技嘉 (2376)-元大-新營券商分點個股進出

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
309.5
漲跌
▼8.0
漲幅
-2.52%
成交量
7,518張
產業
上市電腦週邊類股
1805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-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	2.1	315.25	1	312.50	309.50	1.1	14,489	0.01%
2024/06/06	0	322.25	1	321.00	317.50	-1	14,645	-0.01%
2024/06/05	0.3	314.67	0	0.00	318.00	0.3	14,971	0.00%
2024/06/04	1	315.00	7.5	319.20	315.00	-6.5	15,384	-0.04%
2024/06/03	3	323.84	3	323.51	323.50	0	15,524	0.00%
2024/05/31	2	324.02	0	0.00	318.00	2	15,608	0.01%
2024/05/30	2.1	328.21	0	0.00	329.00	2.1	15,731	0.01%
2024/05/29	13	337.91	6.4	338.05	332.00	6.6	16,211	0.04%
2024/05/28	3	327.66	6.4	326.04	330.00	-3.4	16,352	-0.02%
2024/05/27	1.3	321.58	2.1	322.55	324.00	-0.8	16,522	0.00%
2024/05/24	3	318.50	9	317.17	319.00	-6	16,697	-0.04%
2024/05/23	12.3	318.25	12	317.13	317.00	0.3	16,910	0.00%
2024/05/22	7	329.64	0.4	329.25	328.50	6.6	17,111	0.04%
2024/05/21	4.1	327.89	1.1	329.03	330.00	3	17,541	0.02%
2024/05/20	4	326.99	5	326.59	325.00	-1	17,657	-0.01%
2024/05/17	5.2	322.21	1.5	318.67	322.50	3.7	17,899	0.02%
2024/05/16	1	316.00	4	314.00	314.50	-3	17,937	-0.02%
2024/05/15	11	314.95	7	312.79	311.00	4	18,425	0.02%
2024/05/14	0.1	316.29	5.5	318.09	320.00	-5.5	18,814	-0.03%
2024/05/13	2.1	312.14	2.2	313.77	313.00	-0.1	19,032	0.00%
2024/05/10	1	309.95	0	0.00	307.00	1	19,496	0.01%
2024/05/09	2.9	312.11	2	309.78	310.00	0.8	19,704	0.00%
2024/05/08	14.4	315.28	12.2	315.95	311.50	2.2	19,933	0.01%
2024/05/07	2	295.25	13.7	302.03	312.00	-11.7	20,004	-0.06%
2024/05/06	0.1	294.00	0	0.00	292.00	0.1	19,941	0.00%
2024/05/03	3	292.16	3	288.83	286.00	0	20,066	0.00%
2024/05/02	4.2	288.60	2	287.50	288.50	2.2	20,359	0.01%
2024/04/30	3.2	298.84	15	300.00	299.00	-11.8	20,433	-0.06%
2024/04/29	3	300.33	4	300.88	301.00	-1	20,774	0.00%
2024/04/26	0.1	296.00	1.1	300.16	295.50	-1	21,500	0.00%
2024/04/25	2.4	291.99	0	293.00	290.50	2.4	21,841	0.01%
2024/04/24	17.4	297.86	5.5	295.18	299.50	11.9	21,890	0.05%
2024/04/23	4.6	282.23	0	0.00	281.00	4.6	21,915	0.02%
2024/04/22	5.2	286.12	6	286.67	282.50	-0.8	21,890	0.00%
2024/04/19	3.7	292.55	2	297.25	292.50	1.7	21,857	0.01%
2024/04/18	2.3	302.58	0	0.00	302.00	2.3	21,884	0.01%
2024/04/17	1.2	303.58	2.1	307.75	308.00	-0.9	22,149	0.00%
2024/04/16	14.5	303.63	12	301.88	302.00	2.5	22,111	0.01%
2024/04/15	5.2	306.20	2.1	303.50	302.00	3.1	22,218	0.01%
2024/04/12	2.4	319.57	0	0.00	318.00	2.4	22,071	0.01%
2024/04/11	0.4	320.27	0	0.00	320.50	0.4	22,015	0.00%
2024/04/10	10	331.90	13.8	331.80	320.00	-3.8	21,964	-0.02%
2024/04/09	7.1	345.87	14.7	338.45	335.00	-7.6	21,664	-0.04%
2024/04/08	7	332.07	13.4	331.79	340.00	-6.4	21,721	-0.03%
2024/04/03	1.4	316.22	5	315.58	317.50	-3.6	21,494	-0.02%
2024/04/02	2.1	315.26	2	316.99	317.00	0.1	21,370	0.00%
2024/04/01	1.3	317.92	5.6	318.89	318.50	-4.4	21,222	-0.02%
2024/03/29	14.2	318.62	16.4	319.64	316.00	-2.2	21,146	-0.01%
2024/03/28	6.1	310.98	7	309.93	313.00	-0.9	20,885	0.00%
2024/03/27	4.1	304.61	7	307.07	310.00	-2.9	20,888	-0.01%
2024/03/26	5.1	306.53	3	305.83	304.50	2.1	20,952	0.01%
2024/03/25	17.4	308.02	9.1	307.02	306.00	8.2	20,978	0.04%
2024/03/22	35.3	300.99	12.9	301.07	303.00	22.4	21,011	0.11%
2024/03/21	6.2	293.14	5.5	291.82	291.00	0.7	20,568	0.00%
2024/03/20	3.6	297.34	1.3	298.56	295.00	2.3	20,540	0.01%
2024/03/19	4.3	308.62	2	309.75	305.00	2.3	20,591	0.01%
2024/03/18	3.8	307.90	1	311.00	310.50	2.8	20,605	0.01%
2024/03/15	9.7	314.18	7.6	314.95	313.00	2.1	20,670	0.01%
2024/03/14	6.4	319.97	2.3	322.13	317.50	4.2	20,584	0.02%
2024/03/13	17	336.69	15.6	333.39	328.00	1.4	20,968	0.01%
2024/03/12	7.2	359.96	4.2	358.15	355.00	3	20,947	0.01%
2024/03/11	7	363.09	5	364.60	360.00	2	21,071	0.01%
2024/03/08	10.1	360.31	16	363.55	358.00	-5.9	20,879	-0.03%
2024/03/07	6	363.65	8.1	360.63	359.00	-2	20,680	-0.01%
2024/03/06	8	362.94	9.1	364.11	362.50	-1.1	20,673	-0.01%
2024/03/05	7	359.07	9	361.78	361.50	-2	20,875	-0.01%
2024/03/04	24.1	370.17	15.5	369.27	354.50	8.6	20,978	0.04%
2024/03/01	20.4	353.23	19.2	355.65	361.00	1.3	20,553	0.01%
2024/02/29	8.2	338.09	6.3	340.92	345.00	1.9	20,268	0.01%
2024/02/27	5.4	333.45	5.2	334.75	334.00	0.2	20,072	0.00%
2024/02/26	5.2	336.37	7.1	335.13	335.00	-1.9	20,034	-0.01%
2024/02/23	12.9	353.47	17	352.47	342.50	-4.2	20,105	-0.02%
2024/02/22	11.3	358.42	9	362.12	347.00	2.4	20,284	0.01%
2024/02/21	11.6	348.22	4.1	349.78	347.50	7.5	19,874	0.04%
2024/02/20	16.6	356.13	16	353.06	357.00	0.6	19,790	0.00%
2024/02/19	20	369.99	13.1	370.44	366.50	6.9	19,592	0.03%
2024/02/16	7.1	377.30	7.1	382.94	381.00	-0.1	19,637	0.00%
2024/02/15	6.2	359.37	22.2	368.42	370.50	-16	19,260	-0.08%
2024/02/05	3.1	337.76	9	339.39	337.00	-5.9	18,948	-0.03%
2024/02/02	15.2	331.76	25	333.45	333.00	-9.9	18,947	-0.05%
2024/02/01	6	307.16	6.1	307.30	313.50	-0.1	18,987	0.00%
2024/01/31	11.1	306.38	12.1	306.92	309.00	-1	19,098	-0.01%
2024/01/30	12	303.79	16.3	304.54	305.00	-4.3	19,085	-0.02%
2024/01/29	0	0.00	2.3	291.12	295.00	-2.3	19,111	-0.01%
2024/01/26	5.3	285.48	12.4	284.59	284.00	-7.1	19,311	-0.04%
2024/01/25	8.2	293.04	9.3	295.59	292.00	-1.1	19,532	-0.01%
2024/01/24	2	292.25	2.3	294.47	293.50	-0.3	19,400	0.00%
2024/01/23	4.2	292.44	3.1	293.77	291.00	1.1	19,559	0.01%
2024/01/22	10	290.51	31.8	292.77	297.50	-21.8	19,345	-0.11%
2024/01/19	3	269.83	18.2	266.86	270.50	-15.2	18,793	-0.08%
2024/01/18	1	257.95	2	257.00	256.00	-1	18,715	-0.01%
2024/01/17	4	260.25	2.2	264.39	257.00	1.8	18,829	0.01%
2024/01/16	9	261.50	2	261.75	261.50	7	18,890	0.04%
2024/01/15	1	262.49	0	0.00	260.50	1	19,056	0.01%
2024/01/12	2.1	263.44	1.5	264.67	262.00	0.6	19,319	0.00%
2024/01/11	5.2	257.74	10.1	256.57	263.00	-4.9	19,423	-0.03%
2024/01/10	7	248.14	3	250.00	247.50	4	19,718	0.02%
2024/01/09	1.1	250.58	6	252.00	252.00	-5	19,960	-0.02%
2024/01/08	2	244.50	11.1	242.80	241.50	-9.1	19,988	-0.05%
2024/01/05	4.2	244.43	2	242.75	243.00	2.2	20,430	0.01%
2024/01/04	4.1	248.39	2	249.73	247.00	2.1	20,781	0.01%
2024/01/03	5.1	248.21	1	249.06	247.50	4.1	21,367	0.02%
2024/01/02	6.5	254.38	8	254.75	255.00	-1.5	21,383	-0.01%
2023/12/29	1	267.49	2.1	267.24	266.00	-1	21,203	0.00%
2023/12/28	2.6	265.19	1	265.50	265.50	1.6	21,225	0.01%
2023/12/27	0	264.29	6.4	264.22	264.00	-6.4	21,380	-0.03%
2023/12/26	3	262.67	2	263.50	264.00	1	21,804	0.00%
2023/12/25	9.1	262.39	6	263.50	263.50	3.1	22,253	0.01%
2023/12/22	0	0.00	3	262.83	259.00	-3	22,547	-0.01%
2023/12/21	4	256.03	8	256.88	262.00	-4	22,777	-0.02%
2023/12/20	6.1	262.34	8	262.31	261.50	-1.9	23,024	-0.01%
2023/12/19	7.1	258.51	9.5	257.50	260.00	-2.5	23,341	-0.01%
2023/12/18	2	258.46	5.1	256.11	255.50	-3	23,623	-0.01%
2023/12/15	1	257.00	2.1	257.20	254.00	-1.1	24,052	0.00%
2023/12/14	13	257.24	11.2	256.86	257.50	1.8	24,102	0.01%
2023/12/13	7	252.36	3.2	252.83	250.00	3.8	24,239	0.02%
2023/12/12	6	252.09	0.1	252.14	250.50	6	24,357	0.02%
2023/12/11	17.6	253.78	10.6	256.35	251.50	7.1	24,544	0.03%
2023/12/08	25.5	263.96	3	264.99	258.50	22.5	24,567	0.09%
2023/12/07	15.2	252.75	18.1	253.13	259.50	-2.9	24,442	-0.01%
2023/12/06	9	240.72	7.6	241.42	243.50	1.4	24,601	0.01%
2023/12/05	1.6	230.81	1	228.15	228.50	0.6	24,768	0.00%
2023/12/04	0.8	238.75	4	240.37	236.00	-3.2	25,017	-0.01%
2023/12/01	7.4	246.84	4	247.38	246.00	3.4	25,087	0.01%
2023/11/30	9	246.57	8.1	248.15	250.00	0.9	25,309	0.00%
2023/11/29	19.3	242.56	10.1	242.66	243.50	9.2	25,290	0.04%
2023/11/28	6	232.50	6	234.25	235.00	0	25,443	0.00%
2023/11/27	4.1	231.71	7	231.79	230.00	-2.9	26,463	-0.01%
2023/11/24	2.2	233.64	1	232.00	232.00	1.2	26,978	0.00%
2023/11/22	8.1	235.79	4	236.37	233.50	4.1	27,809	0.01%
2023/11/21	30.1	242.92	20.8	241.55	244.00	9.3	27,996	0.03%
2023/11/20	12	233.37	15	231.57	233.00	-3	28,514	-0.01%
2023/11/17	2	230.75	5	231.20	230.50	-3	28,784	-0.01%
2023/11/16	5	232.50	4	233.25	233.00	1	29,414	0.00%
2023/11/15	15	233.77	16	235.06	228.50	-1	29,340	0.00%
2023/11/14	5	226.40	9	229.89	229.50	-4	29,350	-0.01%
2023/11/13	10.1	228.09	5	228.00	225.50	5.1	29,605	0.02%
2023/11/10	5.1	227.37	4	226.88	230.50	1.1	29,695	0.00%
2023/11/09	17.1	231.09	19.2	231.32	231.00	-2.1	29,822	-0.01%
2023/11/08	33.1	227.73	32.1	223.43	224.50	1	29,683	0.00%
2023/11/07	6.1	218.83	14.1	218.58	220.50	-8	29,783	-0.03%
2023/11/06	34.3	219.69	31	217.97	220.00	3.3	30,121	0.01%
2023/11/03	32.4	224.89	28.1	227.57	220.50	4.3	30,274	0.01%
2023/11/02	27.3	229.85	25	233.04	226.50	2.3	30,540	0.01%
2023/11/01	22.1	218.63	27	220.74	221.00	-4.9	30,490	-0.02%
2023/10/31	30.3	227.94	22	230.11	217.50	8.3	30,708	0.03%
2023/10/30	5	233.40	6.1	233.09	232.50	-1.1	30,679	0.00%
2023/10/27	8	235.19	19	235.39	235.50	-11	30,856	-0.04%
2023/10/26	18.2	232.67	7	233.64	232.00	11.2	31,051	0.04%
2023/10/25	29.1	244.68	30	246.47	245.50	-0.9	31,115	0.00%
2023/10/24	27.1	245.74	24	240.69	247.00	3	31,257	0.01%
