技嘉 (2376)-華南永昌-彰化券商分點個股進出

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
307.0
漲跌
▼3.0
漲幅
-0.97%
成交量
8,567張
產業
上市電腦週邊類股
1779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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	5	306.50	5.2	307.69	307.00	-0.2	19,496	0.00%
2024/05/09	6	311.17	15	312.13	310.00	-9	19,704	-0.05%
2024/05/08	39	314.60	26	315.90	311.50	13	19,933	0.07%
2024/05/07	3.2	309.19	7	307.21	312.00	-3.8	20,004	-0.02%
2024/05/06	1	294.00	1.1	291.95	292.00	-0.1	19,941	0.00%
2024/05/03	2.1	290.90	1	287.50	286.00	1.1	20,066	0.01%
2024/05/02	3.1	287.56	1	289.00	288.50	2.1	20,359	0.01%
2024/04/30	0.1	300.50	2	299.25	299.00	-1.9	20,433	-0.01%
2024/04/29	1	300.50	0	0.00	301.00	1	20,774	0.00%
2024/04/26	2	295.25	0	0.00	295.50	2	21,500	0.01%
2024/04/25	2	293.00	1	290.50	290.50	1	21,841	0.00%
2024/04/24	4	296.00	2	293.75	299.50	2	21,890	0.01%
2024/04/23	2.2	286.41	3	281.67	281.00	-0.8	21,915	0.00%
2024/04/22	6	285.17	8	284.00	282.50	-2	21,890	-0.01%
2024/04/19	8	294.19	10	295.00	292.50	-2	21,857	-0.01%
2024/04/18	4.2	303.64	4	303.63	302.00	0.2	21,884	0.00%
2024/04/17	7	305.07	8	306.19	308.00	-1	22,149	0.00%
2024/04/16	6	303.58	5	302.80	302.00	1	22,111	0.00%
2024/04/15	5	304.21	4	303.89	302.00	1	22,218	0.00%
2024/04/12	2	323.74	2	321.00	318.00	0	22,071	0.00%
2024/04/11	2	322.00	0.2	321.95	320.50	1.8	22,015	0.01%
2024/04/10	25.2	331.39	14.1	326.54	320.00	11.1	21,964	0.05%
2024/04/09	11.1	339.12	8	337.13	335.00	3.1	21,664	0.01%
2024/04/08	7	335.07	11	333.13	340.00	-4	21,721	-0.02%
2024/04/03	5.1	314.49	5	316.10	317.50	0.1	21,494	0.00%
2024/04/02	6	315.67	7	316.71	317.00	-1	21,370	0.00%
2024/04/01	5.1	316.40	17	316.65	318.50	-11.9	21,222	-0.06%
2024/03/29	17	318.44	14	318.28	316.00	3	21,146	0.01%
2024/03/28	2.1	310.39	3	311.33	313.00	-0.9	20,885	0.00%
2024/03/27	1	306.54	2	306.00	310.00	-1	20,888	0.00%
2024/03/26	4	306.39	6.2	306.03	304.50	-2.1	20,952	-0.01%
2024/03/25	8.1	305.40	6	309.25	306.00	2.1	20,978	0.01%
2024/03/22	22	298.84	16	299.16	303.00	6	21,011	0.03%
2024/03/21	25.1	293.61	9	293.44	291.00	16.1	20,568	0.08%
2024/03/20	9	301.94	5	300.20	295.00	4	20,540	0.02%
2024/03/19	8	308.56	6	308.17	305.00	2	20,591	0.01%
2024/03/18	9	310.00	6	309.42	310.50	3	20,605	0.01%
2024/03/15	5.2	309.95	4	313.63	313.00	1.2	20,670	0.01%
2024/03/14	4.3	320.41	1	317.50	317.50	3.3	20,584	0.02%
2024/03/13	11	338.70	4	332.01	328.00	7	20,968	0.03%
2024/03/12	9	358.83	2	360.50	355.00	7	20,947	0.03%
2024/03/11	9.4	362.99	9	370.06	360.00	0.4	21,071	0.00%
2024/03/08	10	360.95	13.6	367.72	358.00	-3.6	20,879	-0.02%
2024/03/07	6.4	361.64	5.1	361.10	359.00	1.3	20,680	0.01%
2024/03/06	1.1	361.45	2	362.25	362.50	-0.9	20,673	0.00%
2024/03/05	2	361.50	7.2	362.60	361.50	-5.2	20,875	-0.02%
2024/03/04	9.2	360.97	5.1	363.34	354.50	4.1	20,978	0.02%
2024/03/01	4	356.75	11	355.73	361.00	-7	20,553	-0.03%
2024/02/29	4	339.38	4	340.25	345.00	0	20,268	0.00%
2024/02/27	13	330.85	20	333.05	334.00	-7	20,072	-0.03%
2024/02/26	11	334.55	7.3	334.50	335.00	3.7	20,034	0.02%
2024/02/23	9	349.38	9	349.67	342.50	0	20,105	0.00%
2024/02/22	12.2	353.59	5	355.80	347.00	7.2	20,284	0.04%
2024/02/21	12	347.42	9	348.39	347.50	3	19,874	0.02%
2024/02/20	18.3	355.07	18	356.25	357.00	0.3	19,790	0.00%
2024/02/19	10.6	364.77	7	365.00	366.50	3.6	19,592	0.02%
2024/02/16	23	381.78	22	380.83	381.00	1	19,637	0.00%
2024/02/15	5	357.80	22.2	368.63	370.50	-17.2	19,260	-0.09%
2024/02/05	10.1	336.53	12.4	337.60	337.00	-2.3	18,948	-0.01%
2024/02/02	3	330.83	12.3	329.78	333.00	-9.3	18,947	-0.05%
2024/02/01	14.9	306.15	14.1	308.91	313.50	0.8	18,987	0.00%
2024/01/31	6.2	303.42	8.5	308.41	309.00	-2.3	19,098	-0.01%
2024/01/30	5	305.70	13.2	304.92	305.00	-8.2	19,085	-0.04%
2024/01/29	3	294.66	14	291.43	295.00	-11	19,111	-0.06%
2024/01/26	7	284.57	15.2	284.94	284.00	-8.2	19,311	-0.04%
2024/01/25	19	293.63	12	293.50	292.00	7	19,532	0.04%
2024/01/24	2.1	293.29	5	292.00	293.50	-2.9	19,400	-0.01%
2024/01/23	14	293.32	16	292.00	291.00	-2	19,559	-0.01%
2024/01/22	10.1	290.82	15	291.43	297.50	-4.9	19,345	-0.03%
2024/01/19	5	267.50	22	267.09	270.50	-17	18,793	-0.09%
2024/01/18	5.4	252.96	5	253.30	256.00	0.4	18,715	0.00%
2024/01/17	4	261.50	5.1	264.91	257.00	-1.1	18,829	-0.01%
2024/01/16	1	261.50	2	260.50	261.50	-1	18,890	-0.01%
2024/01/15	8	262.06	2	261.50	260.50	6	19,056	0.03%
2024/01/12	6	262.50	8	263.19	262.00	-2	19,319	-0.01%
2024/01/11	7.3	258.08	27	257.04	263.00	-19.7	19,423	-0.10%
2024/01/10	9	248.28	3	247.50	247.50	6	19,718	0.03%
2024/01/09	10	252.55	8	251.63	252.00	2	19,960	0.01%
2024/01/08	3	242.50	2	241.50	241.50	1	19,988	0.01%
2024/01/05	7.1	246.12	3	243.33	243.00	4.1	20,430	0.02%
2024/01/04	0.1	250.00	0	0.00	247.00	0.1	20,781	0.00%
2024/01/03	6.1	248.83	3	247.50	247.50	3.1	21,367	0.01%
2024/01/02	31	254.00	21	253.79	255.00	10	21,383	0.05%
2023/12/29	6	267.83	3	269.50	266.00	3	21,203	0.01%
2023/12/28	0	0.00	1	264.50	265.50	-1	21,225	0.00%
2023/12/27	2	264.98	2	265.00	264.00	0	21,380	0.00%
2023/12/26	9	263.39	12	263.17	264.00	-3	21,804	-0.01%
2023/12/25	7	263.57	4	263.50	263.50	3	22,253	0.01%
2023/12/22	9.2	261.94	9	260.06	259.00	0.2	22,547	0.00%
2023/12/21	8	258.56	11	259.95	262.00	-3	22,777	-0.01%
2023/12/20	10	262.80	7	262.64	261.50	3	23,024	0.01%
2023/12/19	4	257.63	4	259.38	260.00	0	23,341	0.00%
2023/12/18	1	257.50	2.2	257.27	255.50	-1.2	23,623	0.00%
2023/12/15	9	257.00	7.1	254.84	254.00	1.9	24,052	0.01%
2023/12/14	6	256.42	8	258.31	257.50	-2	24,102	-0.01%
2023/12/13	15.1	252.53	13.1	250.30	250.00	2	24,239	0.01%
2023/12/12	3	253.33	4.2	252.88	250.50	-1.2	24,357	-0.01%
2023/12/11	11.1	254.54	5.9	256.73	251.50	5.2	24,544	0.02%
2023/12/08	24	264.27	25.1	261.93	258.50	-1.1	24,567	0.00%
2023/12/07	9	256.33	22.3	253.52	259.50	-13.3	24,442	-0.05%
2023/12/06	5	239.30	10.3	241.14	243.50	-5.3	24,601	-0.02%
2023/12/05	8.1	230.57	7	231.64	228.50	1.1	24,768	0.00%
2023/12/04	5.2	242.20	5	239.50	236.00	0.2	25,017	0.00%
2023/12/01	3	246.17	1.2	245.88	246.00	1.8	25,087	0.01%
2023/11/30	2.2	246.48	4	248.49	250.00	-1.8	25,309	-0.01%
2023/11/29	8	244.19	22.2	243.66	243.50	-14.2	25,290	-0.06%
2023/11/28	1.1	234.00	0	0.00	235.00	1.1	25,443	0.00%
2023/11/27	5	230.30	6	231.92	230.00	-1	26,463	0.00%
2023/11/24	6	234.08	3	234.50	232.00	3	26,978	0.01%
2023/11/22	8.6	235.16	6.1	235.08	233.50	2.6	27,809	0.01%
2023/11/21	11.1	241.09	11.1	239.89	244.00	0	27,996	0.00%
2023/11/20	4	232.36	1	233.00	233.00	3	28,514	0.01%
2023/11/17	2.1	230.07	3	232.17	230.50	-0.9	28,784	0.00%
2023/11/16	27	232.54	25	231.84	233.00	2	29,414	0.01%
2023/11/15	5	233.20	5	234.50	228.50	0	29,340	0.00%
2023/11/14	9.1	228.34	19	228.63	229.50	-9.9	29,350	-0.03%
2023/11/13	10.1	227.99	8	228.31	225.50	2.1	29,605	0.01%
2023/11/10	15.3	226.27	17	228.06	230.50	-1.7	29,695	-0.01%
2023/11/09	20.1	229.05	32	231.25	231.00	-12	29,822	-0.04%
2023/11/08	19.1	226.66	15	226.23	224.50	4.1	29,683	0.01%
2023/11/07	3.1	216.68	4	218.63	220.50	-0.9	29,783	0.00%
2023/11/06	11	216.51	9	220.83	220.00	2	30,121	0.01%
2023/11/03	37.1	223.94	27	224.09	220.50	10.1	30,274	0.03%
2023/11/02	25.2	227.60	11	233.14	226.50	14.2	30,540	0.05%
2023/11/01	5.1	217.13	4	217.88	221.00	1.1	30,490	0.00%
2023/10/31	14.1	225.15	13.1	226.09	217.50	1	30,708	0.00%
2023/10/30	9	233.05	11	235.00	232.50	-2	30,679	-0.01%
2023/10/27	19.1	235.00	43	235.58	235.50	-24	30,856	-0.08%
2023/10/26	67	233.91	38	232.51	232.00	29	31,051	0.09%
2023/10/25	11.2	246.09	5	247.40	245.50	6.2	31,115	0.02%
2023/10/24	5	240.81	10	244.70	247.00	-5	31,257	-0.02%
2023/10/23	10	241.65	6	242.41	239.00	4	31,608	0.01%
2023/10/20	11.1	238.43	13.5	240.39	241.50	-2.4	32,203	-0.01%
2023/10/19	5.1	242.43	5	243.70	243.00	0.1	32,573	0.00%
2023/10/18	17.5	252.09	67	251.43	246.00	-49.5	33,002	-0.15%
2023/10/17	4	265.63	2.1	266.14	261.50	1.9	32,569	0.01%
2023/10/16	6	266.75	22.1	266.00	265.50	-16.1	32,685	-0.05%
2023/10/13	35.2	272.47	23	274.61	271.00	12.2	33,080	0.04%
2023/10/12	28	283.73	28.2	285.19	284.50	-0.2	32,909	0.00%
2023/10/11	34.2	289.23	21.2	288.91	274.00	13	33,130	0.04%
2023/10/06	4.2	290.11	3.3	294.08	289.50	0.8	33,267	0.00%
2023/10/05	11	287.09	13	287.85	288.00	-2	33,634	-0.01%
2023/10/04	5.1	286.89	3	286.67	287.50	2.1	33,823	0.01%
2023/10/03	11	291.86	15	290.57	290.00	-4	34,036	-0.01%
2023/10/02	35.2	291.16	23.1	290.94	290.00	12.1	34,069	0.04%
2023/09/28	27.1	287.54	17	287.29	281.50	10.1	33,874	0.03%
2023/09/27	8	279.88	25	281.24	284.50	-17	33,745	-0.05%
2023/09/26	17	279.44	16.1	281.25	275.50	1	33,843	0.00%
2023/09/25	21	274.64	14	274.89	274.50	7	33,822	0.02%
2023/09/22	22.2	268.40	24	273.29	279.00	-1.9	33,668	-0.01%
