技嘉 (2376)-臺銀-高雄券商分點個股進出

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(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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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	8.4	284.28	10.2	283.89	281.50	-1.8	8,063	-0.02%
2024/11/21	6.1	281.58	5	280.70	280.00	1	8,053	0.01%
2024/11/20	4.3	282.16	5	280.10	279.00	-0.7	8,019	-0.01%
2024/11/19	12	279.58	8.6	280.77	282.50	3.4	8,023	0.04%
2024/11/18	10	272.32	9	274.39	275.50	1	8,023	0.01%
2024/11/15	20.2	281.13	24.1	280.56	282.50	-3.9	7,966	-0.05%
2024/11/14	30.9	295.77	9.4	294.79	291.00	21.5	8,054	0.27%
2024/11/13	16.3	296.68	18.6	297.15	300.50	-2.3	8,294	-0.03%
2024/11/12	20.7	297.92	15.1	296.90	295.00	5.6	8,330	0.07%
2024/11/11	17.8	306.03	11.6	307.99	303.00	6.3	8,296	0.08%
2024/11/08	18.5	305.32	29.4	305.98	305.50	-10.9	8,338	-0.13%
2024/11/07	22.8	305.37	26.4	306.35	304.50	-3.6	8,370	-0.04%
2024/11/06	49.5	303.04	63	304.26	303.00	-13.6	8,387	-0.16%
2024/11/05	33.3	289.55	49.5	291.99	294.00	-16.2	8,082	-0.20%
2024/11/04	14.3	280.09	7.7	280.53	278.50	6.6	7,817	0.08%
2024/11/01	26.4	277.35	49.4	278.22	282.00	-23	7,795	-0.30%
2024/10/30	2.3	263.71	2.1	263.26	261.50	0.3	7,580	0.00%
2024/10/29	8.3	265.04	7.1	264.51	263.50	1.2	7,681	0.02%
2024/10/28	7.8	270.61	6	270.41	271.00	1.7	7,723	0.02%
2024/10/25	6.3	273.54	5.6	274.96	275.00	0.6	7,812	0.01%
2024/10/24	11.5	272.25	3	272.83	270.00	8.5	7,960	0.11%
2024/10/23	6.4	273.81	6.7	274.63	276.50	-0.3	8,034	0.00%
2024/10/22	2.4	271.37	5.4	272.05	274.00	-3	8,029	-0.04%
2024/10/21	2.2	269.83	4.2	269.67	269.00	-1.9	8,058	-0.02%
2024/10/18	12.3	270.51	9.4	270.40	267.50	2.9	8,164	0.04%
2024/10/17	14.6	272.27	24.5	272.48	270.50	-9.9	8,199	-0.12%
2024/10/16	7.6	265.21	2	265.00	265.00	5.6	8,328	0.07%
2024/10/15	7.5	268.57	13.5	269.69	268.50	-6	8,397	-0.07%
2024/10/14	3.4	263.56	1	265.00	264.50	2.4	8,396	0.03%
2024/10/11	4.5	265.11	8.1	266.49	266.00	-3.6	8,451	-0.04%
2024/10/09	7.3	266.44	10.3	264.97	260.50	-3	8,505	-0.03%
2024/10/08	3.1	263.79	2	263.00	265.00	1.1	8,555	0.01%
2024/10/07	10	266.65	9.1	267.44	268.00	0.9	8,745	0.01%
2024/10/04	7.6	263.47	12.8	265.15	263.00	-5.1	8,893	-0.06%
2024/10/01	1.2	262.88	1.1	263.05	258.00	0.1	8,866	0.00%
2024/09/30	2.3	262.36	2	261.50	258.50	0.3	8,902	0.00%
2024/09/27	6.2	266.06	10	265.70	266.00	-3.8	8,889	-0.04%
2024/09/26	4.1	263.99	15.3	263.73	263.50	-11.2	8,890	-0.13%
2024/09/25	21.2	265.93	18.6	265.39	263.00	2.6	8,852	0.03%
2024/09/24	5	261.20	4.1	261.32	263.00	0.9	8,777	0.01%
2024/09/23	3.3	260.27	11.1	261.58	262.00	-7.9	8,783	-0.09%
2024/09/20	10.4	257.97	14	258.32	255.00	-3.6	8,774	-0.04%
2024/09/19	0	253.50	12.3	253.61	255.50	-12.3	8,752	-0.14%
2024/09/18	9.2	248.53	3	247.50	246.00	6.2	8,769	0.07%
2024/09/16	3	252.83	6	251.50	251.50	-3	8,807	-0.03%
2024/09/13	2.1	252.21	4.2	251.66	251.50	-2.1	8,923	-0.02%
2024/09/12	14.2	251.65	19.4	252.25	252.50	-5.2	9,157	-0.06%
2024/09/11	11	244.14	7.3	243.14	242.50	3.8	9,167	0.04%
2024/09/10	14.2	247.98	10	243.35	239.00	4.2	9,283	0.05%
2024/09/09	5.3	248.34	2	247.75	249.00	3.3	9,260	0.04%
2024/09/06	14	248.75	16	249.28	252.50	-2	9,287	-0.02%
2024/09/05	8.8	246.46	6	246.67	242.50	2.8	9,291	0.03%
2024/09/04	15.7	245.43	8.2	245.98	244.50	7.5	9,365	0.08%
2024/09/03	9.2	260.26	6.3	260.56	260.50	2.9	9,330	0.03%
2024/09/02	4.1	257.20	6	256.42	255.00	-1.9	9,302	-0.02%
2024/08/30	5.1	262.11	5.2	262.20	261.00	-0.1	9,327	0.00%
2024/08/29	10.9	259.00	11.3	259.86	262.00	-0.4	9,354	0.00%
2024/08/28	3	266.17	7	267.07	266.50	-4	9,369	-0.04%
2024/08/27	14.5	266.72	6.5	265.06	266.50	8	9,470	0.08%
2024/08/26	40.9	272.30	49.7	273.49	267.00	-8.8	9,455	-0.09%
2024/08/23	4.1	257.45	2.4	257.53	260.50	1.7	9,369	0.02%
2024/08/22	9.5	260.41	19.2	260.39	259.00	-9.7	9,467	-0.10%
2024/08/21	3.5	259.25	10.1	260.80	259.00	-6.7	9,517	-0.07%
2024/08/20	9.3	263.14	4.8	261.71	262.00	4.5	9,532	0.05%
2024/08/19	13.5	264.70	7.1	263.73	262.50	6.4	9,680	0.07%
2024/08/16	17.5	256.00	55.1	258.16	265.00	-37.6	9,642	-0.39%
2024/08/15	52.1	248.93	19.1	249.38	249.50	33	9,467	0.35%
2024/08/14	26.5	236.77	146.3	238.68	242.50	-119.8	9,317	-1.29%	大賣/鉅額交易
2024/08/13	23.5	234.24	14.2	233.73	236.00	9.4	9,470	0.10%
2024/08/12	92.9	232.41	17.7	233.43	236.00	75.3	9,515	0.79%
2024/08/09	17.8	232.57	15.4	233.55	231.50	2.4	9,614	0.03%
2024/08/08	37.1	220.93	15	223.33	222.00	22.1	9,545	0.23%
2024/08/07	32.9	231.54	20.7	236.24	234.50	12.3	9,411	0.13%
2024/08/06	3.4	228.02	80	234.53	227.00	-76.6	9,277	-0.83%
2024/08/05	21	234.66	8.6	232.32	231.00	12.5	9,255	0.13%
2024/08/02	34.6	264.65	13.6	265.33	262.50	21	9,542	0.22%
2024/08/01	23.2	271.21	16.2	270.45	271.00	7	9,663	0.07%
2024/07/31	10.1	257.41	10.2	259.69	259.00	-0.1	9,623	0.00%
2024/07/30	42.2	258.31	24	254.79	258.00	18.2	9,602	0.19%
2024/07/29	46	263.33	7	259.64	256.00	39	9,619	0.41%
2024/07/26	9.5	269.39	4	270.38	271.00	5.5	9,453	0.06%
2024/07/23	3.3	277.83	3	278.50	280.00	0.3	9,373	0.00%
2024/07/22	16.5	271.44	15.4	273.73	272.50	1.1	9,417	0.01%
2024/07/19	24.7	278.92	16	278.66	277.50	8.7	9,416	0.09%
2024/07/18	28.4	283.96	44	283.76	283.50	-15.6	9,476	-0.16%
2024/07/17	47.8	294.97	8.2	294.02	293.00	39.6	9,434	0.42%
2024/07/16	43.4	304.34	3.1	305.32	302.50	40.4	9,320	0.43%
2024/07/15	15.6	303.37	6.3	305.62	302.00	9.3	9,396	0.10%
2024/07/12	10	312.01	8.7	311.57	309.00	1.3	9,404	0.01%
2024/07/11	8.6	315.90	4.5	315.06	314.00	4.1	9,473	0.04%
2024/07/10	5.6	314.96	18.5	315.83	317.00	-12.9	9,545	-0.14%
2024/07/09	21.2	314.64	17.6	313.84	315.00	3.5	9,638	0.04%
2024/07/08	31.2	311.29	34.8	311.71	310.00	-3.6	9,590	-0.04%
2024/07/05	9.1	302.62	1	302.50	301.50	8.1	9,555	0.08%
2024/07/04	3	304.33	1.5	303.68	304.00	1.5	10,026	0.02%
2024/07/03	2.1	303.53	0	0.00	304.00	2.1	10,309	0.02%
2024/07/02	3.2	302.61	1.2	302.50	302.00	2	10,706	0.02%
2024/07/01	0.1	305.19	0	0.00	306.50	0.1	10,885	0.00%
2024/06/28	3.1	305.87	0	0.00	305.50	3.1	11,133	0.03%
2024/06/27	1.4	304.21	0	0.00	305.00	1.4	11,263	0.01%
2024/06/26	2.2	309.51	0.3	310.00	308.50	1.8	11,589	0.02%
2024/06/25	10.5	307.98	0	0.00	310.00	10.5	11,731	0.09%
2024/06/24	0.1	311.52	2.8	313.55	312.00	-2.6	11,852	-0.02%
2024/06/21	2.3	310.44	1.1	309.58	312.00	1.3	12,038	0.01%
2024/06/20	13.4	316.78	2.6	315.34	314.50	10.7	12,300	0.09%
2024/06/19	5.8	316.39	5.3	314.86	316.50	0.5	12,815	0.00%
2024/06/18	5.2	305.55	2	307.25	308.50	3.2	12,889	0.02%
2024/06/17	5.2	305.78	2	310.50	307.00	3.2	13,137	0.02%
