51.84	51.20	-27	8,665	-0.31%
2019/04/02	0	0.00	11	49.23	49.80	-11	9,014	-0.12%
2019/04/01	1	49.30	1	49.80	49.30	0	9,380	0.00%
2019/03/29	8	49.21	1	49.40	49.10	7	9,440	0.07%
2019/03/28	1	48.60	0	0.00	49.05	1	9,726	0.01%
2019/03/27	1	48.40	1	48.90	49.00	0	9,779	0.00%
2019/03/25	52	49.28	16	48.92	49.15	36	9,760	0.37%
2019/03/22	5	50.80	3	50.43	50.50	2	9,734	0.02%
2019/03/21	27	48.88	7	49.69	50.50	20	9,659	0.21%
2019/03/20	1	48.00	3	48.20	48.00	-2	9,503	-0.02%
2019/03/19	13	47.87	11	48.13	48.00	2	9,530	0.02%
2019/03/18	2	46.10	5	46.91	47.40	-3	9,614	-0.03%
2019/03/15	0	0.00	1	46.05	45.65	-1	9,592	-0.01%
2019/03/14	0	0.00	3	46.60	45.95	-3	9,587	-0.03%
2019/03/13	0	0.00	1	46.25	46.25	-1	9,640	-0.01%
2019/03/12	23	46.52	1	47.20	46.65	22	9,668	0.23%
2019/03/11	4	46.23	0	0.00	46.65	4	9,782	0.04%
2019/03/08	3	46.25	0	0.00	46.35	3	9,850	0.03%
2019/03/07	1	46.60	0	0.00	46.70	1	9,953	0.01%
2019/03/06	12	48.05	10.1	48.45	47.75	2	10,031	0.02%
2019/03/05	30	48.89	22	49.23	47.75	8	10,119	0.08%
2019/03/04	1	48.70	5	48.80	48.90	-4	10,064	-0.04%
2019/02/26	37	48.55	20	47.93	47.70	17	9,914	0.17%
2019/02/25	3	45.77	4	46.08	46.10	-1	9,622	-0.01%
2019/02/22	4	45.68	0	0.00	45.60	4	9,614	0.04%
2019/02/21	16	46.22	5	46.66	45.50	11	9,562	0.12%
2019/02/20	10	45.59	15	45.50	46.00	-5	9,284	-0.05%
2019/02/19	2	44.40	62	44.37	44.80	-60	9,157	-0.66%
2019/02/18	25	44.68	6	44.55	44.65	19	9,236	0.21%
2019/02/15	32	43.91	32	44.03	44.00	0	9,092	0.00%
2019/02/14	8	42.56	5	42.91	42.95	3	8,790	0.03%
2019/02/13	1.1	41.80	7	41.93	42.90	-6	8,705	-0.07%
2019/02/12	5	41.65	1	41.65	41.70	4	8,571	0.05%
2019/02/11	5	40.75	6	40.50	40.75	-1	8,450	-0.01%
2019/01/30	2	40.25	2	40.23	40.15	0	8,432	0.00%
2019/01/29	1	40.05	0	0.00	40.25	1	8,408	0.01%
2019/01/25	5	40.16	0	0.00	40.00	5	8,403	0.06%
2019/01/24	2	40.93	9	40.67	39.95	-7	8,410	-0.08%
2019/01/21	3	40.30	0	0.00	40.40	3	8,351	0.04%
2019/01/18	0	0.00	2	40.23	39.80	-2	8,403	-0.02%
2019/01/17	11	40.51	1	39.85	39.85	10	8,447	0.12%
2019/01/16	1	39.85	2	40.10	39.70	-1	8,393	-0.01%
2019/01/15	5	39.37	4	39.41	39.80	1	8,382	0.01%
2019/01/14	4	39.18	1	38.90	38.90	3	8,399	0.04%
2019/01/11	4	39.86	1	40.25	39.50	3	8,398	0.04%
2019/01/10	1	39.75	7	39.73	40.15	-6	8,360	-0.07%
2019/01/09	9	40.26	0	0.00	39.80	9	8,352	0.11%
2019/01/08	30	41.12	34	40.84	40.85	-4	8,174	-0.05%
