嘉晶 (3016)-元大-左營券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796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

嘉晶 (3016)籌碼相關－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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
2024/05/02	1	61.20	0	0.00	61.30	1	1,524	0.07%
2024/04/30	8	62.10	8	62.39	62.00	0	1,521	0.00%
2024/04/26	5	61.40	0	0.00	61.50	5	1,497	0.33%
2024/04/25	25	61.74	25	61.83	61.60	0	1,489	0.00%
2024/04/24	0	0.00	1	60.30	60.70	-1	1,461	-0.07%
2024/04/22	0	0.00	1	58.70	59.40	-1	1,453	-0.07%
2024/04/19	3	58.53	1	60.10	58.60	2	1,439	0.14%
2024/04/18	49.1	64.63	1.1	62.41	61.20	48	1,414	3.39%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/15	4	59.08	0	0.00	58.90	4	1,270	0.31%
2024/04/12	1	62.00	1	61.70	60.70	0	1,255	0.00%
2024/04/11	2	61.60	2	62.30	60.80	0	1,237	0.00%
2024/04/09	1	59.30	0	0.00	60.10	1	1,174	0.09%
2024/04/08	1	59.50	2	59.90	59.50	-1	1,171	-0.09%
2024/04/03	3	60.60	0	0.00	60.80	3	1,164	0.26%
2024/04/02	2	60.80	2	61.20	61.60	0	1,155	0.00%
2024/04/01	2	62.10	2	61.80	61.50	0	1,133	0.00%
2024/03/22	1	59.80	2	59.70	59.10	-1	999	-0.10%
2024/03/20	0	0.00	10	56.75	56.60	-10	993	-1.01%
2024/03/19	6	58.22	7	58.03	57.50	-1	989	-0.10%
2024/03/18	7	56.90	0	0.00	56.70	7	975	0.72%
2024/03/15	8	58.13	1	58.00	58.00	7	972	0.72%
2024/03/14	1	58.40	6	58.45	60.10	-5	949	-0.53%
2024/03/13	2	62.10	16	61.33	60.00	-14	922	-1.52%
2024/03/12	16	61.17	9	62.15	61.70	7	861	0.81%
2024/03/11	16	59.54	18	61.09	61.90	-2	617	-0.33%
2024/03/08	4	54.43	7	56.23	56.30	-3	509	-0.59%
2024/03/07	0	51.60	0	0.00	51.20	0	451	0.00%
2024/03/06	0	52.40	0	53.00	52.10	0	454	0.00%
2024/03/05	0	53.79	0	0.00	53.50	0	459	0.00%
2024/02/29	0	54.00	0	0.00	54.20	0	462	0.00%
2024/02/27	1	53.50	0	0.00	54.10	1	462	0.22%
2024/02/26	3	53.93	0	0.00	54.80	3	461	0.65%
2024/02/22	1	54.30	1	54.50	54.50	0	469	0.00%
2024/02/21	2	54.90	0	0.00	54.90	2	469	0.43%
2024/02/20	0	55.19	1	54.80	54.80	-1	471	-0.21%
2024/02/19	0	55.80	0	0.00	55.70	0	466	0.00%
2024/02/15	0	54.30	1	54.20	55.00	-1	464	-0.21%
2024/02/05	2	54.20	0	0.00	54.40	2	459	0.44%
2024/02/02	1	55.30	0	0.00	55.10	1	452	0.22%
2024/02/01	1	55.61	0	0.00	55.60	1	450	0.23%
2024/01/26	0.1	57.50	0	0.00	57.20	0.1	454	0.01%
2024/01/25	0	57.20	2	57.00	56.90	-2	469	-0.42%
2024/01/22	0	0.00	4	57.25	57.90	-4	503	-0.79%
2024/01/19	0.1	56.90	0	0.00	56.80	0.1	503	0.01%
2024/01/18	1	56.10	0	0.00	56.60	1	503	0.20%
2024/01/17	0	0.00	2	56.40	56.60	-2	505	-0.40%
2024/01/16	2	57.10	0	0.00	57.10	2	501	0.40%
2024/01/15	2	58.40	0	0.00	58.20	2	496	0.40%
2024/01/12	0	58.50	0	0.00	58.20	0	499	0.00%
2024/01/09	0.1	59.90	0	0.00	59.10	0.1	505	0.01%
2024/01/04	0	0.00	2	60.30	59.60	-2	504	-0.40%
2024/01/03	0	0.00	1	60.50	60.40	-1	505	-0.20%
2023/12/21	3	62.17	0	0.00	62.10	3	504	0.59%
2023/12/20	0	0.00	0.1	63.00	62.50	-0.1	501	-0.02%
2023/12/19	1	65.20	0	0.00	63.30	1	504	0.20%
2023/12/18	1	64.20	1	63.60	64.00	0	501	0.00%
2023/12/15	0.1	65.10	0	0.00	64.50	0.1	478	0.02%
2023/12/05	0	0.00	1	63.40	63.60	-1	446	-0.22%
2023/12/01	2	65.40	0	0.00	64.40	2	445	0.45%
2023/11/29	0	0.00	1	64.00	64.20	-1	417	-0.24%
2023/11/28	0	0.00	2	63.20	63.30	-2	415	-0.48%
2023/11/24	1	63.60	0	0.00	63.50	1	411	0.24%
2023/11/21	1	63.10	1	62.80	63.10	0	401	0.00%
2023/11/20	0	0.00	1	61.80	62.20	-1	396	-0.25%
2023/11/17	0	0.00	3	60.90	61.30	-3	393	-0.76%
2023/11/16	2	60.50	1	60.80	60.70	1	389	0.26%
2023/11/15	0	60.40	1	60.90	61.00	-1	392	-0.25%
2023/11/07	1	60.90	1.1	60.81	60.90	-0.1	435	-0.02%
2023/11/02	0	59.80	0	0.00	60.00	0	448	0.00%
2023/11/01	1	61.10	0	0.00	60.30	1	437	0.23%
2023/10/27	0	0.00	2	57.90	58.00	-2	425	-0.47%
2023/10/26	0	0.00	1	58.30	57.30	-1	440	-0.23%
2023/09/26	1	58.00	0	0.00	57.80	1	1,160	0.09%
2023/09/22	2	59.15	0	0.00	59.50	2	1,164	0.17%
2023/09/13	0	0.00	1	61.40	61.40	-1	1,165	-0.09%
2023/09/11	0	59.80	0	0.00	59.40	0	1,188	0.00%
2023/09/06	0	0.00	2	61.40	61.00	-2	1,232	-0.16%
2023/08/31	1	60.00	0	0.00	59.60	1	1,251	0.08%
2023/08/28	10	57.70	0	0.00	57.70	10	1,304	0.77%
2023/08/25	0	58.10	0	0.00	57.80	0	1,312	0.00%
2023/08/18	0	0.00	0	58.10	57.70	0	1,312	0.00%
2023/08/17	0	58.30	0	0.00	58.50	0	1,312	0.00%
2023/08/16	2	57.10	1	57.20	57.20	1	1,308	0.08%
2023/08/14	11	59.27	0	0.00	58.90	11	1,290	0.86%
2023/08/09	1	64.30	0	0.00	64.20	1	1,261	0.08%
2023/08/07	1	65.70	0	0.00	65.80	1	1,255	0.08%
2023/08/04	0	0.00	1	65.30	65.10	-1	1,253	-0.08%
2023/08/02	2.3	64.89	0	0.00	64.50	2.3	1,253	0.18%
2023/08/01	0	0.00	1	66.00	66.10	-1	1,243	-0.08%
2023/07/28	1	67.60	0	0.00	67.70	1	1,223	0.08%
2023/07/26	1	64.60	0	0.00	64.60	1	1,204	0.08%
2023/07/25	0	0.00	1	66.60	66.10	-1	1,199	-0.08%
2023/07/24	2	66.00	0	0.00	65.70	2	1,204	0.17%
2023/07/21	1	68.10	0	0.00	67.90	1	1,184	0.08%
2023/07/20	0	0.00	11	69.11	69.00	-11	1,190	-0.92%
2023/07/19	0	67.70	0	0.00	67.00	0	1,184	0.00%
2023/07/18	2	69.45	0	0.00	69.00	2	1,193	0.17%
2023/07/17	1.2	69.44	1	70.50	70.80	0.2	1,183	0.02%
2023/07/14	1	71.80	2	71.15	71.50	-1	1,150	-0.09%
2023/07/13	0	0.00	1	71.10	71.00	-1	1,122	-0.09%
2023/07/12	31	72.55	6	71.97	72.30	25	1,078	2.32%
2023/07/11	13.5	73.18	7	72.92	72.20	6.5	1,012	0.64%
2023/07/10	6	68.50	16	69.18	69.70	-10	836	-1.20%
2023/07/06	0	0.00	4	65.73	64.60	-4	722	-0.55%
2023/07/05	0	0.00	1	65.40	65.20	-1	692	-0.14%
2023/07/03	0	0.00	2	65.00	64.80	-2	676	-0.30%
2023/06/26	1	63.80	2.1	64.19	63.60	-1.1	678	-0.16%
2023/06/16	2	65.50	0	0.00	65.50	2	686	0.29%
2023/06/15	1	66.90	0	0.00	66.70	1	685	0.15%
2023/06/14	0	0.00	3	67.03	67.30	-3	673	-0.45%
2023/06/13	3	65.90	6.1	66.16	65.20	-3.1	663	-0.46%
2023/06/12	0	0.00	3	65.50	65.50	-3	646	-0.46%
2023/06/08	3	64.67	1	64.70	64.10	2	653	0.31%
2023/06/07	1	64.60	2	64.50	65.40	-1	666	-0.15%
2023/06/06	4	64.25	0	0.00	63.70	4	663	0.60%
2023/06/05	1	66.60	2	66.95	66.00	-1	661	-0.15%
2023/06/02	1	64.80	1	64.70	64.80	0	634	0.00%
2023/06/01	1	63.10	11	63.06	63.00	-10	644	-1.55%
2023/05/31	5	63.92	0	0.00	63.60	5	691	0.72%
2023/05/30	1	65.40	0	0.00	64.90	1	692	0.14%
2023/05/29	0	0.00	4	64.85	65.10	-4	694	-0.58%
2023/05/23	0	0.00	1	63.70	63.50	-1	703	-0.14%
2023/05/16	0	0.00	1	62.00	62.20	-1	714	-0.14%
2023/05/15	10	61.30	0	0.00	61.20	10	714	1.40%
2023/05/10	10	62.60	0	0.00	63.00	10	735	1.36%
2023/05/09	0	0.00	1	62.40	62.50	-1	738	-0.14%
2023/05/02	1	64.60	0	0.00	64.60	1	790	0.13%
2023/04/25	1	63.80	0	0.00	62.10	1	776	0.13%
2023/04/21	4	65.78	0	0.00	64.50	4	756	0.53%
2023/04/20	2.1	67.90	0	0.00	67.60	2.1	729	0.29%
2023/04/19	1	69.60	0	0.00	69.50	1	714	0.14%
2023/04/18	2	70.10	0	0.00	70.10	2	716	0.28%
2023/04/17	1	69.20	1	71.10	71.50	0	705	0.00%
2023/04/14	1	70.00	0	0.00	69.80	1	686	0.15%
2023/04/13	5	70.38	3	69.90	69.90	2	680	0.29%
2023/04/12	1	71.00	0	0.00	71.30	1	671	0.15%
2023/04/11	0	0.00	2	71.25	71.50	-2	665	-0.30%
2023/04/10	1	71.30	0	0.00	71.30	1	669	0.15%
2023/04/07	1	71.10	0	0.00	71.40	1	667	0.15%
2023/03/30	2	71.10	0	0.00	70.50	2	675	0.30%
2023/03/29	1	70.50	0	0.00	70.40	1	681	0.15%
2023/03/24	1	72.80	0	0.00	73.00	1	695	0.14%
2023/03/23	1	72.50	0	0.00	72.50	1	690	0.14%
2023/03/21	0	0.00	2	71.95	71.00	-2	689	-0.29%
2023/03/20	0	0.00	2	71.70	71.60	-2	690	-0.29%
2023/03/16	12	69.74	0	0.00	69.70	12	694	1.73%
2023/03/14	13	69.87	0	0.00	69.60	13	709	1.83%
2023/03/13	2	69.80	0	0.00	70.30	2	710	0.28%
2023/03/10	3	71.70	0	0.00	71.10	3	712	0.42%
2023/03/08	0	0.00	1	73.60	73.20	-1	740	-0.14%
2023/03/07	4	73.85	0	0.00	73.40	4	738	0.54%
2023/03/06	0	0.00	1	73.00	73.30	-1	725	-0.14%
