技嘉 (2376)-合庫-嘉義券商分點個股進出

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
274.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,404張
產業
上市電腦週邊類股
1846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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/12/11	1	274.50	0	0.00	274.50	1	7,393	0.01%
2024/12/10	0.2	277.00	0	0.00	274.00	0.2	7,409	0.00%
2024/12/09	0	0.00	1	281.50	277.50	-1	7,490	-0.01%
2024/12/06	2	281.50	1.2	283.83	281.50	0.8	7,479	0.01%
2024/12/05	0.1	281.50	0	0.00	281.50	0.1	7,533	0.00%
2024/12/03	0	0.00	2	277.50	278.00	-2	7,667	-0.03%
2024/12/02	0	0.00	3.1	274.52	273.50	-3.1	7,733	-0.04%
2024/11/29	5.1	271.18	0	0.00	271.50	5.1	7,766	0.07%
2024/11/28	2	270.75	1	270.00	270.00	1	7,772	0.01%
2024/11/27	1	271.50	0	0.00	271.50	1	7,794	0.01%
2024/11/26	2	287.00	0	0.00	284.00	2	7,719	0.03%
2024/11/25	1	287.00	1	287.00	283.00	0	7,761	0.00%
2024/11/22	0.2	283.50	0	0.00	281.50	0.2	8,063	0.00%
2024/11/21	2.1	281.99	2	282.50	280.00	0.1	8,053	0.00%
2024/11/20	0	0.00	2	282.00	279.00	-2	8,019	-0.02%
2024/11/19	1.1	283.05	1.2	283.57	282.50	-0.1	8,023	0.00%
2024/11/18	1.1	273.50	2	274.75	275.50	-0.9	8,023	-0.01%
2024/11/15	8.5	281.05	6	282.58	282.50	2.5	7,966	0.03%
2024/11/14	3	292.67	2	293.25	291.00	1	8,054	0.01%
2024/11/13	8	296.19	6	297.50	300.50	2	8,294	0.02%
2024/11/12	2	296.00	0.5	297.00	295.00	1.5	8,330	0.02%
2024/11/11	2.5	305.90	1	308.00	303.00	1.5	8,296	0.02%
2024/11/08	5.1	306.08	3	306.33	305.50	2.1	8,338	0.02%
2024/11/07	6.2	304.41	8	305.63	304.50	-1.8	8,370	-0.02%
2024/11/06	7	301.43	4.1	303.94	303.00	2.9	8,387	0.03%
2024/11/05	3.1	292.02	11.2	289.38	294.00	-8.1	8,082	-0.10%
2024/11/04	4.4	280.07	5.3	279.25	278.50	-1	7,817	-0.01%
2024/11/01	4	279.38	7.6	278.08	282.00	-3.6	7,795	-0.05%
2024/10/30	1	261.50	0	0.00	261.50	1	7,580	0.01%
2024/10/29	1	266.50	1	265.50	263.50	0	7,681	0.00%
2024/10/28	1	274.00	1	268.00	271.00	0	7,723	0.00%
2024/10/25	1	275.00	0	0.00	275.00	1	7,812	0.01%
2024/10/24	1	271.50	0	0.00	270.00	1	7,960	0.01%
2024/10/23	1.2	272.16	4	273.25	276.50	-2.8	8,034	-0.03%
2024/10/22	2	272.00	6	271.00	274.00	-4	8,029	-0.05%
2024/10/21	1	270.50	1	272.00	269.00	0	8,058	0.00%
2024/10/18	1.5	272.67	1	272.00	267.50	0.5	8,164	0.01%
2024/10/17	8	271.56	6.1	272.07	270.50	1.9	8,199	0.02%
2024/10/16	0.3	264.50	0	0.00	265.00	0.3	8,328	0.00%
2024/10/15	1	267.50	2	268.00	268.50	-1	8,397	-0.01%
2024/10/11	1	266.00	0	0.00	266.00	1	8,451	0.01%
2024/10/09	4	265.50	3	262.00	260.50	1	8,505	0.01%
2024/10/08	0	0.00	3	263.00	265.00	-3	8,555	-0.04%
2024/10/07	1	265.50	0	0.00	268.00	1	8,745	0.01%
2024/10/04	1	263.00	0	0.00	263.00	1	8,893	0.01%
2024/10/01	3	258.00	1	261.50	258.00	2	8,866	0.02%
2024/09/30	0	0.00	2	261.50	258.50	-2	8,902	-0.02%
2024/09/27	0	0.00	6	265.75	266.00	-6	8,889	-0.07%
2024/09/26	3.5	263.14	0.6	264.00	263.50	2.9	8,890	0.03%
2024/09/25	4	267.13	2	266.00	263.00	2	8,852	0.02%
2024/09/24	1	259.00	1	262.00	263.00	0	8,777	0.00%
2024/09/23	0	0.00	3	262.00	262.00	-3	8,783	-0.03%
2024/09/20	4	257.50	0	0.00	255.00	4	8,774	0.05%
2024/09/19	0	0.00	3	251.83	255.50	-3	8,752	-0.03%
2024/09/18	4.1	247.90	0	0.00	246.00	4.1	8,769	0.05%
2024/09/13	2	251.75	1	252.00	251.50	1	8,923	0.01%
2024/09/12	0	0.00	4	252.38	252.50	-4	9,157	-0.04%
2024/09/11	1	243.00	1	245.00	242.50	0	9,167	0.00%
2024/09/10	1.1	247.82	4	239.50	239.00	-2.9	9,283	-0.03%
2024/09/09	5	247.20	0	249.50	249.00	5	9,260	0.05%
2024/09/06	0	247.50	3	251.33	252.50	-3	9,287	-0.03%
2024/09/05	0.1	244.00	0	0.00	242.50	0.1	9,291	0.00%
2024/09/04	4	244.74	0	0.00	244.50	4	9,365	0.04%
2024/09/03	1	262.00	1	260.00	260.50	0	9,330	0.00%
2024/09/02	1	256.00	0	0.00	255.00	1	9,302	0.01%
2024/08/30	2	262.00	0	0.00	261.00	2	9,327	0.02%
2024/08/29	2	259.00	1	262.00	262.00	1	9,354	0.01%
2024/08/28	1	265.50	3	264.50	266.50	-2	9,369	-0.02%
2024/08/26	4	272.25	3.2	276.69	267.00	0.8	9,455	0.01%
2024/08/22	1	260.00	7	259.64	259.00	-6	9,467	-0.06%
2024/08/21	3	257.00	7	260.00	259.00	-4	9,517	-0.04%
2024/08/19	0	0.00	2	265.00	262.50	-2	9,680	-0.02%
2024/08/16	2	265.25	6	264.33	265.00	-4	9,642	-0.04%
2024/08/15	6	248.67	8.6	248.87	249.50	-2.6	9,467	-0.03%
2024/08/14	3	237.01	3	239.17	242.50	0	9,317	0.00%
2024/08/13	3	233.00	2	235.00	236.00	1	9,470	0.01%
2024/08/12	4	231.67	1	237.00	236.00	3	9,515	0.03%
2024/08/09	1	230.00	0	0.00	231.50	1	9,614	0.01%
2024/08/08	2.5	222.84	6	222.33	222.00	-3.5	9,545	-0.04%
2024/08/07	4.2	232.33	1	234.50	234.50	3.2	9,411	0.03%
2024/08/06	2	235.00	10.2	225.81	227.00	-8.2	9,277	-0.09%
2024/08/05	6	232.08	0.2	232.00	231.00	5.8	9,255	0.06%
2024/08/02	0.2	266.50	1.3	268.16	262.50	-1.1	9,542	-0.01%
2024/08/01	0	0.00	5	269.00	271.00	-5	9,663	-0.05%
2024/07/31	4	254.88	3	260.33	259.00	1	9,623	0.01%
2024/07/30	7	255.93	1	258.00	258.00	6	9,602	0.06%
2024/07/29	4.1	267.27	3	260.67	256.00	1.1	9,619	0.01%
2024/07/26	1	271.00	0	0.00	271.00	1	9,453	0.01%
2024/07/23	3.1	277.82	0	0.00	280.00	3.1	9,373	0.03%
2024/07/22	2.1	272.14	2	271.00	272.50	0.1	9,417	0.00%
2024/07/19	5.4	279.74	3	278.33	277.50	2.4	9,416	0.03%
2024/07/18	2	283.75	3	282.83	283.50	-1	9,476	-0.01%
2024/07/17	9.1	294.96	3	295.00	293.00	6.1	9,434	0.06%
2024/07/16	5	303.00	1	302.50	302.50	4	9,320	0.04%
2024/07/15	5.1	303.42	0	0.00	302.00	5.1	9,396	0.05%
2024/07/12	1	309.00	3.5	311.43	309.00	-2.5	9,404	-0.03%
2024/07/11	2.2	314.64	2.4	316.48	314.00	-0.2	9,473	0.00%
2024/07/10	17	315.41	5	315.10	317.00	12	9,545	0.13%
2024/07/09	9.5	312.18	8	314.38	315.00	1.5	9,638	0.02%
2024/07/08	6.1	312.20	4	311.50	310.00	2.1	9,590	0.02%
2024/07/05	3	303.33	0	0.00	301.50	3	9,555	0.03%
2024/07/04	3.1	303.68	3	304.17	304.00	0.1	10,026	0.00%
2024/07/03	0	0.00	0.1	305.00	304.00	-0.1	10,309	0.00%
2024/07/02	1	303.00	0	0.00	302.00	1	10,706	0.01%
2024/07/01	3	306.00	0	0.00	306.50	3	10,885	0.03%
2024/06/27	0.1	307.00	12	304.96	305.00	-11.9	11,263	-0.11%
2024/06/25	0	0.00	4	307.38	310.00	-4	11,731	-0.03%
2024/06/24	0	0.00	4	314.13	312.00	-4	11,852	-0.03%
2024/06/21	1.1	311.36	0	0.00	312.00	1.1	12,038	0.01%
2024/06/20	5	314.60	0	0.00	314.50	5	12,300	0.04%
2024/06/19	7	315.93	6.1	315.09	316.50	0.9	12,815	0.01%
2024/06/18	0.1	305.75	6	304.67	308.50	-5.9	12,889	-0.05%
2024/06/17	4.2	306.40	0	0.00	307.00	4.2	13,137	0.03%
2024/06/14	5.1	317.48	1	318.00	315.00	4.1	13,216	0.03%
2024/06/13	1.1	315.52	2.3	315.72	316.00	-1.3	13,332	-0.01%
2024/06/12	1	302.00	2	308.50	310.00	-1	13,699	-0.01%
2024/06/11	3	304.33	3.6	304.65	302.50	-0.6	13,974	0.00%
2024/06/07	3.1	310.71	0.6	312.50	309.50	2.5	14,489	0.02%
2024/06/06	4	319.00	7.3	319.86	317.50	-3.3	14,645	-0.02%
2024/06/05	1.1	314.09	1	317.00	318.00	0.1	14,971	0.00%
2024/06/04	5.1	318.47	6	318.33	315.00	-0.9	15,384	-0.01%
2024/06/03	6.2	324.84	3	326.83	323.50	3.2	15,524	0.02%
2024/05/31	2.3	326.63	0	0.00	318.00	2.3	15,608	0.01%
2024/05/30	0	0.00	2	328.25	329.00	-2	15,731	-0.01%
2024/05/29	7.1	336.97	27	336.80	332.00	-19.9	16,211	-0.12%
2024/05/28	7.1	325.72	2	329.25	330.00	5.1	16,352	0.03%
2024/05/27	0.2	322.00	2	322.75	324.00	-1.8	16,522	-0.01%
2024/05/24	4	317.75	1.4	319.61	319.00	2.7	16,697	0.02%
2024/05/23	18.1	319.16	2	324.50	317.00	16.1	16,910	0.10%
2024/05/22	3.5	328.86	0.3	329.25	328.50	3.3	17,111	0.02%
2024/05/21	1	329.00	3	329.33	330.00	-2	17,541	-0.01%
2024/05/20	13	329.15	5.1	328.60	325.00	7.9	17,657	0.04%
2024/05/17	7.2	327.10	5	324.10	322.50	2.2	17,899	0.01%
2024/05/16	0.1	314.50	3.1	314.34	314.50	-3	17,937	-0.02%
2024/05/15	5.9	313.36	3	314.67	311.00	2.9	18,425	0.02%
2024/05/14	3	318.17	5.1	318.00	320.00	-2.1	18,814	-0.01%
2024/05/13	1	310.50	3.1	314.51	313.00	-2.1	19,032	-0.01%
2024/05/10	4	306.00	0	0.00	307.00	4	19,496	0.02%
2024/05/09	8	310.88	4.5	314.00	310.00	3.5	19,704	0.02%
2024/05/08	9	313.72	7	317.21	311.50	2	19,933	0.01%
2024/05/07	6.1	306.71	8.2	297.36	312.00	-2.2	20,004	-0.01%
2024/05/06	0	0.00	1	292.50	292.00	-1	19,941	-0.01%
2024/05/03	2.1	286.24	0	0.00	286.00	2.1	20,066	0.01%
2024/05/02	5.3	288.67	4	286.38	288.50	1.3	20,359	0.01%
2024/04/30	2	299.25	0	300.00	299.00	2	20,433	0.01%
2024/04/29	0	0.00	1	300.50	301.00	-1	20,774	0.00%
2024/04/26	2	296.00	5	298.70	295.50	-3	21,500	-0.01%
2024/04/25	4.1	289.56	2	291.25	290.50	2.1	21,841	0.01%
2024/04/24	2	298.25	8	296.19	299.50	-6	21,890	-0.03%
2024/04/23	4.1	282.98	1	285.50	281.00	3.1	21,915	0.01%
2024/04/22	7.2	284.85	6	286.42	282.50	1.2	21,890	0.01%
2024/04/19	4.2	292.15	4.1	290.22	292.50	0.1	21,857	0.00%
2024/04/18	2	303.00	0.1	302.50	302.00	2	21,884	0.01%
2024/04/17	2	305.50	2	304.00	308.00	0	22,149	0.00%
2024/04/16	1	304.00	7	303.14	302.00	-6	22,111	-0.03%
2024/04/15	12.1	305.56	15	302.33	302.00	-2.9	22,218	-0.01%
2024/04/12	15	323.23	1	318.50	318.00	14	22,071	0.06%
2024/04/11	2	320.50	1	322.00	320.50	1	22,015	0.00%
2024/04/10	6.2	333.85	1	344.00	320.00	5.2	21,964	0.02%