2019/01/07	4	40.45	12	40.37	41.15	-8	8,064	-0.10%
2019/01/04	1	38.40	4	38.58	39.20	-3	7,973	-0.04%
2019/01/03	1	39.00	3	39.05	38.65	-2	7,928	-0.03%
2019/01/02	11	39.80	10	40.18	39.40	1	7,860	0.01%
2018/12/28	7	40.04	5	40.35	40.20	2	7,801	0.03%
2018/12/27	36	41.99	6	41.32	40.45	30	7,688	0.39%
2018/12/26	38	42.23	29	41.29	41.30	9	7,361	0.12%
2018/12/25	2	43.03	12	44.37	44.90	-10	6,817	-0.15%
2018/12/24	4	42.38	8	42.74	43.55	-4	6,266	-0.06%
2018/12/22	3	40.05	1	39.95	39.70	2	5,869	0.03%
2018/12/21	0	0.00	7	38.72	38.75	-7	5,801	-0.12%
2018/12/20	2	37.48	2	37.90	37.55	0	5,515	0.00%
2018/12/19	0	0.00	6	38.37	38.10	-6	5,469	-0.11%
2018/12/18	0	0.00	2	38.00	37.85	-2	5,439	-0.04%
2018/12/17	3	37.83	0	0.00	37.75	3	5,397	0.06%
2018/12/14	7	38.04	1	38.10	38.15	6	5,426	0.11%
2018/12/13	7	38.94	5	38.65	38.70	2	5,354	0.04%
2018/12/12	16	39.12	0	0.00	39.05	16	5,307	0.30%
2018/12/11	2	39.18	2	39.18	39.00	0	5,259	0.00%
2018/12/10	8	40.05	0	0.00	40.80	8	5,168	0.15%
2018/12/07	5	40.30	0	0.00	40.05	5	5,145	0.10%
2018/12/06	6	39.98	1	39.40	39.20	5	5,147	0.10%
2018/12/05	2	40.50	1	41.25	40.95	1	5,118	0.02%
2018/12/04	6	42.08	5	41.93	41.70	1	5,152	0.02%
2018/12/03	0	0.00	6	40.76	41.10	-6	5,077	-0.12%
2018/11/30	3	38.73	11	38.94	38.85	-8	4,964	-0.16%
2018/11/29	3	40.10	0	0.00	38.60	3	4,884	0.06%
2018/11/28	0	0.00	52	38.82	39.40	-52	4,733	-1.10%
2018/11/27	23	37.22	0	0.00	37.15	23	4,594	0.50%
2018/11/26	6	37.46	3	37.67	37.90	3	4,559	0.07%
2018/11/23	0	0.00	1	38.00	38.05	-1	4,609	-0.02%
2018/11/22	2	38.05	7	38.53	38.00	-5	4,684	-0.11%
2018/11/21	18	37.03	6	37.13	37.05	12	4,700	0.26%
2018/11/20	11	38.16	1	38.45	38.25	10	4,633	0.22%
2018/11/19	1	39.20	1	39.15	39.20	0	4,569	0.00%
2018/11/16	6	37.50	1	38.10	38.50	5	4,576	0.11%
2018/11/15	12	38.30	3	38.10	38.30	9	4,481	0.20%
2018/11/13	13	40.02	0	0.00	40.40	13	4,610	0.28%
2018/11/12	1	41.85	1	41.55	41.45	0	4,841	0.00%
2018/11/08	1	41.30	0	0.00	41.30	1	5,188	0.02%
2018/11/02	7	43.49	5	42.10	42.05	2	5,347	0.04%
2018/11/01	3	41.23	3	41.77	42.50	0	5,348	0.00%
2018/10/25	1	37.30	2	39.20	39.00	-1	5,461	-0.02%
2018/10/24	1	38.60	57	38.30	38.45	-56	5,452	-1.03%
2018/10/22	1	39.20	2	39.15	39.45	-1	5,610	-0.02%
2018/10/17	0	0.00	1	42.55	40.65	-1	6,369	-0.02%
2018/10/16	2	42.33	3	42.15	41.70	-1	6,429	-0.02%
2018/10/12	1	42.25	0	0.00	42.50	1	6,653	0.02%
2018/10/11	10	42.15	0	0.00	41.70	10	6,817	0.15%
