技嘉 (2376)-合庫-西台中券商分點個股進出

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
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-西台中券商分點個股進出

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-西台中券商分點個股進出
合庫-西台中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
2024/04/30	2	299.50	1	301.00	299.00	1	20,433	0.00%
2024/04/29	2	299.51	4	300.63	301.00	-2	20,774	-0.01%
2024/04/26	3.2	297.00	6.1	298.52	295.50	-2.9	21,500	-0.01%
2024/04/25	2.2	291.98	2	291.50	290.50	0.2	21,841	0.00%
2024/04/24	19	294.95	11	297.95	299.50	8	21,890	0.04%
2024/04/23	2.2	281.64	2	281.75	281.00	0.2	21,915	0.00%
2024/04/22	8.1	284.73	2	285.01	282.50	6.1	21,890	0.03%
2024/04/19	8.1	291.63	3.6	294.36	292.50	4.4	21,857	0.02%
2024/04/18	0	0.00	8.2	304.39	302.00	-8.2	21,884	-0.04%
2024/04/17	21.1	304.66	23	305.96	308.00	-1.9	22,149	-0.01%
2024/04/16	10	302.46	6	302.75	302.00	4	22,111	0.02%
2024/04/15	13.5	305.12	6	302.83	302.00	7.5	22,218	0.03%
2024/04/12	6	318.75	4	317.63	318.00	2	22,071	0.01%
2024/04/11	13	318.62	25.1	319.97	320.50	-12.1	22,015	-0.05%
2024/04/10	74.5	334.44	33.5	323.81	320.00	41	21,964	0.19%
2024/04/09	35.2	338.01	23.2	343.65	335.00	12	21,664	0.06%
2024/04/08	26	337.25	26.9	332.80	340.00	-0.9	21,721	0.00%
2024/04/03	8	315.50	46.2	317.77	317.50	-38.2	21,494	-0.18%
2024/04/02	42.1	314.84	5	317.10	317.00	37.1	21,370	0.17%
2024/04/01	10	318.25	4	317.00	318.50	6	21,222	0.03%
2024/03/29	31.2	320.06	52.2	316.60	316.00	-21	21,146	-0.10%
2024/03/28	39.4	309.56	41.6	311.40	313.00	-2.2	20,885	-0.01%
2024/03/27	8	305.13	11	306.68	310.00	-3	20,888	-0.01%
2024/03/26	47.3	307.10	25	304.80	304.50	22.3	20,952	0.11%
2024/03/25	7	306.50	4	307.88	306.00	3	20,978	0.01%
2024/03/22	21.1	300.32	21.2	299.77	303.00	-0.1	21,011	0.00%
2024/03/21	29.5	292.89	8	291.75	291.00	21.5	20,568	0.10%
2024/03/20	16.6	299.58	7	299.93	295.00	9.6	20,540	0.05%
2024/03/19	7.2	308.15	11	310.00	305.00	-3.8	20,591	-0.02%
2024/03/18	11.1	311.44	4	309.13	310.50	7.1	20,605	0.03%
2024/03/15	11.1	315.33	6	312.75	313.00	5.1	20,670	0.02%
2024/03/14	17.2	320.02	10.2	319.73	317.50	6.9	20,584	0.03%
2024/03/13	32.5	331.25	64.8	335.18	328.00	-32.3	20,968	-0.15%
2024/03/12	32.1	358.08	27.1	356.85	355.00	5	20,947	0.02%
2024/03/11	13	364.85	13.2	363.70	360.00	-0.2	21,071	0.00%
2024/03/08	30.6	362.52	32.5	366.74	358.00	-1.9	20,879	-0.01%
2024/03/07	6	363.00	1	363.50	359.00	5	20,680	0.02%
2024/03/06	3.1	363.98	10.3	363.23	362.50	-7.2	20,673	-0.03%
2024/03/05	13.2	361.75	7.4	359.12	361.50	5.8	20,875	0.03%
2024/03/04	82.2	373.30	51.1	371.70	354.50	31.1	20,978	0.15%
2024/03/01	11	356.55	11.1	354.58	361.00	-0.1	20,553	0.00%
2024/02/29	13	340.73	7.1	342.90	345.00	5.9	20,268	0.03%
2024/02/27	7.5	333.10	7	332.36	334.00	0.5	20,072	0.00%
2024/02/26	11.5	335.61	15	334.33	335.00	-3.5	20,034	-0.02%
2024/02/23	10.4	348.93	87.2	351.68	342.50	-76.8	20,105	-0.38%
2024/02/22	17.2	354.92	3	354.17	347.00	14.2	20,284	0.07%
2024/02/21	14.1	347.33	8.1	349.15	347.50	6	19,874	0.03%
2024/02/20	13.8	356.93	5.1	355.10	357.00	8.7	19,790	0.04%
2024/02/19	30.7	372.32	6.3	369.43	366.50	24.3	19,592	0.12%
2024/02/16	31	379.32	28.2	378.66	381.00	2.8	19,637	0.01%
2024/02/15	6	363.08	13.1	369.89	370.50	-7.1	19,260	-0.04%
2024/02/05	18.1	339.11	19.4	338.62	337.00	-1.3	18,948	-0.01%
2024/02/02	30	334.62	39	331.71	333.00	-9	18,947	-0.05%
2024/02/01	23	306.20	4.3	307.83	313.50	18.7	18,987	0.10%
2024/01/31	48	306.11	14	306.46	309.00	34	19,098	0.18%
2024/01/30	12.1	304.75	24.2	305.58	305.00	-12.1	19,085	-0.06%
2024/01/29	0.1	293.50	43.5	291.88	295.00	-43.4	19,111	-0.23%
2024/01/26	17.1	285.24	9.2	286.72	284.00	7.9	19,311	0.04%
2024/01/25	7.1	292.55	7.1	294.67	292.00	0	19,532	0.00%
2024/01/24	3.5	292.50	9.1	293.68	293.50	-5.6	19,400	-0.03%
2024/01/23	6	292.75	21.3	292.66	291.00	-15.3	19,559	-0.08%
2024/01/22	12	289.42	25.4	294.57	297.50	-13.4	19,345	-0.07%
2024/01/19	4	267.88	15.8	266.62	270.50	-11.8	18,793	-0.06%
2024/01/18	5.1	254.46	2	253.00	256.00	3.1	18,715	0.02%
2024/01/17	11	261.82	11	261.27	257.00	0	18,829	0.00%
2024/01/16	4.1	261.73	4	261.88	261.50	0.1	18,890	0.00%
2024/01/15	5	263.60	3	260.50	260.50	2	19,056	0.01%
2024/01/12	2	260.75	6	260.92	262.00	-4	19,319	-0.02%
2024/01/11	5.1	259.35	13.1	260.25	263.00	-8	19,423	-0.04%
2024/01/10	12	247.96	20.4	248.57	247.50	-8.4	19,718	-0.04%
2024/01/09	1.1	252.91	5.4	251.76	252.00	-4.3	19,960	-0.02%
2024/01/08	3.3	242.15	10.1	242.82	241.50	-6.8	19,988	-0.03%
2024/01/05	9.2	244.95	6	246.83	243.00	3.2	20,430	0.02%
2024/01/04	9	248.00	0	249.50	247.00	9	20,781	0.04%
2024/01/03	9.2	248.25	4	250.25	247.50	5.2	21,367	0.02%
2024/01/02	11.4	250.72	7	253.50	255.00	4.4	21,383	0.02%
2023/12/29	1.1	267.05	2	267.75	266.00	-1	21,203	0.00%
2023/12/28	24	265.13	6	265.58	265.50	18	21,225	0.08%
2023/12/27	4	264.75	9	265.00	264.00	-5	21,380	-0.02%
2023/12/26	1.2	262.24	3	263.67	264.00	-1.8	21,804	-0.01%
2023/12/25	1	262.50	2.2	263.20	263.50	-1.2	22,253	-0.01%
2023/12/22	4	259.75	2	263.25	259.00	2	22,547	0.01%
2023/12/21	5.1	257.41	3	261.50	262.00	2.1	22,777	0.01%
2023/12/20	4	261.75	3.1	262.05	261.50	0.9	23,024	0.00%
2023/12/19	6.5	257.51	17	259.18	260.00	-10.5	23,341	-0.05%
2023/12/18	4	257.13	6	256.42	255.50	-2	23,623	-0.01%
2023/12/15	9	255.50	7.1	257.66	254.00	1.9	24,052	0.01%
2023/12/14	7.2	257.18	6.2	256.90	257.50	1	24,102	0.00%
2023/12/13	3.1	253.92	8.1	250.94	250.00	-5	24,239	-0.02%
2023/12/12	7.2	252.65	2	252.50	250.50	5.1	24,357	0.02%
2023/12/11	13.2	255.45	10.1	255.99	251.50	3.1	24,544	0.01%
2023/12/08	51.6	264.68	34.1	260.48	258.50	17.5	24,567	0.07%
2023/12/07	6.2	251.58	43.3	251.57	259.50	-37.1	24,442	-0.15%
2023/12/06	46.1	239.83	33	242.61	243.50	13.1	24,601	0.05%
2023/12/05	0.2	231.83	2	231.00	228.50	-1.9	24,768	-0.01%
2023/12/04	7.4	240.65	15	240.40	236.00	-7.7	25,017	-0.03%
2023/12/01	32.2	246.04	25.1	246.48	246.00	7	25,087	0.03%
2023/11/30	7	248.00	4	247.13	250.00	3	25,309	0.01%
2023/11/29	3	244.00	10	245.35	243.50	-7	25,290	-0.03%
2023/11/28	3	233.33	4	234.63	235.00	-1	25,443	0.00%
2023/11/27	3	229.33	3	233.33	230.00	0	26,463	0.00%
2023/11/24	6	232.67	3	234.50	232.00	3	26,978	0.01%
2023/11/22	27.2	235.99	8	233.69	233.50	19.2	27,809	0.07%
2023/11/21	16	242.59	7	241.07	244.00	9	27,996	0.03%
2023/11/20	7.1	232.89	15.2	232.34	233.00	-8.1	28,514	-0.03%
2023/11/17	8.2	230.88	14	231.00	230.50	-5.8	28,784	-0.02%
2023/11/16	15	233.20	4	233.25	233.00	11	29,414	0.04%
2023/11/15	19	233.63	18	230.42	228.50	1	29,340	0.00%
2023/11/14	17	227.59	20	229.05	229.50	-3	29,350	-0.01%
2023/11/13	14.4	227.83	3.2	228.38	225.50	11.2	29,605	0.04%
2023/11/10	7.3	226.67	5	227.30	230.50	2.3	29,695	0.01%
2023/11/09	17	230.94	21.7	229.37	231.00	-4.7	29,822	-0.02%
2023/11/08	19	225.47	11	226.27	224.50	8	29,683	0.03%
2023/11/07	1.3	219.54	1	220.50	220.50	0.3	29,783	0.00%
2023/11/06	8.5	217.15	6.5	221.42	220.00	2	30,121	0.01%
2023/11/03	13.3	224.71	8	224.94	220.50	5.3	30,274	0.02%
2023/11/02	16.4	231.42	9.2	229.76	226.50	7.2	30,540	0.02%
2023/11/01	3	219.33	7	217.21	221.00	-4	30,490	-0.01%
2023/10/31	15.2	229.07	19.5	224.54	217.50	-4.3	30,708	-0.01%
2023/10/30	5	233.10	7	233.79	232.50	-2	30,679	-0.01%
2023/10/27	9	235.44	10	236.00	235.50	-1	30,856	0.00%
2023/10/26	11.1	233.23	12	233.58	232.00	-0.9	31,051	0.00%
2023/10/25	13.5	246.96	7	246.64	245.50	6.5	31,115	0.02%
2023/10/24	15	241.70	10	243.30	247.00	5	31,257	0.02%
2023/10/23	11	240.73	11	241.86	239.00	0	31,608	0.00%
2023/10/20	5	238.30	6	238.67	241.50	-1	32,203	0.00%
2023/10/19	5.4	244.33	4	242.63	243.00	1.4	32,573	0.00%
2023/10/18	17.3	252.77	6.3	253.37	246.00	11	33,002	0.03%
2023/10/17	10	265.95	32	265.23	261.50	-22	32,569	-0.07%
2023/10/16	11	267.68	11	267.68	265.50	0	32,685	0.00%
2023/10/13	35.8	273.53	18	276.42	271.00	17.8	33,080	0.05%
2023/10/12	13	283.69	16.2	285.05	284.50	-3.2	32,909	-0.01%
2023/10/11	49.7	282.43	53	286.86	274.00	-3.3	33,130	-0.01%
2023/10/06	9	291.55	6	290.25	289.50	3	33,267	0.01%
2023/10/05	11.3	287.66	3	286.50	288.00	8.3	33,634	0.02%
2023/10/04	10.1	285.88	5	287.00	287.50	5.1	33,823	0.02%
2023/10/03	16	290.97	6	290.92	290.00	10	34,036	0.03%
2023/10/02	20.1	291.63	26	291.72	290.00	-5.9	34,069	-0.02%
2023/09/28	31.6	285.65	23.2	285.15	281.50	8.4	33,874	0.02%