2023/03/03	3	72.03	3	71.80	71.90	0	712	0.00%
2023/03/02	2	73.60	0	0.00	73.50	2	673	0.30%
2023/03/01	0	0.00	1	75.00	75.00	-1	674	-0.15%
2023/02/20	2	76.70	2	77.30	77.80	0	740	0.00%
2023/02/17	0.1	76.00	0	0.00	76.00	0.1	791	0.01%
2023/02/13	1	76.70	1	76.70	76.60	0	896	0.00%
2023/02/09	1	79.30	0	0.00	78.90	1	905	0.11%
2023/02/08	2	79.05	0	0.00	78.90	2	913	0.22%
2023/02/06	1	77.90	2	77.80	77.80	-1	932	-0.11%
2023/02/03	1	78.60	1	78.30	78.00	0	937	0.00%
2023/02/02	4	79.25	5	79.10	79.20	-1	946	-0.11%
2023/01/31	0	0.00	1	74.80	75.90	-1	948	-0.11%
2023/01/30	0	0.00	1	74.60	74.60	-1	950	-0.11%
2023/01/13	2	71.55	1	72.50	71.30	1	982	0.10%
2023/01/09	0	0.00	2	73.80	73.90	-2	1,033	-0.19%
2023/01/06	0	0.00	2	72.35	72.90	-2	1,054	-0.19%
2023/01/04	0	0.00	1	71.10	71.20	-1	1,106	-0.09%
2023/01/03	1	70.30	1	70.90	71.10	0	1,136	0.00%
2022/12/30	2	70.35	0	0.00	70.20	2	1,149	0.17%
2022/12/29	1	69.70	0	0.00	70.40	1	1,166	0.09%
2022/12/28	1	70.30	0	0.00	69.90	1	1,213	0.08%
2022/12/27	0	0.00	3	71.80	71.40	-3	1,244	-0.24%
2022/12/23	1	69.60	0	0.00	71.20	1	1,321	0.08%
2022/12/21	3	70.47	0	0.00	70.20	3	1,418	0.21%
2022/12/13	1	75.60	0	0.00	74.40	1	1,646	0.06%
2022/12/06	0.2	80.70	1	80.70	79.00	-0.9	1,859	-0.05%
2022/12/02	0.2	81.70	0	0.00	81.60	0.2	1,938	0.01%
2022/12/01	2	81.45	0	0.00	81.90	2	1,939	0.10%
2022/11/28	0.3	77.60	0	0.00	77.30	0.3	1,963	0.02%
2022/11/25	1.3	78.44	1	78.00	77.60	0.3	1,990	0.02%
2022/11/24	1	77.60	1	78.50	78.70	0	1,998	0.00%
2022/11/23	2	77.55	2	77.15	76.80	0	2,009	0.00%
2022/11/17	0	0.00	1	79.30	79.30	-1	2,151	-0.05%
2022/11/16	0	0.00	1	78.50	78.00	-1	2,186	-0.05%
2022/11/15	4	77.50	2	78.05	78.50	2	2,266	0.09%
2022/11/11	0	0.00	2	77.00	75.00	-2	2,388	-0.08%
2022/11/10	0	0.00	0.1	74.16	74.30	-0.1	2,360	0.00%
2022/11/08	0	0.00	1	73.10	72.30	-1	2,356	-0.04%
2022/11/07	0	0.00	3	72.23	72.40	-3	2,357	-0.13%
2022/11/04	2	71.30	0	0.00	72.00	2	2,384	0.08%
2022/11/03	0	0.00	3	71.13	71.20	-3	2,386	-0.13%
2022/11/02	0	0.00	1.1	70.38	70.60	-1.1	2,407	-0.04%
2022/11/01	1	69.50	1	69.30	69.30	0	2,398	0.00%
2022/10/28	1	66.90	0	0.00	67.00	1	2,390	0.04%
2022/10/25	0	67.50	0	0.00	67.40	0	2,395	0.00%
2022/10/24	3	69.60	1	68.60	68.00	2	2,407	0.08%
2022/10/19	6	70.35	5	69.90	69.00	1	2,428	0.04%
2022/10/11	1	72.30	0	0.00	71.50	1	2,471	0.04%
2022/10/06	1	78.30	1	78.60	78.60	0	2,518	0.00%
2022/10/05	1	79.40	1	77.00	77.60	0	2,515	0.00%
2022/10/04	2	76.50	0	0.00	77.60	2	2,490	0.08%
2022/10/03	1	72.50	0	0.00	73.10	1	2,480	0.04%
2022/09/28	0	76.70	0	0.00	71.60	0	2,500	0.00%
2022/09/26	0	0.00	2	79.55	79.50	-2	2,484	-0.08%
2022/09/23	1	84.80	2	87.40	84.40	-1	2,494	-0.04%
2022/09/21	1	88.00	0	0.00	88.10	1	2,433	0.04%
2022/09/20	3.1	87.12	2	87.20	89.00	1.1	2,427	0.04%
2022/09/19	0	0.00	1	86.80	86.50	-1	2,432	-0.04%
2022/09/16	1.1	87.73	0	0.00	87.60	1.1	2,424	0.04%
2022/09/15	1	90.00	1	91.50	89.50	0	2,436	0.00%
2022/09/14	2	88.90	2	90.50	91.40	0	2,451	0.00%
2022/09/13	7	91.54	5	90.72	90.70	2	2,455	0.08%
2022/09/12	2	88.50	1	89.60	89.60	1	2,384	0.04%
2022/09/05	0	0.00	1	84.70	83.60	-1	2,371	-0.04%
2022/09/02	1	88.10	2	87.75	87.40	-1	2,367	-0.04%
2022/08/30	3	87.87	11	88.79	89.30	-8	2,390	-0.33%
2022/08/26	2	91.55	10	91.50	89.70	-8	2,388	-0.33%
2022/08/25	1	91.30	5	91.08	90.60	-4	2,380	-0.17%
2022/08/24	2	89.95	1	91.10	89.20	1	2,369	0.04%
2022/08/23	5	91.86	2.1	92.35	92.10	2.9	2,370	0.12%
2022/08/22	1	91.00	3	92.33	93.00	-2	2,363	-0.08%
2022/08/19	2	91.50	1	91.41	91.40	1	2,275	0.04%
2022/08/18	1	89.50	1	87.40	87.40	0	2,164	0.00%
2022/08/17	0	86.50	0	0.00	85.40	0	2,154	0.00%
2022/08/16	5	87.00	4	86.45	85.90	1	2,170	0.05%
2022/08/15	5	86.54	0	0.00	86.50	5	2,193	0.23%
2022/08/11	1	85.20	0	0.00	83.60	1	2,261	0.04%
2022/08/10	0.1	82.00	4	81.90	82.20	-4	2,329	-0.17%
2022/08/09	1	82.80	1	83.10	82.60	0	2,366	0.00%
2022/08/08	0.2	79.50	0	0.00	80.50	0.2	2,424	0.01%
2022/08/05	0	0.00	7	80.61	80.70	-7	2,519	-0.28%
2022/08/03	3	78.67	0	0.00	77.40	3	2,654	0.11%
2022/08/02	2	79.60	0	0.00	79.00	2	2,716	0.07%
2022/07/29	1	84.10	2	83.85	84.00	-1	2,740	-0.04%
2022/07/22	1	83.40	0	0.00	83.30	1	2,765	0.04%
2022/07/21	0	0.00	3	84.20	84.80	-3	2,803	-0.11%
2022/07/20	0	0.00	1	82.50	83.40	-1	2,798	-0.04%
2022/07/19	3	80.10	5	80.30	80.30	-2	2,777	-0.07%
2022/07/18	6	81.05	0.1	81.40	81.10	5.9	2,794	0.21%
2022/07/11	0	0.00	1	79.50	79.50	-1	2,760	-0.04%
2022/07/07	0	0.00	2	73.90	76.90	-2	2,740	-0.07%
2022/07/06	1	73.70	0	0.00	73.70	1	2,758	0.04%
2022/07/04	10	78.40	1	77.90	78.70	9	2,789	0.32%
2022/07/01	1	83.10	0.2	82.85	78.40	0.8	2,792	0.03%
2022/06/30	12	84.76	1	84.70	83.80	11	2,766	0.40%
2022/06/28	0	0.00	1	92.30	92.30	-1	2,841	-0.04%
2022/06/23	1	89.80	0	0.00	90.00	1	3,085	0.03%
2022/06/22	1.4	93.98	2	92.65	90.90	-0.6	3,486	-0.02%
2022/06/20	1	92.20	4	90.60	88.20	-3	3,649	-0.08%
2022/06/17	2	95.25	1	94.00	94.70	1	3,686	0.03%
2022/06/16	1	102.50	2	100.25	97.20	-1	3,870	-0.03%
2022/06/15	1	101.00	1	100.50	100.50	0	4,103	0.00%
2022/06/14	2	101.75	4	101.88	103.50	-2	4,666	-0.04%
2022/06/10	1	104.00	1	104.50	104.50	0	5,689	0.00%
2022/06/08	7	106.64	4	107.00	106.00	3	6,001	0.05%
2022/06/01	1	104.50	0	0.00	105.50	1	6,063	0.02%
2022/05/31	2	104.50	1	103.50	104.00	1	6,049	0.02%
2022/05/30	1	101.50	1	102.50	103.50	0	6,035	0.00%
2022/05/25	2	99.70	12	100.08	100.50	-10	6,052	-0.17%
2022/05/24	0	0.00	1	100.00	97.30	-1	6,064	-0.02%
2022/05/23	1	101.50	20	101.00	99.40	-19	6,059	-0.31%
2022/05/19	21	99.86	20	96.41	100.50	1	6,052	0.02%
2022/05/18	22	100.78	1	99.20	98.90	21	6,030	0.35%
2022/05/16	1	99.00	1.2	96.28	96.10	-0.2	5,933	0.00%
2022/05/13	2	96.85	2	96.80	96.30	0	5,885	0.00%
2022/05/12	2	96.45	3	97.47	92.20	-1	5,845	-0.02%
2022/05/11	2	93.85	5	94.46	96.00	-3	5,884	-0.05%
2022/05/10	7	92.46	6	92.55	93.60	1	5,851	0.02%
2022/05/09	4	91.00	14	89.04	88.10	-10	5,823	-0.17%
2022/05/06	11	92.30	10	92.91	92.80	1	5,852	0.02%
2022/05/05	2.1	95.90	2	95.40	95.90	0.1	5,881	0.00%
2022/05/04	9	94.29	9	94.29	93.10	0	5,873	0.00%
2022/04/29	4.1	94.26	1	94.20	92.20	3.1	5,928	0.05%
2022/04/28	4	91.80	5	92.24	92.20	-1	5,947	-0.02%
2022/04/27	4	88.90	5	90.48	92.10	-1	5,941	-0.02%
2022/04/26	4	95.78	4	96.78	95.00	0	5,904	0.00%
2022/04/25	7	97.16	8	97.31	95.50	-1	5,911	-0.02%
2022/04/22	5	103.10	0	0.00	101.00	5	5,907	0.08%
2022/04/21	3	106.50	1	106.50	106.50	2	5,936	0.03%
2022/04/20	2	108.50	4	106.50	106.50	-2	5,993	-0.03%
2022/04/18	1	106.50	0	0.00	104.00	1	6,072	0.02%
2022/04/15	10	106.90	9	107.06	105.50	1	6,120	0.02%
2022/04/14	1	108.50	3	109.50	109.00	-2	6,212	-0.03%
2022/04/13	1	108.00	2	107.25	109.00	-1	6,242	-0.02%
2022/04/12	6	106.25	7	106.64	106.00	-1	6,281	-0.02%
2022/04/11	11	108.50	6	108.50	106.00	5	6,312	0.08%
2022/04/08	0	0.00	1	108.50	108.50	-1	6,311	-0.02%
2022/04/07	8	108.81	8	108.88	107.50	0	6,321	0.00%
2022/04/06	4	113.25	9	112.56	112.00	-5	6,349	-0.08%
2022/04/01	1	114.00	2	114.50	116.00	-1	6,389	-0.02%
2022/03/31	5	118.20	4	117.50	117.50	1	6,384	0.02%
2022/03/30	6	120.08	1	121.00	120.50	5	6,377	0.08%
2022/03/29	5	119.00	4.1	119.36	118.50	1	6,436	0.01%
2022/03/28	2	119.25	5	118.61	120.50	-3	6,405	-0.05%
2022/03/25	24	125.44	21	124.21	119.50	3	6,349	0.05%
2022/03/24	7	120.86	10	122.80	125.50	-3	5,990	-0.05%
2022/03/23	5	122.70	3	123.33	122.00	2	6,054	0.03%
2022/03/22	2	123.25	4	122.75	123.50	-2	6,362	-0.03%
2022/03/21	5	124.10	4	124.75	124.50	1	6,365	0.02%
2022/03/18	11	122.95	8	123.06	125.00	3	6,294	0.05%
2022/03/17	23	121.59	26	120.52	123.00	-3	6,183	-0.05%
2022/03/16	25	117.34	23	116.78	115.00	2	5,906	0.03%