2018/10/08	1	48.00	1	46.75	47.60	0	6,735	0.00%
2018/10/05	4	46.18	0	0.00	46.15	4	6,728	0.06%
2018/10/02	4	48.80	0	0.00	48.80	4	6,824	0.06%
2018/10/01	0	0.00	5	48.89	49.20	-5	6,911	-0.07%
2018/09/28	25	48.11	0	0.00	48.20	25	6,966	0.36%
2018/09/27	2	48.03	0	0.00	48.00	2	7,092	0.03%
2018/09/26	3	48.52	0	0.00	48.20	3	7,165	0.04%
2018/09/25	5	48.23	1	49.15	49.00	4	7,155	0.06%
2018/09/21	5	48.40	0	0.00	48.60	5	7,166	0.07%
2018/09/20	1	48.70	0	0.00	48.60	1	7,211	0.01%
2018/09/19	2	50.45	0	0.00	49.90	2	7,207	0.03%
2018/09/18	6	50.08	0	0.00	50.00	6	7,229	0.08%
2018/09/14	0	0.00	5	51.70	51.90	-5	7,293	-0.07%
2018/09/13	10	48.68	0	0.00	48.60	10	7,376	0.14%
2018/09/12	0	0.00	1	49.20	49.20	-1	7,430	-0.01%
2018/09/11	0	0.00	10	50.35	50.10	-10	7,486	-0.13%
2018/09/07	10	49.90	0	0.00	49.70	10	7,645	0.13%
2018/08/31	0	0.00	10	52.30	52.40	-10	7,971	-0.13%
2018/08/29	7	53.51	12	53.58	53.00	-5	8,043	-0.06%
2018/08/28	0	0.00	7	54.43	53.70	-7	8,093	-0.09%
2018/08/23	1	51.50	3	51.90	51.90	-2	8,243	-0.02%
2018/08/21	2	51.70	2	51.80	52.00	0	8,311	0.00%
2018/08/20	1	49.10	2	49.03	49.00	-1	8,274	-0.01%
2018/08/17	2	50.55	5	51.00	50.30	-3	8,296	-0.04%
2018/08/16	11	53.32	1	53.20	53.20	10	8,213	0.12%
2018/08/15	25	54.52	56	53.84	54.40	-31	8,285	-0.37%
2018/08/14	0	0.00	22	56.68	56.40	-22	8,167	-0.27%
2018/08/09	1	57.10	0	0.00	57.10	1	9,040	0.01%
2018/08/08	2	58.50	11	58.14	57.40	-9	9,330	-0.10%
2018/08/07	5	57.50	0	0.00	57.60	5	9,430	0.05%
2018/08/06	8	58.08	0	0.00	58.20	8	9,564	0.08%
2018/08/03	1	58.80	0	0.00	58.90	1	9,636	0.01%
2018/08/02	61	59.99	1	60.40	58.80	60	9,871	0.61%
2018/07/30	10	60.30	1	61.00	60.30	9	9,961	0.09%
2018/07/27	0	0.00	2	63.20	62.70	-2	9,989	-0.02%
2018/07/26	16	63.71	1	63.20	63.40	15	9,945	0.15%
2018/07/25	5	66.24	53	66.52	66.30	-48	9,752	-0.49%
2018/07/24	3	59.90	23	60.79	62.40	-20	9,346	-0.21%
2018/07/23	9	58.19	9	57.20	57.70	0	9,108	0.00%
2018/07/20	21	60.00	5	58.60	58.00	16	9,078	0.18%
2018/07/19	51	61.04	0	0.00	61.10	51	8,995	0.57%
2018/07/18	22	62.84	84	62.71	62.80	-62	8,980	-0.69%
2018/07/13	1	59.00	5	59.12	59.20	-4	9,048	-0.04%
2018/07/12	2	58.55	1	58.60	58.20	1	9,086	0.01%
2018/07/09	33	61.82	10	61.50	61.60	23	9,201	0.25%
2018/07/05	6	64.70	0	0.00	63.70	6	9,486	0.06%
2018/07/04	1	67.00	9	67.24	67.70	-8	9,449	-0.08%
2018/07/03	6	66.00	5	65.40	65.00	1	9,552	0.01%