2023/09/27	40	280.25	17.1	280.91	284.50	23	33,745	0.07%
2023/09/26	11	279.41	20.1	280.38	275.50	-9.1	33,843	-0.03%
2023/09/25	34.1	274.59	30	275.47	274.50	4.1	33,822	0.01%
2023/09/22	48	270.90	42.2	271.43	279.00	5.8	33,668	0.02%
2023/09/21	26.1	266.05	25	267.60	268.50	1.1	33,359	0.00%
2023/09/20	19.1	261.30	26.1	261.24	263.50	-7	33,008	-0.02%
2023/09/19	18.1	257.77	20	257.53	253.50	-1.9	32,760	-0.01%
2023/09/18	19.8	260.01	25	260.82	260.00	-5.3	32,765	-0.02%
2023/09/15	11.1	273.60	42	274.14	271.50	-30.9	32,493	-0.10%
2023/09/14	16.1	277.06	23.1	278.53	278.00	-7	32,446	-0.02%
2023/09/13	7.1	267.08	7.2	267.75	267.50	-0.1	32,186	0.00%
2023/09/12	24.9	274.71	30	274.82	270.50	-5.1	32,289	-0.02%
2023/09/11	75.4	287.55	150	281.88	279.50	-74.6	32,135	-0.23%	大賣/
2023/09/08	40.4	313.61	17.1	313.24	307.50	23.4	31,678	0.07%
2023/09/07	23.2	306.25	16	306.09	314.50	7.2	31,645	0.02%
2023/09/06	19.1	309.90	5.1	312.24	306.50	14	31,971	0.04%
2023/09/05	13.4	311.46	14	312.14	311.00	-0.6	32,151	0.00%
2023/09/04	68.2	319.55	35	319.19	316.00	33.2	31,990	0.10%
2023/09/01	34.3	331.52	24.2	334.71	323.00	10.2	32,027	0.03%
2023/08/31	106	348.38	45	346.67	341.00	61	31,778	0.19%	大買/
2023/08/30	18	366.31	25.9	364.57	354.00	-7.9	31,011	-0.03%
2023/08/29	14	350.36	25	353.64	354.00	-11	31,023	-0.04%
2023/08/28	37.6	341.30	18	339.00	345.00	19.6	30,750	0.06%
2023/08/25	13	345.58	16	343.16	342.50	-3	30,385	-0.01%
2023/08/24	30	353.60	45.3	355.60	354.00	-15.3	30,075	-0.05%
2023/08/23	21	331.57	107	330.13	334.50	-86	29,494	-0.29%	大賣/
2023/08/22	83	332.07	44.4	334.56	335.50	38.6	30,070	0.13%
2023/08/21	16.1	313.59	14	314.04	310.50	2.1	29,770	0.01%
2023/08/18	71.7	325.32	156.1	308.56	312.00	-84.4	29,911	-0.28%	大賣/
2023/08/17	45	329.00	50.3	326.91	331.00	-5.3	29,649	-0.02%
2023/08/16	42.3	317.20	3	320.33	334.50	39.3	29,316	0.13%
2023/08/15	69	310.59	45	314.23	316.00	24	29,189	0.08%
2023/08/14	95.2	289.28	14	290.04	296.00	81.2	29,144	0.28%
2023/08/11	14	302.36	23.3	303.32	300.50	-9.3	29,103	-0.03%
2023/08/10	54.2	301.53	12	298.04	296.00	42.2	28,971	0.15%
2023/08/09	25.1	337.60	30.5	340.65	328.50	-5.4	28,392	-0.02%
2023/08/08	26	341.44	26	342.56	333.50	0	27,833	0.00%
2023/08/07	9.1	317.52	6.2	326.36	336.50	2.9	27,317	0.01%
2023/08/04	24.3	305.20	14.4	309.80	306.00	9.9	27,098	0.04%
2023/08/02	16.5	311.90	17	299.76	297.00	-0.5	26,783	0.00%
2023/08/01	23.2	316.47	19	319.05	319.00	4.2	26,423	0.02%
2023/07/31	10	321.10	11	337.27	314.00	-1	26,171	0.00%
2023/07/28	23.3	342.72	18	339.61	347.50	5.3	25,871	0.02%
2023/07/27	36.2	339.03	38	336.88	332.00	-1.8	25,518	-0.01%
2023/07/26	48.6	338.16	50.8	337.84	333.00	-2.2	25,212	-0.01%
2023/07/25	28.2	367.34	31.9	364.69	352.50	-3.8	24,586	-0.02%
2023/07/24	42	331.42	42	332.31	354.50	0	23,766	0.00%
2023/07/21	48.3	314.55	43	317.06	322.50	5.3	23,010	0.02%
2023/07/20	11.3	302.46	17	303.21	305.00	-5.7	22,300	-0.03%
2023/07/19	43	306.55	132	306.84	298.50	-89	22,068	-0.40%	大賣/
2023/07/18	57	304.54	78	304.56	312.50	-21	21,625	-0.10%
2023/07/17	56	296.65	16	299.22	293.50	40	20,944	0.19%
2023/07/14	29	295.52	26	294.65	296.00	3	20,668	0.01%
2023/07/13	64	320.34	45	322.46	295.50	19	20,034	0.09%
2023/07/12	52	293.97	12.2	298.68	304.00	39.8	19,203	0.21%
2023/07/11	28	276.75	27	277.44	276.50	1	18,647	0.01%
2023/07/10	35	273.59	31.2	272.47	273.50	3.9	18,304	0.02%
2023/07/07	9	260.44	10	259.25	261.00	-1	17,909	-0.01%
2023/07/06	23	265.33	188	267.35	264.00	-165	17,667	-0.93%	大賣/鉅額交易
2023/07/05	8.1	265.31	12	263.67	265.00	-3.9	17,349	-0.02%
2023/07/04	8	262.88	7.4	261.57	272.50	0.6	16,996	0.00%
2023/07/03	85	251.94	32	249.58	248.00	53	16,641	0.32%
2023/06/30	8.1	239.70	12	239.17	243.50	-3.9	16,329	-0.02%
2023/06/29	58	232.86	8	231.44	233.00	50	16,120	0.31%
2023/06/28	62.4	234.01	2	233.50	227.00	60.4	15,875	0.38%
2023/06/27	9	236.33	9	239.00	233.00	0	15,635	0.00%
2023/06/26	11	246.91	6	249.17	243.50	5	15,298	0.03%
2023/06/21	4	259.38	8	256.25	260.00	-4	15,061	-0.03%
2023/06/20	4	254.63	3.3	254.29	256.00	0.7	14,909	0.00%
2023/06/19	13	251.12	19	249.45	252.50	-6	14,742	-0.04%
2023/06/16	14	255.43	8	255.94	254.50	6	14,558	0.04%
2023/06/15	18	247.67	19.2	246.12	246.00	-1.2	14,123	-0.01%
2023/06/14	12	242.38	3	242.83	242.50	9	13,790	0.07%
2023/06/13	13	244.46	6	243.16	245.00	7	13,545	0.05%
2023/06/12	29.3	247.62	25	248.50	243.00	4.3	13,144	0.03%
2023/06/09	29	234.24	18.3	233.38	240.50	10.7	12,421	0.09%
2023/06/08	8.3	219.84	23	218.76	219.00	-14.7	11,937	-0.12%
2023/06/07	14	219.29	14	218.39	224.50	0	11,744	0.00%
2023/06/06	4	208.75	1	209.50	209.00	3	11,416	0.03%
2023/06/05	12.2	206.76	6	203.92	211.50	6.2	11,220	0.06%
2023/06/02	11	197.95	24.5	201.73	203.00	-13.5	10,857	-0.12%
2023/06/01	5	186.70	5	187.00	190.50	0	10,204	0.00%
2023/05/31	15	185.60	5	186.30	186.50	10	9,895	0.10%
2023/05/30	7.4	183.37	10	184.05	184.50	-2.6	9,695	-0.03%
2023/05/29	15	187.93	15	186.70	186.00	0	9,462	0.00%
2023/05/26	53.3	187.59	35	189.30	185.00	18.3	9,012	0.20%
2023/05/25	4	178.75	3	180.83	180.00	1	8,182	0.01%
2023/05/24	5	163.00	3	163.33	165.00	2	7,686	0.03%
2023/05/23	0	0.00	1	160.50	160.00	-1	7,391	-0.01%
2023/05/22	0	0.00	1	163.50	161.50	-1	7,261	-0.01%
2023/05/19	5	162.00	7.1	161.07	164.00	-2.1	7,143	-0.03%
2023/05/18	0	0.00	1.1	157.05	159.50	-1.1	6,904	-0.02%
2023/05/17	4	147.38	4	149.38	149.50	0	6,508	0.00%
2023/05/16	2	144.50	4.5	144.72	144.50	-2.5	6,089	-0.04%
2023/05/15	0.5	138.00	0	0.00	135.50	0.5	5,715	0.01%
2023/05/12	1	140.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	1	141.00	1	140.50	141.00	0	5,621	0.00%
2023/05/10	0	0.00	2	135.00	139.50	-2	5,636	-0.04%
2023/05/09	6	137.67	4	138.88	139.00	2	5,615	0.04%
2023/05/05	0	0.00	3	137.00	137.00	-3	5,671	-0.05%
2023/05/04	0	0.00	0.1	136.00	136.00	-0.1	5,687	0.00%
2023/05/02	1	134.50	1	134.50	135.00	0	5,777	0.00%
2023/04/27	1	130.50	1	132.00	131.50	0	5,916	0.00%
2023/04/25	0.1	130.50	0	131.00	129.00	0	5,983	0.00%
2023/04/21	0	0.00	0.3	132.07	132.00	-0.3	6,020	-0.01%
2023/04/19	0	0.00	5	133.00	134.50	-5	6,132	-0.08%
2023/04/18	1	135.50	1	135.00	135.50	0	6,115	0.00%
2023/04/14	0	132.50	0	0.00	134.50	0	6,224	0.00%
2023/04/13	0	0.00	4	132.75	132.00	-4	6,302	-0.06%
2023/04/11	1	135.50	2	136.25	135.50	-1	6,291	-0.02%
2023/04/10	0	0.00	1	134.50	136.50	-1	6,250	-0.02%
2023/04/07	1.2	134.10	1	134.00	134.00	0.2	6,227	0.00%
2023/04/06	2.2	136.12	3	135.83	138.00	-0.9	6,239	-0.01%
2023/03/31	0	0.00	4.7	133.21	133.50	-4.7	6,146	-0.08%
2023/03/30	1	133.50	23	133.15	133.00	-22	6,240	-0.35%
2023/03/29	3	128.83	2	129.74	130.00	1	6,253	0.02%
2023/03/28	1	126.50	0	0.00	128.00	1	6,421	0.02%
2023/03/27	3	128.00	0	0.00	128.00	3	6,570	0.05%
2023/03/24	9	128.83	2	129.00	129.00	7	6,994	0.10%
2023/03/23	1	123.94	1	124.50	126.00	0	7,530	0.00%
2023/03/22	0	0.00	10	122.90	123.50	-10	7,667	-0.13%
2023/03/16	0	0.00	2	120.50	119.50	-2	7,638	-0.03%
2023/03/14	1	116.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/08	2	117.00	0	0.00	117.00	2	7,802	0.03%
2023/03/02	0	0.00	1	119.00	120.00	-1	8,078	-0.01%
2023/03/01	1	120.00	2	118.25	120.50	-1	8,133	-0.01%
2023/02/24	4	122.63	25	120.92	119.00	-21	8,196	-0.26%
2023/02/23	2	120.50	3	120.67	120.50	-1	8,349	-0.01%
2023/02/22	0	0.00	2	116.75	117.50	-2	8,626	-0.02%
2023/02/21	0	0.00	1	116.50	116.50	-1	8,830	-0.01%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	3	119.00	0	0.00	117.50	3	9,090	0.03%
2023/02/16	1	119.50	1	121.00	121.00	0	9,203	0.00%
2023/02/15	3	119.33	1	119.50	119.00	2	9,259	0.02%
2023/02/14	5	119.00	4.1	119.49	119.00	0.9	9,307	0.01%
2023/02/13	1	118.00	0	0.00	117.50	1	9,392	0.01%
2023/02/10	10	117.50	1	117.50	117.00	9	9,518	0.09%
2023/02/09	5	117.10	14	118.07	117.00	-9	9,760	-0.09%
2023/02/08	11	121.55	3	121.83	120.00	8	9,879	0.08%
2023/02/07	5	119.50	0	0.00	119.50	5	9,880	0.05%
2023/02/06	0	0.00	1	115.00	116.00	-1	9,766	-0.01%
2023/02/03	5	115.30	0	0.00	114.50	5	9,695	0.05%
2023/02/02	1	117.00	9	117.61	118.00	-8	9,613	-0.08%
2023/02/01	0	0.00	0.2	117.00	117.00	-0.2	9,610	0.00%
2023/01/31	6	116.00	1	119.50	115.50	5	9,642	0.05%
2023/01/30	0	0.00	22	118.34	119.50	-22	9,570	-0.23%
2023/01/16	0	0.00	1	113.50	113.50	-1	9,558	-0.01%
2023/01/12	0.1	113.50	1	114.00	114.00	-0.9	9,710	-0.01%
