技嘉 (2376)-華南永昌-麻豆券商分點個股進出

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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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	12.1	289.22	12	287.13	286.00	0.1	20,066	0.00%
2024/05/02	3.3	287.54	0.3	289.33	288.50	3	20,359	0.01%
2024/04/30	1.1	298.68	1.1	299.18	299.00	0	20,433	0.00%
2024/04/29	12	301.08	5	299.60	301.00	7	20,774	0.03%
2024/04/26	3	298.67	13.1	295.95	295.50	-10.1	21,500	-0.05%
2024/04/25	3	292.65	4	290.25	290.50	-1	21,841	0.00%
2024/04/24	17.2	292.49	9	296.00	299.50	8.2	21,890	0.04%
2024/04/23	3	283.83	10	282.00	281.00	-7	21,915	-0.03%
2024/04/22	17.4	284.93	7.1	283.32	282.50	10.3	21,890	0.05%
2024/04/19	6.4	293.24	4	294.00	292.50	2.4	21,857	0.01%
2024/04/18	4.1	304.29	4	303.75	302.00	0.1	21,884	0.00%
2024/04/17	10.2	305.06	6	301.42	308.00	4.2	22,149	0.02%
2024/04/16	8.1	302.56	7.1	302.44	302.00	1	22,111	0.00%
2024/04/15	2.2	304.97	0.4	306.86	302.00	1.8	22,218	0.01%
2024/04/12	12.5	321.98	6	320.70	318.00	6.5	22,071	0.03%
2024/04/11	4	319.77	4	322.00	320.50	0	22,015	0.00%
2024/04/10	26.2	329.08	15.3	329.92	320.00	10.9	21,964	0.05%
2024/04/09	14.1	340.93	29.2	342.43	335.00	-15.2	21,664	-0.07%
2024/04/08	11.1	332.26	13.4	331.98	340.00	-2.4	21,721	-0.01%
2024/04/03	7.1	314.42	13	317.27	317.50	-5.9	21,494	-0.03%
2024/04/02	14.1	316.74	5.3	316.09	317.00	8.8	21,370	0.04%
2024/04/01	12.1	317.71	7.2	317.67	318.50	4.9	21,222	0.02%
2024/03/29	14.3	318.16	13.3	317.23	316.00	1	21,146	0.00%
2024/03/28	2.3	309.22	9.2	311.83	313.00	-6.9	20,885	-0.03%
2024/03/27	4.1	305.14	3.3	306.17	310.00	0.8	20,888	0.00%
2024/03/26	21.3	306.89	2.3	305.48	304.50	19	20,952	0.09%
2024/03/25	18.3	307.49	10	307.60	306.00	8.3	20,978	0.04%
2024/03/22	69	300.26	20.5	298.93	303.00	48.5	21,011	0.23%
2024/03/21	14.6	296.24	15	294.07	291.00	-0.4	20,568	0.00%
2024/03/20	12.5	301.34	13.2	299.22	295.00	-0.7	20,540	0.00%
2024/03/19	19.5	310.12	17	306.50	305.00	2.5	20,591	0.01%
2024/03/18	30.2	309.52	24	307.96	310.50	6.2	20,605	0.03%
2024/03/15	42.3	313.59	51	312.23	313.00	-8.7	20,670	-0.04%
2024/03/14	17.2	320.89	18	319.28	317.50	-0.8	20,584	0.00%
2024/03/13	34.7	343.56	42	336.31	328.00	-7.3	20,968	-0.03%
2024/03/12	12.1	360.38	2	360.50	355.00	10.1	20,947	0.05%
2024/03/11	11.1	363.78	34	366.90	360.00	-23	21,071	-0.11%
2024/03/08	19	362.68	14	372.63	358.00	5	20,879	0.02%
2024/03/07	2	360.50	0	0.00	359.00	2	20,680	0.01%
2024/03/06	0	0.00	9.1	361.35	362.50	-9.1	20,673	-0.04%
2024/03/05	8	363.13	8.1	358.98	361.50	-0.1	20,875	0.00%
2024/03/04	37.1	367.42	22.2	364.57	354.50	14.9	20,978	0.07%
2024/03/01	5	359.70	20.1	356.95	361.00	-15.1	20,553	-0.07%
2024/02/29	16	338.97	7.2	342.05	345.00	8.9	20,268	0.04%
2024/02/27	14.2	327.76	10	332.25	334.00	4.2	20,072	0.02%
2024/02/26	17	335.65	8	334.38	335.00	9	20,034	0.05%
2024/02/23	12	350.46	6	353.50	342.50	6	20,105	0.03%
2024/02/22	6	351.50	6	351.58	347.00	0	20,284	0.00%
2024/02/21	5	349.50	3	348.50	347.50	2	19,874	0.01%
2024/02/20	3.1	355.48	6	356.67	357.00	-3	19,790	-0.01%
2024/02/19	8.1	375.82	6.1	368.41	366.50	2	19,592	0.01%
2024/02/16	16	382.84	9.4	380.55	381.00	6.6	19,637	0.03%
2024/02/15	8	363.69	17.3	368.69	370.50	-9.3	19,260	-0.05%
2024/02/05	4	338.36	12.1	336.84	337.00	-8.1	18,948	-0.04%
2024/02/02	8	329.06	12.3	333.91	333.00	-4.3	18,947	-0.02%
2024/02/01	2	307.01	4	310.00	313.50	-2	18,987	-0.01%
2024/01/31	6	307.69	8.2	312.49	309.00	-2.2	19,098	-0.01%
2024/01/30	7	306.57	14.1	304.71	305.00	-7.1	19,085	-0.04%
2024/01/29	4	291.12	19.5	291.64	295.00	-15.5	19,111	-0.08%
2024/01/26	3	284.84	5	284.50	284.00	-2	19,311	-0.01%
2024/01/25	1.1	298.26	1	295.50	292.00	0.1	19,532	0.00%
2024/01/24	3	294.00	4.2	294.08	293.50	-1.2	19,400	-0.01%
2024/01/23	15	292.70	6.4	293.39	291.00	8.6	19,559	0.04%
2024/01/22	4.1	292.91	15.2	292.73	297.50	-11.2	19,345	-0.06%
2024/01/19	7	268.57	15.2	268.02	270.50	-8.2	18,793	-0.04%
2024/01/18	5	253.40	3	255.17	256.00	2	18,715	0.01%
2024/01/17	1	264.97	0	264.00	257.00	1	18,829	0.01%
2024/01/16	0	262.00	11	260.18	261.50	-11	18,890	-0.06%
2024/01/15	0	0.00	2.2	263.41	260.50	-2.2	19,056	-0.01%
2024/01/12	5.1	263.92	14	263.39	262.00	-8.9	19,319	-0.05%
2024/01/11	13	257.42	24.2	260.26	263.00	-11.2	19,423	-0.06%
2024/01/10	2	248.51	0	0.00	247.50	2	19,718	0.01%
2024/01/09	4	251.50	9.1	252.17	252.00	-5.1	19,960	-0.03%
2024/01/08	2	241.79	0	0.00	241.50	2	19,988	0.01%
2024/01/05	1	243.00	12	243.25	243.00	-11	20,430	-0.05%
2024/01/04	2	248.26	3.2	249.31	247.00	-1.2	20,781	-0.01%
2024/01/03	9.2	248.57	3	249.83	247.50	6.2	21,367	0.03%
2024/01/02	24.2	252.40	9	253.50	255.00	15.2	21,383	0.07%
2023/12/29	5	268.30	6.5	268.04	266.00	-1.5	21,203	-0.01%
2023/12/28	4	265.37	13	266.42	265.50	-9	21,225	-0.04%
2023/12/27	1	262.50	1	263.50	264.00	0	21,380	0.00%
2023/12/26	2	262.75	5	263.20	264.00	-3	21,804	-0.01%
2023/12/25	5	262.60	4.1	262.51	263.50	0.9	22,253	0.00%
2023/12/22	2	261.25	1.2	262.92	259.00	0.8	22,547	0.00%
2023/12/21	24	262.87	26	261.96	262.00	-2	22,777	-0.01%
2023/12/20	11	262.91	10	262.00	261.50	1	23,024	0.00%
2023/12/19	18	257.72	8	258.75	260.00	10	23,341	0.04%
2023/12/18	9.5	256.69	9	257.50	255.50	0.5	23,623	0.00%
2023/12/15	4	256.99	5.5	256.50	254.00	-1.5	24,052	-0.01%
2023/12/14	12	257.67	16.5	256.64	257.50	-4.5	24,102	-0.02%
2023/12/13	1	254.44	3	252.69	250.00	-2	24,239	-0.01%
2023/12/12	18	252.28	2	252.75	250.50	16	24,357	0.07%
2023/12/11	7	254.64	3	256.31	251.50	4	24,544	0.02%
2023/12/08	20.2	266.95	15	261.85	258.50	5.2	24,567	0.02%
2023/12/07	18	254.67	25.1	254.57	259.50	-7.1	24,442	-0.03%
2023/12/06	17	243.29	11	239.96	243.50	6	24,601	0.02%
2023/12/05	4.1	229.54	4	228.38	228.50	0.1	24,768	0.00%
2023/12/04	10.1	241.36	16	239.28	236.00	-5.9	25,017	-0.02%
2023/12/01	14.9	245.62	12.1	246.58	246.00	2.8	25,087	0.01%
2023/11/30	15	248.17	12.2	248.85	250.00	2.8	25,309	0.01%
2023/11/29	9.1	243.11	9.2	243.38	243.50	-0.1	25,290	0.00%
2023/11/28	5	232.40	11	234.36	235.00	-6	25,443	-0.02%
2023/11/27	7	230.43	7	231.79	230.00	0	26,463	0.00%
2023/11/24	7	234.00	10	233.70	232.00	-3	26,978	-0.01%
2023/11/22	18.1	235.66	9	233.78	233.50	9.1	27,809	0.03%
2023/11/21	26.2	242.30	67.1	241.21	244.00	-40.9	27,996	-0.15%
2023/11/20	3.2	231.03	5	233.10	233.00	-1.8	28,514	-0.01%
2023/11/17	9.1	230.88	9	230.94	230.50	0.1	28,784	0.00%
2023/11/16	16	232.78	10	233.65	233.00	6	29,414	0.02%
2023/11/15	21	233.79	13.1	233.47	228.50	7.9	29,340	0.03%
2023/11/14	6.1	227.68	8	228.88	229.50	-2	29,350	-0.01%
2023/11/13	23.1	228.84	21	227.36	225.50	2.1	29,605	0.01%
2023/11/10	21	224.95	20	227.98	230.50	1	29,695	0.00%
2023/11/09	48.1	230.83	35	229.77	231.00	13.1	29,822	0.04%
2023/11/08	23	225.46	27	226.72	224.50	-4	29,683	-0.01%
2023/11/07	11	218.55	8	218.44	220.50	3	29,783	0.01%
2023/11/06	14.1	218.28	13.1	219.24	220.00	1	30,121	0.00%
2023/11/03	42.2	225.24	42	221.55	220.50	0.2	30,274	0.00%
2023/11/02	21.1	229.86	14	225.96	226.50	7.1	30,540	0.02%
2023/11/01	15	216.67	16	220.38	221.00	-1	30,490	0.00%
2023/10/31	20.1	225.50	11	223.45	217.50	9.1	30,708	0.03%
2023/10/30	6	234.17	4	232.00	232.50	2	30,679	0.01%
2023/10/27	18	236.00	16	235.50	235.50	2	30,856	0.01%
2023/10/26	42.1	232.92	143	233.46	232.00	-100.9	31,051	-0.33%	大賣/
2023/10/25	26	247.15	59	245.61	245.50	-33	31,115	-0.11%
2023/10/24	29	244.83	11	246.14	247.00	18	31,257	0.06%
2023/10/23	16	242.38	34	240.44	239.00	-18	31,608	-0.06%
2023/10/20	51.1	238.73	49	241.90	241.50	2.1	32,203	0.01%
2023/10/19	36.2	244.55	47	242.30	243.00	-10.8	32,573	-0.03%
2023/10/18	54.6	256.73	71	249.12	246.00	-16.4	33,002	-0.05%
2023/10/17	27	264.28	16.1	263.75	261.50	10.9	32,569	0.03%
2023/10/16	28.3	269.12	72	267.90	265.50	-43.7	32,685	-0.13%
2023/10/13	35.3	276.18	54	270.66	271.00	-18.7	33,080	-0.06%
2023/10/12	102.1	283.16	53	283.67	284.50	49.1	32,909	0.15%	大買/
2023/10/11	90.4	299.45	102	285.55	274.00	-11.6	33,130	-0.04%	大賣/
2023/10/06	71	288.33	10	290.05	289.50	61	33,267	0.18%
2023/10/05	18	286.58	18	288.00	288.00	0	33,634	0.00%
2023/10/04	17.1	283.72	42	286.02	287.50	-24.9	33,823	-0.07%
2023/10/03	26	290.58	67.1	289.29	290.00	-41.1	34,036	-0.12%
2023/10/02	67	291.76	33.3	291.95	290.00	33.7	34,069	0.10%
2023/09/28	70.2	288.83	72.6	283.27	281.50	-2.4	33,874	-0.01%
2023/09/27	70.5	279.47	55.2	282.22	284.50	15.3	33,745	0.05%
2023/09/26	196.2	280.57	35.6	281.55	275.50	160.6	33,843	0.47%	大買/鉅額交易
2023/09/25	51	274.67	61	274.75	274.50	-10	33,822	-0.03%
2023/09/22	86.2	268.56	92.2	271.85	279.00	-6	33,668	-0.02%
2023/09/21	52.1	261.42	46.2	267.29	268.50	6	33,359	0.02%
2023/09/20	33.2	259.88	32.3	261.93	263.50	0.9	33,008	0.00%
2023/09/19	28.4	261.11	26	254.77	253.50	2.4	32,760	0.01%
2023/09/18	22.2	259.66	10	259.60	260.00	12.2	32,765	0.04%
2023/09/15	15.2	275.58	12.2	272.89	271.50	3	32,493	0.01%
2023/09/14	11.1	277.82	7.1	278.22	278.00	4	32,446	0.01%
2023/09/13	31.3	267.98	34.1	267.82	267.50	-2.8	32,186	-0.01%
2023/09/12	36.3	275.13	34	272.18	270.50	2.3	32,289	0.01%