2022/03/15	36	111.68	44	113.03	114.00	-8	5,459	-0.15%
2022/03/14	7	108.29	10	109.00	109.00	-3	4,994	-0.06%
2022/03/11	12	105.96	3	104.50	104.50	9	4,864	0.19%
2022/03/10	2	107.00	2	109.75	110.00	0	4,718	0.00%
2022/03/08	11	99.45	4	100.35	98.40	7	4,766	0.15%
2022/03/07	4	102.13	2	101.00	101.00	2	4,775	0.04%
2022/03/04	1	106.50	1	108.00	107.00	0	4,872	0.00%
2022/03/03	5	109.30	0	0.00	108.50	5	5,013	0.10%
2022/03/02	2	107.50	1	108.00	109.00	1	5,048	0.02%
2022/03/01	1	107.00	0	0.00	107.50	1	5,096	0.02%
2022/02/25	2	103.50	7	104.21	106.50	-5	5,221	-0.10%
2022/02/24	2	102.50	2	100.50	100.00	0	5,761	0.00%
2022/02/23	1	106.50	5.1	105.99	106.50	-4.1	6,668	-0.06%
2022/02/22	1	106.01	10	107.40	105.50	-9	6,989	-0.13%
2022/02/21	0	0.00	4	110.50	110.50	-4	8,313	-0.05%
2022/02/18	5	112.00	5	112.10	111.50	0	9,087	0.00%
2022/02/16	6	113.09	1	115.00	113.00	5	9,759	0.05%
2022/02/15	1	112.50	1	114.50	112.00	0	9,835	0.00%
2022/02/14	3	113.17	1	116.00	112.00	2	9,922	0.02%
2022/02/11	5	119.60	12	119.46	118.00	-7	9,939	-0.07%
2022/02/10	21.1	115.26	5	114.50	114.50	16.1	9,912	0.16%
2022/02/09	1	116.00	0.1	115.50	116.00	0.9	10,043	0.01%
2022/02/08	16	112.81	12	113.13	112.50	4	10,253	0.04%
2022/02/07	3.1	107.39	2	108.00	112.00	1.1	10,339	0.01%
2022/01/26	1	112.50	2.3	111.57	111.50	-1.3	10,638	-0.01%
2022/01/25	4	113.88	3	113.00	111.00	1	11,292	0.01%
2022/01/24	4.1	115.26	1	112.50	115.50	3.1	11,581	0.03%
2022/01/21	3	116.17	2	114.50	113.50	1	11,898	0.01%
2022/01/20	2	119.25	3	118.33	118.50	-1	11,940	-0.01%
2022/01/19	2	117.25	2	118.50	120.00	0	12,013	0.00%
2022/01/18	0.1	121.00	0	0.00	120.50	0.1	12,389	0.00%
2022/01/17	0	0.00	4	123.13	123.00	-4	12,488	-0.03%
2022/01/14	8	118.50	8	119.13	120.50	0	12,605	0.00%
2022/01/13	4	120.50	5	119.90	120.00	-1	12,797	-0.01%
2022/01/12	1.1	123.48	3	124.50	122.50	-2	12,857	-0.02%
2022/01/11	7	123.21	1	126.00	122.00	6	13,014	0.05%
2022/01/07	4.1	124.63	7	123.50	125.00	-3	13,160	-0.02%
2022/01/06	1	129.50	0	0.00	129.50	1	13,123	0.01%
2022/01/05	9	133.67	9	131.61	130.00	0	13,149	0.00%
2022/01/04	5	135.80	7.2	137.72	137.50	-2.2	13,135	-0.02%
2022/01/03	2	137.50	7	138.00	137.50	-5	13,183	-0.04%
2021/12/30	2	134.00	1.2	134.07	133.50	0.9	13,204	0.01%
2021/12/29	4	136.25	2	138.00	136.00	2	13,255	0.02%
2021/12/28	15	136.30	10	135.00	135.00	5	13,264	0.04%
2021/12/27	7	135.64	8	136.13	136.50	-1	13,275	-0.01%
2021/12/24	7.2	133.28	7	133.07	132.50	0.2	13,296	0.00%
2021/12/23	6	134.58	16	134.38	134.00	-10	13,322	-0.08%
2021/12/22	13.1	133.73	1	131.00	131.00	12.1	13,277	0.09%
2021/12/21	8	131.88	5	133.10	132.50	3	13,353	0.02%
2021/12/20	5	131.20	16	132.41	132.50	-11	13,692	-0.08%
2021/12/17	31.4	133.08	14	132.68	132.00	17.4	13,819	0.13%
2021/12/16	25	139.48	19	139.61	141.00	6	14,213	0.04%
2021/12/15	3	136.83	4	137.00	136.50	-1	13,899	-0.01%
2021/12/14	12.1	133.34	9	132.17	133.00	3.1	13,906	0.02%
2021/12/13	1	132.02	4	133.38	136.00	-3	13,784	-0.02%
2021/12/10	30	138.33	30	137.52	137.00	0	13,669	0.00%
2021/12/09	9	145.33	3	144.50	142.50	6	13,430	0.04%
2021/12/08	5	150.60	0	0.00	150.50	5	13,402	0.04%
2021/12/07	3	146.00	8	148.75	147.50	-5	13,471	-0.04%
2021/12/06	0	150.00	0	0.00	150.00	0	13,556	0.00%
2021/12/02	0	0.00	6	149.83	148.00	-6	13,592	-0.04%
2021/12/01	1	146.00	2	148.74	148.50	-1	13,609	-0.01%
2021/11/30	8	148.13	2	151.75	146.00	6	13,653	0.04%
2021/11/29	2	145.04	6.2	146.85	148.50	-4.2	13,839	-0.03%
2021/11/26	6	138.75	11	138.36	140.00	-5	13,757	-0.04%
2021/11/25	5	143.30	7	143.07	146.00	-2	13,765	-0.01%
2021/11/24	5	141.20	7	143.21	145.50	-2	13,763	-0.01%
2021/11/23	7	139.14	6	141.25	135.50	1	13,751	0.01%
2021/11/22	16	146.03	15	146.63	149.00	1	13,594	0.01%
2021/11/19	12	137.33	15	142.43	143.00	-3	12,777	-0.02%
2021/11/18	31	129.77	33	129.17	130.00	-2	12,539	-0.02%
2021/11/17	14.2	119.30	24	124.08	127.50	-9.8	11,358	-0.09%
2021/11/16	3	115.83	20	115.38	116.00	-17	10,703	-0.16%
2021/11/15	7	103.46	16	101.97	105.50	-9	10,283	-0.09%
2021/11/12	4	98.70	2	98.60	98.00	2	10,110	0.02%
2021/11/11	3	97.63	3	98.93	98.00	0	10,074	0.00%
2021/11/10	3	97.00	10	95.89	97.00	-7	10,002	-0.07%
2021/11/09	4	96.53	2	97.95	96.20	2	9,974	0.02%
2021/11/08	16	98.36	16.3	97.54	96.60	-0.3	9,905	0.00%
2021/11/05	18	105.08	8	102.00	101.50	10	9,816	0.10%
2021/11/04	9	101.39	2	105.50	102.00	7	9,625	0.07%
2021/11/03	15	106.20	4	103.50	103.50	11	9,584	0.11%
2021/11/02	10.3	107.30	31.1	107.22	107.00	-20.9	9,378	-0.22%
2021/11/01	3	102.17	6	102.75	104.50	-3	8,770	-0.03%
2021/10/29	6	98.34	4	95.55	95.30	2	8,593	0.02%
2021/10/28	0	0.00	3	94.87	94.70	-3	8,313	-0.04%
2021/10/27	1	94.00	0	0.00	94.30	1	8,304	0.01%
2021/10/26	9	97.63	7	95.01	92.90	2	8,334	0.02%
2021/10/25	6	94.63	6.1	94.27	94.70	-0.1	8,093	0.00%
2021/10/22	14	95.57	15	94.83	96.30	-1	8,230	-0.01%
2021/10/21	3	95.86	6	95.23	93.00	-3	8,367	-0.04%
2021/10/20	1	93.50	4	94.23	94.50	-3	8,523	-0.04%
2021/10/19	3	93.50	1.2	93.53	93.20	1.8	8,626	0.02%
2021/10/18	6.2	90.50	6	91.13	92.00	0.2	8,907	0.00%
2021/10/15	0	0.00	9	87.63	87.40	-9	9,479	-0.09%
2021/10/14	2	82.80	0	0.00	85.00	2	10,159	0.02%
2021/10/13	8	84.11	10	86.27	84.20	-2	10,360	-0.02%
2021/10/12	3	87.63	3	87.37	87.50	0	10,411	0.00%
2021/10/08	4	86.95	0	0.00	86.50	4	10,592	0.04%
2021/10/07	0	0.00	3	84.77	85.60	-3	10,742	-0.03%
2021/10/06	4	81.93	1	80.50	80.50	3	10,925	0.03%
2021/10/05	12	81.05	10	81.10	81.60	2	11,096	0.02%
2021/10/04	4	80.80	3	82.83	78.80	1	11,067	0.01%
2021/10/01	0	0.00	1	86.80	82.50	-1	11,064	-0.01%
2021/09/30	4	87.65	1	88.20	88.80	3	11,233	0.03%
2021/09/29	4	88.75	2	89.60	87.00	2	11,390	0.02%
2021/09/28	6	92.05	2	92.60	92.80	4	11,362	0.04%
2021/09/27	4	94.70	7.2	94.92	93.10	-3.2	11,275	-0.03%
2021/09/24	2	93.50	4	93.18	92.50	-2	10,931	-0.02%
2021/09/23	21	94.72	19	94.59	92.80	2	10,775	0.02%
2021/09/22	4	90.70	6.3	89.71	90.20	-2.3	10,249	-0.02%
2021/09/17	1	88.70	1	88.90	89.90	0	10,192	0.00%
2021/09/16	1	86.60	0	0.00	86.20	1	10,137	0.01%
2021/09/15	0.1	87.10	0	0.00	84.90	0.1	10,159	0.00%
2021/09/13	1	87.00	0	0.00	87.50	1	10,197	0.01%
2021/09/10	1	88.00	3	88.20	88.50	-2	10,248	-0.02%
2021/09/09	2	86.90	1	87.30	86.40	1	10,371	0.01%
2021/09/08	7	83.80	4	84.38	82.70	3	10,309	0.03%
2021/09/07	1	87.50	7.1	86.78	86.70	-6.1	10,348	-0.06%
2021/09/06	4	89.93	3	90.80	88.20	1	10,532	0.01%
2021/09/03	2	91.90	4	90.43	90.80	-2	10,487	-0.02%
2021/09/02	20	93.08	11	93.85	90.40	9	10,452	0.09%
2021/09/01	0	0.00	6	90.52	91.50	-6	10,169	-0.06%
2021/08/31	2.1	90.96	0	0.00	90.00	2.1	10,126	0.02%
2021/08/30	1	88.80	3	90.00	89.80	-2	10,060	-0.02%
2021/08/27	4	91.03	0	0.00	88.10	4	10,018	0.04%
2021/08/26	21	90.79	7.2	92.05	90.40	13.8	9,987	0.14%
2021/08/25	4.2	89.69	6.3	90.10	92.00	-2.1	9,599	-0.02%
2021/08/24	1	83.50	15	84.59	83.70	-14	9,484	-0.15%
2021/08/23	12	84.33	20	84.28	83.70	-8	9,416	-0.08%
2021/08/20	3	81.20	9	80.34	80.60	-6	9,279	-0.06%
2021/08/19	3	81.03	0	0.00	78.10	3	9,155	0.03%
2021/08/18	1	77.40	8.1	75.53	81.50	-7.1	9,166	-0.08%
2021/08/17	2	78.70	1	77.10	76.90	1	9,205	0.01%
2021/08/16	2	81.50	1	80.10	81.10	1	9,155	0.01%
2021/08/13	16.3	82.50	0	0.00	81.00	16.3	9,127	0.18%
2021/08/12	4	83.85	0	83.40	84.50	4	9,106	0.04%
2021/08/11	2.2	82.99	3	83.80	82.80	-0.8	9,120	-0.01%
2021/08/10	0.2	85.00	4	85.75	86.00	-3.8	9,082	-0.04%
2021/08/09	1.2	86.12	6	85.83	86.40	-4.8	9,063	-0.05%
2021/08/06	4.5	90.05	3	89.17	88.20	1.5	8,992	0.02%
2021/08/05	0	0.00	3	92.97	93.70	-3	8,885	-0.03%
