技嘉 (2376)-合庫-三重券商分點個股進出

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
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899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-三重券商分點個股進出

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-三重券商分點個股進出
合庫-三重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
2024/11/22	1.1	286.13	1	285.00	281.50	0.1	8,063	0.00%
2024/11/21	6	280.75	13	281.04	280.00	-7	8,053	-0.09%
2024/11/20	5.1	280.03	4	281.50	279.00	1.1	8,019	0.01%
2024/11/19	6	276.00	15	279.67	282.50	-9	8,023	-0.11%
2024/11/18	42.1	273.61	47	275.40	275.50	-5	8,023	-0.06%
2024/11/15	52.3	280.97	46.1	281.69	282.50	6.3	7,966	0.08%
2024/11/14	8.3	295.58	2	302.50	291.00	6.3	8,054	0.08%
2024/11/13	7.2	299.37	1	301.00	300.50	6.2	8,294	0.07%
2024/11/12	1.1	298.11	8	295.81	295.00	-6.9	8,330	-0.08%
2024/11/11	4.1	305.97	2.1	304.04	303.00	2	8,296	0.02%
2024/11/08	3	303.83	3.1	306.18	305.50	-0.1	8,338	0.00%
2024/11/07	6.1	305.37	3	306.66	304.50	3.1	8,370	0.04%
2024/11/06	66.5	301.38	76.5	304.27	303.00	-10	8,387	-0.12%
2024/11/05	13	290.50	15.8	292.59	294.00	-2.8	8,082	-0.03%
2024/11/04	4.1	280.34	1	279.50	278.50	3.1	7,817	0.04%
2024/11/01	0.1	278.50	5.1	271.58	282.00	-5.1	7,795	-0.06%
2024/10/30	1	264.00	0	0.00	261.50	1	7,580	0.01%
2024/10/29	0.2	264.25	0	0.00	263.50	0.2	7,681	0.00%
2024/10/28	1	269.00	2	273.50	271.00	-1	7,723	-0.01%
2024/10/25	2	274.00	4	275.13	275.00	-2	7,812	-0.03%
2024/10/24	4.1	272.56	0	0.00	270.00	4.1	7,960	0.05%
2024/10/23	1	273.00	2	274.50	276.50	-1	8,034	-0.01%
2024/10/22	3	271.17	7.1	272.44	274.00	-4.1	8,029	-0.05%
2024/10/21	1	269.50	1	271.50	269.00	0	8,058	0.00%
2024/10/18	6.1	271.14	3.3	270.09	267.50	2.7	8,164	0.03%
2024/10/17	5	271.40	8.1	272.14	270.50	-3.1	8,199	-0.04%
2024/10/16	3	264.83	2.2	267.23	265.00	0.8	8,328	0.01%
2024/10/15	6	267.08	7.2	268.35	268.50	-1.2	8,397	-0.01%
2024/10/14	2	263.50	0	0.00	264.50	2	8,396	0.02%
2024/10/11	1	266.00	3	266.50	266.00	-2	8,451	-0.02%
2024/10/09	3	264.33	1	268.00	260.50	2	8,505	0.02%
2024/10/08	8	263.44	8	265.25	265.00	0	8,555	0.00%
2024/10/07	10	267.55	11	266.91	268.00	-1	8,745	-0.01%
2024/10/04	2.1	261.76	0	0.00	263.00	2.1	8,893	0.02%
2024/10/01	17	260.82	18	261.22	258.00	-1	8,866	-0.01%
2024/09/30	17	261.32	16.1	264.86	258.50	0.9	8,902	0.01%
2024/09/27	12.1	266.12	14.1	265.61	266.00	-2	8,889	-0.02%
2024/09/26	0	0.00	3	264.16	263.50	-3	8,890	-0.03%
2024/09/25	6.1	265.95	4	265.25	263.00	2.1	8,852	0.02%
2024/09/24	4.3	261.23	2	262.25	263.00	2.3	8,777	0.03%
2024/09/23	0	0.00	3	261.17	262.00	-3	8,783	-0.03%
2024/09/20	5	258.90	3	259.67	255.00	2	8,774	0.02%
2024/09/19	2	253.50	3	251.50	255.50	-1	8,752	-0.01%
2024/09/18	6	248.17	2	250.25	246.00	4	8,769	0.05%
2024/09/13	0.1	252.50	0	0.00	251.50	0.1	8,923	0.00%
2024/09/12	5	251.50	4	252.25	252.50	1	9,157	0.01%
2024/09/11	0.1	244.00	0	0.00	242.50	0.1	9,167	0.00%
2024/09/10	0.1	249.00	0.1	240.50	239.00	0	9,283	0.00%
2024/09/06	2	251.50	2.1	249.33	252.50	-0.1	9,287	0.00%
2024/09/05	2.2	247.22	1	246.00	242.50	1.1	9,291	0.01%
2024/09/04	4.3	244.96	2	246.00	244.50	2.3	9,365	0.02%
2024/09/03	2	259.50	3	259.67	260.50	-1	9,330	-0.01%
2024/09/02	1.1	256.32	1.1	256.55	255.00	0.1	9,302	0.00%
2024/08/29	0	0.00	1	259.00	262.00	-1	9,354	-0.01%
2024/08/28	2.1	266.26	2.1	267.74	266.50	0	9,369	0.00%
2024/08/27	1	264.58	1	265.50	266.50	0	9,470	0.00%
2024/08/26	66.3	269.84	64.1	275.90	267.00	2.2	9,455	0.02%
2024/08/23	1	256.50	8	256.19	260.50	-7	9,369	-0.07%
2024/08/22	6	259.33	5	262.50	259.00	1	9,467	0.01%
2024/08/21	5	259.20	0	0.00	259.00	5	9,517	0.05%
2024/08/20	4	263.13	2	264.25	262.00	2	9,532	0.02%
2024/08/19	2.1	265.68	3.1	266.80	262.50	-1	9,680	-0.01%
2024/08/16	10	259.50	12	257.92	265.00	-2	9,642	-0.02%
2024/08/15	12.2	248.97	13.1	249.93	249.50	-0.9	9,467	-0.01%
2024/08/14	10.3	238.29	8	238.44	242.50	2.3	9,317	0.02%
2024/08/13	8.1	233.62	7.1	234.84	236.00	1	9,470	0.01%
2024/08/12	6	232.92	6.1	236.31	236.00	-0.1	9,515	0.00%
2024/08/09	2.2	230.74	4.2	232.20	231.50	-2	9,614	-0.02%
2024/08/08	3.6	221.14	2.2	221.40	222.00	1.4	9,545	0.01%
2024/08/07	7.1	236.73	3	233.33	234.50	4.1	9,411	0.04%
2024/08/06	1	224.50	12	229.08	227.00	-11	9,277	-0.12%
2024/08/05	4.6	235.70	2	231.00	231.00	2.6	9,255	0.03%
2024/08/02	2.2	266.16	2	265.50	262.50	0.2	9,542	0.00%
2024/08/01	4	270.50	7	270.79	271.00	-3	9,663	-0.03%
2024/07/31	1.2	257.13	2	256.50	259.00	-0.9	9,623	-0.01%
2024/07/30	3.2	254.06	1	258.00	258.00	2.2	9,602	0.02%
2024/07/29	12.3	262.94	4	258.00	256.00	8.3	9,619	0.09%
2024/07/26	5.1	268.91	2	272.00	271.00	3.1	9,453	0.03%
2024/07/23	1	279.50	1	277.50	280.00	0	9,373	0.00%
2024/07/22	3.2	270.48	3	274.17	272.50	0.2	9,417	0.00%
2024/07/19	0.3	278.47	2	280.25	277.50	-1.7	9,416	-0.02%
2024/07/18	3.1	283.88	3.3	284.94	283.50	-0.3	9,476	0.00%
2024/07/17	11.4	295.43	2	294.00	293.00	9.4	9,434	0.10%
2024/07/16	2	303.00	1	305.50	302.50	1	9,320	0.01%
2024/07/15	0.1	305.50	0	0.00	302.00	0.1	9,396	0.00%
2024/07/12	3	310.00	0	0.00	309.00	3	9,404	0.03%
2024/07/11	2.1	315.98	1	316.00	314.00	1.1	9,473	0.01%
2024/07/10	5.1	315.54	4.6	314.69	317.00	0.6	9,545	0.01%
2024/07/09	11.3	315.50	17	314.32	315.00	-5.7	9,638	-0.06%
2024/07/08	17.2	312.36	35.1	313.52	310.00	-17.9	9,590	-0.19%
2024/07/05	1	302.50	0	0.00	301.50	1	9,555	0.01%
2024/07/04	0	0.00	0.1	304.50	304.00	-0.1	10,026	0.00%
2024/07/03	0	0.00	1	304.00	304.00	-1	10,309	-0.01%
2024/07/02	2.2	303.90	1	302.50	302.00	1.2	10,706	0.01%
2024/07/01	1.2	306.22	8	307.88	306.50	-6.9	10,885	-0.06%
2024/06/28	17.1	305.48	5	306.80	305.50	12.1	11,133	0.11%
2024/06/27	4.2	304.63	0	0.00	305.00	4.2	11,263	0.04%
2024/06/26	11.3	308.48	0	0.00	308.50	11.3	11,589	0.10%
2024/06/25	0	0.00	1	307.50	310.00	-1	11,731	-0.01%
2024/06/24	3.1	312.64	4	312.63	312.00	-1	11,852	-0.01%
2024/06/21	5	310.30	1	310.00	312.00	4	12,038	0.03%
2024/06/20	3	315.50	5	315.20	314.50	-2	12,300	-0.02%
2024/06/19	7	315.79	11	315.00	316.50	-4	12,815	-0.03%
2024/06/18	0	0.00	2	308.00	308.50	-2	12,889	-0.02%
2024/06/17	6	306.67	0	0.00	307.00	6	13,137	0.05%
2024/06/14	7	310.79	0	0.00	315.00	7	13,216	0.05%
2024/06/13	1	317.00	10	315.35	316.00	-9	13,332	-0.07%
2024/06/12	6	303.25	3	306.00	310.00	3	13,699	0.02%
2024/06/11	1.2	303.20	15	305.10	302.50	-13.9	13,974	-0.10%
2024/06/07	5	313.30	9	311.39	309.50	-4	14,489	-0.03%
2024/06/06	3	319.50	4	321.50	317.50	-1	14,645	-0.01%
2024/06/05	2	316.00	1	317.50	318.00	1	14,971	0.01%
2024/06/04	5.1	319.58	0	0.00	315.00	5.1	15,384	0.03%
2024/06/03	2	327.75	4	325.88	323.50	-2	15,524	-0.01%
2024/05/31	4	324.38	6	324.17	318.00	-2	15,608	-0.01%
2024/05/30	3	327.50	3	327.00	329.00	0	15,731	0.00%
2024/05/29	32	338.14	27.1	334.37	332.00	4.9	16,211	0.03%
2024/05/28	0	0.00	2.1	327.62	330.00	-2.1	16,352	-0.01%
2024/05/27	1	323.50	6	322.33	324.00	-5	16,522	-0.03%
2024/05/24	6	317.50	13.8	319.05	319.00	-7.8	16,697	-0.05%
2024/05/23	10	323.20	8.3	320.81	317.00	1.7	16,910	0.01%
2024/05/22	5	329.30	11	329.41	328.50	-6	17,111	-0.04%
2024/05/21	8	329.61	14	329.43	330.00	-6	17,541	-0.03%
2024/05/20	17	326.79	18.2	327.74	325.00	-1.2	17,657	-0.01%
2024/05/17	20.2	321.42	13	325.12	322.50	7.2	17,899	0.04%
2024/05/16	5	313.22	1	314.00	314.50	4	17,937	0.02%
2024/05/15	11.1	315.47	1	314.50	311.00	10.1	18,425	0.05%
2024/05/14	3.1	314.16	11	315.86	320.00	-7.9	18,814	-0.04%
2024/05/13	2	313.00	1.3	312.50	313.00	0.7	19,032	0.00%
2024/05/10	1	304.00	1	307.00	307.00	0	19,496	0.00%
2024/05/09	1	312.00	0	0.00	310.00	1	19,704	0.01%
2024/05/08	12.1	313.21	16	314.19	311.50	-3.9	19,933	-0.02%
2024/05/07	10.1	293.25	23.2	302.71	312.00	-13	20,004	-0.07%
2024/05/06	1.2	294.29	4	294.00	292.00	-2.8	19,941	-0.01%
2024/05/03	6.2	289.58	4	287.25	286.00	2.2	20,066	0.01%
2024/05/02	9.8	287.98	5	288.60	288.50	4.8	20,359	0.02%
2024/04/30	0.1	300.00	2	300.00	299.00	-1.9	20,433	-0.01%
2024/04/29	8.1	300.50	4.3	300.09	301.00	3.8	20,774	0.02%
2024/04/26	6.2	298.33	4.2	298.45	295.50	2	21,500	0.01%
2024/04/24	2	300.25	3	293.83	299.50	-1	21,890	0.00%