2023/09/11	32.3	287.72	21	283.60	279.50	11.3	32,135	0.04%
2023/09/08	35.1	314.83	37.5	311.85	307.50	-2.4	31,678	-0.01%
2023/09/07	24.6	309.33	23	313.80	314.50	1.6	31,645	0.00%
2023/09/06	30.5	313.30	25	306.86	306.50	5.5	31,971	0.02%
2023/09/05	36.1	315.65	42.1	310.78	311.00	-6.1	32,151	-0.02%
2023/09/04	34.1	319.28	27	316.48	316.00	7	31,990	0.02%
2023/09/01	31.1	335.38	23	333.74	323.00	8	32,027	0.03%
2023/08/31	35.1	346.29	23	346.72	341.00	12	31,778	0.04%
2023/08/30	54	367.50	45.5	360.22	354.00	8.5	31,011	0.03%
2023/08/29	24	351.83	15.2	352.79	354.00	8.8	31,023	0.03%
2023/08/28	8	343.50	8	340.50	345.00	0	30,750	0.00%
2023/08/25	8	342.75	6	344.66	342.50	2	30,385	0.01%
2023/08/24	21.5	351.27	17.8	355.15	354.00	3.7	30,075	0.01%
2023/08/23	8	331.56	16	332.40	334.50	-8	29,494	-0.03%
2023/08/22	13	334.46	16.6	336.12	335.50	-3.6	30,070	-0.01%
2023/08/21	14.6	312.84	14	311.36	310.50	0.6	29,770	0.00%
2023/08/18	11	320.22	12	316.54	312.00	-1	29,911	0.00%
2023/08/17	15	331.13	15	336.00	331.00	0	29,649	0.00%
2023/08/16	8	320.50	7	318.37	334.50	1	29,316	0.00%
2023/08/15	1	311.50	13.3	312.77	316.00	-12.3	29,189	-0.04%
2023/08/14	8.1	290.06	9	289.33	296.00	-0.9	29,144	0.00%
2023/08/11	15.3	302.14	20.3	302.54	300.50	-5	29,103	-0.02%
2023/08/10	38.1	301.96	29	299.10	296.00	9.1	28,971	0.03%
2023/08/09	16.1	336.11	21.3	337.24	328.50	-5.2	28,392	-0.02%
2023/08/08	11.1	341.89	9	340.12	333.50	2.1	27,833	0.01%
2023/08/07	10.3	325.99	5	329.61	336.50	5.3	27,317	0.02%
2023/08/04	12	309.17	6	306.18	306.00	6	27,098	0.02%
2023/08/02	26	318.11	29	308.17	297.00	-3	26,783	-0.01%
2023/08/01	25	321.26	22	318.20	319.00	3	26,423	0.01%
2023/07/31	38.3	346.96	46.1	329.81	314.00	-7.8	26,171	-0.03%
2023/07/28	29	342.07	26	343.12	347.50	3	25,871	0.01%
2023/07/27	19.1	343.52	20	332.08	332.00	-0.9	25,518	0.00%
2023/07/26	38.1	337.80	34.2	338.13	333.00	3.9	25,212	0.02%
2023/07/25	33.3	368.08	35.6	369.07	352.50	-2.3	24,586	-0.01%
2023/07/24	19.4	333.66	28.2	334.43	354.50	-8.8	23,766	-0.04%
2023/07/21	11.5	315.07	24	318.02	322.50	-12.5	23,010	-0.05%
2023/07/20	7.5	303.16	11	304.09	305.00	-3.5	22,300	-0.02%
2023/07/19	35.1	311.82	24	302.88	298.50	11.1	22,068	0.05%
2023/07/18	31	299.05	30.2	304.68	312.50	0.9	21,625	0.00%
2023/07/17	38.2	298.74	32	294.81	293.50	6.2	20,944	0.03%
2023/07/14	76.4	298.74	81.1	293.84	296.00	-4.7	20,668	-0.02%
2023/07/13	42.1	321.75	46	321.60	295.50	-3.9	20,034	-0.02%
2023/07/12	18	294.28	23	296.87	304.00	-5	19,203	-0.03%
2023/07/11	61	278.96	61	276.45	276.50	0	18,647	0.00%
2023/07/10	31	271.34	9.2	274.07	273.50	21.9	18,304	0.12%
2023/07/07	16	262.60	21	259.24	261.00	-5	17,909	-0.03%
2023/07/06	11	267.22	6	264.83	264.00	5	17,667	0.03%
2023/07/05	28.1	265.78	60	264.62	265.00	-31.9	17,349	-0.18%
2023/07/04	35	254.89	33	271.52	272.50	2	16,996	0.01%
2023/07/03	4	248.88	5	248.30	248.00	-1	16,641	-0.01%
2023/06/30	17	238.38	6.1	236.25	243.50	10.9	16,329	0.07%
2023/06/29	4.1	231.60	3	229.00	233.00	1.1	16,120	0.01%
2023/06/28	8	234.44	2	227.00	227.00	6	15,875	0.04%
2023/06/27	0	0.00	9	236.88	233.00	-9	15,635	-0.06%
2023/06/26	32.1	245.18	45	245.79	243.50	-12.9	15,298	-0.08%
2023/06/21	18.1	257.68	17	255.65	260.00	1.1	15,061	0.01%
2023/06/20	4	256.38	7.2	254.71	256.00	-3.2	14,909	-0.02%
2023/06/19	2.1	252.29	2	251.01	252.50	0.1	14,742	0.00%
2023/06/16	22	255.43	9	256.83	254.50	13	14,558	0.09%
2023/06/15	54	247.73	40	245.78	246.00	14	14,123	0.10%
2023/06/14	61.2	244.70	65	242.37	242.50	-3.8	13,790	-0.03%
2023/06/13	36	245.31	54	243.72	245.00	-18	13,545	-0.13%
2023/06/12	72	247.65	65	248.78	243.00	7	13,144	0.05%
2023/06/09	53	233.42	48.1	235.63	240.50	4.9	12,421	0.04%
2023/06/08	25	220.26	21	220.24	219.00	4	11,937	0.03%
2023/06/07	28.1	216.86	20.3	219.99	224.50	7.8	11,744	0.07%
2023/06/06	24.2	207.97	18	211.27	209.00	6.2	11,416	0.05%
2023/06/05	18	205.08	12.1	208.90	211.50	5.9	11,220	0.05%
2023/06/02	33.1	201.12	53.2	202.13	203.00	-20.1	10,857	-0.19%
2023/06/01	4	188.25	9.4	186.59	190.50	-5.4	10,204	-0.05%
2023/05/31	8	185.63	13	185.58	186.50	-5	9,895	-0.05%
2023/05/30	10	183.70	18.5	182.03	184.50	-8.5	9,695	-0.09%
2023/05/29	13.2	186.69	6.4	184.41	186.00	6.8	9,462	0.07%
2023/05/26	53	185.97	28.8	187.97	185.00	24.2	9,012	0.27%
2023/05/25	13	179.54	20	179.93	180.00	-7	8,182	-0.09%
2023/05/24	1	162.50	0	0.00	165.00	1	7,686	0.01%
2023/05/23	7	160.07	3.1	160.34	160.00	3.9	7,391	0.05%
2023/05/22	3	161.83	1	160.50	161.50	2	7,261	0.03%
2023/05/19	2	160.00	9	161.44	164.00	-7	7,143	-0.10%
2023/05/18	15	157.07	29	155.88	159.50	-14	6,904	-0.20%
2023/05/17	9	149.06	114	149.46	149.50	-105	6,508	-1.61%	大賣/鉅額交易
2023/05/16	2	141.75	7	143.14	144.50	-5	6,089	-0.08%
2023/05/15	2	137.75	1	135.50	135.50	1	5,715	0.02%
2023/05/12	2	139.00	2	139.75	139.00	0	5,663	0.00%
2023/05/11	7	141.07	7	140.43	141.00	0	5,621	0.00%
2023/05/10	11	139.59	5	139.10	139.50	6	5,636	0.11%
2023/05/09	0	0.00	3.1	138.83	139.00	-3.1	5,615	-0.05%
2023/05/08	2	137.50	5	135.50	135.00	-3	5,574	-0.05%
2023/05/05	0	0.00	6	137.08	137.00	-6	5,671	-0.11%
2023/05/04	11	136.05	5	135.50	136.00	6	5,687	0.11%
2023/05/02	7	134.64	0	0.00	135.00	7	5,777	0.12%
2023/04/27	0	131.50	0	0.00	131.50	0	5,916	0.00%
2023/04/26	0	0.00	1	127.53	129.00	-1	5,943	-0.02%
2023/04/25	0	0.00	0	129.00	129.00	0	5,983	0.00%
2023/04/21	0	0.00	1	133.00	132.00	-1	6,020	-0.02%
2023/04/20	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2023/04/19	1	135.50	1	134.50	134.50	0	6,132	0.00%
2023/04/14	0	0.00	0.6	133.50	134.50	-0.6	6,224	-0.01%
2023/04/11	19	136.00	19	135.50	135.50	0	6,291	0.00%
2023/04/07	0	0.00	1	134.00	134.00	-1	6,227	-0.02%
2023/04/06	12	136.33	10	137.50	138.00	2	6,239	0.03%
2023/03/30	0	0.00	11	133.91	133.00	-11	6,240	-0.18%
2023/03/29	0	0.00	2	129.75	130.00	-2	6,253	-0.03%
2023/03/28	2	127.25	3	127.00	128.00	-1	6,421	-0.02%
2023/03/27	0	0.00	0	127.83	128.00	0	6,570	0.00%
2023/03/24	0	0.00	1	129.48	129.00	-1	6,994	-0.01%
2023/03/23	0	124.86	9	125.28	126.00	-9	7,530	-0.12%
2023/03/22	5	123.50	12	123.04	123.50	-7	7,667	-0.09%
2023/03/20	0	119.17	2	120.00	120.00	-2	7,621	-0.03%
2023/03/17	3	117.83	2	117.25	118.50	1	7,610	0.01%
2023/03/16	20	121.50	21	119.57	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	8	120.50	119.00	-8	7,704	-0.10%
2023/03/13	1	119.00	1	118.50	118.50	0	7,758	0.00%
2023/03/10	1	120.00	5.1	119.79	120.00	-4.1	7,731	-0.05%
2023/03/09	1.1	118.56	3	119.67	119.00	-2	7,803	-0.02%
2023/03/08	8.1	117.14	0	0.00	117.00	8.1	7,802	0.10%
2023/03/06	3	118.67	0	0.00	118.50	3	7,823	0.04%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	1.1	118.05	0	0.00	120.00	1.1	8,078	0.01%
2023/03/01	3	118.67	1	119.00	120.50	2	8,133	0.02%
2023/02/24	2	121.00	3	123.17	119.00	-1	8,196	-0.01%
2023/02/23	3	121.00	8.3	120.84	120.50	-5.3	8,349	-0.06%
2023/02/22	2.1	115.24	1.1	117.41	117.50	1	8,626	0.01%
2023/02/21	3	116.00	0	0.00	116.50	3	8,830	0.03%
2023/02/20	3.3	116.52	27	116.78	116.50	-23.7	9,029	-0.26%
2023/02/16	0	0.00	0	120.00	121.00	0	9,203	0.00%
2023/02/15	1	118.00	0	0.00	119.00	1	9,259	0.01%
2023/02/14	10	118.00	0	0.00	119.00	10	9,307	0.11%
2023/02/13	12	117.00	0	0.00	117.50	12	9,392	0.13%
2023/02/09	3.1	117.24	0	0.00	117.00	3.1	9,760	0.03%
2023/02/08	1.1	120.00	3	121.83	120.00	-2	9,879	-0.02%
2023/02/07	0	0.00	3.3	118.68	119.50	-3.3	9,880	-0.03%
2023/02/06	0	115.50	1	116.00	116.00	-1	9,766	-0.01%
2023/02/03	3.1	114.85	0	0.00	114.50	3.1	9,695	0.03%
2023/02/02	1	117.50	2	118.00	118.00	-1	9,613	-0.01%
2023/02/01	11.1	116.96	11	116.55	117.00	0.1	9,610	0.00%
2023/01/31	3	117.83	12	120.50	115.50	-9	9,642	-0.09%
2023/01/30	5	117.21	10	118.70	119.50	-5	9,570	-0.05%
2023/01/13	0	0.00	0.1	114.00	114.00	-0.1	9,583	0.00%
2023/01/12	0	0.00	1	114.50	114.00	-1	9,710	-0.01%
2023/01/11	0	0.00	0	113.50	114.50	0	10,011	0.00%
2023/01/10	0	0.00	1.2	114.34	114.50	-1.2	10,444	-0.01%
2023/01/06	1	111.00	2	112.00	112.00	-1	10,450	-0.01%
2023/01/05	3.1	113.39	4	111.26	110.50	-0.9	10,448	-0.01%
2023/01/04	4	110.50	2	111.00	112.00	2	10,370	0.02%
2023/01/03	1	108.50	8	110.31	111.00	-7	10,354	-0.07%
2022/12/26	0	0.00	1	106.00	105.00	-1	10,496	-0.01%
2022/12/22	2	103.50	3	104.00	105.00	-1	10,577	-0.01%
2022/12/21	2	101.25	2.1	101.26	101.00	-0.1	10,486	0.00%
2022/12/20	4	103.25	4	101.38	100.00	0	10,440	0.00%
2022/12/19	8	105.19	7	103.86	103.00	1	10,318	0.01%
2022/12/16	12	108.87	5	108.00	107.00	7	10,187	0.07%
2022/12/15	6.1	114.99	15.1	114.40	114.00	-9	9,893	-0.09%
2022/12/14	17	106.06	2	107.49	107.00	15	9,425	0.16%
2022/12/13	0	0.00	1	103.00	102.50	-1	9,380	-0.01%
2022/12/12	1	101.00	2	102.25	102.50	-1	9,527	-0.01%
2022/12/09	0	0.00	1	103.00	102.50	-1	9,695	-0.01%
2022/12/08	1	102.97	1	103.50	102.50	0	9,983	0.00%
2022/12/07	1	101.01	0	0.00	101.00	1	10,046	0.01%
2022/12/06	2	105.23	1	103.50	103.50	1	10,246	0.01%
2022/12/05	5	109.70	1	108.00	108.00	4	10,310	0.04%
2022/12/02	0	0.00	0	110.50	111.00	0	10,365	0.00%
2022/12/01	0	0.00	4.1	111.50	112.50	-4.1	10,376	-0.04%