2021/08/04	6	94.03	4	92.30	92.20	2	8,890	0.02%
2021/08/03	1	92.00	0	0.00	91.80	1	8,790	0.01%
2021/08/02	1	94.00	3	92.63	93.00	-2	8,720	-0.02%
2021/07/30	2.1	93.61	3	94.57	91.10	-0.9	8,671	-0.01%
2021/07/29	15	92.43	8	91.81	94.10	7	8,570	0.08%
2021/07/27	13	101.85	23	102.24	98.60	-10	8,277	-0.12%
2021/07/26	16	103.81	15	105.15	105.00	1	8,030	0.01%
2021/07/23	2	98.40	9	100.76	97.80	-7	7,672	-0.09%
2021/07/22	53	101.20	19	101.56	101.00	34	7,498	0.45%
2021/07/21	16.1	97.40	51.4	98.58	100.50	-35.3	7,086	-0.50%
2021/07/20	20	94.79	18.3	94.54	91.50	1.8	6,461	0.03%
2021/07/19	2	88.05	13	86.38	91.00	-11	5,924	-0.19%
2021/07/16	1	84.50	2	83.30	82.80	-1	5,879	-0.02%
2021/07/15	14	82.02	9	82.82	84.50	5	6,380	0.08%
2021/07/14	15.2	82.62	28	83.79	85.70	-12.8	6,458	-0.20%
2021/07/13	20	82.31	13	84.89	80.50	7	6,213	0.11%
2021/07/12	23	83.00	6	83.12	82.50	17	5,940	0.29%
2021/07/09	0	0.00	3	78.47	78.50	-3	5,701	-0.05%
2021/07/08	2	78.60	6	78.82	77.70	-4	5,690	-0.07%
2021/07/07	18	78.57	12	79.52	79.30	6	5,696	0.11%
2021/07/06	15	77.57	7	77.99	77.70	8	5,513	0.15%
2021/07/05	1	74.20	1	75.20	74.90	0	5,407	0.00%
2021/07/01	1	70.20	1	69.80	69.90	0	5,730	0.00%
2021/06/30	0	0.00	2	72.20	72.00	-2	5,975	-0.03%
2021/06/29	0	0.00	1	73.80	73.00	-1	5,962	-0.02%
2021/06/28	0	0.00	1	71.70	72.80	-1	5,898	-0.02%
2021/06/25	5	73.54	1	73.30	72.70	4	5,915	0.07%
2021/06/24	2	74.15	2	74.00	73.30	0	5,910	0.00%
2021/06/22	0	72.00	1	71.20	71.60	-1	5,799	-0.02%
2021/06/21	3	73.13	2	73.50	72.00	1	5,770	0.02%
2021/06/18	6.4	75.47	8	75.50	75.20	-1.6	5,731	-0.03%
2021/06/17	1	71.80	0	0.00	72.70	1	5,617	0.02%
2021/06/16	0	0.00	8	71.50	71.30	-8	5,565	-0.14%
2021/06/15	7	72.26	3	72.07	72.90	4	5,439	0.07%
2021/06/11	0	0.00	8	67.81	67.70	-8	5,204	-0.15%
2021/06/10	0	0.00	1	68.10	67.20	-1	5,203	-0.02%
2021/06/09	6	67.50	0	0.00	66.70	6	5,152	0.12%
2021/06/02	0	0.00	1	67.80	66.80	-1	4,966	-0.02%
2021/06/01	2	67.80	0	0.00	68.40	2	4,934	0.04%
2021/05/28	0	0.00	1	67.30	66.90	-1	4,890	-0.02%
2021/05/27	0	0.00	1	66.00	66.60	-1	4,853	-0.02%
2021/05/26	1	65.20	1	66.30	66.00	0	4,831	0.00%
2021/05/25	7	67.14	2	66.40	66.30	5	4,791	0.10%
2021/05/24	5	62.80	3	61.30	62.80	2	4,702	0.04%
2021/05/20	1	62.00	12	61.96	61.80	-11	4,827	-0.23%
2021/05/19	1	61.80	1	60.90	61.80	0	4,823	0.00%
2021/05/18	0	0.00	1	57.10	60.10	-1	4,801	-0.02%
2021/05/17	5	55.72	1	54.80	54.80	4	4,787	0.08%
2021/05/13	7	60.93	1	60.00	60.10	6	4,732	0.13%
2021/05/12	23	59.20	3	62.97	60.00	20	4,707	0.42%
2021/05/11	2	66.55	5	67.26	65.30	-3	4,657	-0.06%
2021/05/10	1	70.30	2	69.85	69.70	-1	4,645	-0.02%
2021/05/07	0	0.00	3	70.80	71.90	-3	4,657	-0.06%
2021/05/05	1	70.80	4	69.48	68.50	-3	4,689	-0.06%
2021/05/04	2	71.10	3	71.93	71.90	-1	4,678	-0.02%
2021/05/03	16	75.68	2	77.60	74.40	14	4,637	0.30%
2021/04/29	2	79.10	2	78.80	78.50	0	4,632	0.00%
2021/04/28	20	80.35	22	81.47	79.50	-2	4,665	-0.04%
2021/04/27	6	79.87	4	79.85	79.80	2	4,711	0.04%
2021/04/26	23	82.20	21	83.37	82.20	2	4,781	0.04%
2021/04/23	22	80.99	27	81.98	82.50	-5	4,805	-0.10%
2021/04/22	41	83.12	7	82.07	78.50	34	4,807	0.71%
2021/04/21	40	86.77	34	87.86	84.00	6	5,265	0.11%
2021/04/20	24	80.60	35	80.94	82.80	-11	4,952	-0.22%
2021/04/19	3	74.90	4	75.50	75.30	-1	4,723	-0.02%
2021/04/16	2	74.40	9	74.94	73.90	-7	4,777	-0.15%
2021/04/15	0	0.00	2	74.50	74.40	-2	4,790	-0.04%
2021/04/14	4	74.08	2	74.55	74.10	2	4,808	0.04%
2021/04/13	5	76.84	2	76.25	76.00	3	4,802	0.06%
2021/04/12	7	76.29	6	75.88	75.40	1	4,769	0.02%
2021/04/09	15	78.99	5	78.26	78.00	10	4,752	0.21%
2021/04/08	16	81.06	13.5	80.34	80.00	2.5	4,656	0.05%
2021/04/07	9	77.70	53	78.60	77.30	-44	4,438	-0.99%
2021/04/06	12	76.51	15	75.35	77.60	-3	4,318	-0.07%
2021/03/31	1	72.20	2	71.30	71.10	-1	4,134	-0.02%
2021/03/30	3	71.97	1	72.60	72.40	2	4,161	0.05%
2021/03/29	0	0.00	1	71.70	71.40	-1	4,201	-0.02%
2021/03/25	1	70.40	0	0.00	70.30	1	4,248	0.02%
2021/03/24	1	71.20	0	0.00	70.90	1	4,266	0.02%
2021/03/22	4.1	72.90	3	72.80	72.00	1.1	4,235	0.03%
2021/03/19	1	68.50	1	68.20	68.60	0	4,161	0.00%
2021/03/17	1	70.00	0	0.00	68.90	1	4,339	0.02%
2021/03/15	1	70.00	0	0.00	70.00	1	4,990	0.02%
2021/03/12	0	0.00	1	69.50	70.00	-1	5,031	-0.02%
2021/03/10	0	0.00	1	67.50	67.40	-1	5,110	-0.02%
2021/03/09	1	67.00	0	0.00	67.10	1	5,373	0.02%
2021/03/04	1	68.00	2	68.70	68.30	-1	5,610	-0.02%
2021/02/24	3	72.00	3	72.00	71.50	0	5,746	0.00%
2021/02/23	3	72.70	0	0.00	72.50	3	5,822	0.05%
2021/02/22	3	73.60	14	73.41	73.90	-11	5,782	-0.19%
2021/02/19	1	70.60	0	0.00	71.40	1	5,670	0.02%
2021/02/18	10	70.30	3	69.40	70.30	7	5,686	0.12%
2021/02/17	0	0.00	0	69.50	69.30	0	5,680	0.00%
2021/02/05	0	66.90	3	66.63	66.50	-3	5,664	-0.05%
2021/02/03	0	0.00	2	67.60	66.70	-2	5,657	-0.04%
2021/02/02	4	67.90	2	67.60	67.80	2	5,655	0.04%
2021/02/01	0	0.00	2	66.50	66.30	-2	5,639	-0.04%
2021/01/29	0	0.00	10	68.30	67.40	-10	5,620	-0.18%
2021/01/28	1	70.30	0	0.00	69.50	1	5,595	0.02%
2021/01/27	2	70.25	1	70.20	71.60	1	5,570	0.02%
2021/01/26	3	69.80	3	70.07	69.40	0	5,527	0.00%
2021/01/25	4	70.35	2.3	70.46	70.50	1.8	5,501	0.03%
2021/01/22	9	71.39	5	71.66	72.00	4	5,470	0.07%
2021/01/21	0	0.00	3	71.30	71.30	-3	5,449	-0.06%
2021/01/20	21	74.30	16	73.33	72.70	5	5,396	0.09%
2021/01/19	9	78.31	18	78.13	76.70	-9	5,306	-0.17%
2021/01/18	42	77.89	1.1	78.26	79.20	40.9	5,183	0.79%
2021/01/15	4	80.15	6	79.48	77.70	-2	5,047	-0.04%
2021/01/14	62	79.70	79	80.15	79.10	-17	4,829	-0.35%
2021/01/13	0	0.00	2	77.50	77.60	-2	4,145	-0.05%
2021/01/12	0	0.00	3	71.57	70.60	-3	3,834	-0.08%
2021/01/11	2	71.95	2	72.35	72.10	0	3,737	0.00%
2021/01/08	1	69.20	0	0.00	69.90	1	3,682	0.03%
2021/01/06	0	69.30	0	0.00	69.10	0	3,722	0.00%
2021/01/05	1	71.15	2	70.95	71.10	-1	3,724	-0.03%
2021/01/04	4	72.28	2	72.25	72.60	2	3,705	0.05%
2020/12/31	4.1	72.10	4	71.10	71.10	0.1	3,665	0.00%
2020/12/30	1	73.60	0	0.00	71.80	1	3,652	0.03%
2020/12/29	2	74.15	7	73.64	72.70	-5	3,628	-0.14%
2020/12/28	1	72.80	0	0.00	72.80	1	3,554	0.03%
2020/12/25	0	0.00	1	72.00	72.30	-1	3,491	-0.03%
2020/12/24	5	71.86	2	71.35	71.50	3	3,502	0.09%
2020/12/23	10	70.67	10	71.50	71.70	0	3,515	0.00%
2020/12/22	11	70.84	10	71.38	69.00	1	3,498	0.03%
2020/12/18	13	70.20	8	70.80	70.90	5	3,502	0.14%
2020/12/16	14	71.61	12	71.30	71.30	2	3,494	0.06%
2020/12/15	13	72.07	14	70.99	70.80	-1	3,520	-0.03%
2020/12/14	1	74.30	2	74.25	73.70	-1	3,552	-0.03%
2020/12/11	13	74.68	28	72.89	72.50	-15	3,578	-0.42%
2020/12/10	18.2	75.43	8	74.29	75.00	10.2	3,479	0.29%
2020/12/09	37.1	71.65	56	73.05	74.70	-18.9	3,188	-0.59%
2020/12/08	5	68.10	5	68.90	69.00	0	2,814	0.00%
2020/12/07	7	68.00	6.4	68.02	68.00	0.7	2,787	0.02%
2020/12/04	1	67.70	1.2	67.70	67.60	-0.2	2,766	-0.01%
2020/12/03	2	69.65	12	69.81	68.00	-10	2,749	-0.36%
2020/12/02	6	67.40	2	67.60	67.20	4	2,673	0.15%
2020/12/01	3	67.47	5	67.48	67.00	-2	2,705	-0.07%
2020/11/30	12	69.13	9	69.10	67.10	3	2,687	0.11%
2020/11/27	1	65.90	3	65.47	65.60	-2	2,558	-0.08%
2020/11/26	1	65.60	0	0.00	65.60	1	2,578	0.04%
2020/11/24	2	66.45	2.1	66.01	65.70	-0.1	2,682	0.00%
2020/11/23	1	64.40	0	0.00	64.70	1	2,693	0.04%
2020/11/20	8	64.21	7	64.16	64.40	1	2,731	0.04%
2020/11/19	0.1	62.20	0	0.00	61.40	0.1	2,707	0.00%
2020/11/18	0.2	62.00	0	0.00	61.80	0.2	2,782	0.01%
2020/11/17	2	61.90	0	0.00	62.00	2	3,084	0.06%
2020/11/16	0	0.00	1	61.60	61.90	-1	3,287	-0.03%
2020/11/13	1	60.50	0	0.00	60.40	1	3,650	0.03%
2020/11/10	0	0.00	1	60.80	60.10	-1	4,085	-0.02%
2020/11/06	1	61.70	1	61.80	60.60	0	4,150	0.00%
2020/11/02	0	0.00	1	59.00	59.10	-1	4,391	-0.02%