2024/04/09	7.1	335.93	10.1	341.46	335.00	-3	21,664	-0.01%
2024/04/08	4	335.62	13.7	333.36	340.00	-9.7	21,721	-0.04%
2024/04/03	5.4	315.56	5.2	317.92	317.50	0.2	21,494	0.00%
2024/04/02	7	315.36	5.1	317.65	317.00	1.9	21,370	0.01%
2024/04/01	3.1	318.01	3.6	318.31	318.50	-0.5	21,222	0.00%
2024/03/29	11	318.23	10	319.25	316.00	1	21,146	0.00%
2024/03/28	3.5	311.16	0	313.00	313.00	3.4	20,885	0.02%
2024/03/27	0	304.00	11	307.09	310.00	-11	20,888	-0.05%
2024/03/26	3	306.33	67.1	305.19	304.50	-64.1	20,952	-0.31%
2024/03/25	74.3	306.88	8.1	306.32	306.00	66.3	20,978	0.32%
2024/03/22	11.2	300.07	14.1	299.33	303.00	-2.9	21,011	-0.01%
2024/03/21	13.5	293.93	4	294.13	291.00	9.5	20,568	0.05%
2024/03/20	12.6	299.40	4	301.38	295.00	8.6	20,540	0.04%
2024/03/19	8.3	309.37	2	306.50	305.00	6.3	20,591	0.03%
2024/03/18	2.1	309.48	0	0.00	310.50	2.1	20,605	0.01%
2024/03/15	9.1	316.37	4	310.88	313.00	5.1	20,670	0.02%
2024/03/14	22.2	319.47	1	318.50	317.50	21.2	20,584	0.10%
2024/03/13	18.6	338.67	5	328.71	328.00	13.6	20,968	0.06%
2024/03/12	9.1	359.31	0.2	360.00	355.00	8.9	20,947	0.04%
2024/03/11	1	364.50	12.2	367.34	360.00	-11.2	21,071	-0.05%
2024/03/08	15.4	367.07	24.1	369.59	358.00	-8.8	20,879	-0.04%
2024/03/07	6.2	363.76	6	361.08	359.00	0.2	20,680	0.00%
2024/03/06	3	360.67	3	363.84	362.50	0	20,673	0.00%
2024/03/05	5.1	360.83	5	361.10	361.50	0.1	20,875	0.00%
2024/03/04	7.3	360.04	1.5	368.38	354.50	5.8	20,978	0.03%
2024/03/01	7	356.71	22.2	356.14	361.00	-15.2	20,553	-0.07%
2024/02/29	5.2	340.80	4	339.50	345.00	1.2	20,268	0.01%
2024/02/27	8.3	334.59	7	331.50	334.00	1.3	20,072	0.01%
2024/02/26	12.4	335.72	7	335.86	335.00	5.4	20,034	0.03%
2024/02/23	8	348.81	5	355.30	342.50	3	20,105	0.01%
2024/02/22	15.2	355.87	2	362.25	347.00	13.2	20,284	0.07%
2024/02/21	19.1	350.41	15	348.00	347.50	4.1	19,874	0.02%
2024/02/20	6.5	358.58	3	360.50	357.00	3.5	19,790	0.02%
2024/02/19	3	369.50	4	364.00	366.50	-1	19,592	-0.01%
2024/02/16	15	382.37	78.2	387.58	381.00	-63.2	19,637	-0.32%
2024/02/15	11	366.41	27	366.80	370.50	-16	19,260	-0.08%
2024/02/05	12	339.00	15	340.43	337.00	-3	18,948	-0.02%
2024/02/02	27	333.72	17.1	332.53	333.00	9.9	18,947	0.05%
2024/02/01	2	307.00	2	309.50	313.50	0	18,987	0.00%
2024/01/31	0	0.00	2	307.50	309.00	-2	19,098	-0.01%
2024/01/30	5	303.40	4.4	305.77	305.00	0.6	19,085	0.00%
2024/01/29	2	293.75	7.2	292.28	295.00	-5.2	19,111	-0.03%
2024/01/26	7.1	285.49	12.1	289.00	284.00	-5.1	19,311	-0.03%
2024/01/25	18	295.61	20	292.03	292.00	-2	19,532	-0.01%
2024/01/24	5	292.40	4.9	294.66	293.50	0.1	19,400	0.00%
2024/01/23	14.3	291.47	11	293.55	291.00	3.3	19,559	0.02%
2024/01/22	18	290.53	48.5	291.51	297.50	-30.5	19,345	-0.16%
2024/01/19	5	263.00	12	268.42	270.50	-7	18,793	-0.04%
2024/01/18	1	250.00	1	253.50	256.00	0	18,715	0.00%
2024/01/17	2.3	260.58	2	262.75	257.00	0.3	18,829	0.00%
2024/01/16	10	261.50	2	261.25	261.50	8	18,890	0.04%
2024/01/15	1	261.50	0	0.00	260.50	1	19,056	0.01%
2024/01/12	8.3	263.13	2	264.00	262.00	6.3	19,319	0.03%
2024/01/11	1	251.50	9	259.89	263.00	-8	19,423	-0.04%
2024/01/10	3	248.00	0	0.00	247.50	3	19,718	0.02%
2024/01/09	0	0.00	13	252.62	252.00	-13	19,960	-0.07%
2024/01/08	1	243.50	0	0.00	241.50	1	19,988	0.01%
2024/01/05	1	247.50	0	0.00	243.00	1	20,430	0.00%
2024/01/04	14	250.36	5	247.30	247.00	9	20,781	0.04%
2024/01/03	3.1	248.50	0	0.00	247.50	3.1	21,367	0.01%
2024/01/02	4.5	253.87	0	0.00	255.00	4.5	21,383	0.02%
2023/12/29	3	267.67	6.3	266.84	266.00	-3.3	21,203	-0.02%
2023/12/28	0	0.00	5	266.50	265.50	-5	21,225	-0.02%
2023/12/27	1	264.50	0	0.00	264.00	1	21,380	0.00%
2023/12/26	0	0.00	8	263.81	264.00	-8	21,804	-0.04%
2023/12/25	2	261.50	1.4	262.64	263.50	0.6	22,253	0.00%
2023/12/22	11.1	263.98	0	0.00	259.00	11.1	22,547	0.05%
2023/12/21	2.1	259.14	2	260.50	262.00	0.1	22,777	0.00%
2023/12/20	2	261.00	3	263.17	261.50	-1	23,024	0.00%
2023/12/19	24	257.19	25.2	259.55	260.00	-1.2	23,341	-0.01%
2023/12/18	0.1	257.50	2	258.25	255.50	-1.9	23,623	-0.01%
2023/12/15	5	258.50	3.7	255.80	254.00	1.3	24,052	0.01%
2023/12/14	3	257.50	9.1	257.73	257.50	-6.1	24,102	-0.03%
2023/12/13	5.2	254.40	8	250.63	250.00	-2.8	24,239	-0.01%
2023/12/12	16.7	252.10	14.2	251.34	250.50	2.5	24,357	0.01%
2023/12/11	11.1	254.86	8.1	255.51	251.50	3	24,544	0.01%
2023/12/08	20.1	265.49	8.6	263.86	258.50	11.5	24,567	0.05%
2023/12/07	1	240.50	2.2	251.79	259.50	-1.2	24,442	0.00%
2023/12/06	8.2	239.43	9.1	237.74	243.50	-0.9	24,601	0.00%
2023/12/05	7	229.71	3	232.00	228.50	4	24,768	0.02%
2023/12/01	2.1	246.46	8	246.88	246.00	-5.9	25,087	-0.02%
2023/11/30	1.1	245.45	2	249.00	250.00	-0.9	25,309	0.00%
2023/11/29	13.1	237.86	15.1	243.44	243.50	-2	25,290	-0.01%
2023/11/28	2	234.25	2	232.50	235.00	0	25,443	0.00%
2023/11/27	4	229.50	4	233.25	230.00	0	26,463	0.00%
2023/11/24	2	232.00	2	234.00	232.00	0	26,978	0.00%
2023/11/22	5.4	236.19	13.2	234.20	233.50	-7.8	27,809	-0.03%
2023/11/21	9.2	239.66	5.1	244.42	244.00	4.2	27,996	0.01%
2023/11/20	1	230.00	3	231.83	233.00	-2	28,514	-0.01%
2023/11/17	2	232.25	2	231.25	230.50	0	28,784	0.00%
2023/11/16	5	231.10	8	233.38	233.00	-3	29,414	-0.01%
2023/11/15	6.3	230.25	7.1	236.85	228.50	-0.8	29,340	0.00%
2023/11/14	8	228.26	10	229.50	229.50	-2	29,350	-0.01%
2023/11/13	3.4	229.90	2	224.50	225.50	1.4	29,605	0.00%
2023/11/10	7.1	225.35	7	229.43	230.50	0.1	29,695	0.00%
2023/11/09	25	229.46	21	230.95	231.00	4	29,822	0.01%
2023/11/08	13	226.58	7	225.36	224.50	6	29,683	0.02%
2023/11/07	2	220.50	2	217.25	220.50	0	29,783	0.00%
2023/11/06	21	219.00	19	219.84	220.00	2	30,121	0.01%
2023/11/03	4	224.88	4	228.50	220.50	0	30,274	0.00%
2023/11/02	7.1	227.15	8	228.25	226.50	-0.9	30,540	0.00%
2023/11/01	5	218.01	3	219.50	221.00	2	30,490	0.01%
2023/10/31	6	226.58	3	218.83	217.50	3	30,708	0.01%
2023/10/27	3	235.00	5	237.30	235.50	-2	30,856	-0.01%
2023/10/26	7	233.00	4	234.63	232.00	3	31,051	0.01%
2023/10/25	3	246.19	3.1	246.06	245.50	-0.1	31,115	0.00%
2023/10/24	3	244.67	3	243.50	247.00	0	31,257	0.00%
2023/10/23	5	241.82	7	242.07	239.00	-2	31,608	-0.01%
2023/10/20	3.1	237.68	3	241.00	241.50	0.1	32,203	0.00%
2023/10/19	3.1	243.17	3	245.00	243.00	0.1	32,573	0.00%
2023/10/18	10.2	253.37	9	247.39	246.00	1.2	33,002	0.00%
2023/10/17	2.2	267.53	1	267.00	261.50	1.2	32,569	0.00%
2023/10/16	0.1	267.00	0	0.00	265.50	0.1	32,685	0.00%
2023/10/13	13.1	273.40	8	269.06	271.00	5.1	33,080	0.02%
2023/10/12	3.2	284.91	4.1	286.53	284.50	-0.9	32,909	0.00%
2023/10/11	13.2	282.25	13	277.38	274.00	0.2	33,130	0.00%
2023/10/06	3	288.67	3.5	289.43	289.50	-0.5	33,267	0.00%
2023/10/05	6	287.42	7.5	287.93	288.00	-1.5	33,634	0.00%
2023/10/04	11	288.77	8.2	286.87	287.50	2.8	33,823	0.01%
2023/10/03	6	289.92	4	290.39	290.00	2	34,036	0.01%
2023/10/02	2	289.00	9.2	293.16	290.00	-7.2	34,069	-0.02%
2023/09/28	12	288.38	10.2	283.23	281.50	1.8	33,874	0.01%
2023/09/27	1	281.50	2	284.25	284.50	-1	33,745	0.00%
2023/09/26	1	280.50	0	0.00	275.50	1	33,843	0.00%
2023/09/25	6	275.67	3	274.50	274.50	3	33,822	0.01%
2023/09/22	7	270.36	8.1	276.12	279.00	-1.1	33,668	0.00%
2023/09/21	14	263.07	11.2	261.62	268.50	2.8	33,359	0.01%
2023/09/20	6.3	265.39	3	260.83	263.50	3.3	33,008	0.01%
2023/09/19	5.1	256.95	5	253.30	253.50	0.1	32,760	0.00%
2023/09/18	4.1	257.88	2	256.50	260.00	2.1	32,765	0.01%
2023/09/15	2.2	274.25	6	278.17	271.50	-3.8	32,493	-0.01%
2023/09/14	59	275.11	4.1	279.44	278.00	54.9	32,446	0.17%
2023/09/13	4.2	266.69	5	267.51	267.50	-0.8	32,186	0.00%
2023/09/12	8.4	272.94	3	270.50	270.50	5.4	32,289	0.02%
2023/09/11	10	284.51	1	279.50	279.50	9	32,135	0.03%
2023/09/08	7.2	312.53	4	316.00	307.50	3.2	31,678	0.01%
2023/09/07	4	310.00	4	314.50	314.50	0	31,645	0.00%
2023/09/06	0	0.00	1	313.50	306.50	-1	31,971	0.00%
2023/09/05	7.1	310.50	1	310.00	311.00	6.1	32,151	0.02%
2023/09/04	13	318.08	5	316.00	316.00	8	31,990	0.03%
2023/09/01	10.1	336.45	2	336.50	323.00	8.1	32,027	0.03%
2023/08/31	10.1	344.36	6	344.08	341.00	4.1	31,778	0.01%
2023/08/30	6.1	366.26	5.2	365.71	354.00	0.9	31,011	0.00%
2023/08/29	3	350.00	4	353.25	354.00	-1	31,023	0.00%
2023/08/28	1	342.50	2	343.25	345.00	-1	30,750	0.00%
2023/08/25	4	338.25	4	343.38	342.50	0	30,385	0.00%
2023/08/24	4	351.63	16.2	360.53	354.00	-12.2	30,075	-0.04%
2023/08/23	1	334.00	1.1	332.18	334.50	-0.1	29,494	0.00%
2023/08/22	2	335.50	13.1	336.02	335.50	-11.1	30,070	-0.04%
2023/08/21	4	314.00	3	310.50	310.50	1	29,770	0.00%
2023/08/18	2	322.75	1	318.00	312.00	1	29,911	0.00%
2023/08/17	6	329.17	4.1	333.20	331.00	1.9	29,649	0.01%
2023/08/16	4	319.63	5	326.30	334.50	-1	29,316	0.00%
2023/08/15	2	313.00	8.4	314.55	316.00	-6.4	29,189	-0.02%
2023/08/14	10	289.60	10	291.00	296.00	0	29,144	0.00%
2023/08/11	14	304.14	16	304.41	300.50	-2	29,103	-0.01%
2023/08/10	11.4	300.27	1	302.00	296.00	10.4	28,971	0.04%
2023/08/09	15.2	334.74	10.1	336.78	328.50	5.1	28,392	0.02%
2023/08/08	8	338.00	7	341.86	333.50	1	27,833	0.00%