2023/10/23	41	241.56	29	242.78	239.00	12	31,608	0.04%
2023/10/20	29.2	235.98	36	239.38	241.50	-6.9	32,203	-0.02%
2023/10/19	24	241.98	26	244.46	243.00	-2	32,573	-0.01%
2023/10/18	27.2	248.97	15	245.79	246.00	12.2	33,002	0.04%
2023/10/17	25.1	265.34	30	266.85	261.50	-5	32,569	-0.02%
2023/10/16	21	267.60	22	269.74	265.50	-1	32,685	0.00%
2023/10/13	20.2	272.33	15	277.45	271.00	5.1	33,080	0.02%
2023/10/12	8	282.70	20.2	283.08	284.50	-12.2	32,909	-0.04%
2023/10/11	15.1	290.02	10	284.35	274.00	5.1	33,130	0.02%
2023/10/06	6	291.24	6.2	291.21	289.50	-0.2	33,267	0.00%
2023/10/05	6	288.75	4	288.00	288.00	2	33,634	0.01%
2023/10/04	3.1	285.40	6	287.00	287.50	-2.9	33,823	-0.01%
2023/10/03	4	290.75	3	289.67	290.00	1	34,036	0.00%
2023/10/02	13.1	291.11	17.1	292.37	290.00	-4	34,069	-0.01%
2023/09/28	9.1	287.75	11	287.50	281.50	-1.9	33,874	-0.01%
2023/09/27	3.1	278.56	9	281.22	284.50	-6	33,745	-0.02%
2023/09/26	11.1	281.21	8	279.19	275.50	3.1	33,843	0.01%
2023/09/25	9.1	276.45	4.1	273.54	274.50	5	33,822	0.01%
2023/09/22	52.2	271.03	59.5	275.69	279.00	-7.3	33,668	-0.02%
2023/09/21	13.1	263.99	12	264.88	268.50	1.1	33,359	0.00%
2023/09/20	20.4	261.76	16.1	264.96	263.50	4.3	33,008	0.01%
2023/09/19	8	258.12	6	256.17	253.50	2	32,760	0.01%
2023/09/18	8.1	260.75	4.2	259.19	260.00	3.9	32,765	0.01%
2023/09/15	14.2	275.73	12	271.54	271.50	2.2	32,493	0.01%
2023/09/14	5	279.50	6	277.42	278.00	-1	32,446	0.00%
2023/09/13	5	267.70	9	266.74	267.50	-4	32,186	-0.01%
2023/09/12	9	272.44	10.1	272.74	270.50	-1.1	32,289	0.00%
2023/09/11	29.2	287.97	8	290.70	279.50	21.2	32,135	0.07%
2023/09/08	28	314.86	24.2	313.87	307.50	3.8	31,678	0.01%
2023/09/07	16	310.63	9	310.28	314.50	7	31,645	0.02%
2023/09/06	4.2	309.16	7	307.79	306.50	-2.8	31,971	-0.01%
2023/09/05	9.3	310.44	4	310.76	311.00	5.3	32,151	0.02%
2023/09/04	4.3	316.48	8	321.13	316.00	-3.7	31,990	-0.01%
2023/09/01	26.2	336.68	21.2	334.40	323.00	5	32,027	0.02%
2023/08/31	19.3	344.96	12	346.63	341.00	7.3	31,778	0.02%
2023/08/30	13	365.03	10.1	369.13	354.00	3	31,011	0.01%
2023/08/29	16.4	352.98	12	353.67	354.00	4.4	31,023	0.01%
2023/08/28	11	343.67	14.1	343.00	345.00	-3	30,750	-0.01%
2023/08/25	12.1	344.10	12.3	344.46	342.50	-0.2	30,385	0.00%
2023/08/24	27.3	353.65	25.5	355.03	354.00	1.8	30,075	0.01%
2023/08/23	4.2	332.91	10	331.10	334.50	-5.8	29,494	-0.02%
2023/08/22	6.1	333.51	10.1	336.04	335.50	-4	30,070	-0.01%
2023/08/21	1.1	310.61	2	315.00	310.50	-0.9	29,770	0.00%
2023/08/18	3	317.49	6	320.71	312.00	-3	29,911	-0.01%
2023/08/17	13	329.01	13	331.19	331.00	0	29,649	0.00%
2023/08/16	9	312.83	11.3	314.59	334.50	-2.2	29,316	-0.01%
2023/08/15	9.3	314.41	9	313.94	316.00	0.3	29,189	0.00%
2023/08/14	9	291.00	10	291.10	296.00	-1	29,144	0.00%
2023/08/11	22	302.32	25	303.32	300.50	-3	29,103	-0.01%
2023/08/10	29	303.51	21.1	301.91	296.00	7.9	28,971	0.03%
2023/08/09	13.1	336.18	10	335.30	328.50	3.1	28,392	0.01%
2023/08/08	24.1	342.41	13	341.31	333.50	11.1	27,833	0.04%
2023/08/07	4	321.00	8.3	326.18	336.50	-4.3	27,317	-0.02%
2023/08/04	6.1	302.76	5.4	303.71	306.00	0.7	27,098	0.00%
2023/08/02	4	306.39	10.1	300.34	297.00	-6.1	26,783	-0.02%
2023/08/01	4.1	315.54	2	318.76	319.00	2.1	26,423	0.01%
2023/07/31	15.4	345.08	11.1	331.60	314.00	4.3	26,171	0.02%
2023/07/28	8.1	343.91	11.1	343.50	347.50	-3	25,871	-0.01%
2023/07/27	28.2	340.98	22.1	339.43	332.00	6.1	25,518	0.02%
2023/07/26	23.3	340.21	23.1	340.68	333.00	0.2	25,212	0.00%
2023/07/25	36.5	364.82	33.2	368.64	352.50	3.3	24,586	0.01%
2023/07/24	6.2	329.74	10.6	335.99	354.50	-4.5	23,766	-0.02%
2023/07/21	24.1	307.06	29.3	311.05	322.50	-5.2	23,010	-0.02%
2023/07/20	6.1	302.71	6	301.67	305.00	0.1	22,300	0.00%
2023/07/19	16.1	310.30	14	306.85	298.50	2.1	22,068	0.01%
2023/07/18	14.3	300.62	25.3	300.90	312.50	-11	21,625	-0.05%
2023/07/17	20	297.40	13.1	299.53	293.50	6.9	20,944	0.03%
2023/07/14	39.3	294.27	33.1	295.64	296.00	6.2	20,668	0.03%
2023/07/13	29.6	322.70	25.2	323.10	295.50	4.4	20,034	0.02%
2023/07/12	9.1	292.58	11.1	294.80	304.00	-2	19,203	-0.01%
2023/07/11	12.1	278.33	11	278.45	276.50	1	18,647	0.01%
2023/07/10	12	268.96	6.1	270.21	273.50	6	18,304	0.03%
2023/07/07	1	266.00	1.4	259.34	261.00	-0.4	17,909	0.00%
2023/07/06	6.2	264.54	5	266.00	264.00	1.2	17,667	0.01%
2023/07/05	6.1	265.51	6.1	264.65	265.00	0	17,349	0.00%
2023/07/04	5	264.80	11.7	254.20	272.50	-6.7	16,996	-0.04%
2023/07/03	15	248.63	15	250.53	248.00	0	16,641	0.00%
2023/06/30	0.7	240.92	4	238.38	243.50	-3.3	16,329	-0.02%
2023/06/29	6	232.67	4	233.25	233.00	2	16,120	0.01%
2023/06/28	6	236.57	5.1	231.04	227.00	0.9	15,875	0.01%
2023/06/27	6	236.08	12.1	235.75	233.00	-6.1	15,635	-0.04%
2023/06/26	8.1	247.66	6	247.07	243.50	2	15,298	0.01%
2023/06/21	9.1	257.84	9	259.33	260.00	0.1	15,061	0.00%
2023/06/20	11	253.50	7	255.29	256.00	4	14,909	0.03%
2023/06/19	0	0.00	0.1	250.14	252.50	-0.1	14,742	0.00%
2023/06/16	12.2	255.61	14	253.36	254.50	-1.8	14,558	-0.01%
2023/06/15	17	248.53	17	245.76	246.00	0	14,123	0.00%
2023/06/14	8	242.88	9.3	242.27	242.50	-1.3	13,790	-0.01%
2023/06/13	34	245.40	29	244.22	245.00	5	13,545	0.04%
2023/06/12	23.1	250.41	22.1	249.28	243.00	1.1	13,144	0.01%
2023/06/09	5.1	234.37	6.3	236.84	240.50	-1.2	12,421	-0.01%
2023/06/08	6	219.75	5.1	219.21	219.00	1	11,937	0.01%
2023/06/07	18	220.92	17.1	219.00	224.50	0.9	11,744	0.01%
2023/06/06	10	209.75	6	208.58	209.00	4	11,416	0.03%
2023/06/05	9.1	207.04	14	206.68	211.50	-4.9	11,220	-0.04%
2023/06/02	14	201.00	14.1	203.62	203.00	-0.1	10,857	0.00%
2023/06/01	0	190.00	2	188.75	190.50	-2	10,204	-0.02%
2023/05/31	1	185.48	0.4	186.50	186.50	0.6	9,895	0.01%
2023/05/30	2	187.19	2	184.00	184.50	0	9,695	0.00%
2023/05/29	27	184.32	22.6	183.16	186.00	4.4	9,462	0.05%
2023/05/26	18	187.52	21	189.40	185.00	-3	9,012	-0.03%
2023/05/25	1	181.44	5	180.11	180.00	-4	8,182	-0.05%
2023/05/24	9	164.05	10.2	163.22	165.00	-1.1	7,686	-0.01%
2023/05/23	1	159.51	1	160.00	160.00	0	7,391	0.00%
2023/05/22	4	162.13	7	161.00	161.50	-3	7,261	-0.04%
2023/05/19	4	161.13	14.2	161.52	164.00	-10.2	7,143	-0.14%
2023/05/18	5	155.22	8	156.19	159.50	-2.9	6,904	-0.04%
2023/05/17	4	148.13	7	149.00	149.50	-3	6,508	-0.05%
2023/05/16	7	142.00	13	144.85	144.50	-6	6,089	-0.10%
2023/05/15	0	0.00	1	137.50	135.50	-1	5,715	-0.02%
2023/05/12	0.1	140.50	0	0.00	139.00	0.1	5,663	0.00%
2023/05/11	3	140.67	2	141.25	141.00	1	5,621	0.02%
2023/05/10	3	138.67	5	137.80	139.50	-2	5,636	-0.04%
2023/05/09	0	0.00	0.1	139.00	139.00	-0.1	5,615	0.00%
2023/05/08	3	136.00	0	0.00	135.00	3	5,574	0.05%
2023/05/05	0	0.00	1	136.50	137.00	-1	5,671	-0.02%
2023/05/04	0	0.00	3	135.67	136.00	-3	5,687	-0.05%
2023/05/03	2	131.25	1.2	135.16	132.50	0.8	5,678	0.01%
2023/05/02	0	0.00	1	135.50	135.00	-1	5,777	-0.02%
2023/04/27	0	131.00	0	0.00	131.50	0	5,916	0.00%
2023/04/26	0	128.50	1.2	129.00	129.00	-1.2	5,943	-0.02%
2023/04/25	0	129.50	0	0.00	129.00	0	5,983	0.00%
2023/04/24	0	0.00	0.3	133.50	135.00	-0.3	5,966	-0.01%
2023/04/19	0.1	134.50	0	0.00	134.50	0.1	6,132	0.00%
2023/04/17	0	0.00	2	135.25	135.00	-2	6,169	-0.03%
2023/04/14	1.2	133.18	2	134.50	134.50	-0.8	6,224	-0.01%
2023/04/13	2	132.25	0	0.00	132.00	2	6,302	0.03%
2023/04/12	1.1	135.55	0	0.00	136.50	1.1	6,266	0.02%
2023/04/11	0	0.00	1	135.50	135.50	-1	6,291	-0.02%
2023/04/10	0	0.00	2	136.00	136.50	-2	6,250	-0.03%
2023/04/07	2.1	134.03	0	0.00	134.00	2.1	6,227	0.03%
2023/04/06	1	136.00	3.1	136.87	138.00	-2.1	6,239	-0.03%
2023/03/31	0	133.50	0	0.00	133.50	0	6,146	0.00%
2023/03/30	19.1	133.50	21.1	133.07	133.00	-2	6,240	-0.03%
2023/03/24	1.1	125.79	12	127.92	129.00	-10.9	6,994	-0.16%
2023/03/23	0	0.00	3	124.50	126.00	-3	7,530	-0.04%
2023/03/22	1	121.00	18	122.28	123.50	-17	7,667	-0.22%
2023/03/20	0	0.00	1	119.00	120.00	-1	7,621	-0.01%
2023/03/17	10	118.20	8.1	117.90	118.50	1.9	7,610	0.02%
2023/03/16	2	119.00	1	120.50	119.50	1	7,638	0.01%
2023/03/15	3	120.33	0.2	119.84	119.00	2.8	7,704	0.04%
2023/03/14	0	0.00	0.2	117.00	117.50	-0.2	7,723	0.00%
2023/03/13	0	0.00	0.4	117.49	118.50	-0.4	7,758	-0.01%
2023/03/10	0.1	119.00	0.2	119.00	120.00	-0.1	7,731	0.00%
2023/03/09	2	119.50	0.1	119.00	119.00	1.9	7,803	0.02%
2023/03/08	1	116.03	0	0.00	117.00	1	7,802	0.01%
2023/03/06	2	118.51	4	119.50	118.50	-2	7,823	-0.03%
2023/03/03	3.1	119.02	0	0.00	119.00	3.1	8,044	0.04%
2023/03/02	1	118.00	0	0.00	120.00	1	8,078	0.01%
2023/02/24	2	122.00	0	0.00	119.00	2	8,196	0.02%
2023/02/23	1	121.00	4	120.50	120.50	-3	8,349	-0.04%
2023/02/22	0	116.00	2	116.00	117.50	-2	8,626	-0.02%
2023/02/21	0	117.00	3	116.33	116.50	-3	8,830	-0.03%
2023/02/20	0.1	117.75	0	0.00	116.50	0.1	9,029	0.00%
2023/02/17	3	118.34	0	0.00	117.50	3	9,090	0.03%
2023/02/16	0	0.00	1	120.00	121.00	-1	9,203	-0.01%
2023/02/15	2	119.50	0	0.00	119.00	2	9,259	0.02%
2023/02/14	0	0.00	0.1	118.50	119.00	-0.1	9,307	0.00%
2023/02/13	1.1	117.93	1	118.00	117.50	0.1	9,392	0.00%
2023/02/10	0	0.00	3.3	117.52	117.00	-3.3	9,518	-0.03%