2023/01/11	1	113.00	2	113.75	114.50	-1	10,011	-0.01%
2023/01/10	1	113.00	4.1	114.11	114.50	-3.1	10,444	-0.03%
2023/01/09	0	0.00	4	113.63	113.50	-4	10,464	-0.04%
2023/01/06	2	111.25	0	0.00	112.00	2	10,450	0.02%
2023/01/05	2	113.25	4	113.25	110.50	-2	10,448	-0.02%
2023/01/04	0	0.00	7	110.36	112.00	-7	10,370	-0.07%
2023/01/03	8	109.25	16	109.38	111.00	-8	10,354	-0.08%
2022/12/30	1	107.00	13	107.04	106.50	-12	10,334	-0.12%
2022/12/29	1	106.50	3	107.17	107.50	-2	10,358	-0.02%
2022/12/28	0	0.00	1	105.50	105.50	-1	10,389	-0.01%
2022/12/26	19	106.29	6	106.17	105.00	13	10,496	0.12%
2022/12/23	7	104.00	9	106.11	106.50	-2	10,489	-0.02%
2022/12/22	2	103.75	1	103.50	105.00	1	10,577	0.01%
2022/12/21	2.2	101.50	11	101.45	101.00	-8.8	10,486	-0.08%
2022/12/20	2	102.50	1.1	101.05	100.00	0.9	10,440	0.01%
2022/12/19	3	103.83	0	0.00	103.00	3	10,318	0.03%
2022/12/16	13	109.81	6	107.42	107.00	7	10,187	0.07%
2022/12/15	13	114.81	29	114.86	114.00	-16	9,893	-0.16%
2022/12/14	5	106.40	11	105.09	107.00	-6	9,425	-0.06%
2022/12/09	1.1	103.82	3	102.50	102.50	-1.9	9,695	-0.02%
2022/12/08	3	103.17	0	0.00	102.50	3	9,983	0.03%
2022/12/07	6	99.82	1	101.00	101.00	5	10,046	0.05%
2022/12/06	5	104.60	1	103.50	103.50	4	10,246	0.04%
2022/12/05	1	108.50	3	109.00	108.00	-2	10,310	-0.02%
2022/12/02	0	0.00	1	110.50	111.00	-1	10,365	-0.01%
2022/12/01	1	111.00	6.3	111.67	112.50	-5.3	10,376	-0.05%
2022/11/30	4	109.50	21	108.50	108.00	-17	10,259	-0.17%
2022/11/29	3	108.50	3	108.33	108.00	0	10,182	0.00%
2022/11/28	2	108.25	0	0.00	108.50	2	10,151	0.02%
2022/11/25	8	108.63	2	108.00	107.50	6	10,102	0.06%
2022/11/24	0	0.00	2	107.00	107.00	-2	9,830	-0.02%
2022/11/23	9	105.78	0	0.00	105.50	9	9,809	0.09%
2022/11/22	12	106.42	1	107.00	107.00	11	9,772	0.11%
2022/11/21	6	108.42	3	109.83	108.00	3	9,725	0.03%
2022/11/18	6	110.07	31	111.92	113.00	-25	9,512	-0.26%
2022/11/17	4	105.38	1	107.00	107.00	3	9,089	0.03%
2022/11/16	2	104.25	13	103.19	104.00	-11	8,886	-0.12%
2022/11/15	1	98.60	20	99.30	99.00	-19	8,682	-0.22%
2022/11/14	7	98.99	1	100.00	100.50	6	8,649	0.07%
2022/11/11	20	101.50	1	101.00	101.00	19	8,571	0.22%
2022/11/10	1	100.50	1	100.00	100.50	0	8,519	0.00%
2022/11/09	0	0.00	3	101.00	102.50	-3	8,495	-0.04%
2022/11/08	7	102.07	9	101.28	101.00	-2	8,550	-0.02%
2022/11/07	3	101.67	3.3	100.55	102.00	-0.3	8,528	0.00%
2022/11/04	3	95.60	4.1	95.98	96.80	-1.1	8,287	-0.01%
2022/11/03	3	94.10	1	93.70	95.10	2	8,107	0.02%
2022/11/02	1	90.70	2	91.55	92.50	-1	7,989	-0.01%
2022/11/01	3	91.57	5	92.14	91.50	-2	7,996	-0.03%
2022/10/31	4	92.50	4	92.80	92.50	0	8,003	0.00%
2022/10/28	7	92.93	8	93.23	92.50	-1	8,131	-0.01%
2022/10/27	4	92.23	4	92.60	93.00	0	8,161	0.00%
2022/10/26	1	90.90	3	91.97	91.30	-2	8,133	-0.02%
2022/10/25	3	90.10	0	0.00	90.20	3	8,121	0.04%
2022/10/24	1	90.10	1	90.10	90.00	0	8,135	0.00%
2022/10/21	1	88.40	2	88.95	90.30	-1	8,075	-0.01%
2022/10/20	7	89.26	3	89.97	90.00	4	8,092	0.05%
2022/10/19	4	90.50	5	91.30	91.60	-1	8,056	-0.01%
2022/10/18	4	90.00	5	90.24	89.30	-1	7,844	-0.01%
2022/10/17	0.2	80.00	9	78.97	83.10	-8.8	7,549	-0.12%
2022/10/14	4	83.08	3	83.40	82.10	1	7,581	0.01%
2022/10/13	2	83.10	4	83.05	82.90	-2	7,723	-0.03%
2022/10/12	0.1	82.50	6	82.65	82.70	-5.9	7,919	-0.07%
2022/10/11	4	83.45	1	82.10	82.90	3	7,973	0.04%
2022/10/07	3.2	85.61	0	0.00	84.80	3.2	7,914	0.04%
2022/10/06	2.1	89.75	0	0.00	89.00	2.1	7,802	0.03%
2022/10/05	3	91.20	0	0.00	90.60	3	7,777	0.04%
2022/10/04	4	91.15	3	90.67	90.70	1	7,749	0.01%
2022/09/30	3	87.53	3	88.70	88.30	0	7,713	0.00%
2022/09/28	5	89.06	7	89.49	88.40	-2	7,664	-0.03%
2022/09/27	1	89.30	0	0.00	89.00	1	7,667	0.01%
2022/09/26	2	89.20	0	0.00	89.20	2	7,668	0.03%
2022/09/23	4.1	93.44	4	92.60	92.20	0.1	7,904	0.00%
2022/09/22	3	91.80	5.3	92.80	93.00	-2.3	7,956	-0.03%
2022/09/21	3.6	90.42	1.8	90.16	90.00	1.8	7,830	0.02%
2022/09/20	1.2	93.25	3	93.77	93.20	-1.8	7,646	-0.02%
2022/09/19	9	95.72	9	95.47	95.30	0	7,475	0.00%
2022/09/16	2	95.40	2	93.70	93.70	0	7,292	0.00%
2022/09/15	7.8	94.09	4	95.70	95.50	3.8	7,172	0.05%
2022/09/14	4	91.93	2	92.65	91.00	2	6,920	0.03%
2022/09/13	10	93.20	6.3	94.20	92.90	3.7	6,768	0.05%
2022/09/12	5	88.60	0	0.00	91.10	5	6,573	0.08%
2022/09/08	0	0.00	3	86.00	86.20	-3	6,484	-0.05%
2022/09/07	0	0.00	5	80.80	80.30	-5	6,467	-0.08%
2022/09/05	0.1	84.10	2	83.70	83.50	-1.9	6,663	-0.03%
2022/09/02	0	0.00	1	84.70	85.10	-1	6,708	-0.01%
2022/08/31	0	0.00	2	85.35	85.90	-2	6,740	-0.03%
2022/08/30	4	85.18	0	0.00	84.50	4	6,789	0.06%
2022/08/26	0	0.00	2.1	86.84	87.00	-2.1	6,799	-0.03%
2022/08/22	1.1	86.07	0	0.00	85.00	1.1	6,893	0.02%
2022/08/19	3	87.70	3.3	87.28	87.10	-0.3	6,903	0.00%
2022/08/18	3	86.50	67	86.17	86.90	-64	6,890	-0.93%
2022/08/17	5.1	83.50	1	83.50	85.30	4.1	6,838	0.06%
2022/08/16	1.1	84.81	2	84.90	83.60	-0.9	6,825	-0.01%
2022/08/15	1	85.30	2	84.80	85.20	-1	6,797	-0.01%
2022/08/12	2	81.95	0	0.00	82.80	2	6,669	0.03%
2022/08/11	0.1	80.60	2	80.50	80.30	-2	6,549	-0.03%
2022/08/09	1.1	78.90	0	0.00	79.90	1.1	6,553	0.02%
2022/08/08	70	79.59	10	79.53	79.70	60	6,590	0.91%
2022/08/04	5	79.60	2	79.70	79.60	3	6,598	0.05%
2022/08/03	13	92.51	0	0.00	92.30	13	6,507	0.20%
2022/08/02	5	92.48	1	92.40	92.20	4	6,427	0.06%
2022/08/01	7	93.03	2	92.70	93.30	5	6,343	0.08%
2022/07/29	2.1	91.88	0	0.00	91.40	2.1	6,304	0.03%
2022/07/28	4	92.90	8	91.40	90.70	-4	6,307	-0.06%
2022/07/27	1	90.40	5	90.18	91.00	-4	6,285	-0.06%
2022/07/26	0.1	91.00	0	0.00	89.80	0.1	6,222	0.00%
2022/07/25	1	94.10	0	0.00	94.00	1	6,130	0.02%
2022/07/22	4	97.08	3	97.90	95.30	1	6,050	0.02%
2022/07/21	7	97.24	4	96.88	97.90	3	5,927	0.05%
2022/07/20	5	96.02	2	96.30	96.80	3	5,880	0.05%
2022/07/19	2.1	94.90	4	94.13	93.80	-1.9	5,812	-0.03%
2022/07/18	4	90.38	11	90.65	91.80	-7	5,674	-0.12%
2022/07/15	10	87.70	0	0.00	87.40	10	5,653	0.18%
2022/07/14	2	86.35	2	87.30	87.40	0	5,744	0.00%
2022/07/13	0	0.00	50	86.50	86.00	-50	5,840	-0.86%
2022/07/12	55	83.81	2	84.15	83.40	53	5,872	0.90%
2022/07/08	0	0.00	2	88.80	89.30	-2	5,914	-0.03%
2022/07/06	2.3	86.54	0	0.00	86.00	2.3	6,044	0.04%
2022/07/05	0	0.00	1	85.00	86.20	-1	6,044	-0.02%
2022/07/01	2	83.40	5	83.38	81.50	-3	6,107	-0.05%
2022/06/30	2	88.70	3	88.73	88.70	-1	5,859	-0.02%
2022/06/27	3	95.17	0	0.00	95.30	3	5,842	0.05%
2022/06/22	0.1	95.00	0	0.00	92.10	0.1	5,892	0.00%
2022/06/20	5	94.72	0	0.00	93.90	5	5,958	0.08%
2022/06/16	4.1	99.09	3	99.13	98.80	1.1	6,177	0.02%
2022/06/15	3	100.83	2	101.00	100.00	1	6,163	0.02%
2022/06/14	3	103.17	2	103.25	104.00	1	6,154	0.02%
2022/06/13	4	105.63	1	106.50	106.00	3	6,167	0.05%
2022/06/10	3.2	110.00	3.2	110.00	109.50	0	6,272	0.00%
2022/06/08	3	115.00	1	114.50	114.50	2	6,731	0.03%
2022/06/07	0	0.00	1	113.00	114.00	-1	6,811	-0.01%
2022/06/06	4	110.88	0	0.00	110.50	4	6,889	0.06%
2022/06/01	1	112.50	2	113.50	112.50	-1	7,227	-0.01%
2022/05/31	2	112.25	0	0.00	113.00	2	7,306	0.03%
2022/05/30	4	112.38	2	112.50	112.50	2	7,376	0.03%
2022/05/27	0	0.00	1	107.50	108.00	-1	7,348	-0.01%
2022/05/26	2	105.25	1	107.00	105.00	1	7,523	0.01%
2022/05/25	2	105.50	1	105.50	105.50	1	7,686	0.01%
2022/05/23	2	105.75	0	0.00	105.50	2	7,936	0.03%
2022/05/20	2	108.25	2	107.25	107.00	0	8,155	0.00%
2022/05/18	1	110.50	0	0.00	110.50	1	8,338	0.01%
2022/05/17	1	109.50	1	108.00	108.50	0	8,414	0.00%
2022/05/12	1.2	106.17	0	0.00	105.50	1.2	8,662	0.01%
2022/05/10	1	107.50	1	109.50	110.00	0	8,902	0.00%
2022/05/06	0	0.00	1	111.50	111.50	-1	9,231	-0.01%
2022/05/05	1.1	117.36	2.1	114.54	114.50	-1	9,365	-0.01%
2022/05/04	1	114.50	1	112.50	115.00	0	9,416	0.00%
2022/04/29	0.1	109.50	0	0.00	108.50	0.1	9,485	0.00%
2022/04/27	1	106.50	1	105.00	107.50	0	9,616	0.00%
2022/04/26	0.1	108.50	0	0.00	108.50	0.1	9,599	0.00%
2022/04/25	1	107.50	1	108.00	107.00	0	9,596	0.00%
2022/04/22	1.4	112.28	0	0.00	111.50	1.4	9,530	0.01%
2022/04/21	2.3	115.00	0	0.00	113.50	2.3	9,544	0.02%
2022/04/20	2	114.00	1	116.00	116.00	1	9,565	0.01%
2022/04/19	1	115.00	1	113.50	113.50	0	9,539	0.00%
2022/04/14	1	116.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	3	115.83	1	115.50	116.00	2	10,073	0.02%
2022/04/11	4	119.63	10	119.50	119.50	-6	10,188	-0.06%
2022/04/08	2	122.00	0	0.00	122.50	2	10,174	0.02%
2022/04/07	5	124.90	0	0.00	122.50	5	10,113	0.05%
2022/04/06	1	127.00	0	0.00	127.50	1	10,048	0.01%
2022/04/01	1	128.00	2	127.75	130.50	-1	10,021	-0.01%