2023/09/21	20	264.58	18	263.69	268.50	2	33,359	0.01%
2023/09/20	36.1	262.91	33	265.03	263.50	3.1	33,008	0.01%
2023/09/19	12	256.83	9	256.78	253.50	3	32,760	0.01%
2023/09/18	23.1	260.50	19	257.76	260.00	4.1	32,765	0.01%
2023/09/15	20.1	274.06	11	273.32	271.50	9.1	32,493	0.03%
2023/09/14	18.4	277.80	17	277.32	278.00	1.4	32,446	0.00%
2023/09/13	20.1	268.47	59.1	265.72	267.50	-39	32,186	-0.12%
2023/09/12	31	274.56	19.2	274.05	270.50	11.8	32,289	0.04%
2023/09/11	46.6	286.24	19	281.95	279.50	27.6	32,135	0.09%
2023/09/08	53	315.46	13	314.50	307.50	40	31,678	0.13%
2023/09/07	21.2	306.88	24	309.21	314.50	-2.8	31,645	-0.01%
2023/09/06	33.6	310.34	12	311.75	306.50	21.6	31,971	0.07%
2023/09/05	25	311.42	18.1	311.66	311.00	7	32,151	0.02%
2023/09/04	25.5	318.73	12	320.67	316.00	13.5	31,990	0.04%
2023/09/01	18.3	335.68	9	330.28	323.00	9.3	32,027	0.03%
2023/08/31	32.2	344.92	24	347.31	341.00	8.2	31,778	0.03%
2023/08/30	21.1	364.23	16	367.78	354.00	5.1	31,011	0.02%
2023/08/29	17.1	349.57	17.1	354.23	354.00	0	31,023	0.00%
2023/08/28	29	341.59	33.5	342.62	345.00	-4.5	30,750	-0.01%
2023/08/25	25.1	344.20	15.2	346.81	342.50	9.9	30,385	0.03%
2023/08/24	24	348.68	64.4	355.36	354.00	-40.4	30,075	-0.13%
2023/08/23	44.3	332.72	31	330.79	334.50	13.3	29,494	0.05%
2023/08/22	12	329.58	24	332.04	335.50	-12	30,070	-0.04%
2023/08/21	10	312.00	12	313.75	310.50	-2	29,770	-0.01%
2023/08/18	25.3	324.69	13.1	313.90	312.00	12.2	29,911	0.04%
2023/08/17	54.1	330.77	53	331.73	331.00	1	29,649	0.00%
2023/08/16	13	319.57	37.4	326.41	334.50	-24.4	29,316	-0.08%
2023/08/15	15.2	311.71	29.1	315.70	316.00	-13.9	29,189	-0.05%
2023/08/14	27.2	294.00	17.1	291.77	296.00	10.1	29,144	0.03%
2023/08/11	14.1	303.46	15	302.43	300.50	-0.9	29,103	0.00%
2023/08/10	28.6	304.03	11.1	298.99	296.00	17.6	28,971	0.06%
2023/08/09	17.6	333.98	15.2	338.65	328.50	2.3	28,392	0.01%
2023/08/08	29.1	340.29	18	342.06	333.50	11.1	27,833	0.04%
2023/08/07	16	317.38	18	324.34	336.50	-2	27,317	-0.01%
2023/08/04	46	299.01	27	306.65	306.00	19	27,098	0.07%
2023/08/02	21.5	304.91	81	305.03	297.00	-59.5	26,783	-0.22%
2023/08/01	12	320.21	13	320.08	319.00	-1	26,423	0.00%
2023/07/31	15	334.95	6.1	328.65	314.00	8.9	26,171	0.03%
2023/07/28	22.1	337.97	30	343.95	347.50	-7.9	25,871	-0.03%
2023/07/27	13.1	334.33	10.1	334.41	332.00	3	25,518	0.01%
2023/07/26	47.2	338.63	23	339.11	333.00	24.2	25,212	0.10%
2023/07/25	14.2	366.84	10	366.80	352.50	4.2	24,586	0.02%
2023/07/24	13	333.38	20	337.33	354.50	-7	23,766	-0.03%
2023/07/21	36	306.54	39	314.32	322.50	-3	23,010	-0.01%
2023/07/20	40	302.94	44.1	304.44	305.00	-4.1	22,300	-0.02%
2023/07/19	67.1	307.87	23.1	308.44	298.50	44	22,068	0.20%
2023/07/18	17.1	304.89	21.3	305.56	312.50	-4.2	21,625	-0.02%
2023/07/17	25.4	295.43	8	297.94	293.50	17.4	20,944	0.08%
2023/07/14	29	295.09	25.1	298.42	296.00	3.9	20,668	0.02%
2023/07/13	43.1	313.66	81	304.21	295.50	-37.9	20,034	-0.19%
2023/07/12	15	294.60	33.2	293.72	304.00	-18.2	19,203	-0.09%
2023/07/11	29.1	277.86	23.1	278.19	276.50	6	18,647	0.03%
2023/07/10	4	265.25	5.1	267.48	273.50	-1.1	18,304	-0.01%
2023/07/07	24	261.25	25	261.62	261.00	-1	17,909	-0.01%
2023/07/06	12.1	263.61	12.3	267.43	264.00	-0.2	17,667	0.00%
2023/07/05	22.3	260.63	14.3	265.55	265.00	8	17,349	0.05%
2023/07/04	9	257.44	63.7	269.35	272.50	-54.7	16,996	-0.32%
2023/07/03	29	251.09	24	254.12	248.00	5	16,641	0.03%
2023/06/30	6.3	235.47	13	235.73	243.50	-6.7	16,329	-0.04%
2023/06/29	10	232.05	9	233.94	233.00	1	16,120	0.01%
2023/06/28	16	233.25	12	232.79	227.00	4	15,875	0.03%
2023/06/27	12	238.50	12	238.00	233.00	0	15,635	0.00%
2023/06/26	27.4	249.98	4	250.38	243.50	23.4	15,298	0.15%
2023/06/21	24.2	256.79	14.1	259.57	260.00	10.1	15,061	0.07%
2023/06/20	4	255.61	5	255.80	256.00	-1	14,909	-0.01%
2023/06/19	11	251.50	8	252.19	252.50	3	14,742	0.02%
2023/06/16	17.1	248.27	17.3	256.58	254.50	-0.2	14,558	0.00%
2023/06/15	25	244.86	17	247.56	246.00	8	14,123	0.06%
2023/06/14	4	240.75	3	243.33	242.50	1	13,790	0.01%
2023/06/13	34.3	242.08	14	245.07	245.00	20.3	13,545	0.15%
2023/06/12	56	245.38	25	247.82	243.00	31	13,144	0.24%
2023/06/09	21	228.40	20.1	232.43	240.50	0.9	12,421	0.01%
2023/06/08	4.1	219.43	4	220.75	219.00	0.1	11,937	0.00%
2023/06/07	7	219.36	7	221.29	224.50	0	11,744	0.00%
2023/06/05	8	204.63	11	208.64	211.50	-3	11,220	-0.03%
2023/06/02	6	201.08	9.5	205.25	203.00	-3.5	10,857	-0.03%
2023/06/01	0	0.00	1	186.50	190.50	-1	10,204	-0.01%
2023/05/31	5	185.50	6.1	186.91	186.50	-1.1	9,895	-0.01%
2023/05/30	2.2	184.23	1	184.50	184.50	1.2	9,695	0.01%
2023/05/29	10.5	187.37	3	186.17	186.00	7.5	9,462	0.08%
2023/05/26	32.1	187.35	30	191.52	185.00	2.1	9,012	0.02%
2023/05/25	0	0.00	3	181.48	180.00	-3	8,182	-0.04%
2023/05/24	5	164.70	5	165.30	165.00	0	7,686	0.00%
2023/05/23	0	159.50	2	160.00	160.00	-2	7,391	-0.03%
2023/05/22	5	161.50	5	160.70	161.50	0	7,261	0.00%
2023/05/19	0	0.00	2	163.75	164.00	-2	7,143	-0.03%
2023/05/18	2	159.50	17	157.76	159.50	-15	6,904	-0.22%
2023/05/17	3	149.83	3	148.50	149.50	0	6,508	0.00%
2023/05/16	1	144.50	5.1	144.09	144.50	-4.1	6,089	-0.07%
2023/05/15	0	0.00	1	139.00	135.50	-1	5,715	-0.02%
2023/05/12	1	139.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	2	140.75	4	139.63	141.00	-2	5,621	-0.04%
2023/05/10	1	139.50	1	140.00	139.50	0	5,636	0.00%
2023/05/09	2	139.00	1	139.00	139.00	1	5,615	0.02%
2023/05/08	1	136.50	1	136.00	135.00	0	5,574	0.00%
2023/05/04	0	0.00	2	135.75	136.00	-2	5,687	-0.04%
2023/05/03	1	134.50	0	0.00	132.50	1	5,678	0.02%
2023/05/02	2	135.00	2	135.00	135.00	0	5,777	0.00%
2023/04/25	1	131.50	0	0.00	129.00	1	5,983	0.02%
2023/04/24	0	0.00	1	135.00	135.00	-1	5,966	-0.02%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/20	0	0.00	1	134.50	134.00	-1	6,069	-0.02%
2023/04/19	0	0.00	1	135.45	134.50	-1	6,132	-0.02%
2023/04/18	2	135.50	1	136.00	135.50	1	6,115	0.02%
2023/04/14	0	0.00	0.2	134.00	134.50	-0.2	6,224	0.00%
2023/04/12	1	135.00	1	136.00	136.50	0	6,266	0.00%
2023/04/10	0	0.00	4	135.50	136.50	-4	6,250	-0.06%
2023/04/07	2	134.50	5	136.00	134.00	-3	6,227	-0.05%
2023/04/06	1	136.00	5	136.60	138.00	-4	6,239	-0.06%
2023/03/31	3	133.00	8.1	132.94	133.50	-5.1	6,146	-0.08%
2023/03/30	5	132.20	6.1	133.33	133.00	-1.1	6,240	-0.02%
2023/03/29	6	129.17	0	0.00	130.00	6	6,253	0.10%
2023/03/28	0	0.00	1	128.00	128.00	-1	6,421	-0.02%
2023/03/27	1.1	128.00	6	127.67	128.00	-4.9	6,570	-0.08%
2023/03/24	5.1	128.30	1.7	128.88	129.00	3.4	6,994	0.05%
2023/03/23	0	0.00	1.2	124.92	126.00	-1.2	7,530	-0.02%
2023/03/22	5	123.50	2	123.00	123.50	3	7,667	0.04%
2023/03/17	1	117.00	1	120.50	118.50	0	7,610	0.00%
2023/03/16	0	0.00	1	120.00	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	1	120.00	119.00	-1	7,704	-0.01%
2023/03/13	1	117.50	2.1	118.96	118.50	-1.1	7,758	-0.01%
2023/03/10	0	0.00	5	120.00	120.00	-5	7,731	-0.06%
2023/03/09	0	0.00	5	120.40	119.00	-5	7,803	-0.06%
2023/03/08	4	116.38	0	0.00	117.00	4	7,802	0.05%
2023/03/07	2	118.50	5	119.20	119.50	-3	7,775	-0.04%
2023/03/06	8	118.56	2	118.50	118.50	6	7,823	0.08%
2023/03/03	4	119.38	7	119.00	119.00	-3	8,044	-0.04%
2023/03/02	3	119.33	3	120.00	120.00	0	8,078	0.00%
2023/03/01	2	118.25	2	120.00	120.50	0	8,133	0.00%
2023/02/24	3	120.17	5	121.60	119.00	-2	8,196	-0.02%
2023/02/23	10	120.60	13	120.69	120.50	-3	8,349	-0.04%
2023/02/22	2.4	115.83	4	116.88	117.50	-1.6	8,626	-0.02%
2023/02/21	2	116.00	2	116.50	116.50	0	8,830	0.00%
2023/02/20	4	117.00	1	116.50	116.50	3	9,029	0.03%
2023/02/17	6	118.33	4	117.50	117.50	2	9,090	0.02%
2023/02/16	6	120.50	9	120.72	121.00	-3	9,203	-0.03%
2023/02/15	10	119.25	2	119.75	119.00	8	9,259	0.09%
2023/02/14	3	118.00	0	0.00	119.00	3	9,307	0.03%
2023/02/13	0	0.00	1	116.50	117.50	-1	9,392	-0.01%
2023/02/09	2	117.00	1	119.00	117.00	1	9,760	0.01%
2023/02/08	4	120.75	2	121.00	120.00	2	9,879	0.02%
2023/02/07	0	0.00	4	119.25	119.50	-4	9,880	-0.04%
2023/02/06	0	116.00	3	116.00	116.00	-3	9,766	-0.03%
2023/02/03	3.5	114.93	0	0.00	114.50	3.5	9,695	0.04%
2023/02/01	0	0.00	1	117.50	117.00	-1	9,610	-0.01%
2023/01/31	4	118.00	3	115.00	115.50	1	9,642	0.01%
2023/01/30	0	0.00	15	119.23	119.50	-15	9,570	-0.16%
2023/01/12	0	0.00	2	114.00	114.00	-2	9,710	-0.02%
2023/01/11	1	114.00	1.4	114.21	114.50	-0.4	10,011	0.00%
2023/01/09	1	113.00	2	114.00	113.50	-1	10,464	-0.01%
2023/01/06	0	0.00	2.2	112.23	112.00	-2.2	10,450	-0.02%
2023/01/05	5	111.20	4	110.00	110.50	1	10,448	0.01%
2023/01/04	0	0.00	7	111.86	112.00	-7	10,370	-0.07%
2023/01/03	1	111.00	4	109.63	111.00	-3	10,354	-0.03%
2022/12/30	3	108.67	3	107.00	106.50	0	10,334	0.00%
2022/12/29	1	107.00	2	107.50	107.50	-1	10,358	-0.01%