2022/11/30	3	108.66	2	108.00	108.00	1	10,259	0.01%
2022/11/29	1	108.00	1	108.00	108.00	0	10,182	0.00%
2022/11/28	2	108.25	1	108.50	108.50	1	10,151	0.01%
2022/11/25	6	109.67	5	108.20	107.50	1	10,102	0.01%
2022/11/24	1	105.52	1	106.00	107.00	0	9,830	0.00%
2022/11/23	3	106.00	1	107.00	105.50	2	9,809	0.02%
2022/11/22	1	109.00	1	107.04	107.00	0	9,772	0.00%
2022/11/21	4	108.50	6	108.83	108.00	-2	9,725	-0.02%
2022/11/18	2	111.50	6.5	111.92	113.00	-4.5	9,512	-0.05%
2022/11/17	2	105.00	9.1	106.54	107.00	-7.1	9,089	-0.08%
2022/11/16	6	102.16	9.1	103.83	104.00	-3.1	8,886	-0.03%
2022/11/15	1	99.20	1	99.00	99.00	0	8,682	0.00%
2022/11/14	1	100.00	4	99.25	100.50	-3	8,649	-0.03%
2022/11/11	4	103.38	12	101.42	101.00	-8	8,571	-0.09%
2022/11/10	2	100.75	1	99.60	100.50	1	8,519	0.01%
2022/11/09	4	100.63	3	101.67	102.50	1	8,495	0.01%
2022/11/08	3	101.83	4	102.61	101.00	-1	8,550	-0.01%
2022/11/07	8	101.26	8.1	101.61	102.00	-0.1	8,528	0.00%
2022/11/04	4.1	96.20	2.5	96.60	96.80	1.6	8,287	0.02%
2022/11/03	6	94.93	7	94.81	95.10	-1	8,107	-0.01%
2022/11/02	1	90.90	0	0.00	92.50	1	7,989	0.01%
2022/11/01	2	92.10	1.6	91.51	91.50	0.5	7,996	0.01%
2022/10/31	2.6	92.69	0	0.00	92.50	2.6	8,003	0.03%
2022/10/28	1	93.30	7	93.47	92.50	-6	8,131	-0.07%
2022/10/27	7	92.33	3.1	92.48	93.00	3.9	8,161	0.05%
2022/10/26	5.5	91.82	10	91.50	91.30	-4.5	8,133	-0.06%
2022/10/25	1	90.09	1	91.40	90.20	0	8,121	0.00%
2022/10/24	2.2	90.93	12	91.83	90.00	-9.9	8,135	-0.12%
2022/10/21	0	0.00	0.2	89.50	90.30	-0.2	8,075	0.00%
2022/10/20	16.4	89.99	4	88.78	90.00	12.4	8,092	0.15%
2022/10/19	15.1	90.84	19	91.16	91.60	-3.9	8,056	-0.05%
2022/10/18	5	89.14	16	89.86	89.30	-11	7,844	-0.14%
2022/10/17	2	80.70	1	80.00	83.10	1	7,549	0.01%
2022/10/14	6	83.00	0	0.00	82.10	6	7,581	0.08%
2022/10/13	1	83.70	4	83.48	82.90	-3	7,723	-0.04%
2022/10/12	1	83.40	0	0.00	82.70	1	7,919	0.01%
2022/10/07	9	85.58	0	0.00	84.80	9	7,914	0.11%
2022/10/06	1	89.20	1	88.60	89.00	0	7,802	0.00%
2022/10/05	2	91.15	1	92.10	90.60	1	7,777	0.01%
2022/10/04	3	91.70	1	91.80	90.70	2	7,749	0.03%
2022/10/03	0	0.00	2	86.90	88.40	-2	7,675	-0.03%
2022/09/30	2	87.25	1	87.90	88.30	1	7,713	0.01%
2022/09/29	0	0.00	1	90.50	88.90	-1	7,691	-0.01%
2022/09/28	0	0.00	5	89.10	88.40	-5	7,664	-0.07%
2022/09/27	0	0.00	0.2	89.70	89.00	-0.2	7,667	0.00%
2022/09/26	0	0.00	2	90.80	89.20	-2	7,668	-0.03%
2022/09/23	4	93.53	5	92.62	92.20	-1	7,904	-0.01%
2022/09/22	2	93.00	5	92.36	93.00	-3	7,956	-0.04%
2022/09/21	13	90.49	11	90.24	90.00	2	7,830	0.03%
2022/09/20	5	93.68	6	93.18	93.20	-1	7,646	-0.01%
2022/09/19	8	95.11	13.2	95.64	95.30	-5.2	7,475	-0.07%
2022/09/16	18.2	93.84	16.2	94.24	93.70	2	7,292	0.03%
2022/09/15	17	94.86	19.8	95.04	95.50	-2.8	7,172	-0.04%
2022/09/14	8	91.74	14	90.86	91.00	-6	6,920	-0.09%
2022/09/13	5	94.40	19	94.34	92.90	-14	6,768	-0.21%
2022/09/12	9	89.81	9.4	89.91	91.10	-0.4	6,573	-0.01%
2022/09/08	2	85.80	9	84.41	86.20	-7	6,484	-0.11%
2022/09/07	2	80.40	3	80.50	80.30	-1	6,467	-0.02%
2022/09/06	5	81.68	1	82.40	81.20	4	6,615	0.06%
2022/09/02	0.2	85.20	1	85.10	85.10	-0.8	6,708	-0.01%
2022/08/31	1	85.20	4	85.95	85.90	-3	6,740	-0.04%
2022/08/30	0	0.00	2	84.70	84.50	-2	6,789	-0.03%
2022/08/29	0	0.00	3	83.80	84.80	-3	6,829	-0.04%
2022/08/26	0	0.00	20	86.60	87.00	-20	6,799	-0.29%
2022/08/25	0	0.00	3	85.23	85.70	-3	6,768	-0.04%
2022/08/24	25	83.60	0	0.00	83.50	25	6,749	0.37%
2022/08/23	1	83.60	0.6	84.30	83.50	0.4	6,791	0.01%
2022/08/22	2	85.40	0	0.00	85.00	2	6,893	0.03%
2022/08/19	1	87.60	0	0.00	87.10	1	6,903	0.01%
2022/08/18	5	86.60	15	86.48	86.90	-10	6,890	-0.15%
2022/08/17	5.1	85.27	1	85.30	85.30	4.1	6,838	0.06%
2022/08/16	1	83.91	2	84.05	83.60	-1	6,825	-0.01%
2022/08/15	7.5	84.58	9	85.37	85.20	-1.5	6,797	-0.02%
2022/08/12	3	81.54	1	82.37	82.80	2	6,669	0.03%
2022/08/11	1	80.60	0	0.00	80.30	1	6,549	0.02%
2022/08/10	3	79.30	1	79.30	79.30	2	6,543	0.03%
2022/08/09	1	79.00	0	0.00	79.90	1	6,553	0.02%
2022/08/08	3	79.87	2	79.85	79.70	1	6,590	0.02%
2022/08/05	3	80.20	0	0.00	80.60	3	6,588	0.05%
2022/08/04	9.4	80.88	6	79.87	79.60	3.4	6,598	0.05%
2022/08/03	5.3	92.19	6	92.12	92.30	-0.7	6,507	-0.01%
2022/08/02	1	92.60	3	92.43	92.20	-2	6,427	-0.03%
2022/08/01	4	93.15	3	93.13	93.30	1	6,343	0.02%
2022/07/29	4	90.98	2	90.95	91.40	2	6,304	0.03%
2022/07/28	1	92.50	1	92.10	90.70	0	6,307	0.00%
2022/07/27	4	90.30	1	90.00	91.00	3	6,285	0.05%
2022/07/26	6	90.65	3	90.23	89.80	3	6,222	0.05%
2022/07/25	5	94.08	2.2	94.38	94.00	2.8	6,130	0.05%
2022/07/22	11.1	97.56	9	96.22	95.30	2.1	6,050	0.03%
2022/07/21	1	97.80	2	96.60	97.90	-1	5,927	-0.02%
2022/07/20	11.5	96.03	7	96.07	96.80	4.5	5,880	0.08%
2022/07/19	5	94.40	1	94.20	93.80	4	5,812	0.07%
2022/07/18	1.1	89.55	1	91.79	91.80	0	5,674	0.00%
2022/07/15	1.1	87.23	0	0.00	87.40	1.1	5,653	0.02%
2022/07/14	0	0.00	3	86.87	87.40	-3	5,744	-0.05%
2022/07/13	0	0.00	1	86.00	86.00	-1	5,840	-0.02%
2022/07/12	3	83.63	0	0.00	83.40	3	5,872	0.05%
2022/07/11	1	87.40	0	0.00	87.50	1	5,853	0.02%
2022/07/08	1.1	87.92	0	89.20	89.30	1	5,914	0.02%
2022/07/07	0	86.80	0	0.00	86.70	0	5,950	0.00%
2022/07/06	1	86.30	4	86.75	86.00	-3	6,044	-0.05%
2022/07/05	0.1	85.00	3	85.80	86.20	-2.9	6,044	-0.05%
2022/07/01	8	82.49	2	82.35	81.50	6	6,107	0.10%
2022/06/30	5	88.72	2	89.30	88.70	3	5,859	0.05%
2022/06/29	0	90.90	0	0.00	92.00	0	5,812	0.00%
2022/06/28	0.1	93.10	0	0.00	93.00	0.1	5,798	0.00%
2022/06/27	2	95.20	3	95.30	95.30	-1	5,842	-0.02%
2022/06/24	0	94.20	3	94.00	94.10	-3	5,882	-0.05%
2022/06/23	0	92.30	1	93.50	92.30	-1	5,883	-0.02%
2022/06/22	1	95.79	1	93.00	92.10	0	5,892	0.00%
2022/06/20	4	95.08	1	94.10	93.90	3	5,958	0.05%
2022/06/17	0	97.50	0	0.00	98.00	0	6,056	0.00%
2022/06/16	4.1	100.86	0	0.00	98.80	4.1	6,177	0.07%
2022/06/15	5.1	102.20	1	102.00	100.00	4.1	6,163	0.07%
2022/06/14	1	102.50	5	103.80	104.00	-4	6,154	-0.06%
2022/06/13	2.6	105.71	1	106.50	106.00	1.6	6,167	0.03%
2022/06/10	14	109.79	7	109.57	109.50	7	6,272	0.11%
2022/06/09	3.1	114.18	1.7	114.20	114.00	1.4	6,453	0.02%
2022/06/08	3.2	115.31	0	115.00	114.50	3.2	6,731	0.05%
2022/06/07	0	0.00	4	112.38	114.00	-4	6,811	-0.06%
2022/06/06	2	110.75	0	0.00	110.50	2	6,889	0.03%
2022/06/02	3.5	110.99	1	112.00	110.50	2.5	7,007	0.04%
2022/06/01	1	113.47	4	112.63	112.50	-3	7,227	-0.04%
2022/05/31	2	112.75	2	113.25	113.00	0	7,306	0.00%
2022/05/30	7	112.29	7	112.64	112.50	0	7,376	0.00%
2022/05/27	0	108.50	2	109.00	108.00	-2	7,348	-0.03%
2022/05/25	1	105.00	0	0.00	105.50	1	7,686	0.01%
2022/05/24	1	105.00	1	105.00	104.50	0	7,831	0.00%
2022/05/23	2	107.25	0	0.00	105.50	2	7,936	0.03%
2022/05/20	0	0.00	3	109.50	107.00	-3	8,155	-0.04%
2022/05/19	1	108.00	1	109.50	109.00	0	8,269	0.00%
2022/05/18	0.1	111.00	0	0.00	110.50	0.1	8,338	0.00%
2022/05/16	3	107.50	1	108.00	107.50	2	8,507	0.02%
2022/05/13	0	0.00	3	108.00	108.00	-3	8,587	-0.03%
2022/05/12	0	0.00	1	107.00	105.50	-1	8,662	-0.01%
2022/05/11	5	107.50	1	110.50	106.00	4	8,893	0.04%
2022/05/10	2	108.75	2	109.00	110.00	0	8,902	0.00%
2022/05/09	2	110.25	0	0.00	110.00	2	9,013	0.02%
2022/05/06	0	0.00	3	112.33	111.50	-3	9,231	-0.03%
2022/05/05	5	115.70	4	114.63	114.50	1	9,365	0.01%
2022/05/04	2	115.00	1	115.00	115.00	1	9,416	0.01%
2022/05/03	0	0.00	1	111.00	111.00	-1	9,440	-0.01%
2022/04/29	3	110.50	1	111.50	108.50	2	9,485	0.02%
2022/04/28	1	108.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	1	108.00	0	0.00	107.50	1	9,616	0.01%
2022/04/26	0	0.00	1	108.50	108.50	-1	9,599	-0.01%
2022/04/25	1	108.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	2	112.50	1	114.50	111.50	1	9,530	0.01%
2022/04/21	0	115.00	0	0.00	113.50	0	9,544	0.00%
2022/04/20	2	114.00	6	115.67	116.00	-4	9,565	-0.04%
2022/04/19	1	115.00	1	113.50	113.50	0	9,539	0.00%
2022/04/18	0	0.00	1	112.50	111.00	-1	9,657	-0.01%
2022/04/15	1	115.00	4	112.88	112.50	-3	9,847	-0.03%
2022/04/14	7	115.07	0	0.00	114.50	7	10,028	0.07%
2022/04/13	3	115.50	7	116.00	116.00	-4	10,073	-0.04%
2022/04/11	4	119.75	1	119.50	119.50	3	10,188	0.03%
2022/04/08	0	122.00	0	0.00	122.50	0	10,174	0.00%
2022/04/07	0	127.00	1	125.50	122.50	-1	10,113	-0.01%
2022/04/06	2	127.25	0	0.00	127.50	2	10,048	0.02%
2022/04/01	12	128.42	0	0.00	130.50	12	10,021	0.12%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	0	130.00	0	0.00	130.00	0	10,111	0.00%
2022/03/29	1	131.00	2	132.00	131.00	-1	10,208	-0.01%
2022/03/28	0	130.00	0	0.00	131.50	0	10,345	0.00%
2022/03/25	7	130.36	1	130.50	130.50	6	10,598	0.06%
2022/03/24	14	129.21	3	128.83	129.50	11	10,745	0.10%
2022/03/23	0	0.00	2	129.75	129.00	-2	10,883	-0.02%
2022/03/22	14.2	126.45	10	127.35	128.50	4.2	11,334	0.04%
2022/03/21	10	131.85	1	131.03	131.00	9	11,369	0.08%
2022/03/18	3	129.00	2	130.00	130.50	1	11,535	0.01%
2022/03/17	2	131.50	2	132.74	130.50	0	12,011	0.00%
2022/03/16	5	127.60	5	127.70	127.00	0	12,303	0.00%
2022/03/15	6	126.50	5	126.90	126.00	1	12,771	0.01%
2022/03/14	4	129.38	6	129.92	130.50	-2	13,145	-0.02%
2022/03/11	12	133.21	1	135.00	133.00	11	13,092	0.08%
2022/03/10	3.3	139.62	5	141.50	138.50	-1.8	13,162	-0.01%