2024/06/14	1.4	314.13	1	310.50	315.00	0.4	13,216	0.00%
2024/06/13	2.2	316.44	3	315.17	316.00	-0.8	13,332	-0.01%
2024/06/12	0.6	305.73	0.6	306.00	310.00	0.1	13,699	0.00%
2024/06/11	2.3	305.80	1	303.50	302.50	1.3	13,974	0.01%
2024/06/07	5.5	310.08	2	313.00	309.50	3.5	14,489	0.02%
2024/06/06	1.2	319.96	2	319.50	317.50	-0.8	14,645	-0.01%
2024/06/05	6.7	315.23	1.1	318.02	318.00	5.7	14,971	0.04%
2024/06/04	4	316.38	1	318.50	315.00	3	15,384	0.02%
2024/06/03	3.1	325.66	0	324.50	323.50	3	15,524	0.02%
2024/05/31	7.9	324.26	1	325.00	318.00	6.9	15,608	0.04%
2024/05/30	3	329.00	5	327.20	329.00	-2	15,731	-0.01%
2024/05/29	11.7	335.65	19.1	336.92	332.00	-7.4	16,211	-0.05%
2024/05/28	9	326.67	6	326.83	330.00	3	16,352	0.02%
2024/05/27	2	321.25	4	322.38	324.00	-2	16,522	-0.01%
2024/05/24	11.1	318.50	3.1	317.88	319.00	8	16,697	0.05%
2024/05/23	11	320.09	6	317.26	317.00	5	16,910	0.03%
2024/05/22	8	328.69	5.4	328.91	328.50	2.6	17,111	0.02%
2024/05/21	4	327.50	9	328.61	330.00	-5	17,541	-0.03%
2024/05/20	8.2	328.03	13.1	326.47	325.00	-5	17,657	-0.03%
2024/05/17	14.2	322.26	20.4	322.10	322.50	-6.2	17,899	-0.03%
2024/05/16	5.2	316.54	2	314.00	314.50	3.2	17,937	0.02%
2024/05/15	11.1	314.67	4	312.13	311.00	7.1	18,425	0.04%
2024/05/14	6.1	317.13	8.1	317.81	320.00	-2	18,814	-0.01%
2024/05/13	4	312.00	4.1	314.10	313.00	-0.1	19,032	0.00%
2024/05/10	3.2	305.63	1	305.00	307.00	2.2	19,496	0.01%
2024/05/09	5	311.00	7	312.00	310.00	-2	19,704	-0.01%
2024/05/08	13.2	315.40	12.5	314.65	311.50	0.6	19,933	0.00%
2024/05/07	6	304.33	20	303.75	312.00	-14	20,004	-0.07%
2024/05/06	4	291.88	2	291.75	292.00	2	19,941	0.01%
2024/05/03	5.1	288.14	2	291.50	286.00	3.1	20,066	0.02%
2024/05/02	5.1	287.53	2	287.75	288.50	3.1	20,359	0.02%
2024/04/30	0	0.00	0.1	300.50	299.00	-0.1	20,433	0.00%
2024/04/29	5	299.50	6	301.25	301.00	-1	20,774	0.00%
2024/04/26	1.1	298.36	2	296.75	295.50	-0.9	21,500	0.00%
2024/04/25	1.1	290.32	2	291.50	290.50	-0.9	21,841	0.00%
2024/04/24	12	297.74	7	297.93	299.50	5	21,890	0.02%
2024/04/23	5	283.90	1	282.00	281.00	4	21,915	0.02%
2024/04/22	3	285.83	3	283.67	282.50	0	21,890	0.00%
2024/04/19	7.6	292.97	7.1	293.79	292.50	0.5	21,857	0.00%
2024/04/18	3.1	303.52	2	303.50	302.00	1.1	21,884	0.01%
2024/04/17	13	304.85	8	305.81	308.00	5	22,149	0.02%
2024/04/16	7	303.29	8	301.44	302.00	-1	22,111	0.00%
2024/04/15	9.4	306.31	5.2	308.05	302.00	4.3	22,218	0.02%
2024/04/12	9.2	322.14	9.2	323.37	318.00	0	22,071	0.00%
2024/04/11	13.1	320.76	10.2	320.89	320.50	2.8	22,015	0.01%
2024/04/10	21.1	333.35	14.6	328.42	320.00	6.5	21,964	0.03%
2024/04/09	14.5	339.29	18.4	340.53	335.00	-3.8	21,664	-0.02%
2024/04/08	8.1	332.52	36.4	332.10	340.00	-28.3	21,721	-0.13%
2024/04/03	7.4	315.12	22.2	316.11	317.50	-14.8	21,494	-0.07%
2024/04/02	24.2	315.58	17.5	315.61	317.00	6.7	21,370	0.03%
2024/04/01	10.1	317.59	10.1	318.80	318.50	0	21,222	0.00%
2024/03/29	17.5	319.89	17.1	317.76	316.00	0.4	21,146	0.00%
2024/03/28	14.1	309.83	16.1	311.32	313.00	-2	20,885	-0.01%
2024/03/27	9.2	306.68	10.1	306.54	310.00	-0.9	20,888	0.00%
2024/03/26	13.2	305.16	11.1	305.93	304.50	2.1	20,952	0.01%
2024/03/25	30.5	307.44	16	307.50	306.00	14.5	20,978	0.07%
2024/03/22	39.5	300.45	27.3	296.06	303.00	12.2	21,011	0.06%
2024/03/21	20.4	290.93	16.1	296.88	291.00	4.3	20,568	0.02%
2024/03/20	22	300.06	16	297.59	295.00	6	20,540	0.03%
2024/03/19	16.9	307.80	12	308.88	305.00	4.9	20,591	0.02%
2024/03/18	19.3	309.38	19.4	309.49	310.50	0	20,605	0.00%
2024/03/15	49.3	314.23	40.1	314.16	313.00	9.2	20,670	0.04%
2024/03/14	6.1	317.92	5	319.30	317.50	1.1	20,584	0.01%
2024/03/13	33	338.87	24	331.00	328.00	9	20,968	0.04%
2024/03/12	24.4	359.53	17	359.88	355.00	7.4	20,947	0.04%
2024/03/11	23.1	364.07	33.4	369.37	360.00	-10.3	21,071	-0.05%
2024/03/08	15.2	362.64	23.7	363.93	358.00	-8.5	20,879	-0.04%
2024/03/07	9.1	362.56	3.7	361.09	359.00	5.4	20,680	0.03%
2024/03/06	17	364.03	19	361.48	362.50	-2	20,673	-0.01%
2024/03/05	4	360.00	22	363.59	361.50	-18	20,875	-0.09%
2024/03/04	43.6	369.65	30.5	361.76	354.50	13.1	20,978	0.06%
2024/03/01	24.5	352.33	31.5	358.64	361.00	-7.1	20,553	-0.03%
2024/02/29	20.2	341.15	31.2	341.00	345.00	-11	20,268	-0.05%
2024/02/27	6.3	333.22	6.2	335.87	334.00	0.1	20,072	0.00%
2024/02/26	26.5	336.68	23	335.59	335.00	3.5	20,034	0.02%
2024/02/23	37	355.06	34.1	347.04	342.50	3	20,105	0.01%
2024/02/22	50.4	365.17	32.1	350.79	347.00	18.3	20,284	0.09%
2024/02/21	35.5	347.57	32.3	351.68	347.50	3.2	19,874	0.02%
2024/02/20	51.7	360.56	39	358.55	357.00	12.7	19,790	0.06%
2024/02/19	38.3	371.97	35.4	369.87	366.50	2.9	19,592	0.01%
2024/02/16	46.3	381.56	33	384.24	381.00	13.2	19,637	0.07%
2024/02/15	5.3	361.76	14.7	368.32	370.50	-9.4	19,260	-0.05%
2024/02/05	17.2	337.86	14.8	338.79	337.00	2.4	18,948	0.01%
2024/02/02	10.3	329.45	18.8	333.82	333.00	-8.4	18,947	-0.04%
2024/02/01	5.2	308.23	10.1	310.62	313.50	-5	18,987	-0.03%
2024/01/31	8.2	310.67	18	305.61	309.00	-9.8	19,098	-0.05%
2024/01/30	11.2	304.14	19.4	304.62	305.00	-8.2	19,085	-0.04%
2024/01/29	7	291.58	13.1	291.79	295.00	-6.1	19,111	-0.03%
2024/01/26	5.9	287.00	16.1	285.64	284.00	-10.2	19,311	-0.05%
2024/01/25	8.5	295.97	19	293.32	292.00	-10.5	19,532	-0.05%
2024/01/24	8.4	293.68	20.1	294.35	293.50	-11.8	19,400	-0.06%
2024/01/23	29.4	293.84	13.2	292.02	291.00	16.3	19,559	0.08%
2024/01/22	30.2	289.98	62.7	292.83	297.50	-32.5	19,345	-0.17%
2024/01/19	12.2	267.67	23.4	267.79	270.50	-11.2	18,793	-0.06%
2024/01/18	6.2	254.50	11	254.86	256.00	-4.8	18,715	-0.03%
2024/01/17	30	262.53	13	260.82	257.00	17	18,829	0.09%
2024/01/16	5	261.80	6	261.42	261.50	-1	18,890	-0.01%
2024/01/15	8.2	262.74	6	262.25	260.50	2.2	19,056	0.01%
2024/01/12	24.9	262.67	28	263.77	262.00	-3.2	19,319	-0.02%
2024/01/11	9.9	256.77	21.7	259.58	263.00	-11.7	19,423	-0.06%
2024/01/10	5.2	249.29	3	247.50	247.50	2.2	19,718	0.01%
2024/01/09	6	252.08	10.1	251.95	252.00	-4	19,960	-0.02%
2024/01/08	2.1	244.88	1.3	241.21	241.50	0.8	19,988	0.00%
2024/01/05	6.1	245.26	5	244.10	243.00	1.1	20,430	0.01%
2024/01/04	8	249.50	7	247.14	247.00	1	20,781	0.00%
2024/01/03	18.7	248.84	9.1	249.14	247.50	9.6	21,367	0.04%
2024/01/02	14.4	256.22	8	253.81	255.00	6.4	21,383	0.03%
2023/12/29	9.1	268.49	10.1	266.91	266.00	-1	21,203	0.00%
2023/12/28	6	266.33	4	265.88	265.50	2	21,225	0.01%
2023/12/27	6.1	263.92	9	263.61	264.00	-2.9	21,380	-0.01%
2023/12/26	4	263.50	6	262.92	264.00	-2	21,804	-0.01%
2023/12/25	5	261.90	13.1	263.31	263.50	-8.1	22,253	-0.04%