2023/02/09	5.2	119.01	0.1	120.00	117.00	5.1	9,760	0.05%
2023/02/08	3.2	120.71	1.1	120.00	120.00	2.1	9,879	0.02%
2023/02/07	1	119.00	2	119.49	119.50	-1	9,880	-0.01%
2023/02/06	0	114.00	1.1	116.01	116.00	-1	9,766	-0.01%
2023/02/03	2	115.01	1	115.50	114.50	1	9,695	0.01%
2023/02/02	3	117.67	5	117.00	118.00	-2	9,613	-0.02%
2023/02/01	0	0.00	1	116.50	117.00	-1	9,610	-0.01%
2023/01/31	4	115.75	0.3	116.00	115.50	3.7	9,642	0.04%
2023/01/30	1	118.00	5.4	119.41	119.50	-4.4	9,570	-0.05%
2023/01/17	0	0.00	1.1	114.00	114.00	-1.1	9,451	-0.01%
2023/01/16	5	113.50	1.1	114.43	113.50	4	9,558	0.04%
2023/01/11	0	114.00	0	0.00	114.50	0	10,011	0.00%
2023/01/10	11	113.91	1	114.00	114.50	10	10,444	0.10%
2023/01/09	0	0.00	8	113.50	113.50	-8	10,464	-0.08%
2023/01/06	1	111.50	11	112.23	112.00	-10	10,450	-0.10%
2023/01/05	3	110.51	3	113.00	110.50	0	10,448	0.00%
2023/01/04	4	110.13	3	111.67	112.00	1	10,370	0.01%
2023/01/03	0	109.00	12	108.92	111.00	-12	10,354	-0.12%
2022/12/30	8	108.25	3	108.00	106.50	5	10,334	0.05%
2022/12/29	2	104.75	7	106.78	107.50	-5	10,358	-0.05%
2022/12/28	0	105.00	0	104.50	105.50	0	10,389	0.00%
2022/12/27	1	106.00	11	105.95	106.00	-10	10,486	-0.10%
2022/12/26	12.1	107.86	1.1	107.00	105.00	11.1	10,496	0.11%
2022/12/23	1	103.50	2.1	103.56	106.50	-1.1	10,489	-0.01%
2022/12/22	3	104.50	15	105.50	105.00	-12	10,577	-0.11%
2022/12/21	4	101.13	2	100.75	101.00	2	10,486	0.02%
2022/12/20	22	103.68	22	101.55	100.00	0	10,440	0.00%
2022/12/19	3.1	104.17	1	104.50	103.00	2.1	10,318	0.02%
2022/12/16	12.3	110.18	3	109.00	107.00	9.3	10,187	0.09%
2022/12/15	14	112.89	21.5	114.38	114.00	-7.5	9,893	-0.08%
2022/12/14	5	104.80	14	107.57	107.00	-9	9,425	-0.10%
2022/12/12	5	101.00	0	0.00	102.50	5	9,527	0.05%
2022/12/09	10	102.00	0	0.00	102.50	10	9,695	0.10%
2022/12/08	1	103.00	0	0.00	102.50	1	9,983	0.01%
2022/12/07	3.3	100.92	3.1	101.99	101.00	0.2	10,046	0.00%
2022/12/06	2.1	104.27	0	107.00	103.50	2	10,246	0.02%
2022/12/05	9	109.11	1	110.00	108.00	8	10,310	0.08%
2022/12/02	0	110.50	0	0.00	111.00	0	10,365	0.00%
2022/12/01	2	111.50	2.1	112.00	112.50	-0.1	10,376	0.00%
2022/11/30	2	107.75	6	108.33	108.00	-4	10,259	-0.04%
2022/11/29	1	108.00	0	0.00	108.00	1	10,182	0.01%
2022/11/28	3	109.00	3	108.50	108.50	0	10,151	0.00%
2022/11/25	7	109.35	9	109.17	107.50	-2	10,102	-0.02%
2022/11/24	2	106.00	0	0.00	107.00	2	9,830	0.02%
2022/11/23	6	107.08	5	106.30	105.50	1	9,809	0.01%
2022/11/22	4	107.87	4.2	106.52	107.00	-0.2	9,772	0.00%
2022/11/21	6.2	108.35	2	108.25	108.00	4.2	9,725	0.04%
2022/11/18	3.1	110.85	10.5	111.38	113.00	-7.4	9,512	-0.08%
2022/11/17	0	0.00	8	105.56	107.00	-8	9,089	-0.09%
2022/11/16	3	103.33	2	103.75	104.00	1	8,886	0.01%
2022/11/15	1	99.30	1.5	99.20	99.00	-0.5	8,682	-0.01%
2022/11/14	1.1	99.49	1.1	100.54	100.50	0	8,649	0.00%
2022/11/11	0	101.00	2	105.50	101.00	-2	8,571	-0.02%
2022/11/10	0	99.78	0	0.00	100.50	0	8,519	0.00%
2022/11/09	1	101.00	1	101.50	102.50	0	8,495	0.00%
2022/11/08	1.2	100.17	14	100.18	101.00	-12.8	8,550	-0.15%
2022/11/07	2	100.75	2.2	101.53	102.00	-0.2	8,528	0.00%
2022/11/04	1.3	96.16	8	95.99	96.80	-6.7	8,287	-0.08%
2022/11/03	0	94.50	12.1	94.73	95.10	-12	8,107	-0.15%
2022/11/02	1	91.31	3	92.37	92.50	-2	7,989	-0.02%
2022/11/01	4	92.02	4	91.40	91.50	0	7,996	0.00%
2022/10/31	2	92.50	4	92.60	92.50	-2	8,003	-0.02%
2022/10/28	4.1	93.18	4	92.13	92.50	0.1	8,131	0.00%
2022/10/27	5	92.40	4.1	92.95	93.00	0.9	8,161	0.01%
2022/10/26	3	91.20	6	92.03	91.30	-3	8,133	-0.04%
2022/10/25	1	90.20	1	91.10	90.20	0	8,121	0.00%
2022/10/24	11	91.07	11	90.76	90.00	0	8,135	0.00%
2022/10/21	1	89.70	1	88.60	90.30	0	8,075	0.00%
2022/10/20	9	89.61	9	89.87	90.00	0	8,092	0.00%
2022/10/19	0	0.00	1	91.10	91.60	-1	8,056	-0.01%
2022/10/18	4	89.18	10	89.79	89.30	-6	7,844	-0.08%
2022/10/17	0.1	80.70	0	0.00	83.10	0.1	7,549	0.00%
2022/10/14	0	0.00	1	84.40	82.10	-1	7,581	-0.01%
2022/10/13	3	83.43	6	82.75	82.90	-3	7,723	-0.04%
2022/10/12	1	82.50	0	0.00	82.70	1	7,919	0.01%
2022/10/11	1	83.00	2	82.40	82.90	-1	7,973	-0.01%
2022/10/07	6	85.75	1	85.00	84.80	5	7,914	0.06%
2022/10/05	0	0.00	1	91.50	90.60	-1	7,777	-0.01%
2022/10/04	4	90.88	2	91.50	90.70	2	7,749	0.03%
2022/10/03	0	0.00	0.3	88.40	88.40	-0.3	7,675	0.00%
2022/09/30	1	88.00	0	0.00	88.30	1	7,713	0.01%
2022/09/29	5	88.88	5.1	89.84	88.90	-0.1	7,691	0.00%
2022/09/28	2	89.15	1	88.90	88.40	1	7,664	0.01%
2022/09/27	1.1	88.72	0	0.00	89.00	1.1	7,667	0.01%
2022/09/26	1	88.70	0	90.40	89.20	1	7,668	0.01%
2022/09/23	2	94.14	2	93.65	92.20	0	7,904	0.00%
2022/09/22	2	90.90	3	93.00	93.00	-1	7,956	-0.01%
2022/09/21	6.4	90.64	5	90.58	90.00	1.4	7,830	0.02%
2022/09/20	3.2	92.78	3	94.27	93.20	0.2	7,646	0.00%
2022/09/19	2	95.85	3	95.43	95.30	-1	7,475	-0.01%
2022/09/16	1	93.75	0	0.00	93.70	1	7,292	0.01%
2022/09/15	4	93.15	9.1	94.88	95.50	-5.1	7,172	-0.07%
2022/09/14	3.3	91.15	2	92.00	91.00	1.3	6,920	0.02%
2022/09/13	4	93.48	15	93.36	92.90	-11	6,768	-0.16%
2022/09/12	4	90.93	1	91.00	91.10	3	6,573	0.05%
2022/09/08	1	82.30	7	85.63	86.20	-6	6,484	-0.09%
2022/09/06	6	81.43	0	0.00	81.20	6	6,615	0.09%
2022/09/05	1	84.00	0	0.00	83.50	1	6,663	0.02%
2022/09/01	1	83.80	0	0.00	83.90	1	6,762	0.01%
2022/08/26	2.3	86.18	2	86.50	87.00	0.3	6,799	0.00%
2022/08/25	0	0.00	1	85.70	85.70	-1	6,768	-0.01%
2022/08/24	0	0.00	2	83.35	83.50	-2	6,749	-0.03%
2022/08/22	1	86.39	1	85.20	85.00	0	6,893	0.00%
2022/08/18	1	86.90	0.1	85.70	86.90	0.9	6,890	0.01%
2022/08/17	0	0.00	1	85.20	85.30	-1	6,838	-0.01%
2022/08/16	1	83.60	0	0.00	83.60	1	6,825	0.01%
2022/08/15	5	85.02	7	84.81	85.20	-2	6,797	-0.03%
2022/08/12	6.1	82.40	0	0.00	82.80	6.1	6,669	0.09%
2022/08/11	0	0.00	0.1	81.30	80.30	-0.1	6,549	0.00%
2022/08/10	1	79.30	0	0.00	79.30	1	6,543	0.02%
2022/08/08	2.1	79.33	0	0.00	79.70	2.1	6,590	0.03%
2022/08/05	3	80.43	0	0.00	80.60	3	6,588	0.05%
2022/08/04	5.4	80.95	1	80.70	79.60	4.4	6,598	0.07%
2022/08/03	2	92.15	1	92.60	92.30	1	6,507	0.02%
2022/08/02	3	92.37	0	0.00	92.20	3	6,427	0.05%
2022/08/01	2.1	93.04	3	92.90	93.30	-0.9	6,343	-0.01%
2022/07/29	1	92.20	1	91.30	91.40	0	6,304	0.00%
2022/07/28	1.1	91.01	0	0.00	90.70	1.1	6,307	0.02%
2022/07/27	1	90.50	1	90.00	91.00	0	6,285	0.00%
2022/07/26	0.3	90.36	0	0.00	89.80	0.3	6,222	0.00%
2022/07/25	8	95.14	1	94.50	94.00	7	6,130	0.11%
2022/07/22	0	95.70	1	98.20	95.30	-1	6,050	-0.02%
2022/07/21	2	97.65	6	97.60	97.90	-4	5,927	-0.07%
2022/07/20	8.9	96.54	10	96.54	96.80	-1.1	5,880	-0.02%
2022/07/19	9.5	94.34	4	94.15	93.80	5.5	5,812	0.09%
2022/07/18	2	89.55	1	90.90	91.80	1	5,674	0.02%
2022/07/15	0	87.70	0	0.00	87.40	0	5,653	0.00%
2022/07/08	1	89.10	1	89.20	89.30	0	5,914	0.00%
2022/07/07	0	86.30	0	0.00	86.70	0	5,950	0.00%
2022/07/06	0.1	86.98	2	87.30	86.00	-1.9	6,044	-0.03%
2022/07/05	1	86.66	3	85.77	86.20	-2	6,044	-0.03%
2022/07/04	5	82.46	7	82.43	83.40	-2	6,076	-0.03%
2022/07/01	10	84.47	4	81.06	81.50	6	6,107	0.10%
2022/06/30	1	88.10	0	0.00	88.70	1	5,859	0.02%
2022/06/29	7	91.80	2	92.20	92.00	5	5,812	0.09%
2022/06/28	0	93.20	0	0.00	93.00	0	5,798	0.00%
2022/06/27	0	95.60	13	95.24	95.30	-13	5,842	-0.22%
2022/06/24	29	94.24	20	93.32	94.10	9	5,882	0.15%
2022/06/23	1.1	92.08	3	91.64	92.30	-1.9	5,883	-0.03%
2022/06/22	2	94.60	0	0.00	92.10	2	5,892	0.03%
2022/06/21	2	96.70	2	96.60	96.50	0	5,892	0.00%
2022/06/20	2	94.30	1	94.00	93.90	1	5,958	0.02%
2022/06/17	0	98.50	5	96.50	98.00	-5	6,056	-0.08%
2022/06/16	2.1	100.05	0	0.00	98.80	2.1	6,177	0.03%
2022/06/15	6.1	100.79	2	101.00	100.00	4.1	6,163	0.07%
2022/06/14	0	103.00	0	0.00	104.00	0	6,154	0.00%
2022/06/10	5	109.60	4	110.75	109.50	1	6,272	0.02%
2022/06/09	16	114.00	14.1	115.00	114.00	1.9	6,453	0.03%
2022/06/08	3	115.67	1	114.50	114.50	2	6,731	0.03%
2022/06/07	0	112.00	19	112.95	114.00	-19	6,811	-0.28%
2022/06/06	17	111.00	16	110.50	110.50	1	6,889	0.01%
2022/06/02	20	111.80	0	0.00	110.50	20	7,007	0.29%
2022/06/01	2	112.25	2	113.25	112.50	0	7,227	0.00%
2022/05/31	5	111.90	4	112.88	113.00	1	7,306	0.01%
2022/05/30	6	112.67	29	112.45	112.50	-23	7,376	-0.31%
2022/05/27	4	107.75	10	108.15	108.00	-6	7,348	-0.08%
2022/05/26	40	105.88	35	105.50	105.00	5	7,523	0.07%
2022/05/25	35	105.00	35	105.50	105.50	0	7,686	0.00%
2022/05/24	31	105.48	31	105.00	104.50	0	7,831	0.00%
2022/05/23	26	106.96	0	0.00	105.50	26	7,936	0.33%
2022/05/20	9	108.22	2	107.00	107.00	7	8,155	0.09%
2022/05/19	1	107.50	25	108.52	109.00	-24	8,269	-0.29%
2022/05/18	1	110.50	3	110.50	110.50	-2	8,338	-0.02%
2022/05/17	30	108.00	33	108.97	108.50	-3	8,414	-0.04%
2022/05/16	34	110.40	28	108.46	107.50	6	8,507	0.07%
2022/05/13	1	106.00	1	107.00	108.00	0	8,587	0.00%
2022/05/12	6	105.00	7	105.43	105.50	-1	8,662	-0.01%
2022/05/11	21	108.38	19	106.50	106.00	2	8,893	0.02%
2022/05/10	2	108.76	10	107.00	110.00	-8	8,902	-0.09%
2022/05/09	18	110.89	10	110.50	110.00	8	9,013	0.09%
2022/05/06	10	111.50	10	111.50	111.50	0	9,231	0.00%
2022/05/05	9.1	116.04	0	0.00	114.50	9.1	9,365	0.10%