2024/04/23	7	282.43	2.1	282.05	281.00	4.9	21,915	0.02%
2024/04/22	0.1	285.50	0	0.00	282.50	0.1	21,890	0.00%
2024/04/19	11.4	299.72	47.1	286.81	292.50	-35.7	21,857	-0.16%
2024/04/18	8.2	305.49	0	0.00	302.00	8.2	21,884	0.04%
2024/04/17	43.1	306.61	8.1	304.80	308.00	35	22,149	0.16%
2024/04/16	13.6	304.16	17.1	301.10	302.00	-3.5	22,111	-0.02%
2024/04/15	17.3	305.86	6.1	302.55	302.00	11.2	22,218	0.05%
2024/04/12	15.3	323.92	3.1	324.16	318.00	12.2	22,071	0.06%
2024/04/11	24.2	320.05	6.4	320.05	320.50	17.8	22,015	0.08%
2024/04/10	6.3	336.64	88.1	322.13	320.00	-81.8	21,964	-0.37%
2024/04/09	14	342.21	3	341.00	335.00	11	21,664	0.05%
2024/04/08	0	0.00	22.7	334.84	340.00	-22.7	21,721	-0.10%
2024/04/03	5	315.50	7.4	315.63	317.50	-2.4	21,494	-0.01%
2024/04/02	4.5	315.27	1.1	316.77	317.00	3.4	21,370	0.02%
2024/04/01	1.1	318.20	1.1	319.05	318.50	0.1	21,222	0.00%
2024/03/29	79.1	316.56	35	319.63	316.00	44	21,146	0.21%
2024/03/28	1.4	311.11	1.5	311.67	313.00	-0.1	20,885	0.00%
2024/03/27	1.2	303.50	1	305.00	310.00	0.2	20,888	0.00%
2024/03/26	1.2	305.92	1	308.00	304.50	0.2	20,952	0.00%
2024/03/25	6.3	306.31	7.8	306.53	306.00	-1.5	20,978	-0.01%
2024/03/22	25.8	300.81	26.3	298.64	303.00	-0.5	21,011	0.00%
2024/03/21	11.4	294.60	9	291.78	291.00	2.4	20,568	0.01%
2024/03/20	15.3	297.99	8	295.44	295.00	7.3	20,540	0.04%
2024/03/19	8.3	307.70	7	308.93	305.00	1.3	20,591	0.01%
2024/03/18	12.4	310.48	10	310.45	310.50	2.4	20,605	0.01%
2024/03/15	15.2	313.12	1	312.50	313.00	14.2	20,670	0.07%
2024/03/14	12.2	319.57	3	319.83	317.50	9.2	20,584	0.04%
2024/03/13	43.5	335.12	20.1	330.20	328.00	23.4	20,968	0.11%
2024/03/12	15.1	356.71	6	359.08	355.00	9.1	20,947	0.04%
2024/03/11	12	363.67	9	367.44	360.00	3	21,071	0.01%
2024/03/08	6.7	362.57	6.8	361.72	358.00	-0.2	20,879	0.00%
2024/03/07	3	363.00	2	360.25	359.00	1	20,680	0.00%
2024/03/06	6	363.25	1	364.00	362.50	5	20,673	0.02%
2024/03/05	3	360.33	8	364.00	361.50	-5	20,875	-0.02%
2024/03/04	7.1	367.56	7	361.50	354.50	0.1	20,978	0.00%
2024/03/01	2.3	357.22	18	355.33	361.00	-15.7	20,553	-0.08%
2024/02/29	4	338.25	13	340.85	345.00	-9	20,268	-0.04%
2024/02/27	9	330.17	11	332.50	334.00	-2	20,072	-0.01%
2024/02/26	13.4	333.97	5.2	334.42	335.00	8.2	20,034	0.04%
2024/02/23	24	346.81	24	352.06	342.50	0	20,105	0.00%
2024/02/22	25	348.54	9	358.83	347.00	16	20,284	0.08%
2024/02/21	20.1	346.11	14	349.29	347.50	6.1	19,874	0.03%
2024/02/20	8	353.19	5	356.00	357.00	3	19,790	0.02%
2024/02/19	1.8	377.72	1.5	373.33	366.50	0.3	19,592	0.00%
2024/02/16	22	381.25	16	378.38	381.00	6	19,637	0.03%
2024/02/15	1	364.00	16.1	370.23	370.50	-15.1	19,260	-0.08%
2024/02/05	6	336.83	9.3	339.27	337.00	-3.3	18,948	-0.02%
2024/02/02	6	331.25	28.2	332.23	333.00	-22.2	18,947	-0.12%
2024/02/01	1	306.00	0	0.00	313.50	1	18,987	0.01%
2024/01/31	13.3	307.65	15	308.93	309.00	-1.7	19,098	-0.01%
2024/01/30	6	306.50	12.6	305.80	305.00	-6.6	19,085	-0.03%
2024/01/29	6	292.00	19.5	291.77	295.00	-13.5	19,111	-0.07%
2024/01/26	10.1	285.02	2	286.50	284.00	8.1	19,311	0.04%
2024/01/25	11	295.36	8	297.06	292.00	3	19,532	0.02%
2024/01/24	8	293.56	2	292.75	293.50	6	19,400	0.03%
2024/01/23	6	292.42	3.5	292.50	291.00	2.5	19,559	0.01%
2024/01/22	17.4	293.26	51.8	290.06	297.50	-34.4	19,345	-0.18%
2024/01/19	9	269.50	12	265.29	270.50	-3	18,793	-0.02%
2024/01/18	2	257.75	0	0.00	256.00	2	18,715	0.01%
2024/01/17	2	260.00	1	264.50	257.00	1	18,829	0.01%
2024/01/16	0	0.00	1.2	262.07	261.50	-1.2	18,890	-0.01%
2024/01/15	0	0.00	1	262.00	260.50	-1	19,056	-0.01%
2024/01/12	1	264.00	1	263.50	262.00	0	19,319	0.00%
2024/01/11	4	258.88	6.4	259.66	263.00	-2.4	19,423	-0.01%
2024/01/10	6	247.58	5	249.00	247.50	1	19,718	0.01%
2024/01/09	7	252.14	13.4	251.12	252.00	-6.4	19,960	-0.03%
2024/01/08	2	242.75	1	241.50	241.50	1	19,988	0.01%
2024/01/05	5.3	246.56	3	248.50	243.00	2.3	20,430	0.01%
2024/01/04	4	249.00	7	247.43	247.00	-3	20,781	-0.01%
2024/01/03	7.7	248.47	2.1	249.48	247.50	5.7	21,367	0.03%
2024/01/02	32.2	253.31	33	254.32	255.00	-0.8	21,383	0.00%
2023/12/29	9.6	267.78	17	265.44	266.00	-7.4	21,203	-0.03%
2023/12/28	1	265.50	3	265.17	265.50	-2	21,225	-0.01%
2023/12/27	0	0.00	0.1	264.50	264.00	-0.1	21,380	0.00%
2023/12/26	0	0.00	10	264.00	264.00	-10	21,804	-0.05%
2023/12/25	0	0.00	1	263.00	263.50	-1	22,253	0.00%
2023/12/22	5.1	262.89	6	264.00	259.00	-1	22,547	0.00%
2023/12/21	4.1	259.84	4.2	259.98	262.00	-0.2	22,777	0.00%
2023/12/20	6.1	261.92	6.1	261.45	261.50	-0.1	23,024	0.00%
2023/12/19	6.1	255.51	7	258.43	260.00	-1	23,341	0.00%
2023/12/18	5.5	256.91	7	252.36	255.50	-1.5	23,623	-0.01%
2023/12/15	15	257.07	17	256.53	254.00	-2	24,052	-0.01%
2023/12/14	8	257.63	7	257.14	257.50	1	24,102	0.00%
2023/12/13	6	251.92	6	254.08	250.00	0	24,239	0.00%
2023/12/12	9.1	253.16	8	253.19	250.50	1.1	24,357	0.00%
2023/12/11	13.1	253.92	7	256.36	251.50	6.1	24,544	0.02%
2023/12/08	22.2	266.54	7	264.79	258.50	15.2	24,567	0.06%
2023/12/07	7.2	254.08	18	254.64	259.50	-10.9	24,442	-0.04%
2023/12/06	7	239.71	40	235.20	243.50	-33	24,601	-0.13%
2023/12/05	30	231.62	8	232.56	228.50	22	24,768	0.09%
2023/12/04	25	240.44	13	243.08	236.00	12	25,017	0.05%
2023/12/01	8	246.44	0	0.00	246.00	8	25,087	0.03%
2023/11/30	7.1	245.00	7	245.50	250.00	0.1	25,309	0.00%
2023/11/29	7	242.29	12.3	242.05	243.50	-5.3	25,290	-0.02%
2023/11/28	5	231.50	6	232.75	235.00	-1	25,443	0.00%
2023/11/27	9	229.28	6	232.17	230.00	3	26,463	0.01%
2023/11/24	5	232.00	7	235.93	232.00	-2	26,978	-0.01%
2023/11/22	64	236.19	169.1	233.54	233.50	-105.1	27,809	-0.38%	大賣/鉅額交易
2023/11/21	7	241.71	13	240.96	244.00	-6	27,996	-0.02%
2023/11/20	0	233.50	8	232.75	233.00	-8	28,514	-0.03%
2023/11/17	14	231.07	3	231.00	230.50	11	28,784	0.04%
2023/11/16	5	230.40	10	231.95	233.00	-5	29,414	-0.02%
2023/11/15	9.1	233.31	14	235.25	228.50	-4.9	29,340	-0.02%
2023/11/14	4	228.88	3	229.67	229.50	1	29,350	0.00%
2023/11/13	0	0.00	2	233.00	225.50	-2	29,605	-0.01%
2023/11/10	26	227.02	34.2	226.43	230.50	-8.2	29,695	-0.03%
2023/11/09	109	230.28	22.1	230.92	231.00	86.9	29,822	0.29%	大買/
2023/11/08	41.1	225.45	8.1	225.09	224.50	33	29,683	0.11%
2023/11/07	5.2	217.50	5.2	221.38	220.50	0	29,783	0.00%
2023/11/06	6	217.58	1	219.50	220.00	5	30,121	0.02%
2023/11/03	8.2	224.93	10	221.90	220.50	-1.8	30,274	-0.01%
2023/11/02	4	226.50	0	0.00	226.50	4	30,540	0.01%
2023/11/01	2	220.00	2	217.00	221.00	0	30,490	0.00%
2023/10/31	7.1	228.89	6	232.58	217.50	1.1	30,708	0.00%
2023/10/30	0	0.00	1	232.00	232.50	-1	30,679	0.00%
2023/10/27	0.2	238.00	2	236.75	235.50	-1.8	30,856	-0.01%
2023/10/26	16	232.28	15	233.40	232.00	1	31,051	0.00%
2023/10/25	2	246.50	1	247.50	245.50	1	31,115	0.00%
2023/10/24	0	244.50	3	241.67	247.00	-3	31,257	-0.01%
2023/10/23	3.3	239.61	7	242.86	239.00	-3.7	31,608	-0.01%
2023/10/20	15.3	240.66	11	240.91	241.50	4.3	32,203	0.01%
2023/10/19	1.4	242.57	0.2	243.50	243.00	1.2	32,573	0.00%
2023/10/18	14.4	252.12	3.1	258.15	246.00	11.4	33,002	0.03%
2023/10/17	11.2	265.93	18	268.67	261.50	-6.8	32,569	-0.02%
2023/10/16	8.3	268.50	8	265.69	265.50	0.3	32,685	0.00%
2023/10/13	43.4	271.16	16	272.03	271.00	27.4	33,080	0.08%
2023/10/12	12	285.21	17	284.38	284.50	-5	32,909	-0.02%
2023/10/11	19.2	277.83	15	294.17	274.00	4.2	33,130	0.01%
2023/10/06	7	289.86	10	292.00	289.50	-3	33,267	-0.01%
2023/10/05	8	287.38	5	287.80	288.00	3	33,634	0.01%
2023/10/04	1	286.00	2	286.50	287.50	-1	33,823	0.00%
2023/10/03	11	290.27	3	289.83	290.00	8	34,036	0.02%
2023/10/02	8.5	294.76	28	292.13	290.00	-19.5	34,069	-0.06%
2023/09/28	49.1	285.81	28	284.68	281.50	21.1	33,874	0.06%
2023/09/27	5	281.70	14	283.54	284.50	-9	33,745	-0.03%
2023/09/26	9	279.44	17	281.50	275.50	-8	33,843	-0.02%
2023/09/25	6	275.67	5	275.90	274.50	1	33,822	0.00%
2023/09/22	12	268.92	14	274.21	279.00	-2	33,668	-0.01%
2023/09/21	10	259.85	13	260.15	268.50	-3	33,359	-0.01%
2023/09/20	28	263.91	29	264.26	263.50	-1	33,008	0.00%
2023/09/19	12	259.71	8.1	254.10	253.50	3.9	32,760	0.01%
2023/09/18	10	260.45	8	258.56	260.00	2	32,765	0.01%