2020/10/30	7	60.50	0	0.00	59.70	7	4,468	0.16%
2020/10/28	2	60.45	0	0.00	60.30	2	4,808	0.04%
2020/10/27	0	0.00	1	61.90	62.30	-1	4,860	-0.02%
2020/10/23	0	0.00	1	63.90	63.70	-1	4,947	-0.02%
2020/10/22	12	64.32	10	64.30	64.00	2	5,080	0.04%
2020/10/21	20	64.85	20	64.10	64.20	0	5,093	0.00%
2020/10/16	30	65.87	20	64.40	64.70	10	5,624	0.18%
2020/10/15	21	66.29	1	66.40	66.30	20	5,756	0.35%
2020/10/14	2	64.50	0	0.00	64.50	2	5,715	0.03%
2020/10/13	11	63.89	0.1	64.00	64.00	10.9	5,762	0.19%
2020/10/12	1	66.00	0	0.00	64.90	1	5,786	0.02%
2020/10/06	0	0.00	2	67.20	66.50	-2	6,016	-0.03%
2020/10/05	1	66.50	1	66.70	66.70	0	6,088	0.00%
2020/09/30	1	66.80	0	0.00	66.60	1	6,179	0.02%
2020/09/29	3	66.20	0	0.00	66.80	3	6,221	0.05%
2020/09/28	0	0.00	14	64.56	64.70	-14	6,299	-0.22%
2020/09/25	6	66.63	0	0.00	65.00	6	6,398	0.09%
2020/09/24	3	68.07	0	0.00	67.60	3	6,612	0.05%
2020/09/23	10	69.30	2	69.60	69.60	8	6,584	0.12%
2020/09/22	0	0.00	3	68.80	70.30	-3	6,623	-0.05%
2020/09/21	11	71.00	1	69.50	69.70	10	6,606	0.15%
2020/09/18	0	0.00	1	72.00	71.60	-1	6,614	-0.02%
2020/09/16	1	71.70	0	0.00	70.90	1	6,574	0.02%
2020/09/15	2	70.45	2	70.20	70.20	0	6,578	0.00%
2020/09/11	2	68.65	2	68.85	69.20	0	6,820	0.00%
2020/09/10	2	69.75	0	0.00	68.60	2	6,866	0.03%
2020/09/09	1	69.30	0	0.00	69.50	1	6,968	0.01%
2020/09/08	3	69.03	1	69.10	68.90	2	7,054	0.03%
2020/09/07	10	71.61	17	72.28	69.20	-7	7,134	-0.10%
2020/09/03	12	69.80	0	0.00	69.40	12	7,190	0.17%
2020/09/02	1	70.00	0	0.00	70.30	1	7,253	0.01%
2020/08/31	1	69.20	0	0.00	69.20	1	7,431	0.01%
2020/08/28	0	0.00	21	72.89	70.00	-21	7,943	-0.26%
2020/08/27	1	71.90	5	72.26	71.80	-4	7,937	-0.05%
2020/08/26	0	0.00	1	70.50	71.30	-1	7,961	-0.01%
2020/08/25	0	0.00	1	69.70	69.50	-1	8,035	-0.01%
2020/08/21	13	66.92	1	70.10	69.70	12	8,266	0.15%
2020/08/20	19	69.76	2	69.00	68.80	17	8,231	0.21%
2020/08/19	4	71.40	17	74.55	76.40	-13	8,499	-0.15%
2020/08/18	7	72.70	7	73.46	72.60	0	8,464	0.00%
2020/08/17	1	71.30	6	71.32	71.50	-5	8,361	-0.06%
2020/08/14	2	68.40	0	0.00	68.60	2	8,597	0.02%
2020/08/12	3	67.87	0	0.00	68.10	3	9,075	0.03%
2020/08/11	3	69.53	0	0.00	68.60	3	9,274	0.03%
2020/08/10	1	72.40	1	69.90	69.80	0	9,375	0.00%
2020/08/07	0.5	70.80	2	70.70	70.60	-1.5	9,557	-0.02%
2020/08/06	4	71.23	3	71.80	70.50	1	9,961	0.01%
2020/08/05	10	71.12	6	71.05	70.90	4	10,009	0.04%
2020/08/04	13	73.28	10	75.25	72.50	3	10,068	0.03%
2020/08/03	3	71.93	3	73.97	73.90	0	9,941	0.00%
2020/07/31	0	0.00	3	72.10	71.60	-3	9,897	-0.03%
2020/07/30	0	0.00	2	71.20	71.80	-2	9,892	-0.02%
2020/07/29	0	0.00	1	69.00	69.70	-1	9,875	-0.01%
2020/07/28	1	72.30	2	69.25	68.90	-1	9,883	-0.01%
2020/07/24	4	69.53	0	0.00	69.40	4	9,833	0.04%
2020/07/23	2	73.55	24	72.52	72.10	-22	9,794	-0.22%
2020/07/22	26	73.72	13	73.04	72.20	13	9,635	0.13%
2020/07/21	4.1	71.90	2	71.90	71.90	2.1	9,399	0.02%
2020/07/20	3	67.37	1	67.80	67.90	2	9,275	0.02%
2020/07/17	2	68.15	0	0.00	67.60	2	9,294	0.02%
2020/07/16	0	0.00	1	70.40	70.30	-1	9,320	-0.01%
2020/07/14	0	0.00	1	71.80	70.20	-1	9,360	-0.01%
2020/07/13	2	72.20	3	71.57	71.10	-1	9,417	-0.01%
2020/07/10	2	69.25	1	69.40	68.50	1	9,488	0.01%
2020/07/09	0	0.00	3	72.37	72.20	-3	9,451	-0.03%
2020/07/08	0	0.00	2	71.60	71.40	-2	9,409	-0.02%
2020/07/07	8	70.11	1	70.50	69.40	7	9,378	0.07%
2020/07/06	5	73.86	0	0.00	74.00	5	9,319	0.05%
2020/07/03	21.1	72.98	20	73.02	73.50	1.1	9,301	0.01%
2020/07/02	1	68.80	0	0.00	69.30	1	9,087	0.01%
2020/07/01	1	69.00	1	68.70	68.40	0	9,123	0.00%
2020/06/29	1	65.90	1	67.00	66.40	0	9,170	0.00%
2020/06/23	1	67.90	10	67.30	68.10	-9	9,247	-0.10%
2020/06/22	16	68.21	11	68.02	67.20	5	9,265	0.05%
2020/06/19	25	71.96	11.4	70.69	69.50	13.6	9,296	0.15%
2020/06/18	0	0.00	1	68.10	68.30	-1	9,153	-0.01%
2020/06/16	6	68.95	15	68.23	68.60	-9	9,343	-0.10%
2020/06/15	2	67.80	1	66.00	65.70	1	9,550	0.01%
2020/06/12	1	68.80	0	0.00	68.70	1	9,814	0.01%
2020/06/11	1	71.60	40	72.28	70.00	-39	10,020	-0.39%
2020/06/10	43	73.80	8	73.35	71.60	35	10,045	0.35%
2020/06/09	0	0.00	36	74.13	73.60	-36	10,142	-0.35%
2020/06/08	1	75.90	0	0.00	75.30	1	10,336	0.01%
2020/06/05	34	75.06	2	75.20	75.90	32	10,545	0.30%
2020/06/04	48	76.08	54	75.71	74.90	-6	10,688	-0.06%
2020/06/03	5	71.26	2	71.00	71.80	3	10,240	0.03%
2020/06/02	6	70.60	1	69.90	70.80	5	10,227	0.05%
2020/06/01	8	70.91	7	70.91	70.30	1	10,262	0.01%
2020/05/29	7	68.43	5	68.92	69.50	2	10,258	0.02%
2020/05/28	6	69.05	6	69.22	68.30	0	10,302	0.00%
2020/05/27	9	70.27	5	70.96	70.90	4	10,399	0.04%
2020/05/26	17	71.19	55.3	71.71	68.60	-38.3	10,187	-0.38%
2020/05/25	16	68.83	68	68.44	71.00	-52	9,764	-0.53%
2020/05/22	10	64.35	10	64.24	64.60	0	9,468	0.00%
2020/05/21	57	63.65	35	63.43	64.00	22	9,354	0.24%
2020/05/20	6	61.12	10	61.33	61.40	-4	9,196	-0.04%
2020/05/18	1	59.30	2	58.65	57.00	-1	8,817	-0.01%
2020/05/15	4	56.33	4	56.93	59.00	0	8,657	0.00%
2020/05/14	2	56.10	18	56.22	56.20	-16	8,646	-0.19%
2020/05/13	7	56.60	6	57.17	57.90	1	8,419	0.01%
2020/05/11	11	54.19	2	53.90	53.70	9	7,951	0.11%
2020/05/08	0	0.00	3	52.50	52.20	-3	7,818	-0.04%
2020/05/07	2	51.50	0	0.00	52.10	2	7,687	0.03%
2020/05/06	0	0.00	6	50.50	50.50	-6	7,635	-0.08%
2020/05/04	2	50.85	0	0.00	50.70	2	7,541	0.03%
2020/04/30	8	52.19	3	52.37	51.80	5	7,521	0.07%
2020/04/29	3	50.77	0	0.00	50.30	3	7,461	0.04%
2020/04/28	5	50.82	0	0.00	50.50	5	7,456	0.07%
2020/04/24	21	49.00	0	0.00	49.00	21	7,437	0.28%
2020/04/23	1	50.30	11	50.11	49.45	-10	7,422	-0.13%
2020/04/22	1	49.30	11	49.07	49.35	-10	7,408	-0.13%
2020/04/21	3	50.87	3	49.73	49.05	0	7,432	0.00%
2020/04/17	7	52.97	11	52.85	51.50	-4	7,357	-0.05%
2020/04/16	2	53.15	9	53.46	52.80	-7	7,254	-0.10%
2020/04/15	22	53.13	25	53.11	52.90	-3	7,124	-0.04%
2020/04/14	0	0.00	6	51.12	50.90	-6	6,927	-0.09%
2020/04/13	2	51.40	1	51.40	50.20	1	6,903	0.01%
2020/04/10	9	50.92	1	50.80	50.80	8	6,877	0.12%
2020/04/09	8	51.54	9	51.30	51.00	-1	6,942	-0.01%
2020/04/08	12	52.52	0	0.00	52.20	12	6,922	0.17%
2020/04/07	4	49.85	4	50.40	49.75	0	6,806	0.00%
2020/04/06	10	49.29	6	49.65	49.60	4	6,750	0.06%
2020/04/01	0	0.00	1	48.35	49.10	-1	6,723	-0.01%
2020/03/30	0	0.00	3	48.45	49.20	-3	6,750	-0.04%
2020/03/27	7	48.56	7	48.03	47.10	0	6,684	0.00%
2020/03/26	1	48.00	0	0.00	48.15	1	6,617	0.02%
2020/03/25	24	48.24	24	48.41	47.70	0	6,560	0.00%
2020/03/24	3	46.20	4	45.50	45.80	-1	6,468	-0.02%
2020/03/23	2	44.15	0	0.00	43.35	2	6,597	0.03%
2020/03/20	2	48.83	2	48.50	47.65	0	6,546	0.00%
2020/03/19	17	49.28	17	47.51	45.85	0	6,402	0.00%
2020/03/18	6	53.35	9	52.01	50.90	-3	6,097	-0.05%
2020/03/17	41	48.77	42	51.61	52.00	-1	5,771	-0.02%
2020/03/16	20	51.51	24	51.87	49.50	-4	5,472	-0.07%
2020/03/13	11	46.68	3	48.37	51.90	8	5,321	0.15%
2020/03/12	10	52.41	11	54.04	51.00	-1	5,108	-0.02%
2020/03/10	8	55.30	8	55.15	55.60	0	4,604	0.00%
2020/03/06	0	0.00	1	55.20	53.50	-1	4,321	-0.02%
2020/03/05	4	56.08	6	55.88	55.60	-2	4,246	-0.05%
2020/03/04	5	54.86	5	55.24	55.90	0	4,081	0.00%
2020/03/03	24	54.68	22	54.91	54.10	2	3,938	0.05%
2020/03/02	3	53.23	9	54.33	54.80	-6	3,701	-0.16%
2020/02/27	8	51.59	8	51.75	49.85	0	3,438	0.00%
2020/02/26	2	53.00	4	52.63	52.30	-2	3,371	-0.06%
2020/02/25	1	52.50	0	0.00	53.00	1	3,290	0.03%
2020/02/24	2	53.30	20	53.50	53.20	-18	3,258	-0.55%
2020/02/21	2	52.70	24	53.17	52.90	-22	3,194	-0.69%
2020/02/20	2	52.25	3	52.00	51.90	-1	3,013	-0.03%
2020/02/19	8	52.05	5	52.24	52.10	3	2,962	0.10%
2020/02/18	0	0.00	5	51.48	51.00	-5	2,879	-0.17%
2020/02/17	11	51.99	11	51.85	52.20	0	2,804	0.00%
2020/02/14	7	48.89	6	48.80	48.70	1	2,629	0.04%