2022/03/09	10	136.65	2	136.25	136.00	8	13,254	0.06%
2022/03/08	5	137.20	3	138.00	135.50	2	13,304	0.02%
2022/03/07	12	140.92	1	140.00	139.50	11	13,326	0.08%
2022/03/04	5	147.70	6	148.08	148.00	-1	13,289	-0.01%
2022/03/03	2	148.75	6	148.83	148.50	-4	13,403	-0.03%
2022/03/02	1	147.00	2	145.75	146.00	-1	13,442	-0.01%
2022/03/01	8.2	144.94	5.1	145.70	145.50	3	13,445	0.02%
2022/02/25	16.1	139.72	4	140.25	140.00	12	13,345	0.09%
2022/02/24	4.1	142.85	0	0.00	141.00	4.1	13,363	0.03%
2022/02/23	1	146.50	6	146.58	148.00	-5	13,405	-0.04%
2022/02/22	12.1	141.01	5	140.50	140.00	7.1	13,560	0.05%
2022/02/21	5	147.40	0	0.00	147.50	5	13,689	0.04%
2022/02/18	6	151.00	0	0.00	152.50	6	13,886	0.04%
2022/02/17	0	0.00	1	152.99	152.50	-1	14,252	-0.01%
2022/02/16	108.2	153.40	2	151.50	151.50	106.2	14,789	0.72%	大買/鉅額交易
2022/02/15	0	0.00	4	150.13	149.50	-4	15,392	-0.03%
2022/02/14	1.1	145.93	3	145.67	143.50	-2	15,733	-0.01%
2022/02/11	7	150.43	102	153.39	148.00	-95	16,225	-0.59%	大賣/
2022/02/10	0	0.00	0	150.00	150.00	0	16,909	0.00%
2022/02/09	4	151.88	2	151.50	152.50	2	17,851	0.01%
2022/02/08	102.1	152.45	1	151.00	152.50	101.1	18,397	0.55%	大買/鉅額交易
2022/02/07	0.1	142.50	4	143.87	146.00	-4	18,438	-0.02%
2022/01/26	7	139.36	2	137.75	137.50	5	18,851	0.03%
2022/01/25	1.1	140.52	3	141.17	142.00	-2	19,252	-0.01%
2022/01/24	2	136.51	3	138.17	140.00	-1	19,863	-0.01%
2022/01/21	2.1	141.05	1	139.50	141.00	1.1	20,164	0.01%
2022/01/20	2.1	141.79	1	142.50	142.00	1.1	20,174	0.01%
2022/01/19	5.1	142.99	5	142.50	143.50	0.1	20,165	0.00%
2022/01/18	0.1	143.50	1	143.00	143.00	-1	20,268	0.00%
2022/01/17	0.1	138.00	4	139.87	140.50	-3.9	20,318	-0.02%
2022/01/14	2.1	136.06	2	137.50	138.50	0.1	20,520	0.00%
2022/01/13	2.1	139.05	1	140.00	139.50	1.1	21,100	0.01%
2022/01/12	0	0.00	0	143.50	142.00	0	21,156	0.00%
2022/01/11	9.1	142.73	3	141.33	141.00	6.1	21,319	0.03%
2022/01/10	1	142.00	1	146.50	149.00	0	21,764	0.00%
2022/01/07	8	148.75	5	146.00	147.50	3	21,736	0.01%
2022/01/06	1	151.00	1	155.00	154.50	0	21,802	0.00%
2022/01/05	0	0.00	12	153.46	154.00	-12	22,262	-0.05%
2022/01/04	16	154.34	10	153.10	152.50	6	23,353	0.03%
2022/01/03	7	154.00	12.3	156.46	156.50	-5.3	24,034	-0.02%
2021/12/29	13	154.65	3	153.83	154.00	10	24,031	0.04%
2021/12/28	1	155.50	4	156.38	156.50	-3	24,030	-0.01%
2021/12/27	1	155.00	1	156.50	155.00	0	24,009	0.00%
2021/12/24	1	155.50	3	155.17	156.00	-2	23,957	-0.01%
2021/12/23	2	157.25	1.2	155.75	155.00	0.8	23,949	0.00%
2021/12/22	3.2	155.84	4	157.12	157.00	-0.8	23,896	0.00%
2021/12/21	5	152.00	8	153.44	155.00	-3	23,739	-0.01%
2021/12/20	11	154.32	17	157.53	153.50	-6	23,512	-0.03%
2021/12/17	12	154.50	9	154.89	154.50	3	23,365	0.01%
2021/12/16	12	161.13	22	161.18	158.00	-10	23,232	-0.04%
2021/12/15	9	152.67	5	153.00	152.50	4	22,701	0.02%
2021/12/14	14	154.11	4	153.88	151.50	10	22,456	0.04%
2021/12/13	9.2	159.75	10	159.50	160.00	-0.8	22,105	0.00%
2021/12/10	5	150.20	11	151.95	152.50	-6	21,555	-0.03%
2021/12/09	7	146.79	11.5	147.61	148.00	-4.5	21,107	-0.02%
2021/12/08	2	141.25	34.1	139.89	142.50	-32.1	20,581	-0.16%
2021/12/07	4	134.13	5	133.80	132.50	-1	20,071	0.00%
2021/12/06	8	134.38	1	134.50	134.50	7	19,908	0.04%
2021/12/03	25	141.48	16	140.78	141.00	9	19,687	0.05%
2021/12/02	2	137.00	2	136.50	136.50	0	19,627	0.00%
2021/12/01	1	137.50	4	137.75	139.00	-3	19,526	-0.02%
2021/11/30	4.2	137.24	6	135.75	136.00	-1.8	19,466	-0.01%
2021/11/29	5	131.20	1	132.50	132.00	4	19,444	0.02%
2021/11/26	1	133.50	1	134.51	135.00	0	19,377	0.00%
2021/11/25	2	134.75	0	0.00	134.00	2	19,277	0.01%
2021/11/24	2	134.25	3	132.50	134.00	-1	19,241	-0.01%
2021/11/23	3	134.17	3	134.33	134.50	0	19,141	0.00%
2021/11/22	8	139.56	6	138.83	138.00	2	18,983	0.01%
2021/11/19	4	141.00	6	141.67	141.00	-2	18,878	-0.01%
2021/11/18	0.5	142.00	9	141.33	138.50	-8.5	18,774	-0.05%
2021/11/17	5	138.40	1	142.00	143.00	4	18,459	0.02%
2021/11/16	4	139.38	17	139.41	140.50	-13	18,248	-0.07%
2021/11/15	30	137.63	8	137.38	136.00	22	17,904	0.12%
2021/11/12	12	134.75	16	134.53	135.50	-4	17,418	-0.02%
2021/11/11	6	136.42	25	137.66	137.00	-19	16,805	-0.11%
2021/11/10	9	138.72	9	138.22	139.00	0	16,617	0.00%
2021/11/09	22	136.91	19	136.94	136.50	3	16,104	0.02%
2021/11/08	7	133.21	20	131.89	133.50	-13	15,262	-0.09%
2021/11/05	11	124.91	24	125.66	124.00	-13	14,409	-0.09%
2021/11/04	4	122.75	4	123.38	121.00	0	13,781	0.00%
2021/11/03	10	120.00	12.1	122.25	123.00	-2.1	13,598	-0.02%
2021/11/02	27	119.17	13	119.38	118.50	14	13,020	0.11%
2021/11/01	8	117.63	18	118.75	119.50	-10	12,583	-0.08%
2021/10/29	3	110.33	27.3	111.57	112.50	-24.3	11,904	-0.20%
2021/10/28	21	107.95	2	107.50	107.50	19	11,594	0.16%
2021/10/27	1	107.50	2	107.75	108.00	-1	11,525	-0.01%
2021/10/26	7	106.50	2	107.48	105.50	5	11,465	0.04%
2021/10/25	5	104.90	2	104.00	104.00	3	11,395	0.03%
2021/10/22	7	106.07	2.1	106.47	105.00	4.9	11,377	0.04%
2021/10/21	15	111.33	11	111.64	106.50	4	11,294	0.04%
2021/10/20	2.2	109.68	14.1	110.17	110.00	-11.9	10,860	-0.11%
2021/10/19	1	110.00	0.2	108.34	110.00	0.8	10,784	0.01%
2021/10/18	4	109.38	6.2	111.00	107.00	-2.2	10,665	-0.02%
2021/10/15	2	105.75	4.1	106.23	107.00	-2.1	10,137	-0.02%
2021/10/14	14	104.82	12.5	105.02	104.50	1.5	9,964	0.02%
2021/10/13	6	106.83	13	105.92	107.00	-7	9,776	-0.07%
2021/10/12	14	105.18	25	103.98	105.00	-11	9,222	-0.12%
2021/10/08	23	95.74	55	98.21	100.50	-32	8,078	-0.40%
2021/10/07	2	89.60	8	91.80	91.80	-6	7,290	-0.08%
2021/10/06	4	85.30	1	83.50	83.50	3	7,296	0.04%
2021/10/05	3.5	83.51	1	84.00	84.90	2.5	7,486	0.03%
2021/10/04	0	0.00	1	85.40	84.80	-1	7,591	-0.01%
2021/10/01	2	85.40	1	86.00	86.00	1	7,741	0.01%
2021/09/30	12	86.00	0	0.00	86.80	12	7,810	0.15%
2021/09/29	9	86.76	0	0.00	86.90	9	7,877	0.11%
2021/09/28	2	90.10	32	89.93	89.70	-30	7,928	-0.38%
2021/09/27	7	90.86	1	90.80	90.50	6	7,945	0.08%
2021/09/24	11.1	93.13	2	93.40	92.10	9.1	7,949	0.11%
2021/09/23	10	92.30	5.2	92.27	93.00	4.8	7,945	0.06%
2021/09/22	1	91.10	3.1	90.87	91.00	-2.1	7,995	-0.03%
2021/09/17	0	90.50	0	0.00	91.10	0	8,137	0.00%
2021/09/16	0	0.00	3	90.46	90.90	-3	8,304	-0.04%
2021/09/15	2	89.20	2	89.00	89.00	0	8,329	0.00%
2021/09/14	1	90.30	1.1	90.41	90.20	-0.1	8,458	0.00%
2021/09/13	0	0.00	0	91.00	90.10	0	8,842	0.00%
2021/09/10	1.1	90.29	0	0.00	90.30	1.1	9,126	0.01%
2021/09/09	0.1	88.00	0	0.00	89.90	0.1	9,546	0.00%
2021/09/08	0.4	88.12	14	88.47	87.70	-13.6	9,669	-0.14%
2021/09/07	3	92.37	1	91.40	91.30	2	9,625	0.02%
2021/09/06	12	90.96	3	90.90	90.70	9	9,556	0.09%
2021/09/03	1.1	89.59	0	0.00	90.20	1.1	9,531	0.01%
2021/09/02	1	89.60	1	89.60	88.80	0	9,559	0.00%
2021/09/01	4.2	90.68	3	89.47	91.50	1.1	9,567	0.01%
2021/08/31	0	0.00	5	86.86	87.80	-5	9,523	-0.05%
2021/08/30	5	85.58	0	0.00	85.30	5	9,551	0.05%
2021/08/27	4	85.70	1	86.70	86.30	3	9,540	0.03%
2021/08/26	6	86.08	0	0.00	86.00	6	9,584	0.06%
2021/08/25	13	87.16	1	87.30	87.20	12	9,663	0.12%
2021/08/24	0	0.00	7	87.14	86.20	-7	9,735	-0.07%
2021/08/23	6.1	83.06	2	83.20	83.20	4.1	9,652	0.04%
2021/08/20	4	80.85	4	82.10	81.50	0	9,748	0.00%
2021/08/19	6	83.63	0	0.00	83.10	6	9,724	0.06%
2021/08/18	0	0.00	1	85.00	86.40	-1	9,819	-0.01%
2021/08/17	8	87.83	4	86.20	85.60	4	10,014	0.04%
2021/08/16	22	88.91	1	88.30	88.10	21	10,070	0.21%
2021/08/13	2	93.00	1	92.00	92.50	1	10,272	0.01%
2021/08/12	5.1	92.24	2	93.00	94.60	3.1	10,641	0.03%
2021/08/11	4	94.35	0	0.00	92.80	4	10,843	0.04%
2021/08/09	4.1	100.24	7.1	99.87	99.10	-3	11,543	-0.03%
2021/08/06	0	0.00	1	97.40	97.90	-1	11,848	-0.01%
2021/08/05	3	97.13	0	0.00	97.20	3	12,496	0.02%
2021/08/03	0	0.00	4	99.30	98.50	-4	12,714	-0.03%
2021/08/02	1	100.00	4	100.00	99.50	-3	13,015	-0.02%
2021/07/30	0.3	99.20	1	100.00	100.00	-0.7	13,181	-0.01%
2021/07/29	6	99.23	6	99.42	98.80	0	13,315	0.00%
2021/07/28	0	0.00	1	98.80	99.50	-1	13,431	-0.01%
2021/07/27	2.1	103.90	1	101.02	101.00	1.1	13,611	0.01%
2021/07/26	7	101.17	20	101.23	101.00	-13	13,723	-0.09%
2021/07/23	1.3	97.22	1	98.30	97.00	0.3	13,571	0.00%
2021/07/22	0	0.00	1	97.00	97.30	-1	13,652	-0.01%
2021/07/21	0.1	96.50	0	0.00	96.10	0.1	13,730	0.00%
2021/07/20	5	99.02	8	99.03	98.90	-3	13,774	-0.02%
2021/07/19	2	97.60	2	100.00	100.00	0	13,920	0.00%
2021/07/16	2	97.80	0	0.00	97.80	2	13,929	0.01%
2021/07/15	0.2	98.00	0	97.70	97.40	0.2	13,973	0.00%
2021/07/14	4	95.85	0	0.00	95.30	4	14,038	0.03%
2021/07/13	11	97.89	5	99.30	97.20	6	14,178	0.04%
2021/07/12	7.1	99.31	1	99.20	97.60	6.1	14,447	0.04%
2021/07/09	9	101.56	3	101.33	101.00	6	14,393	0.04%
2021/07/08	5	106.20	1	106.00	105.50	4	14,472	0.03%
2021/07/07	15	112.07	15	112.10	113.00	0	14,399	0.00%
2021/07/06	14	112.54	4	112.63	112.50	10	14,384	0.07%
2021/07/05	2	111.25	4	110.87	111.50	-2	14,430	-0.01%
2021/07/02	6	106.50	0	0.00	107.00	6	14,340	0.04%
2021/07/01	2	107.00	0	0.00	107.00	2	14,338	0.01%
2021/06/30	11	106.91	0	0.00	107.50	11	14,348	0.08%
2021/06/29	5	107.70	0	0.00	106.50	5	14,334	0.03%
2021/06/28	1.1	105.47	1	107.03	110.00	0.1	14,388	0.00%