2023/08/07	1	334.00	9.6	333.61	336.50	-8.6	27,317	-0.03%
2023/08/04	2.1	300.27	1.1	306.18	306.00	1	27,098	0.00%
2023/08/02	0.1	303.00	1	304.00	297.00	-0.9	26,783	0.00%
2023/08/01	6.2	317.56	5.3	319.65	319.00	0.9	26,423	0.00%
2023/07/31	31.5	342.89	16.1	337.77	314.00	15.4	26,171	0.06%
2023/07/28	5	346.40	5	344.40	347.50	0	25,871	0.00%
2023/07/27	4	339.38	1	340.50	332.00	3	25,518	0.01%
2023/07/26	9.3	339.18	10.5	335.68	333.00	-1.3	25,212	0.00%
2023/07/25	18.3	364.08	19	372.92	352.50	-0.7	24,586	0.00%
2023/07/24	7	332.71	11.1	336.80	354.50	-4.1	23,766	-0.02%
2023/07/21	6	320.42	3.1	318.81	322.50	2.9	23,010	0.01%
2023/07/19	5	305.90	2	309.00	298.50	3	22,068	0.01%
2023/07/18	6.1	303.07	6	296.00	312.50	0.1	21,625	0.00%
2023/07/14	18.4	294.42	16	296.84	296.00	2.4	20,668	0.01%
2023/07/13	22.2	320.62	21	325.19	295.50	1.2	20,034	0.01%
2023/07/12	14.1	294.71	15	292.94	304.00	-0.9	19,203	0.00%
2023/07/11	6	278.83	6.1	277.99	276.50	-0.1	18,647	0.00%
2023/07/10	1	269.00	1	273.06	273.50	0	18,304	0.00%
2023/07/07	2	258.00	2.2	261.93	261.00	-0.2	17,909	0.00%
2023/07/05	2.1	262.12	1	268.00	265.00	1.1	17,349	0.01%
2023/07/04	1	271.00	3	266.17	272.50	-2	16,996	-0.01%
2023/07/03	2	254.50	2	252.00	248.00	0	16,641	0.00%
2023/06/30	0	0.00	3.1	230.65	243.50	-3.1	16,329	-0.02%
2023/06/29	0	0.00	0.1	232.00	233.00	-0.1	16,120	0.00%
2023/06/28	4	235.00	2	230.50	227.00	2	15,875	0.01%
2023/06/27	1.1	235.03	2	236.50	233.00	-1	15,635	-0.01%
2023/06/26	6.4	250.49	2	250.75	243.50	4.4	15,298	0.03%
2023/06/21	4	258.75	6	257.92	260.00	-2	15,061	-0.01%
2023/06/20	6.1	253.54	6	255.67	256.00	0.1	14,909	0.00%
2023/06/19	1.2	251.33	1	251.00	252.50	0.2	14,742	0.00%
2023/06/16	15	256.43	13.2	255.24	254.50	1.8	14,558	0.01%
2023/06/15	2	247.75	5	244.80	246.00	-3	14,123	-0.02%
2023/06/14	0.2	241.50	0	0.00	242.50	0.2	13,790	0.00%
2023/06/13	3.1	245.48	1	242.63	245.00	2.1	13,545	0.02%
2023/06/12	4.1	249.83	9	251.22	243.00	-4.9	13,144	-0.04%
2023/06/09	22	234.39	11	234.50	240.50	11	12,421	0.09%
2023/06/08	1	219.50	2.2	220.36	219.00	-1.2	11,937	-0.01%
2023/06/07	0	0.00	1	217.00	224.50	-1	11,744	-0.01%
2023/06/06	1.2	210.50	1	210.00	209.00	0.2	11,416	0.00%
2023/06/05	1	200.50	1	209.50	211.50	0	11,220	0.00%
2023/06/02	6	203.08	29	203.52	203.00	-23	10,857	-0.21%
2023/06/01	4	186.75	11.3	189.79	190.50	-7.3	10,204	-0.07%
2023/05/31	1	187.00	1	185.50	186.50	0	9,895	0.00%
2023/05/30	1	185.50	0	0.00	184.50	1	9,695	0.01%
2023/05/29	1.3	183.52	7	182.00	186.00	-5.7	9,462	-0.06%
2023/05/26	15.3	191.74	5	187.40	185.00	10.3	9,012	0.11%
2023/05/25	5	181.50	6	180.25	180.00	-1	8,182	-0.01%
2023/05/24	2	164.25	6	165.42	165.00	-4	7,686	-0.05%
2023/05/22	7	161.43	1	161.00	161.50	6	7,261	0.08%
2023/05/19	0	0.00	49	159.43	164.00	-49	7,143	-0.69%
2023/05/18	0	0.00	4.1	157.76	159.50	-4.1	6,904	-0.06%
2023/05/17	3	149.00	5.1	149.27	149.50	-2.1	6,508	-0.03%
2023/05/16	1.2	143.54	9	143.94	144.50	-7.8	6,089	-0.13%
2023/05/15	8	136.25	0	0.00	135.50	8	5,715	0.14%
2023/05/12	0	0.00	4	138.50	139.00	-4	5,663	-0.07%
2023/05/11	0	0.00	2	141.50	141.00	-2	5,621	-0.04%
2023/05/10	0	0.00	0.7	136.50	139.50	-0.7	5,636	-0.01%
2023/05/09	0	0.00	0.3	139.00	139.00	-0.3	5,615	-0.01%
2023/05/08	0	0.00	0.1	136.76	135.00	-0.1	5,574	0.00%
2023/05/04	0	0.00	1.1	136.45	136.00	-1.1	5,687	-0.02%
2023/05/02	0	0.00	1	135.50	135.00	-1	5,777	-0.02%
2023/04/28	0.3	131.50	0	0.00	131.00	0.3	5,875	0.01%
2023/04/27	0.1	131.50	0	0.00	131.50	0.1	5,916	0.00%
2023/04/25	1	130.00	1	129.50	129.00	0	5,983	0.00%
2023/04/19	1.4	133.75	1	135.50	134.50	0.4	6,132	0.01%
2023/04/18	0	136.00	0	0.00	135.50	0	6,115	0.00%
2023/04/14	1	134.00	2	134.50	134.50	-1	6,224	-0.02%
2023/04/13	2	132.75	0	0.00	132.00	2	6,302	0.03%
2023/04/12	9	135.56	5	136.10	136.50	4	6,266	0.06%
2023/04/11	3	135.17	3	137.00	135.50	0	6,291	0.00%
2023/04/10	0.1	135.50	0	0.00	136.50	0.1	6,250	0.00%
2023/04/07	1.1	134.09	1	134.50	134.00	0.1	6,227	0.00%
2023/04/06	0	0.00	1	137.50	138.00	-1	6,239	-0.02%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	1	132.50	0	0.00	133.00	1	6,240	0.02%
2023/03/28	0	0.00	6	126.83	128.00	-6	6,421	-0.09%
2023/03/27	0	0.00	1	128.50	128.00	-1	6,570	-0.02%
2023/03/24	6	128.92	4	128.38	129.00	2	6,994	0.03%
2023/03/23	1.1	125.43	3	126.00	126.00	-2	7,530	-0.03%
2023/03/22	0	0.00	12	123.04	123.50	-12	7,667	-0.16%
2023/03/20	1	119.00	0	0.00	120.00	1	7,621	0.01%
2023/03/16	2	119.50	4.1	119.99	119.50	-2.1	7,638	-0.03%
2023/03/15	1	120.00	6	120.00	119.00	-5	7,704	-0.06%
2023/03/14	8	116.81	0	0.00	117.50	8	7,723	0.10%
2023/03/13	0.1	118.00	1	119.00	118.50	-0.9	7,758	-0.01%
2023/03/09	4	119.63	8	120.00	119.00	-4	7,803	-0.05%
2023/03/08	8	117.50	0	0.00	117.00	8	7,802	0.10%
2023/03/02	1	119.00	6	120.00	120.00	-5	8,078	-0.06%
2023/03/01	6	118.00	0	0.00	120.50	6	8,133	0.07%
2023/02/24	1	122.00	1	124.00	119.00	0	8,196	0.00%
2023/02/23	1.1	120.05	7	121.07	120.50	-5.9	8,349	-0.07%
2023/02/17	6	118.00	0	0.00	117.50	6	9,090	0.07%
2023/02/14	0	0.00	6	119.00	119.00	-6	9,307	-0.06%
2023/02/10	6	116.50	0	0.00	117.00	6	9,518	0.06%
2023/02/09	1	119.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	0	0.00	2	120.00	120.00	-2	9,879	-0.02%
2023/02/07	2	119.00	0	0.00	119.50	2	9,880	0.02%
2023/02/06	0	0.00	1	115.00	116.00	-1	9,766	-0.01%
2023/02/03	1	115.00	0	0.00	114.50	1	9,695	0.01%
2023/02/02	0	0.00	1	117.50	118.00	-1	9,613	-0.01%
2023/02/01	0.2	117.00	1	116.50	117.00	-0.8	9,610	-0.01%
2023/01/31	1	115.00	1	121.00	115.50	0	9,642	0.00%
2023/01/30	0	0.00	7	119.21	119.50	-7	9,570	-0.07%
2023/01/17	1	114.50	0	0.00	114.00	1	9,451	0.01%
2023/01/16	0	0.00	2	114.00	113.50	-2	9,558	-0.02%
2023/01/13	4	114.13	8	113.50	114.00	-4	9,583	-0.04%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	1	113.00	1	114.50	114.50	0	10,011	0.00%
2023/01/10	1	114.00	1	114.00	114.50	0	10,444	0.00%
2023/01/09	0	0.00	1.5	113.83	113.50	-1.5	10,464	-0.01%
2023/01/06	1	112.00	0	0.00	112.00	1	10,450	0.01%
2023/01/05	1	113.00	4	111.00	110.50	-3	10,448	-0.03%
2023/01/04	0	0.00	2	110.00	112.00	-2	10,370	-0.02%
2023/01/03	1	110.50	11	109.45	111.00	-10	10,354	-0.10%
2022/12/30	0	0.00	3	107.00	106.50	-3	10,334	-0.03%
2022/12/29	1	105.50	2	107.50	107.50	-1	10,358	-0.01%
2022/12/27	0	0.00	2	106.00	106.00	-2	10,486	-0.02%
2022/12/26	2	106.75	1	108.00	105.00	1	10,496	0.01%
2022/12/23	1	103.00	0	0.00	106.50	1	10,489	0.01%
2022/12/22	1	105.50	2	105.75	105.00	-1	10,577	-0.01%
2022/12/21	2	102.00	0	0.00	101.00	2	10,486	0.02%
2022/12/20	1	100.50	1	102.50	100.00	0	10,440	0.00%
2022/12/19	3	103.83	1	105.50	103.00	2	10,318	0.02%
2022/12/16	21	107.83	5	111.50	107.00	16	10,187	0.16%
2022/12/15	7	115.93	21	115.74	114.00	-14	9,893	-0.14%
2022/12/14	3	104.33	2	107.75	107.00	1	9,425	0.01%
2022/12/09	1	102.00	1	102.00	102.50	0	9,695	0.00%
2022/12/08	6	103.50	5	103.00	102.50	1	9,983	0.01%
2022/12/07	12	100.00	0	0.00	101.00	12	10,046	0.12%
2022/12/06	11	103.05	2	106.00	103.50	9	10,246	0.09%
2022/12/05	10	109.50	0	0.00	108.00	10	10,310	0.10%
2022/12/02	1	111.50	0	0.00	111.00	1	10,365	0.01%
2022/12/01	1	112.00	2	112.50	112.50	-1	10,376	-0.01%
2022/11/30	2	108.75	10	110.15	108.00	-8	10,259	-0.08%
2022/11/29	9	108.39	1	108.50	108.00	8	10,182	0.08%
2022/11/28	0	0.00	1	108.50	108.50	-1	10,151	-0.01%
2022/11/25	11	110.86	11	108.59	107.50	0	10,102	0.00%
2022/11/24	1	105.50	1	106.00	107.00	0	9,830	0.00%
2022/11/23	1	105.50	0	0.00	105.50	1	9,809	0.01%
2022/11/22	2	106.50	1	106.50	107.00	1	9,772	0.01%
2022/11/21	3	108.50	2	108.50	108.00	1	9,725	0.01%
2022/11/18	12	111.25	26.3	110.52	113.00	-14.3	9,512	-0.15%
2022/11/17	13	106.23	7	105.86	107.00	6	9,089	0.07%
2022/11/16	1	104.00	1	104.50	104.00	0	8,886	0.00%
2022/11/15	1	98.30	0	0.00	99.00	1	8,682	0.01%
2022/11/14	2.1	100.23	8	99.80	100.50	-5.9	8,649	-0.07%
2022/11/11	15	103.50	0	0.00	101.00	15	8,571	0.17%
2022/11/10	2	100.25	1	100.50	100.50	1	8,519	0.01%
2022/11/09	2	101.75	0	0.00	102.50	2	8,495	0.02%
2022/11/08	1	103.50	0	0.00	101.00	1	8,550	0.01%
2022/11/07	2	100.40	6	101.18	102.00	-4	8,528	-0.05%
2022/11/04	1	95.80	1	95.50	96.80	0	8,287	0.00%
2022/11/03	1	94.80	1	93.00	95.10	0	8,107	0.00%
2022/11/02	1	92.10	0	0.00	92.50	1	7,989	0.01%
2022/11/01	0	0.00	3	91.50	91.50	-3	7,996	-0.04%
2022/10/31	0	0.00	1	93.60	92.50	-1	8,003	-0.01%
2022/10/27	0	0.00	2	92.30	93.00	-2	8,161	-0.02%
2022/10/26	2	91.95	3	91.23	91.30	-1	8,133	-0.01%
2022/10/25	0	0.00	1	89.00	90.20	-1	8,121	-0.01%
2022/10/24	3	91.63	1	92.10	90.00	2	8,135	0.02%
2022/10/21	0	0.00	2	88.70	90.30	-2	8,075	-0.02%
2022/10/20	5	89.64	1	89.80	90.00	4	8,092	0.05%
2022/10/19	7	91.03	15	90.48	91.60	-8	8,056	-0.10%
2022/10/18	7	88.46	25	89.26	89.30	-18	7,844	-0.23%
2022/10/17	1	79.30	3	80.13	83.10	-2	7,549	-0.03%
2022/10/14	7	83.27	2	82.40	82.10	5	7,581	0.07%
2022/10/13	0	0.00	3	83.17	82.90	-3	7,723	-0.04%