2023/12/22	20	262.72	4	261.88	259.00	16	22,547	0.07%
2023/12/21	8	258.44	13	259.27	262.00	-5	22,777	-0.02%
2023/12/20	12.1	261.38	17	263.12	261.50	-4.9	23,024	-0.02%
2023/12/19	12.2	259.06	8	259.69	260.00	4.2	23,341	0.02%
2023/12/18	5	256.50	7.2	254.44	255.50	-2.2	23,623	-0.01%
2023/12/15	11	257.45	8	256.75	254.00	3	24,052	0.01%
2023/12/14	14.2	255.80	33.1	257.04	257.50	-19	24,102	-0.08%
2023/12/13	31.2	252.34	10	251.90	250.00	21.2	24,239	0.09%
2023/12/12	7	253.28	5.1	253.87	250.50	1.9	24,357	0.01%
2023/12/11	12.3	254.50	9.1	254.13	251.50	3.3	24,544	0.01%
2023/12/08	36.1	265.71	34.4	263.90	258.50	1.7	24,567	0.01%
2023/12/07	24.1	253.20	49.6	254.23	259.50	-25.4	24,442	-0.10%
2023/12/06	9.6	240.92	26	238.12	243.50	-16.4	24,601	-0.07%
2023/12/05	28.1	229.98	9.4	231.46	228.50	18.7	24,768	0.08%
2023/12/04	16.3	240.75	13	239.23	236.00	3.3	25,017	0.01%
2023/12/01	14.5	246.03	8	246.56	246.00	6.5	25,087	0.03%
2023/11/30	5.2	246.55	8.5	248.43	250.00	-3.3	25,309	-0.01%
2023/11/29	19.2	242.81	18.4	243.52	243.50	0.8	25,290	0.00%
2023/11/28	7	233.21	15	234.10	235.00	-8	25,443	-0.03%
2023/11/27	6.1	230.76	16.7	231.88	230.00	-10.6	26,463	-0.04%
2023/11/24	8	233.75	6	234.08	232.00	2	26,978	0.01%
2023/11/22	32	235.32	12.1	233.84	233.50	20	27,809	0.07%
2023/11/21	18.2	242.66	22.7	241.96	244.00	-4.4	27,996	-0.02%
2023/11/20	12.6	232.64	12.1	231.66	233.00	0.4	28,514	0.00%
2023/11/17	7.1	231.58	2	230.50	230.50	5.1	28,784	0.02%
2023/11/16	7	231.71	9.5	233.19	233.00	-2.5	29,414	-0.01%
2023/11/15	26	233.17	17.4	233.73	228.50	8.6	29,340	0.03%
2023/11/14	11.3	228.20	15.2	228.64	229.50	-3.9	29,350	-0.01%
2023/11/13	11.1	227.96	8	228.63	225.50	3.1	29,605	0.01%
2023/11/10	12.2	226.95	10	228.20	230.50	2.2	29,695	0.01%
2023/11/09	18.8	230.51	20.5	230.76	231.00	-1.7	29,822	-0.01%
2023/11/08	17.7	225.16	19.2	224.77	224.50	-1.6	29,683	-0.01%
2023/11/07	22.1	219.33	18	217.97	220.50	4.1	29,783	0.01%
2023/11/06	27.5	219.35	16	217.72	220.00	11.5	30,121	0.04%
2023/11/03	18.3	226.05	18	226.19	220.50	0.3	30,274	0.00%
2023/11/02	18.1	229.08	15.2	230.91	226.50	2.9	30,540	0.01%
2023/11/01	19.2	217.92	20.2	218.94	221.00	-1	30,490	0.00%
2023/10/31	17.3	221.56	16.4	227.57	217.50	0.9	30,708	0.00%
2023/10/30	7	236.50	6	232.08	232.50	1	30,679	0.00%
2023/10/27	12.1	235.53	12	235.63	235.50	0.1	30,856	0.00%
2023/10/26	16.3	233.52	16.1	234.18	232.00	0.3	31,051	0.00%
2023/10/25	9.6	245.79	9	247.39	245.50	0.6	31,115	0.00%
2023/10/24	9.6	243.15	11.3	241.93	247.00	-1.8	31,257	-0.01%
2023/10/23	17	242.94	17.1	242.08	239.00	-0.1	31,608	0.00%
2023/10/20	8.2	236.25	9	238.61	241.50	-0.8	32,203	0.00%
2023/10/19	12.2	243.70	15	244.63	243.00	-2.8	32,573	-0.01%
2023/10/18	15.8	252.13	30.1	249.63	246.00	-14.3	33,002	-0.04%
2023/10/17	16.2	265.57	23	265.83	261.50	-6.9	32,569	-0.02%
2023/10/16	12.2	267.58	13.7	268.72	265.50	-1.5	32,685	0.00%
2023/10/13	20.9	271.70	12.2	275.18	271.00	8.7	33,080	0.03%
2023/10/12	15.2	284.60	13.4	284.76	284.50	1.8	32,909	0.01%
2023/10/11	47.7	291.05	14	283.08	274.00	33.7	33,130	0.10%
2023/10/06	7.1	289.70	6.1	289.98	289.50	1	33,267	0.00%
2023/10/05	10.1	287.60	7	287.86	288.00	3.1	33,634	0.01%
2023/10/04	9.3	284.85	9.1	285.00	287.50	0.3	33,823	0.00%
2023/10/03	15.3	291.05	10	290.40	290.00	5.3	34,036	0.02%
2023/10/02	19.3	292.96	14.6	292.61	290.00	4.8	34,069	0.01%
2023/09/28	21.5	288.24	16.1	283.72	281.50	5.4	33,874	0.02%
2023/09/27	20	279.65	22.3	283.32	284.50	-2.3	33,745	-0.01%
2023/09/26	14	280.10	31.6	279.98	275.50	-17.6	33,843	-0.05%
2023/09/25	28.2	275.70	13.2	274.33	274.50	15	33,822	0.04%
2023/09/22	21.6	268.67	35.3	276.27	279.00	-13.7	33,668	-0.04%
2023/09/21	15.4	263.34	13	263.82	268.50	2.4	33,359	0.01%
2023/09/20	18	261.92	20.3	260.70	263.50	-2.3	33,008	-0.01%
2023/09/19	8.2	258.46	19	255.47	253.50	-10.8	32,760	-0.03%
2023/09/18	22.9	259.10	22	260.98	260.00	0.9	32,765	0.00%
2023/09/15	17.2	272.06	13.2	275.56	271.50	4	32,493	0.01%
2023/09/14	21	277.83	46.3	277.65	278.00	-25.3	32,446	-0.08%
2023/09/13	11.5	268.19	9.5	268.50	267.50	2	32,186	0.01%
2023/09/12	26.4	272.55	20.2	275.75	270.50	6.2	32,289	0.02%
2023/09/11	75.3	290.92	21.2	287.68	279.50	54.1	32,135	0.17%
2023/09/08	25.7	314.34	16	315.81	307.50	9.7	31,678	0.03%
2023/09/07	21.2	302.70	26	309.48	314.50	-4.8	31,645	-0.02%
2023/09/06	23.9	308.36	3.2	312.94	306.50	20.7	31,971	0.06%
2023/09/05	19.7	313.39	16.1	312.45	311.00	3.6	32,151	0.01%
2023/09/04	19.3	319.40	12.2	323.25	316.00	7.1	31,990	0.02%
2023/09/01	41	335.47	32	324.73	323.00	9	32,027	0.03%
2023/08/31	44.5	344.65	32	345.97	341.00	12.5	31,778	0.04%
2023/08/30	32.2	366.02	44.4	364.98	354.00	-12.2	31,011	-0.04%
2023/08/29	24	353.02	18.4	353.75	354.00	5.7	31,023	0.02%
2023/08/28	16.1	341.54	23.4	344.44	345.00	-7.3	30,750	-0.02%
2023/08/25	6.7	341.47	3.3	343.42	342.50	3.4	30,385	0.01%
2023/08/24	14.5	353.95	23.3	354.72	354.00	-8.8	30,075	-0.03%
2023/08/23	11.4	332.38	5	331.30	334.50	6.4	29,494	0.02%
2023/08/22	26.4	333.31	36	335.75	335.50	-9.7	30,070	-0.03%
2023/08/21	2.1	310.44	5	313.30	310.50	-2.9	29,770	-0.01%
2023/08/18	19.3	322.03	37.3	314.08	312.00	-18	29,911	-0.06%
2023/08/17	19.4	332.68	9.7	329.55	331.00	9.8	29,649	0.03%
2023/08/16	5	321.02	9.4	323.53	334.50	-4.4	29,316	-0.02%
2023/08/15	11.1	314.11	17.1	315.61	316.00	-6	29,189	-0.02%
2023/08/14	6.3	290.64	8.1	292.65	296.00	-1.8	29,144	-0.01%
2023/08/11	19	303.89	17.1	302.97	300.50	1.9	29,103	0.01%
2023/08/10	32.7	301.45	13.1	300.25	296.00	19.6	28,971	0.07%
2023/08/09	18.2	336.80	12.1	336.49	328.50	6.1	28,392	0.02%
2023/08/08	14.3	342.44	11.1	341.29	333.50	3.2	27,833	0.01%
2023/08/07	16.3	320.43	27.9	325.55	336.50	-11.6	27,317	-0.04%
2023/08/04	33	308.29	33	305.08	306.00	0	27,098	0.00%
2023/08/02	20.8	309.60	19.1	306.92	297.00	1.7	26,783	0.01%
2023/08/01	50.7	317.62	57.8	319.73	319.00	-7.1	26,423	-0.03%
2023/07/31	39.6	336.68	31.4	325.10	314.00	8.2	26,171	0.03%
2023/07/28	14.7	341.02	21.9	343.92	347.50	-7.2	25,871	-0.03%
2023/07/27	17.2	336.66	16.2	334.99	332.00	1.1	25,518	0.00%
2023/07/26	38.9	338.20	28.1	339.15	333.00	10.9	25,212	0.04%
2023/07/25	50.6	367.25	40.9	359.79	352.50	9.8	24,586	0.04%
2023/07/24	39.7	330.29	39	333.76	354.50	0.7	23,766	0.00%
2023/07/21	20.2	314.69	42	314.64	322.50	-21.8	23,010	-0.09%
2023/07/20	8.1	301.25	6.5	303.50	305.00	1.6	22,300	0.01%
2023/07/19	24.2	311.69	4	306.64	298.50	20.2	22,068	0.09%
2023/07/18	19.5	296.51	42.2	306.03	312.50	-22.6	21,625	-0.10%