2022/12/27	0	0.00	0	106.00	106.00	0	10,486	0.00%
2022/12/26	11	106.68	2	105.00	105.00	9	10,496	0.09%
2022/12/21	0.1	102.00	0	0.00	101.00	0.1	10,486	0.00%
2022/12/20	2	100.75	0	0.00	100.00	2	10,440	0.02%
2022/12/19	2	103.75	0	0.00	103.00	2	10,318	0.02%
2022/12/16	4	108.50	2	107.25	107.00	2	10,187	0.02%
2022/12/15	6	114.50	23	115.35	114.00	-17	9,893	-0.17%
2022/12/14	15	107.37	9	107.11	107.00	6	9,425	0.06%
2022/12/13	0	0.00	1	104.50	102.50	-1	9,380	-0.01%
2022/12/09	0	0.00	0.1	102.00	102.50	-0.1	9,695	0.00%
2022/12/08	5.1	102.03	1	101.00	102.50	4.1	9,983	0.04%
2022/12/07	2	100.00	0	0.00	101.00	2	10,046	0.02%
2022/12/06	1	103.00	1.4	104.21	103.50	-0.4	10,246	0.00%
2022/12/05	3.4	108.82	0	0.00	108.00	3.4	10,310	0.03%
2022/12/02	2	111.25	0	0.00	111.00	2	10,365	0.02%
2022/12/01	0	112.00	14	111.68	112.50	-14	10,376	-0.13%
2022/11/30	6	108.67	6	108.42	108.00	0	10,259	0.00%
2022/11/28	2	108.50	1	108.00	108.50	1	10,151	0.01%
2022/11/25	1	109.50	3	109.50	107.50	-2	10,102	-0.02%
2022/11/24	2	106.00	0	0.00	107.00	2	9,830	0.02%
2022/11/23	2	105.75	0	0.00	105.50	2	9,809	0.02%
2022/11/22	3	107.33	1	107.50	107.00	2	9,772	0.02%
2022/11/21	4	109.25	2	108.75	108.00	2	9,725	0.02%
2022/11/18	13	110.23	18.1	112.33	113.00	-5.1	9,512	-0.05%
2022/11/17	10	105.25	10	106.55	107.00	0	9,089	0.00%
2022/11/16	6	102.67	8	103.56	104.00	-2	8,886	-0.02%
2022/11/15	2	99.80	0	0.00	99.00	2	8,682	0.02%
2022/11/14	3	99.77	15	99.71	100.50	-12	8,649	-0.14%
2022/11/11	2	101.25	3	103.00	101.00	-1	8,571	-0.01%
2022/11/10	2	100.50	2	100.75	100.50	0	8,519	0.00%
2022/11/09	2.4	100.79	2	102.50	102.50	0.4	8,495	0.00%
2022/11/08	3	101.00	1	101.00	101.00	2	8,550	0.02%
2022/11/07	3	100.33	6	101.17	102.00	-3	8,528	-0.04%
2022/11/04	1	95.50	1	95.50	96.80	0	8,287	0.00%
2022/11/03	7	92.91	13	93.98	95.10	-6	8,107	-0.07%
2022/11/02	0	0.00	0.1	92.30	92.50	-0.1	7,989	0.00%
2022/10/31	3	92.67	3	92.20	92.50	0	8,003	0.00%
2022/10/28	0	0.00	2	94.00	92.50	-2	8,131	-0.02%
2022/10/27	15	92.04	21	92.45	93.00	-6	8,161	-0.07%
2022/10/26	0	0.00	2	90.40	91.30	-2	8,133	-0.02%
2022/10/25	1	89.10	1.2	89.91	90.20	-0.2	8,121	0.00%
2022/10/24	27	91.03	27	91.63	90.00	0	8,135	0.00%
2022/10/21	0	0.00	8.2	89.77	90.30	-8.2	8,075	-0.10%
2022/10/20	8	90.18	0	0.00	90.00	8	8,092	0.10%
2022/10/19	5	90.42	5	91.24	91.60	0	8,056	0.00%
2022/10/18	3	87.80	11	90.52	89.30	-8	7,844	-0.10%
2022/10/17	2.2	79.61	1	80.80	83.10	1.2	7,549	0.02%
2022/10/14	1	83.60	0	0.00	82.10	1	7,581	0.01%
2022/10/13	0	0.00	1	82.60	82.90	-1	7,723	-0.01%
2022/10/11	2.2	82.57	1	83.10	82.90	1.2	7,973	0.02%
2022/10/07	9	85.88	5	87.10	84.80	4	7,914	0.05%
2022/10/05	6	91.15	1	90.50	90.60	5	7,777	0.06%
2022/10/04	1	91.90	3	91.07	90.70	-2	7,749	-0.03%
2022/10/03	1	87.80	0	0.00	88.40	1	7,675	0.01%
2022/09/30	1	88.30	4	88.23	88.30	-3	7,713	-0.04%
2022/09/29	5	89.78	3	88.90	88.90	2	7,691	0.03%
2022/09/28	3	89.43	6	88.85	88.40	-3	7,664	-0.04%
2022/09/27	10	88.18	9	88.28	89.00	1	7,667	0.01%
2022/09/26	1	90.00	1	88.80	89.20	0	7,668	0.00%
2022/09/22	0	0.00	2	93.10	93.00	-2	7,956	-0.03%
2022/09/21	2	90.75	0	0.00	90.00	2	7,830	0.03%
2022/09/20	6	94.83	6	93.50	93.20	0	7,646	0.00%
2022/09/19	0	0.00	2	96.00	95.30	-2	7,475	-0.03%
2022/09/16	5	94.88	3	94.36	93.70	2	7,292	0.03%
2022/09/15	1	96.30	3.2	96.03	95.50	-2.2	7,172	-0.03%
2022/09/14	1	91.50	0	0.00	91.00	1	6,920	0.01%
2022/09/13	3	93.47	7	94.34	92.90	-4	6,768	-0.06%
2022/09/08	2	83.20	9	84.66	86.20	-7	6,484	-0.11%
2022/09/07	1	80.40	0	0.00	80.30	1	6,467	0.02%
2022/09/05	1	83.80	0	0.00	83.50	1	6,663	0.02%
2022/09/02	1	84.00	3	85.10	85.10	-2	6,708	-0.03%
2022/09/01	0	0.00	1	84.60	83.90	-1	6,762	-0.01%
2022/08/31	0	0.00	1	85.80	85.90	-1	6,740	-0.01%
2022/08/29	3	84.07	1	84.90	84.80	2	6,829	0.03%
2022/08/26	3	86.10	3	86.53	87.00	0	6,799	0.00%
2022/08/25	1	85.20	3	85.20	85.70	-2	6,768	-0.03%
2022/08/24	0	0.00	1	83.10	83.50	-1	6,749	-0.01%
2022/08/23	2.2	83.74	1	83.90	83.50	1.2	6,791	0.02%
2022/08/19	4	87.00	1	87.40	87.10	3	6,903	0.04%
2022/08/15	0	0.00	1	84.80	85.20	-1	6,797	-0.01%
2022/08/12	2	82.10	6	82.17	82.80	-4	6,669	-0.06%
2022/08/11	1	80.60	2	80.75	80.30	-1	6,549	-0.02%
2022/08/10	2	79.40	0	0.00	79.30	2	6,543	0.03%
2022/08/09	2.1	78.67	1	79.80	79.90	1.1	6,553	0.02%
2022/08/08	2	79.30	0	0.00	79.70	2	6,590	0.03%
2022/08/05	0	0.00	1	80.40	80.60	-1	6,588	-0.02%
2022/08/04	5	80.56	2	80.65	79.60	3	6,598	0.05%
2022/08/03	8	92.26	4.1	92.08	92.30	4	6,507	0.06%
2022/08/02	1	92.50	0	0.00	92.20	1	6,427	0.02%
2022/08/01	0	0.00	2	93.10	93.30	-2	6,343	-0.03%
2022/07/29	2	90.75	1	91.50	91.40	1	6,304	0.02%
2022/07/28	6	91.30	0	0.00	90.70	6	6,307	0.10%
2022/07/27	1	89.40	0	0.00	91.00	1	6,285	0.02%
2022/07/26	2	91.90	0	0.00	89.80	2	6,222	0.03%
2022/07/25	0	0.00	1	93.70	94.00	-1	6,130	-0.02%
2022/07/22	3	95.60	0	0.00	95.30	3	6,050	0.05%
2022/07/21	2	97.30	1	97.90	97.90	1	5,927	0.02%
2022/07/20	3	95.73	5	96.38	96.80	-2	5,880	-0.03%
2022/07/19	0.1	92.05	0	0.00	93.80	0.1	5,812	0.00%
2022/07/18	1	91.80	1	90.50	91.80	0	5,674	0.00%
2022/07/13	0	0.00	2	86.15	86.00	-2	5,840	-0.03%
2022/07/12	1	85.00	3	85.00	83.40	-2	5,872	-0.03%
2022/07/08	3	89.10	2	89.30	89.30	1	5,914	0.02%
2022/07/07	2	84.35	1	85.60	86.70	1	5,950	0.02%
2022/07/06	3.1	86.84	2	87.45	86.00	1.1	6,044	0.02%
2022/07/01	4	83.99	1	81.00	81.50	3	6,107	0.05%
2022/06/30	1	89.70	2	89.85	88.70	-1	5,859	-0.02%
2022/06/29	1	91.99	1	91.30	92.00	0	5,812	0.00%
2022/06/28	1	93.00	0	0.00	93.00	1	5,798	0.02%
2022/06/27	0	0.00	1	95.10	95.30	-1	5,842	-0.02%
2022/06/23	0	0.00	5	93.00	92.30	-5	5,883	-0.08%
2022/06/22	1	92.60	0	0.00	92.10	1	5,892	0.02%
2022/06/20	1	94.11	2	94.75	93.90	-1	5,958	-0.02%
2022/06/17	2	97.45	0	0.00	98.00	2	6,056	0.03%
2022/06/16	0	0.00	3	99.63	98.80	-3	6,177	-0.05%
2022/06/15	1	100.01	0	0.00	100.00	1	6,163	0.02%
2022/06/14	1	104.50	2	104.25	104.00	-1	6,154	-0.02%
2022/06/13	14	105.93	0	0.00	106.00	14	6,167	0.23%
2022/06/10	4	109.75	1	109.50	109.50	3	6,272	0.05%
2022/06/09	1	115.00	0	0.00	114.00	1	6,453	0.02%
2022/06/07	0	0.00	6	113.25	114.00	-6	6,811	-0.09%
2022/06/06	1	111.00	1	111.00	110.50	0	6,889	0.00%
2022/05/31	2	112.00	2	113.00	113.00	0	7,306	0.00%
2022/05/30	1	112.50	2	112.00	112.50	-1	7,376	-0.01%
2022/05/27	1	108.50	3	107.83	108.00	-2	7,348	-0.03%
2022/05/25	2	105.50	0	0.00	105.50	2	7,686	0.03%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	0	106.00	1	105.50	105.50	-1	7,936	-0.01%
2022/05/20	2	107.75	0	0.00	107.00	2	8,155	0.02%
2022/05/19	2	108.00	0	0.00	109.00	2	8,269	0.02%
2022/05/18	1	109.00	2	109.75	110.50	-1	8,338	-0.01%
2022/05/16	1	108.50	0	0.00	107.50	1	8,507	0.01%
2022/05/13	2	107.50	2	107.75	108.00	0	8,587	0.00%
2022/05/11	1	106.00	1	107.50	106.00	0	8,893	0.00%
2022/05/10	1	109.00	15	109.50	110.00	-14	8,902	-0.16%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	1	115.50	0	0.00	114.50	1	9,365	0.01%
2022/05/03	1	111.00	0	0.00	111.00	1	9,440	0.01%
2022/04/28	1	108.00	2	108.75	108.00	-1	9,529	-0.01%
2022/04/27	3	106.17	1	107.50	107.50	2	9,616	0.02%
2022/04/26	1	107.50	1	108.00	108.50	0	9,599	0.00%
2022/04/25	2	108.25	0	0.00	107.00	2	9,596	0.02%
2022/04/21	0	0.00	1	114.50	113.50	-1	9,544	-0.01%
2022/04/20	4	113.88	2	115.00	116.00	2	9,565	0.02%
2022/04/19	1	113.00	2	113.50	113.50	-1	9,539	-0.01%
2022/04/18	2	112.00	1	111.00	111.00	1	9,657	0.01%
2022/04/15	1	113.50	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	115.50	2	116.00	114.50	-1	10,028	-0.01%
2022/04/13	2	116.00	1	116.00	116.00	1	10,073	0.01%
2022/04/12	3	117.33	1	116.50	117.00	2	10,092	0.02%
2022/04/11	2	119.25	0	0.00	119.50	2	10,188	0.02%
2022/04/08	2	122.25	0	0.00	122.50	2	10,174	0.02%
2022/04/07	1	125.50	1	127.00	122.50	0	10,113	0.00%
2022/04/06	2	127.00	0	0.00	127.50	2	10,048	0.02%
2022/04/01	0	0.00	1	130.50	130.50	-1	10,021	-0.01%
2022/03/30	2	130.25	0	0.00	130.00	2	10,111	0.02%
2022/03/29	5	131.30	0	0.00	131.00	5	10,208	0.05%
2022/03/25	5	130.70	0	0.00	130.50	5	10,598	0.05%
2022/03/23	3	129.50	0.6	130.50	129.00	2.4	10,883	0.02%
2022/03/22	5.4	126.02	2	127.50	128.50	3.4	11,334	0.03%
2022/03/21	11	133.00	9	131.00	131.00	2	11,369	0.02%
2022/03/16	3	127.82	11	126.59	127.00	-8	12,303	-0.06%
2022/03/15	8	128.00	6	127.58	126.00	2	12,771	0.02%
2022/03/14	7	129.43	0	0.00	130.50	7	13,145	0.05%
2022/03/11	19.2	132.72	0	0.00	133.00	19.2	13,092	0.15%
2022/03/10	6	140.17	6	140.50	138.50	0	13,162	0.00%
2022/03/09	8.3	135.18	3	135.50	136.00	5.3	13,254	0.04%
2022/03/08	8	138.13	1	135.50	135.50	7	13,304	0.05%
2022/03/07	3.1	140.32	3	139.00	139.50	0.1	13,326	0.00%
2022/03/04	4	148.25	6	147.33	148.00	-2	13,289	-0.02%
2022/03/03	7	148.07	1	149.00	148.50	6	13,403	0.04%