2022/10/07	2	85.55	2	85.15	84.80	0	7,914	0.00%
2022/10/06	6	89.38	12	89.38	89.00	-6	7,802	-0.08%
2022/10/05	10	90.40	0	0.00	90.60	10	7,777	0.13%
2022/10/04	1	90.20	3	91.00	90.70	-2	7,749	-0.03%
2022/10/03	0	0.00	5	88.44	88.40	-5	7,675	-0.07%
2022/09/30	14	87.94	22	86.11	88.30	-8	7,713	-0.10%
2022/09/29	0	0.00	2	90.05	88.90	-2	7,691	-0.03%
2022/09/28	0	0.00	4	88.90	88.40	-4	7,664	-0.05%
2022/09/27	1	88.80	3	88.30	89.00	-2	7,667	-0.03%
2022/09/26	3	89.13	1	89.90	89.20	2	7,668	0.03%
2022/09/23	5	92.54	2	93.25	92.20	3	7,904	0.04%
2022/09/22	3	92.20	3	90.67	93.00	0	7,956	0.00%
2022/09/21	7	90.33	4	90.28	90.00	3	7,830	0.04%
2022/09/20	2	93.65	10	93.34	93.20	-8	7,646	-0.10%
2022/09/19	1	96.10	4	95.73	95.30	-3	7,475	-0.04%
2022/09/16	14	94.27	7	94.83	93.70	7	7,292	0.10%
2022/09/15	5	94.34	14.1	94.97	95.50	-9.1	7,172	-0.13%
2022/09/14	7	91.59	4	91.25	91.00	3	6,920	0.04%
2022/09/13	15	93.35	25	95.10	92.90	-10	6,768	-0.15%
2022/09/12	12	90.78	6	90.78	91.10	6	6,573	0.09%
2022/09/08	4	84.03	1	83.10	86.20	3	6,484	0.05%
2022/09/07	2	80.35	2	80.85	80.30	0	6,467	0.00%
2022/09/06	3	82.10	2	82.50	81.20	1	6,615	0.02%
2022/09/05	2	84.00	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	1	85.00	85.10	-1	6,708	-0.01%
2022/09/01	1	83.90	1	83.80	83.90	0	6,762	0.00%
2022/08/31	1	85.70	1	85.60	85.90	0	6,740	0.00%
2022/08/30	2	85.00	4	84.88	84.50	-2	6,789	-0.03%
2022/08/29	2	83.95	2	84.30	84.80	0	6,829	0.00%
2022/08/26	0	0.00	1	86.70	87.00	-1	6,799	-0.01%
2022/08/24	2	83.65	1	83.00	83.50	1	6,749	0.01%
2022/08/23	8	83.89	0	0.00	83.50	8	6,791	0.12%
2022/08/22	8	85.48	2	85.50	85.00	6	6,893	0.09%
2022/08/19	1	86.70	3	86.97	87.10	-2	6,903	-0.03%
2022/08/18	2	85.55	5	86.12	86.90	-3	6,890	-0.04%
2022/08/17	3	84.23	5	84.40	85.30	-2	6,838	-0.03%
2022/08/15	2	85.15	6	84.08	85.20	-4	6,797	-0.06%
2022/08/12	4	81.73	9	82.26	82.80	-5	6,669	-0.07%
2022/08/11	1	81.20	2	80.75	80.30	-1	6,549	-0.02%
2022/08/10	2	79.30	0	0.00	79.30	2	6,543	0.03%
2022/08/09	1	78.30	1	78.50	79.90	0	6,553	0.00%
2022/08/08	1	79.40	1	79.60	79.70	0	6,590	0.00%
2022/08/05	4	80.45	0	0.00	80.60	4	6,588	0.06%
2022/08/04	5.1	80.37	3	80.43	79.60	2.1	6,598	0.03%
2022/08/03	8	92.09	34	92.05	92.30	-26	6,507	-0.40%
2022/08/02	5	92.12	2	92.60	92.20	3	6,427	0.05%
2022/08/01	8	92.21	0	0.00	93.30	8	6,343	0.13%
2022/07/28	3	91.90	1	92.20	90.70	2	6,307	0.03%
2022/07/27	1	90.60	1	88.70	91.00	0	6,285	0.00%
2022/07/26	17	91.76	1	90.00	89.80	16	6,222	0.26%
2022/07/25	5	94.06	3	94.27	94.00	2	6,130	0.03%
2022/07/22	4	95.70	1	95.50	95.30	3	6,050	0.05%
2022/07/21	3	97.00	32	96.19	97.90	-29	5,927	-0.49%
2022/07/20	5	96.04	5	96.66	96.80	0	5,880	0.00%
2022/07/19	1	94.00	1	94.80	93.80	0	5,812	0.00%
2022/07/18	1	90.80	4.2	90.71	91.80	-3.2	5,674	-0.06%
2022/07/15	3	87.63	0	0.00	87.40	3	5,653	0.05%
2022/07/14	0	0.00	1	87.40	87.40	-1	5,744	-0.02%
2022/07/12	1	83.80	2	84.60	83.40	-1	5,872	-0.02%
2022/07/08	1.3	89.07	2	89.05	89.30	-0.8	5,914	-0.01%
2022/07/07	3	85.03	1	85.90	86.70	2	5,950	0.03%
2022/07/06	4	87.10	4	86.93	86.00	0	6,044	0.00%
2022/07/05	0	86.00	1	86.19	86.20	-1	6,044	-0.02%
2022/07/04	2	82.75	1	82.60	83.40	1	6,076	0.02%
2022/07/01	4	83.63	4	83.25	81.50	0	6,107	0.00%
2022/06/30	2	89.25	1	88.80	88.70	1	5,859	0.02%
2022/06/27	1	95.40	5	95.50	95.30	-4	5,842	-0.07%
2022/06/24	0	0.00	1	93.40	94.10	-1	5,882	-0.02%
2022/06/23	1	93.00	1	91.50	92.30	0	5,883	0.00%
2022/06/22	1	92.60	1	92.60	92.10	0	5,892	0.00%
2022/06/20	1	94.20	0	0.00	93.90	1	5,958	0.02%
2022/06/17	0	0.00	2	96.80	98.00	-2	6,056	-0.03%
2022/06/15	2	100.00	5	100.80	100.00	-3	6,163	-0.05%
2022/06/14	1	104.50	0	0.00	104.00	1	6,154	0.02%
2022/06/13	2	106.50	0	0.00	106.00	2	6,167	0.03%
2022/06/10	8.1	109.51	1	109.50	109.50	7.1	6,272	0.11%
2022/06/09	0	0.00	2	114.00	114.00	-2	6,453	-0.03%
2022/06/08	3	114.67	3	115.50	114.50	0	6,731	0.00%
2022/06/06	0.1	111.00	0	0.00	110.50	0.1	6,889	0.00%
2022/06/02	1	112.00	1	112.00	110.50	0	7,007	0.00%
2022/06/01	0	0.00	2	113.50	112.50	-2	7,227	-0.03%
2022/05/31	4	112.50	5	112.50	113.00	-1	7,306	-0.01%
2022/05/27	1.1	108.50	1	108.50	108.00	0.1	7,348	0.00%
2022/05/25	3	105.83	0	0.00	105.50	3	7,686	0.04%
2022/05/24	0	0.00	1	105.00	104.50	-1	7,831	-0.01%
2022/05/23	2	105.50	0	0.00	105.50	2	7,936	0.03%
2022/05/20	0.1	108.17	1	107.50	107.00	-0.9	8,155	-0.01%
2022/05/19	2	108.00	1	108.00	109.00	1	8,269	0.01%
2022/05/18	1	110.50	0	0.00	110.50	1	8,338	0.01%
2022/05/16	2.1	107.51	0	0.00	107.50	2.1	8,507	0.02%
2022/05/13	1	106.00	1	108.50	108.00	0	8,587	0.00%
2022/05/11	4	107.75	4	106.50	106.00	0	8,893	0.00%
2022/05/10	1	107.00	1	108.00	110.00	0	8,902	0.00%
2022/05/06	0.1	112.50	0	0.00	111.50	0.1	9,231	0.00%
2022/05/05	6	115.33	2	116.00	114.50	4	9,365	0.04%
2022/05/04	1	111.50	0	0.00	115.00	1	9,416	0.01%
2022/05/03	0	0.00	1	111.00	111.00	-1	9,440	-0.01%
2022/04/29	2.1	109.98	0	0.00	108.50	2.1	9,485	0.02%
2022/04/28	1	108.50	0	0.00	108.00	1	9,529	0.01%
2022/04/27	5	107.00	12.1	105.55	107.50	-7.1	9,616	-0.07%
2022/04/26	1	109.50	2	109.00	108.50	-1	9,599	-0.01%
2022/04/25	13	107.81	18	108.47	107.00	-5	9,596	-0.05%
2022/04/22	1.1	112.50	2	114.25	111.50	-1	9,530	-0.01%
2022/04/21	1	113.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	3	114.50	2	114.75	116.00	1	9,565	0.01%
2022/04/19	1	113.00	0	0.00	113.50	1	9,539	0.01%
2022/04/15	2.1	113.24	0	0.00	112.50	2.1	9,847	0.02%
2022/04/14	4	115.00	0	0.00	114.50	4	10,028	0.04%
2022/04/13	10	115.50	1	116.00	116.00	9	10,073	0.09%
2022/04/12	2	117.00	3	116.00	117.00	-1	10,092	-0.01%
2022/04/11	2	119.00	2	120.00	119.50	0	10,188	0.00%
2022/04/08	4	121.50	1	122.50	122.50	3	10,174	0.03%
2022/04/07	4	124.75	1	123.50	122.50	3	10,113	0.03%
2022/04/06	0	0.00	1	127.00	127.50	-1	10,048	-0.01%
2022/03/30	1	130.00	4	132.00	130.00	-3	10,111	-0.03%
2022/03/29	2	131.25	0	0.00	131.00	2	10,208	0.02%
2022/03/28	0	0.00	2	130.75	131.50	-2	10,345	-0.02%
2022/03/25	9	130.56	1	130.50	130.50	8	10,598	0.08%
2022/03/24	0	0.00	2	129.00	129.50	-2	10,745	-0.02%
2022/03/23	2	129.25	2	129.25	129.00	0	10,883	0.00%
2022/03/22	9	127.11	6	127.42	128.50	3	11,334	0.03%
2022/03/21	7	131.71	3	133.00	131.00	4	11,369	0.04%
2022/03/18	1	128.50	1	131.00	130.50	0	11,535	0.00%
2022/03/17	0	0.00	3	132.50	130.50	-3	12,011	-0.02%
2022/03/16	6	127.17	3	127.83	127.00	3	12,303	0.02%
2022/03/15	5.1	128.29	5	128.20	126.00	0.1	12,771	0.00%
2022/03/14	3.1	129.50	3	128.50	130.50	0.1	13,145	0.00%
2022/03/11	26.1	132.69	5	131.70	133.00	21.1	13,092	0.16%
2022/03/10	1.1	138.56	0	0.00	138.50	1.1	13,162	0.01%
2022/03/09	4	135.50	2	136.25	136.00	2	13,254	0.02%
2022/03/08	3	136.33	1	136.00	135.50	2	13,304	0.02%
2022/03/07	8.1	141.80	0	0.00	139.50	8.1	13,326	0.06%
2022/03/04	3	146.83	4	147.63	148.00	-1	13,289	-0.01%
2022/03/03	2	148.00	1	149.50	148.50	1	13,403	0.01%
2022/03/02	1	146.50	1	145.00	146.00	0	13,442	0.00%
2022/03/01	0	0.00	13	145.96	145.50	-13	13,445	-0.10%
2022/02/25	13	139.96	0	0.00	140.00	13	13,345	0.10%
2022/02/24	7	143.21	0	0.00	141.00	7	13,363	0.05%
2022/02/23	2	142.50	7	143.29	148.00	-5	13,405	-0.04%
2022/02/22	42	141.13	13	141.04	140.00	29	13,560	0.21%
2022/02/21	10	148.70	2	147.75	147.50	8	13,689	0.06%
2022/02/18	1	151.50	1	152.50	152.50	0	13,886	0.00%
2022/02/17	0	0.00	3	152.50	152.50	-3	14,252	-0.02%
2022/02/16	3	151.83	3	152.67	151.50	0	14,789	0.00%
2022/02/15	9	145.39	11	150.18	149.50	-2	15,392	-0.01%
2022/02/11	5	151.20	1	147.50	148.00	4	16,225	0.02%
2022/02/10	2	150.75	3	151.33	150.00	-1	16,909	-0.01%
2022/02/08	0	0.00	1	150.50	152.50	-1	18,397	-0.01%
2022/02/07	1	142.00	7	144.07	146.00	-6	18,438	-0.03%
2022/01/26	12	138.88	7	139.36	137.50	5	18,851	0.03%
2022/01/25	1	140.50	1	142.50	142.00	0	19,252	0.00%
2022/01/24	7	136.86	7	138.79	140.00	0	19,863	0.00%
2022/01/21	2	139.75	3	141.33	141.00	-1	20,164	0.00%
2022/01/20	7	143.07	6	143.33	142.00	1	20,174	0.00%
2022/01/19	3	143.50	5	142.60	143.50	-2	20,165	-0.01%
2022/01/18	0	0.00	1	143.00	143.00	-1	20,268	0.00%
2022/01/17	1	137.00	3	137.83	140.50	-2	20,318	-0.01%
2022/01/13	5	139.10	5	140.10	139.50	0	21,100	0.00%
2022/01/12	3	141.67	1	142.00	142.00	2	21,156	0.01%
2022/01/11	7	142.57	5	140.80	141.00	2	21,319	0.01%
2022/01/10	1	147.00	2	147.50	149.00	-1	21,764	0.00%
2022/01/07	15	149.67	7	146.86	147.50	8	21,736	0.04%
2022/01/06	6	153.67	7	152.43	154.50	-1	21,802	0.00%
2022/01/05	5	154.20	5	152.90	154.00	0	22,262	0.00%
2022/01/04	9	154.83	5	155.10	152.50	4	23,353	0.02%
2022/01/03	5	155.30	9	156.50	156.50	-4	24,034	-0.02%
2021/12/30	5	152.80	6	154.83	155.50	-1	24,047	0.00%
2021/12/29	6	154.17	2	154.00	154.00	4	24,031	0.02%
2021/12/28	1	156.00	1	156.50	156.50	0	24,030	0.00%
2021/12/27	13	157.77	9	155.33	155.00	4	24,009	0.02%
2021/12/24	10	155.00	2	156.00	156.00	8	23,957	0.03%
2021/12/23	2	155.50	3	156.67	155.00	-1	23,949	0.00%
2021/12/22	2	155.75	2	158.00	157.00	0	23,896	0.00%