2023/07/17	10.2	296.20	11	294.77	293.50	-0.8	20,944	0.00%
2023/07/14	40.3	295.04	28	295.31	296.00	12.2	20,668	0.06%
2023/07/13	41.8	320.45	29	319.93	295.50	12.7	20,034	0.06%
2023/07/12	20.6	295.07	31	293.73	304.00	-10.4	19,203	-0.05%
2023/07/11	25.1	278.27	24.1	279.37	276.50	1	18,647	0.01%
2023/07/10	27.2	272.66	31	271.92	273.50	-3.9	18,304	-0.02%
2023/07/07	1	257.48	2	257.00	261.00	-1	17,909	-0.01%
2023/07/06	10	265.95	8.2	267.46	264.00	1.8	17,667	0.01%
2023/07/05	22.2	264.66	10	264.25	265.00	12.2	17,349	0.07%
2023/07/04	13	257.28	22.1	259.74	272.50	-9.1	16,996	-0.05%
2023/07/03	15.1	250.39	12.3	252.11	248.00	2.9	16,641	0.02%
2023/06/30	6.2	238.16	15.1	237.47	243.50	-8.9	16,329	-0.05%
2023/06/29	10	231.26	13	232.35	233.00	-3	16,120	-0.02%
2023/06/28	15.1	232.90	5	232.70	227.00	10.1	15,875	0.06%
2023/06/27	9	236.33	23.2	234.33	233.00	-14.2	15,635	-0.09%
2023/06/26	3.5	246.28	11.1	245.57	243.50	-7.5	15,298	-0.05%
2023/06/21	3	258.33	8.1	258.51	260.00	-5.1	15,061	-0.03%
2023/06/20	4	255.39	12.2	253.25	256.00	-8.2	14,909	-0.05%
2023/06/19	22	251.14	2	252.22	252.50	20	14,742	0.14%
2023/06/16	15.2	251.45	22.2	254.44	254.50	-7	14,558	-0.05%
2023/06/15	4.1	246.91	16.1	246.73	246.00	-12.1	14,123	-0.09%
2023/06/14	10.4	245.44	2	241.50	242.50	8.4	13,790	0.06%
2023/06/13	22.2	246.86	11.1	244.98	245.00	11.2	13,545	0.08%
2023/06/12	22	248.21	15	248.30	243.00	7	13,144	0.05%
2023/06/09	21.2	232.77	19	235.87	240.50	2.2	12,421	0.02%
2023/06/08	3	220.17	23	218.28	219.00	-20	11,937	-0.17%
2023/06/07	19	213.22	11	216.86	224.50	8	11,744	0.07%
2023/06/06	14.1	209.40	2	211.75	209.00	12	11,416	0.11%
2023/06/05	14	201.55	13.5	209.99	211.50	0.5	11,220	0.00%
2023/06/02	19.1	204.87	18.1	208.15	203.00	1	10,857	0.01%
2023/06/01	3	188.50	3	189.16	190.50	0	10,204	0.00%
2023/05/31	3	186.33	10	185.65	186.50	-7	9,895	-0.07%
2023/05/30	2	183.00	2	185.25	184.50	0	9,695	0.00%
2023/05/29	16.1	183.65	17	184.09	186.00	-0.9	9,462	-0.01%
2023/05/26	19.1	189.08	30.5	184.35	185.00	-11.4	9,012	-0.13%
2023/05/25	5	179.70	7	180.79	180.00	-2	8,182	-0.02%
2023/05/24	17.2	163.33	22	163.98	165.00	-4.8	7,686	-0.06%
2023/05/23	2	159.75	1	160.00	160.00	1	7,391	0.01%
2023/05/22	5	161.60	2	161.00	161.50	3	7,261	0.04%
2023/05/19	1	162.50	7.5	162.10	164.00	-6.5	7,143	-0.09%
2023/05/18	7	156.21	11	156.23	159.50	-4	6,904	-0.06%
2023/05/17	4	147.88	14	149.29	149.50	-10	6,508	-0.15%
2023/05/16	4	144.13	9	144.00	144.50	-5	6,089	-0.08%
2023/05/15	3	137.33	0	0.00	135.50	3	5,715	0.05%
2023/05/12	1	137.50	1	140.50	139.00	0	5,663	0.00%
2023/05/11	1	140.00	5	141.30	141.00	-4	5,621	-0.07%
2023/05/10	2	139.00	2	138.00	139.50	0	5,636	0.00%
2023/05/09	1	139.00	1	139.00	139.00	0	5,615	0.00%
2023/05/08	0	0.00	0.1	136.00	135.00	-0.1	5,574	0.00%
2023/05/05	1	136.50	1	137.00	137.00	0	5,671	0.00%
2023/05/04	0	0.00	8	136.06	136.00	-8	5,687	-0.14%
2023/05/03	3	133.17	0	0.00	132.50	3	5,678	0.05%
2023/05/02	0	0.00	4	134.75	135.00	-4	5,777	-0.07%
2023/04/27	0	0.00	0.1	132.00	131.50	-0.1	5,916	0.00%
2023/04/25	2	132.75	0	0.00	129.00	2	5,983	0.03%
2023/04/24	0	0.00	8	134.25	135.00	-8	5,966	-0.13%
2023/04/21	2	133.25	0	0.00	132.00	2	6,020	0.03%
2023/04/20	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2023/04/19	0	0.00	2	135.25	134.50	-2	6,132	-0.03%
2023/04/17	0	0.00	2	135.00	135.00	-2	6,169	-0.03%
2023/04/14	4	133.50	6	134.42	134.50	-2	6,224	-0.03%
2023/04/13	4	132.13	1	132.50	132.00	3	6,302	0.05%
2023/04/12	0	0.00	1	136.50	136.50	-1	6,266	-0.02%
2023/04/11	1	135.00	1	135.50	135.50	0	6,291	0.00%
2023/04/10	1	134.50	4	135.63	136.50	-3	6,250	-0.05%
2023/04/07	3	134.67	1	134.00	134.00	2	6,227	0.03%
2023/04/06	5	137.10	8.1	136.35	138.00	-3.1	6,239	-0.05%
2023/03/31	2	132.75	6	133.42	133.50	-4	6,146	-0.07%
2023/03/30	6	132.83	9	133.28	133.00	-3	6,240	-0.05%
2023/03/29	1	129.50	0.1	129.50	130.00	0.9	6,253	0.01%
2023/03/28	0	0.00	1	126.50	128.00	-1	6,421	-0.02%
2023/03/24	3	129.00	12	128.58	129.00	-9	6,994	-0.13%
2023/03/23	10	126.00	6	124.75	126.00	4	7,530	0.05%
2023/03/22	1	123.00	3	122.33	123.50	-2	7,667	-0.03%
2023/03/20	8	118.25	4	119.75	120.00	4	7,621	0.05%
2023/03/17	6	118.00	1	118.50	118.50	5	7,610	0.07%
2023/03/16	0.1	119.25	8.1	120.37	119.50	-8	7,638	-0.10%
2023/03/15	3	118.67	4	120.38	119.00	-1	7,704	-0.01%
2023/03/14	3	116.33	3	117.33	117.50	0	7,723	0.00%
2023/03/13	1	118.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	2	119.00	11.2	119.32	119.00	-9.2	7,803	-0.12%
2023/03/08	8.2	117.31	1	118.50	117.00	7.2	7,802	0.09%
2023/03/07	0	0.00	1	119.50	119.50	-1	7,775	-0.01%
2023/03/06	4	118.38	1	119.00	118.50	3	7,823	0.04%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	0	0.00	1	120.00	120.00	-1	8,078	-0.01%
2023/03/01	2	118.00	3	119.17	120.50	-1	8,133	-0.01%
2023/02/24	10	120.50	1	122.50	119.00	9	8,196	0.11%
2023/02/23	0	0.00	6.2	120.82	120.50	-6.2	8,349	-0.07%
2023/02/22	0.1	115.00	2	116.00	117.50	-1.9	8,626	-0.02%
2023/02/21	1	115.50	1	116.50	116.50	0	8,830	0.00%
2023/02/20	11	116.50	0	0.00	116.50	11	9,029	0.12%
2023/02/17	3	117.67	1	118.00	117.50	2	9,090	0.02%
2023/02/16	2	121.00	4.5	121.17	121.00	-2.5	9,203	-0.03%
2023/02/15	2	119.00	1	120.00	119.00	1	9,259	0.01%
2023/02/10	0	0.00	0.1	117.60	117.00	-0.1	9,518	0.00%
2023/02/09	4.1	119.11	1.1	117.56	117.00	2.9	9,760	0.03%
2023/02/08	1.4	120.06	3.4	121.79	120.00	-2.1	9,879	-0.02%
2023/02/07	2	118.75	5.2	117.10	119.50	-3.2	9,880	-0.03%
2023/02/06	4	114.50	3	116.00	116.00	1	9,766	0.01%
2023/02/03	3.2	115.38	1	115.00	114.50	2.2	9,695	0.02%
2023/02/02	3	117.17	2.7	117.59	118.00	0.3	9,613	0.00%
2023/02/01	5	116.30	5.2	117.21	117.00	-0.2	9,610	0.00%
2023/01/31	2.2	115.52	0	0.00	115.50	2.2	9,642	0.02%
2023/01/30	1	120.00	6.8	118.28	119.50	-5.8	9,570	-0.06%
2023/01/17	0.7	114.00	1	114.50	114.00	-0.3	9,451	0.00%
2023/01/16	1	114.48	1	114.50	113.50	0	9,558	0.00%
2023/01/12	1	113.50	2	114.25	114.00	-1	9,710	-0.01%
2023/01/11	2	113.25	2.6	113.88	114.50	-0.6	10,011	-0.01%
2023/01/10	13	114.42	4	114.38	114.50	9	10,444	0.09%
2023/01/09	1.2	112.50	3	114.00	113.50	-1.8	10,464	-0.02%
2023/01/06	0	0.00	11	111.27	112.00	-11	10,450	-0.11%
2023/01/05	2	112.50	2	112.00	110.50	0	10,448	0.00%
2023/01/04	12.1	109.88	2	111.50	112.00	10.1	10,370	0.10%
2023/01/03	1	108.50	3	110.17	111.00	-2	10,354	-0.02%
2022/12/30	1	106.50	0.3	107.50	106.50	0.7	10,334	0.01%
2022/12/29	1	103.50	2.5	105.58	107.50	-1.5	10,358	-0.01%
2022/12/28	0	0.00	1	104.50	105.50	-1	10,389	-0.01%