2022/03/02	2	147.00	5	146.40	146.00	-3	13,442	-0.02%
2022/03/01	0	0.00	2	145.50	145.50	-2	13,445	-0.01%
2022/02/25	1	139.00	0	0.00	140.00	1	13,345	0.01%
2022/02/24	1.1	143.36	2	143.00	141.00	-0.9	13,363	-0.01%
2022/02/23	2	143.50	1	143.50	148.00	1	13,405	0.01%
2022/02/22	7.1	142.21	6	140.33	140.00	1.1	13,560	0.01%
2022/02/21	5	148.60	1	147.50	147.50	4	13,689	0.03%
2022/02/17	1	152.50	1.1	152.45	152.50	-0.1	14,252	0.00%
2022/02/16	6	151.92	3	152.00	151.50	3	14,789	0.02%
2022/02/15	2	147.50	2	148.25	149.50	0	15,392	0.00%
2022/02/14	2	146.25	0	0.00	143.50	2	15,733	0.01%
2022/02/11	3	151.17	1	151.50	148.00	2	16,225	0.01%
2022/02/10	2	151.75	2	150.25	150.00	0	16,909	0.00%
2022/02/08	2	149.25	7	151.21	152.50	-5	18,397	-0.03%
2022/01/25	0	0.00	1	142.00	142.00	-1	19,252	-0.01%
2022/01/24	0	0.00	1	138.00	140.00	-1	19,863	-0.01%
2022/01/20	0	0.00	1	146.00	142.00	-1	20,174	0.00%
2022/01/19	1	142.50	0	0.00	143.50	1	20,165	0.00%
2022/01/18	1	144.00	0	0.00	143.00	1	20,268	0.00%
2022/01/17	1	137.50	0	0.00	140.50	1	20,318	0.00%
2022/01/14	2	136.75	2	136.50	138.50	0	20,520	0.00%
2022/01/13	0	0.00	1.1	139.00	139.50	-1.1	21,100	0.00%
2022/01/12	1	143.00	2	141.50	142.00	-1	21,156	0.00%
2022/01/11	1	142.00	2	142.00	141.00	-1	21,319	0.00%
2022/01/10	3	146.33	2	145.75	149.00	1	21,764	0.00%
2022/01/07	9.1	148.54	111.4	147.20	147.50	-102.4	21,736	-0.47%	大賣/鉅額交易
2022/01/06	3	153.67	3	153.33	154.50	0	21,802	0.00%
2022/01/05	0	0.00	17	154.35	154.00	-17	22,262	-0.08%
2022/01/04	14	152.86	0	0.00	152.50	14	23,353	0.06%
2022/01/03	1	156.00	3	156.50	156.50	-2	24,034	-0.01%
2021/12/30	1	152.00	3	153.83	155.50	-2	24,047	-0.01%
2021/12/29	6	154.92	0	0.00	154.00	6	24,031	0.02%
2021/12/28	0	0.00	6	157.33	156.50	-6	24,030	-0.02%
2021/12/27	7.1	155.31	2	158.00	155.00	5.1	24,009	0.02%
2021/12/24	0	0.00	1	154.50	156.00	-1	23,957	0.00%
2021/12/23	2	156.50	2	155.50	155.00	0	23,949	0.00%
2021/12/22	1	157.00	6	156.83	157.00	-5	23,896	-0.02%
2021/12/21	6	150.91	9	154.06	155.00	-3	23,739	-0.01%
2021/12/20	0	0.00	3	153.50	153.50	-3	23,512	-0.01%
2021/12/17	4.4	155.00	3	154.83	154.50	1.4	23,365	0.01%
2021/12/16	16	161.50	15	159.53	158.00	1	23,232	0.00%
2021/12/15	10	152.90	10	153.10	152.50	0	22,701	0.00%
2021/12/14	11	152.23	11	154.86	151.50	0	22,456	0.00%
2021/12/13	4	159.50	8	158.50	160.00	-4	22,105	-0.02%
2021/12/10	4	150.38	3	149.50	152.50	1	21,555	0.00%
2021/12/09	13	145.46	19	146.68	148.00	-6	21,107	-0.03%
2021/12/08	15	140.57	16	140.28	142.50	-1	20,581	0.00%
2021/12/07	6	132.67	1	134.50	132.50	5	20,071	0.02%
2021/12/06	15	134.10	7	134.71	134.50	8	19,908	0.04%
2021/12/03	2	139.25	4	139.63	141.00	-2	19,687	-0.01%
2021/12/02	12	137.29	4	137.50	136.50	8	19,627	0.04%
2021/12/01	1	138.50	3	135.33	139.00	-2	19,526	-0.01%
2021/11/30	5	136.80	9	137.28	136.00	-4	19,466	-0.02%
2021/11/29	10	129.60	9	129.11	132.00	1	19,444	0.01%
2021/11/26	3	133.83	3	134.83	135.00	0	19,377	0.00%
2021/11/25	5	136.00	4	134.38	134.00	1	19,277	0.01%
2021/11/24	4	133.13	4	134.38	134.00	0	19,241	0.00%
2021/11/23	4	135.00	5	134.10	134.50	-1	19,141	-0.01%
2021/11/22	10	138.60	7	138.14	138.00	3	18,983	0.02%
2021/11/19	4	141.38	4	140.88	141.00	0	18,878	0.00%
2021/11/18	23	142.74	21	140.21	138.50	2	18,774	0.01%
2021/11/17	4	138.25	2	141.00	143.00	2	18,459	0.01%
2021/11/16	2	140.00	9	140.28	140.50	-7	18,248	-0.04%
2021/11/15	23	137.13	27	137.09	136.00	-4	17,904	-0.02%
2021/11/12	10	133.65	13	134.54	135.50	-3	17,418	-0.02%
2021/11/11	14	139.14	13	137.62	137.00	1	16,805	0.01%
2021/11/10	3	138.50	10	139.00	139.00	-7	16,617	-0.04%
2021/11/09	28	138.18	24	135.35	136.50	4	16,104	0.02%
2021/11/08	7	128.71	16	130.31	133.50	-9	15,262	-0.06%
2021/11/05	10	124.85	7	124.79	124.00	3	14,409	0.02%
2021/11/04	5	123.00	6	122.75	121.00	-1	13,781	-0.01%
2021/11/03	2	122.50	7	123.00	123.00	-5	13,598	-0.04%
2021/11/02	1	120.50	9	118.17	118.50	-8	13,020	-0.06%
2021/11/01	9	117.44	24	118.35	119.50	-15	12,583	-0.12%
2021/10/29	4	109.38	6	111.33	112.50	-2	11,904	-0.02%
2021/10/28	1	106.50	1	108.50	107.50	0	11,594	0.00%
2021/10/26	1	107.00	1	105.50	105.50	0	11,465	0.00%
2021/10/25	1	104.50	2	104.75	104.00	-1	11,395	-0.01%
2021/10/22	11	106.05	6	106.00	105.00	5	11,377	0.04%
2021/10/21	31	112.39	26	109.00	106.50	5	11,294	0.04%
2021/10/20	5	110.00	6	110.42	110.00	-1	10,860	-0.01%
2021/10/19	8	109.00	13	109.08	110.00	-5	10,784	-0.05%
2021/10/18	9	109.44	15	109.97	107.00	-6	10,665	-0.06%
2021/10/15	4	106.00	14	106.50	107.00	-10	10,137	-0.10%
2021/10/14	33	106.26	32	104.92	104.50	1	9,964	0.01%
2021/10/13	35	105.69	56	105.61	107.00	-21	9,776	-0.21%
2021/10/12	49	103.31	37	104.61	105.00	12	9,222	0.13%
2021/10/08	19	98.34	91	99.01	100.50	-72	8,078	-0.89%
2021/10/07	0	0.00	2	91.80	91.80	-2	7,290	-0.03%
2021/10/05	1	83.80	0	0.00	84.90	1	7,486	0.01%
2021/10/04	1	85.50	0	0.00	84.80	1	7,591	0.01%
2021/10/01	0	0.00	1	86.20	86.00	-1	7,741	-0.01%
2021/09/30	1	85.20	2	86.25	86.80	-1	7,810	-0.01%
2021/09/29	27	87.08	5	87.08	86.90	22	7,877	0.28%
2021/09/28	1	90.10	0	0.00	89.70	1	7,928	0.01%
2021/09/24	4	92.98	5	92.60	92.10	-1	7,949	-0.01%
2021/09/22	0	0.00	4	90.75	91.00	-4	7,995	-0.05%
2021/09/17	6	90.50	3	90.60	91.10	3	8,137	0.04%
2021/09/16	2	91.05	1	90.00	90.90	1	8,304	0.01%
2021/09/15	6	89.03	3	89.17	89.00	3	8,329	0.04%
2021/09/13	5	90.90	1	91.40	90.10	4	8,842	0.05%
2021/09/10	5	90.00	0	0.00	90.30	5	9,126	0.05%
2021/09/09	1	87.90	1	88.80	89.90	0	9,546	0.00%
2021/09/08	7	89.26	0	0.00	87.70	7	9,669	0.07%
2021/09/07	2	92.55	3	92.20	91.30	-1	9,625	-0.01%
2021/09/06	2	91.45	0	0.00	90.70	2	9,556	0.02%
2021/09/03	30	90.00	31	88.93	90.20	-1	9,531	-0.01%
2021/09/02	37	91.59	33	89.85	88.80	4	9,559	0.04%
2021/09/01	21	89.08	22	90.73	91.50	-1	9,567	-0.01%
2021/08/30	28	85.80	24	85.40	85.30	4	9,551	0.04%
2021/08/27	1	85.90	0	0.00	86.30	1	9,540	0.01%
2021/08/26	32	86.48	26	86.10	86.00	6	9,584	0.06%
2021/08/25	17	85.56	15	86.90	87.20	2	9,663	0.02%
2021/08/24	1	86.70	0	0.00	86.20	1	9,735	0.01%
2021/08/23	17	83.09	16	83.30	83.20	1	9,652	0.01%
2021/08/20	17	81.45	17	81.96	81.50	0	9,748	0.00%
2021/08/19	18	83.99	16	83.70	83.10	2	9,724	0.02%
2021/08/18	20	84.39	15	86.00	86.40	5	9,819	0.05%
2021/08/17	12	86.89	0	0.00	85.60	12	10,014	0.12%
2021/08/16	11	90.32	18	87.19	88.10	-7	10,070	-0.07%
2021/08/13	4	92.58	4	92.55	92.50	0	10,272	0.00%
2021/08/12	4	92.35	5	92.72	94.60	-1	10,641	-0.01%
2021/08/11	6	95.20	1	95.60	92.80	5	10,843	0.05%
2021/08/10	11	97.82	0	0.00	97.60	11	11,111	0.10%
2021/08/09	9	100.50	10	100.00	99.10	-1	11,543	-0.01%
2021/08/06	0	0.00	5	97.48	97.90	-5	11,848	-0.04%
2021/08/05	9	97.30	9	97.41	97.20	0	12,496	0.00%
2021/08/04	12	98.85	1	99.00	99.30	11	12,478	0.09%
2021/08/03	19	99.12	15	98.40	98.50	4	12,714	0.03%
2021/08/02	49	99.37	8	99.26	99.50	41	13,015	0.32%
2021/07/30	8	99.29	7	99.64	100.00	1	13,181	0.01%
2021/07/29	21	99.36	18	99.17	98.80	3	13,315	0.02%
2021/07/28	13	100.32	10	100.15	99.50	3	13,431	0.02%
2021/07/27	17	103.62	10	102.25	101.00	7	13,611	0.05%
2021/07/26	2	100.30	4	100.23	101.00	-2	13,723	-0.01%
2021/07/23	2	97.65	1	97.00	97.00	1	13,571	0.01%
2021/07/22	2	97.15	2	98.10	97.30	0	13,652	0.00%
2021/07/21	6	98.40	6	96.92	96.10	0	13,730	0.00%
2021/07/20	4	98.83	2	101.00	98.90	2	13,774	0.01%
2021/07/19	5	98.80	8	99.31	100.00	-3	13,920	-0.02%
2021/07/16	3	97.77	1	97.50	97.80	2	13,929	0.01%
2021/07/15	2	95.80	0	0.00	97.40	2	13,973	0.01%
2021/07/14	6	96.40	10	95.40	95.30	-4	14,038	-0.03%
2021/07/13	3	98.57	3.2	99.39	97.20	-0.2	14,178	0.00%
2021/07/12	12	98.06	5	99.48	97.60	7	14,447	0.05%
2021/07/09	3	101.50	4	102.00	101.00	-1	14,393	-0.01%
2021/07/08	14	106.29	3	105.83	105.50	11	14,472	0.08%
2021/07/07	5	112.00	3	112.17	113.00	2	14,399	0.01%
2021/07/06	14	112.14	0	0.00	112.50	14	14,384	0.10%
2021/07/05	1	111.00	9	111.28	111.50	-8	14,430	-0.06%
2021/07/02	4	107.13	0	0.00	107.00	4	14,340	0.03%
2021/07/01	6	106.50	0.1	107.00	107.00	6	14,338	0.04%
2021/06/30	2	106.75	0	0.00	107.50	2	14,348	0.01%
2021/06/29	4.1	106.93	0	0.00	106.50	4.1	14,334	0.03%
2021/06/28	2	106.50	1	110.00	110.00	1	14,388	0.01%
2021/06/25	3	109.83	4	110.88	108.50	-1	14,245	-0.01%
2021/06/24	13	111.00	13	111.50	112.00	0	14,121	0.00%
2021/06/23	5	111.40	0	0.00	110.50	5	14,188	0.04%
2021/06/22	10	114.00	2	112.75	111.00	8	14,126	0.06%
2021/06/21	30	119.78	9	119.50	118.00	21	13,793	0.15%
2021/06/18	7	119.36	15.1	122.20	125.00	-8.1	13,541	-0.06%
2021/06/17	1	115.00	1	115.00	116.00	0	13,286	0.00%
2021/06/16	1	113.00	0	0.00	112.00	1	13,203	0.01%
2021/06/15	6	112.17	0	0.00	112.50	6	13,380	0.04%
2021/06/11	1	111.00	0	0.00	111.00	1	13,419	0.01%
2021/06/10	1	114.49	2	113.00	114.00	-1	13,623	-0.01%