2021/06/25	7.1	108.65	0.1	109.00	108.50	7.1	14,245	0.05%
2021/06/24	11	111.50	0	0.00	112.00	11	14,121	0.08%
2021/06/23	3	112.00	4	112.50	110.50	-1	14,188	-0.01%
2021/06/22	10	112.55	1.1	119.69	111.00	9	14,126	0.06%
2021/06/21	10.1	119.60	5	119.40	118.00	5.1	13,793	0.04%
2021/06/18	3.1	122.62	10.2	123.58	125.00	-7.2	13,541	-0.05%
2021/06/17	1.2	114.96	2	115.00	116.00	-0.8	13,286	-0.01%
2021/06/16	1	112.50	5	113.00	112.00	-4	13,203	-0.03%
2021/06/15	1	112.50	3	113.17	112.50	-2	13,380	-0.01%
2021/06/11	3	111.83	0	0.00	111.00	3	13,419	0.02%
2021/06/10	3	114.00	0	0.00	114.00	3	13,623	0.02%
2021/06/09	6	113.17	6	114.17	113.50	0	13,743	0.00%
2021/06/08	1	111.50	0	0.00	110.50	1	13,739	0.01%
2021/06/07	1	109.50	0	0.00	111.50	1	13,982	0.01%
2021/06/04	6	112.75	0	112.50	112.00	6	14,326	0.04%
2021/06/03	0	0.00	6	112.25	114.00	-6	14,526	-0.04%
2021/06/02	2	111.25	0	0.00	110.00	2	14,698	0.01%
2021/06/01	3	113.67	1.2	114.13	113.50	1.9	14,626	0.01%
2021/05/31	0	108.50	3	109.17	110.00	-3	14,522	-0.02%
2021/05/28	0	0.00	11	108.41	108.00	-11	14,490	-0.08%
2021/05/27	3	104.00	4	104.88	105.00	-1	14,401	-0.01%
2021/05/26	10	105.50	7	104.07	103.00	3	14,398	0.02%
2021/05/25	8	102.56	8	106.44	106.00	0	14,306	0.00%
2021/05/24	4	97.68	5	98.26	99.10	-1	14,150	-0.01%
2021/05/21	8	99.31	1	98.01	99.60	7	14,500	0.05%
2021/05/20	11.2	103.21	1	103.00	102.00	10.2	14,231	0.07%
2021/05/19	7	115.79	3	115.50	113.00	4	13,924	0.03%
2021/05/18	4	112.88	1	112.50	115.00	3	13,880	0.02%
2021/05/17	9	105.39	14	104.64	106.50	-5	13,825	-0.04%
2021/05/14	3	101.17	9	103.89	100.00	-6	13,398	-0.04%
2021/05/13	18	96.29	6	96.55	97.20	12	13,010	0.09%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	7	119.21	11	115.55	115.50	-4	12,296	-0.03%
2021/05/10	12	127.50	14	127.14	128.00	-2	12,100	-0.02%
2021/05/07	14	121.54	2	122.25	122.00	12	11,789	0.10%
2021/05/06	1	123.50	0	0.00	120.00	1	11,685	0.01%
2021/05/05	5	124.00	7	126.50	123.50	-2	11,554	-0.02%
2021/05/04	2	123.75	3	123.00	121.50	-1	11,406	-0.01%
2021/05/03	4	128.50	15	129.07	125.00	-11	11,245	-0.10%
2021/04/29	6	121.67	11	121.05	123.00	-5	11,012	-0.05%
2021/04/28	1	120.00	1.2	121.63	120.50	-0.2	10,953	0.00%
2021/04/27	9	118.50	2	117.75	119.00	7	10,947	0.06%
2021/04/26	3	113.00	9.1	115.47	117.00	-6.1	10,762	-0.06%
2021/04/23	4	109.25	5	110.10	111.00	-1	10,613	-0.01%
2021/04/22	1	105.00	0	0.00	104.00	1	10,485	0.01%
2021/04/21	7	107.57	1	108.00	106.50	6	10,433	0.06%
2021/04/20	0	0.00	1	109.00	108.00	-1	10,536	-0.01%
2021/04/19	6	110.00	7.8	110.13	110.00	-1.8	10,499	-0.02%
2021/04/16	7	114.64	13	116.35	115.50	-6	10,319	-0.06%
2021/04/15	4	107.88	4	109.00	108.00	0	10,045	0.00%
2021/04/14	9	104.22	2	105.00	107.50	7	9,963	0.07%
2021/04/13	1	105.50	2	104.00	101.50	-1	9,837	-0.01%
2021/04/12	1	105.01	12	104.54	104.00	-11	9,844	-0.11%
2021/04/09	0	0.00	6.1	101.74	102.00	-6.1	9,781	-0.06%
2021/04/08	0	99.70	0	0.00	98.80	0	9,660	0.00%
2021/04/07	2	99.80	1	99.60	100.50	1	9,626	0.01%
2021/04/06	1	99.90	6	99.80	99.60	-5	9,614	-0.05%
2021/04/01	0	98.60	0	0.00	98.60	0	9,580	0.00%
2021/03/31	0	0.00	2	99.15	99.80	-2	9,513	-0.02%
2021/03/30	2	97.20	0	0.00	96.80	2	9,388	0.02%
2021/03/26	0	95.80	1	97.10	97.30	-1	9,390	-0.01%
2021/03/25	1	93.80	0	0.00	94.80	1	9,360	0.01%
2021/03/24	0	0.00	6	96.98	95.80	-6	9,397	-0.06%
2021/03/23	0.1	96.00	4	95.40	96.70	-3.9	9,391	-0.04%
2021/03/22	1	99.10	0	0.00	97.10	1	9,377	0.01%
2021/03/19	13	96.43	2	96.70	96.80	11	9,286	0.12%
2021/03/18	9	96.71	16	96.16	96.20	-7	9,267	-0.08%
2021/03/17	5	94.44	3	94.20	93.70	2	9,111	0.02%
2021/03/16	16	93.58	6	94.80	95.50	10	9,134	0.11%
2021/03/15	4	93.78	2	95.35	94.70	2	9,070	0.02%
2021/03/12	6	94.43	10	94.16	93.50	-4	9,105	-0.04%
2021/03/11	3	95.53	21.1	95.28	95.80	-18.1	9,014	-0.20%
2021/03/10	14	92.55	39	92.39	92.40	-25	8,729	-0.29%
2021/03/09	2	90.95	8	89.46	90.60	-6	8,454	-0.07%
2021/03/08	21	89.06	2	88.45	87.40	19	8,222	0.23%
2021/03/05	0	0.00	3	84.07	85.40	-3	8,024	-0.04%
2021/03/04	3	85.60	1	84.70	85.00	2	8,003	0.02%
2021/03/03	2	84.25	9	84.38	84.60	-7	8,022	-0.09%
2021/03/02	2	87.90	2	87.50	85.30	0	7,980	0.00%
2021/02/26	3	87.23	3	87.17	87.00	0	7,937	0.00%
2021/02/25	2	88.10	3	88.47	88.00	-1	7,912	-0.01%
2021/02/24	20	89.90	6	89.72	88.20	14	8,013	0.17%
2021/02/23	21	91.02	11	91.00	90.20	10	8,056	0.12%
2021/02/22	7	87.06	9	86.73	87.80	-2	7,612	-0.03%
2021/02/19	5	84.48	8	84.06	85.00	-3	7,414	-0.04%
2021/02/18	5	84.46	1.3	84.58	85.30	3.8	7,308	0.05%
2021/02/17	12	83.85	19	85.00	85.10	-7	7,090	-0.10%
2021/02/05	1	79.00	5	79.68	79.10	-4	6,712	-0.06%
2021/02/01	3	76.70	0	0.00	77.20	3	6,705	0.04%
2021/01/29	10	78.76	10	80.08	78.90	0	6,681	0.00%
2021/01/28	2	80.10	4	80.93	78.90	-2	6,647	-0.03%
2021/01/27	1	81.17	1	80.90	80.20	0	6,585	0.00%
2021/01/26	0	0.00	1	81.00	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	15	80.52	80.60	-15	6,531	-0.23%
2021/01/22	2	78.10	5.1	78.23	78.60	-3.1	6,476	-0.05%
2021/01/21	2.1	76.17	0	0.00	76.10	2.1	6,645	0.03%
2021/01/20	6.1	77.12	4	76.20	76.00	2.1	7,126	0.03%
2021/01/19	0	0.00	3	79.10	79.70	-3	6,990	-0.04%
2021/01/18	1	79.00	1	80.00	79.00	0	7,009	0.00%
2021/01/15	0	0.00	6	80.30	79.90	-6	6,970	-0.09%
2021/01/14	3	80.93	0	0.00	80.60	3	6,955	0.04%
2021/01/13	7	81.09	1.1	80.94	81.30	5.9	6,921	0.09%
2021/01/12	10	79.30	6	79.32	79.00	4	6,807	0.06%
2021/01/11	0	0.00	1	79.20	79.20	-1	6,749	-0.01%
2021/01/08	2	78.65	6	78.72	79.10	-4	6,695	-0.06%
2021/01/07	4	77.40	0	0.00	78.20	4	6,626	0.06%
2021/01/06	6	77.82	3	77.80	77.80	3	6,613	0.05%
2021/01/05	0	0.00	1	79.50	78.90	-1	6,566	-0.02%
2021/01/04	1	78.20	0	0.00	78.50	1	6,500	0.02%
2020/12/31	0	0.00	3	78.43	77.80	-3	6,519	-0.05%
2020/12/30	0	0.00	3	77.50	77.90	-3	6,474	-0.05%
2020/12/29	3	78.20	1	77.30	77.30	2	6,531	0.03%
2020/12/28	1	77.70	7.1	77.56	77.60	-6.1	6,546	-0.09%
2020/12/24	1.1	77.47	1	77.90	76.20	0.1	6,847	0.00%
2020/12/23	5	76.72	0	0.00	76.30	5	6,908	0.07%
2020/12/22	2.1	77.65	2	77.60	76.60	0.1	7,019	0.00%
2020/12/21	1.3	78.62	1	79.70	78.50	0.3	7,021	0.00%
2020/12/18	9	80.44	3	80.77	80.40	6	6,925	0.09%
2020/12/17	5	79.80	2.1	79.66	79.60	3	6,819	0.04%
2020/12/16	1	79.10	5	78.76	78.80	-4	6,773	-0.06%
2020/12/15	8	78.18	14.1	77.36	77.60	-6.1	6,734	-0.09%
2020/12/14	0	0.00	1	77.00	77.10	-1	6,662	-0.02%
2020/12/11	4.1	76.87	1	77.00	76.90	3.1	6,681	0.05%
2020/12/10	1	78.21	1	80.60	78.30	0	6,647	0.00%
2020/12/09	13.1	79.76	12	79.63	80.00	1.1	6,642	0.02%
2020/12/08	29	83.07	5.1	82.82	81.80	24	6,544	0.37%
2020/12/04	0.1	79.70	1	80.50	80.10	-1	6,429	-0.01%
2020/12/03	5	80.70	12.1	80.60	80.60	-7.1	6,484	-0.11%
2020/12/02	0	0.00	4	79.00	78.90	-4	6,501	-0.06%
2020/12/01	4	78.80	0	0.00	78.80	4	6,622	0.06%
2020/11/30	3	78.83	1	79.00	78.50	2	6,923	0.03%
2020/11/26	1	78.00	1	78.50	78.40	0	7,174	0.00%
2020/11/25	0	0.00	22	78.32	78.50	-22	7,231	-0.30%
2020/11/24	12.1	79.39	0	0.00	78.10	12.1	7,298	0.17%
2020/11/23	12	80.06	8	80.80	79.90	4	7,265	0.06%
2020/11/20	13	77.57	2	79.25	79.50	11	7,224	0.15%
2020/11/17	0	0.00	1	74.90	74.70	-1	7,387	-0.01%
2020/11/16	1	73.90	1.1	74.60	73.90	-0.1	7,636	0.00%
2020/11/11	1	72.50	0	0.00	73.10	1	8,871	0.01%
2020/11/10	0.1	73.40	0	0.00	72.60	0.1	9,046	0.00%
2020/11/09	6	73.35	1.1	73.78	73.80	5	9,208	0.05%
2020/11/06	5	72.70	5.4	72.98	72.70	-0.4	9,255	0.00%
2020/11/05	1	72.80	0	0.00	72.00	1	9,277	0.01%
2020/11/02	1	70.30	1	71.60	71.70	0	9,475	0.00%
2020/10/30	1	71.80	0	0.00	71.80	1	9,541	0.01%
2020/10/29	2	70.05	0	0.00	71.30	2	9,498	0.02%
2020/10/28	3.1	71.98	0	0.00	71.90	3.1	9,376	0.03%
2020/10/26	0	0.00	1	79.90	79.90	-1	9,037	-0.01%
2020/10/15	1	78.00	0	0.00	77.50	1	10,417	0.01%
2020/10/14	0	0.00	1	79.00	79.00	-1	10,478	-0.01%
2020/10/08	0	0.00	1	78.00	77.20	-1	10,629	-0.01%
2020/10/07	0	0.00	1	76.60	76.90	-1	10,769	-0.01%
2020/10/05	1	77.00	1	76.10	77.30	0	11,190	0.00%
2020/09/30	1	75.10	0	0.00	75.50	1	11,254	0.01%
2020/09/29	6	77.00	5	78.08	76.30	1	11,275	0.01%
2020/09/28	2	80.60	5	79.18	80.60	-3	11,179	-0.03%
2020/09/25	0	0.00	2	77.80	75.40	-2	11,178	-0.02%
2020/09/23	0	0.00	1	81.40	81.10	-1	11,329	-0.01%
2020/09/18	1	81.90	0	0.00	82.30	1	11,651	0.01%
2020/09/17	1	81.60	1	81.30	81.30	0	11,768	0.00%
2020/09/16	6	82.60	22	81.89	80.90	-16	11,997	-0.13%
2020/09/14	8	81.05	4	81.58	80.60	4	12,192	0.03%
2020/09/11	1	77.50	3	78.57	79.20	-2	12,108	-0.02%
2020/09/10	1	79.60	5	79.02	77.60	-4	12,109	-0.03%
2020/09/09	13	78.71	2	78.45	79.10	11	12,167	0.09%
2020/09/08	3	78.47	0	0.00	77.60	3	12,117	0.02%
2020/09/07	7	79.40	1	80.70	79.10	6	12,086	0.05%
2020/09/04	0	0.00	2	82.90	82.80	-2	12,063	-0.02%
2020/09/03	7	85.29	12	83.89	85.10	-5	12,021	-0.04%
2020/09/02	5	83.84	3	83.27	82.60	2	11,870	0.02%
2020/09/01	4	86.03	1	85.90	85.70	3	12,056	0.02%
2020/08/28	3	88.27	0	0.00	86.20	3	12,528	0.02%
2020/08/27	0	0.00	7	89.29	89.70	-7	12,491	-0.06%
2020/08/26	14	89.18	5	89.00	88.30	9	12,498	0.07%
2020/08/25	3	90.40	5	89.66	91.50	-2	12,417	-0.02%
2020/08/20	4	85.58	1	88.20	83.50	3	12,342	0.02%
2020/08/19	15	93.20	6	90.25	88.80	9	12,143	0.07%