2020/02/13	1	47.90	1	47.85	47.95	0	2,615	0.00%
2020/02/12	1	48.25	14	47.99	48.20	-13	2,682	-0.48%
2020/02/11	7	46.64	0	0.00	46.50	7	2,683	0.26%
2020/02/10	3	44.60	3	45.20	45.95	0	2,741	0.00%
2020/02/07	6	46.00	6	45.60	45.50	0	2,785	0.00%
2020/02/05	11	45.98	8	46.48	45.30	3	2,874	0.10%
2020/02/04	13	45.09	3	45.25	45.25	10	2,921	0.34%
2020/02/03	14	43.21	10	43.84	44.00	4	3,018	0.13%
2020/01/31	9	46.59	4	46.90	46.90	5	3,056	0.16%
2020/01/30	4	46.75	0	0.00	46.75	4	3,309	0.12%
2020/01/20	3	52.17	3	52.20	51.90	0	3,464	0.00%
2020/01/17	6	52.83	6	52.40	52.30	0	3,659	0.00%
2020/01/16	7	52.86	8	53.14	52.70	-1	3,956	-0.03%
2020/01/15	12	52.70	16	53.00	53.00	-4	4,213	-0.09%
2020/01/14	5	52.18	2	52.40	52.40	3	4,296	0.07%
2020/01/13	5	51.80	0	0.00	52.60	5	4,485	0.11%
2020/01/08	3	50.50	1	50.40	49.90	2	4,661	0.04%
2020/01/07	0	0.00	10	51.40	50.40	-10	4,843	-0.21%
2020/01/06	9	51.87	13	51.63	51.50	-4	4,957	-0.08%
2020/01/03	8	54.79	18	54.42	53.10	-10	4,942	-0.20%
2020/01/02	2	53.40	0	0.00	54.50	2	4,868	0.04%
2019/12/31	5	53.60	1	53.20	52.80	4	4,832	0.08%
2019/12/30	0	0.00	1	53.70	53.70	-1	4,820	-0.02%
2019/12/27	10	54.31	2	54.30	54.20	8	4,815	0.17%
2019/12/26	1	53.60	1	53.80	53.70	0	4,774	0.00%
2019/12/25	28	54.19	16	54.37	53.90	12	4,763	0.25%
2019/12/24	6	52.70	8	52.05	52.10	-2	4,668	-0.04%
2019/12/23	5	53.44	0	0.00	52.70	5	4,692	0.11%
2019/12/20	6	53.23	7	53.69	53.00	-1	4,704	-0.02%
2019/12/19	4	53.70	6	53.50	53.10	-2	4,745	-0.04%
2019/12/18	31	54.44	38	54.34	54.50	-7	4,752	-0.15%
2019/12/17	10	52.23	24	52.93	53.40	-14	4,549	-0.31%
2019/12/16	3	51.40	8	51.94	52.30	-5	4,595	-0.11%
2019/12/13	5	51.48	4	50.50	50.50	1	4,598	0.02%
2019/12/12	9	52.34	6	52.53	51.40	3	4,644	0.06%
2019/12/11	16	51.90	0	0.00	51.60	16	4,608	0.35%
2019/12/10	0	0.00	3	52.17	52.50	-3	4,604	-0.07%
2019/12/09	0	0.00	3	50.90	51.10	-3	4,585	-0.07%
2019/12/06	6	51.33	6	51.10	51.40	0	4,629	0.00%
2019/12/05	11	51.27	7	51.37	51.10	4	4,642	0.09%
2019/12/04	7	50.64	8	50.96	50.80	-1	4,852	-0.02%
2019/12/03	1	48.30	0	0.00	48.75	1	4,839	0.02%
2019/12/02	1	47.90	0	0.00	48.00	1	4,889	0.02%
2019/11/28	0	0.00	1	50.00	49.70	-1	5,002	-0.02%
2019/11/27	0	0.00	4	50.75	50.30	-4	5,215	-0.08%
2019/11/26	1	50.50	0	0.00	50.60	1	5,416	0.02%
2019/11/22	7	49.51	4	49.45	49.40	3	5,818	0.05%
2019/11/21	2	48.75	2	49.15	49.45	0	5,866	0.00%
2019/11/20	2	49.10	0	0.00	49.05	2	5,902	0.03%
2019/11/19	3	50.37	0	0.00	50.00	3	6,000	0.05%
2019/11/15	7	50.60	29	50.92	50.70	-22	6,217	-0.35%
2019/11/14	5	50.04	0	0.00	50.00	5	6,322	0.08%
2019/11/13	6	50.01	6	50.53	50.30	0	6,429	0.00%
2019/11/12	1	49.80	3	50.10	50.20	-2	6,442	-0.03%
2019/11/11	49	50.01	2	50.15	49.60	47	6,432	0.73%
2019/11/08	8	53.33	8	52.55	52.80	0	6,377	0.00%
2019/11/07	7	53.33	2	54.10	53.20	5	6,387	0.08%
2019/11/06	14	56.14	64	55.31	55.50	-50	6,354	-0.79%
2019/11/05	20	56.08	20	56.27	56.30	0	6,352	0.00%
2019/11/04	7	55.73	28	55.73	55.50	-21	6,333	-0.33%
2019/11/01	20	55.15	0	0.00	56.10	20	6,351	0.31%
2019/10/31	3	55.53	3	55.37	55.00	0	6,331	0.00%
2019/10/30	0	0.00	2	57.30	56.80	-2	6,268	-0.03%
2019/10/29	13	59.21	13	58.61	57.50	0	6,275	0.00%
2019/10/28	5	59.82	3	59.43	60.10	2	6,167	0.03%
2019/10/25	10	58.19	14	58.21	58.20	-4	6,169	-0.06%
2019/10/24	23	56.30	94	57.09	58.50	-71	6,089	-1.17%
2019/10/23	19	54.30	21	54.92	55.00	-2	6,007	-0.03%
2019/10/22	11	53.15	12	53.58	53.60	-1	6,029	-0.02%
2019/10/21	30	52.94	13	52.88	53.60	17	5,906	0.29%
2019/10/18	0	0.00	8	51.90	51.60	-8	5,681	-0.14%
2019/10/17	1	49.85	1	50.40	51.10	0	5,579	0.00%
2019/10/16	1	50.00	0	0.00	50.00	1	5,555	0.02%
2019/10/15	3	51.67	3	51.80	51.10	0	5,499	0.00%
2019/10/14	6	50.44	7	50.84	50.40	-1	5,317	-0.02%
2019/10/09	3	48.80	3	48.30	48.15	0	5,184	0.00%
2019/10/04	4	49.45	1	49.45	49.35	3	5,183	0.06%
2019/09/26	2	48.75	0	0.00	48.75	2	5,155	0.04%
2019/09/25	0	0.00	1	50.60	49.45	-1	5,135	-0.02%
2019/09/24	14	51.62	16	51.59	50.80	-2	5,122	-0.04%
2019/09/23	0	0.00	6	51.00	50.80	-6	5,061	-0.12%
2019/09/20	2	50.60	7	50.24	50.40	-5	5,049	-0.10%
2019/09/19	3	51.70	3	51.00	50.70	0	5,067	0.00%
2019/09/18	5	50.20	1	50.50	50.30	4	5,017	0.08%
2019/09/17	1	49.70	3	49.77	50.20	-2	5,007	-0.04%
2019/09/16	0	0.00	1	48.80	48.50	-1	4,973	-0.02%
2019/09/11	11	49.30	9	48.72	48.85	2	5,056	0.04%
2019/09/10	12	49.39	13	49.93	49.30	-1	5,215	-0.02%
2019/09/09	1	50.40	0	0.00	50.10	1	5,230	0.02%
2019/09/06	7	53.27	13	52.51	51.00	-6	5,201	-0.12%
2019/09/05	3	50.27	5	50.58	50.80	-2	4,915	-0.04%
2019/09/04	0	0.00	1	50.20	50.70	-1	4,896	-0.02%
2019/09/03	0	0.00	3	50.27	49.80	-3	4,872	-0.06%
2019/09/02	2	50.15	3	50.67	50.70	-1	4,830	-0.02%
2019/08/30	10	50.79	7	50.89	49.05	3	4,748	0.06%
2019/08/29	11	50.28	3	50.07	49.75	8	4,536	0.18%
2019/08/28	5	50.39	8	50.44	51.20	-3	4,330	-0.07%
2019/08/27	1	47.20	1	46.60	46.60	0	3,927	0.00%
2019/08/26	5	47.21	0	0.00	46.10	5	3,926	0.13%
2019/08/23	13	48.51	12	48.34	48.55	1	3,888	0.03%
2019/08/22	7	48.54	2	48.53	48.70	5	3,837	0.13%
2019/08/21	12	47.96	27	47.72	48.20	-15	3,744	-0.40%
2019/08/20	20	46.18	0	0.00	45.85	20	3,565	0.56%
2019/08/19	1	47.30	0	0.00	46.50	1	3,525	0.03%
2019/08/16	2	44.85	4	44.73	46.00	-2	3,415	-0.06%
2019/08/15	1	42.95	0	0.00	43.10	1	3,320	0.03%
2019/08/14	0	0.00	1	44.50	44.10	-1	3,318	-0.03%
2019/08/13	0	0.00	1	44.10	44.35	-1	3,326	-0.03%
2019/08/12	3	43.53	0	0.00	44.35	3	3,316	0.09%
2019/08/08	2	44.05	2	44.65	44.65	0	3,293	0.00%
2019/08/07	9	44.57	9	44.32	44.05	0	3,298	0.00%
2019/08/06	7	44.83	2	44.50	45.60	5	3,292	0.15%
2019/08/05	8	47.37	0	0.00	45.55	8	3,274	0.24%
2019/08/02	1	47.15	4	47.88	47.85	-3	3,264	-0.09%
2019/08/01	10	49.15	4	49.40	48.85	6	3,269	0.18%
2019/07/31	6	49.23	5	49.75	49.90	1	3,241	0.03%
2019/07/30	10	49.46	8	48.95	48.80	2	3,154	0.06%
2019/07/29	16	51.04	24	51.09	51.00	-8	3,016	-0.27%
2019/07/26	2	48.25	1	49.50	49.50	1	2,828	0.04%
2019/07/25	13	47.57	12	47.95	47.75	1	2,728	0.04%
2019/07/24	13	47.08	5	47.30	47.30	8	2,551	0.31%
2019/07/23	0	0.00	2	43.10	43.00	-2	2,356	-0.08%
2019/07/19	2	41.70	0	0.00	41.90	2	2,411	0.08%
2019/07/16	3	44.70	1	44.55	44.30	2	2,589	0.08%
2019/07/11	1	44.30	0	0.00	44.10	1	2,750	0.04%
2019/07/08	1	44.10	0	0.00	44.10	1	2,762	0.04%
2019/07/04	0	0.00	1	45.60	45.40	-1	2,794	-0.04%
2019/07/03	6	45.40	0	0.00	45.25	6	2,866	0.21%
2019/07/01	1	47.00	0	0.00	46.45	1	3,016	0.03%
2019/06/28	2	46.58	1	47.00	46.30	1	3,046	0.03%
2019/06/27	0	0.00	7	47.26	46.65	-7	3,122	-0.22%
2019/06/26	0	0.00	4	47.10	46.65	-4	3,135	-0.13%
2019/06/25	0	0.00	2	46.48	47.40	-2	3,187	-0.06%
2019/06/24	0	0.00	16	45.87	46.35	-16	3,143	-0.51%
2019/06/20	3	45.10	0	0.00	45.10	3	3,114	0.10%
2019/06/19	1	44.50	0	0.00	44.85	1	3,132	0.03%
2019/06/18	0	0.00	6	43.98	43.90	-6	3,140	-0.19%
2019/06/17	1	43.50	4	44.93	45.40	-3	3,036	-0.10%
2019/06/14	12	41.42	15	41.74	41.30	-3	3,015	-0.10%
2019/06/13	3	41.25	3	41.40	41.60	0	3,053	0.00%
2019/06/12	8	42.96	4	42.98	41.45	4	3,131	0.13%
2019/06/11	2	42.05	0	0.00	42.05	2	3,266	0.06%
2019/05/28	3	39.80	0	0.00	40.10	3	4,133	0.07%
2019/05/24	0	0.00	2	41.30	40.50	-2	4,444	-0.04%
2019/05/23	2	40.95	0	0.00	41.00	2	4,561	0.04%
2019/05/22	2	42.63	0	0.00	41.55	2	4,688	0.04%
2019/05/21	5	41.26	2	40.50	41.75	3	4,803	0.06%
2019/05/20	1	41.00	2	40.55	40.45	-1	4,888	-0.02%
2019/05/17	17	43.27	5	42.45	42.70	12	5,107	0.23%
2019/05/16	8	43.76	1	43.20	42.85	7	5,190	0.13%
2019/05/15	3	43.35	0	0.00	44.90	3	5,358	0.06%
2019/05/14	10	41.25	10	42.35	42.60	0	5,661	0.00%
2019/05/10	2	44.45	1	44.80	43.95	1	6,201	0.02%