2021/12/21	7	152.86	9.1	152.10	155.00	-2.1	23,739	-0.01%
2021/12/20	7	153.71	5	156.00	153.50	2	23,512	0.01%
2021/12/17	13	154.96	4	154.50	154.50	9	23,365	0.04%
2021/12/16	8	158.81	45	161.20	158.00	-37	23,232	-0.16%
2021/12/15	15.1	152.04	5	154.00	152.50	10.1	22,701	0.04%
2021/12/14	28	153.73	6	155.75	151.50	22	22,456	0.10%
2021/12/13	31.4	159.39	40	158.36	160.00	-8.6	22,105	-0.04%
2021/12/10	14.6	151.03	8	150.19	152.50	6.5	21,555	0.03%
2021/12/09	11	145.59	34	147.53	148.00	-23	21,107	-0.11%
2021/12/08	10	141.95	33.2	138.24	142.50	-23.2	20,581	-0.11%
2021/12/07	10.1	132.82	8	134.13	132.50	2.1	20,071	0.01%
2021/12/06	27	134.72	3	133.83	134.50	24	19,908	0.12%
2021/12/03	8	141.06	7	138.94	141.00	1	19,687	0.00%
2021/12/02	4	138.00	6	137.17	136.50	-2	19,627	-0.01%
2021/12/01	4	138.13	9	136.34	139.00	-5	19,526	-0.03%
2021/11/30	11	136.18	8	135.69	136.00	3	19,466	0.02%
2021/11/29	36	130.04	5	130.50	132.00	31	19,444	0.16%
2021/11/26	7	133.93	8	134.13	135.00	-1	19,377	-0.01%
2021/11/25	3	134.50	4	134.13	134.00	-1	19,277	-0.01%
2021/11/24	4	134.25	3	133.67	134.00	1	19,241	0.01%
2021/11/23	7	134.07	6	134.25	134.50	1	19,141	0.01%
2021/11/22	5	139.20	4.2	140.17	138.00	0.8	18,983	0.00%
2021/11/19	5	141.79	8	141.25	141.00	-3	18,878	-0.02%
2021/11/18	10	142.25	8	141.81	138.50	2	18,774	0.01%
2021/11/17	5	140.50	16	138.25	143.00	-11	18,459	-0.06%
2021/11/16	8.1	141.22	25.1	139.78	140.50	-17	18,248	-0.09%
2021/11/15	26	137.88	7	138.71	136.00	19	17,904	0.11%
2021/11/12	50	134.93	58	136.56	135.50	-8	17,418	-0.05%
2021/11/11	8	137.13	19.2	137.13	137.00	-11.2	16,805	-0.07%
2021/11/10	23	137.78	20.1	138.33	139.00	2.9	16,617	0.02%
2021/11/09	26	137.46	25.6	136.75	136.50	0.4	16,104	0.00%
2021/11/08	39	133.54	38.2	132.23	133.50	0.9	15,262	0.01%
2021/11/05	9	126.28	45.1	124.72	124.00	-36.1	14,409	-0.25%
2021/11/04	18	124.25	5	123.30	121.00	13	13,781	0.09%
2021/11/03	12	119.96	11	121.36	123.00	1	13,598	0.01%
2021/11/02	5	119.20	9	118.06	118.50	-4	13,020	-0.03%
2021/11/01	3	118.00	7	119.14	119.50	-4	12,583	-0.03%
2021/10/29	4	111.38	6	111.33	112.50	-2	11,904	-0.02%
2021/10/28	1	107.00	0	0.00	107.50	1	11,594	0.01%
2021/10/27	1	107.50	0	0.00	108.00	1	11,525	0.01%
2021/10/25	2	104.50	0	105.00	104.00	2	11,395	0.02%
2021/10/22	2	105.00	3	105.33	105.00	-1	11,377	-0.01%
2021/10/21	2	113.25	2	111.00	106.50	0	11,294	0.00%
2021/10/20	0	0.00	2	110.75	110.00	-2	10,860	-0.02%
2021/10/19	5	109.20	13	108.69	110.00	-8	10,784	-0.07%
2021/10/18	12	110.63	10	108.25	107.00	2	10,665	0.02%
2021/10/15	4	105.75	5	106.50	107.00	-1	10,137	-0.01%
2021/10/14	1	105.50	4	104.50	104.50	-3	9,964	-0.03%
2021/10/13	21	105.45	23.3	105.59	107.00	-2.3	9,776	-0.02%
2021/10/12	21.1	104.19	21.2	105.09	105.00	-0.1	9,222	0.00%
2021/10/08	9	96.69	18.1	98.91	100.50	-9.1	8,078	-0.11%
2021/10/07	0	0.00	6.1	91.47	91.80	-6.1	7,290	-0.08%
2021/10/05	1.1	84.38	0	0.00	84.90	1.1	7,486	0.01%
2021/09/29	1	86.70	0	0.00	86.90	1	7,877	0.01%
2021/09/27	0.1	90.98	0	0.00	90.50	0.1	7,945	0.00%
2021/09/24	1	92.51	0.1	94.10	92.10	1	7,949	0.01%
2021/09/13	0	0.00	1	90.80	90.10	-1	8,842	-0.01%
2021/09/10	0	0.00	1	90.20	90.30	-1	9,126	-0.01%
2021/09/08	2	88.12	3	89.33	87.70	-1	9,669	-0.01%
2021/09/07	1	92.40	1	93.30	91.30	0	9,625	0.00%
2021/09/06	3	91.00	2	91.25	90.70	1	9,556	0.01%
2021/09/03	1	89.70	0	0.00	90.20	1	9,531	0.01%
2021/09/02	2	89.90	2	89.40	88.80	0	9,559	0.00%
2021/09/01	3	88.30	2	89.90	91.50	1	9,567	0.01%
2021/08/31	0	0.00	3	86.67	87.80	-3	9,523	-0.03%
2021/08/30	2	85.45	1	85.30	85.30	1	9,551	0.01%
2021/08/26	0.1	86.50	0	0.00	86.00	0.1	9,584	0.00%
2021/08/25	4	86.05	7	86.46	87.20	-3	9,663	-0.03%
2021/08/24	10	86.43	23	86.17	86.20	-13	9,735	-0.13%
2021/08/23	10	83.36	2	83.30	83.20	8	9,652	0.08%
2021/08/20	6	82.05	2	82.20	81.50	4	9,748	0.04%
2021/08/19	3	83.40	0	0.00	83.10	3	9,724	0.03%
2021/08/18	10	84.31	4	86.38	86.40	6	9,819	0.06%
2021/08/17	3	87.80	0	0.00	85.60	3	10,014	0.03%
2021/08/16	7.1	88.24	3	87.50	88.10	4.1	10,070	0.04%
2021/08/12	2	91.50	2	91.65	94.60	0	10,641	0.00%
2021/08/11	4.1	94.88	5	95.62	92.80	-0.9	10,843	-0.01%
2021/08/10	1	98.10	1	97.60	97.60	0	11,111	0.00%
2021/08/09	1	100.00	3	99.97	99.10	-2	11,543	-0.02%
2021/08/06	0	0.00	1	97.80	97.90	-1	11,848	-0.01%
2021/08/05	0	97.40	0	0.00	97.20	0	12,496	0.00%
2021/08/03	3.1	99.15	0	0.00	98.50	3.1	12,714	0.02%
2021/08/02	3.1	99.31	0	0.00	99.50	3.1	13,015	0.02%
2021/07/30	0	0.00	2	99.90	100.00	-2	13,181	-0.02%
2021/07/29	6	98.97	2	98.95	98.80	4	13,315	0.03%
2021/07/28	3	100.67	6	99.92	99.50	-3	13,431	-0.02%
2021/07/27	3	101.67	8	102.50	101.00	-5	13,611	-0.04%
2021/07/26	3	101.33	5	99.88	101.00	-2	13,723	-0.01%
2021/07/23	3.2	97.12	4	98.03	97.00	-0.9	13,571	-0.01%
2021/07/22	2	97.50	5	97.44	97.30	-3	13,652	-0.02%
2021/07/21	6.1	96.90	0	0.00	96.10	6.1	13,730	0.04%
2021/07/20	3	99.50	4	99.68	98.90	-1	13,774	-0.01%
2021/07/19	5	99.20	5	100.22	100.00	0	13,920	0.00%
2021/07/16	7	97.53	1	96.90	97.80	6	13,929	0.04%
2021/07/15	1	95.30	1	97.10	97.40	0	13,973	0.00%
2021/07/14	0	96.50	10	98.10	95.30	-10	14,038	-0.07%
2021/07/13	6.3	98.12	2	97.45	97.20	4.3	14,178	0.03%
2021/07/12	11.1	97.79	5	98.24	97.60	6.1	14,447	0.04%
2021/07/09	7.1	101.51	8	101.50	101.00	-1	14,393	-0.01%
2021/07/08	3.1	106.35	3	105.50	105.50	0.1	14,472	0.00%
2021/07/07	3	112.00	2	112.00	113.00	1	14,399	0.01%
2021/07/06	1	112.00	1	112.50	112.50	0	14,384	0.00%
2021/07/05	5	111.50	6	110.67	111.50	-1	14,430	-0.01%
2021/07/02	2	106.50	1	106.50	107.00	1	14,340	0.01%
2021/07/01	1	106.50	1	106.00	107.00	0	14,338	0.00%
2021/06/30	4	107.00	2	107.00	107.50	2	14,348	0.01%
2021/06/29	19.2	108.02	1	108.50	106.50	18.2	14,334	0.13%
2021/06/28	8	107.06	6	108.25	110.00	2	14,388	0.01%
2021/06/25	4	109.63	3	110.17	108.50	1	14,245	0.01%
2021/06/24	2	111.75	3	112.17	112.00	-1	14,121	-0.01%
2021/06/23	10	112.20	6	111.33	110.50	4	14,188	0.03%
2021/06/22	8.1	114.91	0	0.00	111.00	8.1	14,126	0.06%
2021/06/21	4	119.75	1	119.50	118.00	3	13,793	0.02%
2021/06/18	5	123.00	0	0.00	125.00	5	13,541	0.04%
2021/06/15	4	113.13	5	112.40	112.50	-1	13,380	-0.01%
2021/06/10	1	114.00	1	114.50	114.00	0	13,623	0.00%
2021/06/09	1	114.00	1	113.50	113.50	0	13,743	0.00%
2021/06/08	2	111.00	0	0.00	110.50	2	13,739	0.01%
2021/06/07	2	108.00	0	0.00	111.50	2	13,982	0.01%
2021/06/04	1	112.50	2	112.00	112.00	-1	14,326	-0.01%
2021/06/03	1	112.00	0	0.00	114.00	1	14,526	0.01%
2021/06/02	3	112.50	0	0.00	110.00	3	14,698	0.02%
2021/05/31	1	108.50	1	109.00	110.00	0	14,522	0.00%
2021/05/28	0	0.00	1	108.50	108.00	-1	14,490	-0.01%
2021/05/27	10	104.00	10	104.50	105.00	0	14,401	0.00%
2021/05/26	3	106.50	3	102.83	103.00	0	14,398	0.00%
2021/05/25	2	107.25	27	101.94	106.00	-25	14,306	-0.17%
2021/05/24	4	97.75	0	0.00	99.10	4	14,150	0.03%
2021/05/21	18	99.47	2	97.90	99.60	16	14,500	0.11%
2021/05/20	7	103.64	2	105.50	102.00	5	14,231	0.04%
2021/05/19	11	115.59	8	113.38	113.00	3	13,924	0.02%
2021/05/18	5	110.80	5	111.90	115.00	0	13,880	0.00%
2021/05/17	4	102.63	9	105.61	106.50	-5	13,825	-0.04%
2021/05/14	5	102.00	1	100.00	100.00	4	13,398	0.03%
2021/05/13	9	94.92	10	94.14	97.20	-1	13,010	-0.01%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	1	122.50	0	0.00	115.50	1	12,296	0.01%
2021/05/07	0	0.00	1	125.00	122.00	-1	11,789	-0.01%
2021/05/06	8	123.44	5	118.10	120.00	3	11,685	0.03%
2021/05/04	8.5	125.29	10	125.15	121.50	-1.5	11,406	-0.01%
2021/05/03	6	129.67	7	131.00	125.00	-1	11,245	-0.01%
2021/04/29	0	0.00	15	120.30	123.00	-15	11,012	-0.14%
2021/04/28	7	119.14	3	120.00	120.50	4	10,953	0.04%
2021/04/27	18	118.06	7	119.57	119.00	11	10,947	0.10%
2021/04/26	3	115.00	4	115.50	117.00	-1	10,762	-0.01%
2021/04/23	1	107.00	12	110.54	111.00	-11	10,613	-0.10%
2021/04/22	1	104.50	5	103.50	104.00	-4	10,485	-0.04%
2021/04/21	10	108.00	0	0.00	106.50	10	10,433	0.10%
2021/04/20	0	0.00	1	108.50	108.00	-1	10,536	-0.01%
2021/04/19	4	110.38	3	109.50	110.00	1	10,499	0.01%
2021/04/16	1	114.00	4	114.13	115.50	-3	10,319	-0.03%
2021/04/15	1	109.00	2	108.50	108.00	-1	10,045	-0.01%
2021/04/14	0	0.00	0.2	105.00	107.50	-0.2	9,963	0.00%
2021/04/13	1	105.50	0	0.00	101.50	1	9,837	0.01%
2021/04/12	0	0.00	5	104.40	104.00	-5	9,844	-0.05%
2021/04/09	3	102.00	6	101.58	102.00	-3	9,781	-0.03%
2021/04/08	2	99.75	1	99.60	98.80	1	9,660	0.01%
2021/04/06	3	99.60	1	99.90	99.60	2	9,614	0.02%
2021/04/01	2	99.55	1	98.60	98.60	1	9,580	0.01%
2021/03/31	0	0.00	2	99.80	99.80	-2	9,513	-0.02%
2021/03/30	1	96.90	1	96.90	96.80	0	9,388	0.00%
2021/03/29	3	97.23	1	97.80	97.50	2	9,386	0.02%
2021/03/26	6	97.23	1	97.50	97.30	5	9,390	0.05%
2021/03/25	1	94.10	1	94.60	94.80	0	9,360	0.00%
2021/03/23	0	0.00	1	97.80	96.70	-1	9,391	-0.01%
2021/03/22	1	98.00	0	0.00	97.10	1	9,377	0.01%
2021/03/18	6	97.98	1	96.90	96.20	5	9,267	0.05%
2021/03/17	3	94.40	1	96.50	93.70	2	9,111	0.02%
2021/03/16	3	94.60	7	95.26	95.50	-4	9,134	-0.04%