2021/06/09	6	113.75	2	115.00	113.50	4	13,743	0.03%
2021/06/08	1	111.00	1	111.00	110.50	0	13,739	0.00%
2021/06/07	0	0.00	5	107.50	111.50	-5	13,982	-0.04%
2021/06/03	5	113.50	0	0.00	114.00	5	14,526	0.03%
2021/06/01	1	113.50	1	114.00	113.50	0	14,626	0.00%
2021/05/31	0	0.00	12	108.92	110.00	-12	14,522	-0.08%
2021/05/28	12	108.75	5	108.20	108.00	7	14,490	0.05%
2021/05/27	3.3	106.46	3	104.50	105.00	0.3	14,401	0.00%
2021/05/26	7	105.57	6	103.75	103.00	1	14,398	0.01%
2021/05/25	7	104.79	2	104.25	106.00	5	14,306	0.03%
2021/05/24	15	96.87	17	98.47	99.10	-2	14,150	-0.01%
2021/05/21	8.1	98.54	10	99.00	99.60	-1.9	14,500	-0.01%
2021/05/20	9	103.61	1	103.50	102.00	8	14,231	0.06%
2021/05/19	8	115.94	6	113.17	113.00	2	13,924	0.01%
2021/05/18	2	109.50	2	114.25	115.00	0	13,880	0.00%
2021/05/17	13	106.00	15	106.23	106.50	-2	13,825	-0.01%
2021/05/14	0	0.00	1	102.50	100.00	-1	13,398	-0.01%
2021/05/13	7	95.70	3	96.83	97.20	4	13,010	0.03%
2021/05/12	0	0.00	1.6	104.00	104.00	-1.6	12,347	-0.01%
2021/05/11	7	117.64	1	115.50	115.50	6	12,296	0.05%
2021/05/10	4	127.38	2	129.00	128.00	2	12,100	0.02%
2021/05/06	2	121.00	0	0.00	120.00	2	11,685	0.02%
2021/05/04	5	121.00	5	122.30	121.50	0	11,406	0.00%
2021/05/03	6	129.92	2	131.75	125.00	4	11,245	0.04%
2021/04/29	0	0.00	1	123.00	123.00	-1	11,012	-0.01%
2021/04/28	1	121.00	2	122.00	120.50	-1	10,953	-0.01%
2021/04/27	1	117.00	4	119.75	119.00	-3	10,947	-0.03%
2021/04/26	0	0.00	2	117.00	117.00	-2	10,762	-0.02%
2021/04/23	1	110.00	5	110.30	111.00	-4	10,613	-0.04%
2021/04/22	1	104.00	0	0.00	104.00	1	10,485	0.01%
2021/04/21	2	107.75	5	106.50	106.50	-3	10,433	-0.03%
2021/04/20	0	0.00	0	108.00	108.00	0	10,536	0.00%
2021/04/19	5	110.60	7	108.36	110.00	-2	10,499	-0.02%
2021/04/16	10	114.35	8	115.19	115.50	2	10,319	0.02%
2021/04/15	2	107.75	3	108.00	108.00	-1	10,045	-0.01%
2021/04/14	3	103.00	3	104.50	107.50	0	9,963	0.00%
2021/04/12	0	0.00	2	106.75	104.00	-2	9,844	-0.02%
2021/04/09	2	101.00	6	102.00	102.00	-4	9,781	-0.04%
2021/04/08	2	99.30	0	0.00	98.80	2	9,660	0.02%
2021/04/07	0	100.50	0	0.00	100.50	0	9,626	0.00%
2021/04/06	0	0.00	1	99.20	99.60	-1	9,614	-0.01%
2021/04/01	2.2	98.63	0	0.00	98.60	2.2	9,580	0.02%
2021/03/31	1	98.00	2	99.05	99.80	-1	9,513	-0.01%
2021/03/30	1	96.80	0	0.00	96.80	1	9,388	0.01%
2021/03/29	3	97.03	2	97.95	97.50	1	9,386	0.01%
2021/03/26	0	0.00	5	96.92	97.30	-5	9,390	-0.05%
2021/03/25	5	94.80	0	0.00	94.80	5	9,360	0.05%
2021/03/24	2	96.00	0	0.00	95.80	2	9,397	0.02%
2021/03/23	1	95.50	2	96.00	96.70	-1	9,391	-0.01%
2021/03/22	3	96.87	1	98.30	97.10	2	9,377	0.02%
2021/03/19	2	96.00	1	96.70	96.80	1	9,286	0.01%
2021/03/18	0	0.00	10	96.17	96.20	-10	9,267	-0.11%
2021/03/17	3	94.93	0	0.00	93.70	3	9,111	0.03%
2021/03/16	3	93.93	11	94.66	95.50	-8	9,134	-0.09%
2021/03/15	1	94.00	12	95.98	94.70	-11	9,070	-0.12%
2021/03/12	5.4	93.94	1	92.90	93.50	4.4	9,105	0.05%
2021/03/11	2.1	95.80	7	94.61	95.80	-4.9	9,014	-0.05%
2021/03/09	0	0.00	3.2	90.44	90.60	-3.2	8,454	-0.04%
2021/03/08	10	87.19	4	87.45	87.40	6	8,222	0.07%
2021/03/05	0.1	84.00	0	0.00	85.40	0.1	8,024	0.00%
2021/03/04	1	84.80	0	0.00	85.00	1	8,003	0.01%
2021/02/26	0.1	87.00	0	0.00	87.00	0.1	7,937	0.00%
2021/02/25	3	87.77	5	87.62	88.00	-2	7,912	-0.03%
2021/02/24	6	90.42	4	89.20	88.20	2	8,013	0.02%
2021/02/23	5	90.36	20	91.31	90.20	-15	8,056	-0.19%
2021/02/22	1	86.40	7.3	86.24	87.80	-6.2	7,612	-0.08%
2021/02/19	4	84.25	1	84.90	85.00	3	7,414	0.04%
2021/02/18	10	84.41	17	84.29	85.30	-7	7,308	-0.10%
2021/02/17	0	82.52	5	83.82	85.10	-5	7,090	-0.07%
2021/02/05	1	79.00	7	79.14	79.10	-6	6,712	-0.09%
2021/02/04	1	78.00	1	79.00	77.00	0	6,653	0.00%
2021/02/02	1	78.10	1	78.00	78.10	0	6,707	0.00%
2021/02/01	4	77.05	0	0.00	77.20	4	6,705	0.06%
2021/01/29	1	80.40	0	0.00	78.90	1	6,681	0.01%
2021/01/28	1	79.20	1	80.20	78.90	0	6,647	0.00%
2021/01/27	1	81.00	1.4	80.28	80.20	-0.4	6,585	-0.01%
2021/01/26	1	81.30	6	79.60	79.60	-5	6,558	-0.08%
2021/01/25	0	0.00	6	80.37	80.60	-6	6,531	-0.09%
2021/01/22	0	0.00	6	78.50	78.60	-6	6,476	-0.09%
2021/01/20	12	77.82	0	0.00	76.00	12	7,126	0.17%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	0	0.00	8	79.14	79.00	-8	7,009	-0.11%
2021/01/14	1	81.20	2	81.00	80.60	-1	6,955	-0.01%
2021/01/13	1	81.10	19	81.14	81.30	-18	6,921	-0.26%
2021/01/12	1	78.60	4	79.25	79.00	-3	6,807	-0.04%
2021/01/08	10	78.90	0	0.00	79.10	10	6,695	0.15%
2021/01/07	1	76.70	6	76.90	78.20	-5	6,626	-0.08%
2021/01/06	5	78.66	11	77.55	77.80	-6	6,613	-0.09%
2021/01/05	1	78.50	2	79.30	78.90	-1	6,566	-0.02%
2020/12/30	1	77.30	1	77.70	77.90	0	6,474	0.00%
2020/12/29	2	77.10	2	77.10	77.30	0	6,531	0.00%
2020/12/28	3	77.53	1	77.40	77.60	2	6,546	0.03%
2020/12/25	1	76.50	0	0.00	76.60	1	6,659	0.02%
2020/12/24	2	76.95	0	0.00	76.20	2	6,847	0.03%
2020/12/23	3	76.97	1	76.10	76.30	2	6,908	0.03%
2020/12/22	5	78.04	1	77.80	76.60	4	7,019	0.06%
2020/12/21	0	0.00	1	79.00	78.50	-1	7,021	-0.01%
2020/12/18	11	80.80	0	0.00	80.40	11	6,925	0.16%
2020/12/17	2	79.90	0	0.00	79.60	2	6,819	0.03%
2020/12/11	1	76.90	10	77.00	76.90	-9	6,681	-0.13%
2020/12/10	10	78.28	0	0.00	78.30	10	6,647	0.15%
2020/12/09	12	79.83	3	81.10	80.00	9	6,642	0.14%
2020/12/08	4	82.90	1	83.40	81.80	3	6,544	0.05%
2020/12/07	10	80.30	0	0.00	81.10	10	6,359	0.16%
2020/12/04	0	0.00	4	79.50	80.10	-4	6,429	-0.06%
2020/12/03	0	0.00	11	80.75	80.60	-11	6,484	-0.17%
2020/12/02	2	79.20	0	0.00	78.90	2	6,501	0.03%
2020/11/27	0	0.00	1	78.50	79.50	-1	7,176	-0.01%
2020/11/26	1.3	77.92	0	0.00	78.40	1.3	7,174	0.02%
2020/11/25	1	78.10	5	79.06	78.50	-4	7,231	-0.06%
2020/11/23	1	79.90	5	80.58	79.90	-4	7,265	-0.06%
2020/11/20	0	0.00	4	79.50	79.50	-4	7,224	-0.06%
2020/11/19	5	76.30	0	0.00	75.60	5	7,241	0.07%
2020/11/18	2	75.45	0	0.00	75.10	2	7,279	0.03%
2020/11/17	0	0.00	5	74.86	74.70	-5	7,387	-0.07%
2020/11/16	0	0.00	10	74.71	73.90	-10	7,636	-0.13%
2020/11/12	0	0.00	2	73.20	73.00	-2	8,477	-0.02%
2020/11/10	5	72.20	0	0.00	72.60	5	9,046	0.06%
2020/11/09	3	73.40	0	0.00	73.80	3	9,208	0.03%
2020/11/06	0	0.00	5	72.90	72.70	-5	9,255	-0.05%
2020/11/05	2	72.30	0	0.00	72.00	2	9,277	0.02%
2020/11/04	2	71.40	10	71.30	71.90	-8	9,350	-0.09%
2020/10/30	10	71.20	10	71.90	71.80	0	9,541	0.00%
2020/10/29	7	71.49	6	70.00	71.30	1	9,498	0.01%
2020/10/28	53	73.84	21	73.23	71.90	32	9,376	0.34%
2020/10/26	20	80.00	2	80.00	79.90	18	9,037	0.20%
2020/10/23	0	0.00	1	79.30	79.10	-1	9,172	-0.01%
2020/10/22	0	0.00	18	79.02	78.90	-18	9,317	-0.19%
2020/10/21	1	78.20	2	79.25	78.70	-1	9,496	-0.01%
2020/10/20	0	0.00	17	79.38	79.40	-17	10,003	-0.17%
2020/10/19	6	77.80	1	77.80	77.90	5	10,231	0.05%
2020/10/16	13	76.40	15	76.35	76.00	-2	10,291	-0.02%
2020/10/15	9	77.61	0	0.00	77.50	9	10,417	0.09%
2020/10/14	2	78.90	7	78.76	79.00	-5	10,478	-0.05%
2020/10/12	3	75.63	0	0.00	76.00	3	10,497	0.03%
2020/10/08	0	0.00	5	78.00	77.20	-5	10,629	-0.05%
2020/10/07	3	76.60	0	0.00	76.90	3	10,769	0.03%
2020/10/06	31	76.32	0	0.00	76.70	31	11,080	0.28%
2020/10/05	2	77.00	2	76.80	77.30	0	11,190	0.00%
2020/09/30	11	75.25	2	75.20	75.50	9	11,254	0.08%
2020/09/29	12	76.64	6	75.98	76.30	6	11,275	0.05%
2020/09/28	0	0.00	8	78.81	80.60	-8	11,179	-0.07%
2020/09/25	6	77.52	1	75.10	75.40	5	11,178	0.04%
2020/09/23	1	81.00	0	0.00	81.10	1	11,329	0.01%
2020/09/22	0	0.00	1	81.50	80.80	-1	11,511	-0.01%
2020/09/21	1	82.90	5	83.00	82.10	-4	11,596	-0.03%
2020/09/18	10	82.20	3	82.00	82.30	7	11,651	0.06%
2020/09/17	1	81.50	0	0.00	81.30	1	11,768	0.01%
2020/09/16	0	0.00	1	80.90	80.90	-1	11,997	-0.01%
2020/09/15	10	81.30	11	81.19	81.30	-1	12,148	-0.01%
2020/09/14	5	81.52	4	81.60	80.60	1	12,192	0.01%
2020/09/11	1	79.10	0	0.00	79.20	1	12,108	0.01%
2020/09/10	3	78.60	0	0.00	77.60	3	12,109	0.02%
2020/09/09	10	78.10	10	77.38	79.10	0	12,167	0.00%
2020/09/08	2	77.90	0	0.00	77.60	2	12,117	0.02%
2020/09/07	8	80.15	0	0.00	79.10	8	12,086	0.07%
2020/09/04	1	82.60	0	0.00	82.80	1	12,063	0.01%
2020/09/03	1	85.60	4	84.05	85.10	-3	12,021	-0.02%
2020/09/02	6	83.65	3	82.77	82.60	3	11,870	0.03%
2020/09/01	0	0.00	3	86.20	85.70	-3	12,056	-0.02%
2020/08/31	2	85.30	1	85.80	84.90	1	12,498	0.01%
2020/08/28	1	88.20	1	87.80	86.20	0	12,528	0.00%
2020/08/26	2	88.65	4	89.60	88.30	-2	12,498	-0.02%
2020/08/25	2	90.80	2	90.05	91.50	0	12,417	0.00%
2020/08/24	2	86.10	0	0.00	86.60	2	12,271	0.02%
2020/08/21	5	85.62	3	85.67	85.30	2	12,308	0.02%
2020/08/20	4	85.15	10.2	84.37	83.50	-6.2	12,342	-0.05%
2020/08/19	15	90.52	7	89.74	88.80	8	12,143	0.07%
2020/08/18	27	91.42	27	91.83	91.40	0	11,859	0.00%
2020/08/17	9.2	89.96	8	89.28	86.50	1.2	11,437	0.01%
2020/08/14	7	85.16	3	86.00	85.50	4	11,215	0.04%
2020/08/13	3	82.20	4	83.10	84.00	-1	11,144	-0.01%