2019/05/09	1	44.00	15	43.56	43.35	-14	6,303	-0.22%
2019/05/06	6	46.08	5	47.10	45.95	1	6,893	0.01%
2019/05/03	6	47.93	1	48.05	48.05	5	6,914	0.07%
2019/05/02	5	46.90	0	0.00	47.35	5	6,911	0.07%
2019/04/30	4	47.14	0	0.00	47.40	4	6,933	0.06%
2019/04/29	2	49.55	16	48.91	46.80	-14	6,935	-0.20%
2019/04/26	2	53.30	0	0.00	52.00	2	6,877	0.03%
2019/04/25	3	54.00	0	0.00	54.00	3	6,860	0.04%
2019/04/24	1	54.80	7	54.83	53.80	-6	6,866	-0.09%
2019/04/23	4	53.78	9	53.87	53.60	-5	6,866	-0.07%
2019/04/22	36	55.81	0	0.00	54.40	36	6,906	0.52%
2019/04/19	2	53.85	4	53.43	54.10	-2	6,807	-0.03%
2019/04/18	2	53.50	2	53.85	52.90	0	6,819	0.00%
2019/04/17	2	52.45	2	53.10	52.80	0	6,807	0.00%
2019/04/15	5	51.22	0	0.00	51.20	5	6,913	0.07%
2019/04/11	0	0.00	1	52.10	51.80	-1	7,144	-0.01%
2019/04/09	4	55.98	4	55.43	53.90	0	7,198	0.00%
2019/04/08	12	55.50	7	55.79	55.30	5	7,265	0.07%
2019/04/03	0	0.00	2	54.10	53.90	-2	7,248	-0.03%
2019/04/02	0	0.00	2	52.50	53.00	-2	7,245	-0.03%
2019/04/01	3	52.60	3	52.70	52.20	0	7,341	0.00%
2019/03/29	3	50.90	3	50.97	51.00	0	7,319	0.00%
2019/03/28	2	51.80	1	51.80	51.20	1	7,491	0.01%
2019/03/27	1	51.40	4	51.28	51.40	-3	7,705	-0.04%
2019/03/25	1	51.00	1	51.50	51.50	0	8,182	0.00%
2019/03/22	10	52.49	1	52.80	52.10	9	8,276	0.11%
2019/03/21	2	51.80	6	51.92	51.80	-4	8,408	-0.05%
2019/03/20	14	53.58	10	53.50	52.60	4	8,690	0.05%
2019/03/19	3	54.67	3	54.80	53.10	0	9,013	0.00%
2019/03/18	1	53.80	1	53.90	54.30	0	9,060	0.00%
2019/03/15	4	54.30	6	54.37	54.50	-2	9,239	-0.02%
2019/03/14	15	55.19	4	56.30	53.90	11	9,339	0.12%
2019/03/13	10	57.43	3	57.47	57.40	7	9,496	0.07%
2019/03/12	9	57.69	9	57.79	58.00	0	9,746	0.00%
2019/03/11	1	55.80	0	0.00	55.60	1	9,921	0.01%
2019/03/08	20	55.70	20	55.10	56.00	0	10,119	0.00%
2019/03/07	1	57.90	1	57.50	55.60	0	10,309	0.00%
2019/03/06	15	56.95	13	56.72	56.60	2	10,479	0.02%
2019/03/05	3	55.60	2	55.75	55.50	1	10,982	0.01%
2019/03/04	4	57.85	1	56.60	56.50	3	11,326	0.03%
2019/02/27	1	56.30	1	57.60	57.60	0	11,445	0.00%
2019/02/26	12	58.33	9	58.11	55.70	3	11,716	0.03%
2019/02/25	1	55.70	1	55.80	57.60	0	11,980	0.00%
2019/02/22	3	57.67	21	57.34	56.50	-18	12,027	-0.15%
2019/02/21	30	57.50	1	57.30	57.90	29	11,959	0.24%
2019/02/20	3	58.00	21	59.55	57.90	-18	11,855	-0.15%
2019/02/19	20	58.85	3	58.53	58.90	17	11,804	0.14%
2019/02/18	7	59.17	23	60.92	58.30	-16	11,751	-0.14%
2019/02/15	14	57.78	9	58.73	59.30	5	11,564	0.04%
2019/02/14	31	57.90	11	58.26	59.00	20	11,518	0.17%
2019/02/13	17	58.21	16	58.13	58.40	1	11,407	0.01%
2019/02/12	29	53.98	26	54.47	56.00	3	11,139	0.03%
2019/02/11	10	48.00	29.1	51.24	51.40	-19.1	10,961	-0.17%
2019/01/30	3	47.30	13	47.58	46.75	-10	10,938	-0.09%
2019/01/29	10	46.20	10	46.10	46.10	0	10,865	0.00%
2019/01/28	23	45.00	29	46.35	46.60	-6	10,856	-0.06%
2019/01/25	29	44.69	16	44.94	44.15	13	10,746	0.12%
2019/01/24	2	42.73	2	42.53	42.55	0	10,850	0.00%
2019/01/23	1	41.80	2	41.78	42.20	-1	10,938	-0.01%
2019/01/22	9	42.13	11	41.85	41.50	-2	10,995	-0.02%
2019/01/21	3	41.90	5	41.89	42.00	-2	11,097	-0.02%
2019/01/18	2	40.38	0	0.00	41.30	2	11,108	0.02%
2019/01/17	2	40.98	0	0.00	40.20	2	11,151	0.02%
2019/01/16	9	41.35	7	41.39	41.00	2	11,221	0.02%
2019/01/15	4	40.59	3	40.65	40.90	1	11,225	0.01%
2019/01/14	0	0.00	1	41.00	40.05	-1	11,304	-0.01%
2019/01/11	0	0.00	5	42.00	41.55	-5	11,314	-0.04%
2019/01/10	1	43.20	0	0.00	42.30	1	11,353	0.01%
2019/01/09	3	42.50	4	42.95	42.30	-1	11,567	-0.01%
2019/01/08	2	42.10	2	41.73	42.10	0	11,704	0.00%
2019/01/07	5	41.95	4	41.63	41.60	1	11,681	0.01%
2019/01/04	4	40.48	4	40.65	40.90	0	11,672	0.00%
2019/01/03	5	42.77	0	0.00	40.65	5	11,580	0.04%
2019/01/02	3	44.22	4	44.28	43.90	-1	11,551	-0.01%
2018/12/28	9	43.93	8	43.77	43.90	1	11,589	0.01%
2018/12/27	5	45.18	5	43.85	43.80	0	11,642	0.00%
2018/12/26	12	44.80	11	43.58	42.60	1	11,558	0.01%
2018/12/25	1	43.85	0	0.00	44.10	1	11,555	0.01%
2018/12/24	5	44.58	5	44.09	45.30	0	11,517	0.00%
2018/12/22	3	44.68	3	44.60	44.85	0	11,413	0.00%
2018/12/20	1	47.00	2	46.48	44.25	-1	11,273	-0.01%
2018/12/19	17	49.40	20	47.95	47.40	-3	11,019	-0.03%
2018/12/18	18	50.17	11	51.32	49.40	7	10,927	0.06%
2018/12/17	5	51.02	9	50.78	50.30	-4	10,856	-0.04%
2018/12/14	3	50.53	0	0.00	50.00	3	10,796	0.03%
2018/12/13	8	52.00	13	52.02	52.00	-5	10,675	-0.05%
2018/12/12	8	51.13	15	51.39	52.50	-7	10,400	-0.07%
2018/12/11	0	0.00	2	48.00	47.80	-2	10,099	-0.02%
2018/12/10	5	47.46	15	48.76	47.30	-10	10,196	-0.10%
2018/12/07	27	48.10	27	47.89	48.05	0	10,027	0.00%
2018/12/06	15	50.65	21	50.43	46.30	-6	9,928	-0.06%
2018/12/05	4	49.83	3	49.90	51.10	1	9,676	0.01%
2018/12/04	11	49.83	27.1	51.51	49.50	-16.1	9,490	-0.17%
2018/12/03	12	50.45	10	50.22	49.15	2	9,277	0.02%
2018/11/30	41	48.08	36	48.37	48.75	5	9,100	0.05%
2018/11/29	31	50.15	12	49.75	49.00	19	8,908	0.21%
2018/11/28	66	49.59	58	50.43	49.70	8	8,699	0.09%
2018/11/27	25	46.54	31	47.83	48.40	-6	8,185	-0.07%
2018/11/26	6	44.46	4	44.58	44.00	2	7,814	0.03%
2018/11/23	32	42.90	32	42.88	43.75	0	7,721	0.00%
2018/11/22	29	41.72	30	41.83	41.10	-1	7,406	-0.01%
2018/11/21	0	0.00	3	39.63	40.70	-3	6,994	-0.04%
2018/11/20	7	37.48	7	37.17	37.00	0	6,942	0.00%
2018/11/19	3	37.03	3	37.03	37.30	0	6,999	0.00%
2018/11/16	2	36.68	3	36.97	36.25	-1	7,024	-0.01%
2018/11/15	4	36.64	4	36.49	36.80	0	7,052	0.00%
2018/11/14	1	36.30	2	36.60	36.00	-1	7,106	-0.01%
2018/11/13	3	36.17	5	35.66	36.95	-2	7,294	-0.03%
2018/11/12	5	37.11	1	36.45	36.60	4	7,346	0.05%
2018/11/09	0	0.00	1	35.80	36.70	-1	7,392	-0.01%
2018/11/08	4	38.08	1	37.60	35.95	3	7,411	0.04%
2018/11/07	7	36.26	5	37.09	37.75	2	7,311	0.03%
2018/11/06	1	37.00	5	35.50	34.35	-4	7,310	-0.05%
2018/11/05	16	36.95	17	36.98	37.00	-1	7,338	-0.01%
2018/11/02	9	36.50	21	36.34	36.55	-12	7,319	-0.16%
2018/11/01	13	36.33	4	36.25	35.80	9	7,226	0.12%
2018/10/31	1	33.60	2	33.33	34.10	-1	6,952	-0.01%
2018/10/30	5	31.44	4	31.21	31.00	1	6,907	0.01%
2018/10/29	16	32.44	10	31.98	32.05	6	7,100	0.08%
2018/10/26	3	31.35	2	30.65	30.50	1	7,077	0.01%
2018/10/25	1	32.20	5	32.10	31.15	-4	7,113	-0.06%
2018/10/24	2	35.23	2	35.68	34.60	0	7,082	0.00%
2018/10/23	0	0.00	1	36.85	36.30	-1	7,021	-0.01%
2018/10/22	7	37.68	8	37.59	37.70	-1	7,058	-0.01%
2018/10/19	3	36.37	3	36.33	36.35	0	7,133	0.00%
2018/10/18	5	38.48	7	38.65	38.05	-2	7,152	-0.03%
2018/10/17	5	39.49	2	39.15	38.40	3	7,163	0.04%
2018/10/16	3	39.38	15	39.38	40.25	-12	7,007	-0.17%
2018/10/15	8	37.29	6	37.35	37.20	2	6,976	0.03%
2018/10/11	2	36.50	11	36.53	36.50	-9	7,110	-0.13%
2018/10/09	3	41.78	3	42.22	40.55	0	7,192	0.00%
2018/10/08	2	41.03	2	41.83	41.70	0	7,254	0.00%
2018/10/05	13	42.48	5	42.72	42.30	8	7,414	0.11%
2018/10/04	1	47.15	1	47.25	47.00	0	7,476	0.00%
2018/10/03	9	48.98	5	48.97	47.95	4	8,046	0.05%
2018/10/02	3	50.80	3	50.87	50.00	0	8,302	0.00%
2018/10/01	3	50.67	2	50.35	51.30	1	8,430	0.01%
2018/09/28	3	50.43	3	50.93	50.20	0	8,731	0.00%
2018/09/27	1	50.70	2	50.90	50.00	-1	8,917	-0.01%
2018/09/26	5	51.58	3	51.87	51.10	2	9,101	0.02%
2018/09/21	9	50.92	10	50.83	51.00	-1	9,161	-0.01%
2018/09/20	2	48.30	1	48.80	48.00	1	9,160	0.01%
2018/09/19	4	49.94	5	49.84	47.90	-1	9,256	-0.01%
2018/09/18	2	50.70	12	49.92	48.40	-10	9,348	-0.11%
2018/09/17	22	52.54	23	52.73	52.10	-1	9,527	-0.01%
2018/09/14	16	52.53	7	51.44	52.60	9	9,645	0.09%
2018/09/13	12	50.68	12	51.19	48.95	0	9,580	0.00%
2018/09/12	4	50.40	14	49.41	50.10	-10	9,788	-0.10%
2018/09/11	15	51.61	14	51.61	51.30	1	9,983	0.01%
2018/09/10	19	51.12	27	50.90	50.60	-8	10,091	-0.08%
