技嘉 (2376)-元大-西螺券商分點個股進出

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
330.0
漲跌
▲6.0
漲幅
+1.85%
成交量
10,170張
產業
上市電腦週邊類股
1790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-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺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
2024/05/28	0	325.50	4.1	326.13	330.00	-4.1	16,352	-0.02%
2024/05/27	0.1	321.82	3	323.33	324.00	-2.9	16,522	-0.02%
2024/05/24	4.3	318.67	4	317.40	319.00	0.2	16,697	0.00%
2024/05/23	9	319.16	5.2	317.04	317.00	3.8	16,910	0.02%
2024/05/22	5.1	328.90	3	329.00	328.50	2.1	17,111	0.01%
2024/05/21	5.2	328.81	8.1	329.40	330.00	-2.9	17,541	-0.02%
2024/05/20	4	327.37	8.3	327.92	325.00	-4.3	17,657	-0.02%
2024/05/17	11.5	322.60	4.7	324.04	322.50	6.7	17,899	0.04%
2024/05/16	3.2	315.37	6	315.50	314.50	-2.8	17,937	-0.02%
2024/05/15	5	313.10	11.2	314.15	311.00	-6.2	18,425	-0.03%
2024/05/14	4.2	314.88	3	315.50	320.00	1.2	18,814	0.01%
2024/05/13	2.2	311.53	10	314.75	313.00	-7.8	19,032	-0.04%
2024/05/10	2	303.50	3.1	309.23	307.00	-1.1	19,496	-0.01%
2024/05/09	1	312.50	1	313.00	310.00	0	19,704	0.00%
2024/05/08	10.2	313.85	4	316.25	311.50	6.2	19,933	0.03%
2024/05/07	0	0.00	5.2	305.83	312.00	-5.2	20,004	-0.03%
2024/05/06	0	0.00	1.1	291.60	292.00	-1.1	19,941	-0.01%
2024/05/03	3	288.83	0	0.00	286.00	3	20,066	0.01%
2024/05/02	6.1	288.42	2	289.00	288.50	4.1	20,359	0.02%
2024/04/29	1	300.00	2	301.72	301.00	-1	20,774	0.00%
2024/04/26	4	297.01	3	296.33	295.50	1	21,500	0.00%
2024/04/25	0	0.00	8	289.63	290.50	-8	21,841	-0.04%
2024/04/24	2	298.00	1.1	291.36	299.50	0.9	21,890	0.00%
2024/04/23	1.1	286.29	0	0.00	281.00	1.1	21,915	0.00%
2024/04/22	3	285.84	2	288.00	282.50	1	21,890	0.00%
2024/04/19	11	293.87	8	293.00	292.50	3	21,857	0.01%
2024/04/18	3.3	303.54	1	302.00	302.00	2.3	21,884	0.01%
2024/04/17	3	304.02	1	301.52	308.00	2	22,149	0.01%
2024/04/16	4.1	301.77	6	303.00	302.00	-1.9	22,111	-0.01%
2024/04/15	10.1	303.01	4	309.00	302.00	6.1	22,218	0.03%
2024/04/12	5.1	322.18	1.2	325.08	318.00	3.9	22,071	0.02%
2024/04/11	1.2	320.61	2.3	318.37	320.50	-1.1	22,015	0.00%
2024/04/10	18.1	328.35	4.5	334.82	320.00	13.6	21,964	0.06%
2024/04/09	11	340.72	12.2	336.80	335.00	-1.2	21,664	-0.01%
2024/04/08	13.4	331.56	8.1	334.89	340.00	5.3	21,721	0.02%
2024/04/03	0	0.00	3	315.33	317.50	-3	21,494	-0.01%
2024/04/02	4.3	315.04	2.1	314.97	317.00	2.2	21,370	0.01%
2024/04/01	1.3	315.94	12.4	318.49	318.50	-11.1	21,222	-0.05%
2024/03/29	5.3	321.05	7.3	316.52	316.00	-2	21,146	-0.01%
2024/03/28	4.2	311.41	9	309.83	313.00	-4.8	20,885	-0.02%
2024/03/27	0.2	309.06	0	0.00	310.00	0.2	20,888	0.00%
2024/03/26	2	308.25	5	305.60	304.50	-3	20,952	-0.01%
2024/03/25	11.1	306.51	6	306.25	306.00	5.1	20,978	0.02%
2024/03/22	26.1	300.22	5	300.10	303.00	21.1	21,011	0.10%
2024/03/21	8.1	291.50	7	292.93	291.00	1.1	20,568	0.01%
2024/03/20	6.6	300.34	0.2	301.17	295.00	6.5	20,540	0.03%
2024/03/19	10.1	308.59	6.1	306.77	305.00	4	20,591	0.02%
2024/03/18	1	312.42	5	309.30	310.50	-4	20,605	-0.02%
2024/03/15	13.1	313.71	0.1	314.50	313.00	13	20,670	0.06%
2024/03/14	9.1	321.05	13	319.31	317.50	-3.9	20,584	-0.02%
2024/03/13	27.1	334.54	10.5	341.88	328.00	16.6	20,968	0.08%
2024/03/12	14	360.04	10	358.75	355.00	4	20,947	0.02%
2024/03/11	12.2	363.84	10.1	365.00	360.00	2.1	21,071	0.01%
2024/03/08	14	362.50	9	370.48	358.00	5	20,879	0.02%
2024/03/07	2	364.70	8	361.81	359.00	-6	20,680	-0.03%
2024/03/06	8	361.63	6.1	364.38	362.50	1.9	20,673	0.01%
2024/03/05	8	361.50	10	360.45	361.50	-2	20,875	-0.01%
2024/03/04	26	371.35	21.2	374.60	354.50	4.8	20,978	0.02%
2024/03/01	10.2	355.38	13	357.27	361.00	-2.8	20,553	-0.01%
2024/02/29	14.1	338.61	12	338.29	345.00	2.1	20,268	0.01%
2024/02/27	10.4	333.27	7	333.99	334.00	3.4	20,072	0.02%
2024/02/26	2	331.78	7.1	339.47	335.00	-5.1	20,034	-0.03%
2024/02/23	3	356.42	10	348.75	342.50	-7	20,105	-0.03%
2024/02/22	33.1	362.95	11	351.41	347.00	22.1	20,284	0.11%
2024/02/21	10	348.00	7.3	348.72	347.50	2.7	19,874	0.01%
2024/02/20	7	356.56	5	359.26	357.00	2	19,790	0.01%
2024/02/19	17	369.76	12	373.44	366.50	5	19,592	0.03%
2024/02/16	7.5	384.31	10.5	382.97	381.00	-3	19,637	-0.02%
2024/02/15	1.4	359.21	5.2	369.82	370.50	-3.8	19,260	-0.02%
2024/02/05	16.1	336.33	9.1	339.01	337.00	7	18,948	0.04%
2024/02/02	6.2	333.42	15.1	331.66	333.00	-8.9	18,947	-0.05%
2024/02/01	7.3	307.00	8	308.25	313.50	-0.7	18,987	0.00%
2024/01/31	5	305.00	15.5	309.28	309.00	-10.5	19,098	-0.05%
2024/01/30	9	303.83	17.1	304.62	305.00	-8.1	19,085	-0.04%
2024/01/29	1.1	287.41	1	289.51	295.00	0.1	19,111	0.00%
2024/01/26	3	286.00	0.1	284.90	284.00	3	19,311	0.02%
2024/01/25	5	295.19	8	295.37	292.00	-3	19,532	-0.02%
2024/01/24	5.1	293.20	10	294.55	293.50	-4.9	19,400	-0.03%
2024/01/23	12	292.08	11	293.64	291.00	1	19,559	0.01%
2024/01/22	12.1	291.67	14.1	292.43	297.50	-2	19,345	-0.01%
2024/01/19	10	267.60	10.2	266.79	270.50	-0.2	18,793	0.00%
2024/01/18	1	258.50	2	256.00	256.00	-1	18,715	-0.01%
2024/01/17	7	263.57	8	261.00	257.00	-1	18,829	-0.01%
2024/01/16	5	261.70	3	261.00	261.50	2	18,890	0.01%
2024/01/15	2	261.75	2.1	261.71	260.50	-0.1	19,056	0.00%
2024/01/12	4	262.38	7	263.43	262.00	-3	19,319	-0.02%
2024/01/11	6.1	257.07	9	257.83	263.00	-2.9	19,423	-0.01%
2024/01/10	5.1	248.40	3	247.50	247.50	2.1	19,718	0.01%
2024/01/09	5	252.70	11	252.00	252.00	-6	19,960	-0.03%
2024/01/08	3	244.01	4	245.38	241.50	-1	19,988	0.00%
2024/01/05	1	247.50	4	246.13	243.00	-3	20,430	-0.01%
2024/01/04	10	248.45	3	248.33	247.00	7	20,781	0.03%
2024/01/03	3.1	248.53	2.2	248.55	247.50	0.9	21,367	0.00%
2024/01/02	5	250.80	5.1	252.29	255.00	0	21,383	0.00%
2023/12/29	1	269.97	2	266.00	266.00	-1	21,203	0.00%
2023/12/28	2.1	265.73	1	265.50	265.50	1.1	21,225	0.00%
2023/12/27	0	0.00	3	264.33	264.00	-3	21,380	-0.01%
2023/12/26	7	263.43	5	263.00	264.00	2	21,804	0.01%
2023/12/25	0	0.00	13	263.50	263.50	-13	22,253	-0.06%
2023/12/22	5.1	262.57	1	263.50	259.00	4.1	22,547	0.02%
2023/12/21	0	0.00	2.3	257.67	262.00	-2.3	22,777	-0.01%
2023/12/20	5.3	263.24	5	262.20	261.50	0.3	23,024	0.00%
2023/12/19	4	257.25	1	259.00	260.00	3	23,341	0.01%
2023/12/18	1	258.00	0	0.00	255.50	1	23,623	0.00%
2023/12/15	1	260.95	1	258.50	254.00	0	24,052	0.00%
2023/12/14	5	258.70	5.2	257.32	257.50	-0.1	24,102	0.00%
2023/12/13	2.2	254.18	4	252.63	250.00	-1.8	24,239	-0.01%
2023/12/12	4	252.63	1	256.00	250.50	3	24,357	0.01%
2023/12/11	6.1	256.89	5	253.60	251.50	1	24,544	0.00%
2023/12/08	30.3	265.43	24	263.94	258.50	6.3	24,567	0.03%
2023/12/07	10.1	250.98	9	252.94	259.50	1.1	24,442	0.00%
2023/12/06	8	237.81	13	239.04	243.50	-5	24,601	-0.02%
2023/12/05	11	230.05	6	229.84	228.50	5	24,768	0.02%
2023/12/04	4.1	240.27	2	240.00	236.00	2.1	25,017	0.01%
2023/12/01	4	246.25	5	246.70	246.00	-1	25,087	0.00%
2023/11/30	15	247.23	11	248.55	250.00	4	25,309	0.02%
2023/11/29	13	244.69	21	243.52	243.50	-8	25,290	-0.03%
2023/11/28	0	0.00	3	234.33	235.00	-3	25,443	-0.01%
2023/11/27	2	229.50	7	230.64	230.00	-5	26,463	-0.02%
2023/11/24	6	233.92	6	233.50	232.00	0	26,978	0.00%
2023/11/22	19	235.60	8	235.63	233.50	11	27,809	0.04%
2023/11/21	6	242.00	10.1	244.03	244.00	-4.1	27,996	-0.01%
2023/11/20	4	231.63	4.5	232.56	233.00	-0.5	28,514	0.00%
2023/11/17	2	232.74	0	0.00	230.50	2	28,784	0.01%
2023/11/16	2.5	233.41	2	232.50	233.00	0.5	29,414	0.00%
2023/11/15	10	232.35	10	232.15	228.50	0	29,340	0.00%
2023/11/14	4	228.63	2	230.50	229.50	2	29,350	0.01%
2023/11/13	3	229.50	3	228.83	225.50	0	29,605	0.00%
2023/11/10	7	226.14	10	227.00	230.50	-3	29,695	-0.01%
2023/11/09	8	229.19	7	231.29	231.00	1	29,822	0.00%
2023/11/08	8	223.88	7	226.14	224.50	1	29,683	0.00%
2023/11/07	1.2	219.83	3	217.17	220.50	-1.8	29,783	-0.01%
2023/11/06	14	219.82	10	219.30	220.00	4	30,121	0.01%
2023/11/03	5	228.09	0	0.00	220.50	5	30,274	0.02%
2023/11/02	10	233.05	11	228.41	226.50	-1	30,540	0.00%
2023/11/01	3	217.00	3	219.67	221.00	0	30,490	0.00%
2023/10/31	3.3	228.86	4	221.50	217.50	-0.7	30,708	0.00%
2023/10/30	2.1	232.73	0	0.00	232.50	2.1	30,679	0.01%
2023/10/27	5	238.09	10	235.35	235.50	-5	30,856	-0.02%
2023/10/26	3.5	233.36	3.2	232.60	232.00	0.3	31,051	0.00%
2023/10/25	3	247.00	1	248.50	245.50	2	31,115	0.01%
2023/10/24	7	242.23	7	243.14	247.00	0	31,257	0.00%
2023/10/20	0	0.00	18	238.39	241.50	-18	32,203	-0.06%
2023/10/19	11	245.45	11	243.32	243.00	0	32,573	0.00%
