技嘉 (2376)-元大-虎尾券商分點個股進出

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
315.0
漲跌
▼8.5
漲幅
-2.63%
成交量
6,490張
產業
上市電腦週邊類股
1802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－元大-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元大-虎尾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
2024/06/04	2.1	319.04	0	317.00	315.00	2.1	15,384	0.01%
2024/06/03	1	329.93	1	325.00	323.50	0	15,524	0.00%
2024/05/31	2	321.75	1	323.50	318.00	1	15,608	0.01%
2024/05/30	4	327.75	0	0.00	329.00	4	15,731	0.03%
2024/05/29	7	337.14	9.7	337.82	332.00	-2.7	16,211	-0.02%
2024/05/28	2	325.75	3	327.33	330.00	-1	16,352	-0.01%
2024/05/27	4	322.45	3	322.00	324.00	1	16,522	0.01%
2024/05/24	0	0.00	4	317.75	319.00	-4	16,697	-0.02%
2024/05/23	8.1	317.21	15.3	328.79	317.00	-7.2	16,910	-0.04%
2024/05/22	21	328.60	5	329.20	328.50	16	17,111	0.09%
2024/05/21	2	329.25	3	327.66	330.00	-1	17,541	-0.01%
2024/05/20	6.1	327.90	0.2	326.63	325.00	5.9	17,657	0.03%
2024/05/17	5.1	323.57	7.4	322.26	322.50	-2.3	17,899	-0.01%
2024/05/16	1.1	313.15	10	315.10	314.50	-8.9	17,937	-0.05%
2024/05/15	5	311.91	6	315.25	311.00	-1	18,425	-0.01%
2024/05/14	9	317.33	7.3	316.22	320.00	1.7	18,814	0.01%
2024/05/13	2	314.39	1	315.00	313.00	1	19,032	0.01%
2024/05/10	0	0.00	1	306.50	307.00	-1	19,496	-0.01%
2024/05/09	1	310.00	3	309.83	310.00	-2	19,704	-0.01%
2024/05/08	3.6	315.39	9.2	312.23	311.50	-5.6	19,933	-0.03%
2024/05/07	11	306.18	4.2	309.45	312.00	6.8	20,004	0.03%
2024/05/06	2	295.00	6	293.83	292.00	-4	19,941	-0.02%
2024/05/03	2.1	288.48	0	0.00	286.00	2.1	20,066	0.01%
2024/05/02	2.2	289.56	1	289.50	288.50	1.2	20,359	0.01%
2024/04/30	3.1	300.33	1	300.50	299.00	2.1	20,433	0.01%
2024/04/29	0	0.00	2.2	300.59	301.00	-2.2	20,774	-0.01%
2024/04/26	3	298.48	4	296.88	295.50	-1	21,500	0.00%
2024/04/25	2.2	291.58	1	290.03	290.50	1.2	21,841	0.01%
2024/04/24	7.1	293.80	6	297.82	299.50	1	21,890	0.00%
2024/04/23	2	282.02	1	282.50	281.00	1	21,915	0.00%
2024/04/22	5	284.10	5	284.40	282.50	0	21,890	0.00%
2024/04/19	5.6	291.49	6	291.83	292.50	-0.4	21,857	0.00%
2024/04/18	1.1	305.39	2	303.50	302.00	-0.9	21,884	0.00%
2024/04/17	3	302.70	2.2	303.82	308.00	0.8	22,149	0.00%
2024/04/16	4.4	302.56	1	305.50	302.00	3.4	22,111	0.02%
2024/04/15	4.2	304.44	3.3	307.00	302.00	1	22,218	0.00%
2024/04/12	4.5	322.21	2	323.25	318.00	2.5	22,071	0.01%
2024/04/11	1.1	323.62	3	320.50	320.50	-1.9	22,015	-0.01%
2024/04/10	13.1	337.63	10	326.10	320.00	3.1	21,964	0.01%
2024/04/09	3.4	339.35	13.2	340.35	335.00	-9.9	21,664	-0.05%
2024/04/08	11	334.82	8.2	330.73	340.00	2.8	21,721	0.01%
2024/04/03	4.1	316.10	1	318.50	317.50	3.1	21,494	0.01%
2024/04/02	3	315.16	4	316.24	317.00	-1	21,370	0.00%
2024/04/01	3	316.50	6	318.75	318.50	-3	21,222	-0.01%
2024/03/29	9	318.67	7.1	319.01	316.00	1.9	21,146	0.01%
2024/03/28	1.1	310.60	1	310.00	313.00	0.1	20,885	0.00%
2024/03/27	3.2	304.56	2	305.75	310.00	1.2	20,888	0.01%
2024/03/26	4.2	306.20	3	304.33	304.50	1.2	20,952	0.01%
2024/03/25	5.5	308.36	5	307.20	306.00	0.5	20,978	0.00%
2024/03/22	9.1	299.65	16.2	303.41	303.00	-7.1	21,011	-0.03%
2024/03/21	12.7	291.23	2.1	290.97	291.00	10.6	20,568	0.05%
2024/03/20	7.6	304.26	6	299.59	295.00	1.6	20,540	0.01%
2024/03/19	8.2	307.68	11	305.96	305.00	-2.9	20,591	-0.01%
2024/03/18	9.4	309.33	2	311.25	310.50	7.4	20,605	0.04%
2024/03/15	12.2	314.18	9.1	312.78	313.00	3.1	20,670	0.02%
2024/03/14	7.4	322.22	9	318.67	317.50	-1.6	20,584	-0.01%
2024/03/13	16.4	338.95	6.2	340.73	328.00	10.3	20,968	0.05%
2024/03/12	7.7	360.71	8	358.38	355.00	-0.3	20,947	0.00%
2024/03/11	7	363.01	5.8	364.18	360.00	1.2	21,071	0.01%
2024/03/08	14.3	364.64	13	363.81	358.00	1.3	20,879	0.01%
2024/03/07	2.3	363.26	5	363.40	359.00	-2.7	20,680	-0.01%
2024/03/06	6.1	363.21	7	363.07	362.50	-0.9	20,673	0.00%
2024/03/05	9.1	361.17	9.2	362.71	361.50	-0.1	20,875	0.00%
2024/03/04	9.1	372.78	9	366.06	354.50	0.1	20,978	0.00%
2024/03/01	8.2	353.22	14	355.32	361.00	-5.9	20,553	-0.03%
2024/02/29	11.2	341.14	6	339.17	345.00	5.2	20,268	0.03%
2024/02/27	3.1	328.52	4	332.38	334.00	-0.9	20,072	0.00%
2024/02/26	7.1	335.18	1.5	334.54	335.00	5.6	20,034	0.03%
2024/02/23	13.3	347.91	5.9	348.64	342.50	7.4	20,105	0.04%
2024/02/22	7.3	354.31	8	355.69	347.00	-0.7	20,284	0.00%
2024/02/21	3.3	350.11	1.2	348.38	347.50	2.1	19,874	0.01%
2024/02/20	10.2	357.83	5	355.90	357.00	5.2	19,790	0.03%
2024/02/19	11.1	369.69	11.1	368.40	366.50	0	19,592	0.00%
2024/02/16	23.2	379.75	22.5	380.82	381.00	0.7	19,637	0.00%
2024/02/15	12.4	366.82	17.6	369.77	370.50	-5.2	19,260	-0.03%
2024/02/05	28	337.18	35	339.30	337.00	-7	18,948	-0.04%
2024/02/02	10.1	336.26	18.9	328.75	333.00	-8.8	18,947	-0.05%
2024/02/01	13.2	308.15	10.1	310.00	313.50	3.1	18,987	0.02%
2024/01/31	11.1	310.56	16.6	311.79	309.00	-5.5	19,098	-0.03%
2024/01/30	11.6	307.05	10.5	304.53	305.00	1.2	19,085	0.01%
2024/01/29	2	291.50	3.3	291.64	295.00	-1.3	19,111	-0.01%
2024/01/26	1.8	284.78	2.2	285.63	284.00	-0.4	19,311	0.00%
2024/01/25	8.2	296.13	5	291.80	292.00	3.2	19,532	0.02%
2024/01/24	6	293.17	13.2	293.78	293.50	-7.2	19,400	-0.04%
2024/01/23	7.2	292.97	10.1	294.34	291.00	-2.9	19,559	-0.01%
2024/01/22	12.5	292.29	18.9	290.59	297.50	-6.4	19,345	-0.03%
2024/01/19	2.1	269.76	14.9	267.06	270.50	-12.8	18,793	-0.07%
2024/01/18	11	254.32	3	254.83	256.00	8	18,715	0.04%
2024/01/17	3	260.33	2	265.50	257.00	1	18,829	0.01%
2024/01/15	3	262.67	2	261.75	260.50	1	19,056	0.01%
2024/01/12	2	263.49	7	263.00	262.00	-5	19,319	-0.03%
2024/01/11	18.1	260.37	23.5	259.26	263.00	-5.4	19,423	-0.03%
2024/01/10	5	249.00	2	247.50	247.50	3	19,718	0.02%
2024/01/09	5	253.00	8.2	252.76	252.00	-3.2	19,960	-0.02%
2024/01/08	0.6	241.82	1	245.00	241.50	-0.5	19,988	0.00%
2024/01/05	0	0.00	0.1	248.00	243.00	-0.1	20,430	0.00%
2024/01/04	3	248.00	2	249.75	247.00	1	20,781	0.00%
2024/01/03	4	250.25	2	248.50	247.50	2	21,367	0.01%
2024/01/02	3.4	254.13	1.2	247.87	255.00	2.1	21,383	0.01%
2023/12/29	4	266.99	4	269.38	266.00	0	21,203	0.00%
2023/12/28	1.2	264.58	5.7	265.53	265.50	-4.5	21,225	-0.02%
2023/12/27	2.4	262.63	2	264.00	264.00	0.4	21,380	0.00%
2023/12/26	6	262.33	6	263.75	264.00	0	21,804	0.00%
2023/12/25	4	263.50	8	263.44	263.50	-4	22,253	-0.02%
2023/12/22	6	262.50	5	260.80	259.00	1	22,547	0.00%
2023/12/21	5	260.40	5	257.20	262.00	0	22,777	0.00%
2023/12/20	12.3	261.17	9	262.11	261.50	3.3	23,024	0.01%
2023/12/19	4	258.01	8	258.06	260.00	-4	23,341	-0.02%
2023/12/18	16	256.19	5	257.50	255.50	11	23,623	0.05%
2023/12/15	11.7	257.07	9	255.44	254.00	2.7	24,052	0.01%
2023/12/14	13	257.27	16	257.25	257.50	-3	24,102	-0.01%
2023/12/13	7	252.36	4	251.25	250.00	3	24,239	0.01%
2023/12/12	4.3	254.28	2.2	250.64	250.50	2.2	24,357	0.01%
2023/12/11	12.1	257.25	7	253.93	251.50	5.1	24,544	0.02%
2023/12/08	35.7	266.62	44	265.00	258.50	-8.3	24,567	-0.03%
2023/12/07	21.1	255.85	18.4	252.11	259.50	2.8	24,442	0.01%
2023/12/06	12	242.04	13	241.88	243.50	-1	24,601	0.00%
2023/12/05	2	229.50	6	231.41	228.50	-4	24,768	-0.02%
2023/12/04	9	239.39	3.2	240.14	236.00	5.8	25,017	0.02%
2023/12/01	9.4	246.44	3.2	246.18	246.00	6.2	25,087	0.02%
2023/11/30	9.2	247.16	13.2	247.05	250.00	-4	25,309	-0.02%
2023/11/29	25.1	243.30	23.2	244.31	243.50	1.8	25,290	0.01%
2023/11/28	5	233.50	2	233.50	235.00	3	25,443	0.01%
2023/11/27	1	232.43	4	231.00	230.00	-3	26,463	-0.01%
2023/11/24	7.1	235.41	9	234.72	232.00	-2	26,978	-0.01%
2023/11/22	12	235.09	13	234.85	233.50	-1	27,809	0.00%
2023/11/21	14.5	242.55	17.1	243.26	244.00	-2.6	27,996	-0.01%
2023/11/20	2.2	233.00	2	233.50	233.00	0.2	28,514	0.00%
2023/11/17	4.2	230.41	1	230.50	230.50	3.2	28,784	0.01%
2023/11/16	6	231.42	6	231.59	233.00	0	29,414	0.00%
2023/11/15	10	236.85	4.1	235.38	228.50	5.9	29,340	0.02%
2023/11/14	2	228.00	2	228.50	229.50	0	29,350	0.00%
2023/11/13	7.1	227.79	6	229.50	225.50	1.1	29,605	0.00%
2023/11/10	10	228.15	10.1	225.69	230.50	-0.1	29,695	0.00%
2023/11/09	12.1	230.72	12	230.13	231.00	0.1	29,822	0.00%
2023/11/08	4	224.13	1.2	224.92	224.50	2.8	29,683	0.01%
2023/11/07	9.1	217.76	7	218.71	220.50	2.1	29,783	0.01%
2023/11/06	8.1	218.95	5	221.00	220.00	3.1	30,121	0.01%
2023/11/03	15.2	226.85	14	220.79	220.50	1.2	30,274	0.00%
2023/11/02	5.1	234.62	4	230.99	226.50	1.1	30,540	0.00%
2023/11/01	1	218.00	3	218.50	221.00	-2	30,490	-0.01%
2023/10/31	12.1	228.35	12.2	218.47	217.50	-0.1	30,708	0.00%
2023/10/30	2.2	233.00	4	233.13	232.50	-1.8	30,679	-0.01%
2023/10/27	3	237.17	3	236.17	235.50	0	30,856	0.00%