2022/12/27	1	107.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	1	107.50	0	0.00	105.00	1	10,496	0.01%
2022/12/23	1.5	103.83	2	104.00	106.50	-0.5	10,489	0.00%
2022/12/22	1	103.50	2	105.25	105.00	-1	10,577	-0.01%
2022/12/21	1	100.50	0	0.00	101.00	1	10,486	0.01%
2022/12/20	4.5	103.11	2	103.50	100.00	2.5	10,440	0.02%
2022/12/19	1	103.50	2	104.50	103.00	-1	10,318	-0.01%
2022/12/16	10	107.65	4	111.75	107.00	6	10,187	0.06%
2022/12/15	13	114.27	29	114.41	114.00	-16	9,893	-0.16%
2022/12/14	2	106.75	2	106.75	107.00	0	9,425	0.00%
2022/12/13	1	103.50	0	0.00	102.50	1	9,380	0.01%
2022/12/12	0	0.00	1	102.50	102.50	-1	9,527	-0.01%
2022/12/09	1	102.00	7	101.50	102.50	-6	9,695	-0.06%
2022/12/08	1.1	102.45	3.1	103.32	102.50	-2	9,983	-0.02%
2022/12/07	5.1	100.78	2	101.00	101.00	3.1	10,046	0.03%
2022/12/06	2.1	105.65	1	103.00	103.50	1.1	10,246	0.01%
2022/12/05	2.1	108.77	0	0.00	108.00	2.1	10,310	0.02%
2022/12/02	16	111.03	2	111.00	111.00	14	10,365	0.14%
2022/12/01	1	112.00	14	111.36	112.50	-13	10,376	-0.13%
2022/11/30	6.4	108.16	0	0.00	108.00	6.4	10,259	0.06%
2022/11/29	0	0.00	1	108.50	108.00	-1	10,182	-0.01%
2022/11/28	1.6	108.19	1	108.00	108.50	0.6	10,151	0.01%
2022/11/25	7	109.50	6	108.92	107.50	1	10,102	0.01%
2022/11/24	1	107.00	1.2	106.93	107.00	-0.2	9,830	0.00%
2022/11/23	5	107.39	3	107.00	105.50	2	9,809	0.02%
2022/11/22	3	106.67	0	0.00	107.00	3	9,772	0.03%
2022/11/21	9	109.83	7	109.14	108.00	2	9,725	0.02%
2022/11/18	16	110.88	34.1	110.61	113.00	-18.1	9,512	-0.19%
2022/11/17	15	104.90	9.2	106.03	107.00	5.8	9,089	0.06%
2022/11/16	12	102.54	14	102.43	104.00	-2	8,886	-0.02%
2022/11/15	1	98.50	1	98.90	99.00	0	8,682	0.00%
2022/11/14	3	99.99	4	100.00	100.50	-1	8,649	-0.01%
2022/11/11	2	102.75	5	104.60	101.00	-3	8,571	-0.03%
2022/11/10	9	100.44	3	100.50	100.50	6	8,519	0.07%
2022/11/09	2	101.00	1	102.50	102.50	1	8,495	0.01%
2022/11/08	6	102.50	19	100.97	101.00	-13	8,550	-0.15%
2022/11/07	9	99.67	9	100.33	102.00	0	8,528	0.00%
2022/11/04	2	95.80	55	96.17	96.80	-53	8,287	-0.64%
2022/11/03	1	91.20	6	93.32	95.10	-5	8,107	-0.06%
2022/11/02	1	92.50	2	91.55	92.50	-1	7,989	-0.01%
2022/11/01	1	91.50	2	92.30	91.50	-1	7,996	-0.01%
2022/10/31	7	93.01	6	92.40	92.50	1	8,003	0.01%
2022/10/28	3	92.87	0.4	92.76	92.50	2.6	8,131	0.03%
2022/10/27	3	92.50	4	93.10	93.00	-1	8,161	-0.01%
2022/10/26	0	0.00	5	91.54	91.30	-5	8,133	-0.06%
2022/10/25	2	90.40	2	89.65	90.20	0	8,121	0.00%
2022/10/24	4	91.75	3	90.00	90.00	1	8,135	0.01%
2022/10/21	0	0.00	1	90.00	90.30	-1	8,075	-0.01%
2022/10/20	7	89.90	8	90.61	90.00	-1	8,092	-0.01%
2022/10/19	22	90.13	24	90.43	91.60	-2	8,056	-0.02%
2022/10/18	3	88.73	6	89.23	89.30	-3	7,844	-0.04%
2022/10/17	0.2	79.01	3	82.40	83.10	-2.8	7,549	-0.04%
2022/10/14	3	82.27	0	0.00	82.10	3	7,581	0.04%
2022/10/13	0	0.00	1	82.70	82.90	-1	7,723	-0.01%
2022/10/12	2	82.55	1	83.00	82.70	1	7,919	0.01%
2022/10/11	0	0.00	3	82.77	82.90	-3	7,973	-0.04%
2022/10/07	11	86.00	2	84.60	84.80	9	7,914	0.11%
2022/10/06	1	89.10	1	88.90	89.00	0	7,802	0.00%
2022/10/05	3	90.63	2	90.70	90.60	1	7,777	0.01%
2022/10/04	1	90.60	1.3	90.17	90.70	-0.3	7,749	0.00%
2022/10/03	0	0.00	0.1	88.40	88.40	-0.1	7,675	0.00%
2022/09/30	2	87.30	3	88.57	88.30	-1	7,713	-0.01%
2022/09/29	2.2	88.75	2	89.15	88.90	0.2	7,691	0.00%
2022/09/28	5	88.78	3	89.20	88.40	2	7,664	0.03%
2022/09/27	7.3	89.01	3	89.40	89.00	4.3	7,667	0.06%
2022/09/26	0	0.00	0.3	91.30	89.20	-0.3	7,668	0.00%
2022/09/23	1	92.80	0.3	92.80	92.20	0.8	7,904	0.01%
2022/09/22	4	91.48	15	92.67	93.00	-11	7,956	-0.14%
2022/09/21	1.2	90.02	0	0.00	90.00	1.2	7,830	0.02%
2022/09/20	6	93.23	2	93.45	93.20	4	7,646	0.05%
2022/09/19	0	0.00	21	95.70	95.30	-21	7,475	-0.28%
2022/09/16	13	94.63	8	95.00	93.70	5	7,292	0.07%
2022/09/15	12.5	94.55	22	94.92	95.50	-9.5	7,172	-0.13%
2022/09/14	18	91.95	16	92.38	91.00	2	6,920	0.03%
2022/09/13	8	93.00	10	93.65	92.90	-2	6,768	-0.03%
2022/09/12	3.2	89.06	15.7	90.20	91.10	-12.5	6,573	-0.19%
2022/09/08	2	81.85	2	85.00	86.20	0	6,484	0.00%
2022/09/07	0.3	80.50	1	81.00	80.30	-0.7	6,467	-0.01%
2022/09/06	6	81.97	0	0.00	81.20	6	6,615	0.09%
2022/09/05	1	83.50	0	0.00	83.50	1	6,663	0.02%
2022/09/01	2	84.20	0	0.00	83.90	2	6,762	0.03%
2022/08/31	1	85.90	1	85.20	85.90	0	6,740	0.00%
2022/08/30	1	84.50	0	0.00	84.50	1	6,789	0.01%
2022/08/29	5	84.10	2	84.50	84.80	3	6,829	0.04%
2022/08/26	0	0.00	4	86.75	87.00	-4	6,799	-0.06%
2022/08/24	0	0.00	1	84.10	83.50	-1	6,749	-0.01%
2022/08/22	2	85.50	0	0.00	85.00	2	6,893	0.03%
2022/08/19	3	87.20	3	86.97	87.10	0	6,903	0.00%
2022/08/18	4	85.93	1	84.40	86.90	3	6,890	0.04%
2022/08/17	6	85.22	4	84.10	85.30	2	6,838	0.03%
2022/08/16	4.8	83.86	0	0.00	83.60	4.8	6,825	0.07%
2022/08/15	3	84.63	6	85.22	85.20	-3	6,797	-0.04%
2022/08/12	4	82.43	6	81.92	82.80	-2	6,669	-0.03%
2022/08/11	2.1	80.31	0	0.00	80.30	2.1	6,549	0.03%
2022/08/09	0	0.00	2	79.90	79.90	-2	6,553	-0.03%
2022/08/08	7.2	79.45	0	0.00	79.70	7.2	6,590	0.11%
2022/08/04	5	80.08	1.3	80.28	79.60	3.7	6,598	0.06%
2022/08/03	2.3	92.16	1	92.01	92.30	1.3	6,507	0.02%
2022/08/02	0	92.10	0	0.00	92.20	0	6,427	0.00%
2022/08/01	1	91.50	2	92.50	93.30	-1	6,343	-0.02%
2022/07/29	0.1	92.00	0	0.00	91.40	0.1	6,304	0.00%
2022/07/28	2	90.90	0	0.00	90.70	2	6,307	0.03%
2022/07/27	0	0.00	2	89.50	91.00	-2	6,285	-0.03%
2022/07/26	2	92.10	0	0.00	89.80	2	6,222	0.03%
2022/07/25	3	94.63	3	94.20	94.00	0	6,130	0.00%
2022/07/22	5	96.58	7	95.86	95.30	-2	6,050	-0.03%
2022/07/21	5	97.26	7	97.41	97.90	-2	5,927	-0.03%
2022/07/20	5	95.78	7.2	96.38	96.80	-2.2	5,880	-0.04%
2022/07/19	8.6	94.24	2	93.80	93.80	6.6	5,812	0.11%
2022/07/18	2.1	90.47	0	0.00	91.80	2.1	5,674	0.04%
2022/07/14	1	87.00	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0.2	86.20	0	0.00	86.00	0.2	5,840	0.00%
2022/07/12	5	83.88	3	85.60	83.40	2	5,872	0.03%
2022/07/11	0	0.00	3	88.60	87.50	-3	5,853	-0.05%
2022/07/08	1	89.10	3	88.50	89.30	-2	5,914	-0.03%
2022/07/07	5	85.22	6	85.22	86.70	-1	5,950	-0.02%
2022/07/06	5	87.40	3	87.00	86.00	2	6,044	0.03%
2022/07/05	7	85.60	1	86.20	86.20	6	6,044	0.10%
2022/07/04	0.5	81.91	3	82.30	83.40	-2.5	6,076	-0.04%
2022/07/01	1	80.50	0	0.00	81.50	1	6,107	0.02%
2022/06/30	4	88.65	1	88.30	88.70	3	5,859	0.05%
2022/06/29	0	91.50	0	0.00	92.00	0	5,812	0.00%
2022/06/23	0	0.00	2	93.15	92.30	-2	5,883	-0.03%
2022/06/22	0	0.00	1	95.30	92.10	-1	5,892	-0.02%
2022/06/21	0	0.00	2	95.10	96.50	-2	5,892	-0.03%
2022/06/20	11	93.89	0	0.00	93.90	11	5,958	0.19%
2022/06/17	3	97.60	1	97.80	98.00	2	6,056	0.03%