2020/08/12	2	80.15	1	80.20	79.90	1	11,150	0.01%
2020/08/11	1	81.90	2	82.25	82.00	-1	11,431	-0.01%
2020/08/10	2	80.95	0	0.00	80.10	2	11,944	0.02%
2020/08/07	1	83.50	1	82.50	82.40	0	12,239	0.00%
2020/08/06	1	82.40	0	0.00	82.50	1	12,885	0.01%
2020/08/03	1	82.00	3	81.80	82.50	-2	13,113	-0.02%
2020/07/31	0	0.00	1	83.80	84.00	-1	13,029	-0.01%
2020/07/30	1	85.50	2	85.60	86.50	-1	12,979	-0.01%
2020/07/29	5	86.74	4.7	85.00	83.60	0.3	12,920	0.00%
2020/07/28	10	84.88	19	84.02	84.40	-9	12,794	-0.07%
2020/07/27	29	83.88	32.3	84.37	84.70	-3.3	12,699	-0.03%
2020/07/24	36	83.08	44	82.74	82.40	-8	12,506	-0.06%
2020/07/23	25	78.41	38	78.21	78.70	-13	12,017	-0.11%
2020/07/22	2	74.90	3	75.50	75.30	-1	11,727	-0.01%
2020/07/21	3	74.03	0	0.00	74.40	3	11,633	0.03%
2020/07/20	1	74.20	5	72.72	73.90	-4	11,496	-0.03%
2020/07/17	1	73.50	2	73.05	73.20	-1	11,448	-0.01%
2020/07/16	4	72.63	0	0.00	72.10	4	11,417	0.04%
2020/07/15	1	72.00	6	72.63	72.00	-5	11,392	-0.04%
2020/07/14	11	73.85	4	73.48	73.70	7	11,340	0.06%
2020/07/13	16	75.50	11	74.07	72.10	5	11,228	0.04%
2020/07/10	2	72.90	4	71.75	72.00	-2	11,055	-0.02%
2020/07/09	0	0.00	1	70.90	70.80	-1	11,008	-0.01%
2020/07/08	7	70.76	3	71.90	71.40	4	10,907	0.04%
2020/07/07	3	70.90	1	71.00	70.50	2	10,759	0.02%
2020/07/06	5	71.08	1	71.70	71.70	4	10,716	0.04%
2020/07/03	5	70.68	6.2	70.22	70.30	-1.2	10,669	-0.01%
2020/07/02	2	67.45	2	68.05	69.30	0	10,545	0.00%
2020/07/01	0	0.00	19	68.31	68.10	-19	10,512	-0.18%
2020/06/30	0	0.00	1	65.70	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	3	65.27	66.00	-3	10,749	-0.03%
2020/06/24	9	66.06	0	0.00	65.40	9	10,793	0.08%
2020/06/23	13	66.32	12	66.82	66.90	1	10,835	0.01%
2020/06/22	2	65.45	3	65.13	65.10	-1	10,675	-0.01%
2020/06/19	5	63.40	2	63.60	63.00	3	10,546	0.03%
2020/06/18	6	64.28	4	64.58	64.80	2	10,482	0.02%
2020/06/17	13	64.73	8	64.09	64.50	5	10,439	0.05%
2020/06/12	0	0.00	1	62.20	63.00	-1	10,376	-0.01%
2020/06/11	3	62.00	0	0.00	61.70	3	10,349	0.03%
2020/06/10	0	0.00	5	63.90	63.60	-5	10,243	-0.05%
2020/06/09	9	63.70	1	63.40	63.50	8	10,246	0.08%
2020/06/08	26	66.31	23	66.90	64.30	3	10,178	0.03%
2020/06/05	16	66.40	24	66.80	69.10	-8	9,742	-0.08%
2020/06/03	0	0.00	1	62.10	62.40	-1	9,305	-0.01%
2020/06/02	0	0.00	2	61.50	61.80	-2	9,274	-0.02%
2020/06/01	0	0.00	1	61.40	61.60	-1	9,252	-0.01%
2020/05/29	18	59.86	18	59.37	59.00	0	9,246	0.00%
2020/05/28	1	60.40	5	60.20	59.60	-4	9,175	-0.04%
2020/05/27	3	62.40	6	61.40	61.30	-3	9,125	-0.03%
2020/05/26	0	0.00	14	62.57	63.50	-14	9,047	-0.15%
2020/05/25	4	62.45	3	62.00	63.10	1	9,010	0.01%
2020/05/22	0	0.00	2	61.60	61.40	-2	8,966	-0.02%
2020/05/21	16	63.59	2	63.65	63.50	14	8,986	0.16%
2020/05/20	3	63.47	5	62.56	62.60	-2	9,153	-0.02%
2020/05/19	1	63.40	0	0.00	62.60	1	9,248	0.01%
2020/05/18	0	0.00	29	61.68	62.00	-29	9,321	-0.31%
2020/05/15	12	61.93	21.5	61.28	62.40	-9.5	9,073	-0.10%
2020/05/14	4	59.38	8	60.06	58.90	-4	8,670	-0.05%
2020/05/13	28	58.46	31	58.95	59.50	-3	8,548	-0.04%
2020/05/12	26	54.31	7	55.09	55.80	19	8,300	0.23%
2020/05/11	2	53.35	0	0.00	53.10	2	8,239	0.02%
2020/05/06	1	51.00	0	0.00	50.30	1	8,852	0.01%
2020/05/05	1	51.70	1	51.60	51.10	0	8,853	0.00%
2020/05/04	0	0.00	2	51.60	51.20	-2	8,888	-0.02%
2020/04/30	1	51.70	1	52.10	52.00	0	8,884	0.00%
2020/04/29	3	51.67	4	52.03	51.80	-1	8,872	-0.01%
2020/04/28	0	0.00	1	51.90	52.20	-1	8,850	-0.01%
2020/04/24	0.5	52.10	0	0.00	52.10	0.5	8,996	0.01%
2020/04/22	1	51.41	0	0.00	51.70	1	9,145	0.01%
2020/04/20	0	0.00	12	53.32	54.50	-12	9,017	-0.13%
2020/04/17	2	54.80	7	54.01	53.20	-5	8,961	-0.06%
2020/04/16	5	54.28	3	54.10	54.00	2	8,864	0.02%
2020/04/15	6	53.73	14	52.72	54.00	-8	8,778	-0.09%
2020/04/14	10	52.09	6	52.80	53.00	4	8,667	0.05%
2020/04/13	2	51.30	0	0.00	50.50	2	8,559	0.02%
2020/04/10	8	50.44	10	50.30	50.90	-2	8,574	-0.02%
2020/04/09	1	50.50	0	0.00	50.50	1	8,580	0.01%
2020/04/08	11	51.09	7	51.37	51.20	4	8,555	0.05%
2020/04/07	9	52.24	5	52.34	51.70	4	8,548	0.05%
2020/04/06	1	52.20	24	52.02	52.40	-23	8,511	-0.27%
2020/04/01	32	52.41	13	51.99	52.50	19	8,404	0.23%
2020/03/31	3	48.17	23	49.77	51.00	-20	8,180	-0.24%
2020/03/30	16	46.99	0	0.00	46.85	16	7,938	0.20%
2020/03/27	0	0.00	3	47.25	46.85	-3	7,876	-0.04%
2020/03/26	4	43.66	0	0.00	44.20	4	7,753	0.05%
2020/03/25	2	41.05	2	43.55	43.60	0	7,689	0.00%
2020/03/19	2	37.70	3	38.22	38.15	-1	7,824	-0.01%
2020/03/18	1	43.15	3	41.45	40.00	-2	7,764	-0.03%
2020/03/17	1	44.10	1	43.80	42.60	0	7,660	0.00%
2020/03/16	3	44.77	0	0.00	43.75	3	7,611	0.04%
2020/03/13	1	43.60	0	0.00	45.00	1	7,560	0.01%
2020/03/11	0	0.00	2	49.83	49.40	-2	7,319	-0.03%
2020/03/10	3	49.38	0	0.00	49.60	3	7,263	0.04%
2020/03/09	3	50.77	1	50.50	50.10	2	7,117	0.03%
2020/03/06	1	52.60	0	0.00	52.60	1	7,020	0.01%
2020/03/05	5	52.62	1	52.60	52.60	4	6,992	0.06%
2020/03/04	1	51.50	1	51.50	51.90	0	6,967	0.00%
2020/03/03	4	52.95	3	52.97	52.60	1	6,897	0.01%
2020/02/27	1	52.20	1	53.40	52.10	0	6,759	0.00%
2020/02/26	2	53.80	3	53.83	53.90	-1	6,686	-0.01%
2020/02/25	8	54.66	7	54.56	54.40	1	6,672	0.01%
2020/02/24	7	54.34	7	54.81	55.30	0	6,702	0.00%
2020/02/21	22	55.88	16	55.50	54.90	6	6,633	0.09%
2020/02/20	5	57.26	6	57.67	58.00	-1	6,321	-0.02%
2020/02/19	40	59.17	29	58.19	57.70	11	6,154	0.18%
2020/02/18	3	58.50	7	58.69	58.30	-4	6,006	-0.07%
2020/02/17	22	58.83	21	58.92	58.70	1	5,922	0.02%
2020/02/14	36	58.85	35	58.81	58.90	1	5,789	0.02%
2020/02/13	11	57.40	60	57.61	59.00	-49	5,527	-0.89%
2020/02/12	13	56.03	32	56.39	56.00	-19	5,085	-0.37%
2020/02/11	21	55.09	15	55.76	55.80	6	4,882	0.12%
2020/02/10	0	0.00	36	53.91	54.30	-36	4,523	-0.80%
2020/02/07	1	52.50	2	51.90	51.90	-1	4,220	-0.02%
2020/02/05	11	51.87	1	51.00	51.40	10	4,346	0.23%
2020/02/04	0	0.00	11	50.99	50.90	-11	4,316	-0.25%
2020/02/03	0	0.00	1	50.10	51.10	-1	4,300	-0.02%
2020/01/31	10	51.30	0	0.00	51.20	10	4,330	0.23%
2020/01/30	5	50.80	0	0.00	50.80	5	4,358	0.11%
2020/01/20	3	52.47	5	52.18	52.20	-2	4,395	-0.05%
2020/01/17	1	51.30	3	51.80	51.90	-2	4,311	-0.05%
2020/01/16	2	51.30	3	51.30	51.20	-1	4,218	-0.02%
2020/01/15	0	0.00	6	50.65	50.40	-6	4,204	-0.14%
2020/01/14	1	50.40	13	50.53	50.60	-12	4,289	-0.28%
2020/01/09	2	50.20	3	50.30	50.20	-1	4,397	-0.02%
2020/01/08	1	50.50	2	50.20	50.30	-1	4,419	-0.02%
2020/01/03	1	50.10	0	0.00	50.20	1	4,428	0.02%
2020/01/02	14	50.14	0	0.00	50.00	14	4,433	0.32%
2019/12/31	2	49.73	0	0.00	49.70	2	4,409	0.05%
2019/12/27	5	50.52	18	50.60	50.50	-13	4,349	-0.30%
2019/12/26	3	50.67	0	0.00	50.70	3	4,383	0.07%
2019/12/25	1	51.10	0	0.00	51.50	1	4,386	0.02%
2019/12/24	2	51.00	0	0.00	50.80	2	4,499	0.04%
2019/12/20	0	0.00	2	52.40	52.00	-2	4,684	-0.04%
2019/12/18	1	52.60	0	0.00	52.70	1	4,889	0.02%
2019/12/12	1	50.80	0	0.00	50.80	1	4,715	0.02%
2019/12/11	5	51.10	5	50.80	50.80	0	4,746	0.00%
2019/12/10	0	0.00	10	50.40	50.90	-10	4,764	-0.21%
2019/12/09	10	50.90	1	51.00	50.70	9	4,863	0.19%
2019/12/06	0	0.00	3	51.00	50.50	-3	4,915	-0.06%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/12/04	0	0.00	3	50.40	50.40	-3	5,144	-0.06%
2019/12/03	5	50.76	1	50.80	51.00	4	5,282	0.08%
2019/12/02	0	0.00	3	50.10	50.70	-3	5,346	-0.06%
2019/11/29	0	0.00	35	50.44	50.30	-35	5,368	-0.65%
2019/11/27	7	51.40	1	51.40	51.30	6	5,545	0.11%
2019/11/26	1	51.20	0	0.00	51.40	1	5,572	0.02%
2019/11/21	1	52.20	0	0.00	51.80	1	5,816	0.02%
2019/11/20	1	50.50	3	51.00	51.10	-2	5,795	-0.03%
2019/11/19	3	50.47	1	50.70	50.80	2	5,872	0.03%
2019/11/18	1	49.85	3	50.07	50.40	-2	6,032	-0.03%
2019/11/15	11	49.23	0	0.00	49.05	11	6,428	0.17%
2019/11/14	3	49.28	0	0.00	49.40	3	6,653	0.05%
2019/11/13	4	50.30	5	50.80	49.95	-1	6,828	-0.01%
2019/11/12	4	51.20	1	51.00	51.30	3	6,907	0.04%
2019/11/11	3	51.33	0	0.00	51.30	3	7,085	0.04%
2019/11/08	3	51.20	0	0.00	51.20	3	7,213	0.04%
2019/11/07	3	51.43	2	51.60	51.10	1	7,432	0.01%
2019/11/06	4	52.08	2	51.90	51.90	2	7,483	0.03%
2019/11/05	6	52.98	14	52.69	52.60	-8	7,449	-0.11%
2019/11/04	6	51.22	3	51.90	52.30	3	7,357	0.04%
2019/11/01	7	51.10	3	51.27	51.20	4	7,285	0.05%
2019/10/31	5	51.20	0	0.00	50.90	5	7,342	0.07%
2019/10/30	1	51.00	6	51.82	50.70	-5	7,389	-0.07%
2019/10/29	5	52.10	5	51.40	51.50	0	7,347	0.00%
2019/10/28	0	0.00	17	51.54	51.50	-17	7,324	-0.23%
2019/10/25	0	0.00	4	50.35	50.50	-4	7,221	-0.06%
2019/10/23	1	50.40	1	50.00	49.80	0	7,276	0.00%
2019/10/21	2	49.30	0	0.00	49.30	2	7,251	0.03%
2019/10/18	3	48.97	1	49.10	49.00	2	7,237	0.03%
2019/10/17	1	48.80	0	0.00	49.30	1	7,309	0.01%
2019/10/16	8	49.41	0	0.00	49.20	8	7,294	0.11%
2019/10/15	1	49.50	0	0.00	49.35	1	7,321	0.01%
2019/10/09	1	49.85	1	49.35	49.35	0	7,571	0.00%
2019/10/08	3	49.85	10	49.70	49.70	-7	7,693	-0.09%
2019/10/07	3	50.17	0	0.00	50.20	3	7,754	0.04%