2021/03/15	2	94.90	2	95.05	94.70	0	9,070	0.00%
2021/03/12	3	93.83	1	94.20	93.50	2	9,105	0.02%
2021/03/10	3	90.23	8	92.68	92.40	-5	8,729	-0.06%
2021/03/09	1	89.80	3	88.13	90.60	-2	8,454	-0.02%
2021/03/08	0	0.00	3	87.40	87.40	-3	8,222	-0.04%
2021/03/05	0	0.00	5	83.80	85.40	-5	8,024	-0.06%
2021/03/04	0	0.00	2	84.95	85.00	-2	8,003	-0.02%
2021/03/03	3	84.43	0	0.00	84.60	3	8,022	0.04%
2021/03/02	1	87.00	0	0.00	85.30	1	7,980	0.01%
2021/02/26	1	87.00	0	0.00	87.00	1	7,937	0.01%
2021/02/25	2	87.65	0	0.00	88.00	2	7,912	0.03%
2021/02/24	2	89.25	1	88.80	88.20	1	8,013	0.01%
2021/02/23	3.2	89.47	7	91.30	90.20	-3.9	8,056	-0.05%
2021/02/22	0	0.00	2	86.00	87.80	-2	7,612	-0.03%
2021/02/19	0	0.00	1	85.00	85.00	-1	7,414	-0.01%
2021/02/17	3	83.40	7	83.10	85.10	-4	7,090	-0.06%
2021/02/05	0	0.00	1	79.00	79.10	-1	6,712	-0.01%
2021/02/01	1	77.00	0	0.00	77.20	1	6,705	0.01%
2021/01/29	1	79.10	0	0.00	78.90	1	6,681	0.01%
2021/01/27	0	0.00	1	80.40	80.20	-1	6,585	-0.02%
2021/01/26	5	80.86	4	80.00	79.60	1	6,558	0.02%
2021/01/25	0	0.00	2.1	80.50	80.60	-2.1	6,531	-0.03%
2021/01/21	2	76.00	0	0.00	76.10	2	6,645	0.03%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/15	0	0.00	2	80.25	79.90	-2	6,970	-0.03%
2021/01/14	0	0.00	2	81.10	80.60	-2	6,955	-0.03%
2021/01/13	1	80.30	0	0.00	81.30	1	6,921	0.01%
2021/01/12	1	79.70	0	0.00	79.00	1	6,807	0.01%
2021/01/08	0	0.00	3	79.17	79.10	-3	6,695	-0.04%
2021/01/06	1	77.40	6	78.63	77.80	-5	6,613	-0.08%
2021/01/05	0	0.00	1	79.50	78.90	-1	6,566	-0.02%
2021/01/04	0	0.00	8	78.20	78.50	-8	6,500	-0.12%
2020/12/31	2	78.30	0	0.00	77.80	2	6,519	0.03%
2020/12/25	6	76.83	1	76.70	76.60	5	6,659	0.08%
2020/12/24	1	76.80	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	76.70	0	0.00	76.30	1	6,908	0.01%
2020/12/22	0	0.00	1	77.90	76.60	-1	7,019	-0.01%
2020/12/21	5	78.90	3	79.07	78.50	2	7,021	0.03%
2020/12/18	0	0.00	2	80.90	80.40	-2	6,925	-0.03%
2020/12/17	4	79.83	0	0.00	79.60	4	6,819	0.06%
2020/12/16	1	78.70	0	0.00	78.80	1	6,773	0.01%
2020/12/15	1	77.20	0	0.00	77.60	1	6,734	0.01%
2020/12/14	1	77.20	0	0.00	77.10	1	6,662	0.02%
2020/12/11	2	76.50	6	76.38	76.90	-4	6,681	-0.06%
2020/12/10	0	0.00	2	78.20	78.30	-2	6,647	-0.03%
2020/12/09	2	79.45	5	81.50	80.00	-3	6,642	-0.05%
2020/12/08	6	82.73	8	82.31	81.80	-2	6,544	-0.03%
2020/12/07	4	80.40	5	79.60	81.10	-1	6,359	-0.02%
2020/12/04	2	80.30	0	0.00	80.10	2	6,429	0.03%
2020/12/03	11	80.95	1	80.60	80.60	10	6,484	0.15%
2020/12/02	1	79.10	0	0.00	78.90	1	6,501	0.02%
2020/11/30	0	0.00	1	79.00	78.50	-1	6,923	-0.01%
2020/11/26	1	78.40	0	0.00	78.40	1	7,174	0.01%
2020/11/25	2	79.00	0	0.00	78.50	2	7,231	0.03%
2020/11/24	1	78.20	1	79.10	78.10	0	7,298	0.00%
2020/11/23	0	0.00	7	80.94	79.90	-7	7,265	-0.10%
2020/11/20	10	79.40	3	77.40	79.50	7	7,224	0.10%
2020/11/19	1	76.80	2	76.70	75.60	-1	7,241	-0.01%
2020/11/17	1	74.60	2	74.50	74.70	-1	7,387	-0.01%
2020/11/16	1	74.80	15	74.57	73.90	-14	7,636	-0.18%
2020/11/13	1	73.30	1	73.60	73.60	0	7,980	0.00%
2020/11/12	1	73.10	1	73.60	73.00	0	8,477	0.00%
2020/11/11	10	73.40	0	0.00	73.10	10	8,871	0.11%
2020/11/10	4	72.33	0	0.00	72.60	4	9,046	0.04%
2020/11/09	0	0.00	1	73.60	73.80	-1	9,208	-0.01%
2020/11/05	1	72.00	0	0.00	72.00	1	9,277	0.01%
2020/11/04	1	71.30	0	0.00	71.90	1	9,350	0.01%
2020/10/30	0	0.00	2	71.70	71.80	-2	9,541	-0.02%
2020/10/29	2	70.80	1	72.00	71.30	1	9,498	0.01%
2020/10/28	16	72.46	0	0.00	71.90	16	9,376	0.17%
2020/10/27	0	0.00	2	79.80	79.80	-2	8,963	-0.02%
2020/10/26	1	80.00	0	0.00	79.90	1	9,037	0.01%
2020/10/22	0	0.00	1	79.20	78.90	-1	9,317	-0.01%
2020/10/20	2	79.60	3	79.13	79.40	-1	10,003	-0.01%
2020/10/14	2	77.80	0	0.00	79.00	2	10,478	0.02%
2020/10/13	1	77.10	0	0.00	76.50	1	10,481	0.01%
2020/10/12	3	76.03	0	0.00	76.00	3	10,497	0.03%
2020/10/08	0	0.00	10	77.30	77.20	-10	10,629	-0.09%
2020/10/06	12	76.18	0	0.00	76.70	12	11,080	0.11%
2020/09/29	1	78.90	3	78.67	76.30	-2	11,275	-0.02%
2020/09/28	1	79.00	0	0.00	80.60	1	11,179	0.01%
2020/09/25	2	76.30	0	0.00	75.40	2	11,178	0.02%
2020/09/24	1	79.70	7	78.93	77.60	-6	11,240	-0.05%
2020/09/22	1	81.00	0	0.00	80.80	1	11,511	0.01%
2020/09/21	1	82.50	0	0.00	82.10	1	11,596	0.01%
2020/09/17	1	81.70	1	81.20	81.30	0	11,768	0.00%
2020/09/16	1	82.80	1	82.70	80.90	0	11,997	0.00%
2020/09/14	4	81.18	3	80.73	80.60	1	12,192	0.01%
2020/09/11	20	78.70	0	0.00	79.20	20	12,108	0.17%
2020/09/10	0	0.00	3	77.60	77.60	-3	12,109	-0.02%
2020/09/09	0	0.00	1	78.60	79.10	-1	12,167	-0.01%
2020/09/08	10	78.80	0	0.00	77.60	10	12,117	0.08%
2020/09/07	2	80.20	0	0.00	79.10	2	12,086	0.02%
2020/09/04	5	82.84	1	82.90	82.80	4	12,063	0.03%
2020/09/03	12	83.74	18	84.54	85.10	-6	12,021	-0.05%
2020/09/02	4	84.83	11	82.69	82.60	-7	11,870	-0.06%
2020/09/01	2	86.15	1	85.70	85.70	1	12,056	0.01%
2020/08/31	4	86.40	4	86.43	84.90	0	12,498	0.00%
2020/08/28	5	88.00	1	86.20	86.20	4	12,528	0.03%
2020/08/27	0	0.00	3	89.37	89.70	-3	12,491	-0.02%
2020/08/26	5	89.50	3	88.50	88.30	2	12,498	0.02%
2020/08/25	14	90.24	15	88.99	91.50	-1	12,417	-0.01%
2020/08/24	1	85.40	2	86.35	86.60	-1	12,271	-0.01%
2020/08/21	23	85.87	2	85.70	85.30	21	12,308	0.17%
2020/08/20	4	84.45	17	85.66	83.50	-13	12,342	-0.11%
2020/08/19	6	92.50	5	89.60	88.80	1	12,143	0.01%
2020/08/18	18	91.58	13	92.92	91.40	5	11,859	0.04%
2020/08/17	17	90.71	5	87.90	86.50	12	11,437	0.10%
2020/08/14	3	84.93	11	84.62	85.50	-8	11,215	-0.07%
2020/08/13	10	82.92	5	82.76	84.00	5	11,144	0.04%
2020/08/12	4	80.10	0	79.90	79.90	4	11,150	0.04%
2020/08/10	2	81.25	1	81.50	80.10	1	11,944	0.01%
2020/08/07	1	83.70	1	84.40	82.40	0	12,239	0.00%
2020/08/06	1	85.50	0	0.00	82.50	1	12,885	0.01%
2020/08/03	1	82.00	0	0.00	82.50	1	13,113	0.01%
2020/07/30	0	0.00	12	86.41	86.50	-12	12,979	-0.09%
2020/07/29	3	85.07	1	86.80	83.60	2	12,920	0.02%
2020/07/28	1	84.00	59	84.02	84.40	-58	12,794	-0.45%
2020/07/27	3	84.17	16	84.79	84.70	-13	12,699	-0.10%
2020/07/24	3	82.43	8	83.33	82.40	-5	12,506	-0.04%
2020/07/23	5	77.82	3	77.77	78.70	2	12,017	0.02%
2020/07/22	2	74.80	1	75.20	75.30	1	11,727	0.01%
2020/07/21	4	74.68	1	74.10	74.40	3	11,633	0.03%
2020/07/20	3	72.80	3	73.47	73.90	0	11,496	0.00%
2020/07/17	0	0.00	1	72.80	73.20	-1	11,448	-0.01%
2020/07/15	5	71.50	6	71.70	72.00	-1	11,392	-0.01%
2020/07/14	2	72.60	2	74.05	73.70	0	11,340	0.00%
2020/07/13	2	75.90	4	75.38	72.10	-2	11,228	-0.02%
2020/07/10	1	70.00	6	72.45	72.00	-5	11,055	-0.05%
2020/07/09	1	70.70	0	0.00	70.80	1	11,008	0.01%
2020/07/08	2	70.85	1	70.20	71.40	1	10,907	0.01%
2020/07/06	0	0.00	1	71.70	71.70	-1	10,716	-0.01%
2020/07/03	1	70.90	0	0.00	70.30	1	10,669	0.01%
2020/07/01	0	0.00	1	67.00	68.10	-1	10,512	-0.01%
2020/06/30	1	65.80	1	65.40	65.50	0	10,615	0.00%
2020/06/29	0	0.00	2	66.00	66.00	-2	10,749	-0.02%
2020/06/23	1	65.20	3	66.30	66.90	-2	10,835	-0.02%
2020/06/22	0	0.00	1	65.20	65.10	-1	10,675	-0.01%
2020/06/19	1	64.40	0	0.00	63.00	1	10,546	0.01%
2020/06/16	0	0.00	1	65.10	64.90	-1	10,415	-0.01%
2020/06/12	1	61.70	1	63.00	63.00	0	10,376	0.00%
2020/06/11	2	62.75	0	0.00	61.70	2	10,349	0.02%
2020/06/08	6	66.08	2	66.20	64.30	4	10,178	0.04%
2020/06/05	4	67.98	4	66.65	69.10	0	9,742	0.00%
2020/06/04	0	0.00	2	63.25	62.90	-2	9,343	-0.02%
2020/06/03	1	61.70	2	62.00	62.40	-1	9,305	-0.01%
2020/06/01	0	0.00	1	61.00	61.60	-1	9,252	-0.01%
2020/05/29	1	59.70	0	0.00	59.00	1	9,246	0.01%
2020/05/28	1	59.50	0	0.00	59.60	1	9,175	0.01%
2020/05/27	1	62.00	0	0.00	61.30	1	9,125	0.01%
2020/05/26	0	0.00	1	63.50	63.50	-1	9,047	-0.01%
2020/05/21	2	63.10	0	0.00	63.50	2	8,986	0.02%
2020/05/19	4	64.10	14	63.44	62.60	-10	9,248	-0.11%
2020/05/15	15	62.15	3.2	61.26	62.40	11.8	9,073	0.13%
2020/05/14	2	60.10	4	59.50	58.90	-2	8,670	-0.02%
2020/05/13	0	0.00	6	58.60	59.50	-6	8,548	-0.07%
2020/05/12	6	54.87	5	54.44	55.80	1	8,300	0.01%
2020/05/11	0	0.00	3	53.40	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	1	51.60	52.00	-1	8,525	-0.01%
2020/05/06	1	50.40	0	0.00	50.30	1	8,852	0.01%
2020/04/30	2	51.80	0	0.00	52.00	2	8,884	0.02%
2020/04/29	1	51.60	0	0.00	51.80	1	8,872	0.01%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	1	51.60	0	0.00	51.70	1	9,145	0.01%
2020/04/21	1	52.10	0	0.00	52.10	1	9,078	0.01%
2020/04/17	0	0.00	3	53.87	53.20	-3	8,961	-0.03%
2020/04/15	1	52.50	1	54.00	54.00	0	8,778	0.00%
2020/04/14	0	0.00	3	52.80	53.00	-3	8,667	-0.03%
2020/04/13	2	51.10	0	0.00	50.50	2	8,559	0.02%
2020/04/09	1	51.80	0	0.00	50.50	1	8,580	0.01%
2020/04/06	12	51.88	15	52.40	52.40	-3	8,511	-0.04%
2020/04/01	6	52.18	110	52.16	52.50	-104	8,404	-1.24%	大賣/鉅額交易
2020/03/31	7	49.20	18	49.73	51.00	-11	8,180	-0.13%
2020/03/30	11	47.16	1	47.05	46.85	10	7,938	0.13%
2020/03/27	13	46.26	7	47.11	46.85	6	7,876	0.08%
2020/03/26	7	43.00	7	44.40	44.20	0	7,753	0.00%
2020/03/25	10	43.55	20	43.50	43.60	-10	7,689	-0.13%
2020/03/24	1	39.50	0	0.00	39.65	1	7,664	0.01%
2020/03/23	1	38.95	0	0.00	38.25	1	7,848	0.01%