2022/06/16	15.3	99.34	3	100.90	98.80	12.3	6,177	0.20%
2022/06/15	11.3	102.12	0	0.00	100.00	11.3	6,163	0.18%
2022/06/14	4	103.88	2	104.25	104.00	2	6,154	0.03%
2022/06/13	6.1	105.67	1	106.50	106.00	5.1	6,167	0.08%
2022/06/10	2.5	110.00	1	109.50	109.50	1.5	6,272	0.02%
2022/06/09	1	114.00	2	114.25	114.00	-1	6,453	-0.02%
2022/06/08	3	114.50	6	114.58	114.50	-3	6,731	-0.04%
2022/06/07	1	113.00	1	112.50	114.00	0	6,811	0.00%
2022/06/06	0.1	111.00	0	0.00	110.50	0.1	6,889	0.00%
2022/06/02	2.2	111.23	0	0.00	110.50	2.2	7,007	0.03%
2022/06/01	2	113.00	0	113.00	112.50	2	7,227	0.03%
2022/05/31	1	111.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	4	112.25	6	111.26	112.50	-2	7,376	-0.03%
2022/05/27	0	0.00	2	107.50	108.00	-2	7,348	-0.03%
2022/05/25	1	105.00	1	106.50	105.50	0	7,686	0.00%
2022/05/24	5	104.71	0	0.00	104.50	5	7,831	0.06%
2022/05/23	7	105.86	0	0.00	105.50	7	7,936	0.09%
2022/05/20	1.3	107.41	0	0.00	107.00	1.3	8,155	0.02%
2022/05/18	0	0.00	1	110.00	110.50	-1	8,338	-0.01%
2022/05/17	0	109.00	1	109.00	108.50	-1	8,414	-0.01%
2022/05/16	1	108.50	1	111.50	107.50	0	8,507	0.00%
2022/05/13	0	0.00	1	108.00	108.00	-1	8,587	-0.01%
2022/05/12	3	105.50	4	105.88	105.50	-1	8,662	-0.01%
2022/05/11	3	106.50	1	107.00	106.00	2	8,893	0.02%
2022/05/10	1	106.50	1	110.50	110.00	0	8,902	0.00%
2022/05/09	1	110.00	0	0.00	110.00	1	9,013	0.01%
2022/05/06	1.1	111.07	0	0.00	111.50	1.1	9,231	0.01%
2022/05/05	0	0.00	2	117.50	114.50	-2	9,365	-0.02%
2022/05/04	1	111.50	5	112.90	115.00	-4	9,416	-0.04%
2022/05/03	2.5	109.60	1	109.00	111.00	1.5	9,440	0.02%
2022/04/28	3	108.50	0	0.00	108.00	3	9,529	0.03%
2022/04/27	6	106.08	0	0.00	107.50	6	9,616	0.06%
2022/04/26	3	109.50	1	110.00	108.50	2	9,599	0.02%
2022/04/25	4	107.88	1	108.00	107.00	3	9,596	0.03%
2022/04/22	0.1	112.98	0	0.00	111.50	0.1	9,530	0.00%
2022/04/21	1.2	113.71	0	0.00	113.50	1.2	9,544	0.01%
2022/04/20	0	0.00	2	115.00	116.00	-2	9,565	-0.02%
2022/04/19	5.1	113.00	4	113.88	113.50	1.1	9,539	0.01%
2022/04/18	2	110.00	2	112.50	111.00	0	9,657	0.00%
2022/04/15	0.1	113.00	1	112.50	112.50	-0.9	9,847	-0.01%
2022/04/14	2	115.75	0	0.00	114.50	2	10,028	0.02%
2022/04/13	6.1	116.08	2	116.00	116.00	4.1	10,073	0.04%
2022/04/12	4.4	117.23	1	117.50	117.00	3.4	10,092	0.03%
2022/04/11	3.5	119.29	1	121.00	119.50	2.5	10,188	0.02%
2022/04/08	6.3	121.66	0	0.00	122.50	6.3	10,174	0.06%
2022/04/07	6	125.08	2	123.50	122.50	4	10,113	0.04%
2022/04/06	5.2	127.57	0.1	128.50	127.50	5.1	10,048	0.05%
2022/04/01	1.1	129.95	0	0.00	130.50	1.1	10,021	0.01%
2022/03/31	0	0.00	0.1	130.50	130.00	-0.1	10,067	0.00%
2022/03/30	0.1	130.00	0	0.00	130.00	0.1	10,111	0.00%
2022/03/29	2	131.50	2.2	132.22	131.00	-0.2	10,208	0.00%
2022/03/28	1.8	129.79	0	0.00	131.50	1.8	10,345	0.02%
2022/03/25	0	0.00	4.1	130.12	130.50	-4.1	10,598	-0.04%
2022/03/24	0	0.00	1	130.00	129.50	-1	10,745	-0.01%
2022/03/23	3.1	129.50	5.4	129.44	129.00	-2.4	10,883	-0.02%
2022/03/22	11.4	126.61	7	126.79	128.50	4.4	11,334	0.04%
2022/03/21	5.1	131.99	3	131.33	131.00	2.1	11,369	0.02%
2022/03/18	0	0.00	2	131.50	130.50	-2	11,535	-0.02%
2022/03/17	3.3	130.69	1	132.00	130.50	2.3	12,011	0.02%
2022/03/16	8	126.82	24	127.48	127.00	-16	12,303	-0.13%
2022/03/15	6.4	127.27	2.1	128.07	126.00	4.3	12,771	0.03%
2022/03/14	6	129.58	10	130.30	130.50	-4	13,145	-0.03%
2022/03/11	12.8	134.25	0	0.00	133.00	12.8	13,092	0.10%
2022/03/10	5	140.40	6.2	140.48	138.50	-1.2	13,162	-0.01%
2022/03/09	4.5	136.26	0	136.00	136.00	4.5	13,254	0.03%
2022/03/08	2	135.75	0.6	136.50	135.50	1.5	13,304	0.01%
2022/03/07	8.4	140.83	0	0.00	139.50	8.4	13,326	0.06%
2022/03/04	3	148.50	7.2	148.70	148.00	-4.2	13,289	-0.03%
2022/03/03	2	148.50	3.3	149.00	148.50	-1.3	13,403	-0.01%
2022/03/02	3	145.33	8.2	145.76	146.00	-5.2	13,442	-0.04%
2022/03/01	5.1	144.71	10.2	146.21	145.50	-5.1	13,445	-0.04%
2022/02/25	12.6	141.06	7	140.36	140.00	5.6	13,345	0.04%
2022/02/24	5.3	143.38	1	143.50	141.00	4.3	13,363	0.03%
2022/02/23	0	143.50	7	144.86	148.00	-7	13,405	-0.05%
2022/02/22	12.2	140.65	2	141.00	140.00	10.2	13,560	0.07%
2022/02/21	6.1	147.76	0	0.00	147.50	6.1	13,689	0.04%
2022/02/18	6.1	150.76	4	150.00	152.50	2.1	13,886	0.01%
2022/02/17	8	153.06	11	152.95	152.50	-3	14,252	-0.02%
2022/02/16	9	152.06	6	152.25	151.50	3	14,789	0.02%
2022/02/15	2	148.00	7	149.21	149.50	-5	15,392	-0.03%
2022/02/14	6	144.33	1	144.50	143.50	5	15,733	0.03%
2022/02/11	13	150.31	9	150.00	148.00	4	16,225	0.02%
2022/02/10	4.1	151.73	4	150.50	150.00	0.1	16,909	0.00%
2022/02/09	2	151.75	7	153.57	152.50	-5	17,851	-0.03%
2022/02/08	10	151.50	8	151.75	152.50	2	18,397	0.01%
2022/02/07	0	0.00	4	144.50	146.00	-4	18,438	-0.02%
2022/01/26	4	139.13	0	0.00	137.50	4	18,851	0.02%
2022/01/25	5	142.00	6.2	141.21	142.00	-1.2	19,252	-0.01%
2022/01/24	4	139.88	3	139.00	140.00	1	19,863	0.01%
2022/01/21	2	139.00	2.2	141.00	141.00	-0.2	20,164	0.00%
2022/01/20	4	142.88	2	142.75	142.00	2	20,174	0.01%
2022/01/19	0.2	143.00	1	144.00	143.50	-0.8	20,165	0.00%
2022/01/18	1	143.50	1	144.00	143.00	0	20,268	0.00%
2022/01/17	0	0.00	4.4	138.32	140.50	-4.4	20,318	-0.02%
2022/01/14	3	136.50	3	137.00	138.50	0	20,520	0.00%
2022/01/13	0.4	140.36	0	0.00	139.50	0.4	21,100	0.00%
2022/01/12	1	142.00	3.1	142.30	142.00	-2.1	21,156	-0.01%
2022/01/11	5.2	143.06	2.3	143.37	141.00	2.9	21,319	0.01%
2022/01/10	10.1	145.77	11.4	146.69	149.00	-1.3	21,764	-0.01%
2022/01/07	9.5	148.55	5	147.30	147.50	4.5	21,736	0.02%
2022/01/06	3	152.83	6	154.83	154.50	-3	21,802	-0.01%
2022/01/05	0	0.00	3.4	154.18	154.00	-3.4	22,262	-0.02%
2022/01/04	15.2	154.30	4	156.50	152.50	11.2	23,353	0.05%
2022/01/03	2	153.50	6	156.00	156.50	-4	24,034	-0.02%
2021/12/30	1	152.50	1	155.50	155.50	0	24,047	0.00%
2021/12/29	9	154.33	0	0.00	154.00	9	24,031	0.04%
2021/12/28	0.4	155.50	1	156.00	156.50	-0.6	24,030	0.00%
2021/12/27	6.1	155.90	3	158.33	155.00	3.1	24,009	0.01%
2021/12/24	0	0.00	4	155.75	156.00	-4	23,957	-0.02%
2021/12/23	4	156.50	20	156.30	155.00	-16	23,949	-0.07%
2021/12/22	24	156.21	11.5	157.20	157.00	12.5	23,896	0.05%
2021/12/21	18.1	151.67	62.4	152.04	155.00	-44.3	23,739	-0.19%
2021/12/20	12.4	155.78	6	156.75	153.50	6.4	23,512	0.03%
2021/12/17	6	154.33	11.7	154.73	154.50	-5.7	23,365	-0.02%
2021/12/16	27.5	161.09	19.5	161.38	158.00	8	23,232	0.03%
2021/12/15	11	152.91	15	152.90	152.50	-4	22,701	-0.02%
2021/12/14	31	154.13	16	154.25	151.50	15	22,456	0.07%
2021/12/13	20	158.50	21	158.72	160.00	-1	22,105	0.00%
2021/12/10	32	150.20	25	150.16	152.50	7	21,555	0.03%