2023/10/18	9.1	251.05	10	255.65	246.00	-0.9	33,002	0.00%
2023/10/17	5	267.81	10	264.40	261.50	-5	32,569	-0.02%
2023/10/16	3	269.83	5	270.20	265.50	-2	32,685	-0.01%
2023/10/13	11	273.67	25	282.50	271.00	-14	33,080	-0.04%
2023/10/12	38	282.50	14	285.71	284.50	24	32,909	0.07%
2023/10/11	5	293.29	29	299.53	274.00	-24	33,130	-0.07%
2023/10/06	3	288.17	5	288.50	289.50	-2	33,267	-0.01%
2023/10/05	13	288.61	10	287.75	288.00	3	33,634	0.01%
2023/10/04	8	283.75	8	287.25	287.50	0	33,823	0.00%
2023/10/03	14	289.64	20	288.63	290.00	-6	34,036	-0.02%
2023/10/02	1.1	291.64	6.1	292.38	290.00	-5	34,069	-0.01%
2023/09/28	27	286.91	14.6	285.20	281.50	12.4	33,874	0.04%
2023/09/27	20	280.33	17.3	281.84	284.50	2.7	33,745	0.01%
2023/09/26	43.1	280.18	22.1	279.78	275.50	21	33,843	0.06%
2023/09/25	10.1	276.58	6	276.00	274.50	4.1	33,822	0.01%
2023/09/22	23	269.65	25	270.18	279.00	-2	33,668	-0.01%
2023/09/21	9	263.28	14.2	267.40	268.50	-5.2	33,359	-0.02%
2023/09/20	29	264.69	12	265.00	263.50	17	33,008	0.05%
2023/09/19	15	258.97	9	254.50	253.50	6	32,760	0.02%
2023/09/18	3.1	259.74	3.1	261.27	260.00	0	32,765	0.00%
2023/09/15	9	274.44	1	272.50	271.50	8	32,493	0.02%
2023/09/14	11	278.14	9	279.78	278.00	2	32,446	0.01%
2023/09/13	8	267.75	7	268.36	267.50	1	32,186	0.00%
2023/09/12	9.1	273.90	17	276.76	270.50	-7.9	32,289	-0.02%
2023/09/11	15.2	288.08	10.2	291.11	279.50	5	32,135	0.02%
2023/09/08	13.1	314.01	7.3	315.24	307.50	5.8	31,678	0.02%
2023/09/07	11.1	306.96	7	309.43	314.50	4.1	31,645	0.01%
2023/09/06	4.3	311.42	2	312.50	306.50	2.3	31,971	0.01%
2023/09/05	5	314.20	1	311.00	311.00	4	32,151	0.01%
2023/09/04	8	323.63	8	318.13	316.00	0	31,990	0.00%
2023/09/01	17	337.88	13.2	327.36	323.00	3.8	32,027	0.01%
2023/08/31	12	345.58	16.4	345.76	341.00	-4.4	31,778	-0.01%
2023/08/30	25.8	365.72	50.1	363.33	354.00	-24.3	31,011	-0.08%
2023/08/29	35	350.12	10	352.55	354.00	25	31,023	0.08%
2023/08/28	11	344.14	10.2	339.58	345.00	0.9	30,750	0.00%
2023/08/25	9.1	342.98	21.3	338.27	342.50	-12.2	30,385	-0.04%
2023/08/24	13.8	354.63	14.1	358.49	354.00	-0.4	30,075	0.00%
2023/08/23	4	331.00	3	334.17	334.50	1	29,494	0.00%
2023/08/22	12	329.25	15	332.43	335.50	-3	30,070	-0.01%
2023/08/21	1	312.00	1	310.50	310.50	0	29,770	0.00%
2023/08/18	17	318.70	18.1	319.37	312.00	-1.1	29,911	0.00%
2023/08/17	5.1	329.15	3.1	332.22	331.00	2.1	29,649	0.01%
2023/08/16	7.1	317.85	9	325.50	334.50	-2	29,316	-0.01%
2023/08/15	2	313.00	8.1	313.46	316.00	-6.1	29,189	-0.02%
2023/08/14	4.1	289.48	3	291.16	296.00	1.1	29,144	0.00%
2023/08/11	12	303.33	8.1	305.08	300.50	3.9	29,103	0.01%
2023/08/10	11.1	301.65	10	305.25	296.00	1.1	28,971	0.00%
2023/08/09	26	333.15	28	335.43	328.50	-2	28,392	-0.01%
2023/08/08	9	341.61	5	343.50	333.50	4	27,833	0.01%
2023/08/07	4	323.50	5	325.30	336.50	-1	27,317	0.00%
2023/08/04	2.1	296.05	0.1	312.50	306.00	2	27,098	0.01%
2023/08/02	10	304.05	9.3	302.71	297.00	0.8	26,783	0.00%
2023/08/01	6.3	309.56	7	310.79	319.00	-0.8	26,423	0.00%
2023/07/31	12	336.21	11	334.50	314.00	1	26,171	0.00%
2023/07/28	8	342.94	7.2	343.26	347.50	0.8	25,871	0.00%
2023/07/27	4	340.49	3	340.17	332.00	1	25,518	0.00%
2023/07/26	8.3	335.58	7	338.57	333.00	1.3	25,212	0.01%
2023/07/25	15	364.77	12	365.54	352.50	3	24,586	0.01%
2023/07/24	28	334.54	20.1	331.99	354.50	7.9	23,766	0.03%
2023/07/21	19	317.89	26.1	319.50	322.50	-7.1	23,010	-0.03%
2023/07/20	2	304.25	1	299.00	305.00	1	22,300	0.00%
2023/07/19	7	310.50	3	308.34	298.50	4	22,068	0.02%
2023/07/18	24	309.67	25.4	309.79	312.50	-1.4	21,625	-0.01%
2023/07/17	4.1	296.46	8.2	298.71	293.50	-4.1	20,944	-0.02%
2023/07/14	18.5	294.92	21.4	290.41	296.00	-2.9	20,668	-0.01%
2023/07/13	25.7	321.16	22	308.50	295.50	3.7	20,034	0.02%
2023/07/12	5	292.00	10	297.85	304.00	-5	19,203	-0.03%
2023/07/11	10	278.35	4	277.38	276.50	6	18,647	0.03%
2023/07/10	5	265.70	2	268.25	273.50	3	18,304	0.02%
2023/07/07	4	260.38	11	259.27	261.00	-7	17,909	-0.04%
2023/07/06	12	265.91	11	269.64	264.00	1	17,667	0.01%
2023/07/05	10	260.95	7	264.43	265.00	3	17,349	0.02%
2023/07/04	4	263.38	2.9	258.79	272.50	1.1	16,996	0.01%
2023/07/03	7.3	250.32	11	250.73	248.00	-3.7	16,641	-0.02%
2023/06/30	8	237.69	7	239.14	243.50	1	16,329	0.01%
2023/06/29	2	229.25	1	229.50	233.00	1	16,120	0.01%
2023/06/28	12.6	234.81	11	233.23	227.00	1.6	15,875	0.01%
2023/06/27	12	238.33	13	236.92	233.00	-1	15,635	-0.01%
2023/06/26	20	249.98	16	249.34	243.50	4	15,298	0.03%
2023/06/21	10	258.80	20	257.10	260.00	-10	15,061	-0.07%
2023/06/20	12	253.29	12	256.75	256.00	0	14,909	0.00%
2023/06/19	22	252.14	1	252.50	252.50	21	14,742	0.14%
2023/06/16	8	250.81	6	249.33	254.50	2	14,558	0.01%
2023/06/15	9	247.89	8	246.50	246.00	1	14,123	0.01%
2023/06/14	8	245.25	27	242.93	242.50	-19	13,790	-0.14%
2023/06/13	17	247.09	17	246.94	245.00	0	13,545	0.00%
2023/06/12	45	248.98	55	244.87	243.00	-10	13,144	-0.08%
2023/06/09	7	230.64	6	234.83	240.50	1	12,421	0.01%
2023/06/08	4	219.38	3	221.50	219.00	1	11,937	0.01%
2023/06/07	6	215.67	8	220.88	224.50	-2	11,744	-0.02%
2023/06/06	1	212.50	1	211.00	209.00	0	11,416	0.00%
2023/06/05	5	205.81	5	204.40	211.50	0	11,220	0.00%
2023/06/02	7	200.36	15	202.54	203.00	-8	10,857	-0.07%
2023/06/01	7.1	189.40	10	187.80	190.50	-3	10,204	-0.03%
2023/05/31	1	186.50	1	187.00	186.50	0	9,895	0.00%
2023/05/30	1	182.50	1.2	183.92	184.50	-0.2	9,695	0.00%
2023/05/29	10	185.95	3.1	181.24	186.00	6.9	9,462	0.07%
2023/05/26	21	186.95	14.1	184.13	185.00	6.9	9,012	0.08%
2023/05/25	20	180.33	21.2	179.59	180.00	-1.2	8,182	-0.01%
2023/05/24	5	164.40	6	163.42	165.00	-1	7,686	-0.01%
2023/05/23	0.1	160.00	0	0.00	160.00	0.1	7,391	0.00%
2023/05/19	1.2	161.30	1.4	161.98	164.00	-0.3	7,143	0.00%
2023/05/18	0	0.00	0.1	157.32	159.50	-0.1	6,904	0.00%
2023/05/17	1	150.00	0.3	147.54	149.50	0.7	6,508	0.01%
2023/05/16	0	0.00	11	144.73	144.50	-11	6,089	-0.18%
2023/05/09	0	0.00	1.2	138.08	139.00	-1.2	5,615	-0.02%
2023/05/08	0	0.00	0	136.50	135.00	0	5,574	0.00%
2023/05/05	1	136.50	0	0.00	137.00	1	5,671	0.02%
2023/05/04	0	0.00	2	136.00	136.00	-2	5,687	-0.04%
2023/04/26	0.2	129.25	0	0.00	129.00	0.2	5,943	0.00%
2023/04/25	0.1	129.00	0	0.00	129.00	0.1	5,983	0.00%
2023/04/24	0	0.00	0.1	134.00	135.00	-0.1	5,966	0.00%
2023/04/21	0	0.00	0	132.50	132.00	0	6,020	0.00%
2023/04/19	2	132.50	3	134.17	134.50	-1	6,132	-0.02%
2023/04/18	1	135.00	0	0.00	135.50	1	6,115	0.02%
2023/04/17	0	0.00	2	136.00	135.00	-2	6,169	-0.03%
2023/04/14	1	133.50	1	134.50	134.50	0	6,224	0.00%
2023/04/13	2.1	132.00	1	132.50	132.00	1.1	6,302	0.02%
2023/04/12	0.1	135.00	0	0.00	136.50	0.1	6,266	0.00%
2023/04/11	0.1	136.50	0	0.00	135.50	0.1	6,291	0.00%
2023/04/06	0.1	137.00	0	137.00	138.00	0.1	6,239	0.00%
2023/03/31	1	134.00	0	0.00	133.50	1	6,146	0.02%
2023/03/30	0	0.00	0	133.00	133.00	0	6,240	0.00%
2023/03/29	0.1	128.00	1	129.49	130.00	-1	6,253	-0.02%
2023/03/28	1	126.00	2	127.00	128.00	-1	6,421	-0.02%
2023/03/27	0	0.00	2	128.50	128.00	-2	6,570	-0.03%
2023/03/24	1.1	129.90	1	129.00	129.00	0.1	6,994	0.00%
2023/03/22	0	0.00	2	122.00	123.50	-2	7,667	-0.03%
2023/03/21	0	0.00	1.3	120.00	120.00	-1.3	7,596	-0.02%
2023/03/20	0	0.00	2	119.50	120.00	-2	7,621	-0.03%
2023/03/17	1	118.00	1	118.00	118.50	0	7,610	0.00%
2023/03/16	0	0.00	0	119.50	119.50	0	7,638	0.00%
2023/03/15	0	0.00	1	119.01	119.00	-1	7,704	-0.01%
2023/03/14	2.1	117.24	0	0.00	117.50	2.1	7,723	0.03%
2023/03/13	2.1	117.74	2	118.25	118.50	0.1	7,758	0.00%
2023/03/10	0	0.00	5	119.90	120.00	-5	7,731	-0.06%
2023/03/09	2	119.75	2	119.00	119.00	0	7,803	0.00%
2023/03/08	4	117.63	2	117.00	117.00	2	7,802	0.03%
2023/03/01	0	0.00	0.6	118.00	120.50	-0.6	8,133	-0.01%
2023/02/24	12	120.08	20	119.00	119.00	-8	8,196	-0.10%
2023/02/23	31	121.00	21	120.71	120.50	10	8,349	0.12%
2023/02/22	0	0.00	0	117.50	117.50	0	8,626	0.00%
2023/02/20	0	0.00	1	117.00	116.50	-1	9,029	-0.01%
2023/02/17	0.1	118.50	0	0.00	117.50	0.1	9,090	0.00%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/13	1	117.50	0	0.00	117.50	1	9,392	0.01%
2023/02/09	0	0.00	2	119.50	117.00	-2	9,760	-0.02%
2023/02/08	7	121.00	0	0.00	120.00	7	9,879	0.07%
2023/02/07	3.2	118.18	1	119.00	119.50	2.2	9,880	0.02%
2023/01/31	1	121.50	1	119.50	115.50	0	9,642	0.00%
2023/01/30	2	117.50	4	118.38	119.50	-2	9,570	-0.02%
2023/01/17	0	0.00	1	114.50	114.00	-1	9,451	-0.01%
2023/01/16	0	0.00	0.2	113.50	113.50	-0.2	9,558	0.00%
2023/01/13	1	114.50	1	114.00	114.00	0	9,583	0.00%