2018/09/07	33	56.07	36	55.06	53.50	-3	10,143	-0.03%
2018/09/06	3	56.90	1	56.80	56.40	2	10,316	0.02%
2018/09/05	5	57.20	5	57.86	56.00	0	10,881	0.00%
2018/09/04	3	57.50	3	58.03	58.10	0	11,423	0.00%
2018/09/03	2	58.15	2	57.00	57.00	0	11,763	0.00%
2018/08/31	2	60.10	2	59.85	60.90	0	12,007	0.00%
2018/08/30	12	61.71	12	62.17	61.00	0	12,203	0.00%
2018/08/29	10	59.36	5	59.12	60.70	5	12,365	0.04%
2018/08/28	5	59.54	4	59.25	58.90	1	12,638	0.01%
2018/08/27	7	59.57	12	59.15	60.10	-5	12,903	-0.04%
2018/08/24	31	57.12	21	56.95	56.60	10	13,097	0.08%
2018/08/23	3	58.97	3	59.43	58.60	0	13,647	0.00%
2018/08/22	7	58.27	7	58.23	59.50	0	14,211	0.00%
2018/08/21	9	58.86	19	58.84	58.50	-10	14,867	-0.07%
2018/08/20	17	56.38	7	55.76	58.50	10	15,105	0.07%
2018/08/17	45	60.34	54	58.94	58.20	-9	15,508	-0.06%
2018/08/16	5	59.14	3	59.27	61.20	2	15,624	0.01%
2018/08/15	5	59.72	4	60.20	58.60	1	15,830	0.01%
2018/08/14	37	59.42	38	59.79	62.00	-1	16,050	-0.01%
2018/08/13	8	62.14	2	62.55	60.30	6	16,266	0.04%
2018/08/10	8	66.19	3	66.53	64.70	5	16,635	0.03%
2018/08/09	3	65.43	3	65.20	66.30	0	17,030	0.00%
2018/08/08	2	66.15	4	66.05	65.00	-2	17,702	-0.01%
2018/08/07	1	66.70	1	66.50	66.70	0	18,220	0.00%
2018/08/06	3	64.77	1	65.90	65.50	2	18,399	0.01%
2018/08/03	7	63.53	7	64.06	66.00	0	18,632	0.00%
2018/08/02	9	65.96	0	0.00	63.70	9	18,765	0.05%
2018/08/01	11	69.50	5	70.04	69.50	6	19,391	0.03%
2018/07/30	5	70.50	0	0.00	69.50	5	19,735	0.03%
2018/07/27	12	72.68	3	74.00	72.00	9	19,738	0.05%
2018/07/26	1	74.40	2	73.90	75.00	-1	19,731	-0.01%
2018/07/25	2	70.50	15	70.71	71.70	-13	19,584	-0.07%
2018/07/24	0	0.00	35	69.27	69.90	-35	19,513	-0.18%
2018/07/23	17	64.58	1	64.40	67.50	16	19,448	0.08%
2018/07/20	32	66.98	4	68.33	67.10	28	19,381	0.14%
2018/07/19	6	69.85	5	69.52	69.00	1	19,241	0.01%
2018/07/18	10	68.25	2	69.35	68.00	8	19,237	0.04%
2018/07/17	32	71.50	22	72.73	70.90	10	19,196	0.05%
2018/07/16	13	74.71	20	73.74	73.80	-7	19,197	-0.04%
2018/07/13	7	75.81	7	75.93	73.00	0	19,302	0.00%
2018/07/12	12	72.92	6	73.17	73.90	6	19,122	0.03%
2018/07/11	26	72.84	34	72.98	73.60	-8	19,114	-0.04%
2018/07/10	11	69.60	39	70.63	72.00	-28	18,611	-0.15%
2018/07/09	13	65.42	11	64.90	65.50	2	18,502	0.01%
2018/07/06	3	65.30	7	65.53	66.20	-4	18,359	-0.02%
2018/07/05	5	64.38	10	63.42	62.70	-5	18,107	-0.03%
2018/07/04	22	64.93	3	65.00	62.70	19	17,898	0.11%
2018/07/03	6	70.35	18	70.47	69.60	-12	17,672	-0.07%
2018/07/02	8	70.19	2	71.85	69.10	6	17,580	0.03%
2018/06/29	8	69.31	8	69.74	72.80	0	17,458	0.00%
2018/06/28	7	70.89	0	0.00	69.50	7	17,295	0.04%
2018/06/27	12	73.17	4	72.65	73.40	8	17,177	0.05%
2018/06/26	21	73.44	8.5	73.25	72.00	12.5	17,064	0.07%
2018/06/25	10	74.62	9	71.73	71.20	1	16,820	0.01%
2018/06/22	3	78.43	5	78.12	76.50	-2	16,652	-0.01%
2018/06/21	6	79.60	22	80.37	80.90	-16	16,558	-0.10%
2018/06/20	15	78.94	22	79.00	76.40	-7	16,374	-0.04%
2018/06/19	12	84.41	3	85.10	84.00	9	16,260	0.06%
2018/06/15	13	84.00	7	84.17	83.20	6	16,243	0.04%
2018/06/14	8	82.69	7	83.81	83.20	1	16,133	0.01%
2018/06/13	30	87.10	23	88.82	82.90	7	15,957	0.04%
2018/06/12	13	86.68	22	86.81	89.50	-9	15,516	-0.06%
2018/06/11	6	79.10	17	79.52	81.40	-11	14,963	-0.07%
2018/06/08	23	71.15	16.1	71.28	74.00	6.9	14,696	0.05%
2018/06/07	8	71.46	7	71.13	70.50	1	14,445	0.01%
2018/06/06	19	69.68	16	70.68	71.50	3	14,445	0.02%
2018/06/05	15	69.93	10	70.14	67.80	5	14,387	0.03%
2018/06/04	30	70.94	23	71.81	72.80	7	14,150	0.05%
2018/06/01	21	70.57	9	70.68	69.90	12	13,839	0.09%
2018/05/31	18	73.25	20	74.00	70.70	-2	13,541	-0.01%
2018/05/30	19	70.54	27	71.59	74.10	-8	12,893	-0.06%
2018/05/29	21	69.08	28	70.74	68.80	-7	12,268	-0.06%
2018/05/28	8	64.60	3	65.83	66.90	5	11,490	0.04%
2018/05/25	35	57.27	43	58.69	60.90	-8	11,147	-0.07%
2018/05/24	2	54.95	4	55.65	55.40	-2	10,510	-0.02%
2018/05/23	36	55.33	29	55.48	55.80	7	10,294	0.07%
2018/05/22	19	54.45	9	54.80	53.70	10	9,969	0.10%
2018/05/21	7	55.34	14	55.19	56.40	-7	9,672	-0.07%
2018/05/18	20	53.88	25.1	54.52	54.70	-5.1	9,332	-0.05%
2018/05/17	40	55.19	17	52.96	52.10	23	8,805	0.26%
2018/05/16	24	55.73	33	56.54	55.60	-9	8,338	-0.11%
2018/05/15	24.1	51.31	15	50.85	53.80	9.1	7,656	0.12%
2018/05/14	16	48.98	2	48.40	50.20	14	7,091	0.20%
2018/05/11	5	46.49	12	46.68	45.70	-7	6,824	-0.10%
2018/05/10	8	45.18	46	44.55	46.20	-38	6,511	-0.58%
2018/05/09	42.5	42.77	12	43.38	43.65	30.5	6,123	0.50%
2018/05/08	13	39.27	7	39.14	40.90	6	5,397	0.11%
2018/05/07	2	37.00	2	36.83	37.20	0	5,005	0.00%
2018/05/04	1	35.85	1	35.75	35.80	0	4,989	0.00%
2018/05/03	1	37.20	0	0.00	36.95	1	5,004	0.02%
2018/05/02	2	36.60	3	36.48	36.35	-1	5,000	-0.02%
2018/04/30	4	36.09	3	36.28	35.95	1	5,067	0.02%
2018/04/27	0	0.00	1	35.20	36.15	-1	5,345	-0.02%
2018/04/26	0	0.00	1	36.60	34.50	-1	5,752	-0.02%
2018/04/25	1	35.40	0	0.00	35.90	1	5,742	0.02%
2018/04/24	1	36.40	0	0.00	36.00	1	5,798	0.02%
2018/04/23	7	38.76	13	38.72	37.60	-6	5,718	-0.10%
2018/04/20	6	38.18	5	38.32	37.95	1	5,696	0.02%
2018/04/19	2	37.55	9	38.49	39.15	-7	5,607	-0.12%
2018/04/18	8	36.42	9	36.26	36.30	-1	5,362	-0.02%
2018/04/17	5	38.66	2	39.45	36.15	3	5,317	0.06%
2018/04/16	10	38.39	7	38.69	39.10	3	5,186	0.06%
2018/04/13	12	38.60	9	38.34	38.00	3	5,103	0.06%
2018/04/12	0	0.00	1	36.80	36.90	-1	4,969	-0.02%
2018/04/11	2	37.25	3	37.03	37.10	-1	5,049	-0.02%
2018/04/09	1	36.40	0	0.00	36.25	1	5,129	0.02%
2018/03/31	1	36.40	1	36.10	36.30	0	5,240	0.00%
2018/03/30	1	36.90	2	36.65	36.70	-1	5,279	-0.02%
2018/03/29	1	36.50	0	0.00	36.35	1	5,313	0.02%
2018/03/27	0	0.00	6	36.60	36.65	-6	5,265	-0.11%
2018/03/26	3	35.97	0	0.00	36.00	3	5,266	0.06%
2018/03/23	3	36.18	29	36.51	35.80	-26	5,239	-0.50%
2018/03/22	4	38.01	6	38.00	37.30	-2	5,174	-0.04%
2018/03/21	20	38.03	11	38.13	36.90	9	5,022	0.18%
2018/03/20	7	36.74	8	36.71	37.40	-1	4,859	-0.02%
2018/03/19	8	36.84	12	36.94	36.40	-4	4,784	-0.08%
2018/03/16	6	36.38	1	36.85	35.80	5	4,642	0.11%
2018/03/14	5	36.18	5	35.35	35.25	0	4,483	0.00%
2018/03/13	2	35.00	2	35.45	36.00	0	4,386	0.00%
2018/03/12	3	35.45	8	35.61	35.05	-5	4,329	-0.12%
2018/03/09	6	34.13	0	0.00	34.00	6	4,148	0.14%
2018/03/08	3	31.35	4	32.23	33.55	-1	3,992	-0.03%
2018/03/02	0	0.00	2	30.65	30.50	-2	4,530	-0.04%
2018/02/23	0	0.00	2	30.83	30.60	-2	4,787	-0.04%
2018/02/09	1	29.35	0	0.00	29.35	1	5,806	0.02%
2018/02/08	3	30.07	0	0.00	30.00	3	5,837	0.05%
2018/02/07	2	31.68	1	31.50	31.00	1	5,861	0.02%
2018/02/06	0	0.00	3	30.70	29.95	-3	5,920	-0.05%
2018/02/01	2	34.35	12	34.10	34.00	-10	6,303	-0.16%
2018/01/31	2	33.80	4	33.76	33.80	-2	6,403	-0.03%
2018/01/30	1	34.15	2	34.23	34.30	-1	6,541	-0.02%
2018/01/29	3	34.28	10	34.15	34.15	-7	6,556	-0.11%
2018/01/26	1	34.75	0	0.00	34.80	1	6,635	0.02%
2018/01/25	4	35.16	138	34.77	34.30	-134	6,703	-2.00%	大賣/鉅額交易
2018/01/24	57	35.91	0	0.00	35.30	57	6,733	0.85%
2018/01/23	116	36.69	50	37.37	36.05	66	6,868	0.96%	大買/
2018/01/22	21	37.69	23	36.80	38.55	-2	6,712	-0.03%
2018/01/18	15	35.37	7	35.24	34.60	8	7,073	0.11%
2018/01/17	1	34.30	2	34.50	34.10	-1	7,087	-0.01%
2018/01/16	6	35.23	52	35.12	34.60	-46	7,187	-0.64%
2018/01/15	51	34.49	2	34.48	34.85	49	7,255	0.68%
2018/01/12	2	33.40	0	0.00	33.35	2	7,316	0.03%
2018/01/11	5	33.00	0	0.00	33.00	5	7,330	0.07%
2018/01/10	5	33.50	0	0.00	33.50	5	7,364	0.07%
2018/01/08	12	34.27	3	35.22	33.80	9	7,617	0.12%
2018/01/05	2	35.95	1	35.50	35.40	1	7,643	0.01%
2018/01/04	1	34.95	1	34.50	35.00	0	7,698	0.00%
2018/01/03	7	35.23	6	34.85	34.60	1	7,660	0.01%
2018/01/02	1	33.55	4	32.95	33.35	-3	7,565	-0.04%