2023/10/26	8.3	233.20	5	233.30	232.00	3.3	31,051	0.01%
2023/10/25	4	245.88	1	248.50	245.50	3	31,115	0.01%
2023/10/24	9.1	242.46	8	244.30	247.00	1.1	31,257	0.00%
2023/10/23	4.1	242.18	6	242.92	239.00	-1.9	31,608	-0.01%
2023/10/20	7.1	238.85	6	238.00	241.50	1.1	32,203	0.00%
2023/10/19	4.2	243.74	4.2	243.55	243.00	0	32,573	0.00%
2023/10/18	15.5	250.22	12	249.67	246.00	3.5	33,002	0.01%
2023/10/17	3	265.33	3	264.83	261.50	0	32,569	0.00%
2023/10/16	2.1	268.94	1	267.50	265.50	1.1	32,685	0.00%
2023/10/13	7.5	271.64	5.1	272.88	271.00	2.5	33,080	0.01%
2023/10/12	12.1	285.18	14	283.32	284.50	-1.9	32,909	-0.01%
2023/10/11	10.8	286.51	3.1	287.90	274.00	7.7	33,130	0.02%
2023/10/06	0	0.00	1.2	290.83	289.50	-1.2	33,267	0.00%
2023/10/05	2	287.25	3.1	287.81	288.00	-1.1	33,634	0.00%
2023/10/04	3	283.68	3	284.33	287.50	0	33,823	0.00%
2023/10/03	5	291.49	7.1	291.49	290.00	-2.1	34,036	-0.01%
2023/10/02	31	295.42	36	293.76	290.00	-5	34,069	-0.01%
2023/09/28	54.2	288.02	45.1	286.24	281.50	9.1	33,874	0.03%
2023/09/27	22.1	280.09	27	279.52	284.50	-4.9	33,745	-0.01%
2023/09/26	15	279.90	8.2	279.55	275.50	6.8	33,843	0.02%
2023/09/25	7.3	276.16	10	274.40	274.50	-2.8	33,822	-0.01%
2023/09/22	7.1	274.31	8	274.31	279.00	-0.9	33,668	0.00%
2023/09/21	14	265.93	9	264.22	268.50	5	33,359	0.01%
2023/09/20	14	261.75	15	261.60	263.50	-1	33,008	0.00%
2023/09/19	17	254.50	9	258.00	253.50	8	32,760	0.02%
2023/09/18	9.2	260.12	15.2	264.25	260.00	-6	32,765	-0.02%
2023/09/15	9.2	273.53	11.1	273.28	271.50	-1.9	32,493	-0.01%
2023/09/14	17	278.32	15.2	277.44	278.00	1.8	32,446	0.01%
2023/09/13	12.3	268.11	14	267.71	267.50	-1.7	32,186	-0.01%
2023/09/12	18.5	272.13	17.1	273.38	270.50	1.4	32,289	0.00%
2023/09/11	34.3	292.72	30	286.17	279.50	4.3	32,135	0.01%
2023/09/08	12.1	315.50	8	314.82	307.50	4	31,678	0.01%
2023/09/07	13.4	307.58	12	306.79	314.50	1.4	31,645	0.00%
2023/09/06	10.4	310.16	6.1	307.39	306.50	4.3	31,971	0.01%
2023/09/05	16.4	310.26	15	312.17	311.00	1.4	32,151	0.00%
2023/09/04	2.1	320.52	2	322.54	316.00	0.1	31,990	0.00%
2023/09/01	12.1	337.44	18	334.17	323.00	-6	32,027	-0.02%
2023/08/31	25.3	345.76	19	345.05	341.00	6.3	31,778	0.02%
2023/08/30	40.2	367.14	36.8	362.11	354.00	3.4	31,011	0.01%
2023/08/29	32	351.14	35.1	353.47	354.00	-3.1	31,023	-0.01%
2023/08/28	21	340.64	18	342.50	345.00	3	30,750	0.01%
2023/08/25	15.1	343.63	19.3	345.36	342.50	-4.2	30,385	-0.01%
2023/08/24	27	356.74	23	357.41	354.00	4	30,075	0.01%
2023/08/23	4	328.64	3	333.50	334.50	1	29,494	0.00%
2023/08/22	16	335.53	22.6	335.10	335.50	-6.6	30,070	-0.02%
2023/08/21	2	311.75	3	310.50	310.50	-1	29,770	0.00%
2023/08/18	5.3	316.13	7.1	325.25	312.00	-1.8	29,911	-0.01%
2023/08/17	2	333.75	2	332.43	331.00	0	29,649	0.00%
2023/08/16	7.1	323.85	34.3	317.12	334.50	-27.2	29,316	-0.09%
2023/08/15	35	314.57	9.7	314.88	316.00	25.3	29,189	0.09%
2023/08/14	6.1	294.27	6	292.33	296.00	0.1	29,144	0.00%
2023/08/11	22.2	303.19	22.2	302.30	300.50	0	29,103	0.00%
2023/08/10	16.5	300.38	6	304.75	296.00	10.5	28,971	0.04%
2023/08/09	16.1	334.60	18.1	335.35	328.50	-2	28,392	-0.01%
2023/08/08	7.4	339.58	5.4	342.05	333.50	2	27,833	0.01%
2023/08/07	1	325.00	3.1	331.99	336.50	-2.1	27,317	-0.01%
2023/08/04	4.1	302.44	5.2	305.96	306.00	-1	27,098	0.00%
2023/08/02	1.5	306.94	1	321.50	297.00	0.5	26,783	0.00%
2023/08/01	6.1	317.97	4	320.37	319.00	2.1	26,423	0.01%
2023/07/31	20.3	341.94	19.3	328.56	314.00	1	26,171	0.00%
2023/07/28	9	343.06	4.1	345.07	347.50	4.9	25,871	0.02%
2023/07/27	14	339.68	13	334.70	332.00	1	25,518	0.00%
2023/07/26	8.4	337.63	6	342.32	333.00	2.4	25,212	0.01%
2023/07/25	12.5	367.97	10	369.40	352.50	2.5	24,586	0.01%
2023/07/24	30.4	334.52	31.4	335.27	354.50	-1	23,766	0.00%
2023/07/21	12.1	317.25	16	318.00	322.50	-3.9	23,010	-0.02%
2023/07/20	15.1	302.53	16.4	301.66	305.00	-1.3	22,300	-0.01%
2023/07/19	16.1	309.62	20	310.67	298.50	-3.9	22,068	-0.02%
2023/07/18	42	305.85	87.2	302.09	312.50	-45.2	21,625	-0.21%
2023/07/17	27.1	298.68	17.1	295.23	293.50	10	20,944	0.05%
2023/07/14	66.8	294.76	59.2	290.11	296.00	7.6	20,668	0.04%
2023/07/13	53.1	304.20	20.8	317.93	295.50	32.3	20,034	0.16%
2023/07/12	21	295.05	16	291.41	304.00	5	19,203	0.03%
2023/07/11	16	278.66	39	276.54	276.50	-23	18,647	-0.12%
2023/07/10	15	272.17	17.6	271.63	273.50	-2.6	18,304	-0.01%
2023/07/07	5.4	261.68	4	259.00	261.00	1.4	17,909	0.01%
2023/07/06	5.5	264.57	30	265.95	264.00	-24.5	17,667	-0.14%
2023/07/05	34.6	265.05	8	263.38	265.00	26.6	17,349	0.15%
2023/07/04	25	265.96	18.2	264.38	272.50	6.8	16,996	0.04%
2023/07/03	14.1	251.77	12	249.79	248.00	2.1	16,641	0.01%
2023/06/30	3	241.98	1	240.51	243.50	2	16,329	0.01%
2023/06/29	2.1	234.74	2	233.50	233.00	0.1	16,120	0.00%
2023/06/28	1.2	232.07	3	235.83	227.00	-1.8	15,875	-0.01%
2023/06/27	5.4	233.37	7	236.00	233.00	-1.6	15,635	-0.01%
2023/06/26	6.5	247.61	3	246.83	243.50	3.5	15,298	0.02%
2023/06/21	1	255.00	5	258.40	260.00	-4	15,061	-0.03%
2023/06/20	7	255.14	8	255.75	256.00	-1	14,909	-0.01%
2023/06/19	3	252.83	1	249.50	252.50	2	14,742	0.01%
2023/06/16	14	258.36	26.1	254.44	254.50	-12.1	14,558	-0.08%
2023/06/15	8.1	246.44	12.1	249.69	246.00	-4	14,123	-0.03%
2023/06/14	15	244.83	15.1	242.10	242.50	0	13,790	0.00%
2023/06/13	19	245.26	10.1	245.60	245.00	8.9	13,545	0.07%
2023/06/12	31.2	247.45	41	245.12	243.00	-9.8	13,144	-0.07%
2023/06/09	21	231.76	4	237.38	240.50	17	12,421	0.14%
2023/06/08	2	219.75	5.1	220.31	219.00	-3.1	11,937	-0.03%
2023/06/07	7	221.29	6.3	221.64	224.50	0.8	11,744	0.01%
2023/06/06	2	211.75	8	210.13	209.00	-6	11,416	-0.05%
2023/06/05	6.1	211.02	3	203.33	211.50	3.1	11,220	0.03%
2023/06/02	13.1	198.98	10.3	201.26	203.00	2.8	10,857	0.03%
2023/06/01	1.2	188.50	3	188.83	190.50	-1.8	10,204	-0.02%
2023/05/30	2	184.75	9	186.33	184.50	-7	9,695	-0.07%
2023/05/29	17.1	182.87	24	182.77	186.00	-6.9	9,462	-0.07%
2023/05/26	29.2	187.36	40	186.19	185.00	-10.8	9,012	-0.12%
2023/05/25	28	180.80	18.5	179.68	180.00	9.5	8,182	0.12%
2023/05/24	12	164.00	5.5	163.18	165.00	6.5	7,686	0.08%
2023/05/23	5	160.60	0	0.00	160.00	5	7,391	0.07%
2023/05/22	13	162.58	6.2	162.26	161.50	6.8	7,261	0.09%
2023/05/19	1	158.50	4.2	161.55	164.00	-3.2	7,143	-0.05%
2023/05/18	9	157.22	9.1	158.07	159.50	-0.1	6,904	0.00%
2023/05/17	1	147.50	3	148.17	149.50	-2	6,508	-0.03%
2023/05/16	4	142.88	3	144.33	144.50	1	6,089	0.02%
2023/05/12	1	139.00	1	138.50	139.00	0	5,663	0.00%
2023/05/11	1	139.50	6	140.33	141.00	-5	5,621	-0.09%
2023/05/10	0	0.00	1.1	136.23	139.50	-1.1	5,636	-0.02%
2023/05/09	1	137.00	1	139.50	139.00	0	5,615	0.00%
2023/05/05	0	0.00	1	137.50	137.00	-1	5,671	-0.02%
2023/05/04	1.1	134.18	1	135.50	136.00	0.1	5,687	0.00%
2023/05/02	0	0.00	1	135.00	135.00	-1	5,777	-0.02%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/21	0	0.00	1	132.00	132.00	-1	6,020	-0.02%
2023/04/20	0	0.00	5	134.00	134.00	-5	6,069	-0.08%
2023/04/19	0	0.00	1	135.50	134.50	-1	6,132	-0.02%
2023/04/13	1	132.50	0	0.00	132.00	1	6,302	0.02%
2023/04/12	0	0.00	2	136.50	136.50	-2	6,266	-0.03%
2023/04/06	2	136.50	2.2	136.27	138.00	-0.2	6,239	0.00%
2023/03/30	2	132.25	5	133.20	133.00	-3	6,240	-0.05%
2023/03/29	1	129.50	1	130.00	130.00	0	6,253	0.00%
2023/03/28	2	126.75	2	127.50	128.00	0	6,421	0.00%
2023/03/27	2	127.75	7	127.86	128.00	-5	6,570	-0.08%
2023/03/24	1	128.50	3	128.67	129.00	-2	6,994	-0.03%
2023/03/23	0	0.00	2	125.22	126.00	-2	7,530	-0.03%
2023/03/22	1	123.50	4	122.88	123.50	-3	7,667	-0.04%
2023/03/17	1	117.00	1	117.50	118.50	0	7,610	0.00%
2023/03/09	0	0.00	10	120.25	119.00	-10	7,803	-0.13%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/06	1	118.00	1	118.50	118.50	0	7,823	0.00%
2023/02/24	1	119.00	0	0.00	119.00	1	8,196	0.01%
2023/02/23	0	0.00	1	121.00	120.50	-1	8,349	-0.01%
2023/02/15	0	118.50	6	119.92	119.00	-6	9,259	-0.06%
2023/02/10	2	117.25	0	0.00	117.00	2	9,518	0.02%
2023/02/09	5.2	118.96	1	119.50	117.00	4.2	9,760	0.04%
2023/02/08	2	121.50	2.5	121.30	120.00	-0.5	9,879	-0.01%
2023/02/07	0	0.00	2.1	118.76	119.50	-2.1	9,880	-0.02%
2023/02/06	0	114.00	1	115.50	116.00	-1	9,766	-0.01%
2023/02/03	0	0.00	1	115.00	114.50	-1	9,695	-0.01%
2023/02/02	0	117.00	1	117.50	118.00	-1	9,613	-0.01%
2023/02/01	0	0.00	2.1	117.93	117.00	-2.1	9,610	-0.02%
2023/01/31	9.1	117.93	2.1	120.55	115.50	7	9,642	0.07%
2023/01/30	1	120.00	3	118.50	119.50	-2	9,570	-0.02%
2023/01/17	0	0.00	2	114.00	114.00	-2	9,451	-0.02%