2022/03/31	8	129.81	0	0.00	130.00	8	10,067	0.08%
2022/03/30	2.6	130.27	0	0.00	130.00	2.6	10,111	0.03%
2022/03/29	2	131.50	3	132.17	131.00	-1	10,208	-0.01%
2022/03/28	10	130.30	0	0.00	131.50	10	10,345	0.10%
2022/03/25	8	130.44	9	130.67	130.50	-1	10,598	-0.01%
2022/03/24	7	129.50	0	0.00	129.50	7	10,745	0.07%
2022/03/23	0.5	129.50	0	0.00	129.00	0.5	10,883	0.00%
2022/03/22	4	127.50	1	127.50	128.50	3	11,334	0.03%
2022/03/21	29.5	132.24	25	131.00	131.00	4.5	11,369	0.04%
2022/03/18	5	131.00	6	129.00	130.50	-1	11,535	-0.01%
2022/03/17	3	131.83	1	133.00	130.50	2	12,011	0.02%
2022/03/16	2	128.50	1	127.00	127.00	1	12,303	0.01%
2022/03/15	2.5	127.20	2	126.50	126.00	0.5	12,771	0.00%
2022/03/14	12	128.63	0	0.00	130.50	12	13,145	0.09%
2022/03/11	21.5	133.05	3	134.17	133.00	18.5	13,092	0.14%
2022/03/10	1	142.00	3	141.17	138.50	-2	13,162	-0.02%
2022/03/09	4.6	136.98	1	136.00	136.00	3.6	13,254	0.03%
2022/03/08	3	138.83	5	139.20	135.50	-2	13,304	-0.02%
2022/03/07	2	140.25	0	0.00	139.50	2	13,326	0.02%
2022/03/04	2	148.75	2.5	148.40	148.00	-0.5	13,289	0.00%
2022/03/03	24	148.13	17	149.18	148.50	7	13,403	0.05%
2022/03/02	1	145.50	2	146.00	146.00	-1	13,442	-0.01%
2022/03/01	38	144.30	39	145.51	145.50	-1	13,445	-0.01%
2022/02/25	0.1	140.00	2	139.75	140.00	-2	13,345	-0.01%
2022/02/24	3	142.00	0	0.00	141.00	3	13,363	0.02%
2022/02/23	0.5	143.00	4	145.50	148.00	-3.5	13,405	-0.03%
2022/02/22	8.1	141.39	0	0.00	140.00	8.1	13,560	0.06%
2022/02/21	1	147.50	0	0.00	147.50	1	13,689	0.01%
2022/02/17	51	152.73	52	152.55	152.50	-1	14,252	-0.01%
2022/02/15	0	0.00	2	151.75	149.50	-2	15,392	-0.01%
2022/02/14	1	145.00	0	0.00	143.50	1	15,733	0.01%
2022/02/11	36	149.97	35	148.00	148.00	1	16,225	0.01%
2022/02/10	2	150.75	0	0.00	150.00	2	16,909	0.01%
2022/02/09	0	0.00	1	152.50	152.50	-1	17,851	-0.01%
2022/02/07	0	0.00	2	145.50	146.00	-2	18,438	-0.01%
2022/01/25	0	0.00	2.1	140.57	142.00	-2.1	19,252	-0.01%
2022/01/24	0	0.00	155	136.79	140.00	-155	19,863	-0.78%	大賣/鉅額交易
2022/01/21	1	140.00	2	141.25	141.00	-1	20,164	0.00%
2022/01/20	0	0.00	1	141.50	142.00	-1	20,174	0.00%
2022/01/17	2	141.25	0	0.00	140.50	2	20,318	0.01%
2022/01/14	9	135.44	2	136.25	138.50	7	20,520	0.03%
2022/01/13	3.1	140.02	0.1	141.50	139.50	3	21,100	0.01%
2022/01/12	6	141.00	6.1	141.92	142.00	-0.1	21,156	0.00%
2022/01/11	1.1	142.05	12	142.00	141.00	-10.9	21,319	-0.05%
2022/01/10	3	139.83	3	146.33	149.00	0	21,764	0.00%
2022/01/07	11.1	146.55	2.2	146.50	147.50	8.9	21,736	0.04%
2022/01/06	1	153.00	21	154.05	154.50	-20	21,802	-0.09%
2022/01/05	1	154.00	1	152.50	154.00	0	22,262	0.00%
2022/01/04	11	152.95	6.2	157.87	152.50	4.8	23,353	0.02%
2022/01/03	0	0.00	0.1	156.50	156.50	-0.1	24,034	0.00%
2021/12/30	0	0.00	1	155.00	155.50	-1	24,047	0.00%
2021/12/29	2	154.00	0	0.00	154.00	2	24,031	0.01%
2021/12/28	6	156.50	1	157.00	156.50	5	24,030	0.02%
2021/12/27	5	156.40	4	157.63	155.00	1	24,009	0.00%
2021/12/24	3	155.00	0	0.00	156.00	3	23,957	0.01%
2021/12/23	1.1	158.73	1	156.00	155.00	0.1	23,949	0.00%
2021/12/22	14	156.61	12.1	157.41	157.00	1.9	23,896	0.01%
2021/12/21	53	151.52	19	151.63	155.00	34	23,739	0.14%
2021/12/20	5.1	155.49	5	156.80	153.50	0.1	23,512	0.00%
2021/12/17	37.2	153.31	2	155.50	154.50	35.2	23,365	0.15%
2021/12/16	71	158.75	70	162.29	158.00	1	23,232	0.00%
2021/12/15	5	153.90	18	152.53	152.50	-13	22,701	-0.06%
2021/12/14	37	153.36	173.1	153.15	151.50	-136.1	22,456	-0.61%	大賣/鉅額交易
2021/12/13	12.4	159.51	19	159.13	160.00	-6.6	22,105	-0.03%
2021/12/10	10	150.70	11.3	149.84	152.50	-1.3	21,555	-0.01%
2021/12/09	52.1	147.85	14	146.57	148.00	38.1	21,107	0.18%
2021/12/08	14	140.00	46.7	139.47	142.50	-32.7	20,581	-0.16%
2021/12/07	3.2	132.69	10	132.15	132.50	-6.8	20,071	-0.03%
2021/12/06	39	134.53	3	134.50	134.50	36	19,908	0.18%
2021/12/03	20.5	141.01	17	140.94	141.00	3.5	19,687	0.02%
2021/12/02	4	137.25	2	136.75	136.50	2	19,627	0.01%
2021/12/01	27	136.85	15	138.10	139.00	12	19,526	0.06%
2021/11/30	67	135.90	3	137.83	136.00	64	19,466	0.33%
2021/11/29	2	130.25	2	130.50	132.00	0	19,444	0.00%
2021/11/26	1.1	134.50	0	0.00	135.00	1.1	19,377	0.01%
2021/11/25	7	134.43	1	134.50	134.00	6	19,277	0.03%
2021/11/24	1	133.50	0	0.00	134.00	1	19,241	0.01%
2021/11/23	43	132.77	0.8	133.00	134.50	42.2	19,141	0.22%
2021/11/22	25	138.00	1	137.50	138.00	24	18,983	0.13%
2021/11/19	1	140.50	4	142.38	141.00	-3	18,878	-0.02%
2021/11/18	20	142.20	12	140.13	138.50	8	18,774	0.04%
2021/11/17	5	138.20	11	141.45	143.00	-6	18,459	-0.03%
2021/11/16	21	139.10	34	141.85	140.50	-13	18,248	-0.07%
2021/11/15	45.1	138.25	45	137.49	136.00	0.1	17,904	0.00%
2021/11/12	72	131.65	43	133.03	135.50	29	17,418	0.17%
2021/11/11	12	136.67	177	138.28	137.00	-165	16,805	-0.98%	大賣/鉅額交易
2021/11/10	27	138.28	29	139.07	139.00	-2	16,617	-0.01%
2021/11/09	57	135.18	17	136.79	136.50	40	16,104	0.25%
2021/11/08	29	132.28	71	132.97	133.50	-42	15,262	-0.28%
2021/11/05	40	124.76	48.2	126.59	124.00	-8.2	14,409	-0.06%
2021/11/04	16.4	124.48	16	123.31	121.00	0.4	13,781	0.00%
2021/11/03	4.4	122.36	7	122.07	123.00	-2.6	13,598	-0.02%
2021/11/02	49.1	119.48	38	117.55	118.50	11.1	13,020	0.09%
2021/11/01	36.6	118.55	11.1	117.60	119.50	25.5	12,583	0.20%
2021/10/29	36.4	111.28	13	112.08	112.50	23.4	11,904	0.20%
2021/10/28	1	107.98	1	107.50	107.50	0	11,594	0.00%
2021/10/27	25	107.42	2	107.50	108.00	23	11,525	0.20%
2021/10/26	1	107.50	2	106.75	105.50	-1	11,465	-0.01%
2021/10/25	1	104.50	0	0.00	104.00	1	11,395	0.01%
2021/10/22	3	106.83	11.1	106.58	105.00	-8.1	11,377	-0.07%
2021/10/21	15	112.50	11	111.68	106.50	4	11,294	0.04%
2021/10/20	6	110.33	6	109.42	110.00	0	10,860	0.00%
2021/10/19	10	109.15	7.3	108.91	110.00	2.7	10,784	0.03%
2021/10/18	11	110.09	17	110.15	107.00	-6	10,665	-0.06%
2021/10/15	4	106.38	7	106.71	107.00	-3	10,137	-0.03%
2021/10/14	9	105.78	11.1	104.11	104.50	-2.1	9,964	-0.02%
2021/10/13	80	105.63	75.1	105.46	107.00	4.9	9,776	0.05%
2021/10/12	62.1	103.88	64.5	104.36	105.00	-2.4	9,222	-0.03%
2021/10/08	34	97.03	48.5	98.94	100.50	-14.5	8,078	-0.18%
2021/10/07	0	0.00	3.7	90.83	91.80	-3.7	7,290	-0.05%
2021/10/05	3	84.07	0	0.00	84.90	3	7,486	0.04%
2021/10/04	0	0.00	8	85.33	84.80	-8	7,591	-0.11%
2021/10/01	2	86.00	0	0.00	86.00	2	7,741	0.03%
2021/09/30	1	86.00	1	87.00	86.80	0	7,810	0.00%
2021/09/29	1	87.80	0	0.00	86.90	1	7,877	0.01%
2021/09/28	2	89.40	1	89.30	89.70	1	7,928	0.01%
2021/09/27	0	0.00	1	90.80	90.50	-1	7,945	-0.01%
2021/09/24	1	93.90	1	94.20	92.10	0	7,949	0.00%
2021/09/23	1	93.00	3	92.37	93.00	-2	7,945	-0.03%
2021/09/22	0	0.00	3	91.00	91.00	-3	7,995	-0.04%
2021/09/17	1.1	90.97	0	0.00	91.10	1.1	8,137	0.01%
2021/09/16	0	0.00	31	90.42	90.90	-31	8,304	-0.37%
2021/09/15	30	89.50	0	0.00	89.00	30	8,329	0.36%
2021/09/09	1.2	88.55	0	0.00	89.90	1.2	9,546	0.01%
2021/09/08	0	0.00	12	88.33	87.70	-12	9,669	-0.12%
2021/09/07	8	92.66	7	91.70	91.30	1	9,625	0.01%
2021/09/06	0.5	90.90	1	92.00	90.70	-0.5	9,556	-0.01%
2021/09/02	2.2	90.55	1	90.10	88.80	1.2	9,559	0.01%
2021/09/01	7	89.27	0.1	90.20	91.50	7	9,567	0.07%
2021/08/31	3	85.60	3	86.23	87.80	0	9,523	0.00%
2021/08/30	5.1	86.08	5	85.34	85.30	0.1	9,551	0.00%
2021/08/27	2	85.60	5	86.60	86.30	-3	9,540	-0.03%
2021/08/26	4	86.45	1	86.00	86.00	3	9,584	0.03%
2021/08/25	17	86.44	6	86.20	87.20	11	9,663	0.11%
2021/08/24	1	86.50	3	87.30	86.20	-2	9,735	-0.02%
2021/08/23	0	0.00	0.5	83.00	83.20	-0.5	9,652	-0.01%
2021/08/20	5	81.92	6	81.73	81.50	-1	9,748	-0.01%
2021/08/19	5.1	83.55	2	84.00	83.10	3.1	9,724	0.03%
2021/08/18	9	84.89	3	83.17	86.40	6	9,819	0.06%
2021/08/17	3.1	87.29	0	0.00	85.60	3.1	10,014	0.03%
2021/08/16	11	89.11	2.1	88.32	88.10	8.9	10,070	0.09%
2021/08/13	7	92.20	5	92.92	92.50	2	10,272	0.02%
2021/08/12	4	91.93	6	93.28	94.60	-2	10,641	-0.02%
2021/08/11	14	95.15	8	94.41	92.80	6	10,843	0.06%
2021/08/10	3	98.00	3	97.80	97.60	0	11,111	0.00%
2021/08/09	3	99.77	4	99.90	99.10	-1	11,543	-0.01%
2021/08/06	1	96.90	1	97.90	97.90	0	11,848	0.00%
2021/08/05	0	0.00	4	97.30	97.20	-4	12,496	-0.03%
2021/08/04	1	99.30	1	99.10	99.30	0	12,478	0.00%
2021/08/03	2.5	98.39	0	0.00	98.50	2.5	12,714	0.02%
2021/08/02	1	99.30	0	0.00	99.50	1	13,015	0.01%
2021/07/30	11	99.24	0	0.00	100.00	11	13,181	0.08%
2021/07/29	10	99.10	0	0.00	98.80	10	13,315	0.08%