2022/05/04	1	115.00	0	0.00	115.00	1	9,416	0.01%
2022/05/03	1	110.00	0	0.00	111.00	1	9,440	0.01%
2022/04/29	11	109.95	15	109.43	108.50	-4	9,485	-0.04%
2022/04/28	10	107.00	10	109.50	108.00	0	9,529	0.00%
2022/04/27	2.1	106.10	4	107.75	107.50	-1.9	9,616	-0.02%
2022/04/26	11	107.59	10	109.50	108.50	1	9,599	0.01%
2022/04/25	12	108.38	13	108.42	107.00	-1	9,596	-0.01%
2022/04/22	1.2	113.54	1	115.00	111.50	0.2	9,530	0.00%
2022/04/21	0	0.00	1	113.50	113.50	-1	9,544	-0.01%
2022/04/20	1	114.50	0	0.00	116.00	1	9,565	0.01%
2022/04/19	0.1	115.00	4	114.50	113.50	-3.9	9,539	-0.04%
2022/04/18	1	111.00	0	0.00	111.00	1	9,657	0.01%
2022/04/15	0.2	114.00	1	112.50	112.50	-0.8	9,847	-0.01%
2022/04/14	1	116.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	7.3	115.66	1	115.50	116.00	6.3	10,073	0.06%
2022/04/12	3	117.67	2	117.50	117.00	1	10,092	0.01%
2022/04/11	0.5	120.00	0	0.00	119.50	0.5	10,188	0.00%
2022/04/08	2.1	121.26	2	121.50	122.50	0.1	10,174	0.00%
2022/04/07	3	125.00	3	123.83	122.50	0	10,113	0.00%
2022/04/06	4	127.75	0	0.00	127.50	4	10,048	0.04%
2022/04/01	22.1	128.01	2	129.75	130.50	20.1	10,021	0.20%
2022/03/30	3.1	130.00	55	131.27	130.00	-52	10,111	-0.51%
2022/03/29	38	131.65	4.1	132.00	131.00	33.9	10,208	0.33%
2022/03/28	1	129.50	5.4	130.28	131.50	-4.4	10,345	-0.04%
2022/03/25	4.2	130.51	1	130.50	130.50	3.2	10,598	0.03%
2022/03/24	3	128.50	26	128.50	129.50	-23	10,745	-0.21%
2022/03/23	1	129.50	2	130.25	129.00	-1	10,883	-0.01%
2022/03/22	27.5	126.64	40	126.50	128.50	-12.5	11,334	-0.11%
2022/03/21	48.1	133.75	2	135.00	131.00	46.1	11,369	0.41%
2022/03/18	1	129.00	2	129.50	130.50	-1	11,535	-0.01%
2022/03/17	1	131.00	3	132.83	130.50	-2	12,011	-0.02%
2022/03/16	8	127.38	53	127.20	127.00	-45	12,303	-0.37%
2022/03/15	7	126.71	6	128.25	126.00	1	12,771	0.01%
2022/03/14	9.6	129.63	6	129.25	130.50	3.6	13,145	0.03%
2022/03/11	15.3	133.42	2	133.00	133.00	13.3	13,092	0.10%
2022/03/10	8	139.81	7.2	139.89	138.50	0.8	13,162	0.01%
2022/03/09	5.4	135.74	0	0.00	136.00	5.4	13,254	0.04%
2022/03/08	2	137.25	4	139.25	135.50	-2	13,304	-0.02%
2022/03/07	8.5	141.17	1	141.50	139.50	7.5	13,326	0.06%
2022/03/04	4	147.13	2	147.50	148.00	2	13,289	0.02%
2022/03/03	0	0.00	1	150.00	148.50	-1	13,403	-0.01%
2022/03/02	3	146.50	0	0.00	146.00	3	13,442	0.02%
2022/03/01	5.5	144.82	6	145.08	145.50	-0.5	13,445	0.00%
2022/02/25	3.1	142.46	2	140.25	140.00	1.1	13,345	0.01%
2022/02/24	5.6	142.59	5	142.70	141.00	0.6	13,363	0.00%
2022/02/23	5.1	144.67	0	0.00	148.00	5.1	13,405	0.04%
2022/02/22	3	142.00	4	140.75	140.00	-1	13,560	-0.01%
2022/02/21	1	148.50	0.3	148.50	147.50	0.7	13,689	0.00%
2022/02/18	0	151.00	0.6	151.58	152.50	-0.6	13,886	0.00%
2022/02/17	21	152.45	0	0.00	152.50	21	14,252	0.15%
2022/02/16	3	152.17	2.1	152.50	151.50	0.9	14,789	0.01%
2022/02/15	3	150.33	4	149.25	149.50	-1	15,392	-0.01%
2022/02/14	2.1	144.55	1	145.50	143.50	1.1	15,733	0.01%
2022/02/11	8.1	151.36	2	152.75	148.00	6.1	16,225	0.04%
2022/02/10	20	149.60	2	151.00	150.00	18	16,909	0.11%
2022/02/09	2	152.00	2	151.75	152.50	0	17,851	0.00%
2022/02/08	23	149.22	8.4	151.23	152.50	14.7	18,397	0.08%
2022/02/07	0.2	146.50	21	142.45	146.00	-20.8	18,438	-0.11%
2022/01/26	3	140.50	1	142.00	137.50	2	18,851	0.01%
2022/01/25	20	140.50	1	141.00	142.00	19	19,252	0.10%
2022/01/24	1	136.50	1	138.00	140.00	0	19,863	0.00%
2022/01/21	0	141.50	0	0.00	141.00	0	20,164	0.00%
2022/01/20	0	0.00	0.2	142.00	142.00	-0.2	20,174	0.00%
2022/01/19	0.1	143.50	0	0.00	143.50	0.1	20,165	0.00%
2022/01/18	2	143.50	1	143.00	143.00	1	20,268	0.00%
2022/01/14	4	135.63	3	137.50	138.50	1	20,520	0.00%
2022/01/12	0.1	140.50	4	141.25	142.00	-3.9	21,156	-0.02%
2022/01/11	3	142.83	45.2	143.00	141.00	-42.2	21,319	-0.20%
2022/01/10	2.2	142.77	6	145.75	149.00	-3.8	21,764	-0.02%
2022/01/07	12	147.58	3.3	146.55	147.50	8.7	21,736	0.04%
2022/01/06	2	154.75	0.5	153.50	154.50	1.5	21,802	0.01%
2022/01/05	3	152.50	4	154.38	154.00	-1	22,262	0.00%
2022/01/04	11	156.36	4	155.38	152.50	7	23,353	0.03%
2022/01/03	3	156.50	8	154.19	156.50	-5	24,034	-0.02%
2021/12/29	1	156.00	0	155.50	154.00	1	24,031	0.00%
2021/12/28	1	157.00	0	0.00	156.50	1	24,030	0.00%
2021/12/27	1	157.02	2	155.00	155.00	-1	24,009	0.00%
2021/12/24	2	154.50	5	155.20	156.00	-3	23,957	-0.01%
2021/12/23	8	157.94	2.2	156.05	155.00	5.8	23,949	0.02%
2021/12/22	0	0.00	1.6	155.87	157.00	-1.6	23,896	-0.01%
2021/12/21	4	151.76	13.1	153.51	155.00	-9.1	23,739	-0.04%
2021/12/20	2.3	157.20	6	156.83	153.50	-3.7	23,512	-0.02%
2021/12/17	3	155.17	3	155.00	154.50	0	23,365	0.00%
2021/12/16	9	160.11	25.5	162.58	158.00	-16.5	23,232	-0.07%
2021/12/15	4	153.25	2	154.00	152.50	2	22,701	0.01%
2021/12/14	11.6	152.65	4.5	153.59	151.50	7	22,456	0.03%
2021/12/13	25.3	158.39	18	158.19	160.00	7.3	22,105	0.03%
2021/12/10	12	147.71	14	150.68	152.50	-2	21,555	-0.01%
2021/12/09	12.1	147.88	15	146.43	148.00	-2.9	21,107	-0.01%
2021/12/08	5	138.00	11.2	139.69	142.50	-6.2	20,581	-0.03%
2021/12/07	2	134.25	9	134.11	132.50	-7	20,071	-0.03%
2021/12/06	20	133.80	2	134.50	134.50	18	19,908	0.09%
2021/12/03	1	142.50	21	141.10	141.00	-20	19,687	-0.10%
2021/12/02	2	137.50	1	137.00	136.50	1	19,627	0.01%
2021/12/01	11	134.36	12	137.00	139.00	-1	19,526	-0.01%
2021/11/30	2	136.50	14	137.07	136.00	-12	19,466	-0.06%
2021/11/29	6	130.25	2	128.75	132.00	4	19,444	0.02%
2021/11/26	12	133.71	10	135.75	135.00	2	19,377	0.01%
2021/11/25	0	0.00	2	134.25	134.00	-2	19,277	-0.01%
2021/11/24	2	132.50	0	0.00	134.00	2	19,241	0.01%
2021/11/23	2	135.49	4	134.50	134.50	-2	19,141	-0.01%
2021/11/22	11	138.32	6.1	138.02	138.00	4.9	18,983	0.03%
2021/11/19	3	141.50	25	141.66	141.00	-22	18,878	-0.12%
2021/11/18	16	140.56	5	139.30	138.50	11	18,774	0.06%
2021/11/17	14.2	137.96	6	139.58	143.00	8.2	18,459	0.04%
2021/11/16	4	140.38	28.1	140.13	140.50	-24.1	18,248	-0.13%
2021/11/15	24.2	138.05	12	137.75	136.00	12.2	17,904	0.07%
2021/11/12	37	131.09	224	133.30	135.50	-187	17,418	-1.07%	大賣/鉅額交易
2021/11/11	3	136.33	1	136.50	137.00	2	16,805	0.01%
2021/11/10	18	138.03	12	138.63	139.00	6	16,617	0.04%
2021/11/09	75	138.47	31.1	135.66	136.50	43.9	16,104	0.27%
2021/11/08	7	130.65	68	126.65	133.50	-61	15,262	-0.40%
2021/11/05	31	124.45	15	125.10	124.00	16	14,409	0.11%
2021/11/04	22	122.00	4	122.13	121.00	18	13,781	0.13%
2021/11/03	19	122.02	13	121.81	123.00	6	13,598	0.04%
2021/11/02	56.1	120.17	29.3	118.13	118.50	26.8	13,020	0.21%
2021/11/01	22	118.14	42	118.12	119.50	-20	12,583	-0.16%
2021/10/29	12	111.92	5	110.30	112.50	7	11,904	0.06%
2021/10/28	7	107.36	2	107.50	107.50	5	11,594	0.04%
2021/10/27	0	0.00	1	107.50	108.00	-1	11,525	-0.01%
2021/10/26	2.1	105.52	2	106.25	105.50	0.1	11,465	0.00%
2021/10/25	2	103.75	1.3	105.27	104.00	0.7	11,395	0.01%
2021/10/22	3.1	106.16	3.2	106.54	105.00	-0.2	11,377	0.00%
2021/10/21	39.1	110.89	10	108.15	106.50	29.1	11,294	0.26%
2021/10/20	15	110.50	19	109.97	110.00	-4	10,860	-0.04%
2021/10/19	0	0.00	4	109.38	110.00	-4	10,784	-0.04%
2021/10/18	87.1	110.01	30	108.14	107.00	57	10,665	0.53%
2021/10/15	46.3	106.31	43	106.56	107.00	3.3	10,137	0.03%
2021/10/14	29	104.40	20.3	104.99	104.50	8.7	9,964	0.09%
2021/10/13	38.1	106.45	26	106.56	107.00	12.1	9,776	0.12%
2021/10/12	157.4	103.60	117.2	104.62	105.00	40.1	9,222	0.44%	大買/大賣/
2021/10/08	33	95.40	46	97.76	100.50	-13	8,078	-0.16%
2021/10/07	0	0.00	1	91.80	91.80	-1	7,290	-0.01%
2021/10/06	1	84.20	0	0.00	83.50	1	7,296	0.01%
2021/10/04	0	0.00	2	86.10	84.80	-2	7,591	-0.03%
2021/10/01	3	86.90	0	0.00	86.00	3	7,741	0.04%
2021/09/30	1	86.90	0	0.00	86.80	1	7,810	0.01%
2021/09/28	1	89.60	1	90.80	89.70	0	7,928	0.00%
2021/09/27	0	0.00	0.2	91.00	90.50	-0.2	7,945	0.00%
2021/09/24	10.2	94.30	10	92.50	92.10	0.2	7,949	0.00%
2021/09/23	13	92.30	10	92.90	93.00	3	7,945	0.04%
2021/09/16	0	0.00	3	90.47	90.90	-3	8,304	-0.04%
2021/09/15	0.6	89.70	0	0.00	89.00	0.6	8,329	0.01%
2021/09/10	1	90.00	4	90.35	90.30	-3	9,126	-0.03%
2021/09/09	0	0.00	9	89.73	89.90	-9	9,546	-0.09%
2021/09/08	3	88.40	0	0.00	87.70	3	9,669	0.03%
2021/09/07	6	91.77	5	92.44	91.30	1	9,625	0.01%
2021/09/06	0	0.00	1	91.30	90.70	-1	9,556	-0.01%
2021/09/03	1	89.60	1	90.00	90.20	0	9,531	0.00%
2021/09/02	2	90.55	1.3	91.91	88.80	0.7	9,559	0.01%
2021/09/01	1.3	89.43	4	89.83	91.50	-2.7	9,567	-0.03%
2021/08/30	2	85.30	0.1	85.50	85.30	1.9	9,551	0.02%
2021/08/26	1	86.10	0	0.00	86.00	1	9,584	0.01%
2021/08/25	0	0.00	1	87.00	87.20	-1	9,663	-0.01%
2021/08/24	4.1	87.26	3	86.83	86.20	1.1	9,735	0.01%
2021/08/23	0	0.00	1.2	83.39	83.20	-1.2	9,652	-0.01%
2021/08/20	1.1	81.85	0	0.00	81.50	1.1	9,748	0.01%
2021/08/19	0.1	83.60	0	0.00	83.10	0.1	9,724	0.00%
2021/08/18	3	84.80	3.6	84.42	86.40	-0.6	9,819	-0.01%
2021/08/17	2	87.25	0	0.00	85.60	2	10,014	0.02%
2021/08/16	6.5	88.76	3	88.97	88.10	3.5	10,070	0.03%
2021/08/13	32	93.06	0.4	92.80	92.50	31.6	10,272	0.31%
2021/08/12	2.4	90.72	3	92.73	94.60	-0.6	10,641	-0.01%