2021/12/09	32	147.11	30	146.82	148.00	2	21,107	0.01%
2021/12/08	5	139.90	18	140.92	142.50	-13	20,581	-0.06%
2021/12/07	15.4	133.44	0.1	133.00	132.50	15.3	20,071	0.08%
2021/12/06	28.1	136.08	11.3	136.10	134.50	16.9	19,908	0.08%
2021/12/03	3	141.00	8.1	140.51	141.00	-5.1	19,687	-0.03%
2021/12/02	2	137.50	5.4	136.65	136.50	-3.4	19,627	-0.02%
2021/12/01	3	138.17	2.3	138.78	139.00	0.7	19,526	0.00%
2021/11/30	3.7	136.26	2.2	135.43	136.00	1.5	19,466	0.01%
2021/11/29	5	130.60	2	132.00	132.00	3	19,444	0.02%
2021/11/26	4.5	134.39	2	133.00	135.00	2.5	19,377	0.01%
2021/11/25	3	135.17	3.3	134.91	134.00	-0.3	19,277	0.00%
2021/11/24	2.2	133.55	6.1	133.51	134.00	-3.9	19,241	-0.02%
2021/11/23	0	0.00	7.5	134.20	134.50	-7.5	19,141	-0.04%
2021/11/22	3.2	138.41	1	138.50	138.00	2.2	18,983	0.01%
2021/11/19	4	140.88	22.1	140.91	141.00	-18.1	18,878	-0.10%
2021/11/18	11.2	140.92	8.2	140.35	138.50	3	18,774	0.02%
2021/11/17	5	138.10	10	140.15	143.00	-5	18,459	-0.03%
2021/11/16	14.1	139.77	22	139.61	140.50	-7.9	18,248	-0.04%
2021/11/15	48	139.00	38	137.00	136.00	10	17,904	0.06%
2021/11/12	31.1	134.11	33	133.88	135.50	-1.9	17,418	-0.01%
2021/11/11	17.1	138.55	18	137.11	137.00	-0.9	16,805	-0.01%
2021/11/10	21	138.40	25	138.90	139.00	-4	16,617	-0.02%
2021/11/09	39.2	136.61	21.1	136.17	136.50	18	16,104	0.11%
2021/11/08	39	130.93	48	132.48	133.50	-9.1	15,262	-0.06%
2021/11/05	20.1	125.17	23	125.26	124.00	-3	14,409	-0.02%
2021/11/04	10	123.10	4	122.50	121.00	6	13,781	0.04%
2021/11/03	14	121.29	30.6	122.24	123.00	-16.6	13,598	-0.12%
2021/11/02	22	119.45	16	119.03	118.50	6	13,020	0.05%
2021/11/01	12.1	118.14	25.1	118.02	119.50	-13	12,583	-0.10%
2021/10/29	11	111.18	21.2	111.48	112.50	-10.2	11,904	-0.09%
2021/10/28	1	107.00	2	107.50	107.50	-1	11,594	-0.01%
2021/10/27	4	107.75	2	107.25	108.00	2	11,525	0.02%
2021/10/26	6.1	106.84	12	105.92	105.50	-5.9	11,465	-0.05%
2021/10/25	2	104.25	32	104.98	104.00	-30	11,395	-0.26%
2021/10/22	7	105.50	6	105.58	105.00	1	11,377	0.01%
2021/10/21	31.1	113.01	26	111.90	106.50	5.1	11,294	0.05%
2021/10/20	8.1	110.36	8	109.81	110.00	0.1	10,860	0.00%
2021/10/19	8	108.69	13	109.31	110.00	-5	10,784	-0.05%
2021/10/18	29	109.79	32	109.55	107.00	-3	10,665	-0.03%
2021/10/15	1	105.00	8	106.06	107.00	-7	10,137	-0.07%
2021/10/14	18	104.11	13	104.81	104.50	5	9,964	0.05%
2021/10/13	42	104.81	24.2	105.70	107.00	17.9	9,776	0.18%
2021/10/12	56	104.16	51	104.68	105.00	5	9,222	0.05%
2021/10/08	13	97.35	34.4	99.59	100.50	-21.4	8,078	-0.26%
2021/10/07	1	88.20	5	90.44	91.80	-4	7,290	-0.05%
2021/10/06	4	84.30	0	0.00	83.50	4	7,296	0.05%
2021/10/05	1	83.50	2	83.65	84.90	-1	7,486	-0.01%
2021/09/30	2	86.05	0.2	87.20	86.80	1.8	7,810	0.02%
2021/09/29	3	87.00	0	0.00	86.90	3	7,877	0.04%
2021/09/28	10	89.50	10	90.10	89.70	0	7,928	0.00%
2021/09/27	4	90.70	2	91.30	90.50	2	7,945	0.03%
2021/09/24	0	0.00	5	92.44	92.10	-5	7,949	-0.06%
2021/09/23	6	92.68	6	92.57	93.00	0	7,945	0.00%
2021/09/22	1	91.10	1	90.00	91.00	0	7,995	0.00%
2021/09/17	0	90.80	0	0.00	91.10	0	8,137	0.00%
2021/09/16	1	91.00	0	0.00	90.90	1	8,304	0.01%
2021/09/13	0.1	90.73	1	91.30	90.10	-0.9	8,842	-0.01%
2021/09/08	9.1	88.84	1	88.00	87.70	8.1	9,669	0.08%
2021/09/07	7.2	92.42	7	92.94	91.30	0.2	9,625	0.00%
2021/09/06	0.3	91.90	16	91.61	90.70	-15.7	9,556	-0.16%
2021/09/03	1	89.80	1	90.20	90.20	0	9,531	0.00%
2021/09/02	10	89.20	12	89.92	88.80	-2	9,559	-0.02%
2021/09/01	15	90.56	8	89.39	91.50	7	9,567	0.07%
2021/08/31	0	0.00	9	86.60	87.80	-9	9,523	-0.09%
2021/08/30	6	85.63	7	85.29	85.30	-1	9,551	-0.01%
2021/08/27	1	86.40	1	86.20	86.30	0	9,540	0.00%
2021/08/26	13.4	86.28	2	86.20	86.00	11.4	9,584	0.12%
2021/08/25	3.2	85.57	2	85.80	87.20	1.2	9,663	0.01%
2021/08/24	4.1	87.26	1	88.00	86.20	3.1	9,735	0.03%
2021/08/23	2.1	83.16	0	0.00	83.20	2.1	9,652	0.02%
2021/08/20	6.1	81.91	13	81.75	81.50	-7	9,748	-0.07%
2021/08/19	2	83.40	0	0.00	83.10	2	9,724	0.02%
2021/08/18	3.1	84.01	0	0.00	86.40	3.1	9,819	0.03%
2021/08/17	3.3	86.59	0	0.00	85.60	3.3	10,014	0.03%
2021/08/16	10	88.46	11	91.00	88.10	-1	10,070	-0.01%
2021/08/13	2.1	92.40	1	92.90	92.50	1.1	10,272	0.01%
2021/08/12	0.4	92.06	2	92.35	94.60	-1.7	10,641	-0.02%
2021/08/11	8.5	94.76	17	95.75	92.80	-8.5	10,843	-0.08%
2021/08/10	3.2	97.93	0	0.00	97.60	3.2	11,111	0.03%
2021/08/09	1	99.10	3.2	100.04	99.10	-2.2	11,543	-0.02%
2021/08/05	4.1	97.25	5	97.36	97.20	-0.9	12,496	-0.01%
2021/08/04	4.1	98.71	14	98.90	99.30	-9.9	12,478	-0.08%
2021/08/03	10	99.00	1	99.60	98.50	9	12,714	0.07%
2021/08/02	2	99.40	0	0.00	99.50	2	13,015	0.02%
2021/07/30	2	99.50	0	0.00	100.00	2	13,181	0.02%
2021/07/29	1	99.00	0	0.00	98.80	1	13,315	0.01%
2021/07/28	6	100.10	2.3	99.87	99.50	3.7	13,431	0.03%
2021/07/27	21	102.67	3.4	103.51	101.00	17.6	13,611	0.13%
2021/07/26	9	100.41	17.3	100.15	101.00	-8.3	13,723	-0.06%
2021/07/23	5.1	98.09	1	97.10	97.00	4.1	13,571	0.03%
2021/07/22	0	0.00	3	97.03	97.30	-3	13,652	-0.02%
2021/07/21	4.3	97.97	0	0.00	96.10	4.3	13,730	0.03%
2021/07/20	6	99.83	5	98.80	98.90	1	13,774	0.01%
2021/07/19	4.4	99.64	3	99.53	100.00	1.4	13,920	0.01%
2021/07/16	13	97.98	10	97.82	97.80	3	13,929	0.02%
2021/07/15	1	97.60	1	95.90	97.40	0	13,973	0.00%
2021/07/14	5.5	96.75	0	0.00	95.30	5.5	14,038	0.04%
2021/07/13	3.1	98.45	8	99.33	97.20	-4.9	14,178	-0.03%
2021/07/12	14	98.53	6	98.67	97.60	8	14,447	0.06%
2021/07/09	5.1	101.20	3	101.17	101.00	2.1	14,393	0.01%
2021/07/08	14.1	106.29	5	107.10	105.50	9.1	14,472	0.06%
2021/07/07	13	112.42	2	112.25	113.00	11	14,399	0.08%
2021/07/06	8	112.38	2	112.00	112.50	6	14,384	0.04%
2021/07/05	5	110.50	13.1	110.28	111.50	-8.1	14,430	-0.06%
2021/07/02	4	107.13	0	0.00	107.00	4	14,340	0.03%
2021/07/01	2	107.25	2.5	108.02	107.00	-0.5	14,338	0.00%
2021/06/30	0	0.00	3	107.50	107.50	-3	14,348	-0.02%
2021/06/29	21	108.38	9	107.50	106.50	12	14,334	0.08%
2021/06/28	10	107.00	9	107.72	110.00	1	14,388	0.01%
2021/06/25	15.4	109.49	7	110.57	108.50	8.4	14,245	0.06%
2021/06/24	5	111.60	5	112.30	112.00	0	14,121	0.00%
2021/06/23	14	111.39	7	110.86	110.50	7	14,188	0.05%
2021/06/22	22.2	113.47	9	112.61	111.00	13.2	14,126	0.09%
2021/06/21	8	120.44	3	121.00	118.00	5	13,793	0.04%
2021/06/18	10	122.15	7	123.36	125.00	3	13,541	0.02%
2021/06/17	2	114.50	1	115.00	116.00	1	13,286	0.01%
2021/06/16	0	0.00	1	113.50	112.00	-1	13,203	-0.01%
2021/06/15	2	112.50	1	113.50	112.50	1	13,380	0.01%
2021/06/11	3	112.33	0	0.00	111.00	3	13,419	0.02%
2021/06/10	0	0.00	3	114.00	114.00	-3	13,623	-0.02%