2019/10/04	3	50.27	0	0.00	50.20	3	7,807	0.04%
2019/10/03	8	49.86	0	0.00	50.20	8	7,897	0.10%
2019/10/02	9	49.88	0	0.00	50.10	9	7,934	0.11%
2019/10/01	3	49.13	0.3	49.70	49.45	2.8	7,976	0.03%
2019/09/27	7	49.74	1	50.30	49.65	6	8,032	0.07%
2019/09/26	8	51.34	1	51.80	51.10	7	8,010	0.09%
2019/09/25	17	52.54	1	53.10	51.80	16	8,066	0.20%
2019/09/24	0	0.00	2	53.70	53.90	-2	7,979	-0.03%
2019/09/23	0	0.00	6	52.12	52.30	-6	7,952	-0.08%
2019/09/20	10	51.49	1	51.40	51.10	9	8,281	0.11%
2019/09/19	5	51.24	2	50.90	50.90	3	8,405	0.04%
2019/09/18	0	0.00	1	51.30	51.10	-1	8,555	-0.01%
2019/09/11	13	52.71	0	0.00	52.30	13	8,823	0.15%
2019/09/10	2	53.20	0	0.00	53.30	2	8,828	0.02%
2019/09/09	11	53.22	2	53.50	53.30	9	8,780	0.10%
2019/09/06	2	52.45	0	0.00	52.40	2	8,627	0.02%
2019/09/05	1	50.70	5	52.56	52.40	-4	8,571	-0.05%
2019/09/04	4	51.10	0	0.00	50.70	4	8,444	0.05%
2019/09/03	0	0.00	1	51.00	51.30	-1	8,423	-0.01%
2019/09/02	10	51.25	1	51.00	51.40	9	8,407	0.11%
2019/08/30	0	0.00	1	52.20	52.80	-1	8,226	-0.01%
2019/08/29	1	52.70	1	52.70	52.60	0	8,179	0.00%
2019/08/28	1	52.50	2	52.85	53.00	-1	8,140	-0.01%
2019/08/27	15	53.17	13	52.40	52.20	2	8,115	0.02%
2019/08/26	4	53.33	3	53.20	52.70	1	8,061	0.01%
2019/08/23	0	0.00	8	52.91	53.00	-8	7,872	-0.10%
2019/08/22	1	53.00	3	53.17	53.30	-2	7,829	-0.03%
2019/08/21	0	0.00	1	53.00	53.10	-1	7,731	-0.01%
2019/08/20	2	52.15	4	52.33	52.80	-2	7,524	-0.03%
2019/08/19	3	50.25	2	50.85	50.80	1	7,070	0.01%
2019/08/16	1	47.15	6	49.56	49.60	-5	6,718	-0.07%
2019/08/15	5	46.74	0	0.00	46.30	5	6,506	0.08%
2019/08/14	2	48.78	1	50.30	48.20	1	6,395	0.02%
2019/08/13	1	49.10	10	49.44	49.40	-9	6,243	-0.14%
2019/08/12	1	49.50	2	49.38	49.45	-1	6,127	-0.02%
2019/08/08	6	47.11	0	0.00	46.80	6	5,960	0.10%
2019/08/07	0	0.00	2	46.00	46.20	-2	5,917	-0.03%
2019/08/06	4	45.09	0	0.00	46.50	4	5,914	0.07%
2019/08/05	0	0.00	1	45.55	45.60	-1	5,859	-0.02%
2019/08/02	7	45.68	5	45.20	45.20	2	5,864	0.03%
2019/08/01	2	46.13	0	0.00	45.55	2	5,812	0.03%
2019/07/31	0	0.00	1	47.10	46.80	-1	5,744	-0.02%
2019/07/30	1	47.60	0	0.00	47.30	1	5,716	0.02%
2019/07/25	12	48.98	1	48.65	48.75	11	5,664	0.19%
2019/07/23	3	48.95	8	49.03	49.00	-5	5,588	-0.09%
2019/07/22	1	48.20	1	48.20	48.35	0	5,537	0.00%
2019/07/19	9	48.23	8	49.00	48.20	1	5,577	0.02%
2019/07/18	4	48.19	0	0.00	48.05	4	5,493	0.07%
2019/07/17	2	48.50	1	49.30	48.90	1	5,448	0.02%
2019/07/16	0	0.00	8	49.75	48.80	-8	5,380	-0.15%
2019/07/15	4	50.00	0	0.00	49.90	4	5,272	0.08%
2019/07/12	9	53.50	12	53.58	53.50	-3	5,095	-0.06%
2019/07/11	7	53.00	0	0.00	52.80	7	5,063	0.14%
2019/07/10	0	0.00	1	53.40	52.50	-1	5,002	-0.02%
2019/07/09	9	53.10	10	52.76	52.30	-1	4,972	-0.02%
2019/07/08	5	54.90	0	0.00	54.80	5	4,894	0.10%
2019/07/05	1	54.40	0	0.00	54.70	1	4,867	0.02%
2019/07/04	0	0.00	3	55.07	54.60	-3	4,792	-0.06%
2019/07/03	2	54.00	1	53.60	54.40	1	4,751	0.02%
2019/07/02	2	53.60	6	53.90	54.20	-4	4,750	-0.08%
2019/07/01	4	54.20	1	53.80	53.80	3	4,823	0.06%
2019/06/28	1	51.90	1.4	52.49	53.20	-0.4	4,739	-0.01%
2019/06/27	2	54.35	14	52.73	53.40	-12	4,581	-0.26%
2019/06/26	2	49.15	2	49.40	50.00	0	4,170	0.00%
2019/06/25	1	47.25	25	48.27	47.75	-24	3,984	-0.60%
2019/06/24	10	46.40	0	0.00	46.90	10	3,885	0.26%
2019/06/21	7	47.42	0	0.00	46.40	7	3,819	0.18%
2019/06/20	5	47.50	0	0.00	47.50	5	3,768	0.13%
2019/06/19	1	47.40	3	48.05	48.50	-2	3,870	-0.05%
2019/06/18	0	0.00	15	46.80	47.05	-15	4,005	-0.37%
2019/06/13	2	45.00	1	45.10	44.55	1	4,114	0.02%
2019/06/12	0.2	44.55	0	0.00	44.45	0.2	4,140	0.00%
2019/06/10	2	45.23	0	0.00	45.20	2	4,144	0.05%
2019/06/03	1	44.90	0	0.00	44.90	1	4,364	0.02%
2019/05/29	5	44.55	0	0.00	44.40	5	4,598	0.11%
2019/05/28	5	45.88	0	0.00	45.35	5	4,723	0.11%
2019/05/27	1	45.20	1	45.35	45.35	0	5,070	0.00%
2019/05/23	10	44.00	0	0.00	43.90	10	5,306	0.19%
2019/05/22	3	44.90	0	0.00	44.90	3	5,607	0.05%
2019/05/21	7	44.76	0	0.00	45.00	7	5,911	0.12%
2019/05/20	11	44.63	2	45.60	44.75	9	5,978	0.15%
2019/05/17	0	0.00	1	45.85	44.90	-1	6,113	-0.02%
2019/05/16	4	46.09	2	44.98	44.95	2	6,412	0.03%
2019/05/14	0	0.00	1	47.70	47.90	-1	6,556	-0.02%
2019/05/13	0	0.00	1	46.90	46.50	-1	6,653	-0.02%
2019/05/10	1	47.55	2	46.25	46.35	-1	6,686	-0.01%
2019/05/09	8	47.43	0	0.00	47.20	8	6,687	0.12%
2019/05/08	6	48.13	5	48.45	48.55	1	6,683	0.01%
2019/05/07	0	0.00	1	49.00	49.00	-1	6,734	-0.01%
2019/05/06	0	0.00	1	48.15	48.05	-1	6,786	-0.01%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	0	0.00	1	50.30	50.10	-1	6,924	-0.01%
2019/04/30	2	49.60	1	49.40	49.65	1	6,962	0.01%
2019/04/29	2	50.00	0	0.00	49.60	2	6,982	0.03%
2019/04/25	1	51.50	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	6	52.08	52.80	-6	7,086	-0.08%
2019/04/22	1	51.10	3	51.90	51.10	-2	7,156	-0.03%
2019/04/19	1	51.40	3	51.90	51.50	-2	7,234	-0.03%
2019/04/17	0	0.00	3	52.67	52.40	-3	7,451	-0.04%
2019/04/16	0	0.00	2	51.60	51.90	-2	7,450	-0.03%
2019/04/15	0	0.00	4	50.38	50.50	-4	7,540	-0.05%
2019/04/09	1	51.40	3	52.40	52.30	-2	7,968	-0.03%
2019/04/08	0	0.00	1	51.60	51.40	-1	8,215	-0.01%
2019/04/03	1	51.20	3	51.90	51.20	-2	8,665	-0.02%
2019/04/02	0	0.00	2	49.40	49.80	-2	9,014	-0.02%
2019/04/01	0	0.00	7	49.51	49.30	-7	9,380	-0.07%
2019/03/27	2	48.00	4	49.00	49.00	-2	9,779	-0.02%
2019/03/25	4	49.08	1	48.80	49.15	3	9,760	0.03%
2019/03/22	7	50.41	7.3	51.00	50.50	-0.3	9,734	0.00%
2019/03/21	8	50.20	19	49.69	50.50	-11	9,659	-0.11%
2019/03/20	5	48.15	1	48.20	48.00	4	9,503	0.04%
2019/03/19	18	47.79	5	47.93	48.00	13	9,530	0.14%
2019/03/18	0	0.00	2	47.30	47.40	-2	9,614	-0.02%
2019/03/15	1	46.05	1	46.05	45.65	0	9,592	0.00%
2019/03/14	2	46.10	0	0.00	45.95	2	9,587	0.02%
2019/03/13	0	0.00	1	46.30	46.25	-1	9,640	-0.01%
2019/03/12	0	0.00	1	46.55	46.65	-1	9,668	-0.01%
2019/03/11	1	45.70	2	46.30	46.65	-1	9,782	-0.01%
2019/03/08	0	0.00	2	46.35	46.35	-2	9,850	-0.02%
2019/03/07	2	47.00	5	47.26	46.70	-3	9,953	-0.03%
2019/03/06	1	48.35	0	0.00	47.75	1	10,031	0.01%
2019/03/05	12	48.88	22	47.91	47.75	-10	10,119	-0.10%
2019/03/04	2	48.80	3	48.73	48.90	-1	10,064	-0.01%
2019/02/27	4	48.21	17	48.25	47.90	-13	10,060	-0.13%
2019/02/26	1	48.50	24	48.30	47.70	-23	9,914	-0.23%
2019/02/25	2	46.10	8	46.10	46.10	-6	9,622	-0.06%
2019/02/22	12	45.68	16	45.62	45.60	-4	9,614	-0.04%
2019/02/21	2	46.00	25	46.38	45.50	-23	9,562	-0.24%
2019/02/20	9	45.46	13	45.59	46.00	-4	9,284	-0.04%
2019/02/19	0	0.00	2	44.80	44.80	-2	9,157	-0.02%
2019/02/18	2	44.65	6	44.63	44.65	-4	9,236	-0.04%
2019/02/15	38	43.91	43	43.95	44.00	-5	9,092	-0.05%
2019/02/14	0	0.00	30	42.93	42.95	-30	8,790	-0.34%
2019/02/13	1	42.00	19	42.02	42.90	-18	8,705	-0.21%
2019/02/12	8	41.63	2	41.68	41.70	6	8,571	0.07%
2019/02/11	0	0.00	1	40.35	40.75	-1	8,450	-0.01%
2019/01/30	11	40.15	0	0.00	40.15	11	8,432	0.13%
2019/01/29	1	40.05	1	40.00	40.25	0	8,408	0.00%
2019/01/28	0	0.00	10	40.29	40.30	-10	8,391	-0.12%
2019/01/25	5	40.16	0	0.00	40.00	5	8,403	0.06%
2019/01/24	18	40.35	2	40.68	39.95	16	8,410	0.19%
2019/01/23	0	0.00	5	40.64	40.80	-5	8,328	-0.06%
2019/01/22	4	40.01	1	40.10	39.85	3	8,344	0.04%
2019/01/21	1	40.30	2	40.55	40.40	-1	8,351	-0.01%
2019/01/18	3	39.93	0	0.00	39.80	3	8,403	0.04%
2019/01/17	3	39.95	4	40.31	39.85	-1	8,447	-0.01%
2019/01/16	1	40.25	2	39.85	39.70	-1	8,393	-0.01%
2019/01/15	0	0.00	4	39.50	39.80	-4	8,382	-0.05%
2019/01/14	3	39.18	3	39.03	38.90	0	8,399	0.00%
2019/01/11	12	39.81	1	40.30	39.50	11	8,398	0.13%
2019/01/10	2	39.88	0	0.00	40.15	2	8,360	0.02%
2019/01/09	10	40.20	8	39.91	39.80	2	8,352	0.02%
2019/01/08	6	41.36	1	41.25	40.85	5	8,174	0.06%
2019/01/07	5	40.41	11	40.40	41.15	-6	8,064	-0.07%
2019/01/04	1	39.20	50	38.24	39.20	-49	7,973	-0.61%
2019/01/03	65	38.72	0	0.00	38.65	65	7,928	0.82%
2019/01/02	6	39.76	10	39.55	39.40	-4	7,860	-0.05%
2018/12/28	22	40.09	9	40.23	40.20	13	7,801	0.17%
2018/12/27	18	41.86	2	42.20	40.45	16	7,688	0.21%
2018/12/26	16	42.75	3	41.70	41.30	13	7,361	0.18%
2018/12/25	3	43.67	28	43.85	44.90	-25	6,817	-0.37%
2018/12/24	9	41.76	41	42.10	43.55	-32	6,266	-0.51%
2018/12/22	0	0.00	3	39.98	39.70	-3	5,869	-0.05%
2018/12/21	2	40.05	11	39.72	38.75	-9	5,801	-0.16%
2018/12/20	6	37.63	0	0.00	37.55	6	5,515	0.11%
2018/12/19	0	0.00	2	38.43	38.10	-2	5,469	-0.04%
2018/12/18	5	37.85	0	0.00	37.85	5	5,439	0.09%
2018/12/17	9	37.98	0	0.00	37.75	9	5,397	0.17%
2018/12/14	1	38.05	5	38.10	38.15	-4	5,426	-0.07%
2018/12/13	18	38.89	0	0.00	38.70	18	5,354	0.34%
2018/12/12	11	39.11	0	0.00	39.05	11	5,307	0.21%
2018/12/11	20	39.57	4	39.30	39.00	16	5,259	0.30%
2018/12/10	1	40.05	10	40.45	40.80	-9	5,168	-0.17%
2018/12/07	2	39.68	1	39.95	40.05	1	5,145	0.02%
2018/12/06	7	39.99	5	39.82	39.20	2	5,147	0.04%
2018/12/05	3	40.70	3	40.95	40.95	0	5,118	0.00%