2021/08/11	4.2	95.11	31	94.74	92.80	-26.8	10,843	-0.25%
2021/08/10	1	97.40	0	0.00	97.60	1	11,111	0.01%
2021/08/09	0	0.00	10	100.05	99.10	-10	11,543	-0.09%
2021/08/06	0	0.00	2	97.70	97.90	-2	11,848	-0.02%
2021/08/05	3.1	97.27	1	97.90	97.20	2.1	12,496	0.02%
2021/08/04	2	99.10	1	98.90	99.30	1	12,478	0.01%
2021/08/03	0	0.00	1	99.90	98.50	-1	12,714	-0.01%
2021/08/02	7	99.73	7.1	99.50	99.50	-0.1	13,015	0.00%
2021/07/30	12	99.57	10	99.94	100.00	2	13,181	0.02%
2021/07/29	4.1	99.22	0	0.00	98.80	4.1	13,315	0.03%
2021/07/28	4	99.33	2	100.50	99.50	2	13,431	0.01%
2021/07/27	2.1	101.76	2	104.25	101.00	0.1	13,611	0.00%
2021/07/26	1.4	101.50	5.1	102.05	101.00	-3.7	13,723	-0.03%
2021/07/23	3.2	97.28	0	0.00	97.00	3.2	13,571	0.02%
2021/07/22	0	0.00	1	99.30	97.30	-1	13,652	-0.01%
2021/07/21	13.3	96.95	9	95.61	96.10	4.3	13,730	0.03%
2021/07/20	3.1	100.46	3	98.90	98.90	0.1	13,774	0.00%
2021/07/19	2	99.60	4	100.10	100.00	-2	13,920	-0.01%
2021/07/16	7	97.97	1	98.00	97.80	6	13,929	0.04%
2021/07/15	4	95.98	4	96.88	97.40	0	13,973	0.00%
2021/07/14	1.1	96.09	1	95.60	95.30	0.1	14,038	0.00%
2021/07/13	9	98.66	0	0.00	97.20	9	14,178	0.06%
2021/07/12	5	98.16	0	0.00	97.60	5	14,447	0.03%
2021/07/09	5	101.40	1	101.50	101.00	4	14,393	0.03%
2021/07/08	7	106.29	1	105.50	105.50	6	14,472	0.04%
2021/07/07	2	112.00	0.3	112.50	113.00	1.7	14,399	0.01%
2021/07/06	3	112.83	3	112.67	112.50	0	14,384	0.00%
2021/07/05	3	109.83	10	110.40	111.50	-7	14,430	-0.05%
2021/07/02	3	106.67	0	0.00	107.00	3	14,340	0.02%
2021/07/01	2	107.00	8	106.88	107.00	-6	14,338	-0.04%
2021/06/30	9	107.44	2	106.75	107.50	7	14,348	0.05%
2021/06/29	17	108.24	5	107.20	106.50	12	14,334	0.08%
2021/06/28	3	108.33	1	109.00	110.00	2	14,388	0.01%
2021/06/25	14	109.04	3	109.33	108.50	11	14,245	0.08%
2021/06/24	1	111.50	3	111.50	112.00	-2	14,121	-0.01%
2021/06/23	12.1	112.09	8	111.69	110.50	4.1	14,188	0.03%
2021/06/22	11	113.86	6	115.25	111.00	5	14,126	0.04%
2021/06/21	4	119.88	7	119.64	118.00	-3	13,793	-0.02%
2021/06/18	22.3	121.91	22	123.05	125.00	0.3	13,541	0.00%
2021/06/17	9	114.11	6	114.58	116.00	3	13,286	0.02%
2021/06/16	3	112.50	3	112.83	112.00	0	13,203	0.00%
2021/06/15	7	112.57	1	113.50	112.50	6	13,380	0.04%
2021/06/11	8	112.63	4	111.13	111.00	4	13,419	0.03%
2021/06/10	3	113.67	1	114.50	114.00	2	13,623	0.01%
2021/06/09	11	112.23	9	112.11	113.50	2	13,743	0.01%
2021/06/08	3	112.67	0	0.00	110.50	3	13,739	0.02%
2021/06/07	3	108.50	2	108.25	111.50	1	13,982	0.01%
2021/06/03	3	110.83	7	112.36	114.00	-4	14,526	-0.03%
2021/06/02	5.1	112.07	4	111.00	110.00	1.1	14,698	0.01%
2021/06/01	4	114.88	6	111.92	113.50	-2	14,626	-0.01%
2021/05/31	6	108.50	3	109.33	110.00	3	14,522	0.02%
2021/05/28	7	108.07	5	108.20	108.00	2	14,490	0.01%
2021/05/27	7	103.07	9	105.28	105.00	-2	14,401	-0.01%
2021/05/26	1	102.50	1.2	101.92	103.00	-0.2	14,398	0.00%
2021/05/25	5	103.60	3	102.67	106.00	2	14,306	0.01%
2021/05/24	4	97.08	2	97.90	99.10	2	14,150	0.01%
2021/05/21	18.1	98.30	41	101.38	99.60	-22.9	14,500	-0.16%
2021/05/20	42	102.92	14	104.32	102.00	28	14,231	0.20%
2021/05/19	21	116.55	36	112.94	113.00	-15	13,924	-0.11%
2021/05/18	30	112.37	6.1	112.13	115.00	23.9	13,880	0.17%
2021/05/17	5.1	106.00	9	105.56	106.50	-3.9	13,825	-0.03%
2021/05/14	1	100.12	0	0.00	100.00	1	13,398	0.01%
2021/05/13	51	95.27	55.2	97.07	97.20	-4.2	13,010	-0.03%
2021/05/12	1.1	104.95	1	104.00	104.00	0.1	12,347	0.00%
2021/05/11	10.1	116.31	7	117.43	115.50	3.1	12,296	0.02%
2021/05/10	5.4	126.51	6	128.25	128.00	-0.7	12,100	-0.01%
2021/05/07	8	120.06	9	122.33	122.00	-1	11,789	-0.01%
2021/05/06	7.1	119.44	8	119.75	120.00	-0.9	11,685	-0.01%
2021/05/05	11.2	126.14	11	124.77	123.50	0.2	11,554	0.00%
2021/05/04	13	122.04	11	121.18	121.50	2	11,406	0.02%
2021/05/03	3	127.83	2	132.25	125.00	1	11,245	0.01%
2021/04/29	0	0.00	1	123.00	123.00	-1	11,012	-0.01%
2021/04/28	5	119.50	8	119.75	120.50	-3	10,953	-0.03%
2021/04/27	6	118.25	1.1	117.09	119.00	4.9	10,947	0.04%
2021/04/26	6	111.42	8	115.63	117.00	-2	10,762	-0.02%
2021/04/23	2.2	109.09	5.1	109.41	111.00	-2.9	10,613	-0.03%
2021/04/22	1	106.00	3	105.17	104.00	-2	10,485	-0.02%
2021/04/21	6	106.75	6	106.67	106.50	0	10,433	0.00%
2021/04/20	11	107.73	11.1	107.91	108.00	-0.1	10,536	0.00%
2021/04/19	8.4	109.28	6.1	109.00	110.00	2.3	10,499	0.02%
2021/04/16	5.2	113.00	7	114.71	115.50	-1.8	10,319	-0.02%
2021/04/15	10	107.90	5	108.50	108.00	5	10,045	0.05%
2021/04/14	3	103.83	4	105.75	107.50	-1	9,963	-0.01%
2021/04/12	2.3	105.78	7	104.79	104.00	-4.7	9,844	-0.05%
2021/04/09	3	102.00	4	100.88	102.00	-1	9,781	-0.01%
2021/04/08	1	99.40	0	0.00	98.80	1	9,660	0.01%
2021/04/07	1	100.00	3.3	100.00	100.50	-2.2	9,626	-0.02%
2021/04/06	1	100.49	2	99.20	99.60	-1	9,614	-0.01%
2021/04/01	9	98.94	3	99.03	98.60	6	9,580	0.06%
2021/03/31	5	98.04	9	99.16	99.80	-4	9,513	-0.04%
2021/03/30	8	96.84	5	96.92	96.80	3	9,388	0.03%
2021/03/29	11	97.33	11	97.22	97.50	0	9,386	0.00%
2021/03/26	0	96.80	3	96.87	97.30	-3	9,390	-0.03%
2021/03/25	3	93.70	4	94.58	94.80	-1	9,360	-0.01%
2021/03/24	3	96.90	2	95.80	95.80	1	9,397	0.01%
2021/03/23	2	96.60	2	96.10	96.70	0	9,391	0.00%
2021/03/22	14.3	97.51	13	97.01	97.10	1.3	9,377	0.01%
2021/03/19	16	96.16	14	96.61	96.80	2	9,286	0.02%
2021/03/18	4	95.35	6.4	96.33	96.20	-2.4	9,267	-0.03%
2021/03/17	12	95.54	11	93.72	93.70	1	9,111	0.01%
2021/03/16	2	94.85	2	94.20	95.50	0	9,134	0.00%
2021/03/15	5	95.32	6	95.20	94.70	-1	9,070	-0.01%
2021/03/12	4	94.23	4	94.83	93.50	0	9,105	0.00%
2021/03/11	7	94.99	8.5	95.74	95.80	-1.5	9,014	-0.02%
2021/03/10	13	92.01	14	92.13	92.40	-1	8,729	-0.01%
2021/03/09	5	89.58	29	89.31	90.60	-24	8,454	-0.28%
2021/03/08	1	87.50	4	89.08	87.40	-3	8,222	-0.04%
2021/03/05	3	84.03	0	0.00	85.40	3	8,024	0.04%
2021/03/04	10	84.70	0	0.00	85.00	10	8,003	0.12%
2021/03/03	1	84.40	0	0.00	84.60	1	8,022	0.01%
2021/03/02	0	0.00	1	87.90	85.30	-1	7,980	-0.01%
2021/02/26	1	87.20	0	0.00	87.00	1	7,937	0.01%
2021/02/25	2	89.35	2	87.60	88.00	0	7,912	0.00%
2021/02/24	10	88.20	2	89.20	88.20	8	8,013	0.10%
2021/02/23	14	90.03	12	90.57	90.20	2	8,056	0.02%
2021/02/22	2	87.30	7	86.16	87.80	-5	7,612	-0.07%
2021/02/19	3	84.73	2	83.35	85.00	1	7,414	0.01%
2021/02/18	5	84.20	4	84.83	85.30	1	7,308	0.01%
2021/02/17	3	84.60	27	84.50	85.10	-24	7,090	-0.34%
2021/02/03	0	78.80	0	0.00	78.70	0	6,657	0.00%
2021/01/28	0	0.00	5	80.06	78.90	-5	6,647	-0.08%
2021/01/26	1	79.90	1	79.90	79.60	0	6,558	0.00%
2021/01/25	0	0.00	5	78.60	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	8	77.18	78.60	-8	6,476	-0.12%
2021/01/21	0	0.00	1	75.00	76.10	-1	6,645	-0.02%
2021/01/20	2.1	76.70	5	78.20	76.00	-2.9	7,126	-0.04%
2021/01/19	0	0.00	4	79.33	79.70	-4	6,990	-0.06%
2021/01/18	0	0.00	1	79.00	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	2	80.90	79.90	-2	6,970	-0.03%
2021/01/14	10	81.20	0	0.00	80.60	10	6,955	0.14%
2021/01/13	26	80.87	1	80.90	81.30	25	6,921	0.36%
2021/01/12	0	0.00	1	79.90	79.00	-1	6,807	-0.01%
2021/01/11	0	0.00	21	78.13	79.20	-21	6,749	-0.31%
2021/01/08	2	78.55	2	78.95	79.10	0	6,695	0.00%
2021/01/07	0	0.00	2	77.50	78.20	-2	6,626	-0.03%
2021/01/06	0	0.00	5	79.30	77.80	-5	6,613	-0.08%
2021/01/05	7	78.81	0	0.00	78.90	7	6,566	0.11%
2021/01/04	2	78.20	1	78.30	78.50	1	6,500	0.02%
2020/12/31	0	0.00	2	78.30	77.80	-2	6,519	-0.03%
2020/12/30	0	0.00	2	77.50	77.90	-2	6,474	-0.03%
2020/12/29	1	77.50	0	0.00	77.30	1	6,531	0.02%
2020/12/28	1	77.40	0	0.00	77.60	1	6,546	0.02%
2020/12/24	4	76.80	0	0.00	76.20	4	6,847	0.06%
2020/12/22	1	76.60	2	76.80	76.60	-1	7,019	-0.01%
2020/12/21	3	79.83	2	78.50	78.50	1	7,021	0.01%
2020/12/18	2	80.85	1	80.40	80.40	1	6,925	0.01%
2020/12/17	1	79.70	0	0.00	79.60	1	6,819	0.01%
2020/12/11	0	0.00	1	76.40	76.90	-1	6,681	-0.01%
2020/12/10	25	80.14	0	78.50	78.30	25	6,647	0.38%
2020/12/08	2	83.90	2	83.50	81.80	0	6,544	0.00%
2020/12/07	1.1	79.43	21	80.20	81.10	-19.9	6,359	-0.31%
2020/12/04	5	79.70	0	0.00	80.10	5	6,429	0.08%
2020/12/03	0	80.60	5	80.90	80.60	-5	6,484	-0.08%
2020/12/01	20	78.60	0	0.00	78.80	20	6,622	0.30%
2020/11/30	0	0.00	1	79.30	78.50	-1	6,923	-0.01%
2020/11/27	1	79.10	0	0.00	79.50	1	7,176	0.01%
2020/11/26	0	0.00	1	77.60	78.40	-1	7,174	-0.01%
2020/11/24	1	78.50	4	78.95	78.10	-3	7,298	-0.04%
2020/11/23	1	80.60	1	79.60	79.90	0	7,265	0.00%
2020/11/20	1	78.00	21	79.22	79.50	-20	7,224	-0.28%
2020/11/19	2	76.20	0	0.00	75.60	2	7,241	0.03%
2020/11/18	5	75.10	5	75.50	75.10	0	7,279	0.00%
2020/11/17	0	0.00	1	74.80	74.70	-1	7,387	-0.01%
2020/11/12	0	0.00	0.1	73.40	73.00	-0.1	8,477	0.00%
2020/11/11	0	0.00	1	73.70	73.10	-1	8,871	-0.01%
2020/11/10	1	72.60	0	0.00	72.60	1	9,046	0.01%
2020/11/09	1	73.70	1	73.60	73.80	0	9,208	0.00%
2020/11/06	0	0.00	1	72.80	72.70	-1	9,255	-0.01%
2020/11/05	1	72.70	2	72.40	72.00	-1	9,277	-0.01%
2020/11/03	3	72.10	0	0.00	71.60	3	9,392	0.03%
2020/11/02	0	0.00	1	70.90	71.70	-1	9,475	-0.01%
2020/10/29	0.1	71.90	2	71.50	71.30	-1.9	9,498	-0.02%