2020/03/19	31	37.29	15	37.60	38.15	16	7,824	0.20%
2020/03/18	2	41.58	15	42.40	40.00	-13	7,764	-0.17%
2020/03/12	75	47.79	1	49.00	47.55	74	7,448	0.99%
2020/03/10	1	49.50	1.3	49.27	49.60	-0.3	7,263	0.00%
2020/03/05	0	0.00	1	52.60	52.60	-1	6,992	-0.01%
2020/03/04	1	51.70	0	0.00	51.90	1	6,967	0.01%
2020/03/03	4	52.93	0	0.00	52.60	4	6,897	0.06%
2020/03/02	0	0.00	4	52.55	52.20	-4	6,841	-0.06%
2020/02/26	3	54.17	0	0.00	53.90	3	6,686	0.04%
2020/02/24	10	55.20	0	0.00	55.30	10	6,702	0.15%
2020/02/21	5	55.00	0	0.00	54.90	5	6,633	0.08%
2020/02/19	11	58.59	35	59.73	57.70	-24	6,154	-0.39%
2020/02/18	0	0.00	21	58.30	58.30	-21	6,006	-0.35%
2020/02/17	33.2	59.13	1	58.70	58.70	32.2	5,922	0.54%
2020/02/14	3	58.57	33	58.00	58.90	-30	5,789	-0.52%
2020/02/13	40	57.49	5	58.66	59.00	35	5,527	0.63%
2020/02/12	3	56.17	7	56.40	56.00	-4	5,085	-0.08%
2020/02/11	10	54.96	2	55.90	55.80	8	4,882	0.16%
2020/02/10	13	54.20	23	52.53	54.30	-10	4,523	-0.22%
2020/02/07	12	52.00	0	0.00	51.90	12	4,220	0.28%
2020/02/06	0	0.00	1	51.70	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	3	51.60	51.40	-3	4,346	-0.07%
2020/02/03	1	51.00	0	0.00	51.10	1	4,300	0.02%
2020/01/30	0	0.00	28	50.38	50.80	-28	4,358	-0.64%
2020/01/20	1	52.10	30	52.40	52.20	-29	4,395	-0.66%
2020/01/16	0	0.00	3	50.70	51.20	-3	4,218	-0.07%
2020/01/15	2	50.80	0	0.00	50.40	2	4,204	0.05%
2020/01/10	0	0.00	1	50.90	50.40	-1	4,370	-0.02%
2020/01/07	10	49.60	0	0.00	49.60	10	4,413	0.23%
2020/01/06	10	49.95	0	0.00	50.00	10	4,421	0.23%
2020/01/02	0	0.00	1	50.30	50.00	-1	4,433	-0.02%
2019/12/30	7	50.11	2	50.35	50.10	5	4,382	0.11%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	5	50.70	0	0.00	50.70	5	4,383	0.11%
2019/12/24	11	51.07	3	51.10	50.80	8	4,499	0.18%
2019/12/23	5	51.20	0	0.00	50.90	5	4,519	0.11%
2019/12/20	2	52.50	2	52.40	52.00	0	4,684	0.00%
2019/12/19	6	52.65	10	52.40	52.40	-4	4,869	-0.08%
2019/12/18	19	52.81	6	52.70	52.70	13	4,889	0.27%
2019/12/13	0	0.00	1	51.20	51.10	-1	4,738	-0.02%
2019/12/04	6	50.43	0	0.00	50.40	6	5,144	0.12%
2019/12/02	0	0.00	1	50.90	50.70	-1	5,346	-0.02%
2019/11/28	0	0.00	1	51.00	50.80	-1	5,511	-0.02%
2019/11/27	1	51.30	0	0.00	51.30	1	5,545	0.02%
2019/11/26	2	51.20	1	51.40	51.40	1	5,572	0.02%
2019/11/25	1	51.40	1	51.60	51.40	0	5,592	0.00%
2019/11/22	2	51.85	4	51.90	52.00	-2	5,657	-0.04%
2019/11/21	14	51.80	9	51.71	51.80	5	5,816	0.09%
2019/11/20	2	51.10	0	0.00	51.10	2	5,795	0.03%
2019/11/18	0	0.00	1	50.10	50.40	-1	6,032	-0.02%
2019/11/15	2	49.25	1	49.15	49.05	1	6,428	0.02%
2019/11/06	0	0.00	3	51.93	51.90	-3	7,483	-0.04%
2019/11/05	3	52.87	0	0.00	52.60	3	7,449	0.04%
2019/11/04	2	52.10	0	0.00	52.30	2	7,357	0.03%
2019/10/30	0	0.00	1	51.00	50.70	-1	7,389	-0.01%
2019/10/28	0	0.00	2	51.80	51.50	-2	7,324	-0.03%
2019/10/23	1	50.10	2	50.45	49.80	-1	7,276	-0.01%
2019/10/22	0	0.00	2	49.83	50.00	-2	7,270	-0.03%
2019/10/21	1	49.45	1	49.70	49.30	0	7,251	0.00%
2019/10/17	2	48.70	0	0.00	49.30	2	7,309	0.03%
2019/10/15	3	49.47	3	49.70	49.35	0	7,321	0.00%
2019/10/14	1	49.70	1	50.30	49.75	0	7,402	0.00%
2019/10/09	3	49.52	0	0.00	49.35	3	7,571	0.04%
2019/10/07	3	50.30	1	50.20	50.20	2	7,754	0.03%
2019/10/02	0	0.00	20	50.30	50.10	-20	7,934	-0.25%
2019/10/01	0	0.00	74	49.25	49.45	-74	7,976	-0.93%
2019/09/27	0	0.00	1	49.45	49.65	-1	8,032	-0.01%
2019/09/26	0	0.00	1	51.20	51.10	-1	8,010	-0.01%
2019/09/25	11.1	52.43	3	52.20	51.80	8.1	8,066	0.10%
2019/09/24	16	53.24	0	0.00	53.90	16	7,979	0.20%
2019/09/23	0	0.00	7	52.30	52.30	-7	7,952	-0.09%
2019/09/20	7	51.16	0	0.00	51.10	7	8,281	0.08%
2019/09/19	0	0.00	1	50.90	50.90	-1	8,405	-0.01%
2019/09/17	0	0.00	2	51.20	51.20	-2	8,635	-0.02%
2019/09/16	11	51.77	0	0.00	51.70	11	8,714	0.13%
2019/09/11	42	52.73	0	0.00	52.30	42	8,823	0.48%
2019/09/10	3	53.00	3	53.40	53.30	0	8,828	0.00%
2019/09/09	4	53.75	0	0.00	53.30	4	8,780	0.05%
2019/09/06	31	52.79	11	52.44	52.40	20	8,627	0.23%
2019/09/05	0	0.00	25	52.24	52.40	-25	8,571	-0.29%
2019/09/04	6	50.80	6	51.38	50.70	0	8,444	0.00%
2019/09/03	1	51.00	1	51.10	51.30	0	8,423	0.00%
2019/09/02	11	51.09	1	51.70	51.40	10	8,407	0.12%
2019/08/30	5	52.60	3	52.80	52.80	2	8,226	0.02%
2019/08/27	10	52.80	0	0.00	52.20	10	8,115	0.12%
2019/08/26	5	53.22	8	53.34	52.70	-3	8,061	-0.04%
2019/08/23	0	0.00	5	53.08	53.00	-5	7,872	-0.06%
2019/08/22	9	53.53	10	53.14	53.30	-1	7,829	-0.01%
2019/08/21	4	53.08	3	53.40	53.10	1	7,731	0.01%
2019/08/20	2	52.30	10	51.98	52.80	-8	7,524	-0.11%
2019/08/19	8	50.88	15	50.57	50.80	-7	7,070	-0.10%
2019/08/16	3	47.20	9	47.98	49.60	-6	6,718	-0.09%
2019/08/15	9	46.74	2	46.70	46.30	7	6,506	0.11%
2019/08/14	7	49.77	0	0.00	48.20	7	6,395	0.11%
2019/08/13	0	0.00	5	49.90	49.40	-5	6,243	-0.08%
2019/08/12	9	49.17	13	49.40	49.45	-4	6,127	-0.07%
2019/08/08	0	0.00	7	47.19	46.80	-7	5,960	-0.12%
2019/08/07	2	46.03	1	46.80	46.20	1	5,917	0.02%
2019/08/06	1	45.00	0	0.00	46.50	1	5,914	0.02%
2019/08/05	0	0.00	1	45.60	45.60	-1	5,859	-0.02%
2019/08/01	12	46.33	11	45.84	45.55	1	5,812	0.02%
2019/07/31	2	46.75	0	0.00	46.80	2	5,744	0.03%
2019/07/30	2	47.40	0	0.00	47.30	2	5,716	0.03%
2019/07/29	3	48.32	0	0.00	48.30	3	5,732	0.05%
2019/07/26	2	48.80	0	0.00	48.70	2	5,685	0.04%
2019/07/25	2	48.60	0	0.00	48.75	2	5,664	0.04%
2019/07/24	0	0.00	1	49.50	48.90	-1	5,604	-0.02%
2019/07/23	1	49.05	1	49.05	49.00	0	5,588	0.00%
2019/07/22	5	48.20	0	0.00	48.35	5	5,537	0.09%
2019/07/18	1	48.25	0	0.00	48.05	1	5,493	0.02%
2019/07/17	12	48.41	12	49.04	48.90	0	5,448	0.00%
2019/07/16	3	49.28	2	49.70	48.80	1	5,380	0.02%
2019/07/15	24	49.93	23	50.19	49.90	1	5,272	0.02%
2019/07/12	1	53.40	0	0.00	53.50	1	5,095	0.02%
2019/07/11	0	0.00	2	53.05	52.80	-2	5,063	-0.04%
2019/07/10	1	52.50	0	0.00	52.50	1	5,002	0.02%
2019/07/09	4	52.75	0	0.00	52.30	4	4,972	0.08%
2019/07/08	1	55.30	0	0.00	54.80	1	4,894	0.02%
2019/07/03	1	54.00	4	54.30	54.40	-3	4,751	-0.06%
2019/07/02	6	52.90	0	0.00	54.20	6	4,750	0.13%
2019/07/01	0	0.00	1	54.90	53.80	-1	4,823	-0.02%
2019/06/28	22	51.91	18	52.33	53.20	4	4,739	0.08%
2019/06/27	12	52.13	13	52.63	53.40	-1	4,581	-0.02%
2019/06/26	0	0.00	3	49.83	50.00	-3	4,170	-0.07%
2019/06/25	12	48.28	0	0.00	47.75	12	3,984	0.30%
2019/06/21	2	46.40	0	0.00	46.40	2	3,819	0.05%
2019/06/19	0	0.00	5	47.89	48.50	-5	3,870	-0.13%
2019/06/17	1	44.80	6	45.45	44.80	-5	3,948	-0.13%
2019/06/13	2	44.85	0	0.00	44.55	2	4,114	0.05%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/10	0	0.00	9	45.50	45.20	-9	4,144	-0.22%
2019/06/05	11	44.95	0	0.00	44.85	11	4,237	0.26%
2019/06/04	4	44.95	1	44.85	44.90	3	4,282	0.07%
2019/05/31	1	45.00	0	0.00	45.75	1	4,431	0.02%
2019/05/30	5	44.86	0	0.00	44.60	5	4,523	0.11%
2019/05/29	1	45.60	0	0.00	44.40	1	4,598	0.02%
2019/05/28	2	46.20	0	0.00	45.35	2	4,723	0.04%
2019/05/23	1	44.90	0	0.00	43.90	1	5,306	0.02%
2019/05/22	2	45.05	0	0.00	44.90	2	5,607	0.04%
2019/05/06	1	48.50	0	0.00	48.05	1	6,786	0.01%
2019/04/30	1	49.50	0	0.00	49.65	1	6,962	0.01%
2019/04/24	0	0.00	1	52.00	52.80	-1	7,086	-0.01%
2019/04/22	0	0.00	2	51.25	51.10	-2	7,156	-0.03%
2019/04/18	1	51.40	0	0.00	51.20	1	7,282	0.01%
2019/04/17	1	52.30	0	0.00	52.40	1	7,451	0.01%
2019/04/16	1	50.90	0	0.00	51.90	1	7,450	0.01%
2019/04/09	0	0.00	5	51.30	52.30	-5	7,968	-0.06%
2019/03/28	0	0.00	1	48.80	49.05	-1	9,726	-0.01%
2019/03/21	0	0.00	7	49.06	50.50	-7	9,659	-0.07%
2019/03/13	1	46.10	0	0.00	46.25	1	9,640	0.01%
2019/03/11	0	0.00	3	46.30	46.65	-3	9,782	-0.03%
2019/03/08	0	0.00	1	46.20	46.35	-1	9,850	-0.01%
2019/03/07	0	0.00	5	47.10	46.70	-5	9,953	-0.05%
2019/03/04	1	48.60	3	48.90	48.90	-2	10,064	-0.02%
2019/02/27	7	48.23	1	48.05	47.90	6	10,060	0.06%
2019/02/26	0	0.00	3	47.97	47.70	-3	9,914	-0.03%
2019/02/25	0	0.00	5	45.70	46.10	-5	9,622	-0.05%
2019/02/22	7	45.82	0	0.00	45.60	7	9,614	0.07%
2019/02/21	2	46.33	1	46.80	45.50	1	9,562	0.01%
2019/02/20	3	45.40	5	45.53	46.00	-2	9,284	-0.02%
2019/02/19	1	44.90	2	44.78	44.80	-1	9,157	-0.01%
2019/02/18	2	44.98	4	44.61	44.65	-2	9,236	-0.02%
2019/02/15	4	44.03	0	0.00	44.00	4	9,092	0.04%
2019/02/14	2	42.80	5	42.75	42.95	-3	8,790	-0.03%
2019/02/12	1	41.40	1	41.60	41.70	0	8,571	0.00%
2019/01/29	1	40.10	0	0.00	40.25	1	8,408	0.01%
2019/01/28	3	40.15	1	40.40	40.30	2	8,391	0.02%
2019/01/25	1	40.20	1	40.15	40.00	0	8,403	0.00%
2019/01/24	3	40.45	1	40.90	39.95	2	8,410	0.02%
2019/01/22	3	40.17	3	40.22	39.85	0	8,344	0.00%
2019/01/18	2	40.10	0	0.00	39.80	2	8,403	0.02%
2019/01/17	1	40.00	0	0.00	39.85	1	8,447	0.01%
2019/01/16	2	39.90	0	0.00	39.70	2	8,393	0.02%
2019/01/14	0	0.00	20	39.00	38.90	-20	8,399	-0.24%
2019/01/11	0	0.00	5	40.20	39.50	-5	8,398	-0.06%
2019/01/09	0	0.00	1	40.30	39.80	-1	8,352	-0.01%
2019/01/08	5	41.23	1	40.90	40.85	4	8,174	0.05%
2019/01/07	1	40.20	1	40.00	41.15	0	8,064	0.00%
2019/01/03	18	38.86	19	38.96	38.65	-1	7,928	-0.01%
2019/01/02	8	39.68	6	39.65	39.40	2	7,860	0.03%
2018/12/28	25	40.61	30	40.07	40.20	-5	7,801	-0.06%
2018/12/27	23	42.33	19	41.70	40.45	4	7,688	0.05%