2020/08/18	14	91.88	15	92.37	91.40	-1	11,859	-0.01%
2020/08/17	4	87.13	4	88.60	86.50	0	11,437	0.00%
2020/08/14	10	86.20	12	85.62	85.50	-2	11,215	-0.02%
2020/08/13	3	83.87	5	81.38	84.00	-2	11,144	-0.02%
2020/08/11	0	0.00	1	81.30	82.00	-1	11,431	-0.01%
2020/08/10	1	80.00	7	80.60	80.10	-6	11,944	-0.05%
2020/08/07	1	82.70	1	84.20	82.40	0	12,239	0.00%
2020/08/06	7	82.60	4	83.90	82.50	3	12,885	0.02%
2020/08/05	1	84.70	2	85.40	85.50	-1	13,069	-0.01%
2020/08/04	3	83.17	0	0.00	84.60	3	13,077	0.02%
2020/08/03	3	82.20	3	82.30	82.50	0	13,113	0.00%
2020/07/31	1	84.30	0	0.00	84.00	1	13,029	0.01%
2020/07/30	4	85.70	7	85.53	86.50	-3	12,979	-0.02%
2020/07/29	13	86.27	11	83.62	83.60	2	12,920	0.02%
2020/07/28	0	0.00	3	84.37	84.40	-3	12,794	-0.02%
2020/07/27	21	84.37	28	84.59	84.70	-7	12,699	-0.06%
2020/07/24	12	82.42	14	83.24	82.40	-2	12,506	-0.02%
2020/07/23	28	77.63	34	78.66	78.70	-6	12,017	-0.05%
2020/07/22	7	74.70	1	75.30	75.30	6	11,727	0.05%
2020/07/21	1	74.80	0	0.00	74.40	1	11,633	0.01%
2020/07/17	0	0.00	2	73.60	73.20	-2	11,448	-0.02%
2020/07/16	1	72.90	0	0.00	72.10	1	11,417	0.01%
2020/07/15	1	72.10	0	0.00	72.00	1	11,392	0.01%
2020/07/14	17	73.36	25	73.94	73.70	-8	11,340	-0.07%
2020/07/13	5	73.52	32.3	76.75	72.10	-27.3	11,228	-0.24%
2020/07/10	20	72.00	15	72.00	72.00	5	11,055	0.05%
2020/07/08	6	71.50	15	72.10	71.40	-9	10,907	-0.08%
2020/07/07	0	0.00	4	70.35	70.50	-4	10,759	-0.04%
2020/07/06	2	71.70	11	71.38	71.70	-9	10,716	-0.08%
2020/07/03	6	71.10	3	70.13	70.30	3	10,669	0.03%
2020/07/02	0	0.00	2	69.00	69.30	-2	10,545	-0.02%
2020/07/01	7	67.30	4	67.98	68.10	3	10,512	0.03%
2020/06/30	2	65.45	0	0.00	65.50	2	10,615	0.02%
2020/06/29	0	0.00	4	65.20	66.00	-4	10,749	-0.04%
2020/06/24	21	65.95	1	65.70	65.40	20	10,793	0.19%
2020/06/23	5	66.18	16	66.26	66.90	-11	10,835	-0.10%
2020/06/22	53	64.91	63	65.09	65.10	-10	10,675	-0.09%
2020/06/19	5.8	63.27	0	0.00	63.00	5.8	10,546	0.05%
2020/06/18	2	64.15	0	0.00	64.80	2	10,482	0.02%
2020/06/17	1	64.40	1	65.30	64.50	0	10,439	0.00%
2020/06/16	20	64.60	21	64.89	64.90	-1	10,415	-0.01%
2020/06/12	3	60.90	15	62.11	63.00	-12	10,376	-0.12%
2020/06/11	10	62.01	0	0.00	61.70	10	10,349	0.10%
2020/06/10	1	63.80	0	0.00	63.60	1	10,243	0.01%
2020/06/09	7	63.24	8	63.73	63.50	-1	10,246	-0.01%
2020/06/08	41	65.70	1	67.80	64.30	40	10,178	0.39%
2020/06/05	6	66.37	31	67.64	69.10	-25	9,742	-0.26%
2020/06/04	3	63.33	6	63.30	62.90	-3	9,343	-0.03%
2020/06/03	0	0.00	4	62.20	62.40	-4	9,305	-0.04%
2020/06/02	4	61.25	6	61.27	61.80	-2	9,274	-0.02%
2020/06/01	20	61.50	31	61.14	61.60	-11	9,252	-0.12%
2020/05/29	12	59.59	7	59.96	59.00	5	9,246	0.05%
2020/05/28	8	59.79	5	59.50	59.60	3	9,175	0.03%
2020/05/27	31	61.85	10	61.59	61.30	21	9,125	0.23%
2020/05/26	0	0.00	4	62.88	63.50	-4	9,047	-0.04%
2020/05/25	1	63.10	7	62.74	63.10	-6	9,010	-0.07%
2020/05/22	6	61.40	4	61.90	61.40	2	8,966	0.02%
2020/05/21	34	63.71	29	63.13	63.50	5	8,986	0.06%
2020/05/20	5	62.66	8	62.34	62.60	-3	9,153	-0.03%
2020/05/19	2	63.20	14	63.25	62.60	-12	9,248	-0.13%
2020/05/18	33	61.91	24	60.55	62.00	9	9,321	0.10%
2020/05/15	23	61.23	22	61.87	62.40	1	9,073	0.01%
2020/05/14	7	59.59	16	59.77	58.90	-9	8,670	-0.10%
2020/05/13	57	58.64	90	59.13	59.50	-33	8,548	-0.39%
2020/05/12	56	54.43	65	55.36	55.80	-9	8,300	-0.11%
2020/05/08	1	52.00	4	51.90	52.00	-3	8,525	-0.04%
2020/05/07	1	50.40	6	50.90	51.20	-5	8,832	-0.06%
2020/05/06	2	50.65	0	0.00	50.30	2	8,852	0.02%
2020/05/05	4	51.03	0	0.00	51.10	4	8,853	0.05%
2020/04/30	3	51.87	1	51.80	52.00	2	8,884	0.02%
2020/04/28	0	0.00	1	51.90	52.20	-1	8,850	-0.01%
2020/04/27	1	52.60	2	52.85	52.90	-1	8,901	-0.01%
2020/04/24	1	52.10	0	0.00	52.10	1	8,996	0.01%
2020/04/23	7	51.84	2	52.35	52.40	5	9,098	0.05%
2020/04/22	1	51.40	1	51.00	51.70	0	9,145	0.00%
2020/04/21	0	0.00	1	53.20	52.10	-1	9,078	-0.01%
2020/04/17	37	54.79	41	53.65	53.20	-4	8,961	-0.04%
2020/04/16	3	53.60	1	53.50	54.00	2	8,864	0.02%
2020/04/15	0	0.00	2	54.00	54.00	-2	8,778	-0.02%
2020/04/14	30	52.50	36	52.75	53.00	-6	8,667	-0.07%
2020/04/10	3	50.00	0	0.00	50.90	3	8,574	0.03%
2020/04/09	3	50.80	0	0.00	50.50	3	8,580	0.03%
2020/04/08	0	0.00	1	51.60	51.20	-1	8,555	-0.01%
2020/04/07	1	51.70	2	52.90	51.70	-1	8,548	-0.01%
2020/04/06	9	52.14	0.1	52.40	52.40	8.9	8,511	0.10%
2020/04/01	22	52.65	40	52.25	52.50	-18	8,404	-0.21%
2020/03/31	41.1	49.66	32	50.98	51.00	9.1	8,180	0.11%
2020/03/30	2	46.95	3	46.72	46.85	-1	7,938	-0.01%
2020/03/27	0	0.00	1	46.35	46.85	-1	7,876	-0.01%
2020/03/26	2	44.73	1	44.50	44.20	1	7,753	0.01%
2020/03/25	1	40.90	20	43.55	43.60	-19	7,689	-0.25%
2020/03/20	0	0.00	12	41.65	40.50	-12	7,849	-0.15%
2020/03/19	11	37.91	1	37.85	38.15	10	7,824	0.13%
2020/03/18	2.2	41.43	1	41.60	40.00	1.2	7,764	0.02%
2020/03/17	1	43.00	0.1	42.85	42.60	0.9	7,660	0.01%
2020/03/13	0	0.00	2	43.58	45.00	-2	7,560	-0.03%
2020/03/12	2	48.05	2	47.53	47.55	0	7,448	0.00%
2020/03/11	1	50.00	0	0.00	49.40	1	7,319	0.01%
2020/03/10	3.1	49.32	0	0.00	49.60	3.1	7,263	0.04%
2020/03/04	6	51.58	3	51.47	51.90	3	6,967	0.04%
2020/03/03	2	53.00	5	52.98	52.60	-3	6,897	-0.04%
2020/03/02	5	51.50	0	0.00	52.20	5	6,841	0.07%
2020/02/27	1	52.80	1	52.50	52.10	0	6,759	0.00%
2020/02/25	1	54.70	0	0.00	54.40	1	6,672	0.01%
2020/02/24	3	54.77	3	54.67	55.30	0	6,702	0.00%
2020/02/21	19	55.78	1	57.60	54.90	18	6,633	0.27%
2020/02/20	4	57.85	10	57.17	58.00	-6	6,321	-0.09%
2020/02/19	18	59.29	6	58.78	57.70	12	6,154	0.19%
2020/02/18	1	58.40	4	58.53	58.30	-3	6,006	-0.05%
2020/02/17	5	58.90	5	59.00	58.70	0	5,922	0.00%
2020/02/14	2	58.90	10	58.73	58.90	-8	5,789	-0.14%
2020/02/13	4	57.85	7	57.96	59.00	-3	5,527	-0.05%
2020/02/12	8	56.10	21	56.02	56.00	-13	5,085	-0.26%
2020/02/11	33	55.40	34	55.55	55.80	-1	4,882	-0.02%
2020/02/10	11	53.58	22.1	53.64	54.30	-11.1	4,523	-0.25%
2020/02/07	1	52.70	5	52.20	51.90	-4	4,220	-0.09%
2020/02/05	1	51.60	5	51.52	51.40	-4	4,346	-0.09%
2020/02/03	0	0.00	10	50.82	51.10	-10	4,300	-0.23%
2020/01/31	0	0.00	1	51.40	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	7	50.37	50.80	-7	4,358	-0.16%
2020/01/20	0	0.00	11	52.59	52.20	-11	4,395	-0.25%
2020/01/17	6	51.92	5	51.94	51.90	1	4,311	0.02%
2020/01/16	13	51.26	2	51.20	51.20	11	4,218	0.26%
2020/01/15	0	0.00	2	50.70	50.40	-2	4,204	-0.05%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/10	3	50.57	1	50.70	50.40	2	4,370	0.05%
2020/01/08	9	50.09	0	0.00	50.30	9	4,419	0.20%
2020/01/07	3	49.60	2	49.70	49.60	1	4,413	0.02%
2020/01/06	4	49.96	6	49.53	50.00	-2	4,421	-0.05%
2020/01/03	3	50.07	12	50.18	50.20	-9	4,428	-0.20%
2020/01/02	7	50.14	1	50.30	50.00	6	4,433	0.14%
2019/12/31	4	49.73	0	0.00	49.70	4	4,409	0.09%
2019/12/30	1	50.10	10	50.30	50.10	-9	4,382	-0.21%
2019/12/26	11	50.79	3	51.10	50.70	8	4,383	0.18%
2019/12/24	3	50.87	0	0.00	50.80	3	4,499	0.07%
2019/12/23	2	51.30	1	51.60	50.90	1	4,519	0.02%
2019/12/20	1	52.40	16	52.46	52.00	-15	4,684	-0.32%
2019/12/19	4	52.65	6	52.75	52.40	-2	4,869	-0.04%
2019/12/18	12	52.63	6	52.62	52.70	6	4,889	0.12%
2019/12/17	0	0.00	5	51.50	51.40	-5	4,738	-0.11%
2019/12/16	1	51.60	0	0.00	51.20	1	4,757	0.02%
2019/12/13	0	0.00	9	51.32	51.10	-9	4,738	-0.19%
2019/12/12	0	0.00	1	51.40	50.80	-1	4,715	-0.02%
2019/12/11	13	51.07	10	50.90	50.80	3	4,746	0.06%
2019/12/10	1	50.30	1	50.60	50.90	0	4,764	0.00%
2019/12/09	2	50.90	1	51.00	50.70	1	4,863	0.02%
2019/12/06	1	50.50	0	0.00	50.50	1	4,915	0.02%
2019/12/05	2	50.65	0	0.00	50.50	2	5,072	0.04%
2019/12/04	2	50.45	0	0.00	50.40	2	5,144	0.04%
2019/11/28	2	51.00	0	0.00	50.80	2	5,511	0.04%
2019/11/26	0	0.00	6	51.37	51.40	-6	5,572	-0.11%
2019/11/25	1	51.50	5	51.64	51.40	-4	5,592	-0.07%
2019/11/22	0	0.00	1	52.00	52.00	-1	5,657	-0.02%
2019/11/21	0	0.00	1	51.70	51.80	-1	5,816	-0.02%
2019/11/19	3	50.53	0	0.00	50.80	3	5,872	0.05%
2019/11/18	1	49.95	1	50.00	50.40	0	6,032	0.00%
2019/11/15	13	49.27	1	49.30	49.05	12	6,428	0.19%
2019/11/14	3	49.57	9	49.33	49.40	-6	6,653	-0.09%
2019/11/13	9	50.10	1	50.70	49.95	8	6,828	0.12%
2019/11/12	2	51.10	0	0.00	51.30	2	6,907	0.03%
2019/11/11	1	51.00	0	0.00	51.30	1	7,085	0.01%
2019/11/08	6	51.12	10	51.30	51.20	-4	7,213	-0.06%
2019/11/07	13	51.44	0	0.00	51.10	13	7,432	0.17%
2019/11/06	3	51.77	1	51.80	51.90	2	7,483	0.03%
2019/11/05	25	52.82	10	52.66	52.60	15	7,449	0.20%
2019/11/04	0	0.00	2	51.30	52.30	-2	7,357	-0.03%
2019/11/01	0	0.00	1	50.90	51.20	-1	7,285	-0.01%
2019/10/31	3	51.03	4	51.00	50.90	-1	7,342	-0.01%
2019/10/30	11	52.15	0	0.00	50.70	11	7,389	0.15%
2019/10/29	0	0.00	3	51.97	51.50	-3	7,347	-0.04%
2019/10/28	3	51.57	2	51.75	51.50	1	7,324	0.01%
2019/10/25	0	0.00	1	49.95	50.50	-1	7,221	-0.01%
2019/10/23	1	49.90	5	50.20	49.80	-4	7,276	-0.05%
2019/10/22	9	49.57	4	49.88	50.00	5	7,270	0.07%
2019/10/18	1	49.10	1	48.95	49.00	0	7,237	0.00%
2019/10/17	5	48.91	4	48.89	49.30	1	7,309	0.01%
2019/10/16	1	49.25	1	50.20	49.20	0	7,294	0.00%
2019/10/15	8	49.44	0	0.00	49.35	8	7,321	0.11%
2019/10/14	1	50.00	0	0.00	49.75	1	7,402	0.01%
2019/10/09	1	49.35	6	49.40	49.35	-5	7,571	-0.07%