2021/07/28	2.5	99.80	2	101.00	99.50	0.5	13,431	0.00%
2021/07/27	52	104.42	4.5	104.22	101.00	47.5	13,611	0.35%
2021/07/26	4.5	101.22	6	101.47	101.00	-1.5	13,723	-0.01%
2021/07/22	3	97.30	1	97.80	97.30	2	13,652	0.01%
2021/07/21	4	98.13	0	0.00	96.10	4	13,730	0.03%
2021/07/20	1	100.50	19	100.59	98.90	-18	13,774	-0.13%
2021/07/19	3	100.50	1	100.00	100.00	2	13,920	0.01%
2021/07/16	0	0.00	3	97.30	97.80	-3	13,929	-0.02%
2021/07/15	2.1	97.56	4	97.30	97.40	-1.9	13,973	-0.01%
2021/07/14	4.1	96.41	2	95.50	95.30	2.1	14,038	0.01%
2021/07/13	19	98.78	91	98.93	97.20	-72	14,178	-0.51%
2021/07/12	6.1	98.98	3	98.10	97.60	3.1	14,447	0.02%
2021/07/09	4	101.63	12	101.63	101.00	-8	14,393	-0.06%
2021/07/08	21	106.45	0	0.00	105.50	21	14,472	0.15%
2021/07/07	3	112.17	0	0.00	113.00	3	14,399	0.02%
2021/07/06	11.1	113.41	9	113.28	112.50	2.1	14,384	0.01%
2021/07/05	16	111.66	1	111.50	111.50	15	14,430	0.10%
2021/07/02	2	107.00	0	0.00	107.00	2	14,340	0.01%
2021/07/01	1	106.50	2	107.75	107.00	-1	14,338	-0.01%
2021/06/30	7	106.57	0	0.00	107.50	7	14,348	0.05%
2021/06/29	14	107.93	7	106.79	106.50	7	14,334	0.05%
2021/06/28	4	108.50	0	0.00	110.00	4	14,388	0.03%
2021/06/25	2.1	108.53	40	109.63	108.50	-37.9	14,245	-0.27%
2021/06/24	1	112.50	1	112.00	112.00	0	14,121	0.00%
2021/06/23	7	111.79	0	0.00	110.50	7	14,188	0.05%
2021/06/22	42.1	114.33	0	0.00	111.00	42.1	14,126	0.30%
2021/06/21	46	120.98	2	120.75	118.00	44	13,793	0.32%
2021/06/18	55.1	123.31	10	122.35	125.00	45.1	13,541	0.33%
2021/06/17	1	115.00	1	113.00	116.00	0	13,286	0.00%
2021/06/16	1	114.00	1	113.00	112.00	0	13,203	0.00%
2021/06/15	4	112.50	0	0.00	112.50	4	13,380	0.03%
2021/06/11	1	111.00	1	111.00	111.00	0	13,419	0.00%
2021/06/10	1	115.00	3	114.33	114.00	-2	13,623	-0.01%
2021/06/09	2	114.50	24	113.15	113.50	-22	13,743	-0.16%
2021/06/08	3.1	112.65	0	0.00	110.50	3.1	13,739	0.02%
2021/06/07	2	109.00	1	111.50	111.50	1	13,982	0.01%
2021/06/04	0	0.00	1	114.00	112.00	-1	14,326	-0.01%
2021/06/03	21	112.00	3.2	111.84	114.00	17.8	14,526	0.12%
2021/06/02	5	113.10	5.1	112.12	110.00	-0.1	14,698	0.00%
2021/06/01	5	114.80	5.3	115.62	113.50	-0.3	14,626	0.00%
2021/05/31	2	108.50	4	108.88	110.00	-2	14,522	-0.01%
2021/05/28	4	108.63	1	107.50	108.00	3	14,490	0.02%
2021/05/27	2	104.25	4	103.38	105.00	-2	14,401	-0.01%
2021/05/26	5	103.00	2	103.75	103.00	3	14,398	0.02%
2021/05/25	5	102.00	4	105.00	106.00	1	14,306	0.01%
2021/05/24	4	97.90	8	97.34	99.10	-4	14,150	-0.03%
2021/05/21	7	98.49	14	99.80	99.60	-7	14,500	-0.05%
2021/05/20	16.2	102.63	2	104.50	102.00	14.2	14,231	0.10%
2021/05/19	7	117.00	6	115.75	113.00	1	13,924	0.01%
2021/05/18	4	110.13	4	110.13	115.00	0	13,880	0.00%
2021/05/17	6	107.25	16.7	103.26	106.50	-10.7	13,825	-0.08%
2021/05/14	2.2	102.27	3.1	100.72	100.00	-0.9	13,398	-0.01%
2021/05/13	6	94.95	8	96.13	97.20	-2	13,010	-0.02%
2021/05/11	6.2	118.01	3.1	116.52	115.50	3.1	12,296	0.03%
2021/05/10	2	127.25	3	126.83	128.00	-1	12,100	-0.01%
2021/05/07	4	121.50	3	121.17	122.00	1	11,789	0.01%
2021/05/06	4.1	122.67	2	121.75	120.00	2.1	11,685	0.02%
2021/05/05	1.5	123.17	3	126.00	123.50	-1.5	11,554	-0.01%
2021/05/04	6.1	124.93	4	123.13	121.50	2.1	11,406	0.02%
2021/05/03	5.3	128.23	3.1	128.45	125.00	2.2	11,245	0.02%
2021/04/29	2.4	119.87	5	119.60	123.00	-2.7	11,012	-0.02%
2021/04/28	0	0.00	1	122.00	120.50	-1	10,953	-0.01%
2021/04/27	1	117.00	1	121.00	119.00	0	10,947	0.00%
2021/04/26	3.1	110.48	4	113.75	117.00	-0.9	10,762	-0.01%
2021/04/23	5	106.30	8	107.88	111.00	-3	10,613	-0.03%
2021/04/22	7	106.86	7	105.71	104.00	0	10,485	0.00%
2021/04/21	5.3	107.69	4	107.63	106.50	1.3	10,433	0.01%
2021/04/20	0	0.00	1	108.00	108.00	-1	10,536	-0.01%
2021/04/19	8.2	109.13	5.4	109.91	110.00	2.8	10,499	0.03%
2021/04/16	3	114.67	0	0.00	115.50	3	10,319	0.03%
2021/04/15	3	107.83	3	108.17	108.00	0	10,045	0.00%
2021/04/14	1.1	104.09	1	107.50	107.50	0.1	9,963	0.00%
2021/04/13	0	0.00	1	104.00	101.50	-1	9,837	-0.01%
2021/04/12	3	105.67	3	105.67	104.00	0	9,844	0.00%
2021/04/09	0	0.00	14	102.07	102.00	-14	9,781	-0.14%
2021/04/08	2	99.75	1	99.10	98.80	1	9,660	0.01%
2021/04/07	1	99.70	4	100.75	100.50	-3	9,626	-0.03%
2021/04/06	30	98.99	28	100.05	99.60	2	9,614	0.02%
2021/04/01	2	98.55	0	0.00	98.60	2	9,580	0.02%
2021/03/31	2	99.80	6	98.42	99.80	-4	9,513	-0.04%
2021/03/30	1	97.00	0.1	97.00	96.80	0.9	9,388	0.01%
2021/03/29	1	97.30	0	0.00	97.50	1	9,386	0.01%
2021/03/26	0	0.00	5	96.66	97.30	-5	9,390	-0.05%
2021/03/25	2.1	93.60	2	94.55	94.80	0.1	9,360	0.00%
2021/03/24	1	97.60	1	95.80	95.80	0	9,397	0.00%
2021/03/23	0	0.00	1	95.30	96.70	-1	9,391	-0.01%
2021/03/22	19	98.18	1	96.40	97.10	18	9,377	0.19%
2021/03/19	3	96.03	2.5	96.55	96.80	0.6	9,286	0.01%
2021/03/18	0	0.00	4	96.43	96.20	-4	9,267	-0.04%
2021/03/17	8	94.34	0	0.00	93.70	8	9,111	0.09%
2021/03/16	5	93.82	11	94.95	95.50	-6	9,134	-0.07%
2021/03/15	3.4	95.59	3.1	95.02	94.70	0.4	9,070	0.00%
2021/03/12	1	92.90	2	94.00	93.50	-1	9,105	-0.01%
2021/03/11	5	95.28	6	95.63	95.80	-1	9,014	-0.01%
2021/03/10	9	92.63	9	92.98	92.40	0	8,729	0.00%
2021/03/08	0	0.00	1	86.70	87.40	-1	8,222	-0.01%
2021/03/05	0	0.00	1	84.30	85.40	-1	8,024	-0.01%
2021/03/04	1	84.80	0	0.00	85.00	1	8,003	0.01%
2021/03/03	0	0.00	2	84.20	84.60	-2	8,022	-0.02%
2021/03/02	2	87.05	41	87.79	85.30	-39	7,980	-0.49%
2021/02/26	1.5	86.87	1	86.40	87.00	0.5	7,937	0.01%
2021/02/25	3	89.00	3	88.57	88.00	0	7,912	0.00%
2021/02/24	25	88.69	2	89.51	88.20	23	8,013	0.29%
2021/02/23	6	90.72	4	91.08	90.20	2	8,056	0.02%
2021/02/18	22	84.06	1	84.50	85.30	21	7,308	0.29%
2021/02/17	2	83.13	10	83.87	85.10	-8	7,090	-0.11%
2021/02/05	3	79.03	2	79.80	79.10	1	6,712	0.01%
2021/02/01	0	0.00	30	78.70	77.20	-30	6,705	-0.45%
2021/01/29	0	0.00	1	80.00	78.90	-1	6,681	-0.01%
2021/01/27	0	0.00	6	81.15	80.20	-6	6,585	-0.09%
2021/01/26	0	0.00	3	80.80	79.60	-3	6,558	-0.05%
2021/01/25	0	0.00	17	80.22	80.60	-17	6,531	-0.26%
2021/01/22	0	0.00	1	77.00	78.60	-1	6,476	-0.02%
2021/01/21	30	76.17	0	0.00	76.10	30	6,645	0.45%
2021/01/20	2	78.00	0	0.00	76.00	2	7,126	0.03%
2021/01/19	1	79.70	1	79.60	79.70	0	6,990	0.00%
2021/01/15	5	80.00	3	81.07	79.90	2	6,970	0.03%
2021/01/13	0	0.00	20	81.05	81.30	-20	6,921	-0.29%
2021/01/12	1	78.80	8	79.18	79.00	-7	6,807	-0.10%
2021/01/07	4	76.95	0	0.00	78.20	4	6,626	0.06%
2021/01/06	12	78.74	11	77.65	77.80	1	6,613	0.02%
2021/01/05	7	79.24	1	79.00	78.90	6	6,566	0.09%
2021/01/04	2	78.80	5	78.32	78.50	-3	6,500	-0.05%
2020/12/31	3	78.40	2	78.00	77.80	1	6,519	0.02%
2020/12/29	1	77.50	0	0.00	77.30	1	6,531	0.02%
2020/12/28	2	77.20	2	77.60	77.60	0	6,546	0.00%
2020/12/25	1	76.40	0	0.00	76.60	1	6,659	0.02%
2020/12/24	5	76.68	2	76.70	76.20	3	6,847	0.04%
2020/12/23	1	76.30	2	76.85	76.30	-1	6,908	-0.01%
2020/12/22	5.1	77.06	1	77.80	76.60	4.1	7,019	0.06%
2020/12/21	7	79.34	1	79.30	78.50	6	7,021	0.09%
2020/12/18	1	80.60	2	80.90	80.40	-1	6,925	-0.01%
2020/12/17	3	79.80	3	79.60	79.60	0	6,819	0.00%
2020/12/15	1	77.20	0	0.00	77.60	1	6,734	0.01%
2020/12/11	3	77.87	0	0.00	76.90	3	6,681	0.04%
2020/12/10	1	78.60	0	0.00	78.30	1	6,647	0.02%
2020/12/09	9	80.20	1	81.10	80.00	8	6,642	0.12%
2020/12/08	3	81.87	1	83.00	81.80	2	6,544	0.03%
2020/12/07	0	0.00	13	80.68	81.10	-13	6,359	-0.20%
2020/12/04	1	79.70	3	79.97	80.10	-2	6,429	-0.03%
2020/12/03	2	80.90	7	80.37	80.60	-5	6,484	-0.08%
2020/12/02	1	79.30	0	0.00	78.90	1	6,501	0.02%
2020/12/01	1	78.00	0	0.00	78.80	1	6,622	0.02%
2020/11/30	0	0.00	1	78.60	78.50	-1	6,923	-0.01%
2020/11/27	4	79.20	1	79.50	79.50	3	7,176	0.04%
2020/11/25	1	78.00	0	0.00	78.50	1	7,231	0.01%
2020/11/24	6	78.98	0	0.00	78.10	6	7,298	0.08%
2020/11/23	1	79.90	4	80.40	79.90	-3	7,265	-0.04%
2020/11/20	3	78.77	22.2	78.77	79.50	-19.2	7,224	-0.27%
2020/11/19	2	75.60	1	76.50	75.60	1	7,241	0.01%
2020/11/18	3	75.53	2	75.90	75.10	1	7,279	0.01%
2020/11/17	0	0.00	1	75.00	74.70	-1	7,387	-0.01%
2020/11/16	1	73.90	1	74.80	73.90	0	7,636	0.00%
2020/11/11	5	72.00	0	0.00	73.10	5	8,871	0.06%
2020/11/10	2	73.50	1	74.00	72.60	1	9,046	0.01%
2020/11/09	1	73.80	2	73.80	73.80	-1	9,208	-0.01%
2020/11/06	1	73.20	2	72.80	72.70	-1	9,255	-0.01%
2020/10/30	0.2	72.00	1	71.40	71.80	-0.8	9,541	-0.01%
2020/10/29	2	70.00	3	70.20	71.30	-1	9,498	-0.01%
2020/10/28	22	72.99	23	72.95	71.90	-1	9,376	-0.01%
2020/10/27	0	0.00	6	79.90	79.80	-6	8,963	-0.07%