2023/01/12	0	0.00	2	114.00	114.00	-2	9,710	-0.02%
2023/01/11	0	0.00	0	113.50	114.50	0	10,011	0.00%
2023/01/10	2	114.00	2	114.25	114.50	0	10,444	0.00%
2023/01/09	0	0.00	2	113.49	113.50	-2	10,464	-0.02%
2023/01/06	1	112.00	2	111.50	112.00	-1	10,450	-0.01%
2023/01/05	1	112.49	6	112.00	110.50	-5	10,448	-0.05%
2023/01/04	1	109.50	9	111.22	112.00	-8	10,370	-0.08%
2023/01/03	1	110.47	15	110.43	111.00	-14	10,354	-0.13%
2022/12/30	1	109.00	1.1	107.00	106.50	-0.1	10,334	0.00%
2022/12/29	1	103.50	2	107.50	107.50	-1	10,358	-0.01%
2022/12/28	1	105.00	0	0.00	105.50	1	10,389	0.01%
2022/12/26	8	106.63	5	105.20	105.00	3	10,496	0.03%
2022/12/22	0	0.00	1	104.00	105.00	-1	10,577	-0.01%
2022/12/21	1	101.00	0	0.00	101.00	1	10,486	0.01%
2022/12/20	5.1	102.53	11	100.50	100.00	-5.9	10,440	-0.06%
2022/12/19	2	103.01	2.2	104.50	103.00	-0.1	10,318	0.00%
2022/12/16	7.1	108.43	2	109.75	107.00	5.1	10,187	0.05%
2022/12/15	14	112.82	13	115.00	114.00	1	9,893	0.01%
2022/12/14	6	106.58	6	107.25	107.00	0	9,425	0.00%
2022/12/13	3	103.33	1	103.00	102.50	2	9,380	0.02%
2022/12/12	0	102.16	0	0.00	102.50	0	9,527	0.00%
2022/12/09	1	103.49	0	0.00	102.50	1	9,695	0.01%
2022/12/08	0.1	102.50	0	0.00	102.50	0.1	9,983	0.00%
2022/12/07	4	100.72	1.2	101.89	101.00	2.9	10,046	0.03%
2022/12/06	3.2	103.53	0	0.00	103.50	3.2	10,246	0.03%
2022/12/05	3	109.83	2	109.00	108.00	1	10,310	0.01%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	1	109.50	6	111.92	112.50	-5	10,376	-0.05%
2022/11/30	3	109.33	3	107.83	108.00	0	10,259	0.00%
2022/11/29	4	107.50	4	107.63	108.00	0	10,182	0.00%
2022/11/28	4	108.38	3	108.67	108.50	1	10,151	0.01%
2022/11/25	5	109.90	6	109.33	107.50	-1	10,102	-0.01%
2022/11/24	0	0.00	1	107.00	107.00	-1	9,830	-0.01%
2022/11/23	0	0.00	1	105.50	105.50	-1	9,809	-0.01%
2022/11/22	2	108.25	1	107.00	107.00	1	9,772	0.01%
2022/11/21	2	108.50	8	108.13	108.00	-6	9,725	-0.06%
2022/11/18	1	110.50	13	111.96	113.00	-12	9,512	-0.13%
2022/11/17	0	0.00	2	106.25	107.00	-2	9,089	-0.02%
2022/11/16	1	103.00	2.1	102.06	104.00	-1.1	8,886	-0.01%
2022/11/14	0	98.70	0	0.00	100.50	0	8,649	0.00%
2022/11/10	1	101.00	6	100.35	100.50	-5	8,519	-0.06%
2022/11/09	1.1	102.00	2	100.25	102.50	-0.9	8,495	-0.01%
2022/11/08	0	0.00	3	102.33	101.00	-3	8,550	-0.04%
2022/11/07	5.1	101.03	6.1	101.99	102.00	-1	8,528	-0.01%
2022/11/04	7	96.39	7	96.57	96.80	0	8,287	0.00%
2022/11/03	0	0.00	0.3	93.70	95.10	-0.3	8,107	0.00%
2022/11/02	0	0.00	1	92.10	92.50	-1	7,989	-0.01%
2022/11/01	2	92.00	5	91.84	91.50	-3	7,996	-0.04%
2022/10/31	2	92.35	1	92.50	92.50	1	8,003	0.01%
2022/10/28	2	93.18	6.4	92.52	92.50	-4.4	8,131	-0.05%
2022/10/27	3	92.43	4	92.88	93.00	-1	8,161	-0.01%
2022/10/26	2	91.25	2	91.40	91.30	0	8,133	0.00%
2022/10/25	0	0.00	1	90.00	90.20	-1	8,121	-0.01%
2022/10/24	3	91.33	4	90.98	90.00	-1	8,135	-0.01%
2022/10/21	1	88.70	1	90.20	90.30	0	8,075	0.00%
2022/10/20	3	90.03	1	89.90	90.00	2	8,092	0.02%
2022/10/19	3	90.17	5	90.20	91.60	-2	8,056	-0.02%
2022/10/18	6	89.88	3.1	89.65	89.30	2.9	7,844	0.04%
2022/10/14	3	84.56	3	83.07	82.10	0	7,581	0.00%
2022/10/12	0.1	82.80	0	0.00	82.70	0.1	7,919	0.00%
2022/10/11	0	83.60	1	83.60	82.90	-1	7,973	-0.01%
2022/10/07	1.1	87.93	0	0.00	84.80	1.1	7,914	0.01%
2022/10/06	2	89.79	3	91.00	89.00	-1	7,802	-0.01%
2022/10/05	1	91.60	1	92.20	90.60	0	7,777	0.00%
2022/10/04	1	90.30	0	90.60	90.70	1	7,749	0.01%
2022/10/03	0	88.20	1	87.80	88.40	-1	7,675	-0.01%
2022/09/30	1	88.70	2	87.45	88.30	-1	7,713	-0.01%
2022/09/29	30	90.04	29	89.03	88.90	1	7,691	0.01%
2022/09/28	0	0.00	1	89.40	88.40	-1	7,664	-0.01%
2022/09/27	1	89.50	3	89.10	89.00	-2	7,667	-0.03%
2022/09/26	4	91.10	1.2	91.25	89.20	2.8	7,668	0.04%
2022/09/23	1.1	93.24	2.4	92.53	92.20	-1.3	7,904	-0.02%
2022/09/22	1	90.20	1.5	92.93	93.00	-0.5	7,956	-0.01%
2022/09/20	4	94.22	0	0.00	93.20	4	7,646	0.05%
2022/09/19	14	95.41	13	95.38	95.30	1	7,475	0.01%
2022/09/16	6	96.02	7.1	94.29	93.70	-1.1	7,292	-0.02%
2022/09/15	3	92.67	4	95.45	95.50	-1	7,172	-0.01%
2022/09/14	2	92.00	5	92.00	91.00	-3	6,920	-0.04%
2022/09/13	2.1	94.27	2.4	93.72	92.90	-0.3	6,768	0.00%
2022/09/12	2	91.30	0.5	90.24	91.10	1.5	6,573	0.02%
2022/09/07	0	0.00	0.3	80.76	80.30	-0.3	6,467	0.00%
2022/09/06	0	82.60	0	0.00	81.20	0	6,615	0.00%
2022/08/31	6	85.12	1	85.90	85.90	5	6,740	0.07%
2022/08/30	2	85.10	1	84.70	84.50	1	6,789	0.01%
2022/08/29	0	0.00	1	85.00	84.80	-1	6,829	-0.01%
2022/08/26	2	86.30	1.1	86.51	87.00	1	6,799	0.01%
2022/08/25	2	85.00	1	85.00	85.70	1	6,768	0.01%
2022/08/24	1	84.50	0	0.00	83.50	1	6,749	0.01%
2022/08/23	0	83.70	0	0.00	83.50	0	6,791	0.00%
2022/08/22	0	85.40	0	0.00	85.00	0	6,893	0.00%
2022/08/19	3	87.00	2	87.20	87.10	1	6,903	0.01%
2022/08/18	2	86.70	2	86.75	86.90	0	6,890	0.00%
2022/08/17	0	0.00	2	84.90	85.30	-2	6,838	-0.03%
2022/08/16	2.1	84.28	2	83.95	83.60	0.1	6,825	0.00%
2022/08/15	9.2	84.05	5	85.50	85.20	4.2	6,797	0.06%
2022/08/12	23	82.57	22	82.25	82.80	1	6,669	0.01%
2022/08/11	1	80.90	0	0.00	80.30	1	6,549	0.02%
2022/08/09	1.1	78.64	0	0.00	79.90	1.1	6,553	0.02%
2022/08/08	0.2	79.90	3	79.57	79.70	-2.8	6,590	-0.04%
2022/08/05	1.1	80.69	1	80.70	80.60	0.1	6,588	0.00%
2022/08/04	6.5	80.35	0	0.00	79.60	6.5	6,598	0.10%
2022/08/03	4	92.05	0	0.00	92.30	4	6,507	0.06%
2022/08/02	0.3	92.45	0	0.00	92.20	0.3	6,427	0.00%
2022/08/01	1	92.70	1	92.00	93.30	0	6,343	0.00%
2022/07/29	3.4	91.17	0	0.00	91.40	3.4	6,304	0.05%
2022/07/28	2	91.50	1	90.60	90.70	1	6,307	0.02%
2022/07/27	2	90.35	1	89.60	91.00	1	6,285	0.02%
2022/07/26	3	92.30	5	89.98	89.80	-2	6,222	-0.03%
2022/07/25	3.1	93.91	3	94.30	94.00	0.1	6,130	0.00%
2022/07/22	15	95.37	14	95.34	95.30	1	6,050	0.02%
2022/07/21	1	97.51	5	97.26	97.90	-4	5,927	-0.07%
2022/07/20	1.3	96.52	1	97.00	96.80	0.3	5,880	0.01%
2022/07/19	4	94.25	2	94.50	93.80	2	5,812	0.03%
2022/07/18	0	91.10	2	90.35	91.80	-2	5,674	-0.04%
2022/07/14	0.1	85.60	0	0.00	87.40	0.1	5,744	0.00%
2022/07/13	1	86.00	1	86.30	86.00	0	5,840	0.00%
2022/07/12	1.1	83.13	0	0.00	83.40	1.1	5,872	0.02%
2022/07/11	2	87.80	0	0.00	87.50	2	5,853	0.03%
2022/07/08	1.1	88.91	0	0.00	89.30	1.1	5,914	0.02%
2022/07/07	2	83.90	2	84.70	86.70	0	5,950	0.00%
2022/07/06	1	86.30	0	0.00	86.00	1	6,044	0.02%
2022/07/04	0.1	83.10	0	0.00	83.40	0.1	6,076	0.00%
2022/07/01	0	0.00	5.2	84.98	81.50	-5.2	6,107	-0.08%
2022/06/22	1.1	92.72	1	92.60	92.10	0.1	5,892	0.00%
2022/06/20	1	94.01	2	95.10	93.90	-1	5,958	-0.02%
2022/06/16	4	100.15	0	0.00	98.80	4	6,177	0.06%
2022/06/15	3	100.00	0	0.00	100.00	3	6,163	0.05%
2022/06/14	3	102.83	0	0.00	104.00	3	6,154	0.05%
2022/06/13	2.1	105.07	0	0.00	106.00	2.1	6,167	0.03%
2022/06/10	0.1	110.99	0	0.00	109.50	0.1	6,272	0.00%
2022/06/09	10	114.50	0	0.00	114.00	10	6,453	0.15%
2022/06/08	0.1	115.00	0	0.00	114.50	0.1	6,731	0.00%
2022/06/06	0	0.00	1	110.50	110.50	-1	6,889	-0.01%
2022/06/02	0.1	112.00	3	112.00	110.50	-2.9	7,007	-0.04%
2022/05/30	0	0.00	2	112.00	112.50	-2	7,376	-0.03%
2022/05/27	1	108.50	0	0.00	108.00	1	7,348	0.01%
2022/05/26	1	106.50	0	0.00	105.00	1	7,523	0.01%
2022/05/24	4	105.00	0	0.00	104.50	4	7,831	0.05%
2022/05/23	2	107.50	0	0.00	105.50	2	7,936	0.03%
2022/05/18	0	109.50	2	110.00	110.50	-2	8,338	-0.02%
2022/05/17	3	108.00	0	0.00	108.50	3	8,414	0.04%
2022/05/13	2	106.50	0	0.00	108.00	2	8,587	0.02%
2022/05/11	4	107.00	0	0.00	106.00	4	8,893	0.04%
2022/05/10	0	0.00	1	109.50	110.00	-1	8,902	-0.01%
2022/05/09	0.1	110.02	0	0.00	110.00	0.1	9,013	0.00%
2022/05/06	1	111.50	1	111.50	111.50	0	9,231	0.00%
2022/05/05	2	116.00	0	0.00	114.50	2	9,365	0.02%
2022/05/04	0.1	112.50	1	115.00	115.00	-1	9,416	-0.01%
2022/04/28	0	108.50	1	108.00	108.00	-1	9,529	-0.01%
2022/04/27	1	106.50	0	0.00	107.50	1	9,616	0.01%
2022/04/26	0.1	109.00	0	0.00	108.50	0.1	9,599	0.00%
2022/04/25	0	0.00	0	109.00	107.00	0	9,596	0.00%
2022/04/22	0	0.00	3	114.50	111.50	-3	9,530	-0.03%
2022/04/21	0	115.50	0	0.00	113.50	0	9,544	0.00%
2022/04/20	0.2	115.00	0	0.00	116.00	0.2	9,565	0.00%
2022/04/19	3	113.83	1	113.50	113.50	2	9,539	0.02%
2022/04/18	1	109.53	0	0.00	111.00	1	9,657	0.01%
2022/04/15	2	113.00	0	0.00	112.50	2	9,847	0.02%
2022/04/14	0	116.00	0	0.00	114.50	0	10,028	0.00%
2022/04/13	1	116.00	0	0.00	116.00	1	10,073	0.01%
2022/04/12	1.1	118.47	0	0.00	117.00	1.1	10,092	0.01%
2022/04/11	3	121.33	18	121.61	119.50	-15	10,188	-0.15%
2022/04/08	4	121.38	0	0.00	122.50	4	10,174	0.04%