2019/10/04	6	50.80	0	0.00	50.20	6	7,807	0.08%
2019/10/03	1	50.20	1	50.00	50.20	0	7,897	0.00%
2019/10/02	0	0.00	1	49.75	50.10	-1	7,934	-0.01%
2019/10/01	4	49.10	0	0.00	49.45	4	7,976	0.05%
2019/09/27	2	49.78	0	0.00	49.65	2	8,032	0.02%
2019/09/26	6	51.35	0	0.00	51.10	6	8,010	0.07%
2019/09/25	5	53.28	3	52.57	51.80	2	8,066	0.02%
2019/09/24	6	53.10	18	53.20	53.90	-12	7,979	-0.15%
2019/09/23	5	51.50	13	51.68	52.30	-8	7,952	-0.10%
2019/09/20	5	51.46	14	51.42	51.10	-9	8,281	-0.11%
2019/09/19	10	51.06	2	51.20	50.90	8	8,405	0.10%
2019/09/18	0	0.00	1	51.70	51.10	-1	8,555	-0.01%
2019/09/17	2	51.20	1	51.20	51.20	1	8,635	0.01%
2019/09/16	1	51.50	0	0.00	51.70	1	8,714	0.01%
2019/09/12	0	0.00	1	52.50	52.70	-1	8,734	-0.01%
2019/09/11	5	52.76	1	53.70	52.30	4	8,823	0.05%
2019/09/09	0	0.00	1	53.30	53.30	-1	8,780	-0.01%
2019/09/05	6	52.30	1	51.00	52.40	5	8,571	0.06%
2019/09/03	0	0.00	1	51.10	51.30	-1	8,423	-0.01%
2019/09/02	2	50.75	4	50.90	51.40	-2	8,407	-0.02%
2019/08/29	5	52.60	10	53.05	52.60	-5	8,179	-0.06%
2019/08/28	1	52.90	5	52.86	53.00	-4	8,140	-0.05%
2019/08/27	10	52.69	15	52.68	52.20	-5	8,115	-0.06%
2019/08/26	23	53.25	12	53.11	52.70	11	8,061	0.14%
2019/08/23	4	52.93	9	53.07	53.00	-5	7,872	-0.06%
2019/08/22	1	52.60	3	52.97	53.30	-2	7,829	-0.03%
2019/08/21	44	53.25	51	53.40	53.10	-7	7,731	-0.09%
2019/08/20	20	51.80	23	52.17	52.80	-3	7,524	-0.04%
2019/08/19	42	50.56	41	50.28	50.80	1	7,070	0.01%
2019/08/16	33	48.94	34	48.85	49.60	-1	6,718	-0.01%
2019/08/15	8	46.63	1	46.50	46.30	7	6,506	0.11%
2019/08/14	1	49.40	1	50.10	48.20	0	6,395	0.00%
2019/08/13	7	49.85	1	49.20	49.40	6	6,243	0.10%
2019/08/12	14	47.98	12	48.82	49.45	2	6,127	0.03%
2019/08/08	10	47.13	10	46.75	46.80	0	5,960	0.00%
2019/08/07	2	45.98	0	0.00	46.20	2	5,917	0.03%
2019/08/06	6	45.02	2	45.70	46.50	4	5,914	0.07%
2019/08/05	1	45.50	0	0.00	45.60	1	5,859	0.02%
2019/08/02	1	45.60	2	45.60	45.20	-1	5,864	-0.02%
2019/08/01	8	45.99	1	46.20	45.55	7	5,812	0.12%
2019/07/31	1	46.70	3	46.90	46.80	-2	5,744	-0.03%
2019/07/30	7	47.59	4	47.30	47.30	3	5,716	0.05%
2019/07/29	1	48.05	0	0.00	48.30	1	5,732	0.02%
2019/07/26	0	0.00	1	48.80	48.70	-1	5,685	-0.02%
2019/07/25	2	49.00	4	49.30	48.75	-2	5,664	-0.04%
2019/07/24	3	49.18	0	0.00	48.90	3	5,604	0.05%
2019/07/23	9	48.99	5	49.00	49.00	4	5,588	0.07%
2019/07/22	2	48.20	2	48.28	48.35	0	5,537	0.00%
2019/07/19	11	48.14	0	0.00	48.20	11	5,577	0.20%
2019/07/17	0	0.00	3	48.42	48.90	-3	5,448	-0.06%
2019/07/16	7	49.26	2	48.90	48.80	5	5,380	0.09%
2019/07/15	6	50.03	7	50.34	49.90	-1	5,272	-0.02%
2019/07/12	3	53.60	13	54.27	53.50	-10	5,095	-0.20%
2019/07/11	1	52.90	0	0.00	52.80	1	5,063	0.02%
2019/07/10	12	52.53	1	53.00	52.50	11	5,002	0.22%
2019/07/09	7	52.93	2	52.55	52.30	5	4,972	0.10%
2019/07/08	0	0.00	3	55.57	54.80	-3	4,894	-0.06%
2019/07/05	12	54.67	6	54.45	54.70	6	4,867	0.12%
2019/07/04	9	55.02	2	55.95	54.60	7	4,792	0.15%
2019/07/03	1	54.30	1	54.30	54.40	0	4,751	0.00%
2019/07/02	1	54.10	1	52.80	54.20	0	4,750	0.00%
2019/07/01	0	0.00	1	53.60	53.80	-1	4,823	-0.02%
2019/06/28	2	51.80	10	52.52	53.20	-8	4,739	-0.17%
2019/06/27	2	53.20	19	52.77	53.40	-17	4,581	-0.37%
2019/06/26	5	49.65	19	49.58	50.00	-14	4,170	-0.34%
2019/06/25	9	47.65	8	48.26	47.75	1	3,984	0.03%
2019/06/24	5	46.48	0	0.00	46.90	5	3,885	0.13%
2019/06/21	5	47.40	0	0.00	46.40	5	3,819	0.13%
2019/06/20	5	47.79	6	47.65	47.50	-1	3,768	-0.03%
2019/06/19	3	47.62	4	47.94	48.50	-1	3,870	-0.03%
2019/06/18	12	47.02	3	47.08	47.05	9	4,005	0.22%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/10	2	45.20	0	0.00	45.20	2	4,144	0.05%
2019/06/03	0	0.00	2	45.35	44.90	-2	4,364	-0.05%
2019/05/31	2	45.33	2	45.80	45.75	0	4,431	0.00%
2019/05/30	2	44.60	0	0.00	44.60	2	4,523	0.04%
2019/05/29	2	44.35	2	44.45	44.40	0	4,598	0.00%
2019/05/28	4	46.08	0	0.00	45.35	4	4,723	0.08%
2019/05/27	0	0.00	22	45.35	45.35	-22	5,070	-0.43%
2019/05/20	0	0.00	1	44.80	44.75	-1	5,978	-0.02%
2019/05/17	1	45.00	0.2	45.25	44.90	0.8	6,113	0.01%
2019/05/16	5	45.59	0	0.00	44.95	5	6,412	0.08%
2019/05/15	25	46.87	0	0.00	46.80	25	6,446	0.39%
2019/05/14	0	0.00	1	48.00	47.90	-1	6,556	-0.02%
2019/05/10	3	46.82	2	47.28	46.35	1	6,686	0.01%
2019/05/09	1	47.20	6	46.92	47.20	-5	6,687	-0.07%
2019/05/07	1	48.75	0	0.00	49.00	1	6,734	0.01%
2019/05/06	4	48.45	3	49.15	48.05	1	6,786	0.01%
2019/05/03	0	0.00	2	49.93	50.00	-2	6,882	-0.03%
2019/04/30	1	49.70	2	49.65	49.65	-1	6,962	-0.01%
2019/04/29	0.1	49.65	1	49.80	49.60	-1	6,982	-0.01%
2019/04/26	1	51.20	1	51.00	50.80	0	6,989	0.00%
2019/04/23	5	51.50	0	0.00	51.20	5	7,089	0.07%
2019/04/19	0	0.00	2	51.45	51.50	-2	7,234	-0.03%
2019/04/18	1	51.30	1	52.20	51.20	0	7,282	0.00%
2019/04/17	1	53.30	2	52.80	52.40	-1	7,451	-0.01%
2019/04/15	1	50.60	0	0.00	50.50	1	7,540	0.01%
2019/04/11	1	51.00	1	50.70	50.80	0	7,721	0.00%
2019/04/10	0	0.00	10	51.10	51.00	-10	7,800	-0.13%
2019/04/09	0	0.00	2	52.30	52.30	-2	7,968	-0.03%
2019/04/08	11	51.55	0	0.00	51.40	11	8,215	0.13%
2019/04/03	2	51.40	17	51.65	51.20	-15	8,665	-0.17%
2019/04/02	0	0.00	8	49.53	49.80	-8	9,014	-0.09%
2019/04/01	2.6	49.34	0	0.00	49.30	2.6	9,380	0.03%
2019/03/29	0.1	49.05	0	0.00	49.10	0.1	9,440	0.00%
2019/03/28	2	48.40	0	0.00	49.05	2	9,726	0.02%
2019/03/27	1	48.50	3	48.33	49.00	-2	9,779	-0.02%
2019/03/26	2	49.40	22	49.51	49.30	-20	9,742	-0.21%
2019/03/25	0	0.00	2	49.18	49.15	-2	9,760	-0.02%
2019/03/22	4.4	50.66	1	50.40	50.50	3.4	9,734	0.03%
2019/03/21	0	0.00	9	49.24	50.50	-9	9,659	-0.09%
2019/03/19	1	47.90	6	47.86	48.00	-5	9,530	-0.05%
2019/03/18	1	46.35	1	45.95	47.40	0	9,614	0.00%
2019/03/15	1	45.95	2	45.83	45.65	-1	9,592	-0.01%
2019/03/13	1	46.25	1	46.30	46.25	0	9,640	0.00%
2019/03/12	1	46.55	0	0.00	46.65	1	9,668	0.01%
2019/03/11	3	46.20	0	0.00	46.65	3	9,782	0.03%
2019/03/08	8	46.23	1	46.10	46.35	7	9,850	0.07%
2019/03/07	10	47.03	8	47.00	46.70	2	9,953	0.02%
2019/03/06	0	0.00	8	47.55	47.75	-8	10,031	-0.08%
2019/03/05	7	48.38	8	48.00	47.75	-1	10,119	-0.01%
2019/03/04	0	0.00	3	48.67	48.90	-3	10,064	-0.03%
2019/02/27	5	48.15	7	48.29	47.90	-2	10,060	-0.02%
2019/02/26	3	47.98	12	47.87	47.70	-9	9,914	-0.09%
2019/02/25	8	45.78	0	0.00	46.10	8	9,622	0.08%
2019/02/22	6	45.58	8	45.33	45.60	-2	9,614	-0.02%
2019/02/21	13	46.29	43	46.51	45.50	-30	9,562	-0.31%
2019/02/20	1	46.00	3	45.53	46.00	-2	9,284	-0.02%
2019/02/19	1	44.35	2	44.68	44.80	-1	9,157	-0.01%
2019/02/18	2	44.53	5	44.98	44.65	-3	9,236	-0.03%
2019/02/15	41	43.93	11	43.93	44.00	30	9,092	0.33%
2019/02/14	0	0.00	7	42.76	42.95	-7	8,790	-0.08%
2019/02/13	3	42.00	17	42.10	42.90	-14	8,705	-0.16%
2019/02/12	3	41.48	2	41.63	41.70	1	8,571	0.01%
2019/02/11	6	40.46	0	0.00	40.75	6	8,450	0.07%
2019/01/29	13	40.07	1	39.90	40.25	12	8,408	0.14%
2019/01/28	7	40.16	0	0.00	40.30	7	8,391	0.08%
2019/01/25	1	40.10	0	0.00	40.00	1	8,403	0.01%
2019/01/24	14	40.42	19	40.30	39.95	-5	8,410	-0.06%
2019/01/23	8	39.86	0	0.00	40.80	8	8,328	0.10%
2019/01/22	5	40.10	3	40.00	39.85	2	8,344	0.02%
2019/01/21	0	0.00	10	40.35	40.40	-10	8,351	-0.12%
2019/01/18	0	0.00	1	40.20	39.80	-1	8,403	-0.01%
2019/01/17	2	40.05	0	0.00	39.85	2	8,447	0.02%
2019/01/16	10	39.86	1	39.80	39.70	9	8,393	0.11%
2019/01/14	13	38.99	11	39.01	38.90	2	8,399	0.02%
2019/01/11	1	39.50	0	0.00	39.50	1	8,398	0.01%
2019/01/09	1	40.10	0	0.00	39.80	1	8,352	0.01%
2019/01/08	11	40.90	1	40.90	40.85	10	8,174	0.12%
2019/01/07	1	40.30	8	40.24	41.15	-7	8,064	-0.09%
2019/01/04	5	38.70	3	38.83	39.20	2	7,973	0.03%
2019/01/03	4	38.85	1	38.65	38.65	3	7,928	0.04%
2019/01/02	1	39.55	1	39.65	39.40	0	7,860	0.00%
2018/12/28	12	40.31	0	0.00	40.20	12	7,801	0.15%
2018/12/27	3	41.80	6	42.08	40.45	-3	7,688	-0.04%
2018/12/26	33	43.88	27	41.93	41.30	6	7,361	0.08%
2018/12/25	29	44.26	33	43.61	44.90	-4	6,817	-0.06%
2018/12/24	6	41.82	7	41.94	43.55	-1	6,266	-0.02%
2018/12/22	2	39.85	6	40.00	39.70	-4	5,869	-0.07%
2018/12/21	3	39.42	20	39.04	38.75	-17	5,801	-0.29%
2018/12/20	8	37.63	1	37.35	37.55	7	5,515	0.13%
2018/12/19	0	0.00	7	38.60	38.10	-7	5,469	-0.13%
2018/12/18	0	0.00	5	38.21	37.85	-5	5,439	-0.09%
2018/12/17	8	37.86	0	0.00	37.75	8	5,397	0.15%
2018/12/14	12	38.20	1	38.10	38.15	11	5,426	0.20%
2018/12/13	7	38.90	0	0.00	38.70	7	5,354	0.13%
2018/12/12	1	39.05	0	0.00	39.05	1	5,307	0.02%
2018/12/11	8	39.28	1	39.85	39.00	7	5,259	0.13%
2018/12/10	0	0.00	5	40.40	40.80	-5	5,168	-0.10%
2018/12/07	1	40.00	1	39.85	40.05	0	5,145	0.00%
2018/12/06	4	40.16	2	40.60	39.20	2	5,147	0.04%
2018/12/04	0	0.00	5	41.88	41.70	-5	5,152	-0.10%
2018/12/03	5	40.13	4	40.76	41.10	1	5,077	0.02%
2018/11/30	4	38.58	17	38.70	38.85	-13	4,964	-0.26%
2018/11/29	18	39.53	6	39.68	38.60	12	4,884	0.25%
2018/11/28	9	38.70	30	38.78	39.40	-21	4,733	-0.44%
2018/11/27	14	37.26	0	0.00	37.15	14	4,594	0.30%
2018/11/26	5	37.60	4	37.89	37.90	1	4,559	0.02%
2018/11/23	0	0.00	7	38.09	38.05	-7	4,609	-0.15%
2018/11/22	2	38.03	27	38.21	38.00	-25	4,684	-0.53%
2018/11/21	20	37.04	0	0.00	37.05	20	4,700	0.43%
2018/11/20	10	38.27	2	38.38	38.25	8	4,633	0.17%
2018/11/19	1	38.60	14	39.05	39.20	-13	4,569	-0.28%