2020/10/28	32	74.22	5	72.30	71.90	27	9,376	0.29%
2020/10/26	0	0.00	3	79.80	79.90	-3	9,037	-0.03%
2020/10/21	2	78.60	0	0.00	78.70	2	9,496	0.02%
2020/10/20	1	79.40	3	79.50	79.40	-2	10,003	-0.02%
2020/10/19	1	77.30	1	78.00	77.90	0	10,231	0.00%
2020/10/16	1	76.60	0	0.00	76.00	1	10,291	0.01%
2020/10/15	1	77.30	1	77.00	77.50	0	10,417	0.00%
2020/10/14	0.3	79.10	11	77.27	79.00	-10.7	10,478	-0.10%
2020/10/13	12	76.35	9	76.20	76.50	3	10,481	0.03%
2020/10/08	5	77.66	2	77.65	77.20	3	10,629	0.03%
2020/10/06	1	76.00	0	0.00	76.70	1	11,080	0.01%
2020/10/05	1.4	76.69	11	76.73	77.30	-9.7	11,190	-0.09%
2020/09/30	15	75.95	6	76.15	75.50	9	11,254	0.08%
2020/09/29	1	76.40	10	79.80	76.30	-9	11,275	-0.08%
2020/09/28	0.4	80.60	0	0.00	80.60	0.4	11,179	0.00%
2020/09/25	0	0.00	1	74.10	75.40	-1	11,178	-0.01%
2020/09/24	11	78.73	1	79.80	77.60	10	11,240	0.09%
2020/09/23	1	81.00	2	81.15	81.10	-1	11,329	-0.01%
2020/09/22	10	81.80	10	80.60	80.80	0	11,511	0.00%
2020/09/17	0	0.00	1	82.00	81.30	-1	11,768	-0.01%
2020/09/16	2	81.90	0	0.00	80.90	2	11,997	0.02%
2020/09/15	1	80.80	2	81.40	81.30	-1	12,148	-0.01%
2020/09/14	22	80.72	20	81.50	80.60	2	12,192	0.02%
2020/09/11	1	78.80	2	78.90	79.20	-1	12,108	-0.01%
2020/09/10	2	79.00	1	77.80	77.60	1	12,109	0.01%
2020/09/09	1	78.60	0	0.00	79.10	1	12,167	0.01%
2020/09/08	11	78.02	11	78.08	77.60	0	12,117	0.00%
2020/09/07	3	80.90	59	80.24	79.10	-56	12,086	-0.46%
2020/09/04	24	82.73	18	82.87	82.80	6	12,063	0.05%
2020/09/03	33	86.02	11	85.44	85.10	22	12,021	0.18%
2020/09/02	10	84.00	8	84.13	82.60	2	11,870	0.02%
2020/08/31	2	85.35	0	0.00	84.90	2	12,498	0.02%
2020/08/28	8	86.70	2	86.60	86.20	6	12,528	0.05%
2020/08/27	1.4	88.49	5	88.68	89.70	-3.6	12,491	-0.03%
2020/08/26	22	89.48	11	88.44	88.30	11	12,498	0.09%
2020/08/25	2	88.65	12.5	90.24	91.50	-10.5	12,417	-0.08%
2020/08/24	16	85.70	6	85.73	86.60	10	12,271	0.08%
2020/08/21	8	85.54	2	86.15	85.30	6	12,308	0.05%
2020/08/20	10	84.83	10	85.19	83.50	0	12,342	0.00%
2020/08/19	18.2	90.78	16	88.83	88.80	2.2	12,143	0.02%
2020/08/18	42	91.12	57	91.00	91.40	-15	11,859	-0.13%
2020/08/17	28	88.98	19	90.28	86.50	9	11,437	0.08%
2020/08/14	28	84.83	9	84.41	85.50	19	11,215	0.17%
2020/08/13	23	80.45	24	83.06	84.00	-1	11,144	-0.01%
2020/08/11	1	82.30	1	81.20	82.00	0	11,431	0.00%
2020/08/10	4	80.38	2	80.10	80.10	2	11,944	0.02%
2020/08/07	1	82.80	0	0.00	82.40	1	12,239	0.01%
2020/08/05	0	0.00	2	85.60	85.50	-2	13,069	-0.02%
2020/08/04	0	0.00	1	83.70	84.60	-1	13,077	-0.01%
2020/08/03	0	0.00	27	83.91	82.50	-27	13,113	-0.21%
2020/07/31	29	84.23	1	84.00	84.00	28	13,029	0.21%
2020/07/30	0	0.00	20	85.00	86.50	-20	12,979	-0.15%
2020/07/29	2.3	85.41	2	85.55	83.60	0.3	12,920	0.00%
2020/07/28	2	84.65	2	85.15	84.40	0	12,794	0.00%
2020/07/27	2	83.25	1.3	84.04	84.70	0.7	12,699	0.01%
2020/07/24	26	82.47	33	83.98	82.40	-7	12,506	-0.06%
2020/07/23	2.3	79.63	7	78.21	78.70	-4.7	12,017	-0.04%
2020/07/22	2	74.75	3	74.87	75.30	-1	11,727	-0.01%
2020/07/21	3	74.70	1	75.80	74.40	2	11,633	0.02%
2020/07/20	2	73.30	0	0.00	73.90	2	11,496	0.02%
2020/07/17	4	72.45	8	73.40	73.20	-4	11,448	-0.03%
2020/07/16	2	73.20	2	73.00	72.10	0	11,417	0.00%
2020/07/15	24.7	72.85	4	72.40	72.00	20.7	11,392	0.18%
2020/07/14	2	72.70	5	73.84	73.70	-3	11,340	-0.03%
2020/07/13	16.3	75.15	28	75.88	72.10	-11.7	11,228	-0.10%
2020/07/10	2	71.90	12	71.84	72.00	-10	11,055	-0.09%
2020/07/09	0	0.00	1	70.70	70.80	-1	11,008	-0.01%
2020/07/08	4	71.20	11	71.19	71.40	-7	10,907	-0.06%
2020/07/07	4	70.20	3	70.80	70.50	1	10,759	0.01%
2020/07/06	2	70.35	2	71.80	71.70	0	10,716	0.00%
2020/07/03	4	70.25	2	70.20	70.30	2	10,669	0.02%
2020/07/02	4	69.10	3	68.43	69.30	1	10,545	0.01%
2020/07/01	6	67.95	6	68.02	68.10	0	10,512	0.00%
2020/06/30	2	65.15	1	64.90	65.50	1	10,615	0.01%
2020/06/29	2	65.70	1	66.00	66.00	1	10,749	0.01%
2020/06/24	17	66.04	12	65.46	65.40	5	10,793	0.05%
2020/06/23	18	66.43	14	66.77	66.90	4	10,835	0.04%
2020/06/22	1	64.70	5	65.28	65.10	-4	10,675	-0.04%
2020/06/19	3	63.77	1	64.40	63.00	2	10,546	0.02%
2020/06/18	4	64.60	2	64.50	64.80	2	10,482	0.02%
2020/06/17	10	64.73	0	0.00	64.50	10	10,439	0.10%
2020/06/16	1	64.80	2	64.80	64.90	-1	10,415	-0.01%
2020/06/15	4	64.12	3	63.73	62.30	1	10,383	0.01%
2020/06/12	1	61.50	3	60.73	63.00	-2	10,376	-0.02%
2020/06/11	0	0.00	1	62.40	61.70	-1	10,349	-0.01%
2020/06/10	1	63.20	4	63.18	63.60	-3	10,243	-0.03%
2020/06/09	5	63.66	2	63.50	63.50	3	10,246	0.03%
2020/06/08	9	67.52	4	66.55	64.30	5	10,178	0.05%
2020/06/05	33	67.54	18	68.17	69.10	15	9,742	0.15%
2020/06/04	2	62.90	4	62.88	62.90	-2	9,343	-0.02%
2020/06/03	1	61.90	2	62.05	62.40	-1	9,305	-0.01%
2020/06/01	0	0.00	10	61.50	61.60	-10	9,252	-0.11%
2020/05/29	1	59.00	0	0.00	59.00	1	9,246	0.01%
2020/05/28	14	60.49	6	60.38	59.60	8	9,175	0.09%
2020/05/27	8	62.58	4	62.00	61.30	4	9,125	0.04%
2020/05/26	3	63.03	3	62.90	63.50	0	9,047	0.00%
2020/05/25	1	63.00	8	62.76	63.10	-7	9,010	-0.08%
2020/05/22	0	0.00	2.5	62.16	61.40	-2.5	8,966	-0.03%
2020/05/21	0	0.00	3	63.87	63.50	-3	8,986	-0.03%
2020/05/20	2	62.30	3	62.70	62.60	-1	9,153	-0.01%
2020/05/19	4	63.93	1	63.00	62.60	3	9,248	0.03%
2020/05/18	7	61.54	1.1	62.54	62.00	5.9	9,321	0.06%
2020/05/15	22	61.61	51	61.45	62.40	-29	9,073	-0.32%
2020/05/14	7	59.86	7	60.09	58.90	0	8,670	0.00%
2020/05/13	33	58.81	40	58.83	59.50	-7	8,548	-0.08%
2020/05/12	29.1	54.59	8	54.91	55.80	21.1	8,300	0.25%
2020/05/11	4	52.98	3	53.33	53.10	1	8,239	0.01%
2020/05/08	10	51.70	11	51.61	52.00	-1	8,525	-0.01%
2020/05/06	2	50.55	20	50.52	50.30	-18	8,852	-0.20%
2020/05/04	0	0.00	2	52.00	51.20	-2	8,888	-0.02%
2020/04/30	3	51.90	0	0.00	52.00	3	8,884	0.03%
2020/04/29	3	51.63	0	0.00	51.80	3	8,872	0.03%
2020/04/28	22	52.79	1	51.40	52.20	21	8,850	0.24%
2020/04/27	1	52.40	1	52.80	52.90	0	8,901	0.00%
2020/04/24	4	52.20	3	52.40	52.10	1	8,996	0.01%
2020/04/23	3	51.80	3	52.40	52.40	0	9,098	0.00%
2020/04/22	6	51.33	6	51.70	51.70	0	9,145	0.00%
2020/04/20	1	54.00	0	0.00	54.50	1	9,017	0.01%
2020/04/17	10	54.80	10	53.20	53.20	0	8,961	0.00%
2020/04/16	0	0.00	1	54.30	54.00	-1	8,864	-0.01%
2020/04/15	1	53.40	2	53.20	54.00	-1	8,778	-0.01%
2020/04/14	1	52.80	3	52.90	53.00	-2	8,667	-0.02%
2020/04/10	20	50.43	20	50.13	50.90	0	8,574	0.00%
2020/04/08	0	0.00	3	51.33	51.20	-3	8,555	-0.04%
2020/04/06	1	53.00	6	52.67	52.40	-5	8,511	-0.06%
2020/04/01	9	52.08	3	52.50	52.50	6	8,404	0.07%
2020/03/31	3	49.62	7	49.97	51.00	-4	8,180	-0.05%
2020/03/30	1	46.50	0	0.00	46.85	1	7,938	0.01%
2020/03/27	3	47.43	5.1	47.22	46.85	-2.1	7,876	-0.03%
2020/03/26	2	44.28	2	43.48	44.20	0	7,753	0.00%
2020/03/25	2	42.50	4	43.16	43.60	-2	7,689	-0.03%
2020/03/24	2	39.70	2	39.33	39.65	0	7,664	0.00%
2020/03/23	1	38.60	0	0.00	38.25	1	7,848	0.01%
2020/03/20	1	41.30	1	41.50	40.50	0	7,849	0.00%
2020/03/18	1	42.35	1	41.35	40.00	0	7,764	0.00%
2020/03/17	1	42.80	0	0.00	42.60	1	7,660	0.01%
2020/03/12	2	47.80	16	47.36	47.55	-14	7,448	-0.19%
2020/03/10	2	49.43	2	49.33	49.60	0	7,263	0.00%
2020/03/09	2	51.50	2	51.00	50.10	0	7,117	0.00%
2020/03/06	8	52.26	0	0.00	52.60	8	7,020	0.11%
2020/03/04	14	51.80	12	51.65	51.90	2	6,967	0.03%
2020/03/02	3	52.00	3	52.70	52.20	0	6,841	0.00%
2020/02/27	2.1	52.15	3	52.80	52.10	-1	6,759	-0.01%
2020/02/26	3.1	53.96	6	53.92	53.90	-2.9	6,686	-0.04%
2020/02/25	6	54.57	1	54.40	54.40	5	6,672	0.07%
2020/02/24	0	0.00	2	55.20	55.30	-2	6,702	-0.03%
2020/02/21	4	55.50	0	0.00	54.90	4	6,633	0.06%
2020/02/20	0	0.00	11	57.90	58.00	-11	6,321	-0.17%
2020/02/19	11	59.57	2.1	59.01	57.70	8.9	6,154	0.15%
2020/02/18	1	59.00	2.1	58.53	58.30	-1.1	6,006	-0.02%
2020/02/17	1.2	58.78	2	58.70	58.70	-0.8	5,922	-0.01%
2020/02/14	2.2	58.52	2	58.65	58.90	0.2	5,789	0.00%
2020/02/13	3.2	57.99	8.1	58.23	59.00	-4.9	5,527	-0.09%
2020/02/12	1	55.60	4	55.93	56.00	-3	5,085	-0.06%
2020/02/11	10	55.47	9	55.41	55.80	1	4,882	0.02%
2020/02/10	5	54.06	8	53.31	54.30	-3	4,523	-0.07%
2020/02/07	1	51.90	1	51.90	51.90	0	4,220	0.00%
2020/02/06	3	52.03	0	0.00	52.20	3	4,323	0.07%
2020/02/04	0.1	50.90	0	0.00	50.90	0.1	4,316	0.00%
2020/02/03	0	0.00	1	51.00	51.10	-1	4,300	-0.02%
2020/01/30	0	0.00	5	50.20	50.80	-5	4,358	-0.11%
2020/01/20	0	0.00	4	52.13	52.20	-4	4,395	-0.09%
2020/01/16	2	51.40	1	51.50	51.20	1	4,218	0.02%
2020/01/15	2	50.80	0	0.00	50.40	2	4,204	0.05%
2020/01/14	4	50.60	0	0.00	50.60	4	4,289	0.09%
2020/01/10	1	50.50	0	0.00	50.40	1	4,370	0.02%
2020/01/08	6	50.45	2	50.40	50.30	4	4,419	0.09%
2020/01/03	1	50.00	0	0.00	50.20	1	4,428	0.02%
2019/12/30	2	50.00	0	0.00	50.10	2	4,382	0.05%
2019/12/27	0	0.00	1	50.50	50.50	-1	4,349	-0.02%
2019/12/26	4	51.03	1	50.70	50.70	3	4,383	0.07%
2019/12/25	0	0.00	5	51.48	51.50	-5	4,386	-0.11%
2019/12/23	0	0.00	3	51.70	50.90	-3	4,519	-0.07%
2019/12/20	2	52.00	1	52.30	52.00	1	4,684	0.02%
2019/12/19	6	52.87	6	52.82	52.40	0	4,869	0.00%
2019/12/18	1	52.70	41.4	52.65	52.70	-40.4	4,889	-0.83%
2019/12/16	1	51.30	0	0.00	51.20	1	4,757	0.02%
2019/12/13	6	51.43	0	0.00	51.10	6	4,738	0.13%