2022/04/07	5.1	123.84	1	123.50	122.50	4.1	10,113	0.04%
2022/04/06	1	127.51	0	0.00	127.50	1	10,048	0.01%
2022/04/01	1	130.50	0	0.00	130.50	1	10,021	0.01%
2022/03/31	0	0.00	0.1	130.00	130.00	-0.1	10,067	0.00%
2022/03/30	0.1	130.95	1	132.00	130.00	-0.9	10,111	-0.01%
2022/03/29	2	131.01	0	0.00	131.00	2	10,208	0.02%
2022/03/28	3	131.00	0	0.00	131.50	3	10,345	0.03%
2022/03/25	2	130.00	0.3	130.00	130.50	1.7	10,598	0.02%
2022/03/24	1	128.00	1	130.00	129.50	0	10,745	0.00%
2022/03/23	0	129.50	0	0.00	129.00	0	10,883	0.00%
2022/03/22	11.3	127.91	12	126.38	128.50	-0.7	11,334	-0.01%
2022/03/21	8.1	131.69	1	135.00	131.00	7.1	11,369	0.06%
2022/03/18	0	0.00	2	128.00	130.50	-2	11,535	-0.02%
2022/03/17	5	130.20	1	133.00	130.50	4	12,011	0.03%
2022/03/16	0	127.50	2	126.50	127.00	-2	12,303	-0.02%
2022/03/15	1.2	127.61	3.1	127.98	126.00	-2	12,771	-0.02%
2022/03/14	4	129.50	4	130.88	130.50	0	13,145	0.00%
2022/03/11	2.1	132.52	0	0.00	133.00	2.1	13,092	0.02%
2022/03/10	0	139.30	1	140.50	138.50	-1	13,162	-0.01%
2022/03/09	1	138.44	1	138.50	136.00	0	13,254	0.00%
2022/03/08	1.4	136.24	2	136.50	135.50	-0.7	13,304	0.00%
2022/03/07	1	139.56	3	140.67	139.50	-2	13,326	-0.01%
2022/03/04	6.1	147.18	3	147.83	148.00	3.1	13,289	0.02%
2022/03/02	4	145.88	7	146.86	146.00	-3	13,442	-0.02%
2022/03/01	0	0.00	1	146.00	145.50	-1	13,445	-0.01%
2022/02/25	6.2	141.20	4	140.25	140.00	2.2	13,345	0.02%
2022/02/24	3.1	143.60	1	141.00	141.00	2.1	13,363	0.02%
2022/02/23	15	145.83	16	143.47	148.00	-1	13,405	-0.01%
2022/02/22	27	140.78	8	143.19	140.00	19	13,560	0.14%
2022/02/21	3.1	148.32	2	148.00	147.50	1.1	13,689	0.01%
2022/02/18	5	151.60	5	151.00	152.50	0	13,886	0.00%
2022/02/17	2	152.75	1	152.00	152.50	1	14,252	0.01%
2022/02/16	16	151.94	15.1	151.25	151.50	0.9	14,789	0.01%
2022/02/15	2.3	148.27	2	150.25	149.50	0.3	15,392	0.00%
2022/02/14	0.3	144.50	0	0.00	143.50	0.3	15,733	0.00%
2022/02/11	5	151.40	4	148.63	148.00	1	16,225	0.01%
2022/02/10	0	0.00	1	151.00	150.00	-1	16,909	-0.01%
2022/02/09	3	152.00	0	0.00	152.50	3	17,851	0.02%
2022/02/08	0	0.00	1	153.00	152.50	-1	18,397	-0.01%
2022/01/21	1	140.00	0	0.00	141.00	1	20,164	0.00%
2022/01/17	12	140.50	12	138.38	140.50	0	20,318	0.00%
2022/01/14	1	137.00	0	0.00	138.50	1	20,520	0.00%
2022/01/13	0.2	140.00	1	139.50	139.50	-0.8	21,100	0.00%
2022/01/12	1	140.50	1	142.50	142.00	0	21,156	0.00%
2022/01/11	10.2	142.48	12	145.42	141.00	-1.8	21,319	-0.01%
2022/01/10	4	137.00	1	144.00	149.00	3	21,764	0.01%
2022/01/07	4	148.38	4	151.13	147.50	0	21,736	0.00%
2022/01/06	5	156.50	5	151.80	154.50	0	21,802	0.00%
2022/01/05	0	0.00	1	154.50	154.00	-1	22,262	0.00%
2022/01/04	1	153.50	2	153.50	152.50	-1	23,353	0.00%
2022/01/03	1	157.00	0	0.00	156.50	1	24,034	0.00%
2021/12/30	3.1	153.48	4	154.13	155.50	-0.9	24,047	0.00%
2021/12/29	3.2	154.25	1	154.00	154.00	2.2	24,031	0.01%
2021/12/28	1	157.00	2	157.00	156.50	-1	24,030	0.00%
2021/12/27	0	0.00	2	158.00	155.00	-2	24,009	-0.01%
2021/12/24	0	0.00	0.1	155.00	156.00	-0.1	23,957	0.00%
2021/12/23	2	155.50	0	0.00	155.00	2	23,949	0.01%
2021/12/22	1.2	156.50	2	157.00	157.00	-0.8	23,896	0.00%
2021/12/21	2	151.00	1	155.00	155.00	1	23,739	0.00%
2021/12/20	5.3	158.13	9	155.44	153.50	-3.7	23,512	-0.02%
2021/12/17	15	154.70	1	155.50	154.50	14	23,365	0.06%
2021/12/16	7	161.21	10.3	160.79	158.00	-3.3	23,232	-0.01%
2021/12/15	6.2	152.27	4	153.13	152.50	2.2	22,701	0.01%
2021/12/14	6	153.42	5	152.70	151.50	1	22,456	0.00%
2021/12/13	6	159.17	8.1	159.25	160.00	-2.1	22,105	-0.01%
2021/12/10	1.1	151.40	6.6	151.43	152.50	-5.6	21,555	-0.03%
2021/12/09	8	146.88	8.6	146.75	148.00	-0.6	21,107	0.00%
2021/12/08	1.3	141.46	6.1	137.95	142.50	-4.8	20,581	-0.02%
2021/12/07	3.7	133.49	1	136.00	132.50	2.7	20,071	0.01%
2021/12/06	6.2	134.18	2.1	134.31	134.50	4.1	19,908	0.02%
2021/12/03	1	140.50	3.4	140.18	141.00	-2.4	19,687	-0.01%
2021/12/02	0	0.00	0	137.50	136.50	0	19,627	0.00%
2021/11/30	2	137.00	5.1	136.44	136.00	-3.1	19,466	-0.02%
2021/11/29	1.1	128.55	1	130.50	132.00	0.1	19,444	0.00%
2021/11/26	2	133.50	1.1	135.44	135.00	0.9	19,377	0.00%
2021/11/25	1	134.00	1	135.97	134.00	0	19,277	0.00%
2021/11/24	3	132.50	3	134.33	134.00	0	19,241	0.00%
2021/11/23	1.1	134.00	2.1	134.95	134.50	-1	19,141	-0.01%
2021/11/22	1	137.50	0	139.00	138.00	1	18,983	0.01%
2021/11/19	3	140.01	1	142.00	141.00	2	18,878	0.01%
2021/11/18	0	0.00	1	142.50	138.50	-1	18,774	-0.01%
2021/11/17	4	140.12	3	139.00	143.00	1	18,459	0.01%
2021/11/16	9	139.11	21	140.88	140.50	-12	18,248	-0.07%
2021/11/15	11.2	137.57	8	137.56	136.00	3.2	17,904	0.02%
2021/11/12	7.2	136.51	8	134.94	135.50	-0.8	17,418	0.00%
2021/11/11	8	139.63	8.1	138.82	137.00	-0.1	16,805	0.00%
2021/11/10	15	138.40	13	138.15	139.00	2	16,617	0.01%
2021/11/09	20	137.65	6	136.25	136.50	14	16,104	0.09%
2021/11/08	4	130.25	8.1	129.48	133.50	-4.1	15,262	-0.03%
2021/11/05	9.1	126.05	8.1	126.67	124.00	1	14,409	0.01%
2021/11/04	1	122.50	2	122.00	121.00	-1	13,781	-0.01%
2021/11/03	2	120.75	6	121.92	123.00	-4	13,598	-0.03%
2021/11/02	1	120.00	12	117.00	118.50	-11	13,020	-0.08%
2021/11/01	35	118.84	58.1	117.98	119.50	-23.1	12,583	-0.18%
2021/10/29	0	0.00	11	111.37	112.50	-11	11,904	-0.09%
2021/10/28	0.1	107.50	0	0.00	107.50	0.1	11,594	0.00%
2021/10/27	3	107.00	0	0.00	108.00	3	11,525	0.03%
2021/10/26	1	106.00	3	106.82	105.50	-2	11,465	-0.02%
2021/10/25	2	104.50	6	105.75	104.00	-4	11,395	-0.04%
2021/10/22	1	105.00	1.1	107.48	105.00	-0.1	11,377	0.00%
2021/10/21	56	114.53	52.1	110.92	106.50	3.9	11,294	0.03%
2021/10/20	11	110.91	12	109.58	110.00	-1	10,860	-0.01%
2021/10/19	0	0.00	2	108.00	110.00	-2	10,784	-0.02%
2021/10/18	15	109.53	14	110.18	107.00	1	10,665	0.01%
2021/10/15	6	106.58	36	106.81	107.00	-30	10,137	-0.30%
2021/10/14	2.1	105.90	3	106.00	104.50	-0.9	9,964	-0.01%
2021/10/13	10	105.65	22	105.84	107.00	-12	9,776	-0.12%
2021/10/12	21	102.83	24	104.06	105.00	-3	9,222	-0.03%
2021/10/08	7	97.07	19.7	97.72	100.50	-12.7	8,078	-0.16%
2021/10/07	0	0.00	4	91.20	91.80	-4	7,290	-0.05%
2021/10/04	0	85.10	0	0.00	84.80	0	7,591	0.00%
2021/09/29	2	87.00	0	0.00	86.90	2	7,877	0.03%
2021/09/28	1	89.50	0	0.00	89.70	1	7,928	0.01%
2021/09/27	2.2	90.84	1	91.00	90.50	1.2	7,945	0.02%
2021/09/24	1	92.50	2.5	92.79	92.10	-1.5	7,949	-0.02%
2021/09/22	0.1	88.80	20	90.97	91.00	-19.9	7,995	-0.25%
2021/09/16	1	89.60	5	90.36	90.90	-4	8,304	-0.05%
2021/09/15	5	89.30	0	0.00	89.00	5	8,329	0.06%
2021/09/14	2	90.50	7	90.20	90.20	-5	8,458	-0.06%
2021/09/13	0	0.00	1	90.10	90.10	-1	8,842	-0.01%
2021/09/10	1	90.00	0	0.00	90.30	1	9,126	0.01%
2021/09/09	1	88.40	0	88.80	89.90	1	9,546	0.01%
2021/09/08	11	89.45	10	89.70	87.70	1	9,669	0.01%
2021/09/07	27	91.80	29	92.86	91.30	-2	9,625	-0.02%
2021/09/06	8.1	90.91	7	91.49	90.70	1.1	9,556	0.01%
2021/09/03	3	89.57	2	90.10	90.20	1	9,531	0.01%
2021/09/02	11	90.32	1	90.50	88.80	10	9,559	0.10%
2021/09/01	9	88.77	2	89.20	91.50	7	9,567	0.07%
2021/08/31	0	0.00	4	87.40	87.80	-4	9,523	-0.04%
2021/08/30	2.1	85.40	0	0.00	85.30	2.1	9,551	0.02%
2021/08/27	1	86.30	3	86.30	86.30	-2	9,540	-0.02%
2021/08/26	8	86.29	1	86.80	86.00	7	9,584	0.07%
2021/08/25	10	86.55	9	87.27	87.20	1	9,663	0.01%
2021/08/24	16	85.74	16	86.56	86.20	0	9,735	0.00%
2021/08/23	1	83.21	0.1	83.50	83.20	1	9,652	0.01%
2021/08/20	38.1	82.28	37	81.98	81.50	1.1	9,748	0.01%
2021/08/19	1	83.30	4	83.78	83.10	-3	9,724	-0.03%
2021/08/18	21	84.07	40.2	85.68	86.40	-19.2	9,819	-0.20%
2021/08/17	19	86.98	19.1	85.84	85.60	-0.1	10,014	0.00%
2021/08/16	13	89.59	2.2	88.36	88.10	10.8	10,070	0.11%
2021/08/13	6.3	92.75	5	93.14	92.50	1.3	10,272	0.01%
2021/08/12	4	92.15	3	93.90	94.60	1	10,641	0.01%
2021/08/11	12	94.92	1	96.00	92.80	11	10,843	0.10%
2021/08/10	26	97.28	0	0.00	97.60	26	11,111	0.23%
2021/08/09	0	0.00	2	100.50	99.10	-2	11,543	-0.02%
2021/08/06	1	97.30	6	97.45	97.90	-5	11,848	-0.04%
2021/08/05	2	97.00	0	97.50	97.20	2	12,496	0.02%
2021/08/04	1	99.20	0	0.00	99.30	1	12,478	0.01%
2021/08/03	0	0.00	1	99.20	98.50	-1	12,714	-0.01%
2021/08/02	0	0.00	0	100.50	99.50	0	13,015	0.00%
2021/07/30	0	0.00	4	100.00	100.00	-4	13,181	-0.03%
2021/07/29	1	99.10	1	102.00	98.80	0	13,315	0.00%
2021/07/28	17	99.74	19	100.92	99.50	-2	13,431	-0.01%
2021/07/27	15	102.33	14	103.00	101.00	1	13,611	0.01%
2021/07/26	1	99.60	32	100.02	101.00	-31	13,723	-0.23%
2021/07/23	0	97.20	0	0.00	97.00	0	13,571	0.00%
2021/07/22	5.1	96.82	5	97.20	97.30	0.1	13,652	0.00%