2018/07/02	5	66.70	9	66.30	66.30	-4	9,586	-0.04%
2018/06/29	4	65.40	0	0.00	67.40	4	9,666	0.04%
2018/06/26	6	66.60	1	66.20	68.00	5	9,593	0.05%
2018/06/25	1	66.80	0	0.00	67.90	1	9,618	0.01%
2018/06/22	28	69.14	20	67.55	67.50	8	9,587	0.08%
2018/06/21	28	72.10	0	0.00	71.60	28	9,489	0.30%
2018/06/20	3	73.37	0	0.00	73.60	3	9,533	0.03%
2018/06/19	1	74.20	3	75.83	76.50	-2	9,505	-0.02%
2018/06/15	3	74.73	0	0.00	73.90	3	9,390	0.03%
2018/06/14	4	76.50	0	0.00	75.10	4	9,317	0.04%
2018/06/12	0	0.00	1	77.00	77.20	-1	9,510	-0.01%
2018/06/11	1	75.50	2	77.95	77.50	-1	9,498	-0.01%
2018/06/08	1	75.10	1	76.00	74.50	0	9,390	0.00%
2018/06/07	1	74.50	0	0.00	74.30	1	9,394	0.01%
2018/06/06	0	0.00	2	76.50	76.40	-2	9,451	-0.02%
2018/06/05	2	78.75	1	79.20	76.20	1	9,464	0.01%
2018/06/04	2	79.05	0	0.00	78.80	2	9,714	0.02%
2018/05/31	2	81.25	1	80.60	79.10	1	9,878	0.01%
2018/05/30	1	79.40	3	79.50	78.60	-2	9,870	-0.02%
2018/05/29	3	82.07	0	0.00	80.80	3	9,810	0.03%
2018/05/25	4	85.23	0	0.00	83.50	4	9,755	0.04%
2018/05/24	11	87.54	12	86.62	86.40	-1	9,690	-0.01%
2018/05/23	10	88.60	10	89.50	87.50	0	9,635	0.00%
2018/05/22	20	86.57	22	87.85	88.80	-2	9,591	-0.02%
2018/05/21	23	88.40	20	89.10	86.30	3	9,635	0.03%
2018/05/18	13	81.21	13	82.47	85.20	0	9,483	0.00%
2018/05/17	8	78.24	10	79.07	80.60	-2	9,237	-0.02%
2018/05/16	4	78.45	3	78.70	75.60	1	9,016	0.01%
2018/05/14	7	76.60	2	77.45	77.50	5	8,869	0.06%
2018/05/11	20	74.50	20	75.05	75.90	0	8,772	0.00%
2018/05/10	4	75.05	4	75.98	76.00	0	8,738	0.00%
2018/05/09	1	71.40	2	71.50	71.90	-1	8,561	-0.01%
2018/05/07	0	0.00	5	70.30	71.60	-5	8,561	-0.06%
2018/05/03	0	0.00	3	67.00	66.30	-3	8,631	-0.03%
2018/04/26	2	63.80	0	0.00	63.50	2	9,209	0.02%
2018/04/20	0	0.00	1	65.70	64.50	-1	9,316	-0.01%
2018/04/19	1	67.90	7	68.03	67.10	-6	9,236	-0.06%
2018/04/18	3	67.00	3	67.00	67.00	0	9,337	0.00%
2018/04/17	5	65.30	0	0.00	65.80	5	9,534	0.05%
2018/04/16	7	66.67	1	67.40	66.70	6	9,561	0.06%
2018/04/13	0	0.00	6	69.60	69.50	-6	9,646	-0.06%
2018/04/12	5	72.80	0	0.00	71.20	5	9,783	0.05%
2018/04/11	1	71.80	2	71.20	73.20	-1	9,756	-0.01%
2018/04/10	0	0.00	1	68.50	67.80	-1	9,676	-0.01%
2018/04/09	1	69.80	21	70.14	70.00	-20	9,651	-0.21%
2018/04/02	24	68.91	5	69.50	67.70	19	9,481	0.20%
2018/03/31	0	0.00	1	67.00	66.80	-1	9,370	-0.01%
2018/03/30	7	68.70	0	0.00	66.10	7	9,371	0.07%
2018/03/28	0	0.00	1	68.30	66.80	-1	9,330	-0.01%