2019/12/12	0	0.00	1	51.10	50.80	-1	4,715	-0.02%
2019/12/11	1	50.90	1	51.00	50.80	0	4,746	0.00%
2019/12/10	1	50.60	0	0.00	50.90	1	4,764	0.02%
2019/12/06	1	50.90	0	0.00	50.50	1	4,915	0.02%
2019/12/05	3	50.53	0	0.00	50.50	3	5,072	0.06%
2019/12/04	1	50.30	0	0.00	50.40	1	5,144	0.02%
2019/12/03	0	0.00	1	50.90	51.00	-1	5,282	-0.02%
2019/12/02	2	50.20	0	0.00	50.70	2	5,346	0.04%
2019/11/29	0	0.00	1	50.30	50.30	-1	5,368	-0.02%
2019/11/27	5	51.60	5	51.30	51.30	0	5,545	0.00%
2019/11/26	1	51.20	0	0.00	51.40	1	5,572	0.02%
2019/11/25	1	51.50	1	52.00	51.40	0	5,592	0.00%
2019/11/22	0	0.00	2	51.90	52.00	-2	5,657	-0.04%
2019/11/21	1	51.30	7	51.83	51.80	-6	5,816	-0.10%
2019/11/20	0	0.00	1	51.00	51.10	-1	5,795	-0.02%
2019/11/19	1	50.40	0	0.00	50.80	1	5,872	0.02%
2019/11/15	2	49.05	0	0.00	49.05	2	6,428	0.03%
2019/11/13	2	50.50	1	51.00	49.95	1	6,828	0.01%
2019/11/12	1	51.10	0	0.00	51.30	1	6,907	0.01%
2019/11/11	3	51.27	1	51.70	51.30	2	7,085	0.03%
2019/11/08	3	51.13	0	0.00	51.20	3	7,213	0.04%
2019/11/07	4	51.25	0	0.00	51.10	4	7,432	0.05%
2019/11/06	9	51.86	1	51.90	51.90	8	7,483	0.11%
2019/11/05	5	52.82	2	52.40	52.60	3	7,449	0.04%
2019/11/04	9	51.86	13	51.56	52.30	-4	7,357	-0.05%
2019/11/01	10	51.00	0	0.00	51.20	10	7,285	0.14%
2019/10/31	3	51.13	0	0.00	50.90	3	7,342	0.04%
2019/10/30	7	51.94	0	0.00	50.70	7	7,389	0.09%
2019/10/29	0	0.00	1	52.00	51.50	-1	7,347	-0.01%
2019/10/28	0	0.00	4	51.58	51.50	-4	7,324	-0.05%
2019/10/25	0	0.00	5	50.34	50.50	-5	7,221	-0.07%
2019/10/24	0	0.00	1	50.00	50.20	-1	7,216	-0.01%
2019/10/22	4	49.73	0	0.00	50.00	4	7,270	0.06%
2019/10/21	1	49.30	0	0.00	49.30	1	7,251	0.01%
2019/10/18	0	0.00	1	49.20	49.00	-1	7,237	-0.01%
2019/10/17	0	0.00	1	48.85	49.30	-1	7,309	-0.01%
2019/10/15	1	49.50	7	49.30	49.35	-6	7,321	-0.08%
2019/10/09	1	49.40	0	0.00	49.35	1	7,571	0.01%
2019/10/08	2	49.85	0	0.00	49.70	2	7,693	0.03%
2019/10/07	1	50.10	0	0.00	50.20	1	7,754	0.01%
2019/10/03	0	0.00	4	49.60	50.20	-4	7,897	-0.05%
2019/10/01	4	49.15	0	0.00	49.45	4	7,976	0.05%
2019/09/27	6	49.95	4	49.95	49.65	2	8,032	0.02%
2019/09/26	2	51.80	0	0.00	51.10	2	8,010	0.02%
2019/09/25	5	52.30	2	53.50	51.80	3	8,066	0.04%
2019/09/24	3	53.43	3	52.87	53.90	0	7,979	0.00%
2019/09/23	1	51.70	0	0.00	52.30	1	7,952	0.01%
2019/09/20	1	51.10	0	0.00	51.10	1	8,281	0.01%
2019/09/19	0	0.00	2	50.90	50.90	-2	8,405	-0.02%
2019/09/18	2	51.10	0	0.00	51.10	2	8,555	0.02%
2019/09/17	1	52.00	1	51.30	51.20	0	8,635	0.00%
2019/09/16	1	51.60	3	51.57	51.70	-2	8,714	-0.02%
2019/09/12	2	51.90	2	52.60	52.70	0	8,734	0.00%
2019/09/11	17	53.26	16	53.34	52.30	1	8,823	0.01%
2019/09/10	11.2	53.11	8	53.23	53.30	3.2	8,828	0.04%
2019/09/09	1.2	53.63	5	53.62	53.30	-3.8	8,780	-0.04%
2019/09/06	1	52.50	3	52.60	52.40	-2	8,627	-0.02%
2019/09/05	4	51.98	2	51.90	52.40	2	8,571	0.02%
2019/09/04	1	50.90	2	51.10	50.70	-1	8,444	-0.01%
2019/09/03	12	51.17	0	0.00	51.30	12	8,423	0.14%
2019/09/02	7	51.01	4	51.25	51.40	3	8,407	0.04%
2019/08/30	6	53.13	8	52.93	52.80	-2	8,226	-0.02%
2019/08/29	7	52.89	7	52.86	52.60	0	8,179	0.00%
2019/08/28	6	52.60	6	53.00	53.00	0	8,140	0.00%
2019/08/27	10	53.27	3	52.20	52.20	7	8,115	0.09%
2019/08/26	19	53.25	20	52.93	52.70	-1	8,061	-0.01%
2019/08/23	13	53.28	14	53.06	53.00	-1	7,872	-0.01%
2019/08/22	13	53.14	26	53.21	53.30	-13	7,829	-0.17%
2019/08/21	2	53.05	9	53.32	53.10	-7	7,731	-0.09%
2019/08/20	7	52.09	31	52.18	52.80	-24	7,524	-0.32%
2019/08/19	17	50.09	4	50.55	50.80	13	7,070	0.18%
2019/08/16	16	48.83	6	48.24	49.60	10	6,718	0.15%
2019/08/15	0	0.00	3	46.75	46.30	-3	6,506	-0.05%
2019/08/14	7	49.05	2	50.50	48.20	5	6,395	0.08%
2019/08/13	6	50.05	2	49.68	49.40	4	6,243	0.06%
2019/08/12	1	49.55	3	49.60	49.45	-2	6,127	-0.03%
2019/08/08	1	46.90	2	47.30	46.80	-1	5,960	-0.02%
2019/08/07	2	46.30	3	46.08	46.20	-1	5,917	-0.02%
2019/08/06	5	45.01	4	44.70	46.50	1	5,914	0.02%
2019/08/01	1	45.75	2	45.75	45.55	-1	5,812	-0.02%
2019/07/30	2	47.43	1	47.25	47.30	1	5,716	0.02%
2019/07/29	1	48.00	1	48.70	48.30	0	5,732	0.00%
2019/07/26	1	48.85	0	0.00	48.70	1	5,685	0.02%
2019/07/25	1	48.40	0	0.00	48.75	1	5,664	0.02%
2019/07/24	0	0.00	3	49.30	48.90	-3	5,604	-0.05%
2019/07/22	7	48.24	0	0.00	48.35	7	5,537	0.13%
2019/07/19	0	0.00	2	48.35	48.20	-2	5,577	-0.04%
2019/07/18	5	48.05	3	48.12	48.05	2	5,493	0.04%
2019/07/17	2	48.40	0	0.00	48.90	2	5,448	0.04%
2019/07/15	3	50.18	0	0.00	49.90	3	5,272	0.06%
2019/07/12	0	0.00	3	53.50	53.50	-3	5,095	-0.06%
2019/07/11	0	0.00	11	53.12	52.80	-11	5,063	-0.22%
2019/07/10	2	52.90	0	0.00	52.50	2	5,002	0.04%
2019/07/09	3	53.13	0	0.00	52.30	3	4,972	0.06%
2019/07/08	2	55.15	4	54.88	54.80	-2	4,894	-0.04%
2019/07/05	1	54.50	0	0.00	54.70	1	4,867	0.02%
2019/07/04	17	55.25	14	55.06	54.60	3	4,792	0.06%
2019/07/01	0	0.00	11	53.53	53.80	-11	4,823	-0.23%
2019/06/28	6	52.35	4	52.33	53.20	2	4,739	0.04%
2019/06/27	23	52.19	33	52.73	53.40	-10	4,581	-0.22%
2019/06/26	4	49.60	11	49.51	50.00	-7	4,170	-0.17%
2019/06/25	1	47.30	8	47.94	47.75	-7	3,984	-0.18%
2019/06/24	2	46.48	0	0.00	46.90	2	3,885	0.05%
2019/06/21	3	46.48	0	0.00	46.40	3	3,819	0.08%
2019/06/20	4	47.63	0	0.00	47.50	4	3,768	0.11%
2019/06/19	1	47.80	12	48.03	48.50	-11	3,870	-0.28%
2019/06/18	13	46.92	5	46.77	47.05	8	4,005	0.20%
2019/06/13	1	44.70	0	0.00	44.55	1	4,114	0.02%
2019/06/03	1	45.00	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	2	45.43	45.75	-2	4,431	-0.05%
2019/05/29	1	44.90	0	0.00	44.40	1	4,598	0.02%
2019/05/28	0	0.00	1	46.05	45.35	-1	4,723	-0.02%
2019/05/21	0	0.00	4	44.53	45.00	-4	5,911	-0.07%
2019/05/20	1	44.70	2	44.90	44.75	-1	5,978	-0.02%
2019/05/16	4	45.11	0.1	45.25	44.95	4	6,412	0.06%
2019/05/14	1	47.90	3	47.45	47.90	-2	6,556	-0.03%
2019/05/10	2	46.35	0	0.00	46.35	2	6,686	0.03%
2019/05/09	0	0.00	1	46.75	47.20	-1	6,687	-0.01%
2019/05/06	1	48.10	0	0.00	48.05	1	6,786	0.01%
2019/04/30	2	49.60	0	0.00	49.65	2	6,962	0.03%
2019/04/29	15	49.99	7	49.71	49.60	8	6,982	0.11%
2019/04/26	1	50.90	0	0.00	50.80	1	6,989	0.01%
2019/04/25	1	52.00	0	0.00	51.30	1	7,103	0.01%
2019/04/24	6	51.55	1	51.70	52.80	5	7,086	0.07%
2019/04/22	0	0.00	10	51.50	51.10	-10	7,156	-0.14%
2019/04/19	1	51.80	1	51.70	51.50	0	7,234	0.00%
2019/04/18	0	0.00	2	51.35	51.20	-2	7,282	-0.03%
2019/04/17	4	52.68	5	52.66	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	3	51.63	51.90	-3	7,450	-0.04%
2019/04/15	10	50.70	1	50.20	50.50	9	7,540	0.12%
2019/04/12	2	50.25	1	51.00	49.90	1	7,649	0.01%
2019/04/11	0	0.00	1	50.70	50.80	-1	7,721	-0.01%
2019/04/10	4	51.25	0	0.00	51.00	4	7,800	0.05%
2019/04/09	2	52.20	6	52.35	52.30	-4	7,968	-0.05%
2019/04/08	14	51.77	2	51.90	51.40	12	8,215	0.15%
2019/04/03	3	51.40	7	51.66	51.20	-4	8,665	-0.05%
2019/04/02	0	0.00	3	49.53	49.80	-3	9,014	-0.03%
2019/04/01	1	49.40	0	0.00	49.30	1	9,380	0.01%
2019/03/29	5	49.17	0	0.00	49.10	5	9,440	0.05%
2019/03/28	0	0.00	4	49.03	49.05	-4	9,726	-0.04%
2019/03/27	1	48.50	1	49.00	49.00	0	9,779	0.00%
2019/03/25	2	48.85	1	49.25	49.15	1	9,760	0.01%
2019/03/22	6	50.90	12	50.37	50.50	-6	9,734	-0.06%
2019/03/21	0	0.00	8	49.78	50.50	-8	9,659	-0.08%
2019/03/20	1	48.00	0	0.00	48.00	1	9,503	0.01%
2019/03/19	6	47.93	1	47.95	48.00	5	9,530	0.05%
2019/03/18	4	46.70	0	0.00	47.40	4	9,614	0.04%
2019/03/14	0	0.00	1	46.05	45.95	-1	9,587	-0.01%
2019/03/13	0	0.00	20	46.35	46.25	-20	9,640	-0.21%
2019/03/12	2	46.55	4	46.54	46.65	-2	9,668	-0.02%
2019/03/11	23	46.70	0	0.00	46.65	23	9,782	0.24%
2019/03/08	1	46.40	0	0.00	46.35	1	9,850	0.01%
2019/03/07	0	0.00	1	46.50	46.70	-1	9,953	-0.01%
2019/03/06	17	47.71	62	47.44	47.75	-45	10,031	-0.45%
2019/03/05	21	48.37	0	0.00	47.75	21	10,119	0.21%
2019/03/04	2	48.80	0	0.00	48.90	2	10,064	0.02%
2019/02/27	0	0.00	2	48.30	47.90	-2	10,060	-0.02%
2019/02/26	37	47.65	62	48.35	47.70	-25	9,914	-0.25%
2019/02/25	3	45.90	2	45.80	46.10	1	9,622	0.01%
2019/02/22	5	45.50	0	0.00	45.60	5	9,614	0.05%
2019/02/21	5	46.13	10	46.12	45.50	-5	9,562	-0.05%
2019/02/20	38	45.32	54	45.40	46.00	-16	9,284	-0.17%
2019/02/19	3	44.58	55	44.54	44.80	-52	9,157	-0.57%
2019/02/18	72	44.45	13	44.56	44.65	59	9,236	0.64%
2019/02/15	6	43.80	64	44.11	44.00	-58	9,092	-0.64%
2019/02/14	1	42.45	0	0.00	42.95	1	8,790	0.01%
2019/02/13	100	42.25	4	42.04	42.90	96	8,705	1.10%
2019/02/12	1	41.70	5	41.88	41.70	-4	8,571	-0.05%
2019/02/11	0	0.00	2	40.53	40.75	-2	8,450	-0.02%
2019/01/30	1	40.20	0	0.00	40.15	1	8,432	0.01%
2019/01/25	3	40.22	10	40.25	40.00	-7	8,403	-0.08%
2019/01/24	2	40.50	2	39.95	39.95	0	8,410	0.00%
2019/01/23	2	40.40	0	0.00	40.80	2	8,328	0.02%
2019/01/21	0	0.00	7	40.30	40.40	-7	8,351	-0.08%
2019/01/18	0	0.00	4	39.95	39.80	-4	8,403	-0.05%
2019/01/17	1	40.00	4	39.90	39.85	-3	8,447	-0.04%
2019/01/16	4	39.88	2	40.20	39.70	2	8,393	0.02%
2019/01/15	3	39.47	1	39.80	39.80	2	8,382	0.02%
2019/01/14	12	38.99	0	0.00	38.90	12	8,399	0.14%
2019/01/11	9	39.69	2	40.00	39.50	7	8,398	0.08%
2019/01/10	7	39.80	0	0.00	40.15	7	8,360	0.08%
2019/01/09	14	40.08	10	40.60	39.80	4	8,352	0.05%