2021/07/21	13	97.27	17	98.83	96.10	-4	13,730	-0.03%
2021/07/20	10.1	99.74	15	99.75	98.90	-5	13,774	-0.04%
2021/07/19	11	100.23	6	99.90	100.00	5	13,920	0.04%
2021/07/16	1.2	98.00	0	0.00	97.80	1.2	13,929	0.01%
2021/07/15	2	97.45	3	95.83	97.40	-1	13,973	-0.01%
2021/07/14	1.2	95.85	0	0.00	95.30	1.2	14,038	0.01%
2021/07/13	0	98.64	0	0.00	97.20	0	14,178	0.00%
2021/07/12	13.2	98.47	3	98.50	97.60	10.2	14,447	0.07%
2021/07/09	14.1	101.83	0	0.00	101.00	14.1	14,393	0.10%
2021/07/08	7.5	106.43	0	0.00	105.50	7.5	14,472	0.05%
2021/07/07	4	111.88	4	112.25	113.00	0	14,399	0.00%
2021/07/06	23	112.59	1.1	112.55	112.50	21.9	14,384	0.15%
2021/07/05	3	111.50	10	109.20	111.50	-7	14,430	-0.05%
2021/07/01	6	106.67	0	0.00	107.00	6	14,338	0.04%
2021/06/30	2	106.75	0	0.00	107.50	2	14,348	0.01%
2021/06/29	5.1	107.02	0	0.00	106.50	5.1	14,334	0.04%
2021/06/28	21	107.93	4	107.75	110.00	17	14,388	0.12%
2021/06/25	5	109.50	3	109.50	108.50	2	14,245	0.01%
2021/06/24	1	111.00	2	111.75	112.00	-1	14,121	-0.01%
2021/06/23	12	110.71	11	111.73	110.50	1	14,188	0.01%
2021/06/22	7	114.57	4	114.63	111.00	3	14,126	0.02%
2021/06/21	7.1	120.55	3	120.00	118.00	4.1	13,793	0.03%
2021/06/18	8	122.44	3.5	122.45	125.00	4.5	13,541	0.03%
2021/06/17	1	115.50	1.1	113.14	116.00	-0.1	13,286	0.00%
2021/06/16	1	113.00	0	0.00	112.00	1	13,203	0.01%
2021/06/11	0	0.00	3	112.50	111.00	-3	13,419	-0.02%
2021/06/10	1	114.50	0	0.00	114.00	1	13,623	0.01%
2021/06/09	1	113.00	0	111.00	113.50	1	13,743	0.01%
2021/06/08	2	113.25	0	0.00	110.50	2	13,739	0.01%
2021/06/07	0	0.00	1	106.50	111.50	-1	13,982	-0.01%
2021/06/03	0	0.00	3	110.50	114.00	-3	14,526	-0.02%
2021/06/02	0.5	114.50	0	0.00	110.00	0.5	14,698	0.00%
2021/06/01	1	111.50	0.5	115.50	113.50	0.5	14,626	0.00%
2021/05/31	2.1	109.73	0	0.00	110.00	2.1	14,522	0.01%
2021/05/28	2	108.50	1	108.00	108.00	1	14,490	0.01%
2021/05/27	0	0.00	1	105.00	105.00	-1	14,401	-0.01%
2021/05/26	3	105.33	3	104.50	103.00	0	14,398	0.00%
2021/05/25	3	106.00	4	106.00	106.00	-1	14,306	-0.01%
2021/05/24	18	97.91	17	98.05	99.10	1	14,150	0.01%
2021/05/21	5.5	98.85	9	99.72	99.60	-3.5	14,500	-0.02%
2021/05/20	45	103.36	4	102.88	102.00	41	14,231	0.29%
2021/05/19	3	117.50	13	112.62	113.00	-10	13,924	-0.07%
2021/05/18	25	109.92	15	112.60	115.00	10	13,880	0.07%
2021/05/17	3	106.17	5	106.40	106.50	-2	13,825	-0.01%
2021/05/14	7	102.00	6	102.75	100.00	1	13,398	0.01%
2021/05/13	3	95.73	6	95.12	97.20	-3	13,010	-0.02%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	4	117.00	2	121.50	115.50	2	12,296	0.02%
2021/05/10	3	128.83	2	127.50	128.00	1	12,100	0.01%
2021/05/06	5	122.40	2	118.50	120.00	3	11,685	0.03%
2021/05/05	1	127.00	6	125.42	123.50	-5	11,554	-0.04%
2021/05/04	8	124.94	9	124.56	121.50	-1	11,406	-0.01%
2021/05/03	6	132.42	7.5	130.03	125.00	-1.5	11,245	-0.01%
2021/04/29	2	123.50	2	122.00	123.00	0	11,012	0.00%
2021/04/28	0.2	119.25	1	121.00	120.50	-0.8	10,953	-0.01%
2021/04/27	2	117.75	1	120.50	119.00	1	10,947	0.01%
2021/04/26	4.1	113.05	4	112.63	117.00	0.1	10,762	0.00%
2021/04/23	4	107.88	4	107.88	111.00	0	10,613	0.00%
2021/04/22	0	0.00	1.1	105.09	104.00	-1.1	10,485	-0.01%
2021/04/21	1	108.00	2	107.50	106.50	-1	10,433	-0.01%
2021/04/20	2	106.50	2	107.25	108.00	0	10,536	0.00%
2021/04/19	6.1	110.15	3.1	108.85	110.00	3	10,499	0.03%
2021/04/16	2	111.00	6	115.42	115.50	-4	10,319	-0.04%
2021/04/15	1.1	108.86	3	109.33	108.00	-1.9	10,045	-0.02%
2021/04/14	2	103.50	7	105.36	107.50	-5	9,963	-0.05%
2021/04/13	4	102.38	1	104.00	101.50	3	9,837	0.03%
2021/04/12	2	105.00	0	0.00	104.00	2	9,844	0.02%
2021/04/09	0	0.00	5	101.80	102.00	-5	9,781	-0.05%
2021/04/08	0.3	99.70	0	0.00	98.80	0.3	9,660	0.00%
2021/04/07	0	0.00	1	100.00	100.50	-1	9,626	-0.01%
2021/04/06	1	100.00	0.1	98.90	99.60	1	9,614	0.01%
2021/04/01	3	98.50	2.1	98.71	98.60	1	9,580	0.01%
2021/03/31	3	99.33	2	97.80	99.80	1	9,513	0.01%
2021/03/30	2	97.50	0	0.00	96.80	2	9,388	0.02%
2021/03/25	0	0.00	40	94.11	94.80	-40	9,360	-0.43%
2021/03/24	14	97.54	10	95.90	95.80	4	9,397	0.04%
2021/03/23	0	0.00	2	97.20	96.70	-2	9,391	-0.02%
2021/03/22	6	97.30	2	97.10	97.10	4	9,377	0.04%
2021/03/19	1	96.40	2	96.30	96.80	-1	9,286	-0.01%
2021/03/18	3	97.20	2	97.00	96.20	1	9,267	0.01%
2021/03/17	1	94.20	1	95.10	93.70	0	9,111	0.00%
2021/03/16	14	92.76	11	94.74	95.50	3	9,134	0.03%
2021/03/15	1	92.70	2	95.30	94.70	-1	9,070	-0.01%
2021/03/12	2	93.85	2	94.60	93.50	0	9,105	0.00%
2021/03/11	1	95.80	10.9	95.65	95.80	-9.9	9,014	-0.11%
2021/03/10	12	91.63	17.2	90.68	92.40	-5.2	8,729	-0.06%
2021/03/09	5	89.14	3	90.47	90.60	2	8,454	0.02%
2021/03/08	0	0.00	2	88.00	87.40	-2	8,222	-0.02%
2021/03/05	11	84.08	11	84.48	85.40	0	8,024	0.00%
2021/03/04	1	85.50	1	85.70	85.00	0	8,003	0.00%
2021/03/03	1	84.40	0	0.00	84.60	1	8,022	0.01%
2021/03/02	2.1	86.57	0	0.00	85.30	2.1	7,980	0.03%
2021/02/26	0	0.00	2	88.60	87.00	-2	7,937	-0.03%
2021/02/25	1	87.50	0	0.00	88.00	1	7,912	0.01%
2021/02/24	31	89.05	28	90.27	88.20	3	8,013	0.04%
2021/02/23	15	91.69	49	90.83	90.20	-34	8,056	-0.42%
2021/02/22	0	0.00	12	86.90	87.80	-12	7,612	-0.16%
2021/02/19	16	84.24	4	84.70	85.00	12	7,414	0.16%
2021/02/18	57	85.57	37	85.61	85.30	20	7,308	0.27%
2021/02/17	0.1	82.90	9	83.18	85.10	-8.9	7,090	-0.13%
2021/02/05	0	0.00	1	78.90	79.10	-1	6,712	-0.01%
2021/02/02	2	77.80	0	0.00	78.10	2	6,707	0.03%
2021/02/01	5	77.50	34	77.77	77.20	-29	6,705	-0.43%
2021/01/29	0	0.00	3	80.30	78.90	-3	6,681	-0.04%
2021/01/26	2	81.30	10	80.20	79.60	-8	6,558	-0.12%
2021/01/20	3	76.70	0	0.00	76.00	3	7,126	0.04%
2021/01/18	34	79.50	0	0.00	79.00	34	7,009	0.49%
2021/01/15	0	0.00	2	80.40	79.90	-2	6,970	-0.03%
2021/01/14	2	80.90	2.2	80.99	80.60	-0.2	6,955	0.00%
2021/01/13	3.2	80.74	7	80.63	81.30	-3.9	6,921	-0.06%
2021/01/08	3	78.90	1	78.80	79.10	2	6,695	0.03%
2021/01/07	2	77.00	1	77.90	78.20	1	6,626	0.02%
2021/01/06	1	78.30	2	78.10	77.80	-1	6,613	-0.02%
2021/01/05	2	78.90	5	79.02	78.90	-3	6,566	-0.05%
2021/01/04	1	78.00	0	0.00	78.50	1	6,500	0.02%
2020/12/30	1	77.40	0	0.00	77.90	1	6,474	0.02%
2020/12/29	8	77.80	0	0.00	77.30	8	6,531	0.12%
2020/12/28	2	77.50	0	0.00	77.60	2	6,546	0.03%
2020/12/23	2	76.80	2	77.00	76.30	0	6,908	0.00%
2020/12/21	4	79.25	1	78.60	78.50	3	7,021	0.04%
2020/12/18	1	80.70	1	80.60	80.40	0	6,925	0.00%
2020/12/17	33	79.62	3	79.50	79.60	30	6,819	0.44%
2020/12/16	5	78.32	4	78.70	78.80	1	6,773	0.01%
2020/12/14	1	77.10	0	0.00	77.10	1	6,662	0.02%
2020/12/10	1	78.80	0	0.00	78.30	1	6,647	0.02%
2020/12/09	3	79.70	0	0.00	80.00	3	6,642	0.05%
2020/12/08	6	82.12	5	82.28	81.80	1	6,544	0.02%
2020/12/07	0	0.00	3	80.23	81.10	-3	6,359	-0.05%
2020/12/04	2	80.15	1	79.80	80.10	1	6,429	0.02%
2020/12/01	1	78.80	5	78.30	78.80	-4	6,622	-0.06%
2020/11/30	10	78.72	0	0.00	78.50	10	6,923	0.14%
2020/11/25	0	0.00	1	79.20	78.50	-1	7,231	-0.01%
2020/11/24	0	0.00	3	78.60	78.10	-3	7,298	-0.04%
2020/11/23	1	80.50	2	79.80	79.90	-1	7,265	-0.01%
2020/11/20	4	78.75	12	77.25	79.50	-8	7,224	-0.11%
2020/11/16	0	0.00	2	74.70	73.90	-2	7,636	-0.03%
2020/11/11	4	73.30	1	73.40	73.10	3	8,871	0.03%
2020/11/10	4	72.62	5	72.52	72.60	-1	9,046	-0.01%
2020/11/09	0	0.00	1	73.90	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	1	72.60	72.70	-1	9,255	-0.01%
2020/11/05	0	0.00	1	72.60	72.00	-1	9,277	-0.01%
2020/11/03	1	72.00	0	0.00	71.60	1	9,392	0.01%
2020/11/02	1	71.70	0	0.00	71.70	1	9,475	0.01%
2020/10/30	1	71.80	0	0.00	71.80	1	9,541	0.01%
2020/10/29	13	70.15	6	71.23	71.30	7	9,498	0.07%
2020/10/28	5	72.34	0	0.00	71.90	5	9,376	0.05%
2020/10/23	0	0.00	1	78.90	79.10	-1	9,172	-0.01%
2020/10/22	0	0.00	1	79.50	78.90	-1	9,317	-0.01%
2020/10/20	3	79.00	2	79.30	79.40	1	10,003	0.01%
2020/10/15	3	77.40	0	0.00	77.50	3	10,417	0.03%
2020/10/14	0	0.00	1	79.30	79.00	-1	10,478	-0.01%
2020/10/13	0	0.00	1	77.30	76.50	-1	10,481	-0.01%
2020/10/06	1	76.10	0	0.00	76.70	1	11,080	0.01%
2020/09/30	2	75.25	1	75.50	75.50	1	11,254	0.01%
2020/09/29	2	77.15	1	76.30	76.30	1	11,275	0.01%
2020/09/28	0	0.00	2	79.20	80.60	-2	11,179	-0.02%
2020/09/25	4	76.53	2	74.10	75.40	2	11,178	0.02%
2020/09/24	1	78.00	0	0.00	77.60	1	11,240	0.01%
2020/09/23	0	0.00	2	81.80	81.10	-2	11,329	-0.02%
2020/09/22	0	0.00	2	81.00	80.80	-2	11,511	-0.02%
2020/09/21	0	0.00	1	82.70	82.10	-1	11,596	-0.01%
2020/09/17	1	81.50	4	81.80	81.30	-3	11,768	-0.03%
2020/09/16	2	82.55	4	82.48	80.90	-2	11,997	-0.02%
2020/09/15	23	81.22	20	81.29	81.30	3	12,148	0.02%