2023/09/15	3	272.83	1	275.50	271.50	2	32,493	0.01%
2023/09/14	13	278.81	12	277.46	278.00	1	32,446	0.00%
2023/09/13	9	270.28	5	267.90	267.50	4	32,186	0.01%
2023/09/12	34.1	275.86	38	271.00	270.50	-4	32,289	-0.01%
2023/09/11	39.2	288.22	10	280.75	279.50	29.2	32,135	0.09%
2023/09/08	27.1	311.29	13	318.08	307.50	14.1	31,678	0.04%
2023/09/07	10.1	303.83	18	309.39	314.50	-8	31,645	-0.03%
2023/09/06	10.1	307.22	10	314.40	306.50	0.1	31,971	0.00%
2023/09/05	15.3	312.35	3.2	316.73	311.00	12.1	32,151	0.04%
2023/09/04	10	318.75	2	321.00	316.00	8	31,990	0.03%
2023/09/01	16.1	333.35	3	332.00	323.00	13.1	32,027	0.04%
2023/08/31	31	345.08	15	346.63	341.00	16	31,778	0.05%
2023/08/30	6	363.75	6	363.42	354.00	0	31,011	0.00%
2023/08/29	10	350.90	10	353.70	354.00	0	31,023	0.00%
2023/08/28	2.2	339.82	9.1	345.34	345.00	-6.9	30,750	-0.02%
2023/08/25	9	345.28	4.3	347.21	342.50	4.7	30,385	0.02%
2023/08/24	10.1	349.60	19.4	358.39	354.00	-9.3	30,075	-0.03%
2023/08/23	7	331.86	3	334.33	334.50	4	29,494	0.01%
2023/08/22	3	330.17	24.4	331.64	335.50	-21.4	30,070	-0.07%
2023/08/21	17	310.59	10	314.50	310.50	7	29,770	0.02%
2023/08/18	13	318.62	8	311.44	312.00	5	29,911	0.02%
2023/08/17	15.2	331.78	13	333.42	331.00	2.2	29,649	0.01%
2023/08/16	11	317.05	16	320.53	334.50	-5	29,316	-0.02%
2023/08/15	10	315.60	13.3	313.92	316.00	-3.3	29,189	-0.01%
2023/08/14	26	289.87	23	293.24	296.00	3	29,144	0.01%
2023/08/11	15.1	303.90	32	304.14	300.50	-16.9	29,103	-0.06%
2023/08/10	27.5	299.48	10	299.90	296.00	17.5	28,971	0.06%
2023/08/09	10.2	331.68	12	338.96	328.50	-1.8	28,392	-0.01%
2023/08/08	15	338.63	7	337.86	333.50	8	27,833	0.03%
2023/08/07	2	322.25	16	328.72	336.50	-14	27,317	-0.05%
2023/08/04	4	301.02	13	302.88	306.00	-9	27,098	-0.03%
2023/08/02	26	300.52	15	307.23	297.00	11	26,783	0.04%
2023/08/01	8	319.86	14	318.68	319.00	-6	26,423	-0.02%
2023/07/31	36	333.81	7	324.07	314.00	29	26,171	0.11%
2023/07/28	5.1	340.33	6	341.58	347.50	-0.9	25,871	0.00%
2023/07/27	11	337.55	9.2	332.92	332.00	1.8	25,518	0.01%
2023/07/26	11	340.14	8	345.56	333.00	3	25,212	0.01%
2023/07/25	13	364.46	8	363.31	352.50	5	24,586	0.02%
2023/07/24	8	329.19	9	338.50	354.50	-1	23,766	0.00%
2023/07/21	3	306.33	7	311.64	322.50	-4	23,010	-0.02%
2023/07/20	6	302.33	10	301.10	305.00	-4	22,300	-0.02%
2023/07/19	3.2	314.97	3	304.83	298.50	0.2	22,068	0.00%
2023/07/18	7	302.07	11	305.09	312.50	-4	21,625	-0.02%
2023/07/17	4	294.13	3	294.17	293.50	1	20,944	0.00%
2023/07/14	10	292.60	8	296.11	296.00	2	20,668	0.01%
2023/07/13	22	315.97	9	327.22	295.50	13	20,034	0.07%
2023/07/12	7	288.64	12	297.63	304.00	-5	19,203	-0.03%
2023/07/11	9	278.06	6	278.58	276.50	3	18,647	0.02%
2023/07/10	4	266.50	7	273.64	273.50	-3	18,304	-0.02%
2023/07/07	7	259.71	6	260.67	261.00	1	17,909	0.01%
2023/07/06	2	265.00	4	263.75	264.00	-2	17,667	-0.01%
2023/07/05	11	264.05	8	259.88	265.00	3	17,349	0.02%
2023/07/04	4	257.13	3	258.17	272.50	1	16,996	0.01%
2023/07/03	7	248.29	5.1	251.18	248.00	1.9	16,641	0.01%
2023/06/30	3	237.50	4.1	238.34	243.50	-1.1	16,329	-0.01%
2023/06/29	9	231.22	10	232.65	233.00	-1	16,120	-0.01%
2023/06/28	7	233.86	7	233.43	227.00	0	15,875	0.00%
2023/06/27	8.2	235.32	11.6	234.38	233.00	-3.4	15,635	-0.02%
2023/06/26	8.1	246.94	11	248.86	243.50	-2.9	15,298	-0.02%
2023/06/21	11	256.77	12	259.00	260.00	-1	15,061	-0.01%
2023/06/20	14	256.54	8	255.38	256.00	6	14,909	0.04%
2023/06/19	0	0.00	1	254.00	252.50	-1	14,742	-0.01%
2023/06/16	2	250.50	3.4	253.21	254.50	-1.4	14,558	-0.01%
2023/06/15	6	246.08	8.2	248.73	246.00	-2.2	14,123	-0.02%
2023/06/14	8.3	242.47	4	244.00	242.50	4.3	13,790	0.03%
2023/06/13	14	244.71	15	244.93	245.00	-1	13,545	-0.01%
2023/06/12	15.8	247.96	19	247.76	243.00	-3.2	13,144	-0.02%
2023/06/09	16	234.03	11	232.95	240.50	5	12,421	0.04%
2023/06/08	4	219.63	2	219.50	219.00	2	11,937	0.02%
2023/06/07	2	224.00	2	213.50	224.50	0	11,744	0.00%
2023/06/06	5	207.70	5	210.30	209.00	0	11,416	0.00%
2023/06/05	6.2	203.80	4	209.88	211.50	2.2	11,220	0.02%
2023/06/02	4	204.50	13	202.23	203.00	-9	10,857	-0.08%
2023/06/01	0	0.00	1.1	190.41	190.50	-1.1	10,204	-0.01%
2023/05/31	3	185.67	7	186.07	186.50	-4	9,895	-0.04%
2023/05/30	4	182.63	1	182.00	184.50	3	9,695	0.03%
2023/05/29	6	183.33	37	187.32	186.00	-31	9,462	-0.33%
2023/05/26	54	188.50	33	186.95	185.00	21	9,012	0.23%
2023/05/25	10	178.00	12.4	180.74	180.00	-2.4	8,182	-0.03%
2023/05/24	10	163.60	21.1	163.38	165.00	-11.1	7,686	-0.14%
2023/05/23	23	159.78	4	162.13	160.00	19	7,391	0.26%
2023/05/22	5	161.30	1	162.00	161.50	4	7,261	0.06%
2023/05/19	5	161.40	6	162.58	164.00	-1	7,143	-0.01%
2023/05/18	3	155.00	9	157.28	159.50	-6	6,904	-0.09%
2023/05/17	2	149.00	23	148.98	149.50	-21	6,508	-0.32%
2023/05/16	3	143.50	2	144.50	144.50	1	6,089	0.02%
2023/05/15	2	138.00	2	138.50	135.50	0	5,715	0.00%
2023/05/12	2	139.00	1	140.50	139.00	1	5,663	0.02%
2023/05/11	12	139.79	8	140.75	141.00	4	5,621	0.07%
2023/05/10	13	139.08	1	140.00	139.50	12	5,636	0.21%
2023/05/09	11	139.00	6	138.75	139.00	5	5,615	0.09%
2023/05/08	2	136.50	4	135.50	135.00	-2	5,574	-0.04%
2023/05/05	5	136.70	1	137.50	137.00	4	5,671	0.07%
2023/05/04	3	135.67	0	0.00	136.00	3	5,687	0.05%
2023/04/27	0	0.00	1	131.50	131.50	-1	5,916	-0.02%
2023/04/25	0.1	129.50	0	0.00	129.00	0.1	5,983	0.00%
2023/04/24	0	0.00	2	135.00	135.00	-2	5,966	-0.03%
2023/04/21	3	133.17	4	132.25	132.00	-1	6,020	-0.02%
2023/04/19	2	133.00	2	135.25	134.50	0	6,132	0.00%
2023/04/17	0	0.00	2	135.25	135.00	-2	6,169	-0.03%
2023/04/14	2	133.75	2	135.25	134.50	0	6,224	0.00%
2023/04/13	1	134.50	1	132.00	132.00	0	6,302	0.00%
2023/04/07	1	138.00	1	134.00	134.00	0	6,227	0.00%
2023/04/06	2	135.00	1.4	136.43	138.00	0.6	6,239	0.01%
2023/03/31	1	132.50	2	133.50	133.50	-1	6,146	-0.02%
2023/03/30	1	133.00	2	133.25	133.00	-1	6,240	-0.02%
2023/03/29	2	129.50	0	0.00	130.00	2	6,253	0.03%
2023/03/27	1	128.00	0	0.00	128.00	1	6,570	0.02%
2023/03/24	0	0.00	1	129.00	129.00	-1	6,994	-0.01%
2023/03/23	0	0.00	2	125.25	126.00	-2	7,530	-0.03%
2023/03/22	0	0.00	11	122.55	123.50	-11	7,667	-0.14%
2023/03/20	2	118.50	2	120.00	120.00	0	7,621	0.00%
2023/03/17	1	118.50	0	0.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	1	119.50	119.50	-1	7,638	-0.01%
2023/03/15	1	118.00	1	120.00	119.00	0	7,704	0.00%
2023/03/13	0	0.00	0.1	118.50	118.50	-0.1	7,758	0.00%
2023/03/10	0	0.00	2.6	119.77	120.00	-2.6	7,731	-0.03%
2023/03/09	0	0.00	1	121.00	119.00	-1	7,803	-0.01%
2023/03/08	2	117.00	0	0.00	117.00	2	7,802	0.03%
2023/03/02	1	118.50	0	0.00	120.00	1	8,078	0.01%
2023/03/01	1	117.50	1	120.00	120.50	0	8,133	0.00%
2023/02/24	0	0.00	1	122.50	119.00	-1	8,196	-0.01%
2023/02/23	1	120.00	9	120.39	120.50	-8	8,349	-0.10%
2023/02/21	5	116.00	1	116.00	116.50	4	8,830	0.05%
2023/02/20	3	117.17	0	0.00	116.50	3	9,029	0.03%
2023/02/16	2	121.50	1	120.00	121.00	1	9,203	0.01%
2023/02/15	0	0.00	2	119.50	119.00	-2	9,259	-0.02%
2023/02/14	2	118.75	2	117.00	119.00	0	9,307	0.00%
2023/02/08	5	121.50	6	121.33	120.00	-1	9,879	-0.01%
2023/02/07	1	120.00	0	0.00	119.50	1	9,880	0.01%
2023/02/03	1	115.00	0.1	115.84	114.50	1	9,695	0.01%
2023/02/02	5	117.50	0	0.00	118.00	5	9,613	0.05%
2023/02/01	2	117.00	1	117.00	117.00	1	9,610	0.01%
2023/01/30	0	0.00	4	117.75	119.50	-4	9,570	-0.04%
2023/01/16	0	0.00	6	114.50	113.50	-6	9,558	-0.06%
2023/01/05	1	113.50	1	110.50	110.50	0	10,448	0.00%
2023/01/04	10	112.00	10	110.00	112.00	0	10,370	0.00%
2022/12/30	10	109.00	10	106.50	106.50	0	10,334	0.00%
2022/12/29	0	0.00	4.4	107.93	107.50	-4.4	10,358	-0.04%
2022/12/28	1	105.00	0	0.00	105.50	1	10,389	0.01%
2022/12/26	2	106.50	0	0.00	105.00	2	10,496	0.02%
2022/12/22	2	103.00	3	104.00	105.00	-1	10,577	-0.01%
2022/12/21	0.1	102.00	0	0.00	101.00	0.1	10,486	0.00%
2022/12/20	2	101.75	1	102.50	100.00	1	10,440	0.01%
2022/12/19	4	103.50	0	0.00	103.00	4	10,318	0.04%
2022/12/16	1	107.00	0	0.00	107.00	1	10,187	0.01%
2022/12/15	0	0.00	4	114.13	114.00	-4	9,893	-0.04%
2022/12/14	2	106.75	0	0.00	107.00	2	9,425	0.02%
2022/12/13	0	0.00	3	103.00	102.50	-3	9,380	-0.03%