2019/01/08	2	41.00	2	41.28	40.85	0	8,174	0.00%
2019/01/07	26	40.42	2	40.30	41.15	24	8,064	0.30%
2019/01/03	3	39.08	2	39.03	38.65	1	7,928	0.01%
2019/01/02	0	0.00	1	39.50	39.40	-1	7,860	-0.01%
2018/12/28	3	40.12	2	40.05	40.20	1	7,801	0.01%
2018/12/27	16	42.33	4	41.34	40.45	12	7,688	0.16%
2018/12/26	19	43.39	16	42.93	41.30	3	7,361	0.04%
2018/12/25	24	44.79	26	43.85	44.90	-2	6,817	-0.03%
2018/12/24	2	41.85	8	42.49	43.55	-6	6,266	-0.10%
2018/12/22	0	0.00	2	39.93	39.70	-2	5,869	-0.03%
2018/12/21	1	39.75	6	39.50	38.75	-5	5,801	-0.09%
2018/12/20	1	37.50	1	37.55	37.55	0	5,515	0.00%
2018/12/18	2	37.48	1	37.85	37.85	1	5,439	0.02%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/13	2	38.75	0	0.00	38.70	2	5,354	0.04%
2018/12/12	2	39.15	0	0.00	39.05	2	5,307	0.04%
2018/12/11	4	39.08	0	0.00	39.00	4	5,259	0.08%
2018/12/10	0	0.00	1	39.85	40.80	-1	5,168	-0.02%
2018/12/07	1	40.10	0	0.00	40.05	1	5,145	0.02%
2018/12/04	0	0.00	2	41.90	41.70	-2	5,152	-0.04%
2018/12/03	1	39.80	4	40.31	41.10	-3	5,077	-0.06%
2018/11/30	4	38.79	6	39.10	38.85	-2	4,964	-0.04%
2018/11/29	4	39.20	0	0.00	38.60	4	4,884	0.08%
2018/11/28	3	38.15	8	38.26	39.40	-5	4,733	-0.11%
2018/11/27	5	37.41	0	0.00	37.15	5	4,594	0.11%
2018/11/26	3	37.43	1	37.95	37.90	2	4,559	0.04%
2018/11/22	2	37.85	4	38.26	38.00	-2	4,684	-0.04%
2018/11/21	1	36.90	0	0.00	37.05	1	4,700	0.02%
2018/11/20	1	38.15	1	38.35	38.25	0	4,633	0.00%
2018/11/16	6	37.43	2	38.18	38.50	4	4,576	0.09%
2018/11/15	7	38.54	2	38.33	38.30	5	4,481	0.11%
2018/11/14	0	0.00	4	40.71	40.20	-4	4,495	-0.09%
2018/11/13	2	40.28	0	0.00	40.40	2	4,610	0.04%
2018/11/06	0	0.00	2.2	41.20	41.05	-2.2	5,294	-0.04%
2018/11/05	1	41.55	3	41.40	41.50	-2	5,310	-0.04%
2018/11/02	3	43.35	0	0.00	42.05	3	5,347	0.06%
2018/11/01	0	0.00	1	42.00	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	1	40.50	40.45	-1	5,354	-0.02%
2018/10/30	2	38.53	1	38.80	39.00	1	5,361	0.02%
2018/10/29	2	40.58	1	40.10	39.90	1	5,366	0.02%
2018/10/26	0	0.00	1	39.85	40.20	-1	5,447	-0.02%
2018/10/25	1	36.55	0	0.00	39.00	1	5,461	0.02%
2018/10/24	1	38.25	0	0.00	38.45	1	5,452	0.02%
2018/10/23	1	39.45	0	0.00	39.10	1	5,492	0.02%
2018/10/19	1	39.00	0	0.00	40.20	1	5,771	0.02%
2018/10/18	0	0.00	1	40.65	40.65	-1	6,136	-0.02%
2018/10/17	0	41.00	0	0.00	40.65	0	6,369	0.00%
2018/10/12	5	41.44	0	0.00	42.50	5	6,653	0.08%
2018/10/11	1	41.70	0	0.00	41.70	1	6,817	0.01%
2018/10/08	0	0.00	1	47.65	47.60	-1	6,735	-0.01%
2018/10/03	0	0.00	1	48.55	48.15	-1	6,761	-0.01%
2018/10/02	1	49.05	0	0.00	48.80	1	6,824	0.01%
2018/10/01	1	48.80	0	0.00	49.20	1	6,911	0.01%
2018/09/28	0	0.00	1	47.70	48.20	-1	6,966	-0.01%
2018/09/25	1	48.55	0.1	49.25	49.00	0.9	7,155	0.01%
2018/09/21	2	49.15	2	48.50	48.60	0	7,166	0.00%
2018/09/20	1	48.80	0	0.00	48.60	1	7,211	0.01%
2018/09/18	1	50.00	2	50.50	50.00	-1	7,229	-0.01%
2018/09/17	2	51.55	0	0.00	51.60	2	7,234	0.03%
2018/09/13	1	48.85	0	0.00	48.60	1	7,376	0.01%
2018/09/10	0.1	49.10	0	0.00	48.95	0.1	7,595	0.00%
2018/09/06	1	52.20	0	0.00	51.70	1	7,630	0.01%
2018/09/03	0	0.00	5	52.80	52.00	-5	7,880	-0.06%
2018/08/31	0	0.00	2	52.30	52.40	-2	7,971	-0.03%
2018/08/30	7	51.31	2	52.45	51.30	5	8,074	0.06%
2018/08/29	1	53.80	0	0.00	53.00	1	8,043	0.01%
2018/08/28	2	53.50	0	0.00	53.70	2	8,093	0.02%
2018/08/22	0	0.00	0	52.00	51.30	0	8,319	0.00%
2018/08/21	0	0.00	0.1	53.00	52.00	-0.1	8,311	0.00%
2018/08/20	0	0.00	1	49.25	49.00	-1	8,274	-0.01%
2018/08/17	1	51.70	0	0.00	50.30	1	8,296	0.01%
2018/08/16	2	53.25	0	0.00	53.20	2	8,213	0.02%
2018/08/08	0	0.00	3	58.40	57.40	-3	9,330	-0.03%
2018/08/07	2.1	57.51	2	57.40	57.60	0.1	9,430	0.00%
2018/08/02	0	0.00	1	58.90	58.80	-1	9,871	-0.01%
2018/07/31	17	61.40	16	60.70	61.40	1	9,873	0.01%
2018/07/30	18	60.19	17	61.60	60.30	1	9,961	0.01%
2018/07/27	1.1	63.29	3	63.13	62.70	-2	9,989	-0.02%
2018/07/26	6	63.90	1.3	65.85	63.40	4.7	9,945	0.05%
2018/07/25	5	66.30	7	65.87	66.30	-2	9,752	-0.02%
2018/07/24	18.3	62.29	17	58.10	62.40	1.3	9,346	0.01%
2018/07/20	0	0.00	1	60.80	58.00	-1	9,078	-0.01%
2018/07/13	1	59.00	0	0.00	59.20	1	9,048	0.01%
2018/07/11	2	63.35	2.1	63.48	62.60	-0.1	9,133	0.00%
2018/07/09	1	62.00	2	62.10	61.60	-1	9,201	-0.01%
2018/07/06	6	64.92	6	64.00	64.20	0	9,259	0.00%
2018/07/04	0.1	67.80	0	0.00	67.70	0.1	9,449	0.00%
2018/06/29	1	67.00	0	0.00	67.40	1	9,666	0.01%
2018/06/27	1	68.80	0	0.00	68.20	1	9,591	0.01%
2018/06/25	0	0.00	1	67.20	67.90	-1	9,618	-0.01%
2018/06/22	2	67.65	1	67.60	67.50	1	9,587	0.01%
2018/06/21	1	71.90	1	71.80	71.60	0	9,489	0.00%
2018/06/20	1	73.60	1	73.60	73.60	0	9,533	0.00%
2018/06/19	2	76.10	0	0.00	76.50	2	9,505	0.02%
2018/06/12	10	76.40	25	77.00	77.20	-15	9,510	-0.16%
2018/06/11	1	77.50	0	0.00	77.50	1	9,498	0.01%
2018/06/07	1	74.30	1	75.20	74.30	0	9,394	0.00%
2018/06/06	1	76.30	0	0.00	76.40	1	9,451	0.01%
2018/06/05	8	76.73	0	0.00	76.20	8	9,464	0.08%
2018/06/04	9	78.82	0	0.00	78.80	9	9,714	0.09%
2018/06/01	0	0.00	11	80.62	79.90	-11	9,873	-0.11%
2018/05/31	2	80.30	1	81.30	79.10	1	9,878	0.01%
2018/05/30	6	79.03	0	0.00	78.60	6	9,870	0.06%
2018/05/29	6	81.30	3	81.23	80.80	3	9,810	0.03%
2018/05/25	2	84.25	0	0.00	83.50	2	9,755	0.02%
2018/05/23	11	89.20	12	88.34	87.50	-1	9,635	-0.01%
2018/05/22	13	88.42	12	86.97	88.80	1	9,591	0.01%
2018/05/21	13	86.98	12	86.30	86.30	1	9,635	0.01%
2018/05/18	3	83.83	5	82.90	85.20	-2	9,483	-0.02%
2018/05/17	14	80.18	17	79.35	80.60	-3	9,237	-0.03%
2018/05/16	3	77.97	1	81.00	75.60	2	9,016	0.02%
2018/05/15	0	0.00	1	78.70	79.10	-1	8,824	-0.01%
2018/05/14	5	76.80	2	77.40	77.50	3	8,869	0.03%
2018/05/11	1	74.70	3	74.67	75.90	-2	8,772	-0.02%
2018/05/10	3	75.50	5	75.44	76.00	-2	8,738	-0.02%
2018/05/09	0	0.00	2	72.00	71.90	-2	8,561	-0.02%
2018/05/08	15	70.13	14	72.01	69.60	1	8,500	0.01%
2018/05/07	3	70.53	1	71.50	71.60	2	8,561	0.02%
2018/05/04	0	0.00	4.5	68.21	69.30	-4.5	8,656	-0.05%
2018/05/02	1	65.50	1	65.60	64.70	0	8,727	0.00%
2018/04/30	3	64.17	1	64.60	65.40	2	9,013	0.02%
2018/04/27	15	63.90	18	63.74	63.90	-3	9,098	-0.03%
2018/04/26	16	63.66	16	64.00	63.50	0	9,209	0.00%
2018/04/25	15	64.40	15	64.80	64.50	0	9,162	0.00%
2018/04/24	15	65.90	15	65.90	65.90	0	9,217	0.00%
2018/04/23	1	63.60	12	64.33	65.40	-11	9,242	-0.12%
2018/04/20	2	64.65	5	64.80	64.50	-3	9,316	-0.03%
2018/04/19	11	67.73	0	0.00	67.10	11	9,236	0.12%
2018/04/17	0	0.00	3	66.00	65.80	-3	9,534	-0.03%
2018/04/16	17	67.16	14	67.70	66.70	3	9,561	0.03%
2018/04/13	0	0.00	1	69.40	69.50	-1	9,646	-0.01%
2018/04/12	6	71.38	1	72.00	71.20	5	9,783	0.05%
2018/04/11	0	0.00	2	72.35	73.20	-2	9,756	-0.02%
2018/04/10	2	68.35	0	0.00	67.80	2	9,676	0.02%
2018/04/09	0	0.00	1	72.00	70.00	-1	9,651	-0.01%
2018/04/02	0	0.00	1	67.50	67.70	-1	9,481	-0.01%
2018/03/31	1	66.70	0	0.00	66.80	1	9,370	0.01%
2018/03/30	0	0.00	4	67.58	66.10	-4	9,371	-0.04%
2018/03/27	0	0.00	1	68.50	67.60	-1	9,274	-0.01%
2018/03/23	1	64.50	0	0.00	66.60	1	9,455	0.01%
2018/03/19	1	68.50	0	0.00	66.90	1	9,804	0.01%
2018/03/16	2	66.40	1	69.10	69.10	1	9,671	0.01%
2018/03/15	1	67.40	0	0.00	67.70	1	9,560	0.01%
2018/03/13	1	66.00	0	0.00	66.30	1	9,590	0.01%
2018/03/12	16	66.59	14	66.70	66.60	2	9,519	0.02%
2018/03/09	1.2	69.59	0	0.00	69.40	1.2	9,414	0.01%
2018/03/08	3	73.80	4	75.70	72.40	-1	9,334	-0.01%
2018/03/07	1	71.80	4	72.45	72.70	-3	8,991	-0.03%
2018/03/02	2	68.30	3	68.40	68.10	-1	8,984	-0.01%
2018/02/27	4	72.25	0	0.00	70.30	4	8,924	0.04%
2018/02/23	2	74.75	6	74.47	72.10	-4	8,758	-0.05%
2018/02/22	8	73.00	3	72.80	72.50	5	8,743	0.06%
2018/02/21	1	70.60	3	73.23	74.10	-2	8,709	-0.02%
2018/02/12	2	68.00	2	68.30	67.40	0	8,591	0.00%
2018/02/09	4	66.03	4	66.55	66.30	0	8,509	0.00%
2018/02/08	0	0.00	2	65.60	67.00	-2	8,355	-0.02%
2018/02/07	1	68.50	1	69.30	66.00	0	8,327	0.00%
2018/02/06	3	65.30	3	64.50	64.70	0	8,225	0.00%
2018/02/05	2	70.10	1	69.90	69.00	1	8,162	0.01%
2018/02/02	16	74.23	14	72.64	74.40	2	8,218	0.02%
2018/02/01	15	71.89	13	73.90	71.70	2	8,375	0.02%
2018/01/31	14	72.71	14	72.66	72.70	0	8,392	0.00%
2018/01/30	13	74.20	19	73.24	74.20	-6	8,342	-0.07%
2018/01/29	14	76.21	13	71.80	75.00	1	8,311	0.01%
2018/01/26	32	70.70	29	71.19	70.40	3	8,146	0.04%
2018/01/25	24	72.33	26	72.16	72.80	-2	8,089	-0.02%
2018/01/24	1	73.20	2	72.40	70.30	-1	8,017	-0.01%
2018/01/23	15	67.45	14	67.00	67.00	1	7,896	0.01%
2018/01/22	0	0.00	3	65.90	67.30	-3	7,883	-0.04%
2018/01/19	1	65.10	5	64.90	65.00	-4	7,927	-0.05%
2018/01/18	0	0.00	2	65.00	64.20	-2	7,966	-0.03%
2018/01/16	4	64.73	0	0.00	63.00	4	8,226	0.05%
2018/01/15	0	0.00	1	63.90	63.30	-1	8,247	-0.01%
2018/01/12	0	0.00	2	66.40	65.60	-2	8,190	-0.02%
2018/01/11	2	64.60	2	66.30	68.00	0	8,023	0.00%
2018/01/10	5	61.50	5	61.00	61.90	0	7,768	0.00%
2018/01/09	8	61.65	9	62.70	61.50	-1	7,634	-0.01%
2018/01/08	0	0.00	10	60.10	61.00	-10	7,466	-0.13%
2018/01/05	2	58.60	0	0.00	58.20	2	7,233	0.03%
2018/01/04	0	0.00	2.1	57.54	59.20	-2.1	7,106	-0.03%
2018/01/02	0	0.00	1	52.90	52.80	-1	6,782	-0.01%