2020/09/14	2	80.80	1	81.00	80.60	1	12,192	0.01%
2020/09/10	5	77.94	4	77.60	77.60	1	12,109	0.01%
2020/09/09	5	78.44	6	78.48	79.10	-1	12,167	-0.01%
2020/09/08	3	78.73	9	78.58	77.60	-6	12,117	-0.05%
2020/09/07	9	79.64	8	79.75	79.10	1	12,086	0.01%
2020/09/04	6	82.48	0	0.00	82.80	6	12,063	0.05%
2020/09/03	3	84.67	2	85.50	85.10	1	12,021	0.01%
2020/09/02	8	83.54	1	84.10	82.60	7	11,870	0.06%
2020/08/31	1	84.90	0	0.00	84.90	1	12,498	0.01%
2020/08/28	10	87.39	0	0.00	86.20	10	12,528	0.08%
2020/08/27	1	88.50	0	0.00	89.70	1	12,491	0.01%
2020/08/26	6	88.98	1	88.80	88.30	5	12,498	0.04%
2020/08/25	2	90.25	8	89.56	91.50	-6	12,417	-0.05%
2020/08/24	4	86.10	2	84.75	86.60	2	12,271	0.02%
2020/08/21	4	85.18	8	85.74	85.30	-4	12,308	-0.03%
2020/08/20	1	90.40	2	87.80	83.50	-1	12,342	-0.01%
2020/08/19	23	92.08	14	91.18	88.80	9	12,143	0.07%
2020/08/18	6	91.45	13	92.29	91.40	-7	11,859	-0.06%
2020/08/17	2	88.55	0	0.00	86.50	2	11,437	0.02%
2020/08/14	1	84.10	3	85.60	85.50	-2	11,215	-0.02%
2020/08/13	1	83.60	2	83.40	84.00	-1	11,144	-0.01%
2020/08/12	5	80.10	0	0.00	79.90	5	11,150	0.04%
2020/08/11	4	81.50	0	0.00	82.00	4	11,431	0.03%
2020/08/10	0	0.00	1	82.00	80.10	-1	11,944	-0.01%
2020/08/07	2	83.05	0	0.00	82.40	2	12,239	0.02%
2020/08/06	1	84.70	3	83.10	82.50	-2	12,885	-0.02%
2020/08/05	2	84.70	2	84.50	85.50	0	13,069	0.00%
2020/08/04	1	84.60	5	83.06	84.60	-4	13,077	-0.03%
2020/08/03	1	81.70	0	0.00	82.50	1	13,113	0.01%
2020/07/29	1	83.20	1	85.90	83.60	0	12,920	0.00%
2020/07/28	6	85.17	0	0.00	84.40	6	12,794	0.05%
2020/07/27	3	83.77	7	84.33	84.70	-4	12,699	-0.03%
2020/07/24	2	83.55	3	85.67	82.40	-1	12,506	-0.01%
2020/07/23	2	77.00	2	78.90	78.70	0	12,017	0.00%
2020/07/21	0	0.00	1	74.00	74.40	-1	11,633	-0.01%
2020/07/17	0	0.00	4	72.50	73.20	-4	11,448	-0.03%
2020/07/16	1	73.00	0	0.00	72.10	1	11,417	0.01%
2020/07/15	2	72.00	11	72.81	72.00	-9	11,392	-0.08%
2020/07/14	14	73.58	14.1	74.57	73.70	-0.1	11,340	0.00%
2020/07/13	63	74.63	53	72.33	72.10	10	11,228	0.09%
2020/07/10	2	72.55	2	72.15	72.00	0	11,055	0.00%
2020/07/08	2	71.95	9	71.70	71.40	-7	10,907	-0.06%
2020/07/07	4	70.55	0	0.00	70.50	4	10,759	0.04%
2020/07/06	0	0.00	9	71.37	71.70	-9	10,716	-0.08%
2020/07/03	0	0.00	3	70.27	70.30	-3	10,669	-0.03%
2020/07/02	0	0.00	2	69.00	69.30	-2	10,545	-0.02%
2020/07/01	0	0.00	6	68.07	68.10	-6	10,512	-0.06%
2020/06/30	0	0.00	1	66.50	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	1	65.40	66.00	-1	10,749	-0.01%
2020/06/24	3	65.70	0	0.00	65.40	3	10,793	0.03%
2020/06/23	1	66.40	4	66.25	66.90	-3	10,835	-0.03%
2020/06/22	3.1	65.39	5	65.18	65.10	-2	10,675	-0.02%
2020/06/19	5	63.38	0	0.00	63.00	5	10,546	0.05%
2020/06/18	2	64.35	4	64.68	64.80	-2	10,482	-0.02%
2020/06/17	3	64.30	0	0.00	64.50	3	10,439	0.03%
2020/06/16	0	0.00	3	64.83	64.90	-3	10,415	-0.03%
2020/06/15	4	63.63	0	0.00	62.30	4	10,383	0.04%
2020/06/12	16	60.68	22	61.73	63.00	-6	10,376	-0.06%
2020/06/11	1	62.40	0	0.00	61.70	1	10,349	0.01%
2020/06/09	29	64.11	37	64.54	63.50	-8	10,246	-0.08%
2020/06/08	8.1	65.59	0	0.00	64.30	8.1	10,178	0.08%
2020/06/05	22	66.30	29	66.38	69.10	-7	9,742	-0.07%
2020/06/04	9	61.97	22	62.94	62.90	-13	9,343	-0.14%
2020/06/03	6	61.75	11	62.15	62.40	-5	9,305	-0.05%
2020/06/02	4	61.05	5	61.42	61.80	-1	9,274	-0.01%
2020/06/01	4	61.40	2	60.50	61.60	2	9,252	0.02%
2020/05/29	6	59.95	6	60.03	59.00	0	9,246	0.00%
2020/05/28	7	60.46	6	60.10	59.60	1	9,175	0.01%
2020/05/27	27	62.90	27	61.08	61.30	0	9,125	0.00%
2020/05/26	11	62.55	10	63.14	63.50	1	9,047	0.01%
2020/05/25	3	61.50	5	62.66	63.10	-2	9,010	-0.02%
2020/05/22	5	62.20	0	0.00	61.40	5	8,966	0.06%
2020/05/21	5	63.16	11	63.53	63.50	-6	8,986	-0.07%
2020/05/20	8	62.86	2	62.80	62.60	6	9,153	0.07%
2020/05/19	10	63.40	14	63.37	62.60	-4	9,248	-0.04%
2020/05/18	12	61.43	8	61.79	62.00	4	9,321	0.04%
2020/05/15	17	61.39	22	61.45	62.40	-5	9,073	-0.06%
2020/05/14	4	59.88	5	60.14	58.90	-1	8,670	-0.01%
2020/05/13	17	58.66	17	59.37	59.50	0	8,548	0.00%
2020/05/12	3	55.13	7	54.33	55.80	-4	8,300	-0.05%
2020/05/11	0	0.00	1	53.50	53.10	-1	8,239	-0.01%
2020/05/06	2	51.10	2	50.30	50.30	0	8,852	0.00%
2020/04/30	2	51.90	1	51.80	52.00	1	8,884	0.01%
2020/04/29	4	51.83	1	51.70	51.80	3	8,872	0.03%
2020/04/28	1	51.40	0	0.00	52.20	1	8,850	0.01%
2020/04/23	0	0.00	1	51.80	52.40	-1	9,098	-0.01%
2020/04/22	1	51.40	1	51.80	51.70	0	9,145	0.00%
2020/04/21	3	52.93	1	52.50	52.10	2	9,078	0.02%
2020/04/20	0	0.00	4.2	54.11	54.50	-4.2	9,017	-0.05%
2020/04/17	4	53.88	1	54.20	53.20	3	8,961	0.03%
2020/04/15	1	52.80	0	0.00	54.00	1	8,778	0.01%
2020/04/14	0	0.00	4	52.98	53.00	-4	8,667	-0.05%
2020/04/10	0	0.00	1	50.10	50.90	-1	8,574	-0.01%
2020/04/09	1	51.80	1	51.00	50.50	0	8,580	0.00%
2020/04/08	2	51.60	0	0.00	51.20	2	8,555	0.02%
2020/04/07	2	52.50	1	51.70	51.70	1	8,548	0.01%
2020/04/06	26	52.07	25	52.82	52.40	1	8,511	0.01%
2020/04/01	14	51.99	10	52.50	52.50	4	8,404	0.05%
2020/03/31	1	47.50	4	50.33	51.00	-3	8,180	-0.04%
2020/03/30	21	46.53	21	46.94	46.85	0	7,938	0.00%
2020/03/27	6	47.23	2	46.85	46.85	4	7,876	0.05%
2020/03/26	22	43.61	27	43.98	44.20	-5	7,753	-0.06%
2020/03/25	1	41.15	8	41.51	43.60	-7	7,689	-0.09%
2020/03/24	7	39.64	0	0.00	39.65	7	7,664	0.09%
2020/03/20	0	0.00	25	39.95	40.50	-25	7,849	-0.32%
2020/03/19	56	38.09	32	36.65	38.15	24	7,824	0.31%
2020/03/18	1.1	41.59	0	0.00	40.00	1.1	7,764	0.01%
2020/03/17	2	43.05	2	42.68	42.60	0	7,660	0.00%
2020/03/16	1	45.45	1	44.60	43.75	0	7,611	0.00%
2020/03/13	3	44.07	3	43.77	45.00	0	7,560	0.00%
2020/03/12	8	47.66	8	48.06	47.55	0	7,448	0.00%
2020/03/11	2	50.30	1	50.10	49.40	1	7,319	0.01%
2020/03/10	2	49.58	2	49.55	49.60	0	7,263	0.00%
2020/03/06	0	0.00	2	52.15	52.60	-2	7,020	-0.03%
2020/03/05	0	0.00	3	52.50	52.60	-3	6,992	-0.04%
2020/03/04	12	51.35	1	52.00	51.90	11	6,967	0.16%
2020/03/03	6	52.67	4	53.25	52.60	2	6,897	0.03%
2020/03/02	41	51.07	52	52.58	52.20	-11	6,841	-0.16%
2020/02/27	12.1	53.94	5	52.80	52.10	7.1	6,759	0.11%
2020/02/26	10	53.89	10	54.30	53.90	0	6,686	0.00%
2020/02/25	1	54.50	0	0.00	54.40	1	6,672	0.02%
2020/02/24	20	54.10	21	55.11	55.30	-1	6,702	-0.01%
2020/02/21	8	55.34	2	55.05	54.90	6	6,633	0.09%
2020/02/20	3	57.37	3	57.47	58.00	0	6,321	0.00%
2020/02/19	12	59.32	7	59.79	57.70	5	6,154	0.08%
2020/02/18	2	58.75	1	58.70	58.30	1	6,006	0.02%
2020/02/17	2	58.85	0	0.00	58.70	2	5,922	0.03%
2020/02/14	8	58.69	2	58.50	58.90	6	5,789	0.10%
2020/02/13	3	58.50	10	58.76	59.00	-7	5,527	-0.13%
2020/02/12	14	55.75	20	55.86	56.00	-6	5,085	-0.12%
2020/02/11	5	55.38	5	55.24	55.80	0	4,882	0.00%
2020/02/10	1	54.50	1	54.50	54.30	0	4,523	0.00%
2020/02/07	0	0.00	1	51.70	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	2	51.95	52.20	-2	4,323	-0.05%
2020/02/05	1	51.30	1	51.60	51.40	0	4,346	0.00%
2020/02/03	0	0.00	1	50.60	51.10	-1	4,300	-0.02%
2020/01/31	0	0.00	3	51.50	51.20	-3	4,330	-0.07%
2020/01/30	0	0.00	2	50.10	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	3	52.40	52.20	-3	4,395	-0.07%
2020/01/17	1	51.80	1	51.90	51.90	0	4,311	0.00%
2020/01/16	14	51.39	13	51.22	51.20	1	4,218	0.02%
2020/01/14	0	0.00	1	50.80	50.60	-1	4,289	-0.02%
2020/01/13	0	0.00	1	50.60	50.60	-1	4,324	-0.02%
2020/01/08	2	50.40	1	50.50	50.30	1	4,419	0.02%
2020/01/02	1	50.00	0	0.00	50.00	1	4,433	0.02%
2019/12/31	2	49.80	2	49.70	49.70	0	4,409	0.00%
2019/12/30	0	0.00	19	50.05	50.10	-19	4,382	-0.43%
2019/12/25	0	0.00	1	51.50	51.50	-1	4,386	-0.02%
2019/12/23	0	0.00	2	51.60	50.90	-2	4,519	-0.04%
2019/12/19	2	52.35	2	52.85	52.40	0	4,869	0.00%
2019/12/18	2	53.20	7	52.50	52.70	-5	4,889	-0.10%
2019/12/17	0	0.00	3	51.33	51.40	-3	4,738	-0.06%
2019/12/16	0	0.00	2	51.55	51.20	-2	4,757	-0.04%
2019/12/13	0	0.00	2	51.40	51.10	-2	4,738	-0.04%
2019/12/12	0	0.00	3	51.17	50.80	-3	4,715	-0.06%
2019/12/11	0	0.00	1	51.10	50.80	-1	4,746	-0.02%
2019/12/09	5	50.88	4	50.90	50.70	1	4,863	0.02%
2019/12/05	0	0.00	1	50.70	50.50	-1	5,072	-0.02%
2019/12/03	2	50.70	3	50.97	51.00	-1	5,282	-0.02%
2019/12/02	0	0.00	2	50.45	50.70	-2	5,346	-0.04%
2019/11/29	0	0.00	1	50.40	50.30	-1	5,368	-0.02%
2019/11/27	4	51.40	3	51.40	51.30	1	5,545	0.02%
2019/11/26	0	0.00	1	51.30	51.40	-1	5,572	-0.02%
2019/11/25	7	51.60	5	51.96	51.40	2	5,592	0.04%
2019/11/22	3	51.80	1	51.90	52.00	2	5,657	0.04%
2019/11/21	1	50.70	1	51.90	51.80	0	5,816	0.00%
2019/11/20	2	50.90	1	51.00	51.10	1	5,795	0.02%
2019/11/19	1	50.70	1	50.70	50.80	0	5,872	0.00%