2022/12/12	3	100.00	0	0.00	102.50	3	9,527	0.03%
2022/12/08	0	0.00	0.5	103.00	102.50	-0.5	9,983	-0.01%
2022/12/07	0.5	100.00	4	100.88	101.00	-3.5	10,046	-0.03%
2022/12/06	1	105.00	0	0.00	103.50	1	10,246	0.01%
2022/12/05	1	109.50	0	0.00	108.00	1	10,310	0.01%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	0	0.00	10	112.25	112.50	-10	10,376	-0.10%
2022/11/28	3	109.00	5	108.80	108.50	-2	10,151	-0.02%
2022/11/25	3	107.00	1	109.00	107.50	2	10,102	0.02%
2022/11/24	1	106.00	1	106.00	107.00	0	9,830	0.00%
2022/11/23	3	106.83	2	105.75	105.50	1	9,809	0.01%
2022/11/18	0	0.00	4.1	111.76	113.00	-4.1	9,512	-0.04%
2022/11/17	1.1	106.38	3	107.00	107.00	-2	9,089	-0.02%
2022/11/16	2	100.55	4	102.75	104.00	-2	8,886	-0.02%
2022/11/14	4.4	99.35	1	100.50	100.50	3.4	8,649	0.04%
2022/11/11	2	101.25	3	104.83	101.00	-1	8,571	-0.01%
2022/11/10	2	100.00	0	0.00	100.50	2	8,519	0.02%
2022/11/09	2	100.75	7	102.29	102.50	-5	8,495	-0.06%
2022/11/08	5	101.20	1	101.50	101.00	4	8,550	0.05%
2022/11/07	7	100.50	5	101.00	102.00	2	8,528	0.02%
2022/11/04	1	96.80	1	96.10	96.80	0	8,287	0.00%
2022/11/03	1	95.50	4	94.30	95.10	-3	8,107	-0.04%
2022/11/02	1	92.30	3	92.33	92.50	-2	7,989	-0.03%
2022/11/01	1	91.50	0	0.00	91.50	1	7,996	0.01%
2022/10/31	0	0.00	0.1	92.60	92.50	-0.1	8,003	0.00%
2022/10/28	3	92.77	4	92.85	92.50	-1	8,131	-0.01%
2022/10/27	4	92.23	4	92.43	93.00	0	8,161	0.00%
2022/10/26	4	90.68	8	91.75	91.30	-4	8,133	-0.05%
2022/10/25	4	89.95	5	90.08	90.20	-1	8,121	-0.01%
2022/10/24	2	91.30	4	91.70	90.00	-2	8,135	-0.02%
2022/10/20	2	89.45	2	90.00	90.00	0	8,092	0.00%
2022/10/19	1	89.20	0	0.00	91.60	1	8,056	0.01%
2022/10/18	5	89.08	12	89.26	89.30	-7	7,844	-0.09%
2022/10/17	5.1	80.93	7	80.83	83.10	-1.9	7,549	-0.03%
2022/10/13	0	0.00	1	82.90	82.90	-1	7,723	-0.01%
2022/10/07	11	85.69	6	84.90	84.80	5	7,914	0.06%
2022/10/06	2	90.10	2	89.00	89.00	0	7,802	0.00%
2022/10/05	1	90.50	6	91.53	90.60	-5	7,777	-0.06%
2022/10/04	5	90.70	1	91.90	90.70	4	7,749	0.05%
2022/10/03	1	88.20	1	88.40	88.40	0	7,675	0.00%
2022/09/30	1	88.50	1	88.30	88.30	0	7,713	0.00%
2022/09/29	1	89.00	2	89.80	88.90	-1	7,691	-0.01%
2022/09/28	1	88.90	2	89.75	88.40	-1	7,664	-0.01%
2022/09/27	1	88.00	0	0.00	89.00	1	7,667	0.01%
2022/09/26	2	90.30	2	90.50	89.20	0	7,668	0.00%
2022/09/23	3	92.87	2	93.05	92.20	1	7,904	0.01%
2022/09/22	0	0.00	1	92.70	93.00	-1	7,956	-0.01%
2022/09/21	3	90.67	0	0.00	90.00	3	7,830	0.04%
2022/09/20	6	93.20	7	93.19	93.20	-1	7,646	-0.01%
2022/09/19	9	95.64	8	95.69	95.30	1	7,475	0.01%
2022/09/16	1	94.20	0	0.00	93.70	1	7,292	0.01%
2022/09/15	2	94.80	10.3	94.62	95.50	-8.3	7,172	-0.12%
2022/09/14	4	91.40	2	91.90	91.00	2	6,920	0.03%
2022/09/13	6	93.93	7	94.10	92.90	-1	6,768	-0.01%
2022/09/12	4	90.63	2	90.95	91.10	2	6,573	0.03%
2022/09/08	15	84.95	19	82.42	86.20	-4	6,484	-0.06%
2022/09/06	4	82.63	1	81.30	81.20	3	6,615	0.05%
2022/09/01	1	84.60	0	0.00	83.90	1	6,762	0.01%
2022/08/31	0	0.00	1	84.90	85.90	-1	6,740	-0.01%
2022/08/29	1	83.70	0	0.00	84.80	1	6,829	0.01%
2022/08/26	0	0.00	2	86.30	87.00	-2	6,799	-0.03%
2022/08/25	0	0.00	1	84.50	85.70	-1	6,768	-0.01%
2022/08/24	1	83.80	0	0.00	83.50	1	6,749	0.01%
2022/08/23	2	83.55	1	84.40	83.50	1	6,791	0.01%
2022/08/22	1	85.40	0	0.00	85.00	1	6,893	0.01%
2022/08/19	2	87.50	1	86.60	87.10	1	6,903	0.01%
2022/08/18	0	0.00	4	86.78	86.90	-4	6,890	-0.06%
2022/08/17	7	85.30	7	83.91	85.30	0	6,838	0.00%
2022/08/16	0	0.00	2	85.00	83.60	-2	6,825	-0.03%
2022/08/15	5	85.20	0	0.00	85.20	5	6,797	0.07%
2022/08/12	0	0.00	1	82.50	82.80	-1	6,669	-0.01%
2022/08/11	1	80.80	1	80.80	80.30	0	6,549	0.00%
2022/08/08	2	79.40	0	0.00	79.70	2	6,590	0.03%
2022/08/05	3	80.40	1	80.50	80.60	2	6,588	0.03%
2022/08/04	4.1	80.52	1	80.50	79.60	3.1	6,598	0.05%
2022/08/03	3	92.30	0	0.00	92.30	3	6,507	0.05%
2022/08/01	2.2	92.21	1	92.80	93.30	1.2	6,343	0.02%
2022/07/29	0.1	92.30	0	0.00	91.40	0.1	6,304	0.00%
2022/07/28	1	90.70	0	0.00	90.70	1	6,307	0.02%
2022/07/27	6	89.50	6	90.22	91.00	0	6,285	0.00%
2022/07/26	3	90.67	5	92.50	89.80	-2	6,222	-0.03%
2022/07/22	3	96.73	6	97.23	95.30	-3	6,050	-0.05%
2022/07/21	10	97.51	1	97.70	97.90	9	5,927	0.15%
2022/07/20	7	96.20	6	96.38	96.80	1	5,880	0.02%
2022/07/19	1	91.60	0	0.00	93.80	1	5,812	0.02%
2022/07/18	0	0.00	1	91.00	91.80	-1	5,674	-0.02%
2022/07/06	0.1	87.50	1	87.30	86.00	-0.9	6,044	-0.01%
2022/07/05	3	85.40	2	84.80	86.20	1	6,044	0.02%
2022/07/04	2	83.00	2	82.20	83.40	0	6,076	0.00%
2022/07/01	1	81.50	1	86.10	81.50	0	6,107	0.00%
2022/06/27	1	95.30	0	0.00	95.30	1	5,842	0.02%
2022/06/22	2	94.70	1	92.80	92.10	1	5,892	0.02%
2022/06/20	5.1	96.98	5	97.90	93.90	0.1	5,958	0.00%
2022/06/17	0.1	97.50	1	97.80	98.00	-0.9	6,056	-0.01%
2022/06/16	1.1	100.09	0	0.00	98.80	1.1	6,177	0.02%
2022/06/15	7.1	101.24	4	100.75	100.00	3.1	6,163	0.05%
2022/06/14	6	103.75	2	104.00	104.00	4	6,154	0.06%
2022/06/13	1	105.50	0	0.00	106.00	1	6,167	0.02%
2022/06/10	3	110.00	2	109.50	109.50	1	6,272	0.02%
2022/06/07	0	0.00	3	113.67	114.00	-3	6,811	-0.04%
2022/06/06	2	111.00	0	0.00	110.50	2	6,889	0.03%
2022/06/02	3	111.67	0	0.00	110.50	3	7,007	0.04%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/30	0	0.00	1	112.00	112.50	-1	7,376	-0.01%
2022/05/27	0	0.00	1	108.50	108.00	-1	7,348	-0.01%
2022/05/25	0	0.00	2	107.00	105.50	-2	7,686	-0.03%
2022/05/24	1	104.50	0	0.00	104.50	1	7,831	0.01%
2022/05/23	2	106.00	1	105.50	105.50	1	7,936	0.01%
2022/05/20	1	107.50	0	0.00	107.00	1	8,155	0.01%
2022/05/12	2.1	105.05	0	0.00	105.50	2.1	8,662	0.02%
2022/05/09	2	110.25	0	0.00	110.00	2	9,013	0.02%
2022/05/06	1	112.00	0	0.00	111.50	1	9,231	0.01%
2022/05/04	0	0.00	1	114.00	115.00	-1	9,416	-0.01%
2022/05/03	1	109.00	1	111.00	111.00	0	9,440	0.00%
2022/04/28	1	108.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	0	0.00	1	108.00	107.50	-1	9,616	-0.01%
2022/04/25	3	108.50	1	109.00	107.00	2	9,596	0.02%
2022/04/21	1	115.00	0	0.00	113.50	1	9,544	0.01%
2022/04/19	1	115.00	0	0.00	113.50	1	9,539	0.01%
2022/04/14	3.2	115.34	1	115.00	114.50	2.2	10,028	0.02%
2022/04/13	2.2	115.59	2	116.50	116.00	0.2	10,073	0.00%
2022/04/12	2	117.50	3	117.67	117.00	-1	10,092	-0.01%
2022/04/08	2	122.25	1	122.50	122.50	1	10,174	0.01%
2022/04/07	2.1	124.76	0	0.00	122.50	2.1	10,113	0.02%
2022/04/06	6	128.08	1	127.00	127.50	5	10,048	0.05%
2022/04/01	1	129.50	0	0.00	130.50	1	10,021	0.01%
2022/03/30	2.2	129.86	1	130.00	130.00	1.2	10,111	0.01%
2022/03/29	0	0.00	1	132.00	131.00	-1	10,208	-0.01%
2022/03/28	0	0.00	1	130.50	131.50	-1	10,345	-0.01%
2022/03/25	1	130.50	5	130.70	130.50	-4	10,598	-0.04%
2022/03/24	1	129.00	1	130.00	129.50	0	10,745	0.00%
2022/03/23	3	128.67	1	129.50	129.00	2	10,883	0.02%
2022/03/22	5	127.20	0	0.00	128.50	5	11,334	0.04%
2022/03/21	3	131.50	4	133.00	131.00	-1	11,369	-0.01%
2022/03/18	2	129.25	1	132.00	130.50	1	11,535	0.01%
2022/03/17	1	130.50	1	133.00	130.50	0	12,011	0.00%
2022/03/16	3	126.83	17	126.74	127.00	-14	12,303	-0.11%
2022/03/15	4.1	127.74	14	126.79	126.00	-9.9	12,771	-0.08%
2022/03/14	8	128.56	11	129.18	130.50	-3	13,145	-0.02%
2022/03/11	4	133.63	10	132.50	133.00	-6	13,092	-0.05%
2022/03/10	3	139.00	9	141.39	138.50	-6	13,162	-0.05%
2022/03/09	11	138.18	1	136.00	136.00	10	13,254	0.08%
2022/03/08	3.1	137.66	0	0.00	135.50	3.1	13,304	0.02%
2022/03/07	10	140.55	5	138.80	139.50	5	13,326	0.04%
2022/03/04	7	147.29	1	149.00	148.00	6	13,289	0.05%
2022/03/03	2	148.50	2	148.50	148.50	0	13,403	0.00%
2022/03/02	5	146.00	0	0.00	146.00	5	13,442	0.04%
2022/03/01	15	145.50	2	145.50	145.50	13	13,445	0.10%
2022/02/25	0	0.00	10	139.00	140.00	-10	13,345	-0.07%
2022/02/24	11	143.77	10	144.30	141.00	1	13,363	0.01%
2022/02/23	10	142.25	4	143.88	148.00	6	13,405	0.04%
2022/02/22	6.1	140.91	26	140.29	140.00	-19.9	13,560	-0.15%
2022/02/21	1	147.50	0	0.00	147.50	1	13,689	0.01%
2022/02/18	4	151.50	4	149.75	152.50	0	13,886	0.00%
2022/02/17	5	152.00	15	152.13	152.50	-10	14,252	-0.07%
2022/02/16	11	153.32	5	151.50	151.50	6	14,789	0.04%
2022/02/14	4	144.00	3	144.67	143.50	1	15,733	0.01%
2022/02/11	18	150.42	0	0.00	148.00	18	16,225	0.11%