2023/01/16	0.1	113.50	1	113.50	113.50	-0.9	9,558	-0.01%
2023/01/11	0	0.00	2	114.00	114.50	-2	10,011	-0.02%
2023/01/10	0	0.00	1	113.00	114.50	-1	10,444	-0.01%
2023/01/09	0	113.50	0	0.00	113.50	0	10,464	0.00%
2023/01/06	1	112.00	1	111.50	112.00	0	10,450	0.00%
2023/01/05	2	112.50	1	110.02	110.50	1	10,448	0.01%
2023/01/04	3	110.83	3	111.33	112.00	0	10,370	0.00%
2023/01/03	2	109.24	3	109.83	111.00	-1	10,354	-0.01%
2022/12/30	2	107.75	1	106.50	106.50	1	10,334	0.01%
2022/12/29	1	106.50	3	107.67	107.50	-2	10,358	-0.02%
2022/12/27	1	105.50	0	0.00	106.00	1	10,486	0.01%
2022/12/26	1	109.00	3	108.17	105.00	-2	10,496	-0.02%
2022/12/23	1	103.00	1.1	104.14	106.50	-0.1	10,489	0.00%
2022/12/22	2	104.25	5	105.40	105.00	-3	10,577	-0.03%
2022/12/20	5.1	102.82	3	103.00	100.00	2.1	10,440	0.02%
2022/12/19	9	103.50	6	104.83	103.00	3	10,318	0.03%
2022/12/16	8	108.13	5.2	107.97	107.00	2.8	10,187	0.03%
2022/12/15	9	114.56	13	115.00	114.00	-4	9,893	-0.04%
2022/12/14	2	107.25	1	107.50	107.00	1	9,425	0.01%
2022/12/09	0	0.00	1	103.00	102.50	-1	9,695	-0.01%
2022/12/08	1	100.50	0	0.00	102.50	1	9,983	0.01%
2022/12/07	0	0.00	0.2	101.50	101.00	-0.2	10,046	0.00%
2022/12/05	2	110.00	0	0.00	108.00	2	10,310	0.02%
2022/12/02	0.1	110.50	0	0.00	111.00	0.1	10,365	0.00%
2022/11/30	1	108.00	1.1	110.80	108.00	-0.1	10,259	0.00%
2022/11/29	0.1	108.00	0	0.00	108.00	0.1	10,182	0.00%
2022/11/28	0	0.00	1.2	109.30	108.50	-1.2	10,151	-0.01%
2022/11/25	5.2	109.97	10	109.15	107.50	-4.9	10,102	-0.05%
2022/11/24	1.1	106.05	1	107.00	107.00	0.1	9,830	0.00%
2022/11/23	1	106.00	0	0.00	105.50	1	9,809	0.01%
2022/11/22	0	0.00	0.1	107.00	107.00	-0.1	9,772	0.00%
2022/11/21	7	109.29	1.2	109.67	108.00	5.8	9,725	0.06%
2022/11/18	2	112.00	5	111.40	113.00	-3	9,512	-0.03%
2022/11/17	0	0.00	3	105.33	107.00	-3	9,089	-0.03%
2022/11/16	5	104.50	4	103.88	104.00	1	8,886	0.01%
2022/11/15	3.1	98.65	9	98.76	99.00	-5.9	8,682	-0.07%
2022/11/14	6.1	99.89	7	99.53	100.50	-0.9	8,649	-0.01%
2022/11/11	1	105.00	0	0.00	101.00	1	8,571	0.01%
2022/11/10	1	99.60	2	100.50	100.50	-1	8,519	-0.01%
2022/11/09	15	101.67	13	102.23	102.50	2	8,495	0.02%
2022/11/08	0	0.00	8	103.00	101.00	-8	8,550	-0.09%
2022/11/07	12	101.95	7	101.07	102.00	5	8,528	0.06%
2022/11/04	1	95.90	2	96.20	96.80	-1	8,287	-0.01%
2022/11/03	0	0.00	2	94.85	95.10	-2	8,107	-0.02%
2022/11/02	0	0.00	0	91.80	92.50	0	7,989	0.00%
2022/11/01	1	91.30	0	0.00	91.50	1	7,996	0.01%
2022/10/28	3	92.73	4	93.28	92.50	-1	8,131	-0.01%
2022/10/27	2	92.70	2	92.65	93.00	0	8,161	0.00%
2022/10/26	1	91.90	2	92.39	91.30	-1	8,133	-0.01%
2022/10/25	1	90.00	2	90.45	90.20	-1	8,121	-0.01%
2022/10/24	4	91.45	4	91.90	90.00	0	8,135	0.00%
2022/10/20	3	89.84	1	90.80	90.00	2	8,092	0.02%
2022/10/19	0	0.00	2	90.95	91.60	-2	8,056	-0.02%
2022/10/18	6	89.45	14	90.46	89.30	-8	7,844	-0.10%
2022/10/14	3	83.33	2	84.65	82.10	1	7,581	0.01%
2022/10/13	2	82.65	2	83.40	82.90	0	7,723	0.00%
2022/10/12	3	82.47	2	82.85	82.70	1	7,919	0.01%
2022/10/11	2	83.05	2	83.25	82.90	0	7,973	0.00%
2022/10/07	1	85.10	4	87.03	84.80	-3	7,914	-0.04%
2022/10/06	7	88.97	5	89.16	89.00	2	7,802	0.03%
2022/10/05	3	90.13	0	0.00	90.60	3	7,777	0.04%
2022/10/04	5	90.58	0	0.00	90.70	5	7,749	0.06%
2022/10/03	0	0.00	0.1	88.30	88.40	-0.1	7,675	0.00%
2022/09/30	1	87.90	2	86.25	88.30	-1	7,713	-0.01%
2022/09/29	1	89.30	2	90.00	88.90	-1	7,691	-0.01%
2022/09/28	4	89.43	1	88.60	88.40	3	7,664	0.04%
2022/09/27	1	87.50	1	88.40	89.00	0	7,667	0.00%
2022/09/26	1	90.40	1	91.20	89.20	0	7,668	0.00%
2022/09/22	2	91.60	3	91.97	93.00	-1	7,956	-0.01%
2022/09/21	3	90.03	4.2	90.70	90.00	-1.2	7,830	-0.02%
2022/09/20	3	93.97	1.4	92.84	93.20	1.6	7,646	0.02%
2022/09/19	0	0.00	1	95.40	95.30	-1	7,475	-0.01%
2022/09/16	1.2	94.51	0	0.00	93.70	1.2	7,292	0.02%
2022/09/15	5.1	95.46	4.1	95.33	95.50	1	7,172	0.01%
2022/09/14	4.1	91.64	2	92.35	91.00	2.1	6,920	0.03%
2022/09/13	9.2	94.24	9	93.88	92.90	0.2	6,768	0.00%
2022/09/12	4	89.75	6.1	90.09	91.10	-2.1	6,573	-0.03%
2022/09/08	0	0.00	4	85.14	86.20	-4	6,484	-0.06%
2022/09/06	1	81.41	0.1	81.60	81.20	0.9	6,615	0.01%
2022/09/05	1	84.40	0	0.00	83.50	1	6,663	0.02%
2022/09/02	0	0.00	3	85.13	85.10	-3	6,708	-0.04%
2022/09/01	1	84.80	0	0.00	83.90	1	6,762	0.01%
2022/08/31	0	0.00	4	85.23	85.90	-4	6,740	-0.06%
2022/08/30	2	84.70	0	0.00	84.50	2	6,789	0.03%
2022/08/29	2	84.45	0	0.00	84.80	2	6,829	0.03%
2022/08/26	1	85.50	4	86.40	87.00	-3	6,799	-0.04%
2022/08/25	1	85.10	0	0.00	85.70	1	6,768	0.01%
2022/08/24	0	0.00	0	83.40	83.50	0	6,749	0.00%
2022/08/23	2	83.65	0	0.00	83.50	2	6,791	0.03%
2022/08/22	1	85.20	1	85.10	85.00	0	6,893	0.00%
2022/08/19	2	87.05	1	87.30	87.10	1	6,903	0.01%
2022/08/18	5	86.86	3	86.10	86.90	2	6,890	0.03%
2022/08/17	0	0.00	2	84.65	85.30	-2	6,838	-0.03%
2022/08/16	3	84.10	2	84.70	83.60	1	6,825	0.01%
2022/08/15	5	85.40	13	85.15	85.20	-8	6,797	-0.12%
2022/08/12	6	81.78	3	82.17	82.80	3	6,669	0.04%
2022/08/11	2.1	80.80	3	80.77	80.30	-0.9	6,549	-0.01%
2022/08/10	1.1	79.22	0	0.00	79.30	1.1	6,543	0.02%
2022/08/09	1	78.60	0	0.00	79.90	1	6,553	0.02%
2022/08/08	2	79.75	0	0.00	79.70	2	6,590	0.03%
2022/08/05	3	80.43	0	0.00	80.60	3	6,588	0.05%
2022/08/04	1	79.80	1	80.79	79.60	0	6,598	0.00%
2022/08/03	2	92.10	0.7	92.30	92.30	1.3	6,507	0.02%
2022/08/02	1	92.20	0	0.00	92.20	1	6,427	0.02%
2022/08/01	1	92.60	0	0.00	93.30	1	6,343	0.02%
2022/07/28	2	91.95	2	91.70	90.70	0	6,307	0.00%
2022/07/26	1	91.21	0	0.00	89.80	1	6,222	0.02%
2022/07/22	1	95.40	1	97.50	95.30	0	6,050	0.00%
2022/07/21	1	97.20	2	97.54	97.90	-1	5,927	-0.02%
2022/07/20	1	97.00	2	96.55	96.80	-1	5,880	-0.02%
2022/07/19	3	93.60	3	94.60	93.80	0	5,812	0.00%
2022/07/18	2	90.25	3	90.30	91.80	-1	5,674	-0.02%
2022/07/14	2	86.50	1	86.70	87.40	1	5,744	0.02%
2022/07/13	0	0.00	2	86.10	86.00	-2	5,840	-0.03%
2022/07/12	3	83.40	0.2	84.20	83.40	2.9	5,872	0.05%
2022/07/11	0.1	87.90	1	89.30	87.50	-1	5,853	-0.02%
2022/07/08	5	89.30	6	88.05	89.30	-1	5,914	-0.02%
2022/07/07	0.1	84.80	0	0.00	86.70	0.1	5,950	0.00%
2022/07/06	2.1	86.36	0	0.00	86.00	2.1	6,044	0.03%
2022/07/05	10.5	85.10	2	85.50	86.20	8.5	6,044	0.14%
2022/07/04	1	82.30	0	0.00	83.40	1	6,076	0.02%
2022/07/01	2.2	83.44	0	0.00	81.50	2.2	6,107	0.04%
2022/06/30	0	89.30	4	89.88	88.70	-4	5,859	-0.07%
2022/06/29	0	0.00	6	91.58	92.00	-6	5,812	-0.10%
2022/06/28	2.1	92.83	0	0.00	93.00	2.1	5,798	0.04%
2022/06/27	1.1	95.00	0	0.00	95.30	1.1	5,842	0.02%
2022/06/24	10	93.95	2	93.50	94.10	8	5,882	0.14%
2022/06/21	0	0.00	1	97.00	96.50	-1	5,892	-0.02%
2022/06/20	1	97.90	3	94.50	93.90	-2	5,958	-0.03%
2022/06/16	2	99.70	0	0.00	98.80	2	6,177	0.03%
2022/06/15	3.1	100.52	9	100.61	100.00	-5.9	6,163	-0.10%
2022/06/14	0	0.00	1	104.00	104.00	-1	6,154	-0.02%
2022/06/13	4	106.00	2	106.00	106.00	2	6,167	0.03%
2022/06/10	0	110.25	1	109.50	109.50	-1	6,272	-0.02%
2022/06/08	1	114.50	3	115.33	114.50	-2	6,731	-0.03%
2022/06/07	1	112.00	1	111.50	114.00	0	6,811	0.00%
2022/06/06	1	111.00	2	111.00	110.50	-1	6,889	-0.01%
2022/06/02	1	111.50	1.4	111.79	110.50	-0.4	7,007	-0.01%
2022/06/01	0	0.00	1.5	113.18	112.50	-1.5	7,227	-0.02%
2022/05/31	0	0.00	2	112.50	113.00	-2	7,306	-0.03%
2022/05/30	4.1	112.02	1.1	113.45	112.50	3	7,376	0.04%
2022/05/27	0	0.00	1	108.50	108.00	-1	7,348	-0.01%
2022/05/26	1	105.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	3	105.67	0	0.00	105.50	3	7,686	0.04%
2022/05/24	2	105.00	0	0.00	104.50	2	7,831	0.03%
2022/05/23	3	105.50	3	105.50	105.50	0	7,936	0.00%
2022/05/20	5	108.50	7	108.57	107.00	-2	8,155	-0.02%
2022/05/19	3	108.00	3	109.50	109.00	0	8,269	0.00%
2022/05/18	0	0.00	1	110.50	110.50	-1	8,338	-0.01%
2022/05/17	1	108.50	1	109.00	108.50	0	8,414	0.00%
2022/05/16	11	108.00	7	110.00	107.50	4	8,507	0.05%
2022/05/13	4.1	108.01	0.3	107.83	108.00	3.8	8,587	0.04%
2022/05/12	5	105.50	0	0.00	105.50	5	8,662	0.06%
2022/05/10	1	108.50	1	107.50	110.00	0	8,902	0.00%
2022/05/05	2	116.00	0	0.00	114.50	2	9,365	0.02%
2022/05/04	1	112.50	1	113.00	115.00	0	9,416	0.00%
2022/04/29	2	109.50	0	0.00	108.50	2	9,485	0.02%
2022/04/27	3	105.50	4	107.56	107.50	-1	9,616	-0.01%
2022/04/26	0	0.00	0.5	108.50	108.50	-0.5	9,599	-0.01%
2022/04/25	6	108.00	21	108.19	107.00	-15	9,596	-0.16%
2022/04/22	0.1	114.00	0	0.00	111.50	0.1	9,530	0.00%
2022/04/20	3	114.67	0	0.00	116.00	3	9,565	0.03%
2022/04/19	0.1	113.50	1	115.00	113.50	-1	9,539	-0.01%
2022/04/18	0	111.50	0.1	112.50	111.00	-0.1	9,657	0.00%
2022/04/15	1.2	112.59	0	0.00	112.50	1.2	9,847	0.01%
2022/04/14	1.5	116.00	0	0.00	114.50	1.5	10,028	0.01%