2020/10/26	3	80.30	4	79.93	79.90	-1	9,037	-0.01%
2020/10/22	0	0.00	3	78.93	78.90	-3	9,317	-0.03%
2020/10/21	8	80.03	6	78.53	78.70	2	9,496	0.02%
2020/10/20	1	79.80	3	79.47	79.40	-2	10,003	-0.02%
2020/10/16	0	0.00	4	76.93	76.00	-4	10,291	-0.04%
2020/10/14	0	0.00	1	79.00	79.00	-1	10,478	-0.01%
2020/10/13	6	76.60	11	76.55	76.50	-5	10,481	-0.05%
2020/10/08	1	77.60	3	77.70	77.20	-2	10,629	-0.02%
2020/10/07	0	0.00	3	76.50	76.90	-3	10,769	-0.03%
2020/10/06	8	76.99	3	76.90	76.70	5	11,080	0.05%
2020/10/05	2	77.30	0	0.00	77.30	2	11,190	0.02%
2020/09/30	1	75.00	0	0.00	75.50	1	11,254	0.01%
2020/09/29	12	77.46	0	0.00	76.30	12	11,275	0.11%
2020/09/28	0	0.00	2	79.60	80.60	-2	11,179	-0.02%
2020/09/25	8	75.46	1	75.50	75.40	7	11,178	0.06%
2020/09/24	4	78.33	1	78.10	77.60	3	11,240	0.03%
2020/09/23	1	81.50	0	0.00	81.10	1	11,329	0.01%
2020/09/21	1	83.00	1	82.90	82.10	0	11,596	0.00%
2020/09/16	5	80.90	0	0.00	80.90	5	11,997	0.04%
2020/09/14	1	81.40	6	81.63	80.60	-5	12,192	-0.04%
2020/09/11	0	0.00	5	78.22	79.20	-5	12,108	-0.04%
2020/09/10	4	78.15	0	0.00	77.60	4	12,109	0.03%
2020/09/09	3	77.10	4	78.23	79.10	-1	12,167	-0.01%
2020/09/08	6	78.10	4	79.18	77.60	2	12,117	0.02%
2020/09/07	12	80.10	1	80.60	79.10	11	12,086	0.09%
2020/09/04	7	82.73	0	0.00	82.80	7	12,063	0.06%
2020/09/03	12	85.79	9	86.16	85.10	3	12,021	0.02%
2020/09/02	9	83.39	11	84.60	82.60	-2	11,870	-0.02%
2020/09/01	0	0.00	1	86.60	85.70	-1	12,056	-0.01%
2020/08/31	5	86.32	3	87.70	84.90	2	12,498	0.02%
2020/08/28	1	87.80	1	87.00	86.20	0	12,528	0.00%
2020/08/27	0	0.00	1	89.20	89.70	-1	12,491	-0.01%
2020/08/26	15	88.79	3	88.77	88.30	12	12,498	0.10%
2020/08/25	6	88.18	5	88.46	91.50	1	12,417	0.01%
2020/08/24	2	86.10	1	86.40	86.60	1	12,271	0.01%
2020/08/21	2	84.80	1	86.80	85.30	1	12,308	0.01%
2020/08/20	1	82.80	3	86.57	83.50	-2	12,342	-0.02%
2020/08/19	22	91.37	8	88.79	88.80	14	12,143	0.12%
2020/08/18	15	91.52	9	91.43	91.40	6	11,859	0.05%
2020/08/17	6	89.47	5	89.68	86.50	1	11,437	0.01%
2020/08/14	8	85.99	8	85.59	85.50	0	11,215	0.00%
2020/08/13	11	81.05	14	82.74	84.00	-3	11,144	-0.03%
2020/08/12	1	81.20	0	0.00	79.90	1	11,150	0.01%
2020/08/10	4	80.85	1	80.10	80.10	3	11,944	0.03%
2020/08/07	2	82.70	0	0.00	82.40	2	12,239	0.02%
2020/08/06	6	83.32	1	83.00	82.50	5	12,885	0.04%
2020/08/05	0	0.00	1	85.70	85.50	-1	13,069	-0.01%
2020/08/04	1	83.30	4	83.68	84.60	-3	13,077	-0.02%
2020/08/03	2	83.20	1	82.80	82.50	1	13,113	0.01%
2020/07/31	1	84.90	0	0.00	84.00	1	13,029	0.01%
2020/07/30	1	85.00	1	85.90	86.50	0	12,979	0.00%
2020/07/29	1	83.10	1	86.80	83.60	0	12,920	0.00%
2020/07/27	1	84.70	1	83.30	84.70	0	12,699	0.00%
2020/07/24	1	82.20	2	83.05	82.40	-1	12,506	-0.01%
2020/07/23	0	0.00	6	77.92	78.70	-6	12,017	-0.05%
2020/07/22	0	0.00	4	74.78	75.30	-4	11,727	-0.03%
2020/07/21	7	75.26	6	75.35	74.40	1	11,633	0.01%
2020/07/20	0	0.00	1	72.30	73.90	-1	11,496	-0.01%
2020/07/17	1	72.80	1	73.50	73.20	0	11,448	0.00%
2020/07/15	4	72.00	9	72.49	72.00	-5	11,392	-0.04%
2020/07/14	6	73.97	2	75.30	73.70	4	11,340	0.04%
2020/07/13	2	76.90	4	76.13	72.10	-2	11,228	-0.02%
2020/07/10	2	72.60	7	71.84	72.00	-5	11,055	-0.05%
2020/07/09	0	0.00	2	70.95	70.80	-2	11,008	-0.02%
2020/07/08	2	71.10	0	0.00	71.40	2	10,907	0.02%
2020/07/07	2	70.70	2	70.50	70.50	0	10,759	0.00%
2020/07/06	1	71.40	22	71.09	71.70	-21	10,716	-0.20%
2020/07/03	0	0.00	3	70.30	70.30	-3	10,669	-0.03%
2020/07/02	2	68.60	1	69.00	69.30	1	10,545	0.01%
2020/07/01	0	0.00	4	68.18	68.10	-4	10,512	-0.04%
2020/06/29	1	65.50	0	0.00	66.00	1	10,749	0.01%
2020/06/23	1	67.00	6	66.85	66.90	-5	10,835	-0.05%
2020/06/22	4	65.53	0	0.00	65.10	4	10,675	0.04%
2020/06/19	3	63.20	0	0.00	63.00	3	10,546	0.03%
2020/06/18	2	64.30	0	0.00	64.80	2	10,482	0.02%
2020/06/17	5	64.80	4	64.35	64.50	1	10,439	0.01%
2020/06/15	0	0.00	3	62.80	62.30	-3	10,383	-0.03%
2020/06/12	3	62.30	2	61.00	63.00	1	10,376	0.01%
2020/06/11	1	62.00	0	0.00	61.70	1	10,349	0.01%
2020/06/10	2	63.65	0	0.00	63.60	2	10,243	0.02%
2020/06/08	18	67.88	4	66.83	64.30	14	10,178	0.14%
2020/06/05	5	66.32	12	67.18	69.10	-7	9,742	-0.07%
2020/06/04	0	0.00	1	62.40	62.90	-1	9,343	-0.01%
2020/06/03	2	61.80	0	0.00	62.40	2	9,305	0.02%
2020/06/02	0	0.00	1	61.70	61.80	-1	9,274	-0.01%
2020/05/28	1	60.00	0	0.00	59.60	1	9,175	0.01%
2020/05/27	5	62.60	2	62.80	61.30	3	9,125	0.03%
2020/05/25	1	62.70	2	62.75	63.10	-1	9,010	-0.01%
2020/05/21	1	63.20	3	64.00	63.50	-2	8,986	-0.02%
2020/05/20	1	63.10	1	62.50	62.60	0	9,153	0.00%
2020/05/19	1	63.60	4	63.20	62.60	-3	9,248	-0.03%
2020/05/18	0	0.00	1	61.50	62.00	-1	9,321	-0.01%
2020/05/15	15	62.00	11	62.37	62.40	4	9,073	0.04%
2020/05/14	7	59.80	6	59.55	58.90	1	8,670	0.01%
2020/05/13	6	58.50	6	59.08	59.50	0	8,548	0.00%
2020/05/12	2	54.30	5	54.80	55.80	-3	8,300	-0.04%
2020/05/11	1	53.40	3	52.80	53.10	-2	8,239	-0.02%
2020/05/08	3	51.93	0	0.00	52.00	3	8,525	0.04%
2020/04/29	0	0.00	1	51.60	51.80	-1	8,872	-0.01%
2020/04/22	1	51.40	0	0.00	51.70	1	9,145	0.01%
2020/04/21	6	54.40	7	52.34	52.10	-1	9,078	-0.01%
2020/04/17	3	54.57	2	53.75	53.20	1	8,961	0.01%
2020/04/16	1	54.10	2	53.60	54.00	-1	8,864	-0.01%
2020/04/15	5	53.00	6	53.90	54.00	-1	8,778	-0.01%
2020/04/14	3	52.73	3	52.90	53.00	0	8,667	0.00%
2020/04/10	2	50.70	3	50.63	50.90	-1	8,574	-0.01%
2020/04/09	4	51.45	4	50.55	50.50	0	8,580	0.00%
2020/04/07	5	52.86	7	51.87	51.70	-2	8,548	-0.02%
2020/04/06	1	52.10	1	52.80	52.40	0	8,511	0.00%
2020/04/01	20	51.98	19	52.62	52.50	1	8,404	0.01%
2020/03/31	1	48.15	7	49.30	51.00	-6	8,180	-0.07%
2020/03/30	2	46.30	1	47.10	46.85	1	7,938	0.01%
2020/03/27	1	46.00	0	0.00	46.85	1	7,876	0.01%
2020/03/24	0	0.00	1	39.55	39.65	-1	7,664	-0.01%
2020/03/23	1	38.25	0	0.00	38.25	1	7,848	0.01%
2020/03/19	1	37.35	1	37.65	38.15	0	7,824	0.00%
2020/03/18	1	42.50	0	0.00	40.00	1	7,764	0.01%
2020/03/17	1	43.15	2	43.08	42.60	-1	7,660	-0.01%
2020/03/13	0	0.00	40	43.80	45.00	-40	7,560	-0.53%
2020/03/12	2	47.53	0	0.00	47.55	2	7,448	0.03%
2020/03/11	0	0.00	1	50.10	49.40	-1	7,319	-0.01%
2020/03/10	3	49.33	0	0.00	49.60	3	7,263	0.04%
2020/03/09	15	50.87	1	50.10	50.10	14	7,117	0.20%
2020/03/05	1	52.70	7	52.70	52.60	-6	6,992	-0.09%
2020/03/03	0	0.00	5	53.30	52.60	-5	6,897	-0.07%
2020/03/02	42	52.23	0	0.00	52.20	42	6,841	0.61%
2020/02/25	0	0.00	1	54.40	54.40	-1	6,672	-0.01%
2020/02/24	0	0.00	2	54.90	55.30	-2	6,702	-0.03%
2020/02/21	3	55.47	13	55.32	54.90	-10	6,633	-0.15%
2020/02/17	0	0.00	10	58.63	58.70	-10	5,922	-0.17%
2020/02/14	2	58.65	1	58.50	58.90	1	5,789	0.02%
2020/02/13	8	57.26	12.4	58.20	59.00	-4.4	5,527	-0.08%
2020/02/12	2	56.65	1	56.20	56.00	1	5,085	0.02%
2020/02/11	7	55.51	9	55.78	55.80	-2	4,882	-0.04%
2020/02/10	3	52.00	15	53.65	54.30	-12	4,523	-0.27%
2020/02/07	0	0.00	1	52.30	51.90	-1	4,220	-0.02%
2020/02/06	1	52.00	1	52.20	52.20	0	4,323	0.00%
2020/02/05	0	0.00	6	51.60	51.40	-6	4,346	-0.14%
2020/02/04	3	51.00	4	50.95	50.90	-1	4,316	-0.02%
2020/01/31	2	51.30	0	0.00	51.20	2	4,330	0.05%
2020/01/30	1	50.00	1	50.50	50.80	0	4,358	0.00%
2020/01/20	0	0.00	6	52.70	52.20	-6	4,395	-0.14%
2020/01/17	0	0.00	4	51.68	51.90	-4	4,311	-0.09%
2020/01/16	0	0.00	13	51.29	51.20	-13	4,218	-0.31%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/13	1	50.50	0	0.00	50.60	1	4,324	0.02%
2020/01/09	2	50.25	1	50.30	50.20	1	4,397	0.02%
2020/01/06	1	49.95	0	0.00	50.00	1	4,421	0.02%
2020/01/03	1	50.40	4	50.00	50.20	-3	4,428	-0.07%
2019/12/31	2	49.75	0	0.00	49.70	2	4,409	0.05%
2019/12/30	2	50.05	0	0.00	50.10	2	4,382	0.05%
2019/12/27	0	0.00	10	50.50	50.50	-10	4,349	-0.23%
2019/12/26	7	50.73	0	0.00	50.70	7	4,383	0.16%
2019/12/25	0	0.00	2	51.40	51.50	-2	4,386	-0.05%
2019/12/24	7	51.04	0	0.00	50.80	7	4,499	0.16%
2019/12/23	5	51.12	0	0.00	50.90	5	4,519	0.11%
2019/12/19	1	52.30	2	53.00	52.40	-1	4,869	-0.02%
2019/12/18	4	52.70	5	52.78	52.70	-1	4,889	-0.02%
2019/12/12	0	0.00	3	51.33	50.80	-3	4,715	-0.06%
2019/12/05	0	0.00	30	50.40	50.50	-30	5,072	-0.59%
2019/12/03	0	0.00	1	50.90	51.00	-1	5,282	-0.02%
2019/12/02	0	0.00	2	51.00	50.70	-2	5,346	-0.04%
2019/11/29	1	50.30	0	0.00	50.30	1	5,368	0.02%
2019/11/25	1	51.50	5	51.50	51.40	-4	5,592	-0.07%
2019/11/22	8	52.00	4	51.90	52.00	4	5,657	0.07%
2019/11/21	0	0.00	4	51.63	51.80	-4	5,816	-0.07%
2019/11/20	5	51.08	11	51.13	51.10	-6	5,795	-0.10%
2019/11/19	5	50.76	3	50.37	50.80	2	5,872	0.03%