2022/02/10	0	0.00	10	150.50	150.00	-10	16,909	-0.06%
2022/02/09	1	153.00	0	0.00	152.50	1	17,851	0.01%
2022/02/08	10	146.45	5	149.20	152.50	5	18,397	0.03%
2022/02/07	5	143.50	0	0.00	146.00	5	18,438	0.03%
2022/01/26	19.1	138.56	9	139.22	137.50	10.1	18,851	0.05%
2022/01/25	0	0.00	1	141.50	142.00	-1	19,252	-0.01%
2022/01/24	0	0.00	0.1	137.00	140.00	-0.1	19,863	0.00%
2022/01/21	1	139.50	1	142.50	141.00	0	20,164	0.00%
2022/01/20	0.1	142.50	0	0.00	142.00	0.1	20,174	0.00%
2022/01/19	0	0.00	1	142.50	143.50	-1	20,165	0.00%
2022/01/14	2	136.75	1	136.50	138.50	1	20,520	0.00%
2022/01/13	2	139.00	2	140.75	139.50	0	21,100	0.00%
2022/01/12	0	0.00	4	142.25	142.00	-4	21,156	-0.02%
2022/01/11	6	143.33	6	140.83	141.00	0	21,319	0.00%
2022/01/10	4	140.50	6	145.75	149.00	-2	21,764	-0.01%
2022/01/07	5.1	148.73	0	0.00	147.50	5.1	21,736	0.02%
2022/01/06	1	150.50	3	154.50	154.50	-2	21,802	-0.01%
2022/01/05	2	151.50	5	154.10	154.00	-3	22,262	-0.01%
2022/01/04	7	153.50	2	155.25	152.50	5	23,353	0.02%
2022/01/03	3	153.33	4	155.63	156.50	-1	24,034	0.00%
2021/12/29	2	154.00	0	0.00	154.00	2	24,031	0.01%
2021/12/28	1	156.00	0	0.00	156.50	1	24,030	0.00%
2021/12/27	2	157.00	2	157.75	155.00	0	24,009	0.00%
2021/12/24	1	156.00	0	0.00	156.00	1	23,957	0.00%
2021/12/23	2	156.50	1	155.00	155.00	1	23,949	0.00%
2021/12/22	0	0.00	2	157.00	157.00	-2	23,896	-0.01%
2021/12/21	4	151.88	4	153.50	155.00	0	23,739	0.00%
2021/12/20	2	153.75	1	157.00	153.50	1	23,512	0.00%
2021/12/17	3	153.83	1	155.50	154.50	2	23,365	0.01%
2021/12/16	6	160.08	7	163.21	158.00	-1	23,232	0.00%
2021/12/15	1	152.00	0	0.00	152.50	1	22,701	0.00%
2021/12/14	2	153.25	2	153.00	151.50	0	22,456	0.00%
2021/12/13	3	157.50	3	157.83	160.00	0	22,105	0.00%
2021/12/10	2	152.00	3	151.33	152.50	-1	21,555	0.00%
2021/12/09	2	146.25	3	147.83	148.00	-1	21,107	0.00%
2021/12/08	0	0.00	10	139.95	142.50	-10	20,581	-0.05%
2021/12/07	7	132.79	0	0.00	132.50	7	20,071	0.03%
2021/12/06	3	133.67	5	135.60	134.50	-2	19,908	-0.01%
2021/12/03	0	0.00	2	139.25	141.00	-2	19,687	-0.01%
2021/12/02	1	136.50	5	140.00	136.50	-4	19,627	-0.02%
2021/11/30	3	135.83	9	137.33	136.00	-6	19,466	-0.03%
2021/11/29	2	130.00	4	131.75	132.00	-2	19,444	-0.01%
2021/11/26	2	133.00	1	136.00	135.00	1	19,377	0.01%
2021/11/25	1	134.00	0	0.00	134.00	1	19,277	0.01%
2021/11/24	3	133.50	1	133.00	134.00	2	19,241	0.01%
2021/11/23	9	135.06	3	134.50	134.50	6	19,141	0.03%
2021/11/22	3	138.50	2	137.50	138.00	1	18,983	0.01%
2021/11/19	2	141.50	6	141.83	141.00	-4	18,878	-0.02%
2021/11/18	9	140.44	7	140.57	138.50	2	18,774	0.01%
2021/11/17	7	139.07	17	141.47	143.00	-10	18,459	-0.05%
2021/11/16	6	140.25	17	140.44	140.50	-11	18,248	-0.06%
2021/11/15	23	138.46	11	137.55	136.00	12	17,904	0.07%
2021/11/12	11	132.41	7.3	133.81	135.50	3.7	17,418	0.02%
2021/11/11	7	138.57	4	139.75	137.00	3	16,805	0.02%
2021/11/10	8	138.06	7	139.43	139.00	1	16,617	0.01%
2021/11/09	12	136.33	7	136.14	136.50	5	16,104	0.03%
2021/11/08	6.1	129.90	25.2	131.31	133.50	-19.1	15,262	-0.13%
2021/11/05	10.2	124.94	9	127.50	124.00	1.2	14,409	0.01%
2021/11/04	4.2	124.31	9	123.17	121.00	-4.8	13,781	-0.03%
2021/11/03	6	122.33	11	122.45	123.00	-5	13,598	-0.04%
2021/11/02	19	119.87	17	118.44	118.50	2	13,020	0.02%
2021/11/01	13	117.15	55	118.73	119.50	-42	12,583	-0.33%
2021/10/29	2	111.25	3	111.00	112.50	-1	11,904	-0.01%
2021/10/27	2	108.00	0	0.00	108.00	2	11,525	0.02%
2021/10/25	1	104.00	3	104.00	104.00	-2	11,395	-0.02%
2021/10/22	4	105.63	7.1	105.02	105.00	-3.1	11,377	-0.03%
2021/10/21	20	113.20	13	109.00	106.50	7	11,294	0.06%
2021/10/20	3	110.00	2	110.25	110.00	1	10,860	0.01%
2021/10/19	1	109.00	8	109.19	110.00	-7	10,784	-0.06%
2021/10/18	4	108.38	4	110.50	107.00	0	10,665	0.00%
2021/10/15	0	0.00	7	106.79	107.00	-7	10,137	-0.07%
2021/10/14	2	105.25	8	105.63	104.50	-6	9,964	-0.06%
2021/10/13	15	104.97	11	106.27	107.00	4	9,776	0.04%
2021/10/12	13	104.31	15	103.93	105.00	-2	9,222	-0.02%
2021/10/08	3	95.47	11	99.62	100.50	-8	8,078	-0.10%
2021/10/07	0	0.00	11	91.80	91.80	-11	7,290	-0.15%
2021/10/06	4	84.25	0	0.00	83.50	4	7,296	0.05%
2021/10/05	5	83.74	0	0.00	84.90	5	7,486	0.07%
2021/10/04	2	85.15	4	86.85	84.80	-2	7,591	-0.03%
2021/10/01	3	85.13	13	86.50	86.00	-10	7,741	-0.13%
2021/09/30	5	85.62	4	86.90	86.80	1	7,810	0.01%
2021/09/29	18	86.89	2	86.90	86.90	16	7,877	0.20%
2021/09/28	6	89.67	6	89.58	89.70	0	7,928	0.00%
2021/09/27	3	90.77	0	0.00	90.50	3	7,945	0.04%
2021/09/23	0	0.00	5	92.60	93.00	-5	7,945	-0.06%
2021/09/22	5	88.40	2	90.30	91.00	3	7,995	0.04%
2021/09/16	0	0.00	25	90.25	90.90	-25	8,304	-0.30%
2021/09/15	7	89.09	0	0.00	89.00	7	8,329	0.08%
2021/09/14	0	0.00	18	90.63	90.20	-18	8,458	-0.21%
2021/09/13	12	90.18	10	91.26	90.10	2	8,842	0.02%
2021/09/10	7	89.36	7	90.19	90.30	0	9,126	0.00%
2021/09/09	4	88.75	0	0.00	89.90	4	9,546	0.04%
2021/09/08	14	89.34	1	89.20	87.70	13	9,669	0.13%
2021/09/07	13	92.05	23	93.04	91.30	-10	9,625	-0.10%
2021/09/06	24	91.08	33	90.97	90.70	-9	9,556	-0.09%
2021/09/03	0	0.00	10	90.12	90.20	-10	9,531	-0.10%
2021/09/02	2	90.80	2	90.25	88.80	0	9,559	0.00%
2021/09/01	5	88.00	15	89.69	91.50	-10	9,567	-0.10%
2021/08/31	0	0.00	8	86.34	87.80	-8	9,523	-0.08%
2021/08/30	15	85.25	0	0.00	85.30	15	9,551	0.16%
2021/08/27	10	86.00	0	0.00	86.30	10	9,540	0.10%
2021/08/26	36	86.41	0	0.00	86.00	36	9,584	0.38%
2021/08/25	0	0.00	1	86.70	87.20	-1	9,663	-0.01%
2021/08/24	1	86.40	1	85.50	86.20	0	9,735	0.00%
2021/08/23	1	83.30	2	83.35	83.20	-1	9,652	-0.01%
2021/08/19	3	83.90	0	0.00	83.10	3	9,724	0.03%
2021/08/18	2	86.10	2	84.10	86.40	0	9,819	0.00%
2021/08/17	0	0.00	1	88.00	85.60	-1	10,014	-0.01%
2021/08/16	0	0.00	5	87.90	88.10	-5	10,070	-0.05%
2021/08/13	10	92.52	0	0.00	92.50	10	10,272	0.10%
2021/08/12	0	0.00	7	91.67	94.60	-7	10,641	-0.07%
2021/08/11	40	94.26	0	0.00	92.80	40	10,843	0.37%
2021/08/10	2	97.75	0	0.00	97.60	2	11,111	0.02%
2021/08/09	0	0.00	2	100.25	99.10	-2	11,543	-0.02%
2021/08/06	3	97.53	1	97.60	97.90	2	11,848	0.02%
2021/08/05	5	97.20	1	97.30	97.20	4	12,496	0.03%
2021/08/04	1	98.80	0	0.00	99.30	1	12,478	0.01%
2021/08/03	1	98.10	1	100.00	98.50	0	12,714	0.00%
2021/08/02	3	99.60	1	99.60	99.50	2	13,015	0.02%
2021/07/30	4	99.20	12	99.31	100.00	-8	13,181	-0.06%
2021/07/29	8	99.23	1	98.80	98.80	7	13,315	0.05%
2021/07/28	8	99.55	2	100.00	99.50	6	13,431	0.04%
2021/07/27	4	101.50	1	104.00	101.00	3	13,611	0.02%
2021/07/26	1	101.00	8	101.28	101.00	-7	13,723	-0.05%
2021/07/23	0	0.00	10	97.30	97.00	-10	13,571	-0.07%
2021/07/22	11	97.30	3	98.10	97.30	8	13,652	0.06%
2021/07/21	5	96.60	0	0.00	96.10	5	13,730	0.04%
2021/07/20	9	99.02	2	99.25	98.90	7	13,774	0.05%
2021/07/16	4	98.00	0	0.00	97.80	4	13,929	0.03%
2021/07/15	1	97.60	0	0.00	97.40	1	13,973	0.01%
2021/07/14	1	97.00	0	0.00	95.30	1	14,038	0.01%
2021/07/12	7	98.97	2	100.50	97.60	5	14,447	0.03%
2021/07/09	1	101.00	0	0.00	101.00	1	14,393	0.01%
2021/07/08	4	106.63	0	0.00	105.50	4	14,472	0.03%
2021/07/07	2.1	112.02	3	111.83	113.00	-0.9	14,399	-0.01%
2021/07/06	7	112.43	3	112.33	112.50	4	14,384	0.03%
2021/07/05	6	110.25	5	110.20	111.50	1	14,430	0.01%
2021/07/02	5	107.50	11	106.95	107.00	-6	14,340	-0.04%
2021/07/01	2	107.50	10	107.00	107.00	-8	14,338	-0.06%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	1	109.00	1	107.50	106.50	0	14,334	0.00%
2021/06/28	7	106.36	0	0.00	110.00	7	14,388	0.05%
2021/06/25	8	108.63	3	109.00	108.50	5	14,245	0.04%
2021/06/24	14	111.75	4	111.88	112.00	10	14,121	0.07%
2021/06/23	4	113.00	4	111.00	110.50	0	14,188	0.00%
2021/06/22	10	113.55	10	116.30	111.00	0	14,126	0.00%
2021/06/21	10	119.60	18	119.39	118.00	-8	13,793	-0.06%
2021/06/18	5	120.50	7	122.36	125.00	-2	13,541	-0.01%
2021/06/17	1	114.00	5	113.50	116.00	-4	13,286	-0.03%
2021/06/16	0	0.00	1	113.00	112.00	-1	13,203	-0.01%
2021/06/15	1	111.50	1	113.00	112.50	0	13,380	0.00%
2021/06/10	0	0.00	5	112.00	114.00	-5	13,623	-0.04%
2021/06/09	4	113.00	17	113.12	113.50	-13	13,743	-0.09%
2021/06/08	5	111.50	2	111.25	110.50	3	13,739	0.02%
2021/06/07	1	107.50	0	0.00	111.50	1	13,982	0.01%