2018/12/04	10	41.59	5.1	41.80	41.70	4.9	5,152	0.10%
2018/12/03	3	40.12	2	40.30	41.10	1	5,077	0.02%
2018/11/30	4	38.65	8	38.50	38.85	-4	4,964	-0.08%
2018/11/29	9	39.70	0	0.00	38.60	9	4,884	0.18%
2018/11/28	13	38.25	13	38.89	39.40	0	4,733	0.00%
2018/11/27	1	37.25	2	37.45	37.15	-1	4,594	-0.02%
2018/11/26	1	37.85	0	0.00	37.90	1	4,559	0.02%
2018/11/23	10	38.05	0	0.00	38.05	10	4,609	0.22%
2018/11/22	2	38.25	2	38.60	38.00	0	4,684	0.00%
2018/11/20	1	38.30	0	0.00	38.25	1	4,633	0.02%
2018/11/19	2	38.80	0	0.00	39.20	2	4,569	0.04%
2018/11/16	3	37.95	6	37.15	38.50	-3	4,576	-0.07%
2018/11/15	6	38.48	2	39.60	38.30	4	4,481	0.09%
2018/11/14	3	40.57	2	40.90	40.20	1	4,495	0.02%
2018/11/13	1	39.70	0	0.00	40.40	1	4,610	0.02%
2018/11/12	3	41.78	0	0.00	41.45	3	4,841	0.06%
2018/11/07	1	42.00	0	0.00	42.00	1	5,234	0.02%
2018/11/02	1	43.45	0	0.00	42.05	1	5,347	0.02%
2018/11/01	2	40.55	0	0.00	42.50	2	5,348	0.04%
2018/10/29	3	40.60	0	0.00	39.90	3	5,366	0.06%
2018/10/25	0	0.00	1	38.70	39.00	-1	5,461	-0.02%
2018/10/24	9	38.16	0	0.00	38.45	9	5,452	0.17%
2018/10/22	1	39.25	0	0.00	39.45	1	5,610	0.02%
2018/10/19	2	39.20	0	0.00	40.20	2	5,771	0.03%
2018/10/18	0	0.00	1	40.90	40.65	-1	6,136	-0.02%
2018/10/16	2	42.18	0	0.00	41.70	2	6,429	0.03%
2018/10/12	2	42.10	1	42.10	42.50	1	6,653	0.02%
2018/10/11	1	41.70	0	0.00	41.70	1	6,817	0.01%
2018/10/09	2	46.25	0	0.00	46.30	2	6,766	0.03%
2018/10/08	0	0.00	1	46.95	47.60	-1	6,735	-0.01%
2018/10/05	1	46.00	0	0.00	46.15	1	6,728	0.01%
2018/10/04	1	48.15	0	0.00	47.95	1	6,706	0.01%
2018/10/03	0	0.00	1	48.25	48.15	-1	6,761	-0.01%
2018/10/02	1	49.25	0	0.00	48.80	1	6,824	0.01%
2018/09/26	3	48.17	0	0.00	48.20	3	7,165	0.04%
2018/09/25	1	49.00	0	0.00	49.00	1	7,155	0.01%
2018/09/20	3	48.60	0	0.00	48.60	3	7,211	0.04%
2018/09/19	1	50.10	0	0.00	49.90	1	7,207	0.01%
2018/09/14	0	0.00	3	49.32	51.90	-3	7,293	-0.04%
2018/09/13	2	48.50	0	0.00	48.60	2	7,376	0.03%
2018/09/10	2	48.43	0	0.00	48.95	2	7,595	0.03%
2018/09/07	2	50.40	4	50.80	49.70	-2	7,645	-0.03%
2018/09/05	1	52.40	2	52.30	52.30	-1	7,654	-0.01%
2018/09/04	1	52.20	0	0.00	52.30	1	7,692	0.01%
2018/08/31	1	52.00	1	52.30	52.40	0	7,971	0.00%
2018/08/30	9	51.70	1	51.30	51.30	8	8,074	0.10%
2018/08/28	2	53.80	1	54.30	53.70	1	8,093	0.01%
2018/08/23	1	51.00	0	0.00	51.90	1	8,243	0.01%
2018/08/22	2	51.55	0	0.00	51.30	2	8,319	0.02%
2018/08/20	2	48.95	0	0.00	49.00	2	8,274	0.02%
2018/08/17	13	51.10	0	0.00	50.30	13	8,296	0.16%
2018/08/16	4	53.40	5	53.20	53.20	-1	8,213	-0.01%
2018/08/15	10	54.39	3	55.30	54.40	7	8,285	0.08%
2018/08/14	0	0.00	11	56.62	56.40	-11	8,167	-0.13%
2018/08/13	1	56.00	0	0.00	54.80	1	8,390	0.01%
2018/08/10	1	57.20	0	0.00	57.20	1	8,745	0.01%
2018/08/09	3	57.40	4	57.20	57.10	-1	9,040	-0.01%
2018/08/08	4	57.93	1	58.00	57.40	3	9,330	0.03%
2018/08/07	3	57.57	0	0.00	57.60	3	9,430	0.03%
2018/08/06	1	58.00	0	0.00	58.20	1	9,564	0.01%
2018/08/03	3	59.57	0	0.00	58.90	3	9,636	0.03%
2018/08/02	9	59.40	0	0.00	58.80	9	9,871	0.09%
2018/08/01	7	61.63	1	62.00	61.40	6	9,899	0.06%
2018/07/31	15	60.90	0	0.00	61.40	15	9,873	0.15%
2018/07/30	8	60.55	0	0.00	60.30	8	9,961	0.08%
2018/07/27	9	62.70	0	0.00	62.70	9	9,989	0.09%
2018/07/26	12	63.77	3	64.20	63.40	9	9,945	0.09%
2018/07/25	5	66.10	11	65.81	66.30	-6	9,752	-0.06%
2018/07/24	2.1	59.88	13	61.32	62.40	-10.9	9,346	-0.12%
2018/07/23	9	58.30	1	59.20	57.70	8	9,108	0.09%
2018/07/20	5	59.36	0	0.00	58.00	5	9,078	0.06%
2018/07/19	4	61.60	1	60.60	61.10	3	8,995	0.03%
2018/07/18	1	61.50	11	63.01	62.80	-10	8,980	-0.11%
2018/07/17	2	59.00	0	0.00	59.50	2	8,875	0.02%
2018/07/16	5	59.70	0	0.00	59.60	5	8,989	0.06%
2018/07/13	0	0.00	3	58.70	59.20	-3	9,048	-0.03%
2018/07/12	3	58.87	0	0.00	58.20	3	9,086	0.03%
2018/07/11	1	63.10	0	0.00	62.60	1	9,133	0.01%
2018/07/10	4	62.50	2	63.10	62.70	2	9,174	0.02%
2018/07/06	1	64.10	1	64.30	64.20	0	9,259	0.00%
2018/07/05	5	65.58	11	64.28	63.70	-6	9,486	-0.06%
2018/07/04	0	0.00	2	67.55	67.70	-2	9,449	-0.02%
2018/07/02	1	66.70	0	0.00	66.30	1	9,586	0.01%
2018/06/28	0	0.00	11	65.37	65.30	-11	9,593	-0.11%
2018/06/27	0	0.00	13	68.32	68.20	-13	9,591	-0.14%
2018/06/26	3	67.33	0	0.00	68.00	3	9,593	0.03%
2018/06/22	4	68.03	1	67.50	67.50	3	9,587	0.03%
2018/06/21	13	72.08	13	73.47	71.60	0	9,489	0.00%
2018/06/20	13	74.12	2	73.20	73.60	11	9,533	0.12%
2018/06/19	0	0.00	3	76.27	76.50	-3	9,505	-0.03%
2018/06/15	1	73.90	0	0.00	73.90	1	9,390	0.01%
2018/06/13	0	0.00	2	76.65	76.60	-2	9,411	-0.02%
2018/06/11	15	76.20	4	77.55	77.50	11	9,498	0.12%
2018/06/08	15	75.55	2	76.10	74.50	13	9,390	0.14%
2018/06/07	5	74.94	0	0.00	74.30	5	9,394	0.05%
2018/06/06	7	76.34	0	0.00	76.40	7	9,451	0.07%
2018/06/05	5	80.30	5	79.70	76.20	0	9,464	0.00%
2018/06/04	2	79.20	0	0.00	78.80	2	9,714	0.02%
2018/05/31	5	80.52	9	80.88	79.10	-4	9,878	-0.04%
2018/05/30	1	79.10	0	0.00	78.60	1	9,870	0.01%
2018/05/29	1	80.80	0	0.00	80.80	1	9,810	0.01%
2018/05/28	4	81.50	2	82.50	82.20	2	9,801	0.02%
2018/05/25	3	83.93	1	84.30	83.50	2	9,755	0.02%
2018/05/24	1	87.50	0	0.00	86.40	1	9,690	0.01%
2018/05/23	2	88.80	4	88.40	87.50	-2	9,635	-0.02%
2018/05/22	5	87.78	2	86.85	88.80	3	9,591	0.03%
2018/05/21	0.1	86.30	2	87.00	86.30	-1.9	9,635	-0.02%
2018/05/18	5	84.38	7	83.86	85.20	-2	9,483	-0.02%
2018/05/17	0	0.00	13	79.55	80.60	-13	9,237	-0.14%
2018/05/16	11	80.90	8	79.40	75.60	3	9,016	0.03%
2018/05/14	1	76.60	8	76.96	77.50	-7	8,869	-0.08%
2018/05/11	0	0.00	3	75.37	75.90	-3	8,772	-0.03%
2018/05/10	11	75.85	2	75.60	76.00	9	8,738	0.10%
2018/05/09	3	70.77	1	72.10	71.90	2	8,561	0.02%
2018/05/07	3	71.43	0	0.00	71.60	3	8,561	0.04%
2018/05/04	0	0.00	3	68.33	69.30	-3	8,656	-0.03%
2018/05/03	1	65.40	4	66.10	66.30	-3	8,631	-0.03%
2018/05/02	2	65.60	2	65.35	64.70	0	8,727	0.00%
2018/04/30	1	63.60	0	0.00	65.40	1	9,013	0.01%
2018/04/24	1	65.40	0	0.00	65.90	1	9,217	0.01%
2018/04/20	4	65.13	0	0.00	64.50	4	9,316	0.04%
2018/04/18	1	66.90	0	0.00	67.00	1	9,337	0.01%
2018/04/13	1	69.20	1	70.30	69.50	0	9,646	0.00%
2018/04/12	7	71.76	7	70.77	71.20	0	9,783	0.00%
2018/04/11	1	72.80	3	70.50	73.20	-2	9,756	-0.02%
2018/04/09	5	72.12	7	72.36	70.00	-2	9,651	-0.02%
2018/04/03	2	68.70	1	69.40	68.50	1	9,496	0.01%
2018/04/02	0	0.00	1	68.30	67.70	-1	9,481	-0.01%
2018/03/31	0	0.00	1	66.70	66.80	-1	9,370	-0.01%
2018/03/30	1	66.70	5	67.50	66.10	-4	9,371	-0.04%
2018/03/29	1	67.10	0	0.00	67.90	1	9,346	0.01%
2018/03/27	0	0.00	1	68.60	67.60	-1	9,274	-0.01%
2018/03/26	0	0.00	1	67.20	67.30	-1	9,309	-0.01%
2018/03/22	1	65.70	1	66.00	66.00	0	9,397	0.00%
2018/03/21	0	0.00	5	67.20	66.70	-5	9,471	-0.05%
2018/03/19	2	67.00	0	0.00	66.90	2	9,804	0.02%
2018/03/16	0	0.00	2	69.10	69.10	-2	9,671	-0.02%
2018/03/15	3	67.90	1	67.40	67.70	2	9,560	0.02%
2018/03/14	1	66.30	0	0.00	66.30	1	9,556	0.01%
2018/03/13	19	66.20	21	66.28	66.30	-2	9,590	-0.02%
2018/03/12	72	66.89	52	67.16	66.60	20	9,519	0.21%
2018/03/09	1	69.60	19	69.30	69.40	-18	9,414	-0.19%
2018/03/08	4	74.18	3	73.40	72.40	1	9,334	0.01%
2018/03/07	0	0.00	6	72.57	72.70	-6	8,991	-0.07%
2018/03/06	1	69.90	1	69.50	69.30	0	8,905	0.00%
2018/03/05	2	69.20	4	70.68	69.90	-2	8,961	-0.02%
2018/02/27	2	70.65	0	0.00	70.30	2	8,924	0.02%
2018/02/26	3	72.50	3	73.00	72.60	0	8,835	0.00%
2018/02/23	1	72.80	6	73.50	72.10	-5	8,758	-0.06%
2018/02/22	3	72.40	0	0.00	72.50	3	8,743	0.03%
2018/02/21	3	72.00	1	74.10	74.10	2	8,709	0.02%
2018/02/12	2	67.65	0	0.00	67.40	2	8,591	0.02%
2018/02/09	4	65.85	13	67.76	66.30	-9	8,509	-0.11%
2018/02/08	5	67.60	3	67.00	67.00	2	8,355	0.02%
2018/02/07	17	68.48	2	66.25	66.00	15	8,327	0.18%
2018/02/06	5.3	63.69	3	64.80	64.70	2.3	8,225	0.03%
2018/02/05	2.1	70.08	1	70.40	69.00	1.1	8,162	0.01%
2018/02/02	1	74.40	10	72.93	74.40	-9	8,218	-0.11%
2018/02/01	10	72.20	11	74.24	71.70	-1	8,375	-0.01%
2018/01/31	11	73.47	0	0.00	72.70	11	8,392	0.13%
2018/01/30	1	72.60	2	73.35	74.20	-1	8,342	-0.01%
2018/01/29	8	74.76	6	74.70	75.00	2	8,311	0.02%
2018/01/26	1	70.60	1	71.20	70.40	0	8,146	0.00%
2018/01/24	5	71.32	3	70.27	70.30	2	8,017	0.02%
2018/01/23	2	67.85	1	68.70	67.00	1	7,896	0.01%
2018/01/22	0	0.00	11	66.04	67.30	-11	7,883	-0.14%
2018/01/18	1	65.50	2	65.10	64.20	-1	7,966	-0.01%
2018/01/17	11	65.20	1.5	63.61	65.20	9.6	8,030	0.12%
2018/01/16	3	64.53	0	0.00	63.00	3	8,226	0.04%
2018/01/15	52	63.27	5	63.80	63.30	47	8,247	0.57%
2018/01/12	2	66.15	2	65.20	65.60	0	8,190	0.00%
2018/01/11	2	66.15	2	65.15	68.00	0	8,023	0.00%
2018/01/10	0	0.00	1	63.50	61.90	-1	7,768	-0.01%
2018/01/09	2	62.20	5	62.52	61.50	-3	7,634	-0.04%
2018/01/08	3	61.33	1.7	61.48	61.00	1.3	7,466	0.02%
2018/01/04	0	0.00	6	57.55	59.20	-6	7,106	-0.08%
2018/01/03	1	54.90	2.7	55.11	55.30	-1.7	6,888	-0.02%
2018/01/02	2	53.10	0	0.00	52.80	2	6,782	0.03%