2022/04/12	4.2	116.29	0	0.00	117.00	4.2	10,092	0.04%
2022/04/11	3.1	120.48	0	120.50	119.50	3.1	10,188	0.03%
2022/04/08	2.1	122.73	0	122.00	122.50	2	10,174	0.02%
2022/04/07	6	124.75	3	124.83	122.50	3	10,113	0.03%
2022/04/06	4	127.75	0	0.00	127.50	4	10,048	0.04%
2022/03/30	1	131.49	0	0.00	130.00	1	10,111	0.01%
2022/03/29	0	131.50	1	131.50	131.00	-1	10,208	-0.01%
2022/03/25	3	130.33	5.4	131.22	130.50	-2.4	10,598	-0.02%
2022/03/24	1	129.50	1	129.50	129.50	0	10,745	0.00%
2022/03/23	3	128.83	3	129.50	129.00	0	10,883	0.00%
2022/03/22	3.1	126.85	1	127.50	128.50	2.1	11,334	0.02%
2022/03/21	8	132.31	2	131.00	131.00	6	11,369	0.05%
2022/03/18	1	130.50	11	130.45	130.50	-10	11,535	-0.09%
2022/03/17	2	130.25	0	0.00	130.50	2	12,011	0.02%
2022/03/16	5	126.90	1	127.00	127.00	4	12,303	0.03%
2022/03/15	4.2	127.83	2	129.00	126.00	2.2	12,771	0.02%
2022/03/14	3	129.50	12	129.46	130.50	-9	13,145	-0.07%
2022/03/11	7	132.71	6	133.33	133.00	1	13,092	0.01%
2022/03/10	2.5	139.80	0	0.00	138.50	2.5	13,162	0.02%
2022/03/09	1.1	137.48	1	136.50	136.00	0.1	13,254	0.00%
2022/03/08	1.6	140.01	7.5	136.17	135.50	-5.9	13,304	-0.04%
2022/03/07	11.4	140.80	9	139.89	139.50	2.4	13,326	0.02%
2022/03/04	3	146.00	5	148.80	148.00	-2	13,289	-0.02%
2022/03/03	2	148.50	3.7	148.93	148.50	-1.7	13,403	-0.01%
2022/03/02	2	145.50	4	145.75	146.00	-2	13,442	-0.01%
2022/03/01	18	144.08	16	145.62	145.50	2	13,445	0.01%
2022/02/25	5.3	139.09	3.1	139.87	140.00	2.2	13,345	0.02%
2022/02/24	4.1	143.28	3	141.17	141.00	1.1	13,363	0.01%
2022/02/23	0.8	144.40	6	144.50	148.00	-5.3	13,405	-0.04%
2022/02/22	7.5	141.42	4	140.00	140.00	3.5	13,560	0.03%
2022/02/21	6.1	148.58	4	147.50	147.50	2.1	13,689	0.02%
2022/02/18	0.1	151.50	0	0.00	152.50	0.1	13,886	0.00%
2022/02/17	0	0.00	1	154.00	152.50	-1	14,252	-0.01%
2022/02/16	1	152.50	0	0.00	151.50	1	14,789	0.01%
2022/02/15	0.2	147.50	2	151.00	149.50	-1.8	15,392	-0.01%
2022/02/14	5	144.70	4	143.50	143.50	1	15,733	0.01%
2022/02/11	1	153.31	0	0.00	148.00	1	16,225	0.01%
2022/02/10	0.1	151.00	2	150.00	150.00	-1.9	16,909	-0.01%
2022/02/09	10	152.60	5	152.60	152.50	5	17,851	0.03%
2022/02/08	3	152.33	1	150.50	152.50	2	18,397	0.01%
2022/02/07	1	143.00	8	142.88	146.00	-7	18,438	-0.04%
2022/01/26	7	140.00	8	137.75	137.50	-1	18,851	-0.01%
2022/01/25	1	142.50	1	141.00	142.00	0	19,252	0.00%
2022/01/24	3	135.00	3	139.17	140.00	0	19,863	0.00%
2022/01/21	2	141.03	2	141.00	141.00	0	20,164	0.00%
2022/01/20	2.1	141.76	0	0.00	142.00	2.1	20,174	0.01%
2022/01/19	2	143.25	1.5	142.67	143.50	0.5	20,165	0.00%
2022/01/18	0.3	143.50	0	0.00	143.00	0.3	20,268	0.00%
2022/01/17	0.5	139.50	0	0.00	140.50	0.5	20,318	0.00%
2022/01/14	2	136.00	2	138.00	138.50	0	20,520	0.00%
2022/01/13	2	139.50	2	139.50	139.50	0	21,100	0.00%
2022/01/12	4	141.50	6.5	142.04	142.00	-2.5	21,156	-0.01%
2022/01/11	4	142.75	2	141.00	141.00	2	21,319	0.01%
2022/01/10	3	140.67	5	143.33	149.00	-2	21,764	-0.01%
2022/01/07	6	146.92	18.3	148.20	147.50	-12.3	21,736	-0.06%
2022/01/06	3	152.83	3	154.67	154.50	0	21,802	0.00%
2022/01/05	0.3	154.50	3	151.67	154.00	-2.7	22,262	-0.01%
2022/01/04	9	155.56	0	0.00	152.50	9	23,353	0.04%
2022/01/03	4	154.75	0	0.00	156.50	4	24,034	0.02%
2021/12/30	0	0.00	4	152.50	155.50	-4	24,047	-0.02%
2021/12/29	2	155.25	3	154.33	154.00	-1	24,031	0.00%
2021/12/28	0	0.00	2	155.50	156.50	-2	24,030	-0.01%
2021/12/27	6	157.50	3	157.50	155.00	3	24,009	0.01%
2021/12/24	1	154.50	1	154.50	156.00	0	23,957	0.00%
2021/12/23	0	0.00	0.2	157.00	155.00	-0.2	23,949	0.00%
2021/12/21	8	154.50	0	0.00	155.00	8	23,739	0.03%
2021/12/20	6	156.50	5.2	155.90	153.50	0.8	23,512	0.00%
2021/12/17	2.2	155.24	24	154.88	154.50	-21.9	23,365	-0.09%
2021/12/16	28	160.46	10	160.52	158.00	18	23,232	0.08%
2021/12/15	1.2	152.96	3	151.33	152.50	-1.8	22,701	-0.01%
2021/12/14	7	154.79	10.5	152.64	151.50	-3.5	22,456	-0.02%
2021/12/13	15.1	159.54	17.2	159.71	160.00	-2.1	22,105	-0.01%
2021/12/10	27.1	149.78	35.5	149.76	152.50	-8.5	21,555	-0.04%
2021/12/09	22.1	146.40	13	146.81	148.00	9.1	21,107	0.04%
2021/12/08	3.5	140.69	17	141.00	142.50	-13.5	20,581	-0.07%
2021/12/07	2.5	134.00	1.4	132.79	132.50	1.1	20,071	0.01%
2021/12/06	6.1	134.84	8	133.13	134.50	-1.9	19,908	-0.01%
2021/12/03	0	0.00	2	141.00	141.00	-2	19,687	-0.01%
2021/12/02	4.1	138.22	2	137.00	136.50	2.1	19,627	0.01%
2021/12/01	9.5	137.40	3	137.50	139.00	6.5	19,526	0.03%
2021/11/30	13	137.42	11	138.05	136.00	2	19,466	0.01%
2021/11/29	4	129.50	4	130.39	132.00	0	19,444	0.00%
2021/11/26	0.4	134.60	2	134.00	135.00	-1.6	19,377	-0.01%
2021/11/25	1	134.50	3	134.50	134.00	-2	19,277	-0.01%
2021/11/24	0.4	133.50	0	0.00	134.00	0.4	19,241	0.00%
2021/11/23	3	135.00	16	133.91	134.50	-13	19,141	-0.07%
2021/11/22	3	139.00	2	138.00	138.00	1	18,983	0.01%
2021/11/19	13.1	142.00	5	140.40	141.00	8	18,878	0.04%
2021/11/18	29.1	144.49	27	140.94	138.50	2	18,774	0.01%
2021/11/17	2	140.00	3	141.00	143.00	-1	18,459	-0.01%
2021/11/16	12	140.29	22	141.32	140.50	-10	18,248	-0.05%
2021/11/15	22.1	138.58	20	137.40	136.00	2.1	17,904	0.01%
2021/11/12	15	134.93	42	132.98	135.50	-27	17,418	-0.16%
2021/11/11	5	138.50	5	138.30	137.00	0	16,805	0.00%
2021/11/10	7	137.86	10	139.05	139.00	-3	16,617	-0.02%
2021/11/09	42	138.33	27	136.57	136.50	15	16,104	0.09%
2021/11/08	15	132.23	18.5	133.40	133.50	-3.5	15,262	-0.02%
2021/11/05	24	127.04	20	124.98	124.00	4	14,409	0.03%
2021/11/04	36	124.10	35	123.17	121.00	1	13,781	0.01%
2021/11/03	23.1	119.71	9	120.67	123.00	14.1	13,598	0.10%
2021/11/02	12	119.63	10.5	118.81	118.50	1.5	13,020	0.01%
2021/11/01	12	117.33	14.1	118.36	119.50	-2.1	12,583	-0.02%
2021/10/29	2.5	111.60	8	111.69	112.50	-5.5	11,904	-0.05%
2021/10/28	1	108.50	3	107.50	107.50	-2	11,594	-0.02%
2021/10/27	0	0.00	1	107.50	108.00	-1	11,525	-0.01%
2021/10/26	2	106.50	2	106.97	105.50	0	11,465	0.00%
2021/10/25	1	104.00	2	104.00	104.00	-1	11,395	-0.01%
2021/10/22	2	107.00	7.1	105.01	105.00	-5.1	11,377	-0.05%
2021/10/21	11	114.40	11	112.45	106.50	0	11,294	0.00%
2021/10/20	1	109.00	7	109.14	110.00	-6	10,860	-0.06%
2021/10/19	4	108.00	4	108.88	110.00	0	10,784	0.00%
2021/10/18	17	109.53	12	110.13	107.00	5	10,665	0.05%
2021/10/15	2	106.75	6	106.17	107.00	-4	10,137	-0.04%
2021/10/14	2	104.00	3	104.50	104.50	-1	9,964	-0.01%
2021/10/13	4.1	105.37	3.3	105.49	107.00	0.8	9,776	0.01%
2021/10/12	15	104.90	10.2	103.54	105.00	4.8	9,222	0.05%
2021/10/08	19.2	98.20	36	99.26	100.50	-16.9	8,078	-0.21%
2021/10/07	0	0.00	0.2	91.80	91.80	-0.2	7,290	0.00%
2021/10/06	1	85.50	1	85.00	83.50	0	7,296	0.00%
2021/10/05	1	83.90	3	84.17	84.90	-2	7,486	-0.03%
2021/10/04	1	85.10	1	86.50	84.80	0	7,591	0.00%
2021/10/01	1	85.90	2	87.20	86.00	-1	7,741	-0.01%
2021/09/30	2	87.00	0	0.00	86.80	2	7,810	0.03%
2021/09/29	2	86.80	0	0.00	86.90	2	7,877	0.03%
2021/09/28	3	90.00	0	0.00	89.70	3	7,928	0.04%
2021/09/27	14	91.78	25.1	90.51	90.50	-11.1	7,945	-0.14%
2021/09/24	1.2	92.68	0	0.00	92.10	1.2	7,949	0.02%
2021/09/22	0	0.00	1.2	90.18	91.00	-1.2	7,995	-0.02%
2021/09/16	1	90.70	0	0.00	90.90	1	8,304	0.01%
2021/09/14	0	0.00	2	90.30	90.20	-2	8,458	-0.02%
2021/09/10	2	90.40	1	90.40	90.30	1	9,126	0.01%
2021/09/09	1	88.60	2	88.90	89.90	-1	9,546	-0.01%
2021/09/08	1.1	88.12	4	88.95	87.70	-2.9	9,669	-0.03%
2021/09/07	3.3	92.14	16	91.30	91.30	-12.8	9,625	-0.13%
2021/09/06	0.2	91.09	2	90.50	90.70	-1.8	9,556	-0.02%
2021/09/03	1.3	89.21	0	0.00	90.20	1.3	9,531	0.01%
2021/09/02	29.1	89.78	2	90.85	88.80	27.1	9,559	0.28%
2021/09/01	14.1	88.70	0	0.00	91.50	14.1	9,567	0.15%
2021/08/27	2.1	85.96	0	0.00	86.30	2.1	9,540	0.02%
2021/08/26	2.6	86.46	0	0.00	86.00	2.6	9,584	0.03%
2021/08/25	5	86.82	1	87.10	87.20	4	9,663	0.04%
2021/08/24	12	87.43	2.2	86.96	86.20	9.8	9,735	0.10%
2021/08/23	4	83.08	3	83.20	83.20	1	9,652	0.01%
2021/08/20	9.1	81.60	9	81.94	81.50	0.1	9,748	0.00%
2021/08/19	5.1	83.31	10	83.47	83.10	-4.9	9,724	-0.05%
2021/08/18	5.1	86.17	8.3	83.71	86.40	-3.2	9,819	-0.03%
2021/08/17	4	86.50	2	87.90	85.60	2	10,014	0.02%
2021/08/16	7.1	88.95	6	89.67	88.10	1.1	10,070	0.01%
2021/08/13	2.1	92.69	0	0.00	92.50	2.1	10,272	0.02%
2021/08/12	3	92.60	3	92.70	94.60	0	10,641	0.00%
2021/08/11	0.1	96.07	10	95.99	92.80	-9.9	10,843	-0.09%
2021/08/10	3	97.67	0	0.00	97.60	3	11,111	0.03%
2021/08/09	2	99.10	5.1	100.49	99.10	-3.1	11,543	-0.03%
2021/08/06	0.1	97.30	0	0.00	97.90	0.1	11,848	0.00%
2021/08/05	0.1	97.50	0	0.00	97.20	0.1	12,496	0.00%
2021/08/04	0	0.00	1	99.10	99.30	-1	12,478	-0.01%