2018/03/27	0	0.00	6	68.45	67.60	-6	9,274	-0.06%
2018/03/26	1	67.30	0	0.00	67.30	1	9,309	0.01%
2018/03/23	0	0.00	4	66.80	66.60	-4	9,455	-0.04%
2018/03/22	1	65.50	0	0.00	66.00	1	9,397	0.01%
2018/03/16	0	0.00	10	67.70	69.10	-10	9,671	-0.10%
2018/03/15	7	67.77	0.3	67.70	67.70	6.7	9,560	0.07%
2018/03/14	1	66.70	0	0.00	66.30	1	9,556	0.01%
2018/03/13	3	66.73	0	0.00	66.30	3	9,590	0.03%
2018/03/12	5	67.50	2	67.55	66.60	3	9,519	0.03%
2018/03/09	5	69.72	2	69.70	69.40	3	9,414	0.03%
2018/03/08	3	71.77	5	75.68	72.40	-2	9,334	-0.02%
2018/03/07	1	72.70	9	72.41	72.70	-8	8,991	-0.09%
2018/03/06	10	70.00	10	69.20	69.30	0	8,905	0.00%
2018/03/05	2	70.50	7	70.01	69.90	-5	8,961	-0.06%
2018/03/02	10	68.47	0	0.00	68.10	10	8,984	0.11%
2018/03/01	1	68.00	2	69.60	70.80	-1	9,006	-0.01%
2018/02/27	4	71.10	1	70.30	70.30	3	8,924	0.03%
2018/02/26	1	72.80	4	72.95	72.60	-3	8,835	-0.03%
2018/02/23	3	72.60	3	74.87	72.10	0	8,758	0.00%
2018/02/22	6	73.10	1	72.70	72.50	5	8,743	0.06%
2018/02/21	3	72.73	9	73.88	74.10	-6	8,709	-0.07%
2018/02/12	0	0.00	3	67.77	67.40	-3	8,591	-0.03%
2018/02/09	4	65.85	4	66.63	66.30	0	8,509	0.00%
2018/02/08	0	0.00	3	67.60	67.00	-3	8,355	-0.04%
2018/02/07	2	66.40	0	0.00	66.00	2	8,327	0.02%
2018/02/06	4	63.88	17	63.42	64.70	-13	8,225	-0.16%
2018/02/05	5	69.90	5	68.40	69.00	0	8,162	0.00%
2018/02/02	1	72.90	2	73.20	74.40	-1	8,218	-0.01%
2018/02/01	1	74.30	1	74.00	71.70	0	8,375	0.00%
2018/01/31	1	72.60	1	73.10	72.70	0	8,392	0.00%
2018/01/30	3	72.93	0	0.00	74.20	3	8,342	0.04%
2018/01/29	15	74.19	16	74.61	75.00	-1	8,311	-0.01%
2018/01/26	14	72.69	1	70.90	70.40	13	8,146	0.16%
2018/01/25	2	72.55	1	72.80	72.80	1	8,089	0.01%
2018/01/24	9	70.89	8	71.81	70.30	1	8,017	0.01%
2018/01/23	0	0.00	4	67.55	67.00	-4	7,896	-0.05%
2018/01/22	7	66.83	8	67.40	67.30	-1	7,883	-0.01%
2018/01/17	5	63.24	6	64.07	65.20	-1	8,030	-0.01%
2018/01/16	28	64.21	42	65.42	63.00	-14	8,226	-0.17%
2018/01/15	12	63.98	0	0.00	63.30	12	8,247	0.15%
2018/01/12	4	67.40	2	65.30	65.60	2	8,190	0.02%
2018/01/11	5	65.40	6	67.10	68.00	-1	8,023	-0.01%
2018/01/10	30	63.40	30	62.50	61.90	0	7,768	0.00%
2018/01/09	6	63.78	7	62.07	61.50	-1	7,634	-0.01%
2018/01/08	10	61.40	2	60.50	61.00	8	7,466	0.11%
2018/01/04	0	0.00	1	57.00	59.20	-1	7,106	-0.01%
2018/01/03	10	54.30	11	54.75	55.30	-1	6,888	-0.01%
2018/01/02	1	53.00	0	0.00	52.80	1	6,782	0.01%