2021/06/04	4	112.00	0	0.00	112.00	4	14,326	0.03%
2021/06/03	0	0.00	2	113.00	114.00	-2	14,526	-0.01%
2021/06/02	3	112.67	4	112.63	110.00	-1	14,698	-0.01%
2021/06/01	17	113.91	1	113.00	113.50	16	14,626	0.11%
2021/05/31	12	109.21	10	109.10	110.00	2	14,522	0.01%
2021/05/28	0	0.00	4	108.25	108.00	-4	14,490	-0.03%
2021/05/27	2	104.75	3	103.83	105.00	-1	14,401	-0.01%
2021/05/26	8	104.75	5	105.70	103.00	3	14,398	0.02%
2021/05/25	17	102.35	10	104.20	106.00	7	14,306	0.05%
2021/05/24	3	97.83	19	96.99	99.10	-16	14,150	-0.11%
2021/05/21	13	98.29	14	97.30	99.60	-1	14,500	-0.01%
2021/05/20	22	102.80	1	105.00	102.00	21	14,231	0.15%
2021/05/19	7	114.86	2	116.00	113.00	5	13,924	0.04%
2021/05/18	4	111.00	15	114.37	115.00	-11	13,880	-0.08%
2021/05/17	2	105.25	2	104.75	106.50	0	13,825	0.00%
2021/05/14	6	102.17	6	102.05	100.00	0	13,398	0.00%
2021/05/13	18	95.88	6	95.72	97.20	12	13,010	0.09%
2021/05/12	3	104.00	0	0.00	104.00	3	12,347	0.02%
2021/05/11	13	116.42	3	115.50	115.50	10	12,296	0.08%
2021/05/10	1	126.00	0	0.00	128.00	1	12,100	0.01%
2021/05/06	5	117.90	8	124.00	120.00	-3	11,685	-0.03%
2021/05/05	2	125.00	3	124.00	123.50	-1	11,554	-0.01%
2021/05/04	3	122.50	2.2	121.91	121.50	0.8	11,406	0.01%
2021/05/03	2	131.25	0	0.00	125.00	2	11,245	0.02%
2021/04/29	0	0.00	1	119.50	123.00	-1	11,012	-0.01%
2021/04/28	0	0.00	0.2	120.00	120.50	-0.2	10,953	0.00%
2021/04/26	0.2	116.00	0	0.00	117.00	0.2	10,762	0.00%
2021/04/22	0	0.00	3	106.00	104.00	-3	10,485	-0.03%
2021/04/21	0	0.00	1	108.00	106.50	-1	10,433	-0.01%
2021/04/20	1	108.00	0	0.00	108.00	1	10,536	0.01%
2021/04/19	1	110.00	0	0.00	110.00	1	10,499	0.01%
2021/04/16	2.2	114.59	3	114.67	115.50	-0.8	10,319	-0.01%
2021/04/15	3	110.00	3	108.00	108.00	0	10,045	0.00%
2021/04/09	0	0.00	1	100.50	102.00	-1	9,781	-0.01%
2021/04/08	1	99.00	0	0.00	98.80	1	9,660	0.01%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/01	1	98.50	0	0.00	98.60	1	9,580	0.01%
2021/03/31	3	98.93	1	99.10	99.80	2	9,513	0.02%
2021/03/29	2	97.70	0	0.00	97.50	2	9,386	0.02%
2021/03/26	0	0.00	2	96.25	97.30	-2	9,390	-0.02%
2021/03/25	1	94.60	0	0.00	94.80	1	9,360	0.01%
2021/03/24	1	98.00	1	96.10	95.80	0	9,397	0.00%
2021/03/23	1	95.70	1	95.90	96.70	0	9,391	0.00%
2021/03/22	2	97.80	1	96.50	97.10	1	9,377	0.01%
2021/03/19	0	0.00	2	96.40	96.80	-2	9,286	-0.02%
2021/03/18	4	96.50	3	97.50	96.20	1	9,267	0.01%
2021/03/15	0	0.00	1	94.30	94.70	-1	9,070	-0.01%
2021/03/12	1	92.90	0	0.00	93.50	1	9,105	0.01%
2021/03/11	1	95.80	1	95.60	95.80	0	9,014	0.00%
2021/03/10	6	92.85	19	92.30	92.40	-13	8,729	-0.15%
2021/03/09	1	88.20	19	89.69	90.60	-18	8,454	-0.21%
2021/03/08	7	88.49	10	87.92	87.40	-3	8,222	-0.04%
2021/03/05	2	84.00	0	0.00	85.40	2	8,024	0.02%
2021/03/04	10	84.20	0	0.00	85.00	10	8,003	0.12%
2021/02/26	7	86.56	0	0.00	87.00	7	7,937	0.09%
2021/02/25	11	88.06	2	89.90	88.00	9	7,912	0.11%
2021/02/24	3	89.00	1	89.50	88.20	2	8,013	0.02%
2021/02/23	15	90.90	12	91.47	90.20	3	8,056	0.04%
2021/02/22	1	87.50	0	0.00	87.80	1	7,612	0.01%
2021/02/18	0	0.00	1	84.30	85.30	-1	7,308	-0.01%
2021/02/17	0	0.00	11	83.36	85.10	-11	7,090	-0.16%
2021/02/05	10	79.20	11	78.81	79.10	-1	6,712	-0.01%
2021/01/29	0	0.00	0	80.20	78.90	0	6,681	0.00%
2021/01/28	0	0.00	2	80.95	78.90	-2	6,647	-0.03%
2021/01/27	0	0.00	1	81.10	80.20	-1	6,585	-0.02%
2021/01/25	1	80.00	4	80.58	80.60	-3	6,531	-0.05%
2021/01/20	1	76.30	0	0.00	76.00	1	7,126	0.01%
2021/01/18	0	0.00	20	79.03	79.00	-20	7,009	-0.29%
2021/01/13	22	80.61	17	80.85	81.30	5	6,921	0.07%
2021/01/12	0	0.00	1	79.00	79.00	-1	6,807	-0.01%
2021/01/11	1	79.20	1	79.00	79.20	0	6,749	0.00%
2021/01/07	2	76.75	0	0.00	78.20	2	6,626	0.03%
2021/01/04	0	0.00	1	78.70	78.50	-1	6,500	-0.02%
2020/12/30	0	0.00	2	77.30	77.90	-2	6,474	-0.03%
2020/12/29	10	77.60	0	0.00	77.30	10	6,531	0.15%
2020/12/25	2	76.70	0	0.00	76.60	2	6,659	0.03%
2020/12/22	1	77.80	1	78.50	76.60	0	7,019	0.00%
2020/12/21	6	79.27	0	0.00	78.50	6	7,021	0.09%
2020/12/18	0	0.00	2	80.55	80.40	-2	6,925	-0.03%
2020/12/17	1	79.60	1	79.60	79.60	0	6,819	0.00%
2020/12/16	1	78.20	1	78.80	78.80	0	6,773	0.00%
2020/12/15	1	77.80	1	77.10	77.60	0	6,734	0.00%
2020/12/14	0	0.00	1	77.00	77.10	-1	6,662	-0.02%
2020/12/10	3	78.40	2	80.35	78.30	1	6,647	0.02%
2020/12/09	2	79.35	0	0.00	80.00	2	6,642	0.03%
2020/12/08	3	82.77	8	82.85	81.80	-5	6,544	-0.08%
2020/12/07	2	80.20	2	80.30	81.10	0	6,359	0.00%
2020/12/03	1	80.40	1	80.40	80.60	0	6,484	0.00%
2020/12/01	0	0.00	1	78.00	78.80	-1	6,622	-0.02%
2020/11/30	1	79.30	1	79.00	78.50	0	6,923	0.00%
2020/11/27	3	79.20	4	79.88	79.50	-1	7,176	-0.01%
2020/11/24	1	78.40	1	79.60	78.10	0	7,298	0.00%
2020/11/23	2	80.25	2	80.20	79.90	0	7,265	0.00%
2020/11/20	2	77.70	13	79.52	79.50	-11	7,224	-0.15%
2020/11/19	3	76.13	1	76.80	75.60	2	7,241	0.03%
2020/11/18	1	76.00	0	0.00	75.10	1	7,279	0.01%
2020/11/17	0	0.00	2	74.80	74.70	-2	7,387	-0.03%
2020/11/10	1	74.10	2	73.80	72.60	-1	9,046	-0.01%
2020/11/05	0	0.00	2	72.45	72.00	-2	9,277	-0.02%
2020/11/03	6	71.60	4	72.00	71.60	2	9,392	0.02%
2020/10/30	3	71.80	0	0.00	71.80	3	9,541	0.03%
2020/10/29	3	70.93	1	71.10	71.30	2	9,498	0.02%
2020/10/28	10	72.16	0	0.00	71.90	10	9,376	0.11%
2020/10/27	0	79.80	0	0.00	79.80	0	8,963	0.00%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/22	1	78.50	3	79.23	78.90	-2	9,317	-0.02%
2020/10/21	0	0.00	6	78.70	78.70	-6	9,496	-0.06%
2020/10/20	1	79.50	1	79.00	79.40	0	10,003	0.00%
2020/10/19	5	77.80	3	77.97	77.90	2	10,231	0.02%
2020/10/15	3	77.43	0	0.00	77.50	3	10,417	0.03%
2020/10/13	1	76.30	0	0.00	76.50	1	10,481	0.01%
2020/10/06	2	76.70	2	76.55	76.70	0	11,080	0.00%
2020/09/29	1	76.00	0	0.00	76.30	1	11,275	0.01%
2020/09/25	1	74.50	0	0.00	75.40	1	11,178	0.01%
2020/09/21	1	82.40	0	0.00	82.10	1	11,596	0.01%
2020/09/18	1	82.00	1	81.90	82.30	0	11,651	0.00%
2020/09/17	1	81.50	1	81.20	81.30	0	11,768	0.00%
2020/09/10	0	0.00	2	78.90	77.60	-2	12,109	-0.02%
2020/09/09	1	78.80	0	0.00	79.10	1	12,167	0.01%
2020/09/07	5	80.34	1	80.00	79.10	4	12,086	0.03%
2020/09/04	6	82.55	2	82.45	82.80	4	12,063	0.03%
2020/09/03	34	85.16	24	86.03	85.10	10	12,021	0.08%
2020/09/02	0	0.00	2	83.80	82.60	-2	11,870	-0.02%
2020/09/01	1	86.00	1	85.80	85.70	0	12,056	0.00%
2020/08/31	4	86.10	1	86.50	84.90	3	12,498	0.02%
2020/08/28	2	87.90	2	87.30	86.20	0	12,528	0.00%
2020/08/27	2	89.30	0	0.00	89.70	2	12,491	0.02%
2020/08/26	2	89.10	2	89.00	88.30	0	12,498	0.00%
2020/08/25	2	89.35	3	90.30	91.50	-1	12,417	-0.01%
2020/08/24	0	0.00	1	84.00	86.60	-1	12,271	-0.01%
2020/08/21	4	86.95	3	85.60	85.30	1	12,308	0.01%
2020/08/20	1	87.70	3	87.07	83.50	-2	12,342	-0.02%
2020/08/19	10	91.25	5	92.10	88.80	5	12,143	0.04%
2020/08/18	8	91.20	14	91.59	91.40	-6	11,859	-0.05%
2020/08/17	7	88.69	7	89.64	86.50	0	11,437	0.00%
2020/08/14	4	85.73	2	85.50	85.50	2	11,215	0.02%
2020/08/13	4	81.65	6	82.22	84.00	-2	11,144	-0.02%
2020/08/11	2	82.10	5	81.72	82.00	-3	11,431	-0.03%
2020/08/10	4	80.60	1	81.00	80.10	3	11,944	0.03%
2020/08/07	2	82.50	0	0.00	82.40	2	12,239	0.02%
2020/08/06	2	84.15	1	85.50	82.50	1	12,885	0.01%
2020/08/05	1	85.50	0	0.00	85.50	1	13,069	0.01%
2020/08/04	0	0.00	2	83.95	84.60	-2	13,077	-0.02%
2020/08/03	5	82.86	3	83.00	82.50	2	13,113	0.02%
2020/07/31	1	84.40	1	84.30	84.00	0	13,029	0.00%
2020/07/30	0	0.00	0	86.00	86.50	0	12,979	0.00%
2020/07/29	4	85.93	3	84.00	83.60	1	12,920	0.01%
2020/07/27	4	83.38	9	84.23	84.70	-5	12,699	-0.04%
2020/07/24	11	83.35	9	82.10	82.40	2	12,506	0.02%
2020/07/23	2	77.80	7	77.56	78.70	-5	12,017	-0.04%
2020/07/22	2	75.90	2	74.60	75.30	0	11,727	0.00%
2020/07/21	6	74.35	1	74.70	74.40	5	11,633	0.04%
2020/07/20	2	72.30	0	0.00	73.90	2	11,496	0.02%
2020/07/17	0	0.00	5	73.42	73.20	-5	11,448	-0.04%
2020/07/16	0	0.00	2	73.10	72.10	-2	11,417	-0.02%
2020/07/15	0	0.00	1	72.30	72.00	-1	11,392	-0.01%
2020/07/14	0	0.00	2	72.45	73.70	-2	11,340	-0.02%
2020/07/13	8	74.46	0	0.00	72.10	8	11,228	0.07%
2020/07/10	0	0.00	2	71.60	72.00	-2	11,055	-0.02%
2020/07/09	1	70.60	0	0.00	70.80	1	11,008	0.01%
2020/07/08	1	70.50	0	0.00	71.40	1	10,907	0.01%