2021/08/03	2	99.40	0.2	98.90	98.50	1.8	12,714	0.01%
2021/08/02	10	100.12	0	0.00	99.50	10	13,015	0.08%
2021/07/30	1	99.50	4	99.65	100.00	-3	13,181	-0.02%
2021/07/29	2.1	99.60	3	99.10	98.80	-1	13,315	-0.01%
2021/07/28	13	101.58	11	100.59	99.50	2	13,431	0.01%
2021/07/27	1.2	102.25	3	102.17	101.00	-1.8	13,611	-0.01%
2021/07/26	2	101.50	5	101.00	101.00	-3	13,723	-0.02%
2021/07/22	1	97.50	1	98.20	97.30	0	13,652	0.00%
2021/07/21	0.1	98.00	1	95.90	96.10	-0.9	13,730	-0.01%
2021/07/20	8.2	99.70	0	0.00	98.90	8.2	13,774	0.06%
2021/07/19	3	98.17	2	99.90	100.00	1	13,920	0.01%
2021/07/16	4	97.28	0	0.00	97.80	4	13,929	0.03%
2021/07/15	0.1	96.40	2	95.90	97.40	-2	13,973	-0.01%
2021/07/14	1.1	95.85	0	0.00	95.30	1.1	14,038	0.01%
2021/07/13	1.5	97.87	3	97.70	97.20	-1.5	14,178	-0.01%
2021/07/12	13.4	98.77	4.1	99.05	97.60	9.3	14,447	0.06%
2021/07/09	5.1	101.42	2.3	101.11	101.00	2.8	14,393	0.02%
2021/07/08	8.1	105.76	1	106.50	105.50	7.1	14,472	0.05%
2021/07/07	2.1	112.24	0	0.00	113.00	2.1	14,399	0.01%
2021/07/05	9	110.83	7	111.21	111.50	2	14,430	0.01%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/07/01	1	106.00	8	107.50	107.00	-7	14,338	-0.05%
2021/06/30	7	106.79	6	107.00	107.50	1	14,348	0.01%
2021/06/29	3	109.83	13	107.50	106.50	-10	14,334	-0.07%
2021/06/28	3.3	106.58	0	0.00	110.00	3.3	14,388	0.02%
2021/06/25	4.1	110.28	41	109.00	108.50	-36.9	14,245	-0.26%
2021/06/24	2	112.00	1	112.00	112.00	1	14,121	0.01%
2021/06/23	2	111.00	4	111.75	110.50	-2	14,188	-0.01%
2021/06/22	11	114.36	7.1	117.56	111.00	3.9	14,126	0.03%
2021/06/21	10	119.95	3	120.00	118.00	7	13,793	0.05%
2021/06/18	50.1	123.76	82	122.03	125.00	-31.9	13,541	-0.24%
2021/06/17	2	115.50	3	114.17	116.00	-1	13,286	-0.01%
2021/06/16	0	0.00	2	113.00	112.00	-2	13,203	-0.02%
2021/06/15	12	112.04	8	113.00	112.50	4	13,380	0.03%
2021/06/11	2	112.00	0.4	111.50	111.00	1.6	13,419	0.01%
2021/06/10	2	113.25	4	114.00	114.00	-2	13,623	-0.01%
2021/06/09	75	113.54	4	113.75	113.50	71	13,743	0.52%
2021/06/08	3	112.33	2	113.50	110.50	1	13,739	0.01%
2021/06/07	3.1	108.83	1	107.50	111.50	2.1	13,982	0.02%
2021/06/04	1	112.50	0	0.00	112.00	1	14,326	0.01%
2021/06/03	1	112.00	2	113.75	114.00	-1	14,526	-0.01%
2021/06/02	5	111.90	0	0.00	110.00	5	14,698	0.03%
2021/06/01	0	0.00	3	114.00	113.50	-3	14,626	-0.02%
2021/05/31	1	109.00	0	0.00	110.00	1	14,522	0.01%
2021/05/28	20	108.73	25	107.94	108.00	-5	14,490	-0.03%
2021/05/27	1	103.00	1	104.50	105.00	0	14,401	0.00%
2021/05/26	7	104.14	0	0.00	103.00	7	14,398	0.05%
2021/05/25	7	105.36	8	106.69	106.00	-1	14,306	-0.01%
2021/05/24	1	99.40	3	97.80	99.10	-2	14,150	-0.01%
2021/05/21	26	98.57	24	98.00	99.60	2	14,500	0.01%
2021/05/20	15	102.50	5	103.80	102.00	10	14,231	0.07%
2021/05/19	5	114.00	2	115.50	113.00	3	13,924	0.02%
2021/05/18	20	111.10	11	110.68	115.00	9	13,880	0.06%
2021/05/17	2	106.50	4	105.50	106.50	-2	13,825	-0.01%
2021/05/14	2	100.75	3	102.83	100.00	-1	13,398	-0.01%
2021/05/13	23.1	94.38	28.1	94.33	97.20	-5	13,010	-0.04%
2021/05/12	2.1	104.00	2	104.00	104.00	0.1	12,347	0.00%
2021/05/11	21	117.46	10.1	116.37	115.50	10.9	12,296	0.09%
2021/05/10	14.1	127.22	17	128.26	128.00	-3	12,100	-0.02%
2021/05/07	5	120.10	5	122.20	122.00	0	11,789	0.00%
2021/05/06	23.4	122.79	14.2	122.15	120.00	9.2	11,685	0.08%
2021/05/05	13	127.38	18	126.44	123.50	-5	11,554	-0.04%
2021/05/04	6.2	122.53	5	119.50	121.50	1.2	11,406	0.01%
2021/05/03	1.3	127.00	7.2	133.21	125.00	-6	11,245	-0.05%
2021/04/29	5.2	122.00	2	122.50	123.00	3.2	11,012	0.03%
2021/04/28	5	120.30	2	119.50	120.50	3	10,953	0.03%
2021/04/27	3.1	119.79	5.1	118.63	119.00	-2	10,947	-0.02%
2021/04/26	1	112.00	4	116.25	117.00	-3	10,762	-0.03%
2021/04/23	4	109.75	11.1	110.41	111.00	-7.1	10,613	-0.07%
2021/04/22	1	103.50	3	104.67	104.00	-2	10,485	-0.02%
2021/04/21	2.1	106.81	3	107.00	106.50	-0.9	10,433	-0.01%
2021/04/20	5	107.00	14	107.00	108.00	-9	10,536	-0.09%
2021/04/19	13	109.92	11	109.05	110.00	2	10,499	0.02%
2021/04/16	13	113.00	17	113.76	115.50	-4	10,319	-0.04%
2021/04/15	7.2	109.03	7	108.21	108.00	0.2	10,045	0.00%
2021/04/14	3	104.83	2	106.50	107.50	1	9,963	0.01%
2021/04/13	1	102.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	1	105.00	11	105.82	104.00	-10	9,844	-0.10%
2021/04/09	4	101.88	2	101.75	102.00	2	9,781	0.02%
2021/04/07	1	100.00	0	0.00	100.50	1	9,626	0.01%
2021/04/01	1	99.20	0	0.00	98.60	1	9,580	0.01%
2021/03/31	2	98.55	4	99.82	99.80	-2	9,513	-0.02%
2021/03/30	2	96.75	0	0.00	96.80	2	9,388	0.02%
2021/03/29	2	97.15	0	0.00	97.50	2	9,386	0.02%
2021/03/26	0	0.00	6	97.08	97.30	-6	9,390	-0.06%
2021/03/25	0	94.43	2	93.95	94.80	-2	9,360	-0.02%
2021/03/24	4	96.25	0	0.00	95.80	4	9,397	0.04%
2021/03/23	5	96.12	1	96.70	96.70	4	9,391	0.04%
2021/03/22	4	97.15	1	97.70	97.10	3	9,377	0.03%
2021/03/19	1	95.50	0	0.00	96.80	1	9,286	0.01%
2021/03/18	0	97.90	3	97.23	96.20	-3	9,267	-0.03%
2021/03/17	3	94.83	3	93.97	93.70	0	9,111	0.00%
2021/03/16	9	93.57	3	93.83	95.50	6	9,134	0.07%
2021/03/15	25	95.21	10	96.00	94.70	15	9,070	0.17%
2021/03/12	1	95.30	17	93.98	93.50	-16	9,105	-0.18%
2021/03/11	1	95.60	28	95.92	95.80	-27	9,014	-0.30%
2021/03/10	3	90.70	10	91.75	92.40	-7	8,729	-0.08%
2021/03/09	0	0.00	7.2	87.99	90.60	-7.2	8,454	-0.09%
2021/03/08	5	89.14	1	87.70	87.40	4	8,222	0.05%
2021/03/05	5	84.12	7	84.83	85.40	-2	8,024	-0.02%
2021/03/04	0	0.00	1	84.00	85.00	-1	8,003	-0.01%
2021/03/03	0	0.00	0.2	85.30	84.60	-0.2	8,022	0.00%
2021/03/02	11.2	87.66	3	87.30	85.30	8.2	7,980	0.10%
2021/02/26	6	87.00	5	87.52	87.00	1	7,937	0.01%
2021/02/25	10	89.15	2	87.51	88.00	8	7,912	0.10%
2021/02/24	13	89.28	19	88.69	88.20	-6	8,013	-0.07%
2021/02/23	20	87.16	22	90.30	90.20	-2	8,056	-0.02%
2021/02/22	1.2	87.32	6	87.00	87.80	-4.8	7,612	-0.06%
2021/02/18	7	84.77	3.1	84.54	85.30	3.9	7,308	0.05%
2021/02/17	4	84.13	20	83.62	85.10	-16	7,090	-0.23%
2021/02/05	1	79.30	11	79.45	79.10	-10	6,712	-0.15%
2021/02/02	1	77.60	1	78.30	78.10	0	6,707	0.00%
2021/02/01	2	76.90	0	0.00	77.20	2	6,705	0.03%
2021/01/28	1	79.50	0	0.00	78.90	1	6,647	0.02%
2021/01/26	7	80.61	0	0.00	79.60	7	6,558	0.11%
2021/01/25	0	0.00	7	80.00	80.60	-7	6,531	-0.11%
2021/01/22	3	78.53	1	77.90	78.60	2	6,476	0.03%
2021/01/21	2	75.85	2.3	75.42	76.10	-0.3	6,645	0.00%
2021/01/20	11	77.76	2	76.00	76.00	9	7,126	0.13%
2021/01/15	0	0.00	6	80.00	79.90	-6	6,970	-0.09%
2021/01/14	1	80.90	0	0.00	80.60	1	6,955	0.01%
2021/01/13	1	80.80	5	80.80	81.30	-4	6,921	-0.06%
2021/01/12	0	0.00	1	79.30	79.00	-1	6,807	-0.01%
2021/01/11	0	0.00	1	77.60	79.20	-1	6,749	-0.01%
2021/01/08	1	79.10	3	78.80	79.10	-2	6,695	-0.03%
2021/01/07	3	76.87	0	0.00	78.20	3	6,626	0.05%
2021/01/06	1.1	77.68	0	0.00	77.80	1.1	6,613	0.02%
2021/01/05	0	0.00	1	78.80	78.90	-1	6,566	-0.02%
2021/01/04	3	78.40	2	78.10	78.50	1	6,500	0.02%
2020/12/31	1	78.10	1	78.00	77.80	0	6,519	0.00%
2020/12/30	1	77.40	1	77.80	77.90	0	6,474	0.00%
2020/12/29	3	77.43	2	77.20	77.30	1	6,531	0.02%
2020/12/28	3	77.40	0	0.00	77.60	3	6,546	0.05%
2020/12/23	2	77.00	0	0.00	76.30	2	6,908	0.03%
2020/12/22	8	77.71	4	76.88	76.60	4	7,019	0.06%
2020/12/21	6	79.63	0	0.00	78.50	6	7,021	0.09%
2020/12/18	1	80.40	1	80.50	80.40	0	6,925	0.00%
2020/12/17	5	79.70	1	79.60	79.60	4	6,819	0.06%
2020/12/16	1	78.20	1	79.20	78.80	0	6,773	0.00%
2020/12/14	3	77.10	0	0.00	77.10	3	6,662	0.05%
2020/12/11	4	77.40	0.1	76.80	76.90	3.9	6,681	0.06%
2020/12/10	4.3	78.92	1	78.80	78.30	3.3	6,647	0.05%
2020/12/09	3	79.70	2	79.80	80.00	1	6,642	0.02%
2020/12/08	6.1	81.78	6	81.70	81.80	0.1	6,544	0.00%
2020/12/07	2	80.45	2	80.05	81.10	0	6,359	0.00%
2020/12/04	9	79.81	2	79.75	80.10	7	6,429	0.11%
2020/12/03	1	80.70	2	80.85	80.60	-1	6,484	-0.02%
2020/11/27	3	79.07	1	79.40	79.50	2	7,176	0.03%
2020/11/26	3	78.03	2	78.80	78.40	1	7,174	0.01%
2020/11/25	1	79.20	3	79.20	78.50	-2	7,231	-0.03%
2020/11/24	4	78.20	4	78.20	78.10	0	7,298	0.00%
2020/11/23	3	80.40	4	80.58	79.90	-1	7,265	-0.01%
2020/11/20	4	77.83	12	78.65	79.50	-8	7,224	-0.11%
2020/11/19	2	75.90	0	0.00	75.60	2	7,241	0.03%
2020/11/18	0	0.00	4	75.40	75.10	-4	7,279	-0.05%
2020/11/17	1	74.00	1	74.90	74.70	0	7,387	0.00%
2020/11/13	2	73.10	7	73.56	73.60	-5	7,980	-0.06%
2020/11/12	3	72.87	0	0.00	73.00	3	8,477	0.04%
2020/11/11	4	72.58	2	73.30	73.10	2	8,871	0.02%
2020/11/10	2	74.10	1	72.20	72.60	1	9,046	0.01%
2020/11/09	0	0.00	1	73.70	73.80	-1	9,208	-0.01%
2020/11/05	2	72.00	2	72.55	72.00	0	9,277	0.00%
2020/11/03	1	71.30	1	71.81	71.60	0	9,392	0.00%