2019/11/18	0	0.00	1	50.50	50.40	-1	6,032	-0.02%
2019/11/15	8	49.10	1	49.65	49.05	7	6,428	0.11%
2019/11/14	1	49.50	0	0.00	49.40	1	6,653	0.02%
2019/11/08	0	0.00	4	51.35	51.20	-4	7,213	-0.06%
2019/11/07	0	0.00	1	51.60	51.10	-1	7,432	-0.01%
2019/11/06	2	52.00	2	51.95	51.90	0	7,483	0.00%
2019/11/05	9	52.62	0	0.00	52.60	9	7,449	0.12%
2019/11/04	1	52.00	1	52.30	52.30	0	7,357	0.00%
2019/11/01	0	0.00	10	51.19	51.20	-10	7,285	-0.14%
2019/10/31	2	51.00	0	0.00	50.90	2	7,342	0.03%
2019/10/30	6	51.37	2	52.20	50.70	4	7,389	0.05%
2019/10/29	0	0.00	1	51.70	51.50	-1	7,347	-0.01%
2019/10/28	0	0.00	5	51.72	51.50	-5	7,324	-0.07%
2019/10/24	4	49.93	0	0.00	50.20	4	7,216	0.06%
2019/10/23	0	0.00	1	50.30	49.80	-1	7,276	-0.01%
2019/10/22	3	49.65	0	0.00	50.00	3	7,270	0.04%
2019/10/18	1	49.00	0	0.00	49.00	1	7,237	0.01%
2019/10/09	3	49.72	0	0.00	49.35	3	7,571	0.04%
2019/10/04	4	50.80	0	0.00	50.20	4	7,807	0.05%
2019/10/02	1	49.95	0	0.00	50.10	1	7,934	0.01%
2019/10/01	1	49.15	0	0.00	49.45	1	7,976	0.01%
2019/09/27	2	49.60	0	0.00	49.65	2	8,032	0.02%
2019/09/26	2	52.10	2	51.60	51.10	0	8,010	0.00%
2019/09/25	11	52.86	4	52.38	51.80	7	8,066	0.09%
2019/09/24	7	53.09	10	53.39	53.90	-3	7,979	-0.04%
2019/09/23	1	52.30	8	51.85	52.30	-7	7,952	-0.09%
2019/09/20	3	51.60	7	51.30	51.10	-4	8,281	-0.05%
2019/09/19	3	51.07	1	51.40	50.90	2	8,405	0.02%
2019/09/18	2	51.05	0	0.00	51.10	2	8,555	0.02%
2019/09/17	4	51.18	0	0.00	51.20	4	8,635	0.05%
2019/09/16	2	51.60	0	0.00	51.70	2	8,714	0.02%
2019/09/12	2	52.50	15	52.09	52.70	-13	8,734	-0.15%
2019/09/11	6	52.92	5	53.72	52.30	1	8,823	0.01%
2019/09/10	1	53.00	1	53.30	53.30	0	8,828	0.00%
2019/09/09	14	53.44	22	53.61	53.30	-8	8,780	-0.09%
2019/09/06	2	52.40	1	52.60	52.40	1	8,627	0.01%
2019/09/05	3	51.47	7	51.96	52.40	-4	8,571	-0.05%
2019/09/04	8	50.84	0	0.00	50.70	8	8,444	0.09%
2019/09/03	1	51.00	2	51.10	51.30	-1	8,423	-0.01%
2019/09/02	9	51.56	2	51.15	51.40	7	8,407	0.08%
2019/08/30	2	52.40	3	52.50	52.80	-1	8,226	-0.01%
2019/08/29	8	52.96	4	52.85	52.60	4	8,179	0.05%
2019/08/28	6	52.53	3	52.60	53.00	3	8,140	0.04%
2019/08/27	7	53.30	75	53.58	52.20	-68	8,115	-0.84%
2019/08/26	92	53.24	20	53.63	52.70	72	8,061	0.89%
2019/08/23	2	52.70	6	52.87	53.00	-4	7,872	-0.05%
2019/08/22	0	0.00	1	53.00	53.30	-1	7,829	-0.01%
2019/08/21	16	53.19	3	52.83	53.10	13	7,731	0.17%
2019/08/20	6	52.05	11	52.19	52.80	-5	7,524	-0.07%
2019/08/19	9	50.39	10	50.48	50.80	-1	7,070	-0.01%
2019/08/16	0	0.00	5	48.45	49.60	-5	6,718	-0.07%
2019/08/15	12	47.02	10	46.40	46.30	2	6,506	0.03%
2019/08/14	2	49.53	2	49.90	48.20	0	6,395	0.00%
2019/08/13	18	49.75	10	49.10	49.40	8	6,243	0.13%
2019/08/12	2	49.45	4	49.39	49.45	-2	6,127	-0.03%
2019/08/08	0	0.00	1	47.40	46.80	-1	5,960	-0.02%
2019/08/02	3	45.28	0	0.00	45.20	3	5,864	0.05%
2019/08/01	2	45.95	0	0.00	45.55	2	5,812	0.03%
2019/07/31	2	46.70	2	47.00	46.80	0	5,744	0.00%
2019/07/30	5	47.25	0	0.00	47.30	5	5,716	0.09%
2019/07/29	5	48.12	0	0.00	48.30	5	5,732	0.09%
2019/07/26	1	48.65	0	0.00	48.70	1	5,685	0.02%
2019/07/25	8	48.78	1	49.50	48.75	7	5,664	0.12%
2019/07/24	10	49.21	1	49.35	48.90	9	5,604	0.16%
2019/07/23	2	48.98	0	0.00	49.00	2	5,588	0.04%
2019/07/22	1	48.30	0	0.00	48.35	1	5,537	0.02%
2019/07/19	5	48.68	1	48.15	48.20	4	5,577	0.07%
2019/07/17	1	48.90	0	0.00	48.90	1	5,448	0.02%
2019/07/16	4	49.83	4	49.70	48.80	0	5,380	0.00%
2019/07/15	3	50.20	3	50.80	49.90	0	5,272	0.00%
2019/07/12	0	0.00	8	53.34	53.50	-8	5,095	-0.16%
2019/07/11	6	52.87	1	52.80	52.80	5	5,063	0.10%
2019/07/10	4	52.90	3	53.00	52.50	1	5,002	0.02%
2019/07/09	5	52.58	0	0.00	52.30	5	4,972	0.10%
2019/07/08	0	0.00	1	55.00	54.80	-1	4,894	-0.02%
2019/07/05	0	0.00	13	55.12	54.70	-13	4,867	-0.27%
2019/07/04	5	55.54	5	55.48	54.60	0	4,792	0.00%
2019/07/03	1	53.60	12	54.21	54.40	-11	4,751	-0.23%
2019/07/02	6	52.97	5	54.20	54.20	1	4,750	0.02%
2019/07/01	1	53.70	8	54.05	53.80	-7	4,823	-0.15%
2019/06/28	9	52.14	9	52.86	53.20	0	4,739	0.00%
2019/06/27	20	53.11	23	53.13	53.40	-3	4,581	-0.07%
2019/06/26	4	49.00	10	49.53	50.00	-6	4,170	-0.14%
2019/06/25	5	47.20	7	48.04	47.75	-2	3,984	-0.05%
2019/06/24	4	46.75	0	0.00	46.90	4	3,885	0.10%
2019/06/21	6	47.38	0	0.00	46.40	6	3,819	0.16%
2019/06/20	1	47.50	0	0.00	47.50	1	3,768	0.03%
2019/06/19	8	47.42	7	47.84	48.50	1	3,870	0.03%
2019/06/13	1	44.70	0	0.00	44.55	1	4,114	0.02%
2019/06/04	1	45.20	1	44.95	44.90	0	4,282	0.00%
2019/05/31	0	0.00	5	44.96	45.75	-5	4,431	-0.11%
2019/05/29	3	44.25	5	44.35	44.40	-2	4,598	-0.04%
2019/05/28	5	45.80	1	46.30	45.35	4	4,723	0.08%
2019/05/22	0	0.00	2	45.35	44.90	-2	5,607	-0.04%
2019/05/20	1	45.00	0	0.00	44.75	1	5,978	0.02%
2019/05/16	5	45.49	0	0.00	44.95	5	6,412	0.08%
2019/05/10	1	46.50	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	48.00	0	0.00	47.20	1	6,687	0.01%
2019/05/08	5	48.41	1	48.35	48.55	4	6,683	0.06%
2019/05/06	7	48.53	0	0.00	48.05	7	6,786	0.10%
2019/05/02	0	0.00	3	50.00	50.10	-3	6,924	-0.04%
2019/04/30	2	49.20	0	0.00	49.65	2	6,962	0.03%
2019/04/29	3	49.65	1	50.00	49.60	2	6,982	0.03%
2019/04/26	5	50.86	0	0.00	50.80	5	6,989	0.07%
2019/04/23	1	51.30	0	0.00	51.20	1	7,089	0.01%
2019/04/19	1	51.70	1	51.30	51.50	0	7,234	0.00%
2019/04/18	0	0.00	1	52.40	51.20	-1	7,282	-0.01%
2019/04/17	2	53.10	0	0.00	52.40	2	7,451	0.03%
2019/04/12	1	50.60	0	0.00	49.90	1	7,649	0.01%
2019/04/11	0	0.00	23	50.60	50.80	-23	7,721	-0.30%
2019/04/03	3	51.80	8	52.03	51.20	-5	8,665	-0.06%
2019/04/02	0	0.00	10	49.60	49.80	-10	9,014	-0.11%
2019/04/01	0	0.00	10	49.50	49.30	-10	9,380	-0.11%
2019/03/25	11	48.80	0	0.00	49.15	11	9,760	0.11%
2019/03/22	3	50.17	2	51.00	50.50	1	9,734	0.01%
2019/03/21	6	49.81	0	0.00	50.50	6	9,659	0.06%
2019/03/20	4	47.93	0	0.00	48.00	4	9,503	0.04%
2019/03/19	30	47.84	7	48.00	48.00	23	9,530	0.24%
2019/03/18	1	47.40	0	0.00	47.40	1	9,614	0.01%
2019/03/12	1	46.50	0	0.00	46.65	1	9,668	0.01%
2019/03/11	0	0.00	1	45.70	46.65	-1	9,782	-0.01%
2019/03/08	0	0.00	7	46.70	46.35	-7	9,850	-0.07%
2019/03/07	1	47.40	24	46.70	46.70	-23	9,953	-0.23%
2019/03/06	0	0.00	8	47.81	47.75	-8	10,031	-0.08%
2019/03/05	5	48.20	6	49.03	47.75	-1	10,119	-0.01%
2019/02/27	9	48.26	11	48.03	47.90	-2	10,060	-0.02%
2019/02/26	6	47.19	11	48.50	47.70	-5	9,914	-0.05%
2019/02/25	2	46.20	14	46.25	46.10	-12	9,622	-0.12%
2019/02/22	0	0.00	20	45.72	45.60	-20	9,614	-0.21%
2019/02/21	52	46.44	45	46.68	45.50	7	9,562	0.07%
2019/02/20	26	45.20	26	45.42	46.00	0	9,284	0.00%
2019/02/19	12	44.61	4	44.80	44.80	8	9,157	0.09%
2019/02/18	19	44.66	12	44.63	44.65	7	9,236	0.08%
2019/02/15	7	43.91	7	44.06	44.00	0	9,092	0.00%
2019/02/12	1	41.60	1	41.70	41.70	0	8,571	0.00%
2019/02/11	1	40.35	0	0.00	40.75	1	8,450	0.01%
2019/01/30	1	40.20	6	40.20	40.15	-5	8,432	-0.06%
2019/01/29	2	40.00	0	0.00	40.25	2	8,408	0.02%
2019/01/28	5	40.19	0	0.00	40.30	5	8,391	0.06%
2019/01/25	0	0.00	6	40.21	40.00	-6	8,403	-0.07%
2019/01/24	17	40.27	1	40.50	39.95	16	8,410	0.19%
2019/01/23	6	39.96	0	0.00	40.80	6	8,328	0.07%
2019/01/22	1	40.00	0	0.00	39.85	1	8,344	0.01%
2019/01/21	1	40.40	0	0.00	40.40	1	8,351	0.01%
2019/01/16	0	0.00	22	39.72	39.70	-22	8,393	-0.26%
2019/01/15	4	39.33	11	39.75	39.80	-7	8,382	-0.08%
2019/01/14	4	39.00	0	0.00	38.90	4	8,399	0.05%
2019/01/11	0	0.00	26	40.01	39.50	-26	8,398	-0.31%
2019/01/10	11	39.94	0	0.00	40.15	11	8,360	0.13%
2019/01/09	39	39.93	2	40.05	39.80	37	8,352	0.44%
2019/01/08	1	40.85	3	41.28	40.85	-2	8,174	-0.02%
2019/01/07	5	40.64	31	39.75	41.15	-26	8,064	-0.32%
2019/01/04	76	38.35	36	38.81	39.20	40	7,973	0.50%
2019/01/03	2	39.23	0	0.00	38.65	2	7,928	0.03%
2019/01/02	2	39.70	5	39.78	39.40	-3	7,860	-0.04%
2018/12/28	1	40.20	10	40.01	40.20	-9	7,801	-0.12%
2018/12/27	7	42.10	33	42.29	40.45	-26	7,688	-0.34%
2018/12/26	45	42.68	20	42.00	41.30	25	7,361	0.34%
2018/12/25	19	44.07	29	43.75	44.90	-10	6,817	-0.15%
2018/12/24	0	0.00	28	42.76	43.55	-28	6,266	-0.45%
2018/12/22	11	39.84	5	39.75	39.70	6	5,869	0.10%
2018/12/21	0	0.00	9	38.75	38.75	-9	5,801	-0.16%
2018/12/20	2	37.90	0	0.00	37.55	2	5,515	0.04%
2018/12/18	8	37.53	0	0.00	37.85	8	5,439	0.15%
2018/12/17	6	37.88	0	0.00	37.75	6	5,397	0.11%
2018/12/14	8	38.23	0	0.00	38.15	8	5,426	0.15%
2018/12/13	7	38.91	2	39.65	38.70	5	5,354	0.09%
2018/12/12	5	39.10	1	39.00	39.05	4	5,307	0.08%
2018/12/11	13	39.36	0	0.00	39.00	13	5,259	0.25%
2018/12/10	0	0.00	1	40.45	40.80	-1	5,168	-0.02%
2018/12/07	1	40.00	10	40.08	40.05	-9	5,145	-0.17%