2020/07/07	3	71.07	3	70.90	70.50	0	10,759	0.00%
2020/07/06	10	71.90	10.1	71.62	71.70	-0.1	10,716	0.00%
2020/07/03	4	69.95	13	71.21	70.30	-9	10,669	-0.08%
2020/07/01	0	0.00	5	67.56	68.10	-5	10,512	-0.05%
2020/06/29	0	0.00	1	65.40	66.00	-1	10,749	-0.01%
2020/06/23	11	66.23	3	66.70	66.90	8	10,835	0.07%
2020/06/22	4	65.60	3	63.07	65.10	1	10,675	0.01%
2020/06/18	1	64.30	0	0.00	64.80	1	10,482	0.01%
2020/06/17	1	64.40	0	0.00	64.50	1	10,439	0.01%
2020/06/16	0	0.00	101	64.29	64.90	-101	10,415	-0.97%	大賣/鉅額交易
2020/06/12	0	0.00	7	60.93	63.00	-7	10,376	-0.07%
2020/06/10	1	63.10	0	0.00	63.60	1	10,243	0.01%
2020/06/09	8	64.05	3	63.93	63.50	5	10,246	0.05%
2020/06/08	21	66.20	15	65.83	64.30	6	10,178	0.06%
2020/06/05	5	66.62	9	67.13	69.10	-4	9,742	-0.04%
2020/06/04	1	63.00	0	0.00	62.90	1	9,343	0.01%
2020/06/02	2	60.75	0	0.00	61.80	2	9,274	0.02%
2020/06/01	1	59.40	1	60.70	61.60	0	9,252	0.00%
2020/05/27	2	62.10	3	61.70	61.30	-1	9,125	-0.01%
2020/05/26	2	62.45	1	63.10	63.50	1	9,047	0.01%
2020/05/22	0	0.00	4	62.40	61.40	-4	8,966	-0.04%
2020/05/21	101	63.40	0	0.00	63.50	101	8,986	1.12%	大買/鉅額交易
2020/05/19	3	62.50	1	63.80	62.60	2	9,248	0.02%
2020/05/18	0	0.00	2	60.20	62.00	-2	9,321	-0.02%
2020/05/15	1	61.80	2	61.20	62.40	-1	9,073	-0.01%
2020/05/14	1	59.40	1	59.70	58.90	0	8,670	0.00%
2020/05/13	13	58.94	29	58.72	59.50	-16	8,548	-0.19%
2020/05/12	11	54.33	7	54.51	55.80	4	8,300	0.05%
2020/05/11	0	0.00	1	53.20	53.10	-1	8,239	-0.01%
2020/05/08	1	52.00	1	52.00	52.00	0	8,525	0.00%
2020/05/05	1	51.00	0	0.00	51.10	1	8,853	0.01%
2020/05/04	3	52.00	4	51.25	51.20	-1	8,888	-0.01%
2020/04/29	1	51.70	0	0.00	51.80	1	8,872	0.01%
2020/04/23	1	52.20	3	52.00	52.40	-2	9,098	-0.02%
2020/04/22	1	51.50	0	0.00	51.70	1	9,145	0.01%
2020/04/21	1	53.20	0	0.00	52.10	1	9,078	0.01%
2020/04/20	0	0.00	1	54.40	54.50	-1	9,017	-0.01%
2020/04/17	1	53.60	1	54.70	53.20	0	8,961	0.00%
2020/04/16	1	53.50	0	0.00	54.00	1	8,864	0.01%
2020/04/15	1	52.50	1	53.10	54.00	0	8,778	0.00%
2020/04/14	0	0.00	2	52.60	53.00	-2	8,667	-0.02%
2020/04/08	2	51.10	0	0.00	51.20	2	8,555	0.02%
2020/04/01	4	52.10	15	52.53	52.50	-11	8,404	-0.13%
2020/03/31	2	49.40	5	48.64	51.00	-3	8,180	-0.04%
2020/03/30	11	46.73	8	46.69	46.85	3	7,938	0.04%
2020/03/27	4	46.78	4	47.08	46.85	0	7,876	0.00%
2020/03/20	5	40.54	6	40.58	40.50	-1	7,849	-0.01%
2020/03/19	0	0.00	3	38.35	38.15	-3	7,824	-0.04%
2020/03/18	5	42.30	1	41.65	40.00	4	7,764	0.05%
2020/03/12	0	0.00	5	48.00	47.55	-5	7,448	-0.07%
2020/03/10	0	0.00	50	48.80	49.60	-50	7,263	-0.69%
2020/03/09	2	51.00	1	50.60	50.10	1	7,117	0.01%
2020/03/06	0	0.00	1	52.80	52.60	-1	7,020	-0.01%
2020/03/04	3	51.77	1	51.80	51.90	2	6,967	0.03%
2020/03/03	1	52.40	0	0.00	52.60	1	6,897	0.01%
2020/02/27	11	53.17	1	52.30	52.10	10	6,759	0.15%
2020/02/26	10	54.20	0	0.00	53.90	10	6,686	0.15%
2020/02/25	1	54.50	0	0.00	54.40	1	6,672	0.01%
2020/02/24	0	0.00	3	54.33	55.30	-3	6,702	-0.04%
2020/02/21	13	55.34	13	55.20	54.90	0	6,633	0.00%
2020/02/20	8	57.14	0	0.00	58.00	8	6,321	0.13%
2020/02/19	2	59.35	0	0.00	57.70	2	6,154	0.03%
2020/02/18	0	0.00	6	59.22	58.30	-6	6,006	-0.10%
2020/02/17	39	58.67	5	59.02	58.70	34	5,922	0.57%
2020/02/14	1	58.20	0	0.00	58.90	1	5,789	0.02%
2020/02/13	11	58.43	12	58.86	59.00	-1	5,527	-0.02%
2020/02/12	3	56.03	5	56.30	56.00	-2	5,085	-0.04%
2020/02/11	5	55.84	5	55.60	55.80	0	4,882	0.00%
2020/02/10	15	53.93	7	53.43	54.30	8	4,523	0.18%
2020/02/07	2	52.70	2	51.80	51.90	0	4,220	0.00%
2020/02/06	2	52.10	2	52.20	52.20	0	4,323	0.00%
2020/02/04	1	50.90	0	0.00	50.90	1	4,316	0.02%
2020/01/31	0	0.00	2	50.70	51.20	-2	4,330	-0.05%
2020/01/20	0	0.00	5	52.40	52.20	-5	4,395	-0.11%
2020/01/17	3	51.90	0	0.00	51.90	3	4,311	0.07%
2020/01/15	1	50.70	1	50.60	50.40	0	4,204	0.00%
2020/01/10	0	0.00	10	50.80	50.40	-10	4,370	-0.23%
2020/01/06	0	0.00	2	50.20	50.00	-2	4,421	-0.05%
2019/12/31	4	49.75	0	0.00	49.70	4	4,409	0.09%
2019/12/30	5	50.10	0	0.00	50.10	5	4,382	0.11%
2019/12/26	2	50.70	0	0.00	50.70	2	4,383	0.05%
2019/12/23	0	0.00	2	51.60	50.90	-2	4,519	-0.04%
2019/12/19	1	52.40	0	0.00	52.40	1	4,869	0.02%
2019/12/18	13	52.58	12	52.68	52.70	1	4,889	0.02%
2019/12/16	1	50.90	0	0.00	51.20	1	4,757	0.02%
2019/12/13	2	51.60	2	51.10	51.10	0	4,738	0.00%
2019/12/09	2	50.70	0	0.00	50.70	2	4,863	0.04%
2019/12/02	0	0.00	2	50.10	50.70	-2	5,346	-0.04%
2019/11/29	0	0.00	7	50.50	50.30	-7	5,368	-0.13%
2019/11/28	7	50.99	3	50.70	50.80	4	5,511	0.07%
2019/11/25	5	52.10	0	0.00	51.40	5	5,592	0.09%
2019/11/21	0	0.00	9	51.96	51.80	-9	5,816	-0.15%
2019/11/20	0	0.00	3	51.00	51.10	-3	5,795	-0.05%
2019/11/19	0	0.00	1	51.00	50.80	-1	5,872	-0.02%
2019/11/18	0	0.00	3.1	50.40	50.40	-3.1	6,032	-0.05%
2019/11/15	5	49.28	0	0.00	49.05	5	6,428	0.08%
2019/11/14	0	0.00	1	49.35	49.40	-1	6,653	-0.02%
2019/11/13	5	50.10	0	0.00	49.95	5	6,828	0.07%
2019/11/06	0	0.00	5	51.80	51.90	-5	7,483	-0.07%
2019/11/05	2	53.00	7	52.63	52.60	-5	7,449	-0.07%
2019/11/04	0	0.00	2	52.05	52.30	-2	7,357	-0.03%
2019/11/01	0	0.00	3	51.30	51.20	-3	7,285	-0.04%
2019/10/30	9	52.42	0	0.00	50.70	9	7,389	0.12%
2019/10/29	1	51.50	1	51.40	51.50	0	7,347	0.00%
2019/10/28	0	0.00	3	51.73	51.50	-3	7,324	-0.04%
2019/10/23	0	0.00	1	50.40	49.80	-1	7,276	-0.01%
2019/10/14	1	50.20	1	49.75	49.75	0	7,402	0.00%
2019/10/03	1	49.90	6	50.10	50.20	-5	7,897	-0.06%
2019/10/02	1	50.00	0	0.00	50.10	1	7,934	0.01%
2019/09/27	2	50.30	3	49.40	49.65	-1	8,032	-0.01%
2019/09/26	7	51.21	1	51.20	51.10	6	8,010	0.07%
2019/09/25	10	53.66	2	52.70	51.80	8	8,066	0.10%
2019/09/24	0	0.00	9	52.94	53.90	-9	7,979	-0.11%
2019/09/23	6	52.13	1	51.50	52.30	5	7,952	0.06%
2019/09/20	9	51.74	3	51.70	51.10	6	8,281	0.07%
2019/09/17	9	51.16	0	0.00	51.20	9	8,635	0.10%
2019/09/12	3	52.40	0	0.00	52.70	3	8,734	0.03%
2019/09/11	0	0.00	4	53.10	52.30	-4	8,823	-0.05%
2019/09/10	3	53.03	1	53.20	53.30	2	8,828	0.02%
2019/09/09	1	54.10	4	53.43	53.30	-3	8,780	-0.03%
2019/09/06	5	52.48	0	0.00	52.40	5	8,627	0.06%
2019/09/04	2	50.70	0	0.00	50.70	2	8,444	0.02%
2019/08/26	0	0.00	5	52.80	52.70	-5	8,061	-0.06%
2019/08/23	2	53.00	1	52.90	53.00	1	7,872	0.01%
2019/08/21	5	53.44	0	0.00	53.10	5	7,731	0.06%
2019/08/20	10	51.40	15	52.57	52.80	-5	7,524	-0.07%
2019/08/19	4	50.60	3	50.50	50.80	1	7,070	0.01%
2019/08/15	5	46.50	0	0.00	46.30	5	6,506	0.08%
2019/08/14	0	0.00	1	49.90	48.20	-1	6,395	-0.02%
2019/08/13	6	49.73	6	49.63	49.40	0	6,243	0.00%
2019/08/12	0	0.00	5	49.50	49.45	-5	6,127	-0.08%
2019/08/06	4	45.08	4	46.41	46.50	0	5,914	0.00%
2019/08/05	2	45.40	0	0.00	45.60	2	5,859	0.03%
2019/07/30	0	0.00	1	48.35	47.30	-1	5,716	-0.02%
2019/07/23	1	48.95	0	0.00	49.00	1	5,588	0.02%
2019/07/19	1	48.10	0	0.00	48.20	1	5,577	0.02%
2019/07/18	0	0.00	1	48.05	48.05	-1	5,493	-0.02%
2019/07/12	3	53.53	0	0.00	53.50	3	5,095	0.06%
2019/07/09	1	52.60	0	0.00	52.30	1	4,972	0.02%
2019/07/08	2	55.00	0	0.00	54.80	2	4,894	0.04%
2019/07/04	1	55.50	0	0.00	54.60	1	4,792	0.02%
2019/06/28	3	51.97	6	53.03	53.20	-3	4,739	-0.06%
2019/06/27	13	53.47	10	53.92	53.40	3	4,581	0.07%
2019/06/26	1	49.70	2	49.40	50.00	-1	4,170	-0.02%
2019/06/25	3	48.40	3	47.95	47.75	0	3,984	0.00%
2019/06/24	3	46.85	3	46.60	46.90	0	3,885	0.00%
2019/06/18	1	47.10	4	46.55	47.05	-3	4,005	-0.07%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/10	0	0.00	1	45.20	45.20	-1	4,144	-0.02%
2019/06/03	1	45.05	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	4	45.56	45.75	-4	4,431	-0.09%
2019/05/29	4	44.95	4	44.73	44.40	0	4,598	0.00%
2019/05/28	5	45.99	3	46.13	45.35	2	4,723	0.04%
2019/05/27	0	0.00	1	45.35	45.35	-1	5,070	-0.02%
2019/05/24	0	0.00	2	44.70	44.50	-2	5,182	-0.04%
2019/05/22	0	0.00	1	45.45	44.90	-1	5,607	-0.02%
2019/05/20	2	44.80	2	45.48	44.75	0	5,978	0.00%
2019/05/16	5	45.92	0	0.00	44.95	5	6,412	0.08%
2019/05/15	1	48.00	0	0.00	46.80	1	6,446	0.02%
2019/05/14	0	0.00	1	47.70	47.90	-1	6,556	-0.02%
2019/05/13	0	0.00	1	47.25	46.50	-1	6,653	-0.02%
2019/05/10	2	46.65	0	0.00	46.35	2	6,686	0.03%
2019/05/09	3	47.25	0	0.00	47.20	3	6,687	0.04%
2019/05/06	4	48.50	1	48.25	48.05	3	6,786	0.04%