2020/11/02	0	0.00	1	71.40	71.70	-1	9,475	-0.01%
2020/10/30	3	71.20	0	0.00	71.80	3	9,541	0.03%
2020/10/29	3	70.20	2	71.30	71.30	1	9,498	0.01%
2020/10/28	23	72.66	1	73.20	71.90	22	9,376	0.23%
2020/10/27	0	0.00	1	79.80	79.80	-1	8,963	-0.01%
2020/10/23	0	0.00	1	78.80	79.10	-1	9,172	-0.01%
2020/10/21	4	79.55	3	78.73	78.70	1	9,496	0.01%
2020/10/20	1	79.50	10	79.10	79.40	-9	10,003	-0.09%
2020/10/19	2	77.70	0	0.00	77.90	2	10,231	0.02%
2020/10/16	5	76.30	1	76.40	76.00	4	10,291	0.04%
2020/10/15	1	77.30	0	0.00	77.50	1	10,417	0.01%
2020/10/14	0	0.00	4	78.63	79.00	-4	10,478	-0.04%
2020/10/12	0	0.00	1	77.00	76.00	-1	10,497	-0.01%
2020/10/08	5	77.62	8	77.74	77.20	-3	10,629	-0.03%
2020/10/06	3	76.50	1	76.10	76.70	2	11,080	0.02%
2020/10/05	1	75.90	1	77.00	77.30	0	11,190	0.00%
2020/09/30	0	0.00	1	75.50	75.50	-1	11,254	-0.01%
2020/09/29	3	76.77	0	0.00	76.30	3	11,275	0.03%
2020/09/28	1	77.20	4	79.73	80.60	-3	11,179	-0.03%
2020/09/25	5	78.66	3	78.00	75.40	2	11,178	0.02%
2020/09/24	6	78.37	2	80.50	77.60	4	11,240	0.04%
2020/09/23	1	81.40	0	0.00	81.10	1	11,329	0.01%
2020/09/21	5	83.00	5	82.80	82.10	0	11,596	0.00%
2020/09/17	1	81.20	1	81.30	81.30	0	11,768	0.00%
2020/09/16	0	0.00	3	82.47	80.90	-3	11,997	-0.03%
2020/09/15	0	0.00	5	81.60	81.30	-5	12,148	-0.04%
2020/09/14	10	81.17	6	80.77	80.60	4	12,192	0.03%
2020/09/11	5	78.26	10	78.74	79.20	-5	12,108	-0.04%
2020/09/09	4	78.13	4	78.58	79.10	0	12,167	0.00%
2020/09/08	4	77.90	0	0.00	77.60	4	12,117	0.03%
2020/09/07	8	79.11	5	80.76	79.10	3	12,086	0.02%
2020/09/04	2	82.75	1	82.80	82.80	1	12,063	0.01%
2020/09/03	29	85.86	29	85.48	85.10	0	12,021	0.00%
2020/09/02	13	84.15	10	83.67	82.60	3	11,870	0.03%
2020/09/01	0	0.00	3	86.37	85.70	-3	12,056	-0.02%
2020/08/28	5	87.96	0	0.00	86.20	5	12,528	0.04%
2020/08/27	1	88.60	2	88.70	89.70	-1	12,491	-0.01%
2020/08/26	5	89.32	4	88.80	88.30	1	12,498	0.01%
2020/08/25	3	91.13	6	87.10	91.50	-3	12,417	-0.02%
2020/08/24	9	86.09	21	83.89	86.60	-12	12,271	-0.10%
2020/08/21	40	86.24	30	84.66	85.30	10	12,308	0.08%
2020/08/20	4	87.60	13	85.98	83.50	-9	12,342	-0.07%
2020/08/19	54	93.13	21	89.68	88.80	33	12,143	0.27%
2020/08/18	45	90.30	73	91.22	91.40	-28	11,859	-0.24%
2020/08/17	39	88.78	22	89.42	86.50	17	11,437	0.15%
2020/08/14	31	85.40	5	84.90	85.50	26	11,215	0.23%
2020/08/13	17	83.03	13	83.35	84.00	4	11,144	0.04%
2020/08/12	0	0.00	18	80.16	79.90	-18	11,150	-0.16%
2020/08/10	16	80.17	0	0.00	80.10	16	11,944	0.13%
2020/08/06	3	82.90	2	84.40	82.50	1	12,885	0.01%
2020/08/05	4	84.40	15	85.15	85.50	-11	13,069	-0.08%
2020/08/04	0	0.00	1	84.60	84.60	-1	13,077	-0.01%
2020/08/03	4	83.10	0	0.00	82.50	4	13,113	0.03%
2020/07/31	6	84.17	1	84.00	84.00	5	13,029	0.04%
2020/07/30	0	0.00	1	86.00	86.50	-1	12,979	-0.01%
2020/07/29	1	83.60	2	86.20	83.60	-1	12,920	-0.01%
2020/07/28	1	84.00	2	85.25	84.40	-1	12,794	-0.01%
2020/07/27	1	84.60	2	84.55	84.70	-1	12,699	-0.01%
2020/07/24	6	82.82	10	83.45	82.40	-4	12,506	-0.03%
2020/07/23	3	76.50	21	78.82	78.70	-18	12,017	-0.15%
2020/07/22	0	0.00	1	75.60	75.30	-1	11,727	-0.01%
2020/07/21	7	74.59	5	74.20	74.40	2	11,633	0.02%
2020/07/20	1	73.30	1	72.80	73.90	0	11,496	0.00%
2020/07/17	2	73.30	2	73.50	73.20	0	11,448	0.00%
2020/07/16	3	72.30	5	72.96	72.10	-2	11,417	-0.02%
2020/07/15	6	72.03	1	73.10	72.00	5	11,392	0.04%
2020/07/14	0	0.00	2	73.40	73.70	-2	11,340	-0.02%
2020/07/13	21	73.25	45	77.93	72.10	-24	11,228	-0.21%
2020/07/10	2	71.55	4	71.95	72.00	-2	11,055	-0.02%
2020/07/09	5	70.86	0	0.00	70.80	5	11,008	0.05%
2020/07/08	14	70.94	16	70.58	71.40	-2	10,907	-0.02%
2020/07/07	9	69.94	7	70.81	70.50	2	10,759	0.02%
2020/07/06	3	71.50	5	71.78	71.70	-2	10,716	-0.02%
2020/07/03	3	71.40	9	70.56	70.30	-6	10,669	-0.06%
2020/07/02	4	67.00	20	67.69	69.30	-16	10,545	-0.15%
2020/07/01	19	68.69	4	68.20	68.10	15	10,512	0.14%
2020/06/29	0	0.00	12	65.78	66.00	-12	10,749	-0.11%
2020/06/24	15	65.99	12	65.83	65.40	3	10,793	0.03%
2020/06/23	6	65.47	14	65.66	66.90	-8	10,835	-0.07%
2020/06/22	10	65.60	4	65.58	65.10	6	10,675	0.06%
2020/06/19	4	63.75	0	0.00	63.00	4	10,546	0.04%
2020/06/18	4	64.60	1	64.40	64.80	3	10,482	0.03%
2020/06/17	4	64.25	0	0.00	64.50	4	10,439	0.04%
2020/06/16	1	63.40	3	64.93	64.90	-2	10,415	-0.02%
2020/06/15	10	64.20	27	63.35	62.30	-17	10,383	-0.16%
2020/06/11	7	62.41	68	62.31	61.70	-61	10,349	-0.59%
2020/06/10	2	63.60	1	63.00	63.60	1	10,243	0.01%
2020/06/09	34	64.37	0	0.00	63.50	34	10,246	0.33%
2020/06/08	56	66.48	8	67.86	64.30	48	10,178	0.47%
2020/06/05	8	65.85	18	66.72	69.10	-10	9,742	-0.10%
2020/06/04	12	62.93	44	62.78	62.90	-32	9,343	-0.34%
2020/06/03	1	61.70	1	61.70	62.40	0	9,305	0.00%
2020/06/02	3	61.10	2	61.60	61.80	1	9,274	0.01%
2020/06/01	1	61.10	15	61.33	61.60	-14	9,252	-0.15%
2020/05/29	3	59.50	4	60.55	59.00	-1	9,246	-0.01%
2020/05/28	18	60.02	1	60.00	59.60	17	9,175	0.19%
2020/05/27	32	62.08	2	61.60	61.30	30	9,125	0.33%
2020/05/26	8	62.96	7	63.21	63.50	1	9,047	0.01%
2020/05/25	5	62.32	2	62.75	63.10	3	9,010	0.03%
2020/05/22	0	0.00	8	61.79	61.40	-8	8,966	-0.09%
2020/05/21	6	63.60	5	63.56	63.50	1	8,986	0.01%
2020/05/20	1	62.30	1	62.30	62.60	0	9,153	0.00%
2020/05/19	15	63.55	13	63.85	62.60	2	9,248	0.02%
2020/05/18	5	62.06	9	61.81	62.00	-4	9,321	-0.04%
2020/05/15	12	61.26	27	61.79	62.40	-15	9,073	-0.17%
2020/05/14	24	59.97	19	59.86	58.90	5	8,670	0.06%
2020/05/13	23	58.26	28	58.41	59.50	-5	8,548	-0.06%
2020/05/12	4	53.70	2	54.40	55.80	2	8,300	0.02%
2020/05/11	0	0.00	2	53.30	53.10	-2	8,239	-0.02%
2020/05/08	1	52.00	1	52.50	52.00	0	8,525	0.00%
2020/05/07	0	0.00	3	51.20	51.20	-3	8,832	-0.03%
2020/05/06	9	50.37	2	50.60	50.30	7	8,852	0.08%
2020/05/04	3	50.90	0	0.00	51.20	3	8,888	0.03%
2020/04/30	3	51.70	0	0.00	52.00	3	8,884	0.03%
2020/04/28	4	51.85	1	51.60	52.20	3	8,850	0.03%
2020/04/24	1	52.50	1	52.30	52.10	0	8,996	0.00%
2020/04/23	0.1	52.40	0	0.00	52.40	0.1	9,098	0.00%
2020/04/21	2	52.80	0	0.00	52.10	2	9,078	0.02%
2020/04/17	1	53.50	0	0.00	53.20	1	8,961	0.01%
2020/04/15	0	0.00	1	53.50	54.00	-1	8,778	-0.01%
2020/04/14	0	0.00	3	52.23	53.00	-3	8,667	-0.03%
2020/04/13	2	50.50	0	0.00	50.50	2	8,559	0.02%
2020/04/10	1	50.90	0	0.00	50.90	1	8,574	0.01%
2020/04/08	0	0.00	3	51.10	51.20	-3	8,555	-0.04%
2020/04/07	1	52.60	4	52.60	51.70	-3	8,548	-0.04%
2020/04/06	2	52.60	5	52.38	52.40	-3	8,511	-0.04%
2020/04/01	6	51.82	4	52.43	52.50	2	8,404	0.02%
2020/03/31	1	50.30	6	49.88	51.00	-5	8,180	-0.06%
2020/03/30	1	46.85	0	0.00	46.85	1	7,938	0.01%
2020/03/27	4	47.29	6	46.88	46.85	-2	7,876	-0.03%
2020/03/26	1	44.40	1	44.35	44.20	0	7,753	0.00%
2020/03/25	3	42.23	1	42.60	43.60	2	7,689	0.03%
2020/03/24	1	39.55	0	0.00	39.65	1	7,664	0.01%
2020/03/23	0	0.00	1	38.25	38.25	-1	7,848	-0.01%
2020/03/20	4	40.80	0	0.00	40.50	4	7,849	0.05%
2020/03/19	4	37.89	0	0.00	38.15	4	7,824	0.05%
2020/03/18	12	41.45	410	41.49	40.00	-398	7,764	-5.13%	大賣/鉅額交易
2020/03/17	0	0.00	111	42.75	42.60	-111	7,660	-1.45%	大賣/鉅額交易
2020/03/16	2	44.85	0	0.00	43.75	2	7,611	0.03%
2020/03/13	3	44.00	18	44.15	45.00	-15	7,560	-0.20%
2020/03/12	10	46.95	0	0.00	47.55	10	7,448	0.13%
2020/03/10	21	49.10	0	0.00	49.60	21	7,263	0.29%
2020/03/09	52	50.42	0	0.00	50.10	52	7,117	0.73%
2020/03/06	0	0.00	3	52.43	52.60	-3	7,020	-0.04%
2020/03/05	1	52.70	0	0.00	52.60	1	6,992	0.01%
2020/03/04	10	51.40	0	0.00	51.90	10	6,967	0.14%
2020/03/03	25	52.70	0	0.00	52.60	25	6,897	0.36%
2020/02/27	43	52.40	2	52.80	52.10	41	6,759	0.61%
2020/02/26	42	53.97	1	53.50	53.90	41	6,686	0.61%
2020/02/25	1	54.60	1	54.50	54.40	0	6,672	0.00%
2020/02/24	2	55.25	0	0.00	55.30	2	6,702	0.03%
2020/02/21	12	56.12	4	55.70	54.90	8	6,633	0.12%
2020/02/20	6	57.48	47	56.94	58.00	-41	6,321	-0.65%
2020/02/19	48	58.71	10	60.05	57.70	38	6,154	0.62%
2020/02/18	0	0.00	1	58.40	58.30	-1	6,006	-0.02%
2020/02/17	0	0.00	1	58.70	58.70	-1	5,922	-0.02%
2020/02/14	0	0.00	1	59.70	58.90	-1	5,789	-0.02%
2020/02/13	40	58.11	72	58.53	59.00	-32	5,527	-0.58%
2020/02/12	10	56.11	10	56.52	56.00	0	5,085	0.00%
2020/02/11	1	54.80	28	55.74	55.80	-27	4,882	-0.55%
2020/02/10	47	53.90	80	54.13	54.30	-33	4,523	-0.73%
2020/02/07	0	0.00	11	52.61	51.90	-11	4,220	-0.26%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	0	0.00	7	51.10	51.10	-7	4,300	-0.16%
2020/01/31	0	0.00	1	51.40	51.20	-1	4,330	-0.02%
2020/01/30	1	50.50	0	0.00	50.80	1	4,358	0.02%
2020/01/20	0	0.00	2	52.45	52.20	-2	4,395	-0.05%
2020/01/17	0	0.00	4	51.75	51.90	-4	4,311	-0.09%
2020/01/14	0.5	50.60	0	0.00	50.60	0.5	4,289	0.01%