2019/11/18	6	50.17	0	0.00	50.40	6	6,032	0.10%
2019/11/15	5	49.39	2	49.25	49.05	3	6,428	0.05%
2019/11/14	3	49.38	7	49.31	49.40	-4	6,653	-0.06%
2019/11/13	2	50.05	0	0.00	49.95	2	6,828	0.03%
2019/11/12	1	51.10	0	0.00	51.30	1	6,907	0.01%
2019/11/11	2	51.60	6	51.23	51.30	-4	7,085	-0.06%
2019/11/08	5	51.42	0	0.00	51.20	5	7,213	0.07%
2019/11/07	0	0.00	6	51.57	51.10	-6	7,432	-0.08%
2019/11/06	2	52.10	6	51.87	51.90	-4	7,483	-0.05%
2019/11/05	6	52.92	5	52.94	52.60	1	7,449	0.01%
2019/11/04	2	51.15	15	51.79	52.30	-13	7,357	-0.18%
2019/11/01	2	51.10	1	51.20	51.20	1	7,285	0.01%
2019/10/31	2	51.30	6	51.00	50.90	-4	7,342	-0.05%
2019/10/29	3	52.03	5	51.84	51.50	-2	7,347	-0.03%
2019/10/28	5	51.62	6	51.57	51.50	-1	7,324	-0.01%
2019/10/25	0	0.00	8	50.21	50.50	-8	7,221	-0.11%
2019/10/24	0	0.00	4	50.20	50.20	-4	7,216	-0.06%
2019/10/23	1	50.40	0	0.00	49.80	1	7,276	0.01%
2019/10/22	2	49.85	2	50.20	50.00	0	7,270	0.00%
2019/10/21	1	49.65	0	0.00	49.30	1	7,251	0.01%
2019/10/17	0	0.00	1	48.95	49.30	-1	7,309	-0.01%
2019/10/16	2	49.43	0	0.00	49.20	2	7,294	0.03%
2019/10/15	2	49.60	1	50.10	49.35	1	7,321	0.01%
2019/10/09	2	49.73	1	49.50	49.35	1	7,571	0.01%
2019/10/08	5	49.88	1	49.75	49.70	4	7,693	0.05%
2019/10/04	14	50.61	3	50.63	50.20	11	7,807	0.14%
2019/10/03	2	50.20	4	49.45	50.20	-2	7,897	-0.03%
2019/10/02	8	50.04	6	50.22	50.10	2	7,934	0.03%
2019/10/01	8	49.15	0	0.00	49.45	8	7,976	0.10%
2019/09/27	4	49.76	8	49.60	49.65	-4	8,032	-0.05%
2019/09/26	1	51.80	5	51.56	51.10	-4	8,010	-0.05%
2019/09/25	43	53.04	37	51.96	51.80	6	8,066	0.07%
2019/09/24	11	53.25	8	53.40	53.90	3	7,979	0.04%
2019/09/23	3	51.83	4	52.30	52.30	-1	7,952	-0.01%
2019/09/20	7	51.89	1	51.90	51.10	6	8,281	0.07%
2019/09/19	2	50.90	0	0.00	50.90	2	8,405	0.02%
2019/09/18	5	51.22	0	0.00	51.10	5	8,555	0.06%
2019/09/17	1	51.40	0	0.00	51.20	1	8,635	0.01%
2019/09/16	2	51.75	1	52.90	51.70	1	8,714	0.01%
2019/09/12	0	0.00	7	52.04	52.70	-7	8,734	-0.08%
2019/09/11	8	52.76	0	0.00	52.30	8	8,823	0.09%
2019/09/10	11	53.15	14	53.14	53.30	-3	8,828	-0.03%
2019/09/09	8	53.29	18	53.56	53.30	-10	8,780	-0.11%
2019/09/06	2	52.65	14	52.46	52.40	-12	8,627	-0.14%
2019/09/05	2	51.80	6	52.23	52.40	-4	8,571	-0.05%
2019/09/04	3	50.70	0	0.00	50.70	3	8,444	0.04%
2019/09/03	1	51.20	2	51.20	51.30	-1	8,423	-0.01%
2019/09/02	2	50.85	12	50.98	51.40	-10	8,407	-0.12%
2019/08/30	0	0.00	13	52.94	52.80	-13	8,226	-0.16%
2019/08/29	1	53.00	0	0.00	52.60	1	8,179	0.01%
2019/08/28	2	52.45	4	52.80	53.00	-2	8,140	-0.02%
2019/08/27	12	52.49	10	53.10	52.20	2	8,115	0.02%
2019/08/26	12	52.84	14	53.33	52.70	-2	8,061	-0.02%
2019/08/23	17	53.14	2	53.50	53.00	15	7,872	0.19%
2019/08/22	2	52.95	1	53.20	53.30	1	7,829	0.01%
2019/08/21	0	0.00	1	53.80	53.10	-1	7,731	-0.01%
2019/08/20	4	52.50	16	52.16	52.80	-12	7,524	-0.16%
2019/08/19	17	50.34	9	50.28	50.80	8	7,070	0.11%
2019/08/16	5	47.25	4	49.15	49.60	1	6,718	0.01%
2019/08/15	5	46.71	1	46.50	46.30	4	6,506	0.06%
2019/08/14	12	48.49	3	50.27	48.20	9	6,395	0.14%
2019/08/13	3	49.38	8	50.14	49.40	-5	6,243	-0.08%
2019/08/12	2	49.35	6	48.98	49.45	-4	6,127	-0.07%
2019/08/08	0	0.00	2	47.40	46.80	-2	5,960	-0.03%
2019/08/07	17	46.56	3	46.20	46.20	14	5,917	0.24%
2019/08/06	0	0.00	3	45.77	46.50	-3	5,914	-0.05%
2019/08/05	2	45.40	3	44.95	45.60	-1	5,859	-0.02%
2019/08/01	2	45.60	0	0.00	45.55	2	5,812	0.03%
2019/07/30	2	47.30	0	0.00	47.30	2	5,716	0.03%
2019/07/29	3	47.90	0	0.00	48.30	3	5,732	0.05%
2019/07/25	3	48.75	1	49.45	48.75	2	5,664	0.04%
2019/07/24	12	49.31	1	49.30	48.90	11	5,604	0.20%
2019/07/23	0	0.00	2	48.80	49.00	-2	5,588	-0.04%
2019/07/19	4	47.96	2	48.90	48.20	2	5,577	0.04%
2019/07/18	1	48.05	2	48.05	48.05	-1	5,493	-0.02%
2019/07/17	1	48.50	2	48.30	48.90	-1	5,448	-0.02%
2019/07/16	7	49.80	1	48.80	48.80	6	5,380	0.11%
2019/07/15	3	50.02	2	50.60	49.90	1	5,272	0.02%
2019/07/12	2	53.55	7	53.56	53.50	-5	5,095	-0.10%
2019/07/11	1	52.80	0	0.00	52.80	1	5,063	0.02%
2019/07/10	0	0.00	1	53.00	52.50	-1	5,002	-0.02%
2019/07/09	4	53.05	8	53.00	52.30	-4	4,972	-0.08%
2019/07/08	6	54.80	6	55.40	54.80	0	4,894	0.00%
2019/07/05	6	54.63	1	54.50	54.70	5	4,867	0.10%
2019/07/04	10	55.42	17	55.58	54.60	-7	4,792	-0.15%
2019/07/03	8	54.00	0	0.00	54.40	8	4,751	0.17%
2019/07/02	11	52.95	18	53.83	54.20	-7	4,750	-0.15%
2019/07/01	7	53.59	8	53.65	53.80	-1	4,823	-0.02%
2019/06/28	6	52.55	12	52.74	53.20	-6	4,739	-0.13%
2019/06/27	4	52.05	18	52.70	53.40	-14	4,581	-0.31%
2019/06/26	8	49.59	4	48.70	50.00	4	4,170	0.10%
2019/06/25	4	47.25	8	47.94	47.75	-4	3,984	-0.10%
2019/06/24	5	46.57	0	0.00	46.90	5	3,885	0.13%
2019/06/21	5	47.32	0	0.00	46.40	5	3,819	0.13%
2019/06/20	1	47.75	4	47.65	47.50	-3	3,768	-0.08%
2019/06/19	1	47.35	1	48.35	48.50	0	3,870	0.00%
2019/06/18	0	0.00	2	47.10	47.05	-2	4,005	-0.05%
2019/06/17	1	45.15	1	45.35	44.80	0	3,948	0.00%
2019/06/13	2	45.08	1	44.90	44.55	1	4,114	0.02%
2019/06/12	0	0.00	1	44.50	44.45	-1	4,140	-0.02%
2019/05/31	1	45.00	0	0.00	45.75	1	4,431	0.02%
2019/05/22	2	45.30	0	0.00	44.90	2	5,607	0.04%
2019/05/21	1	44.65	7	44.89	45.00	-6	5,911	-0.10%
2019/05/20	0	0.00	2	44.78	44.75	-2	5,978	-0.03%
2019/05/17	1	45.00	1	45.90	44.90	0	6,113	0.00%
2019/05/16	3	46.13	0	0.00	44.95	3	6,412	0.05%
2019/05/15	1	47.50	0	0.00	46.80	1	6,446	0.02%
2019/05/14	8	48.03	0	0.00	47.90	8	6,556	0.12%
2019/05/13	1	46.50	0	0.00	46.50	1	6,653	0.02%
2019/05/10	11	47.29	0	0.00	46.35	11	6,686	0.16%
2019/05/09	6	47.73	0	0.00	47.20	6	6,687	0.09%
2019/05/08	1	48.50	0	0.00	48.55	1	6,683	0.01%
2019/05/06	5	48.24	1	48.25	48.05	4	6,786	0.06%
2019/05/02	2	50.00	1	50.30	50.10	1	6,924	0.01%
2019/04/30	0	0.00	1	49.60	49.65	-1	6,962	-0.01%
2019/04/29	3	49.82	0	0.00	49.60	3	6,982	0.04%
2019/04/26	0	0.00	4	50.85	50.80	-4	6,989	-0.06%
2019/04/25	2	52.30	2	51.90	51.30	0	7,103	0.00%
2019/04/24	0	0.00	1	51.60	52.80	-1	7,086	-0.01%
2019/04/23	0	0.00	1	51.30	51.20	-1	7,089	-0.01%
2019/04/19	2	51.90	0	0.00	51.50	2	7,234	0.03%
2019/04/18	0	0.00	2	51.50	51.20	-2	7,282	-0.03%
2019/04/17	2	52.60	1	53.30	52.40	1	7,451	0.01%
2019/04/15	1	50.10	10	49.90	50.50	-9	7,540	-0.12%
2019/04/12	0	0.00	1	50.20	49.90	-1	7,649	-0.01%
2019/04/10	7	51.41	0	0.00	51.00	7	7,800	0.09%
2019/04/09	1	52.30	0	0.00	52.30	1	7,968	0.01%
2019/04/08	2	51.70	0	0.00	51.40	2	8,215	0.02%
2019/04/03	2	51.65	12	51.58	51.20	-10	8,665	-0.12%
2019/04/02	0	0.00	1	49.80	49.80	-1	9,014	-0.01%
2019/03/29	5	49.10	8	49.04	49.10	-3	9,440	-0.03%
2019/03/28	2	48.80	1	48.80	49.05	1	9,726	0.01%
2019/03/27	10	48.15	11	48.29	49.00	-1	9,779	-0.01%
2019/03/25	2	48.98	0	0.00	49.15	2	9,760	0.02%
2019/03/22	5	50.16	1	51.00	50.50	4	9,734	0.04%
2019/03/21	2	50.25	10	49.14	50.50	-8	9,659	-0.08%
2019/03/15	1	45.90	0	0.00	45.65	1	9,592	0.01%
2019/03/13	0	0.00	2	46.25	46.25	-2	9,640	-0.02%
2019/03/12	9	46.78	1	47.20	46.65	8	9,668	0.08%
2019/03/11	0.4	46.65	0	0.00	46.65	0.4	9,782	0.00%
2019/03/06	0	0.00	5	48.30	47.75	-5	10,031	-0.05%
2019/03/05	2	47.75	12	47.95	47.75	-10	10,119	-0.10%
2019/03/04	2	48.60	1	48.60	48.90	1	10,064	0.01%
2019/02/27	2	48.23	2	47.98	47.90	0	10,060	0.00%
2019/02/26	4	47.59	2	48.55	47.70	2	9,914	0.02%
2019/02/25	2	46.13	3	45.88	46.10	-1	9,622	-0.01%
2019/02/22	4	45.61	5	45.50	45.60	-1	9,614	-0.01%
2019/02/21	8	46.45	6	46.18	45.50	2	9,562	0.02%
2019/02/20	3	45.52	3	45.03	46.00	0	9,284	0.00%
2019/02/19	1	44.75	1	44.80	44.80	0	9,157	0.00%
2019/02/18	4	44.66	2	44.48	44.65	2	9,236	0.02%
2019/02/15	11	43.88	9	44.07	44.00	2	9,092	0.02%
2019/02/14	6	42.79	6	42.79	42.95	0	8,790	0.00%
2019/02/13	1	42.80	3	42.70	42.90	-2	8,705	-0.02%
2019/02/12	5	41.59	2	41.50	41.70	3	8,571	0.03%
2019/01/28	7	40.33	5	40.35	40.30	2	8,391	0.02%
2019/01/24	1	40.50	0	0.00	39.95	1	8,410	0.01%
2019/01/22	10	40.10	10	40.30	39.85	0	8,344	0.00%
2019/01/17	9	40.36	8	40.03	39.85	1	8,447	0.01%
2019/01/16	1	40.05	4	40.00	39.70	-3	8,393	-0.04%
2019/01/15	0	0.00	1	39.85	39.80	-1	8,382	-0.01%
2019/01/11	7	40.14	5	39.65	39.50	2	8,398	0.02%
2019/01/10	10	39.90	10	39.95	40.15	0	8,360	0.00%
2019/01/09	2	40.50	0	0.00	39.80	2	8,352	0.02%
2019/01/08	3	41.25	5	41.14	40.85	-2	8,174	-0.02%
2019/01/07	2	39.88	5	40.66	41.15	-3	8,064	-0.04%
2019/01/03	2	38.85	0	0.00	38.65	2	7,928	0.03%
2019/01/02	1	39.40	0	0.00	39.40	1	7,860	0.01%
2018/12/28	2	39.85	2	40.45	40.20	0	7,801	0.00%