2018/12/26	44	42.43	20	43.15	41.30	24	7,361	0.33%
2018/12/25	28	43.86	29	43.81	44.90	-1	6,817	-0.01%
2018/12/24	1	43.55	3	42.30	43.55	-2	6,266	-0.03%
2018/12/22	1	40.25	20	40.00	39.70	-19	5,869	-0.32%
2018/12/21	1	39.95	0	0.00	38.75	1	5,801	0.02%
2018/12/19	20	38.10	0	0.00	38.10	20	5,469	0.37%
2018/12/11	2	41.40	0	0.00	39.00	2	5,259	0.04%
2018/12/05	1	40.40	0	0.00	40.95	1	5,118	0.02%
2018/12/04	0	0.00	2	41.70	41.70	-2	5,152	-0.04%
2018/12/03	1	40.00	11	40.48	41.10	-10	5,077	-0.20%
2018/11/30	1	39.00	0	0.00	38.85	1	4,964	0.02%
2018/11/29	9	39.92	0	0.00	38.60	9	4,884	0.18%
2018/11/28	0	0.00	2	38.83	39.40	-2	4,733	-0.04%
2018/11/27	1	37.20	0	0.00	37.15	1	4,594	0.02%
2018/11/26	1	37.20	0	0.00	37.90	1	4,559	0.02%
2018/11/21	2	36.90	1	37.15	37.05	1	4,700	0.02%
2018/11/19	0	0.00	1	38.95	39.20	-1	4,569	-0.02%
2018/11/16	0	0.00	1	37.15	38.50	-1	4,576	-0.02%
2018/11/15	4	38.40	1	38.15	38.30	3	4,481	0.07%
2018/11/09	1	41.25	1	40.95	41.55	0	4,917	0.00%
2018/11/08	0	0.00	5	42.30	41.30	-5	5,188	-0.10%
2018/11/07	0	0.00	1	42.05	42.00	-1	5,234	-0.02%
2018/11/06	2	41.10	0	0.00	41.05	2	5,294	0.04%
2018/11/02	0	0.00	2	42.80	42.05	-2	5,347	-0.04%
2018/11/01	1	42.25	1	42.45	42.50	0	5,348	0.00%
2018/10/29	0	0.00	1	40.90	39.90	-1	5,366	-0.02%
2018/10/26	0	0.00	5	39.86	40.20	-5	5,447	-0.09%
2018/10/25	3	37.15	6	37.88	39.00	-3	5,461	-0.05%
2018/10/24	1	38.00	0	0.00	38.45	1	5,452	0.02%
2018/10/23	0	0.00	4	39.65	39.10	-4	5,492	-0.07%
2018/10/22	5	39.29	1	39.55	39.45	4	5,610	0.07%
2018/10/19	1	39.30	1	39.85	40.20	0	5,771	0.00%
2018/10/18	5	40.70	0	0.00	40.65	5	6,136	0.08%
2018/10/17	0	0.00	4	41.74	40.65	-4	6,369	-0.06%
2018/10/16	0	0.00	1	42.20	41.70	-1	6,429	-0.02%
2018/10/15	1	42.00	0	0.00	41.75	1	6,534	0.02%
2018/10/12	0	0.00	1	41.75	42.50	-1	6,653	-0.02%
2018/10/11	0	0.00	2	42.25	41.70	-2	6,817	-0.03%
2018/10/05	5	46.70	1	46.60	46.15	4	6,728	0.06%
2018/10/03	1	48.15	1	48.85	48.15	0	6,761	0.00%
2018/10/02	1	49.00	0	0.00	48.80	1	6,824	0.01%
2018/10/01	1	48.95	0	0.00	49.20	1	6,911	0.01%
2018/09/27	1	48.15	0	0.00	48.00	1	7,092	0.01%
2018/09/26	1	48.40	0	0.00	48.20	1	7,165	0.01%
2018/09/25	1	48.20	0	0.00	49.00	1	7,155	0.01%
2018/09/21	1	48.80	0	0.00	48.60	1	7,166	0.01%
2018/09/20	2	48.90	0	0.00	48.60	2	7,211	0.03%
2018/09/19	0	0.00	1	50.60	49.90	-1	7,207	-0.01%
2018/09/18	2	50.00	0	0.00	50.00	2	7,229	0.03%
2018/09/14	1	49.40	5	50.88	51.90	-4	7,293	-0.05%
2018/09/13	2	48.70	0	0.00	48.60	2	7,376	0.03%
2018/09/12	0	0.00	4	49.68	49.20	-4	7,430	-0.05%
2018/09/11	0	0.00	7	49.88	50.10	-7	7,486	-0.09%
2018/09/10	1	48.90	1	48.50	48.95	0	7,595	0.00%
2018/09/07	8	50.70	0	0.00	49.70	8	7,645	0.10%
2018/09/06	1	51.70	1	52.40	51.70	0	7,630	0.00%
2018/09/05	0	0.00	1	52.90	52.30	-1	7,654	-0.01%
2018/08/31	1	51.30	0	0.00	52.40	1	7,971	0.01%
2018/08/30	2	51.65	1	52.40	51.30	1	8,074	0.01%
2018/08/29	6	53.83	0	0.00	53.00	6	8,043	0.07%
2018/08/28	0	0.00	2	54.30	53.70	-2	8,093	-0.02%
2018/08/27	0	0.00	2	52.60	52.80	-2	8,079	-0.02%
2018/08/24	3	51.47	4	51.88	51.50	-1	8,111	-0.01%
2018/08/23	1	51.80	1	51.90	51.90	0	8,243	0.00%
2018/08/22	1	52.00	0	0.00	51.30	1	8,319	0.01%
2018/08/21	0	0.00	3	51.33	52.00	-3	8,311	-0.04%
2018/08/20	1	49.20	1	49.10	49.00	0	8,274	0.00%
2018/08/17	2	51.35	0	0.00	50.30	2	8,296	0.02%
2018/08/16	1	53.30	0	0.00	53.20	1	8,213	0.01%
2018/08/15	5	54.02	2	57.40	54.40	3	8,285	0.04%
2018/08/14	0	0.00	3	56.23	56.40	-3	8,167	-0.04%
2018/08/13	1	54.10	0	0.00	54.80	1	8,390	0.01%
2018/08/10	1	57.20	0	0.00	57.20	1	8,745	0.01%
2018/08/09	1	57.30	0	0.00	57.10	1	9,040	0.01%
2018/08/08	2	58.15	0	0.00	57.40	2	9,330	0.02%
2018/08/07	1	57.60	0	0.00	57.60	1	9,430	0.01%
2018/08/06	1	58.00	1	58.40	58.20	0	9,564	0.00%
2018/08/03	1	59.40	2	59.10	58.90	-1	9,636	-0.01%
2018/08/02	2	59.45	0	0.00	58.80	2	9,871	0.02%
2018/08/01	1	61.90	2	61.60	61.40	-1	9,899	-0.01%
2018/07/31	2	60.50	2	61.20	61.40	0	9,873	0.00%
2018/07/27	0	0.00	1	63.10	62.70	-1	9,989	-0.01%
2018/07/26	8	65.00	0	0.00	63.40	8	9,945	0.08%
2018/07/25	4	66.05	5	65.76	66.30	-1	9,752	-0.01%
2018/07/24	1	62.10	3	61.33	62.40	-2	9,346	-0.02%
2018/07/23	1	57.90	0	0.00	57.70	1	9,108	0.01%
2018/07/20	34	58.39	32	58.59	58.00	2	9,078	0.02%
2018/07/19	10	60.98	12	62.31	61.10	-2	8,995	-0.02%
2018/07/18	5	60.50	4	63.10	62.80	1	8,980	0.01%
2018/07/11	7	62.71	0	0.00	62.60	7	9,133	0.08%
2018/07/09	1	62.00	0	0.00	61.60	1	9,201	0.01%
2018/07/06	1	64.50	0	0.00	64.20	1	9,259	0.01%
2018/07/05	34	64.43	11	66.60	63.70	23	9,486	0.24%
2018/07/04	12	67.70	14	66.85	67.70	-2	9,449	-0.02%
2018/06/28	0	0.00	1	67.10	65.30	-1	9,593	-0.01%
2018/06/22	1	67.50	0	0.00	67.50	1	9,587	0.01%
2018/06/21	4	72.88	1	73.80	71.60	3	9,489	0.03%
2018/06/20	1	73.30	0	0.00	73.60	1	9,533	0.01%
2018/06/19	5	73.84	3	74.60	76.50	2	9,505	0.02%
2018/06/15	0	0.00	1	74.80	73.90	-1	9,390	-0.01%
2018/06/12	1	77.00	0	0.00	77.20	1	9,510	0.01%
2018/06/11	0	0.00	20	77.80	77.50	-20	9,498	-0.21%
2018/06/07	13	74.59	2	74.20	74.30	11	9,394	0.12%
2018/06/05	11	77.50	0	0.00	76.20	11	9,464	0.12%
2018/06/04	1	81.40	1	79.80	78.80	0	9,714	0.00%
2018/05/31	4	81.80	4	81.18	79.10	0	9,878	0.00%
2018/05/30	0	0.00	2	79.00	78.60	-2	9,870	-0.02%
2018/05/29	0	0.00	2	80.80	80.80	-2	9,810	-0.02%
2018/05/28	2	82.30	2	82.20	82.20	0	9,801	0.00%
2018/05/25	0	0.00	7	83.70	83.50	-7	9,755	-0.07%
2018/05/24	1	86.00	1	86.40	86.40	0	9,690	0.00%
2018/05/23	6	88.03	1	88.50	87.50	5	9,635	0.05%
2018/05/22	17	87.41	17	88.80	88.80	0	9,591	0.00%
2018/05/21	10	87.78	13	87.27	86.30	-3	9,635	-0.03%
2018/05/18	5	85.20	3	84.17	85.20	2	9,483	0.02%
2018/05/17	9	79.51	10	79.01	80.60	-1	9,237	-0.01%
2018/05/16	1	77.70	0	0.00	75.60	1	9,016	0.01%
2018/05/15	0	0.00	2	75.30	79.10	-2	8,824	-0.02%
2018/05/14	5	77.54	1	74.50	77.50	4	8,869	0.05%
2018/05/11	3	74.70	3	75.67	75.90	0	8,772	0.00%
2018/05/10	6	75.60	3	76.27	76.00	3	8,738	0.03%
2018/05/09	0	0.00	14	72.11	71.90	-14	8,561	-0.16%
2018/05/08	2	70.15	1	69.60	69.60	1	8,500	0.01%
2018/05/07	1	72.00	1	71.60	71.60	0	8,561	0.00%
2018/05/04	3	66.93	2	67.50	69.30	1	8,656	0.01%
2018/05/03	0	0.00	1	67.80	66.30	-1	8,631	-0.01%
2018/04/30	0	0.00	1	64.50	65.40	-1	9,013	-0.01%
2018/04/26	0	0.00	3	63.60	63.50	-3	9,209	-0.03%
2018/04/24	0	0.00	1	65.80	65.90	-1	9,217	-0.01%
2018/04/20	3	65.00	0	0.00	64.50	3	9,316	0.03%
2018/04/19	10	67.80	6	67.83	67.10	4	9,236	0.04%
2018/04/18	8	67.15	3	67.23	67.00	5	9,337	0.05%
2018/04/16	5	67.06	0	0.00	66.70	5	9,561	0.05%
2018/04/13	2	69.35	0	0.00	69.50	2	9,646	0.02%
2018/04/11	0	0.00	5	71.48	73.20	-5	9,756	-0.05%
2018/04/10	4	68.70	0	0.00	67.80	4	9,676	0.04%
2018/04/09	1	70.00	3	71.97	70.00	-2	9,651	-0.02%
2018/04/03	3	68.43	1	69.60	68.50	2	9,496	0.02%
2018/04/02	1	69.60	3	67.57	67.70	-2	9,481	-0.02%
2018/03/30	1	66.80	1	68.70	66.10	0	9,371	0.00%
2018/03/28	2	68.45	6	67.67	66.80	-4	9,330	-0.04%
2018/03/27	1	67.60	1	68.40	67.60	0	9,274	0.00%
2018/03/23	1	66.90	0	0.00	66.60	1	9,455	0.01%
2018/03/22	0	0.00	3	66.30	66.00	-3	9,397	-0.03%
2018/03/21	3	67.00	1	66.70	66.70	2	9,471	0.02%
2018/03/19	2	67.20	0	0.00	66.90	2	9,804	0.02%
2018/03/14	0	0.00	1	67.10	66.30	-1	9,556	-0.01%
2018/03/13	1	66.00	0	0.00	66.30	1	9,590	0.01%
2018/03/12	2	66.30	4	68.23	66.60	-2	9,519	-0.02%
2018/03/09	2	69.40	0	0.00	69.40	2	9,414	0.02%
2018/03/08	1	72.10	3	74.33	72.40	-2	9,334	-0.02%
2018/03/07	0	0.00	11	72.09	72.70	-11	8,991	-0.12%
2018/03/06	1	70.00	0	0.00	69.30	1	8,905	0.01%
2018/03/05	1	69.90	1	70.50	69.90	0	8,961	0.00%
2018/03/02	2	68.30	0	0.00	68.10	2	8,984	0.02%
2018/02/27	2	71.25	0	0.00	70.30	2	8,924	0.02%
2018/02/22	1	73.20	11	72.41	72.50	-10	8,743	-0.11%
2018/02/21	1	74.10	2	73.45	74.10	-1	8,709	-0.01%
2018/02/09	1	66.30	0	0.00	66.30	1	8,509	0.01%
2018/02/08	0	0.00	20	65.80	67.00	-20	8,355	-0.24%
2018/02/07	10	68.80	0	0.00	66.00	10	8,327	0.12%
2018/02/06	0	0.00	4	63.38	64.70	-4	8,225	-0.05%
2018/02/05	4	70.02	3	69.93	69.00	1	8,162	0.01%
2018/02/02	25	73.10	0	0.00	74.40	25	8,218	0.30%
2018/02/01	0	0.00	10	74.08	71.70	-10	8,375	-0.12%
2018/01/31	10	73.18	0	0.00	72.70	10	8,392	0.12%
2018/01/30	3	73.40	22	73.15	74.20	-19	8,342	-0.23%
2018/01/29	33	74.22	11	75.49	75.00	22	8,311	0.26%
2018/01/25	3	71.90	8	72.20	72.80	-5	8,089	-0.06%
2018/01/24	0	0.00	1	71.80	70.30	-1	8,017	-0.01%
2018/01/22	1	67.60	1	66.00	67.30	0	7,883	0.00%
2018/01/19	0	0.00	1	65.40	65.00	-1	7,927	-0.01%
2018/01/17	1	64.60	0	0.00	65.20	1	8,030	0.01%
2018/01/16	0	0.00	1	64.00	63.00	-1	8,226	-0.01%
2018/01/15	1	63.50	0	0.00	63.30	1	8,247	0.01%
2018/01/12	9	66.29	2	65.60	65.60	7	8,190	0.09%
2018/01/11	1	67.90	0	0.00	68.00	1	8,023	0.01%
2018/01/10	0	0.00	2	63.00	61.90	-2	7,768	-0.03%
2018/01/09	2	62.35	3	61.90	61.50	-1	7,634	-0.01%
2018/01/08	1	61.20	22	60.86	61.00	-21	7,466	-0.28%
2018/01/05	12	57.98	0	0.00	58.20	12	7,233	0.17%
2018/01/04	10	57.00	2	57.80	59.20	8	7,106	0.11%