2019/04/29	0	0.00	1	49.70	49.60	-1	6,982	-0.01%
2019/04/25	1	53.00	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	1	52.60	52.80	-1	7,086	-0.01%
2019/04/22	1	51.60	1	51.10	51.10	0	7,156	0.00%
2019/04/19	1	52.10	0.3	51.50	51.50	0.7	7,234	0.01%
2019/04/18	1	52.10	0	0.00	51.20	1	7,282	0.01%
2019/04/17	0	0.00	2	52.30	52.40	-2	7,451	-0.03%
2019/04/16	1	51.90	0	0.00	51.90	1	7,450	0.01%
2019/04/03	1	51.80	15	51.87	51.20	-14	8,665	-0.16%
2019/04/02	2	49.43	0	0.00	49.80	2	9,014	0.02%
2019/03/25	0	0.00	1	49.25	49.15	-1	9,760	-0.01%
2019/03/21	0	0.00	1	48.35	50.50	-1	9,659	-0.01%
2019/03/20	0	0.00	1	48.25	48.00	-1	9,503	-0.01%
2019/03/11	0.1	46.65	0	0.00	46.65	0.1	9,782	0.00%
2019/03/07	1	46.85	0	0.00	46.70	1	9,953	0.01%
2019/03/06	1	48.40	0	0.00	47.75	1	10,031	0.01%
2019/03/05	1	48.05	6	49.23	47.75	-5	10,119	-0.05%
2019/03/04	6	48.60	0	0.00	48.90	6	10,064	0.06%
2019/02/26	0	0.00	1	47.25	47.70	-1	9,914	-0.01%
2019/02/22	0	0.00	5	45.63	45.60	-5	9,614	-0.05%
2019/02/21	8	45.82	5	46.74	45.50	3	9,562	0.03%
2019/02/20	5	45.13	16	45.32	46.00	-11	9,284	-0.12%
2019/02/19	0	0.00	10	44.55	44.80	-10	9,157	-0.11%
2019/02/18	1	44.75	2	44.60	44.65	-1	9,236	-0.01%
2019/02/15	17	44.26	24	44.03	44.00	-7	9,092	-0.08%
2019/02/14	10	42.93	0	0.00	42.95	10	8,790	0.11%
2019/02/13	10	42.50	0	0.00	42.90	10	8,705	0.11%
2019/01/29	0	0.00	1	40.05	40.25	-1	8,408	-0.01%
2019/01/25	0	0.00	4	40.30	40.00	-4	8,403	-0.05%
2019/01/24	4	40.14	0	0.00	39.95	4	8,410	0.05%
2019/01/21	0	0.00	1	40.25	40.40	-1	8,351	-0.01%
2019/01/18	0	0.00	1	40.30	39.80	-1	8,403	-0.01%
2019/01/17	10	40.05	2	39.95	39.85	8	8,447	0.09%
2019/01/16	2	39.95	0	0.00	39.70	2	8,393	0.02%
2019/01/14	1	38.95	0	0.00	38.90	1	8,399	0.01%
2019/01/11	1	39.60	0	0.00	39.50	1	8,398	0.01%
2019/01/09	1	40.10	0	0.00	39.80	1	8,352	0.01%
2019/01/08	0	0.00	2	41.10	40.85	-2	8,174	-0.02%
2019/01/07	3	40.42	0	0.00	41.15	3	8,064	0.04%
2019/01/04	1	38.65	1	38.65	39.20	0	7,973	0.00%
2019/01/02	10	39.80	0	0.00	39.40	10	7,860	0.13%
2018/12/26	8	43.78	8	41.36	41.30	0	7,361	0.00%
2018/12/25	6	43.30	11	43.26	44.90	-5	6,817	-0.07%
2018/12/24	6	42.26	4	42.30	43.55	2	6,266	0.03%
2018/12/22	0	0.00	1	40.05	39.70	-1	5,869	-0.02%
2018/12/21	0	0.00	10	38.88	38.75	-10	5,801	-0.17%
2018/12/20	9	37.55	0	0.00	37.55	9	5,515	0.16%
2018/12/19	2	38.35	2	38.35	38.10	0	5,469	0.00%
2018/12/14	1	38.05	0	0.00	38.15	1	5,426	0.02%
2018/12/12	0	0.00	2	39.00	39.05	-2	5,307	-0.04%
2018/12/11	5	39.12	0	0.00	39.00	5	5,259	0.10%
2018/12/04	1	42.25	0	0.00	41.70	1	5,152	0.02%
2018/11/28	2	38.80	7	38.70	39.40	-5	4,733	-0.11%
2018/11/27	3	37.17	0	0.00	37.15	3	4,594	0.07%
2018/11/23	2	38.05	0	0.00	38.05	2	4,609	0.04%
2018/11/16	1	37.05	1	37.95	38.50	0	4,576	0.00%
2018/11/15	1	37.75	0	0.00	38.30	1	4,481	0.02%
2018/11/06	15	41.75	15	41.43	41.05	0	5,294	0.00%
2018/11/02	0	0.00	10	42.70	42.05	-10	5,347	-0.19%
2018/11/01	0	0.00	3	40.50	42.50	-3	5,348	-0.06%
2018/10/31	3	40.75	0	0.00	40.45	3	5,354	0.06%
2018/10/26	0	0.00	1	40.00	40.20	-1	5,447	-0.02%
2018/10/25	0	0.00	1	38.95	39.00	-1	5,461	-0.02%
2018/10/22	10	39.55	0	0.00	39.45	10	5,610	0.18%
2018/10/19	1	39.70	8	39.50	40.20	-7	5,771	-0.12%
2018/10/15	0	0.00	2	41.80	41.75	-2	6,534	-0.03%
2018/10/05	1	46.50	10	46.15	46.15	-9	6,728	-0.13%
2018/10/04	1	48.00	0	0.00	47.95	1	6,706	0.01%
2018/10/01	0	0.00	1	48.95	49.20	-1	6,911	-0.01%
2018/09/28	1	47.85	1	47.75	48.20	0	6,966	0.00%
2018/09/26	1	48.30	0	0.00	48.20	1	7,165	0.01%
2018/09/20	8	48.70	0	0.00	48.60	8	7,211	0.11%
2018/09/10	0	0.00	10	48.50	48.95	-10	7,595	-0.13%
2018/09/07	4	50.45	0	0.00	49.70	4	7,645	0.05%
2018/09/05	20	52.60	3	53.00	52.30	17	7,654	0.22%
2018/09/03	0	0.00	1	53.00	52.00	-1	7,880	-0.01%
2018/08/31	0	0.00	6	52.20	52.40	-6	7,971	-0.08%
2018/08/30	2	51.75	1	51.50	51.30	1	8,074	0.01%
2018/08/28	0	0.00	6	54.15	53.70	-6	8,093	-0.07%
2018/08/27	0	0.00	1	52.70	52.80	-1	8,079	-0.01%
2018/08/24	0	0.00	10	51.67	51.50	-10	8,111	-0.12%
2018/08/22	14	51.62	10	51.40	51.30	4	8,319	0.05%
2018/08/21	2	51.70	0	0.00	52.00	2	8,311	0.02%
2018/08/17	4	51.20	2	50.30	50.30	2	8,296	0.02%
2018/08/16	1	53.60	0	0.00	53.20	1	8,213	0.01%
2018/08/15	1	54.20	0	0.00	54.40	1	8,285	0.01%
2018/08/08	17	57.70	0	0.00	57.40	17	9,330	0.18%
2018/08/02	3	59.77	0	0.00	58.80	3	9,871	0.03%
2018/07/31	1	61.00	0	0.00	61.40	1	9,873	0.01%
2018/07/25	8	66.36	10	65.95	66.30	-2	9,752	-0.02%
2018/07/24	2	58.00	22	62.13	62.40	-20	9,346	-0.21%
2018/07/23	0	0.00	6	58.00	57.70	-6	9,108	-0.07%
2018/07/20	16	59.16	5	59.20	58.00	11	9,078	0.12%
2018/07/19	18	62.83	10	61.10	61.10	8	8,995	0.09%
2018/07/18	0	0.00	3	62.40	62.80	-3	8,980	-0.03%
2018/07/17	8	59.10	8	59.35	59.50	0	8,875	0.00%
2018/07/16	1	59.70	0	0.00	59.60	1	8,989	0.01%
2018/07/13	0	0.00	3	59.00	59.20	-3	9,048	-0.03%
2018/07/12	9	59.06	0	0.00	58.20	9	9,086	0.10%
2018/07/09	4	61.50	2	61.90	61.60	2	9,201	0.02%
2018/07/06	4	64.20	0	0.00	64.20	4	9,259	0.04%
2018/07/05	0.2	64.00	0	0.00	63.70	0.2	9,486	0.00%
2018/07/04	10	67.10	18	66.90	67.70	-8	9,449	-0.08%
2018/07/03	8	65.90	8	65.20	65.00	0	9,552	0.00%
2018/07/02	8	66.40	1	68.00	66.30	7	9,586	0.07%
2018/06/29	1	67.10	8	66.80	67.40	-7	9,666	-0.07%
2018/06/27	0	0.00	1	68.50	68.20	-1	9,591	-0.01%
2018/06/26	7	66.20	7	67.40	68.00	0	9,593	0.00%
2018/06/25	8	67.20	8	68.40	67.90	0	9,618	0.00%
2018/06/22	1	68.00	0	0.00	67.50	1	9,587	0.01%
2018/06/19	0	0.00	2	73.35	76.50	-2	9,505	-0.02%
2018/06/14	1	76.70	0	0.00	75.10	1	9,317	0.01%
2018/06/13	2	77.15	0	0.00	76.60	2	9,411	0.02%
2018/06/12	0	0.00	3	76.20	77.20	-3	9,510	-0.03%
2018/06/04	7	79.03	2	79.90	78.80	5	9,714	0.05%
2018/06/01	2	81.00	0	0.00	79.90	2	9,873	0.02%
2018/05/30	0	0.00	4	79.05	78.60	-4	9,870	-0.04%
2018/05/24	5	86.56	0	0.00	86.40	5	9,690	0.05%
2018/05/23	1	88.30	0	0.00	87.50	1	9,635	0.01%
2018/05/22	3	88.40	2	87.25	88.80	1	9,591	0.01%
2018/05/21	9	87.31	12	87.39	86.30	-3	9,635	-0.03%
2018/05/18	4	83.90	0	0.00	85.20	4	9,483	0.04%
2018/05/17	0	0.00	11	79.16	80.60	-11	9,237	-0.12%
2018/05/16	11.1	81.77	3	81.70	75.60	8.1	9,016	0.09%
2018/05/15	1	76.20	5	77.20	79.10	-4	8,824	-0.05%
2018/05/14	4	77.13	3	77.10	77.50	1	8,869	0.01%
2018/05/11	6	75.18	1	75.60	75.90	5	8,772	0.06%
2018/05/10	12	76.28	12	75.64	76.00	0	8,738	0.00%
2018/05/08	1	70.60	0	0.00	69.60	1	8,500	0.01%
2018/05/07	0	0.00	1	71.90	71.60	-1	8,561	-0.01%
2018/05/04	0	0.00	10	68.20	69.30	-10	8,656	-0.12%
2018/04/20	10	64.50	0	0.00	64.50	10	9,316	0.11%
2018/04/12	3	70.90	0	0.00	71.20	3	9,783	0.03%
2018/04/03	1	67.20	1	67.90	68.50	0	9,496	0.00%
2018/04/02	1	68.10	2	68.80	67.70	-1	9,481	-0.01%
2018/03/29	0	0.00	2	67.80	67.90	-2	9,346	-0.02%
2018/03/27	1	68.60	2	68.40	67.60	-1	9,274	-0.01%
2018/03/26	2	67.00	0	0.00	67.30	2	9,309	0.02%
2018/03/23	0	0.00	1	66.70	66.60	-1	9,455	-0.01%
2018/03/22	1	66.20	0	0.00	66.00	1	9,397	0.01%
2018/03/20	4	67.10	5	67.16	67.20	-1	9,688	-0.01%
2018/03/19	1	67.20	0	0.00	66.90	1	9,804	0.01%
2018/03/12	2	67.30	2	66.80	66.60	0	9,519	0.00%
2018/03/09	2	69.80	2	69.80	69.40	0	9,414	0.00%
2018/03/08	4	73.30	2	71.40	72.40	2	9,334	0.02%
2018/03/02	0	0.00	11	68.40	68.10	-11	8,984	-0.12%
2018/02/23	10	74.50	10	73.00	72.10	0	8,758	0.00%
2018/02/21	0	0.00	2	72.00	74.10	-2	8,709	-0.02%
2018/02/12	10	67.50	10	67.00	67.40	0	8,591	0.00%
2018/02/09	1	68.40	0	0.00	66.30	1	8,509	0.01%
2018/02/08	1	67.80	1	67.40	67.00	0	8,355	0.00%
2018/02/07	11	68.50	0	0.00	66.00	11	8,327	0.13%
2018/02/06	0	0.00	12	63.30	64.70	-12	8,225	-0.15%
2018/02/05	1	70.10	0	0.00	69.00	1	8,162	0.01%
2018/02/02	2	73.10	6	73.83	74.40	-4	8,218	-0.05%
2018/02/01	16	72.58	14	72.40	71.70	2	8,375	0.02%
2018/01/31	2	73.05	1	73.80	72.70	1	8,392	0.01%
2018/01/30	3	72.97	3	74.03	74.20	0	8,342	0.00%
2018/01/29	15	75.95	3	74.43	75.00	12	8,311	0.14%
2018/01/26	1	70.50	1	70.50	70.40	0	8,146	0.00%
2018/01/25	1	71.80	0	0.00	72.80	1	8,089	0.01%
2018/01/24	2	72.15	1	71.70	70.30	1	8,017	0.01%
2018/01/22	2	66.75	2	66.60	67.30	0	7,883	0.00%
2018/01/03	0	0.00	5	53.80	55.30	-5	6,888	-0.07%
2018/01/02	5	52.98	0	0.00	52.80	5	6,782	0.07%