2018/11/16	3	37.73	11	38.17	38.50	-8	4,576	-0.17%
2018/11/15	20	38.57	4	38.25	38.30	16	4,481	0.36%
2018/11/14	1	40.60	2	40.98	40.20	-1	4,495	-0.02%
2018/11/13	11	39.88	0	0.00	40.40	11	4,610	0.24%
2018/11/12	5	41.60	1	42.25	41.45	4	4,841	0.08%
2018/11/09	5	41.07	0	0.00	41.55	5	4,917	0.10%
2018/11/07	1	41.90	10	41.98	42.00	-9	5,234	-0.17%
2018/11/06	1	40.95	1	41.15	41.05	0	5,294	0.00%
2018/11/05	12	41.33	5	41.46	41.50	7	5,310	0.13%
2018/11/02	4	42.58	4	42.10	42.05	0	5,347	0.00%
2018/11/01	3	41.75	4	41.99	42.50	-1	5,348	-0.02%
2018/10/31	1	40.25	6	40.33	40.45	-5	5,354	-0.09%
2018/10/30	8	38.77	1	39.00	39.00	7	5,361	0.13%
2018/10/29	4	40.03	1	40.60	39.90	3	5,366	0.06%
2018/10/26	3	39.83	7	39.80	40.20	-4	5,447	-0.07%
2018/10/25	2	38.13	17	38.30	39.00	-15	5,461	-0.27%
2018/10/24	8	38.34	1	38.45	38.45	7	5,452	0.13%
2018/10/23	5	39.49	7	39.59	39.10	-2	5,492	-0.04%
2018/10/22	12	39.43	0	0.00	39.45	12	5,610	0.21%
2018/10/19	7	39.60	2	39.75	40.20	5	5,771	0.09%
2018/10/18	2	40.78	7	41.03	40.65	-5	6,136	-0.08%
2018/10/17	11	41.27	2	42.05	40.65	9	6,369	0.14%
2018/10/16	1	41.80	2	42.38	41.70	-1	6,429	-0.02%
2018/10/15	2	41.95	0	0.00	41.75	2	6,534	0.03%
2018/10/12	1	41.50	1	42.50	42.50	0	6,653	0.00%
2018/10/11	4	41.98	0	0.00	41.70	4	6,817	0.06%
2018/10/09	1	46.00	1	46.60	46.30	0	6,766	0.00%
2018/10/05	22	46.62	1	46.90	46.15	21	6,728	0.31%
2018/10/04	1	48.05	4	48.01	47.95	-3	6,706	-0.04%
2018/09/28	1	47.80	1	47.65	48.20	0	6,966	0.00%
2018/09/26	2	48.25	0	0.00	48.20	2	7,165	0.03%
2018/09/25	1	48.50	2	49.10	49.00	-1	7,155	-0.01%
2018/09/21	2	48.55	2	48.80	48.60	0	7,166	0.00%
2018/09/20	4	48.86	2	48.98	48.60	2	7,211	0.03%
2018/09/18	3	50.60	0	0.00	50.00	3	7,229	0.04%
2018/09/17	0	0.00	4	51.80	51.60	-4	7,234	-0.06%
2018/09/13	4	48.70	1	48.35	48.60	3	7,376	0.04%
2018/09/12	1	49.50	2	50.20	49.20	-1	7,430	-0.01%
2018/09/11	1	50.10	6	49.68	50.10	-5	7,486	-0.07%
2018/09/10	3	48.40	0	0.00	48.95	3	7,595	0.04%
2018/09/07	1	49.80	0	0.00	49.70	1	7,645	0.01%
2018/09/03	0	0.00	1	52.40	52.00	-1	7,880	-0.01%
2018/08/31	0	0.00	2	52.20	52.40	-2	7,971	-0.03%
2018/08/30	3	51.53	10	51.80	51.30	-7	8,074	-0.09%
2018/08/29	2	53.55	0	0.00	53.00	2	8,043	0.02%
2018/08/28	0	0.00	5	53.70	53.70	-5	8,093	-0.06%
2018/08/27	5	52.60	0	0.00	52.80	5	8,079	0.06%
2018/08/23	10	51.50	0	0.00	51.90	10	8,243	0.12%
2018/08/22	1	51.30	0	0.00	51.30	1	8,319	0.01%
2018/08/21	0	0.00	7	51.66	52.00	-7	8,311	-0.08%
2018/08/20	2	49.05	0	0.00	49.00	2	8,274	0.02%
2018/08/17	14	51.19	2	51.60	50.30	12	8,296	0.14%
2018/08/16	6	53.17	0	0.00	53.20	6	8,213	0.07%
2018/08/15	4	54.48	1	57.20	54.40	3	8,285	0.04%
2018/08/14	0	0.00	2	57.05	56.40	-2	8,167	-0.02%
2018/08/13	2	54.60	3	54.40	54.80	-1	8,390	-0.01%
2018/08/09	2	57.35	1	57.20	57.10	1	9,040	0.01%
2018/08/08	0	0.00	1	58.70	57.40	-1	9,330	-0.01%
2018/08/07	1	57.40	1	57.50	57.60	0	9,430	0.00%
2018/08/06	2	58.15	2	58.35	58.20	0	9,564	0.00%
2018/08/03	8	58.98	0	0.00	58.90	8	9,636	0.08%
2018/08/02	4	59.10	0	0.00	58.80	4	9,871	0.04%
2018/07/31	2	60.90	3	60.60	61.40	-1	9,873	-0.01%
2018/07/30	13	61.17	11	60.97	60.30	2	9,961	0.02%
2018/07/27	7	62.99	5	63.16	62.70	2	9,989	0.02%
2018/07/26	13	63.56	1	65.80	63.40	12	9,945	0.12%
2018/07/25	2	65.65	5	65.72	66.30	-3	9,752	-0.03%
2018/07/24	1	59.00	8	61.23	62.40	-7	9,346	-0.07%
2018/07/23	3	58.10	5	57.98	57.70	-2	9,108	-0.02%
2018/07/20	17	59.29	0	0.00	58.00	17	9,078	0.19%
2018/07/19	1	60.60	0	0.00	61.10	1	8,995	0.01%
2018/07/18	0	0.00	6	61.45	62.80	-6	8,980	-0.07%
2018/07/17	2	59.15	0	0.00	59.50	2	8,875	0.02%
2018/07/16	0	0.00	3	60.00	59.60	-3	8,989	-0.03%
2018/07/13	0	0.00	1	59.30	59.20	-1	9,048	-0.01%
2018/07/12	4	58.50	0	0.00	58.20	4	9,086	0.04%
2018/07/10	1	62.80	1	63.20	62.70	0	9,174	0.00%
2018/07/09	1	61.90	0	0.00	61.60	1	9,201	0.01%
2018/07/06	0	0.00	1	64.50	64.20	-1	9,259	-0.01%
2018/07/05	6	65.07	1	65.10	63.70	5	9,486	0.05%
2018/06/29	0	0.00	5	67.18	67.40	-5	9,666	-0.05%
2018/06/28	11	66.44	1	66.10	65.30	10	9,593	0.10%
2018/06/27	0	0.00	1	68.50	68.20	-1	9,591	-0.01%
2018/06/26	2	66.90	1	66.70	68.00	1	9,593	0.01%
2018/06/25	0	0.00	2	67.30	67.90	-2	9,618	-0.02%
2018/06/22	5	67.90	1	68.40	67.50	4	9,587	0.04%
2018/06/21	4	72.58	0	0.00	71.60	4	9,489	0.04%
2018/06/20	3	73.47	0	0.00	73.60	3	9,533	0.03%
2018/06/19	2	74.95	2	73.65	76.50	0	9,505	0.00%
2018/06/15	7	74.81	0	0.00	73.90	7	9,390	0.07%
2018/06/14	0	0.00	1	77.20	75.10	-1	9,317	-0.01%
2018/06/13	4	76.63	10	76.60	76.60	-6	9,411	-0.06%
2018/06/11	10	77.00	0	0.00	77.50	10	9,498	0.11%
2018/06/06	1	76.20	1	76.60	76.40	0	9,451	0.00%
2018/06/05	1	79.20	1	79.40	76.20	0	9,464	0.00%
2018/06/04	4	79.78	0	0.00	78.80	4	9,714	0.04%
2018/05/31	1	80.20	2	80.45	79.10	-1	9,878	-0.01%
2018/05/30	1	78.80	0	0.00	78.60	1	9,870	0.01%
2018/05/29	0	0.00	1	80.80	80.80	-1	9,810	-0.01%
2018/05/28	0	0.00	5	81.80	82.20	-5	9,801	-0.05%
2018/05/25	4	85.18	0	0.00	83.50	4	9,755	0.04%
2018/05/24	4	85.70	1	85.20	86.40	3	9,690	0.03%
2018/05/23	1	87.50	2.4	87.98	87.50	-1.4	9,635	-0.01%
2018/05/22	0	0.00	2	87.25	88.80	-2	9,591	-0.02%
2018/05/21	3	87.90	13	87.52	86.30	-10	9,635	-0.10%
2018/05/18	18	85.57	24	84.61	85.20	-6	9,483	-0.06%
2018/05/17	21	80.35	18	80.16	80.60	3	9,237	0.03%
2018/05/16	8	75.91	3	76.50	75.60	5	9,016	0.06%
2018/05/15	2	76.55	1	77.90	79.10	1	8,824	0.01%
2018/05/14	2	75.25	2.4	77.35	77.50	-0.4	8,869	0.00%
2018/05/11	2	74.80	0	0.00	75.90	2	8,772	0.02%
2018/05/10	2	75.80	17	76.10	76.00	-15	8,738	-0.17%
2018/05/09	1	71.40	2	72.00	71.90	-1	8,561	-0.01%
2018/05/08	1	70.20	1	71.10	69.60	0	8,500	0.00%
2018/05/07	0	0.00	3	71.37	71.60	-3	8,561	-0.04%
2018/05/04	0	0.00	1	66.20	69.30	-1	8,656	-0.01%
2018/05/03	1	67.50	1	67.50	66.30	0	8,631	0.00%
2018/04/30	1	64.60	0	0.00	65.40	1	9,013	0.01%
2018/04/24	0	0.00	3	65.20	65.90	-3	9,217	-0.03%
2018/04/23	2	65.40	4	64.23	65.40	-2	9,242	-0.02%
2018/04/20	6	64.73	1	64.80	64.50	5	9,316	0.05%
2018/04/19	0	0.00	2	68.00	67.10	-2	9,236	-0.02%
2018/04/18	3	67.00	0	0.00	67.00	3	9,337	0.03%
2018/04/17	1	64.42	1	65.70	65.80	0	9,534	0.00%
2018/04/16	5	67.74	0	0.00	66.70	5	9,561	0.05%
2018/04/13	4	69.25	1	69.50	69.50	3	9,646	0.03%
2018/04/12	0	0.00	2	72.15	71.20	-2	9,783	-0.02%
2018/04/11	5	71.78	9	71.99	73.20	-4	9,756	-0.04%
2018/04/10	2	68.30	0	0.00	67.80	2	9,676	0.02%
2018/04/09	1	72.40	4	72.58	70.00	-3	9,651	-0.03%
2018/04/03	1	68.50	1	69.80	68.50	0	9,496	0.00%
2018/04/02	5	69.38	3	69.00	67.70	2	9,481	0.02%
2018/03/30	1	66.50	20	67.30	66.10	-19	9,371	-0.20%
2018/03/29	21	68.26	0	0.00	67.90	21	9,346	0.22%
2018/03/27	2	68.60	0	0.00	67.60	2	9,274	0.02%
2018/03/26	1	68.00	3	68.00	67.30	-2	9,309	-0.02%
2018/03/21	2	66.80	0	0.00	66.70	2	9,471	0.02%
2018/03/19	0	0.00	30	67.10	66.90	-30	9,804	-0.31%
2018/03/16	15	66.93	0	0.00	69.10	15	9,671	0.16%
2018/03/14	24	66.56	0	0.00	66.30	24	9,556	0.25%
2018/03/13	2	66.90	21	66.86	66.30	-19	9,590	-0.20%
2018/03/12	26	66.16	7	67.11	66.60	19	9,519	0.20%
2018/03/09	3	69.93	26	70.22	69.40	-23	9,414	-0.24%
2018/03/08	27	73.70	17	76.09	72.40	10	9,334	0.11%
2018/03/07	18	72.57	20.7	71.88	72.70	-2.7	8,991	-0.03%
2018/03/06	21	69.49	0	0.00	69.30	21	8,905	0.24%
2018/03/05	0	0.00	21	69.32	69.90	-21	8,961	-0.23%
2018/03/02	11	68.69	0	0.00	68.10	11	8,984	0.12%
2018/03/01	1	69.10	1	69.60	70.80	0	9,006	0.00%
2018/02/27	0	0.00	2	71.50	70.30	-2	8,924	-0.02%
2018/02/26	0	0.00	1	72.70	72.60	-1	8,835	-0.01%
2018/02/23	0	0.00	3	73.97	72.10	-3	8,758	-0.03%
2018/02/22	4	72.50	2	72.65	72.50	2	8,743	0.02%
2018/02/21	3	72.33	25	73.56	74.10	-22	8,709	-0.25%
2018/02/12	20	67.63	0	0.00	67.40	20	8,591	0.23%
2018/02/09	2	67.15	0	0.00	66.30	2	8,509	0.02%
2018/02/07	1	68.90	1	68.40	66.00	0	8,327	0.00%
2018/02/06	1	62.80	5	64.84	64.70	-4	8,225	-0.05%
2018/02/05	4	70.25	0	0.00	69.00	4	8,162	0.05%
2018/02/02	0	0.00	3	72.50	74.40	-3	8,218	-0.04%
2018/02/01	7	72.29	2	74.30	71.70	5	8,375	0.06%
2018/01/31	4	72.95	10.3	73.22	72.70	-6.3	8,392	-0.07%
2018/01/30	8	73.76	9	73.20	74.20	-1	8,342	-0.01%
2018/01/29	19	75.19	16	74.19	75.00	3	8,311	0.04%
2018/01/26	6	70.60	0	0.00	70.40	6	8,146	0.07%
2018/01/25	8	72.84	37	71.88	72.80	-29	8,089	-0.36%
2018/01/24	34	71.84	22	70.95	70.30	12	8,017	0.15%
2018/01/23	17	68.24	1	67.80	67.00	16	7,896	0.20%
2018/01/22	4	66.83	7	67.29	67.30	-3	7,883	-0.04%
2018/01/19	0	0.00	2	64.80	65.00	-2	7,927	-0.03%
2018/01/18	21	64.71	40	64.55	64.20	-19	7,966	-0.24%
2018/01/17	22	65.34	2	63.80	65.20	20	8,030	0.25%
2018/01/16	11	64.66	14	64.38	63.00	-3	8,226	-0.04%
2018/01/15	15	63.92	0	0.00	63.30	15	8,247	0.18%
2018/01/12	9	65.86	1	65.10	65.60	8	8,190	0.10%
2018/01/11	33	65.26	43	66.63	68.00	-10	8,023	-0.12%
2018/01/10	1	60.80	21	62.71	61.90	-20	7,768	-0.26%
2018/01/09	27	61.39	36	62.08	61.50	-9	7,634	-0.12%
2018/01/08	33	60.27	7	60.34	61.00	26	7,466	0.35%
2018/01/05	0	0.00	32	58.14	58.20	-32	7,233	-0.44%
2018/01/04	35	57.94	23.3	56.40	59.20	11.7	7,106	0.16%
2018/01/03	22	54.48	3	53.77	55.30	19	6,888	0.28%
2018/01/02	2	52.80	2	54.20	52.80	0	6,782	0.00%