2020/01/10	5	50.40	0	0.00	50.40	5	4,370	0.11%
2020/01/08	11	50.30	11	50.12	50.30	0	4,419	0.00%
2020/01/06	0	0.00	2	50.10	50.00	-2	4,421	-0.05%
2020/01/02	1	49.95	0	0.00	50.00	1	4,433	0.02%
2019/12/31	3	49.75	0	0.00	49.70	3	4,409	0.07%
2019/12/30	1	50.00	0	0.00	50.10	1	4,382	0.02%
2019/12/27	4	50.50	0	0.00	50.50	4	4,349	0.09%
2019/12/26	2	51.40	0	0.00	50.70	2	4,383	0.05%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/20	40	52.20	0	0.00	52.00	40	4,684	0.85%
2019/12/19	1	53.00	1	53.00	52.40	0	4,869	0.00%
2019/12/18	60	52.00	84	52.69	52.70	-24	4,889	-0.49%
2019/12/17	0	0.00	3	51.30	51.40	-3	4,738	-0.06%
2019/12/16	0	0.00	2	51.60	51.20	-2	4,757	-0.04%
2019/12/13	0	0.00	3	51.57	51.10	-3	4,738	-0.06%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/09	0	0.00	2	50.80	50.70	-2	4,863	-0.04%
2019/12/06	2	50.60	0	0.00	50.50	2	4,915	0.04%
2019/11/29	0	0.00	1	50.70	50.30	-1	5,368	-0.02%
2019/11/28	1	50.80	2	50.80	50.80	-1	5,511	-0.02%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/25	2	51.50	0	0.00	51.40	2	5,592	0.04%
2019/11/22	0	0.00	34	52.27	52.00	-34	5,657	-0.60%
2019/11/21	0	0.00	21	52.19	51.80	-21	5,816	-0.36%
2019/11/20	0	0.00	5	51.10	51.10	-5	5,795	-0.09%
2019/11/19	2	50.45	1	50.80	50.80	1	5,872	0.02%
2019/11/18	0	0.00	2	50.00	50.40	-2	6,032	-0.03%
2019/11/15	4	49.40	0	0.00	49.05	4	6,428	0.06%
2019/11/14	44	49.30	0	0.00	49.40	44	6,653	0.66%
2019/11/13	4	50.15	5	50.10	49.95	-1	6,828	-0.01%
2019/11/11	21	51.29	0	0.00	51.30	21	7,085	0.30%
2019/11/07	2	51.50	1	51.30	51.10	1	7,432	0.01%
2019/11/06	2	51.90	0	0.00	51.90	2	7,483	0.03%
2019/11/05	1	52.40	43	53.14	52.60	-42	7,449	-0.56%
2019/11/04	0	0.00	7	51.56	52.30	-7	7,357	-0.10%
2019/11/01	0	0.00	2	50.60	51.20	-2	7,285	-0.03%
2019/10/31	0	0.00	5	51.32	50.90	-5	7,342	-0.07%
2019/10/30	0	0.00	30	52.50	50.70	-30	7,389	-0.41%
2019/10/29	0	0.00	40	52.15	51.50	-40	7,347	-0.54%
2019/10/28	2	52.00	6	51.57	51.50	-4	7,324	-0.05%
2019/10/25	0	0.00	17	50.30	50.50	-17	7,221	-0.24%
2019/10/23	2	49.85	1	50.40	49.80	1	7,276	0.01%
2019/10/22	1	49.20	1	50.30	50.00	0	7,270	0.00%
2019/10/21	3	49.35	2	49.35	49.30	1	7,251	0.01%
2019/10/18	1	48.90	0	0.00	49.00	1	7,237	0.01%
2019/10/17	2	48.80	0	0.00	49.30	2	7,309	0.03%
2019/10/16	3	49.32	0	0.00	49.20	3	7,294	0.04%
2019/10/15	3	49.48	0	0.00	49.35	3	7,321	0.04%
2019/10/14	20	49.75	0	0.00	49.75	20	7,402	0.27%
2019/10/09	4	49.46	0	0.00	49.35	4	7,571	0.05%
2019/10/08	16	49.70	11	49.71	49.70	5	7,693	0.06%
2019/10/04	1	50.40	1	50.60	50.20	0	7,807	0.00%
2019/10/03	10	50.30	3	49.67	50.20	7	7,897	0.09%
2019/10/02	2	50.40	1	50.10	50.10	1	7,934	0.01%
2019/10/01	9	49.26	0	0.00	49.45	9	7,976	0.11%
2019/09/27	3	49.77	2	49.50	49.65	1	8,032	0.01%
2019/09/26	2	51.35	2	51.55	51.10	0	8,010	0.00%
2019/09/25	2	52.25	0	0.00	51.80	2	8,066	0.02%
2019/09/24	4	53.03	6	53.63	53.90	-2	7,979	-0.03%
2019/09/23	50	52.08	7	52.11	52.30	43	7,952	0.54%
2019/09/20	23	51.55	1	51.50	51.10	22	8,281	0.27%
2019/09/19	21	51.49	0	0.00	50.90	21	8,405	0.25%
2019/09/18	25	51.12	0	0.00	51.10	25	8,555	0.29%
2019/09/17	0	0.00	6	51.20	51.20	-6	8,635	-0.07%
2019/09/16	50	51.59	0	0.00	51.70	50	8,714	0.57%
2019/09/11	350	53.26	0	0.00	52.30	350	8,823	3.97%	大買/鉅額交易
2019/09/10	0	0.00	1	53.10	53.30	-1	8,828	-0.01%
2019/09/09	13	53.47	6	53.25	53.30	7	8,780	0.08%
2019/09/06	5	52.64	0	0.00	52.40	5	8,627	0.06%
2019/09/04	1	51.30	0	0.00	50.70	1	8,444	0.01%
2019/09/02	10	50.70	15	51.26	51.40	-5	8,407	-0.06%
2019/08/30	0.2	52.80	9	52.43	52.80	-8.8	8,226	-0.11%
2019/08/27	20	53.40	1	52.80	52.20	19	8,115	0.23%
2019/08/26	4	53.43	0	0.00	52.70	4	8,061	0.05%
2019/08/23	5	53.60	1	53.30	53.00	4	7,872	0.05%
2019/08/22	0	0.00	7	52.94	53.30	-7	7,829	-0.09%
2019/08/21	2	52.85	1	53.20	53.10	1	7,731	0.01%
2019/08/20	4	51.65	22	52.45	52.80	-18	7,524	-0.24%
2019/08/19	15	50.90	3	50.60	50.80	12	7,070	0.17%
2019/08/16	0	0.00	12	49.11	49.60	-12	6,718	-0.18%
2019/08/15	5	46.43	0	0.00	46.30	5	6,506	0.08%
2019/08/14	2	49.95	1	50.10	48.20	1	6,395	0.02%
2019/08/13	4	49.61	0	0.00	49.40	4	6,243	0.06%
2019/08/12	0	0.00	14	49.41	49.45	-14	6,127	-0.23%
2019/08/02	1	46.20	0	0.00	45.20	1	5,864	0.02%
2019/08/01	4	45.70	0	0.00	45.55	4	5,812	0.07%
2019/07/31	0	0.00	1	46.55	46.80	-1	5,744	-0.02%
2019/07/30	0	0.00	4	47.50	47.30	-4	5,716	-0.07%
2019/07/29	1	47.95	1	48.00	48.30	0	5,732	0.00%
2019/07/26	1	48.70	0	0.00	48.70	1	5,685	0.02%
2019/07/25	2	49.05	0	0.00	48.75	2	5,664	0.04%
2019/07/24	2	49.10	0	0.00	48.90	2	5,604	0.04%
2019/07/19	10	48.20	2	48.35	48.20	8	5,577	0.14%
2019/07/18	6	48.16	1	48.30	48.05	5	5,493	0.09%
2019/07/17	1	49.20	0	0.00	48.90	1	5,448	0.02%
2019/07/16	6	49.39	3	48.80	48.80	3	5,380	0.06%
2019/07/15	8	50.03	0	0.00	49.90	8	5,272	0.15%
2019/07/11	0	0.00	2	52.90	52.80	-2	5,063	-0.04%
2019/07/10	2	52.60	1	53.00	52.50	1	5,002	0.02%
2019/07/09	0	0.00	2	53.00	52.30	-2	4,972	-0.04%
2019/07/05	0	0.00	2	54.45	54.70	-2	4,867	-0.04%
2019/07/04	1	55.90	2	55.50	54.60	-1	4,792	-0.02%
2019/07/03	0	0.00	1	54.20	54.40	-1	4,751	-0.02%
2019/07/01	0	0.00	1	53.80	53.80	-1	4,823	-0.02%
2019/06/28	4	52.20	1	52.60	53.20	3	4,739	0.06%
2019/06/27	7.8	53.05	22	52.71	53.40	-14.2	4,581	-0.31%
2019/06/26	3	49.72	9	49.72	50.00	-6	4,170	-0.14%
2019/06/25	0	0.00	5	48.30	47.75	-5	3,984	-0.13%
2019/06/24	4	46.25	1	46.95	46.90	3	3,885	0.08%
2019/06/21	2	47.38	0	0.00	46.40	2	3,819	0.05%
2019/06/20	9	47.64	4	47.50	47.50	5	3,768	0.13%
2019/06/19	2	47.35	4	48.20	48.50	-2	3,870	-0.05%
2019/06/18	1	46.40	7	46.95	47.05	-6	4,005	-0.15%
2019/06/14	0	0.00	3	45.25	45.25	-3	4,037	-0.07%
2019/06/12	3	44.15	0	0.00	44.45	3	4,140	0.07%
2019/06/11	5	44.61	0	0.00	44.45	5	4,158	0.12%
2019/06/10	1	45.45	0	0.00	45.20	1	4,144	0.02%
2019/05/31	0	0.00	6	45.75	45.75	-6	4,431	-0.14%
2019/05/29	8	45.01	7	44.61	44.40	1	4,598	0.02%
2019/05/27	1	45.35	0	0.00	45.35	1	5,070	0.02%
2019/05/24	1	44.60	0	0.00	44.50	1	5,182	0.02%
2019/05/22	0	0.00	1	45.40	44.90	-1	5,607	-0.02%
2019/05/21	1	44.75	0	0.00	45.00	1	5,911	0.02%
2019/05/16	7	45.53	0	0.00	44.95	7	6,412	0.11%
2019/05/15	1	48.15	1	48.10	46.80	0	6,446	0.00%
2019/05/14	0	0.00	4	47.90	47.90	-4	6,556	-0.06%
2019/05/10	2	46.55	0	0.00	46.35	2	6,686	0.03%
2019/05/09	2	47.15	0	0.00	47.20	2	6,687	0.03%
2019/05/06	2	48.25	1	48.55	48.05	1	6,786	0.01%
2019/04/29	4	49.65	0	0.00	49.60	4	6,982	0.06%
2019/04/26	3	50.90	0	0.00	50.80	3	6,989	0.04%
2019/04/25	1	52.50	2	52.40	51.30	-1	7,103	-0.01%
2019/04/24	2	51.60	0	0.00	52.80	2	7,086	0.03%
2019/04/23	3	51.27	10	51.50	51.20	-7	7,089	-0.10%
2019/04/22	1	51.20	0	0.00	51.10	1	7,156	0.01%
2019/04/18	1	51.00	2	52.05	51.20	-1	7,282	-0.01%
2019/04/16	0	0.00	1	51.90	51.90	-1	7,450	-0.01%
2019/04/12	3	50.60	0	0.00	49.90	3	7,649	0.04%
2019/04/11	2	50.85	0	0.00	50.80	2	7,721	0.03%
2019/04/10	1	51.60	0	0.00	51.00	1	7,800	0.01%
2019/04/08	0	0.00	1	53.00	51.40	-1	8,215	-0.01%
2019/04/03	7	51.83	20	51.87	51.20	-13	8,665	-0.15%
2019/04/02	0	0.00	1	49.00	49.80	-1	9,014	-0.01%
2019/04/01	3	49.65	1	49.40	49.30	2	9,380	0.02%
2019/03/28	0	0.00	4	48.56	49.05	-4	9,726	-0.04%
2019/03/27	2	48.05	1	49.05	49.00	1	9,779	0.01%
2019/03/25	2	49.08	0	0.00	49.15	2	9,760	0.02%
2019/03/22	4	51.33	3	50.37	50.50	1	9,734	0.01%
2019/03/21	1	50.10	1	50.40	50.50	0	9,659	0.00%
2019/03/20	4	47.99	0	0.00	48.00	4	9,503	0.04%
2019/03/19	5	47.96	2	48.05	48.00	3	9,530	0.03%
2019/03/18	2	47.30	0	0.00	47.40	2	9,614	0.02%
2019/03/15	0	0.00	2	46.05	45.65	-2	9,592	-0.02%
2019/03/14	5	46.24	0	0.00	45.95	5	9,587	0.05%
2019/03/13	1	46.50	0	0.00	46.25	1	9,640	0.01%
2019/03/08	0	0.00	2	46.40	46.35	-2	9,850	-0.02%
2019/03/06	0	0.00	1	48.40	47.75	-1	10,031	-0.01%
2019/03/05	1	48.80	2	47.75	47.75	-1	10,119	-0.01%
2019/03/04	0	0.00	1	48.55	48.90	-1	10,064	-0.01%
2019/02/27	2	48.15	2	47.95	47.90	0	10,060	0.00%
2019/02/26	0	0.00	5	47.89	47.70	-5	9,914	-0.05%
2019/02/25	2	46.10	0	0.00	46.10	2	9,622	0.02%
2019/02/22	5	45.58	2	45.55	45.60	3	9,614	0.03%
2019/02/21	5	46.93	33	46.42	45.50	-28	9,562	-0.29%
2019/02/20	2	45.70	12	45.58	46.00	-10	9,284	-0.11%
2019/02/18	3	44.75	2	44.58	44.65	1	9,236	0.01%
2019/02/15	0	0.00	1	44.05	44.00	-1	9,092	-0.01%
2019/02/14	1	42.95	3	42.88	42.95	-2	8,790	-0.02%
2019/02/13	0	0.00	2	42.00	42.90	-2	8,705	-0.02%
2019/02/12	0	0.00	12	41.65	41.70	-12	8,571	-0.14%
2019/02/11	1	40.75	1	40.70	40.75	0	8,450	0.00%
2019/01/30	0	0.00	1	40.15	40.15	-1	8,432	-0.01%
2019/01/25	1	40.10	1	40.20	40.00	0	8,403	0.00%