2018/12/06	6	39.65	1	39.65	39.20	5	5,147	0.10%
2018/12/05	2	41.10	0	0.00	40.95	2	5,118	0.04%
2018/12/04	0	0.00	6	41.88	41.70	-6	5,152	-0.12%
2018/12/03	0	0.00	48	40.09	41.10	-48	5,077	-0.95%
2018/11/30	0	0.00	20	39.14	38.85	-20	4,964	-0.40%
2018/11/29	24	39.74	7	39.80	38.60	17	4,884	0.35%
2018/11/28	1	38.60	0	0.00	39.40	1	4,733	0.02%
2018/11/26	0	0.00	1	37.95	37.90	-1	4,559	-0.02%
2018/11/22	0	0.00	1	38.00	38.00	-1	4,684	-0.02%
2018/11/21	10	37.00	0	0.00	37.05	10	4,700	0.21%
2018/11/20	5	38.15	0	0.00	38.25	5	4,633	0.11%
2018/11/19	20	38.78	0	0.00	39.20	20	4,569	0.44%
2018/11/16	2	37.55	2	37.55	38.50	0	4,576	0.00%
2018/11/15	4	38.48	0	0.00	38.30	4	4,481	0.09%
2018/11/14	7	40.86	0	0.00	40.20	7	4,495	0.16%
2018/11/13	25	40.09	0	0.00	40.40	25	4,610	0.54%
2018/11/07	2	42.25	5	42.10	42.00	-3	5,234	-0.06%
2018/11/05	5	41.50	0	0.00	41.50	5	5,310	0.09%
2018/11/02	0	0.00	5	43.40	42.05	-5	5,347	-0.09%
2018/11/01	10	40.60	20	42.15	42.50	-10	5,348	-0.19%
2018/10/31	0	0.00	10	40.75	40.45	-10	5,354	-0.19%
2018/10/30	0	0.00	1	39.60	39.00	-1	5,361	-0.02%
2018/10/29	1	40.80	0	0.00	39.90	1	5,366	0.02%
2018/10/24	0	0.00	1	38.65	38.45	-1	5,452	-0.02%
2018/10/19	0	0.00	6	39.45	40.20	-6	5,771	-0.10%
2018/10/18	0	0.00	3	40.65	40.65	-3	6,136	-0.05%
2018/10/17	4	40.80	0	0.00	40.65	4	6,369	0.06%
2018/10/15	1	41.85	0	0.00	41.75	1	6,534	0.02%
2018/10/11	6	41.96	0	0.00	41.70	6	6,817	0.09%
2018/10/03	2	48.15	5	48.15	48.15	-3	6,761	-0.04%
2018/10/02	2	48.80	0	0.00	48.80	2	6,824	0.03%
2018/10/01	1	48.90	1	48.95	49.20	0	6,911	0.00%
2018/09/28	5	48.05	0	0.00	48.20	5	6,966	0.07%
2018/09/14	0	0.00	10	49.40	51.90	-10	7,293	-0.14%
2018/09/13	10	48.85	0	0.00	48.60	10	7,376	0.14%
2018/09/12	1	49.50	0	0.00	49.20	1	7,430	0.01%
2018/09/11	1	49.70	1	49.45	50.10	0	7,486	0.00%
2018/09/03	0	0.00	2	52.30	52.00	-2	7,880	-0.03%
2018/08/30	2	51.65	1	51.30	51.30	1	8,074	0.01%
2018/08/28	0	0.00	20	54.40	53.70	-20	8,093	-0.25%
2018/08/27	30	51.49	30	52.70	52.80	0	8,079	0.00%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/22	35	51.53	10	51.30	51.30	25	8,319	0.30%
2018/08/21	45	51.00	45	52.00	52.00	0	8,311	0.00%
2018/08/20	2	49.20	2	49.00	49.00	0	8,274	0.00%
2018/08/17	11	51.62	11	51.85	50.30	0	8,296	0.00%
2018/08/16	3	53.37	2	53.20	53.20	1	8,213	0.01%
2018/08/15	1	54.00	1	54.40	54.40	0	8,285	0.00%
2018/08/13	10	57.20	10	56.40	54.80	0	8,390	0.00%
2018/08/10	1	57.20	0	0.00	57.20	1	8,745	0.01%
2018/08/09	1	57.30	0	0.00	57.10	1	9,040	0.01%
2018/08/08	1	58.30	1	58.30	57.40	0	9,330	0.00%
2018/08/06	2	58.30	0	0.00	58.20	2	9,564	0.02%
2018/08/03	1	58.90	0	0.00	58.90	1	9,636	0.01%
2018/08/02	0	0.00	1	59.00	58.80	-1	9,871	-0.01%
2018/08/01	0	0.00	1	62.70	61.40	-1	9,899	-0.01%
2018/07/30	6	60.38	0	0.00	60.30	6	9,961	0.06%
2018/07/27	11	63.45	11	62.75	62.70	0	9,989	0.00%
2018/07/26	10	64.50	13	63.41	63.40	-3	9,945	-0.03%
2018/07/25	21	65.77	14	66.26	66.30	7	9,752	0.07%
2018/07/24	1	58.10	37	62.25	62.40	-36	9,346	-0.39%
2018/07/23	3	58.03	0	0.00	57.70	3	9,108	0.03%
2018/07/20	11	60.27	0	0.00	58.00	11	9,078	0.12%
2018/07/19	44	62.60	23	61.07	61.10	21	8,995	0.23%
2018/07/18	21	60.60	20	63.00	62.80	1	8,980	0.01%
2018/07/16	1	59.90	0	0.00	59.60	1	8,989	0.01%
2018/07/13	0	0.00	20	59.00	59.20	-20	9,048	-0.22%
2018/07/12	40	58.95	20	58.20	58.20	20	9,086	0.22%
2018/07/10	43	62.20	62	62.78	62.70	-19	9,174	-0.21%
2018/07/09	23	61.61	1	61.90	61.60	22	9,201	0.24%
2018/07/06	0	0.00	20	64.55	64.20	-20	9,259	-0.22%
2018/07/05	33	67.28	10	63.80	63.70	23	9,486	0.24%
2018/07/04	1	66.90	0	0.00	67.70	1	9,449	0.01%
2018/06/29	20	65.90	20	67.15	67.40	0	9,666	0.00%
2018/06/27	1	68.20	0	0.00	68.20	1	9,591	0.01%
2018/06/22	22	69.25	22	67.70	67.50	0	9,587	0.00%
2018/06/21	4	72.18	0	0.00	71.60	4	9,489	0.04%
2018/06/20	3	73.60	1	73.70	73.60	2	9,533	0.02%
2018/06/19	1	73.50	20	76.50	76.50	-19	9,505	-0.20%
2018/06/15	3	74.27	0	0.00	73.90	3	9,390	0.03%
2018/06/14	4	76.58	0	0.00	75.10	4	9,317	0.04%
2018/06/13	20	77.80	5	76.50	76.60	15	9,411	0.16%
2018/06/12	14	76.80	14	77.20	77.20	0	9,510	0.00%
2018/06/11	37	76.07	46	76.77	77.50	-9	9,498	-0.09%
2018/06/08	31	74.93	18	74.64	74.50	13	9,390	0.14%
2018/06/07	9	75.14	0	0.00	74.30	9	9,394	0.10%
2018/06/06	2	76.20	2	76.70	76.40	0	9,451	0.00%
2018/06/05	11	77.87	3	79.57	76.20	8	9,464	0.08%
2018/06/04	8	79.31	1	80.00	78.80	7	9,714	0.07%
2018/06/01	4	79.70	3	80.40	79.90	1	9,873	0.01%
2018/05/31	34	80.37	40	81.65	79.10	-6	9,878	-0.06%
2018/05/30	20	79.26	11	79.09	78.60	9	9,870	0.09%
2018/05/29	2	82.00	0	0.00	80.80	2	9,810	0.02%
2018/05/28	2	81.35	3	82.37	82.20	-1	9,801	-0.01%
2018/05/25	2	84.60	0	0.00	83.50	2	9,755	0.02%
2018/05/23	0	0.00	1	88.50	87.50	-1	9,635	-0.01%
2018/05/22	17	87.82	35	87.73	88.80	-18	9,591	-0.19%
2018/05/21	20	88.90	0	0.00	86.30	20	9,635	0.21%
2018/05/18	4	81.45	24	84.86	85.20	-20	9,483	-0.21%
2018/05/17	0	0.00	25	80.04	80.60	-25	9,237	-0.27%
2018/05/16	40	81.50	2	78.00	75.60	38	9,016	0.42%
2018/05/15	4	76.85	2	77.10	79.10	2	8,824	0.02%
2018/05/14	20	76.60	23	77.54	77.50	-3	8,869	-0.03%
2018/05/11	2	75.00	2	75.00	75.90	0	8,772	0.00%
2018/05/10	32	74.39	53	75.95	76.00	-21	8,738	-0.24%
2018/05/09	20	70.20	22	71.55	71.90	-2	8,561	-0.02%
2018/05/07	12	71.32	10	71.60	71.60	2	8,561	0.02%
2018/05/04	1	67.00	9	67.77	69.30	-8	8,656	-0.09%
2018/05/03	7	67.00	3	67.60	66.30	4	8,631	0.05%
2018/04/24	1	64.10	11	65.81	65.90	-10	9,217	-0.11%
2018/04/23	10	65.80	0	0.00	65.40	10	9,242	0.11%
2018/04/20	10	65.20	0	0.00	64.50	10	9,316	0.11%
2018/04/18	20	67.50	20	67.00	67.00	0	9,337	0.00%
2018/04/17	1	65.60	0	0.00	65.80	1	9,534	0.01%
2018/04/16	3	67.40	0	0.00	66.70	3	9,561	0.03%
2018/04/13	1	69.30	0	0.00	69.50	1	9,646	0.01%
2018/04/12	20	74.00	0	0.00	71.20	20	9,783	0.20%
2018/04/11	0	0.00	27	73.17	73.20	-27	9,756	-0.28%
2018/04/10	1	68.60	0	0.00	67.80	1	9,676	0.01%
2018/04/09	41	71.67	20	73.10	70.00	21	9,651	0.22%
2018/04/03	0	0.00	1	69.10	68.50	-1	9,496	-0.01%
2018/04/02	1	67.70	14	69.10	67.70	-13	9,481	-0.14%
2018/03/31	0	0.00	2	66.80	66.80	-2	9,370	-0.02%
2018/03/30	1	66.60	0	0.00	66.10	1	9,371	0.01%
2018/03/27	2	68.40	0	0.00	67.60	2	9,274	0.02%
2018/03/23	0	0.00	5	64.94	66.60	-5	9,455	-0.05%
2018/03/22	6	65.60	0	0.00	66.00	6	9,397	0.06%
2018/03/21	0	0.00	7	67.59	66.70	-7	9,471	-0.07%
2018/03/20	7	66.60	0	0.00	67.20	7	9,688	0.07%
2018/03/19	21	67.64	17	67.19	66.90	4	9,804	0.04%
2018/03/16	0	0.00	26	69.06	69.10	-26	9,671	-0.27%
2018/03/15	41	67.05	15	68.00	67.70	26	9,560	0.27%
2018/03/14	1	66.40	0	0.00	66.30	1	9,556	0.01%
2018/03/13	0	0.00	8	66.10	66.30	-8	9,590	-0.08%
2018/03/12	12	67.05	4	67.65	66.60	8	9,519	0.08%
2018/03/09	15	69.56	5	70.10	69.40	10	9,414	0.11%
2018/03/08	17	74.75	14	72.89	72.40	3	9,334	0.03%
2018/03/07	2	70.60	7	71.79	72.70	-5	8,991	-0.06%
2018/03/06	3	69.43	1	69.60	69.30	2	8,905	0.02%
2018/03/02	5	68.50	2	68.60	68.10	3	8,984	0.03%
2018/03/01	2	69.35	7	69.43	70.80	-5	9,006	-0.06%
2018/02/27	9	70.30	3	71.00	70.30	6	8,924	0.07%
2018/02/26	1	72.70	1	72.80	72.60	0	8,835	0.00%
2018/02/23	0	0.00	1	75.50	72.10	-1	8,758	-0.01%
2018/02/22	8	72.34	0	0.00	72.50	8	8,743	0.09%
2018/02/21	0	0.00	22	72.08	74.10	-22	8,709	-0.25%
2018/02/09	31	67.43	0	0.00	66.30	31	8,509	0.36%
2018/02/08	0	0.00	1	67.20	67.00	-1	8,355	-0.01%
2018/02/06	0	0.00	2	63.80	64.70	-2	8,225	-0.02%
2018/02/05	1	70.00	0	0.00	69.00	1	8,162	0.01%
2018/02/02	2	73.05	5	73.28	74.40	-3	8,218	-0.04%
2018/02/01	1	71.50	0	0.00	71.70	1	8,375	0.01%
2018/01/30	2	73.35	0	0.00	74.20	2	8,342	0.02%
2018/01/29	1	76.10	7	76.03	75.00	-6	8,311	-0.07%
2018/01/26	3	71.20	4	70.65	70.40	-1	8,146	-0.01%
2018/01/25	3	71.83	2	72.65	72.80	1	8,089	0.01%
2018/01/24	2	70.95	2.3	71.72	70.30	-0.3	8,017	0.00%
2018/01/22	3	66.20	25	67.20	67.30	-22	7,883	-0.28%
2018/01/18	0	0.00	1	64.80	64.20	-1	7,966	-0.01%
2018/01/17	1	63.20	102	64.95	65.20	-101	8,030	-1.26%	大賣/鉅額交易
2018/01/16	0	0.00	20	65.00	63.00	-20	8,226	-0.24%
2018/01/15	120	63.89	0	0.00	63.30	120	8,247	1.45%	大買/鉅額交易
2018/01/12	11	65.40	0	0.00	65.60	11	8,190	0.13%
2018/01/11	0	0.00	160	64.65	68.00	-160	8,023	-1.99%	大賣/鉅額交易
2018/01/10	110	62.20	0	0.00	61.90	110	7,768	1.42%	大買/鉅額交易
2018/01/09	40	63.69	61	62.20	61.50	-21	7,634	-0.28%
2018/01/08	1	61.10	0	0.00	61.00	1	7,466	0.01%
2018/01/04	0	0.00	10	57.40	59.20	-10	7,106	-0.14%
2018/01/03	29	55.20	0	0.00	55.30	29	6,888	0.42%