2018/12/27	11	42.02	13	42.35	40.45	-2	7,688	-0.03%
2018/12/26	14	42.64	9	42.69	41.30	5	7,361	0.07%
2018/12/25	13	44.00	0	0.00	44.90	13	6,817	0.19%
2018/12/24	1	41.25	1	41.85	43.55	0	6,266	0.00%
2018/12/22	1	39.95	6	40.00	39.70	-5	5,869	-0.09%
2018/12/21	1	37.55	1	38.75	38.75	0	5,801	0.00%
2018/12/20	1	37.75	0	0.00	37.55	1	5,515	0.02%
2018/12/19	2	38.30	0	0.00	38.10	2	5,469	0.04%
2018/12/14	4	38.00	0	0.00	38.15	4	5,426	0.07%
2018/12/13	2	38.75	0	0.00	38.70	2	5,354	0.04%
2018/12/11	2	39.25	0	0.00	39.00	2	5,259	0.04%
2018/12/06	1	40.30	3	39.40	39.20	-2	5,147	-0.04%
2018/12/04	5	41.66	0	0.00	41.70	5	5,152	0.10%
2018/12/03	7	40.66	10	40.93	41.10	-3	5,077	-0.06%
2018/11/30	6	38.68	3	38.45	38.85	3	4,964	0.06%
2018/11/29	20	39.25	2	39.75	38.60	18	4,884	0.37%
2018/11/28	3	37.95	3	39.17	39.40	0	4,733	0.00%
2018/11/22	34	38.41	46	38.00	38.00	-12	4,684	-0.26%
2018/11/21	9	37.05	1	37.15	37.05	8	4,700	0.17%
2018/11/20	4	38.25	0	0.00	38.25	4	4,633	0.09%
2018/11/16	10	37.50	0	0.00	38.50	10	4,576	0.22%
2018/11/15	2	38.48	0	0.00	38.30	2	4,481	0.04%
2018/11/14	0	0.00	10	40.65	40.20	-10	4,495	-0.22%
2018/11/13	1	39.80	0	0.00	40.40	1	4,610	0.02%
2018/11/09	0	0.00	1	41.50	41.55	-1	4,917	-0.02%
2018/11/08	1	41.50	0	0.00	41.30	1	5,188	0.02%
2018/11/07	1	41.85	0	0.00	42.00	1	5,234	0.02%
2018/11/05	1	41.50	0	0.00	41.50	1	5,310	0.02%
2018/10/31	0	0.00	3	40.30	40.45	-3	5,354	-0.06%
2018/10/30	13	38.62	1	38.70	39.00	12	5,361	0.22%
2018/10/26	0	0.00	18	39.76	40.20	-18	5,447	-0.33%
2018/10/25	0	0.00	1	39.00	39.00	-1	5,461	-0.02%
2018/10/22	1	39.50	0	0.00	39.45	1	5,610	0.02%
2018/10/19	1	39.30	0	0.00	40.20	1	5,771	0.02%
2018/10/18	0	0.00	2	40.70	40.65	-2	6,136	-0.03%
2018/10/12	0	0.00	10	40.35	42.50	-10	6,653	-0.15%
2018/10/11	0	0.00	1	42.00	41.70	-1	6,817	-0.01%
2018/10/09	2	47.00	0	0.00	46.30	2	6,766	0.03%
2018/10/08	0	0.00	6	46.98	47.60	-6	6,735	-0.09%
2018/10/01	1	49.10	0	0.00	49.20	1	6,911	0.01%
2018/09/20	2	48.80	0	0.00	48.60	2	7,211	0.03%
2018/09/13	1	48.60	0	0.00	48.60	1	7,376	0.01%
2018/09/12	0	0.00	2	49.83	49.20	-2	7,430	-0.03%
2018/09/11	1	49.40	0	0.00	50.10	1	7,486	0.01%
2018/09/03	1	52.20	1	52.30	52.00	0	7,880	0.00%
2018/08/31	2	51.00	1	52.30	52.40	1	7,971	0.01%
2018/08/30	1	51.30	0	0.00	51.30	1	8,074	0.01%
2018/08/29	1	53.00	0	0.00	53.00	1	8,043	0.01%
2018/08/21	1	51.10	3	51.40	52.00	-2	8,311	-0.02%
2018/08/20	10	49.00	0	0.00	49.00	10	8,274	0.12%
2018/08/17	3	50.30	3	51.80	50.30	0	8,296	0.00%
2018/08/16	1	53.10	0	0.00	53.20	1	8,213	0.01%
2018/08/15	12	54.72	0	0.00	54.40	12	8,285	0.14%
2018/08/09	1	57.40	10	57.60	57.10	-9	9,040	-0.10%
2018/08/08	1	58.50	1	58.40	57.40	0	9,330	0.00%
2018/08/07	1	57.70	0	0.00	57.60	1	9,430	0.01%
2018/08/06	0	0.00	3	58.33	58.20	-3	9,564	-0.03%
2018/08/03	0	0.00	1	59.10	58.90	-1	9,636	-0.01%
2018/08/02	21	59.57	1	59.90	58.80	20	9,871	0.20%
2018/07/31	11	61.05	0	0.00	61.40	11	9,873	0.11%
2018/07/30	13	61.45	0	0.00	60.30	13	9,961	0.13%
2018/07/27	3	62.67	0	0.00	62.70	3	9,989	0.03%
2018/07/26	10	64.51	3	63.90	63.40	7	9,945	0.07%
2018/07/25	7	65.96	5	65.98	66.30	2	9,752	0.02%
2018/07/24	0	0.00	3	61.17	62.40	-3	9,346	-0.03%
2018/07/23	1	59.20	1	58.00	57.70	0	9,108	0.00%
2018/07/20	4	59.28	1	60.60	58.00	3	9,078	0.03%
2018/07/18	4	62.93	8	62.44	62.80	-4	8,980	-0.04%
2018/07/17	4	59.25	0	0.00	59.50	4	8,875	0.05%
2018/07/12	1	58.70	0	0.00	58.20	1	9,086	0.01%
2018/07/10	2	62.85	0	0.00	62.70	2	9,174	0.02%
2018/07/09	2	63.10	0	0.00	61.60	2	9,201	0.02%
2018/07/06	0	0.00	1	64.40	64.20	-1	9,259	-0.01%
2018/07/05	1	65.10	0	0.00	63.70	1	9,486	0.01%
2018/07/04	0	0.00	2	67.00	67.70	-2	9,449	-0.02%
2018/07/02	1	66.30	1	67.90	66.30	0	9,586	0.00%
2018/06/29	0	0.00	2	66.80	67.40	-2	9,666	-0.02%
2018/06/28	5	66.84	2	65.30	65.30	3	9,593	0.03%
2018/06/27	0	0.00	1	68.50	68.20	-1	9,591	-0.01%
2018/06/26	0	0.00	1	67.50	68.00	-1	9,593	-0.01%
2018/06/25	4	67.85	3	68.40	67.90	1	9,618	0.01%
2018/06/22	6	68.08	0	0.00	67.50	6	9,587	0.06%
2018/06/21	1	73.10	1	71.60	71.60	0	9,489	0.00%
2018/06/20	7	74.57	0	0.00	73.60	7	9,533	0.07%
2018/06/19	0	0.00	4	75.80	76.50	-4	9,505	-0.04%
2018/06/15	4	74.85	0	0.00	73.90	4	9,390	0.04%
2018/06/13	1	78.00	0	0.00	76.60	1	9,411	0.01%
2018/06/12	4	76.65	2	77.10	77.20	2	9,510	0.02%
2018/06/11	3	77.30	6	77.42	77.50	-3	9,498	-0.03%
2018/06/08	2	75.50	0	0.00	74.50	2	9,390	0.02%
2018/06/07	1	74.90	0	0.00	74.30	1	9,394	0.01%
2018/06/06	2	76.60	0	0.00	76.40	2	9,451	0.02%
2018/06/04	2	79.80	0	0.00	78.80	2	9,714	0.02%
2018/06/01	2	80.30	0	0.00	79.90	2	9,873	0.02%
2018/05/31	0	0.00	2	79.85	79.10	-2	9,878	-0.02%
2018/05/29	2	81.50	0	0.00	80.80	2	9,810	0.02%
2018/05/28	0	0.00	1	81.80	82.20	-1	9,801	-0.01%
2018/05/25	2	84.70	2	86.60	83.50	0	9,755	0.00%
2018/05/24	2	85.60	11	85.88	86.40	-9	9,690	-0.09%
2018/05/23	2	87.30	1	87.60	87.50	1	9,635	0.01%
2018/05/22	0	0.00	1	87.80	88.80	-1	9,591	-0.01%
2018/05/21	2	86.85	1	87.30	86.30	1	9,635	0.01%
2018/05/18	0	0.00	5	84.32	85.20	-5	9,483	-0.05%
2018/05/17	0	0.00	10	80.70	80.60	-10	9,237	-0.11%
2018/05/16	18	79.52	1	80.60	75.60	17	9,016	0.19%
2018/05/15	2	75.75	0	0.00	79.10	2	8,824	0.02%
2018/05/11	1	74.50	0	0.00	75.90	1	8,772	0.01%
2018/05/10	5	74.88	0	0.00	76.00	5	8,738	0.06%
2018/05/09	0	0.00	2.2	71.96	71.90	-2.2	8,561	-0.03%
2018/05/07	1	71.00	0	0.00	71.60	1	8,561	0.01%
2018/05/03	0	0.00	12	66.03	66.30	-12	8,631	-0.14%
2018/04/24	0	0.00	1	65.80	65.90	-1	9,217	-0.01%
2018/04/23	10	64.30	0	0.00	65.40	10	9,242	0.11%
2018/04/20	2	65.10	0	0.00	64.50	2	9,316	0.02%
2018/04/19	1	66.80	1	68.00	67.10	0	9,236	0.00%
2018/04/17	0	0.00	1	65.60	65.80	-1	9,534	-0.01%
2018/04/16	1	67.00	0	0.00	66.70	1	9,561	0.01%
2018/04/13	0	0.00	1	69.30	69.50	-1	9,646	-0.01%
2018/04/11	0	0.00	9	71.38	73.20	-9	9,756	-0.09%
2018/04/10	2	68.60	0	0.00	67.80	2	9,676	0.02%
2018/04/09	6	70.20	0	0.00	70.00	6	9,651	0.06%
2018/04/03	0	0.00	1	69.30	68.50	-1	9,496	-0.01%
2018/04/02	0	0.00	2	69.00	67.70	-2	9,481	-0.02%
2018/03/30	2	67.20	2	69.00	66.10	0	9,371	0.00%
2018/03/28	0	0.00	2	68.00	66.80	-2	9,330	-0.02%
2018/03/27	2	68.25	0	0.00	67.60	2	9,274	0.02%
2018/03/23	2	67.00	6	66.85	66.60	-4	9,455	-0.04%
2018/03/20	0	0.00	2	67.10	67.20	-2	9,688	-0.02%
2018/03/16	1	66.60	0	0.00	69.10	1	9,671	0.01%
2018/03/15	0	0.00	2	68.00	67.70	-2	9,560	-0.02%
2018/03/14	0	0.00	1	67.00	66.30	-1	9,556	-0.01%
2018/03/13	1	66.30	0	0.00	66.30	1	9,590	0.01%
2018/03/12	3	66.97	0	0.00	66.60	3	9,519	0.03%
2018/03/09	4	69.63	0	0.00	69.40	4	9,414	0.04%
2018/03/08	2	75.45	1	73.80	72.40	1	9,334	0.01%
2018/03/07	4	72.60	12	71.58	72.70	-8	8,991	-0.09%
2018/03/05	0	0.00	5	69.56	69.90	-5	8,961	-0.06%
2018/03/02	2	68.10	0	0.00	68.10	2	8,984	0.02%
2018/03/01	7	69.79	4	70.80	70.80	3	9,006	0.03%
2018/02/27	4	70.45	0	0.00	70.30	4	8,924	0.04%
2018/02/26	5	73.80	1	72.80	72.60	4	8,835	0.05%
2018/02/23	3	75.17	0	0.00	72.10	3	8,758	0.03%
2018/02/22	0	0.00	3	73.27	72.50	-3	8,743	-0.03%
2018/02/21	3	72.23	2	72.05	74.10	1	8,709	0.01%
2018/02/12	1	67.30	1	67.60	67.40	0	8,591	0.00%
2018/02/09	8	66.70	3	67.80	66.30	5	8,509	0.06%
2018/02/08	1	67.80	6	67.43	67.00	-5	8,355	-0.06%
2018/02/06	1	64.50	1	65.60	64.70	0	8,225	0.00%
2018/02/05	1	69.80	2	70.50	69.00	-1	8,162	-0.01%
2018/02/02	0	0.00	2	73.45	74.40	-2	8,218	-0.02%
2018/02/01	1	73.60	1	71.90	71.70	0	8,375	0.00%
2018/01/31	3	72.87	1	73.60	72.70	2	8,392	0.02%
2018/01/30	5	73.10	18	73.46	74.20	-13	8,342	-0.16%
2018/01/29	31	75.12	16	75.65	75.00	15	8,311	0.18%
2018/01/26	1	71.50	1	71.20	70.40	0	8,146	0.00%
2018/01/25	4	72.00	3	71.90	72.80	1	8,089	0.01%
2018/01/24	7	71.81	7	71.46	70.30	0	8,017	0.00%
2018/01/23	1	67.60	1	66.80	67.00	0	7,896	0.00%
2018/01/19	1	65.10	3	64.77	65.00	-2	7,927	-0.03%
2018/01/18	6	65.42	5	65.24	64.20	1	7,966	0.01%
2018/01/17	5	64.00	4	64.23	65.20	1	8,030	0.01%
2018/01/16	1	64.10	2	64.00	63.00	-1	8,226	-0.01%
2018/01/15	4	63.65	1	63.90	63.30	3	8,247	0.04%
2018/01/12	5	67.94	2	67.35	65.60	3	8,190	0.04%
2018/01/11	6	66.93	12	65.78	68.00	-6	8,023	-0.07%
2018/01/10	2	62.20	16	62.94	61.90	-14	7,768	-0.18%
2018/01/09	21	62.49	3	62.90	61.50	18	7,634	0.24%
2018/01/08	7	60.21	5	61.42	61.00	2	7,466	0.03%
2018/01/04	1	56.90	1	57.80	59.20	0	7,106	0.00%
2018/01/03	1	54.30	10	54.45	55.30	-9	6,888	-0.13%
2018/01/02	7	52.93	0	0.00	52.80	7	6,782	0.10%