2019/01/24	16	40.43	0	0.00	39.95	16	8,410	0.19%
2019/01/23	0	0.00	6	40.20	40.80	-6	8,328	-0.07%
2019/01/22	6	39.85	0	0.00	39.85	6	8,344	0.07%
2019/01/21	0	0.00	7	40.30	40.40	-7	8,351	-0.08%
2019/01/18	1	39.90	0	0.00	39.80	1	8,403	0.01%
2019/01/16	1	39.90	3	39.95	39.70	-2	8,393	-0.02%
2019/01/14	3	38.98	0	0.00	38.90	3	8,399	0.04%
2019/01/10	1	39.75	2	39.75	40.15	-1	8,360	-0.01%
2019/01/09	6	39.87	0	0.00	39.80	6	8,352	0.07%
2019/01/08	5	41.30	7	41.05	40.85	-2	8,174	-0.02%
2019/01/07	2	40.10	0	0.00	41.15	2	8,064	0.02%
2019/01/04	0	0.00	3	38.25	39.20	-3	7,973	-0.04%
2019/01/03	2	38.80	0	0.00	38.65	2	7,928	0.03%
2019/01/02	1	39.55	3	39.85	39.40	-2	7,860	-0.03%
2018/12/28	13	40.12	11	40.10	40.20	2	7,801	0.03%
2018/12/27	17	41.09	2	42.38	40.45	15	7,688	0.20%
2018/12/26	37	42.99	16	43.37	41.30	21	7,361	0.29%
2018/12/25	26	43.52	22	43.33	44.90	4	6,817	0.06%
2018/12/24	30	41.30	38	41.95	43.55	-8	6,266	-0.13%
2018/12/21	1	38.75	5	39.41	38.75	-4	5,801	-0.07%
2018/12/18	2	37.80	0	0.00	37.85	2	5,439	0.04%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	3	37.95	0	38.30	38.15	3	5,426	0.06%
2018/12/13	2	38.70	0	0.00	38.70	2	5,354	0.04%
2018/12/11	6	39.37	1	39.10	39.00	5	5,259	0.10%
2018/12/10	0	0.00	1	40.45	40.80	-1	5,168	-0.02%
2018/12/06	2	39.48	2	39.60	39.20	0	5,147	0.00%
2018/12/05	0	0.00	1	41.10	40.95	-1	5,118	-0.02%
2018/12/03	1	40.95	2	40.50	41.10	-1	5,077	-0.02%
2018/11/30	3	38.87	1	39.25	38.85	2	4,964	0.04%
2018/11/28	0	0.00	1	39.00	39.40	-1	4,733	-0.02%
2018/11/16	12	37.95	10	37.37	38.50	2	4,576	0.04%
2018/11/14	0	0.00	2	40.70	40.20	-2	4,495	-0.04%
2018/11/06	0	0.00	3	41.30	41.05	-3	5,294	-0.06%
2018/10/29	0	0.00	1	40.00	39.90	-1	5,366	-0.02%
2018/10/26	2	39.85	1	40.00	40.20	1	5,447	0.02%
2018/10/24	3	38.32	0	0.00	38.45	3	5,452	0.06%
2018/10/11	0	0.00	2	41.75	41.70	-2	6,817	-0.03%
2018/10/01	0	0.00	5	48.90	49.20	-5	6,911	-0.07%
2018/09/26	2	48.15	1	48.60	48.20	1	7,165	0.01%
2018/09/21	5	48.50	0	0.00	48.60	5	7,166	0.07%
2018/09/19	0	0.00	3	50.20	49.90	-3	7,207	-0.04%
2018/09/18	1	50.60	0	0.00	50.00	1	7,229	0.01%
2018/09/17	2	51.20	0	0.00	51.60	2	7,234	0.03%
2018/09/10	0	0.00	3	49.20	48.95	-3	7,595	-0.04%
2018/09/06	0	0.00	37	52.21	51.70	-37	7,630	-0.48%
2018/09/05	35	52.40	0	0.00	52.30	35	7,654	0.46%
2018/09/04	5	52.30	0	0.00	52.30	5	7,692	0.07%
2018/08/31	1	52.40	0	0.00	52.40	1	7,971	0.01%
2018/08/30	1	52.20	0	0.00	51.30	1	8,074	0.01%
2018/08/29	1	54.30	1	53.90	53.00	0	8,043	0.00%
2018/08/28	1	53.60	0	0.00	53.70	1	8,093	0.01%
2018/08/27	2	52.20	0	0.00	52.80	2	8,079	0.02%
2018/08/24	1	52.20	1	51.40	51.50	0	8,111	0.00%
2018/08/21	1	52.30	2	50.95	52.00	-1	8,311	-0.01%
2018/08/17	1	51.30	18	51.00	50.30	-17	8,296	-0.20%
2018/08/13	1	56.10	1	55.80	54.80	0	8,390	0.00%
2018/08/08	2	58.10	0	0.00	57.40	2	9,330	0.02%
2018/08/07	0	0.00	2	57.60	57.60	-2	9,430	-0.02%
2018/08/03	0	0.00	13	59.10	58.90	-13	9,636	-0.13%
2018/08/02	7	60.24	10	60.00	58.80	-3	9,871	-0.03%
2018/08/01	5	61.90	0	0.00	61.40	5	9,899	0.05%
2018/07/31	1	61.20	1	61.10	61.40	0	9,873	0.00%
2018/07/30	11	61.64	1	61.50	60.30	10	9,961	0.10%
2018/07/26	5	63.68	0	0.00	63.40	5	9,945	0.05%
2018/07/25	30	65.97	16	66.11	66.30	14	9,752	0.14%
2018/07/24	0	0.00	3	61.73	62.40	-3	9,346	-0.03%
2018/07/23	2	57.50	0	0.00	57.70	2	9,108	0.02%
2018/07/20	2	59.15	0	0.00	58.00	2	9,078	0.02%
2018/07/19	2	60.65	0	0.00	61.10	2	8,995	0.02%
2018/07/18	0	0.00	5	63.08	62.80	-5	8,980	-0.06%
2018/07/13	0	0.00	15	59.10	59.20	-15	9,048	-0.17%
2018/07/12	2	58.85	4	59.00	58.20	-2	9,086	-0.02%
2018/07/11	17	62.84	0	0.00	62.60	17	9,133	0.19%
2018/07/10	3	62.83	0	0.00	62.70	3	9,174	0.03%
2018/07/06	0	0.00	15	64.95	64.20	-15	9,259	-0.16%
2018/07/05	21	64.21	0	0.00	63.70	21	9,486	0.22%
2018/07/04	1	66.90	4	67.35	67.70	-3	9,449	-0.03%
2018/07/02	1	66.30	0	0.00	66.30	1	9,586	0.01%
2018/06/29	0	0.00	4	67.08	67.40	-4	9,666	-0.04%
2018/06/28	1	65.30	0	0.00	65.30	1	9,593	0.01%
2018/06/25	1	67.60	1	66.70	67.90	0	9,618	0.00%
2018/06/22	6	68.63	1	68.00	67.50	5	9,587	0.05%
2018/06/21	2	71.75	0	0.00	71.60	2	9,489	0.02%
2018/06/20	2	73.70	0	0.00	73.60	2	9,533	0.02%
2018/06/14	2	76.20	1	77.00	75.10	1	9,317	0.01%
2018/06/11	2	77.75	0	0.00	77.50	2	9,498	0.02%
2018/06/08	0	0.00	1	74.40	74.50	-1	9,390	-0.01%
2018/06/07	0	0.00	1	75.00	74.30	-1	9,394	-0.01%
2018/06/05	0	0.00	0.1	76.30	76.20	-0.1	9,464	0.00%
2018/06/01	0.1	80.00	0	0.00	79.90	0.1	9,873	0.00%
2018/05/31	2	80.50	0	0.00	79.10	2	9,878	0.02%
2018/05/30	1	79.80	1	78.60	78.60	0	9,870	0.00%
2018/05/29	0	0.00	1	81.30	80.80	-1	9,810	-0.01%
2018/05/25	4	83.75	1	83.50	83.50	3	9,755	0.03%
2018/05/24	5	86.10	0	0.00	86.40	5	9,690	0.05%
2018/05/23	1	88.50	1.1	87.50	87.50	-0.1	9,635	0.00%
2018/05/22	2	88.20	5	86.36	88.80	-3	9,591	-0.03%
2018/05/21	4	86.78	6.2	87.15	86.30	-2.2	9,635	-0.02%
2018/05/18	2	84.15	1	82.90	85.20	1	9,483	0.01%
2018/05/17	10.1	79.18	8	79.71	80.60	2.1	9,237	0.02%
2018/05/16	17	76.52	1	78.60	75.60	16	9,016	0.18%
2018/05/15	0	0.00	4	77.65	79.10	-4	8,824	-0.05%
2018/05/14	1	74.90	10	78.40	77.50	-9	8,869	-0.10%
2018/05/11	0	0.00	10	74.86	75.90	-10	8,772	-0.11%
2018/05/10	9	76.21	24	75.90	76.00	-15	8,738	-0.17%
2018/05/09	1	71.90	1	71.90	71.90	0	8,561	0.00%
2018/05/08	1	70.60	11	70.69	69.60	-10	8,500	-0.12%
2018/05/07	21	70.29	31	71.57	71.60	-10	8,561	-0.12%
2018/05/04	13	68.20	2	69.10	69.30	11	8,656	0.13%
2018/05/03	0	0.00	1	66.70	66.30	-1	8,631	-0.01%
2018/05/02	0	0.00	1	65.70	64.70	-1	8,727	-0.01%
2018/04/30	0	0.00	3	63.40	65.40	-3	9,013	-0.03%
2018/04/27	3	63.97	0	0.00	63.90	3	9,098	0.03%
2018/04/26	1	64.20	0	0.00	63.50	1	9,209	0.01%
2018/04/23	11	65.22	1	64.20	65.40	10	9,242	0.11%
2018/04/20	16	65.21	6	65.70	64.50	10	9,316	0.11%
2018/04/17	5	64.90	5	65.80	65.80	0	9,534	0.00%
2018/04/16	10	66.60	0	0.00	66.70	10	9,561	0.10%
2018/04/12	5	70.60	25	72.84	71.20	-20	9,783	-0.20%
2018/04/11	9	70.98	28	72.28	73.20	-19	9,756	-0.19%
2018/04/10	12	68.56	2.1	69.85	67.80	9.9	9,676	0.10%
2018/04/09	31	71.75	3	70.87	70.00	28	9,651	0.29%
2018/04/03	0	0.00	22	68.52	68.50	-22	9,496	-0.23%
2018/04/02	4	68.80	4	68.10	67.70	0	9,481	0.00%
2018/03/31	6	66.78	5	66.70	66.80	1	9,370	0.01%
2018/03/30	11	67.43	0	0.00	66.10	11	9,371	0.12%
2018/03/29	1	67.80	0	0.00	67.90	1	9,346	0.01%
2018/03/28	10	66.90	0	0.00	66.80	10	9,330	0.11%
2018/03/19	1	68.50	1	67.60	66.90	0	9,804	0.00%
2018/03/16	1	68.40	1	66.40	69.10	0	9,671	0.00%
2018/03/15	0	0.00	2	67.85	67.70	-2	9,560	-0.02%
2018/03/14	12	66.45	1	66.40	66.30	11	9,556	0.12%
2018/03/13	1	67.40	0	0.00	66.30	1	9,590	0.01%
2018/03/12	0	0.00	5	67.80	66.60	-5	9,519	-0.05%
2018/03/09	0	0.00	11	69.50	69.40	-11	9,414	-0.12%
2018/03/08	16	75.56	25	74.74	72.40	-9	9,334	-0.10%
2018/03/07	8	70.85	7	72.69	72.70	1	8,991	0.01%
2018/03/06	1	71.00	1	69.10	69.30	0	8,905	0.00%
2018/03/05	13	69.85	13	70.26	69.90	0	8,961	0.00%
2018/02/27	5	72.70	5	71.00	70.30	0	8,924	0.00%
2018/02/26	15	73.37	15	72.77	72.60	0	8,835	0.00%
2018/02/23	18	74.13	15	73.71	72.10	3	8,758	0.03%
2018/02/22	10	73.20	10	73.30	72.50	0	8,743	0.00%
2018/02/21	10	72.71	7	73.00	74.10	3	8,709	0.03%
2018/02/12	0	0.00	5	68.10	67.40	-5	8,591	-0.06%
2018/02/09	2	68.10	2	65.55	66.30	0	8,509	0.00%
2018/02/08	5	67.50	0	0.00	67.00	5	8,355	0.06%
2018/02/07	6	66.57	1	69.10	66.00	5	8,327	0.06%
2018/02/06	1	65.00	0	0.00	64.70	1	8,225	0.01%
2018/02/02	6	73.28	0	0.00	74.40	6	8,218	0.07%
2018/02/01	0	0.00	1	74.00	71.70	-1	8,375	-0.01%
2018/01/31	0	0.00	3	72.90	72.70	-3	8,392	-0.04%
2018/01/30	0	0.00	3	73.17	74.20	-3	8,342	-0.04%
2018/01/29	11	74.24	0	0.00	75.00	11	8,311	0.13%
2018/01/25	7	71.86	6	72.87	72.80	1	8,089	0.01%
2018/01/24	9	71.71	1	70.60	70.30	8	8,017	0.10%
2018/01/23	0	0.00	1	66.60	67.00	-1	7,896	-0.01%
2018/01/22	3	66.93	5	66.88	67.30	-2	7,883	-0.03%
2018/01/19	1	64.80	1	65.20	65.00	0	7,927	0.00%
2018/01/18	6	64.65	10	65.59	64.20	-4	7,966	-0.05%
2018/01/17	25	63.78	35	63.91	65.20	-10	8,030	-0.12%
2018/01/16	26	64.08	14	64.79	63.00	12	8,226	0.15%
2018/01/15	7	63.50	1	64.80	63.30	6	8,247	0.07%
2018/01/12	17	65.72	3	65.63	65.60	14	8,190	0.17%
2018/01/11	29	66.53	51.2	65.78	68.00	-22.2	8,023	-0.28%
2018/01/10	10	61.96	0	0.00	61.90	10	7,768	0.13%
2018/01/09	1	63.00	1	62.60	61.50	0	7,634	0.00%
2018/01/08	31	61.12	36	60.98	61.00	-5	7,466	-0.07%
2018/01/05	34	57.88	18	58.33	58.20	16	7,233	0.22%
2018/01/04	3	57.27	9	57.93	59.20	-6	7,106	-0.08%
2018/01/03	2	53.60	1	53.10	55.30	1	6,888	0.01%