2021/06/09	1	113.50	9	113.56	113.50	-8	13,743	-0.06%
2021/06/08	5	112.20	2	114.00	110.50	3	13,739	0.02%
2021/06/07	2	108.75	3	110.33	111.50	-1	13,982	-0.01%
2021/06/04	5	112.90	1	113.00	112.00	4	14,326	0.03%
2021/06/03	3	111.33	15	112.23	114.00	-12	14,526	-0.08%
2021/06/02	10	113.00	6	111.25	110.00	4	14,698	0.03%
2021/06/01	5	114.00	7.1	114.15	113.50	-2.1	14,626	-0.01%
2021/05/31	12	109.46	9	109.61	110.00	3	14,522	0.02%
2021/05/28	7	107.86	5	108.30	108.00	2	14,490	0.01%
2021/05/27	6	105.08	4	104.63	105.00	2	14,401	0.01%
2021/05/26	6	106.00	4	102.50	103.00	2	14,398	0.01%
2021/05/25	6	103.34	5	105.89	106.00	1	14,306	0.01%
2021/05/24	5	97.82	3	97.74	99.10	2	14,150	0.01%
2021/05/21	18.2	98.82	23	99.65	99.60	-4.8	14,500	-0.03%
2021/05/20	23	103.61	10	104.70	102.00	13	14,231	0.09%
2021/05/19	7	115.29	2	114.25	113.00	5	13,924	0.04%
2021/05/18	33	110.77	30	113.70	115.00	3	13,880	0.02%
2021/05/17	28	105.84	28	105.23	106.50	0	13,825	0.00%
2021/05/14	8	103.69	12	104.21	100.00	-4	13,398	-0.03%
2021/05/13	36	94.82	34.1	95.31	97.20	1.9	13,010	0.01%
2021/05/12	1	104.00	2	104.00	104.00	-1	12,347	-0.01%
2021/05/11	6	117.67	1.2	116.00	115.50	4.8	12,296	0.04%
2021/05/10	17	126.91	4	129.13	128.00	13	12,100	0.11%
2021/05/07	5	121.80	5	119.70	122.00	0	11,789	0.00%
2021/05/06	6	124.92	1	119.00	120.00	5	11,685	0.04%
2021/05/05	3	124.50	3	125.68	123.50	0	11,554	0.00%
2021/05/04	3	124.50	7	122.86	121.50	-4	11,406	-0.04%
2021/05/03	2.2	129.16	9.2	128.91	125.00	-7	11,245	-0.06%
2021/04/29	1	120.00	8	121.06	123.00	-7	11,012	-0.06%
2021/04/28	4	120.13	1.1	120.55	120.50	2.9	10,953	0.03%
2021/04/27	5	117.10	3	119.33	119.00	2	10,947	0.02%
2021/04/26	7	111.57	14	114.00	117.00	-7	10,762	-0.06%
2021/04/23	8	107.44	13	109.50	111.00	-5	10,613	-0.05%
2021/04/22	2.2	105.40	5	105.90	104.00	-2.9	10,485	-0.03%
2021/04/21	3	107.00	1	107.50	106.50	2	10,433	0.02%
2021/04/20	2.1	106.83	0	0.00	108.00	2.1	10,536	0.02%
2021/04/19	11	109.41	8	109.63	110.00	3	10,499	0.03%
2021/04/16	13	114.77	16.5	115.74	115.50	-3.5	10,319	-0.03%
2021/04/15	6	107.67	10	108.50	108.00	-4	10,045	-0.04%
2021/04/14	18.5	105.82	9	105.17	107.50	9.5	9,963	0.10%
2021/04/13	6	102.67	8	103.19	101.50	-2	9,837	-0.02%
2021/04/12	4	105.00	6.2	104.89	104.00	-2.2	9,844	-0.02%
2021/04/09	5	100.80	15	102.47	102.00	-10	9,781	-0.10%
2021/04/08	1	99.10	0	0.00	98.80	1	9,660	0.01%
2021/04/07	6	99.83	10	100.29	100.50	-4	9,626	-0.04%
2021/04/06	4	98.95	6	100.08	99.60	-2	9,614	-0.02%
2021/04/01	3	99.43	3	98.47	98.60	0	9,580	0.00%
2021/03/31	7	98.90	13.2	99.30	99.80	-6.2	9,513	-0.07%
2021/03/30	3	97.00	2	96.95	96.80	1	9,388	0.01%
2021/03/29	7	97.57	0	0.00	97.50	7	9,386	0.07%
2021/03/26	1	95.50	1	97.60	97.30	0	9,390	0.00%
2021/03/25	3	93.80	8	94.55	94.80	-5	9,360	-0.05%
2021/03/24	3	96.63	2	96.20	95.80	1	9,397	0.01%
2021/03/23	0	0.00	11	95.46	96.70	-11	9,391	-0.12%
2021/03/22	24.1	97.30	7	96.80	97.10	17.1	9,377	0.18%
2021/03/19	6	96.48	5	96.46	96.80	1	9,286	0.01%
2021/03/18	4	96.08	8.1	97.22	96.20	-4.1	9,267	-0.04%
2021/03/17	2	94.15	5	94.00	93.70	-3	9,111	-0.03%
2021/03/16	4.1	93.25	8	94.90	95.50	-3.9	9,134	-0.04%
2021/03/15	3	94.80	11.2	95.61	94.70	-8.2	9,070	-0.09%
2021/03/12	12	94.08	12	94.59	93.50	0	9,105	0.00%
2021/03/11	13	94.32	13	94.56	95.80	0	9,014	0.00%
2021/03/10	15.2	91.93	19	92.43	92.40	-3.8	8,729	-0.04%
2021/03/09	4	89.33	70	89.66	90.60	-66	8,454	-0.78%
2021/03/08	6	88.43	25	88.06	87.40	-19	8,222	-0.23%
2021/03/05	2	83.80	0	0.00	85.40	2	8,024	0.02%
2021/03/04	3	84.77	3	85.00	85.00	0	8,003	0.00%
2021/03/03	2	84.35	2	85.20	84.60	0	8,022	0.00%
2021/03/02	6	87.12	6	85.35	85.30	0	7,980	0.00%
2021/02/26	1	87.80	156	86.93	87.00	-155	7,937	-1.95%	大賣/鉅額交易
2021/02/25	2	89.50	3	87.73	88.00	-1	7,912	-0.01%
2021/02/24	45	89.84	31	88.61	88.20	14	8,013	0.17%
2021/02/23	48	88.85	61	90.07	90.20	-13	8,056	-0.16%
2021/02/22	29	86.00	49	86.65	87.80	-20	7,612	-0.26%
2021/02/19	27	84.24	25	84.90	85.00	2	7,414	0.03%
2021/02/18	33	84.63	27	85.07	85.30	6	7,308	0.08%
2021/02/17	154	82.96	15	84.02	85.10	139	7,090	1.96%	大買/鉅額交易
2021/02/05	26	79.25	28	79.09	79.10	-2	6,712	-0.03%
2021/02/04	4	77.20	1	79.00	77.00	3	6,653	0.05%
2021/02/03	1	78.50	1	78.80	78.70	0	6,657	0.00%
2021/02/02	0	0.00	4	78.10	78.10	-4	6,707	-0.06%
2021/02/01	8.1	76.94	3	77.00	77.20	5.1	6,705	0.08%
2021/01/29	1	79.80	5	79.32	78.90	-4	6,681	-0.06%
2021/01/28	3	79.40	3	80.27	78.90	0	6,647	0.00%
2021/01/27	0	0.00	4	80.43	80.20	-4	6,585	-0.06%
2021/01/26	1	80.30	2	80.40	79.60	-1	6,558	-0.02%
2021/01/25	1	80.60	2	80.45	80.60	-1	6,531	-0.02%
2021/01/21	4	74.93	4	76.38	76.10	0	6,645	0.00%
2021/01/20	15	76.57	0	0.00	76.00	15	7,126	0.21%
2021/01/19	3	79.60	1	79.50	79.70	2	6,990	0.03%
2021/01/18	0	0.00	4	79.33	79.00	-4	7,009	-0.06%
2021/01/15	28	80.00	10	80.51	79.90	18	6,970	0.26%
2021/01/14	28	80.77	6	81.23	80.60	22	6,955	0.32%
2021/01/13	5	80.68	5	80.94	81.30	0	6,921	0.00%
2021/01/12	2	78.65	10	79.35	79.00	-8	6,807	-0.12%
2021/01/11	2	78.95	3	78.83	79.20	-1	6,749	-0.01%
2021/01/08	4	78.38	6	78.57	79.10	-2	6,695	-0.03%
2021/01/07	1	77.80	0	0.00	78.20	1	6,626	0.02%
2021/01/06	3	77.53	0	0.00	77.80	3	6,613	0.05%
2021/01/05	4	78.65	0	0.00	78.90	4	6,566	0.06%
2021/01/04	3	78.07	0	0.00	78.50	3	6,500	0.05%
2020/12/31	1	77.80	2	78.25	77.80	-1	6,519	-0.02%
2020/12/29	2	78.00	2	77.45	77.30	0	6,531	0.00%
2020/12/28	7	77.44	5	77.42	77.60	2	6,546	0.03%
2020/12/25	8	76.60	7	76.89	76.60	1	6,659	0.02%
2020/12/24	5	76.42	3	76.87	76.20	2	6,847	0.03%
2020/12/23	1	77.00	1	76.70	76.30	0	6,908	0.00%
2020/12/22	3	77.47	2	77.80	76.60	1	7,019	0.01%
2020/12/21	9	79.53	1	79.70	78.50	8	7,021	0.11%
2020/12/18	2	80.25	4	80.40	80.40	-2	6,925	-0.03%
2020/12/17	2	79.50	3	79.63	79.60	-1	6,819	-0.01%
2020/12/15	2	77.30	1	77.90	77.60	1	6,734	0.01%
2020/12/14	1	77.10	0	0.00	77.10	1	6,662	0.02%
2020/12/11	4	77.20	6	76.92	76.90	-2	6,681	-0.03%
2020/12/10	3	78.47	1	79.50	78.30	2	6,647	0.03%
2020/12/09	9	79.98	0	0.00	80.00	9	6,642	0.14%
2020/12/08	2	82.20	3	83.47	81.80	-1	6,544	-0.02%
2020/12/07	0	0.00	3	80.60	81.10	-3	6,359	-0.05%
2020/12/04	1	80.10	2	80.05	80.10	-1	6,429	-0.02%
2020/12/03	3	80.23	9	80.68	80.60	-6	6,484	-0.09%
2020/12/02	2	78.90	0.2	79.20	78.90	1.9	6,501	0.03%
2020/12/01	1	78.20	0	0.00	78.80	1	6,622	0.02%
2020/11/30	4	78.93	0	0.00	78.50	4	6,923	0.06%
2020/11/27	2	79.35	3	79.17	79.50	-1	7,176	-0.01%
2020/11/26	0	0.00	8	78.30	78.40	-8	7,174	-0.11%
2020/11/25	1.2	77.97	2	79.25	78.50	-0.9	7,231	-0.01%
2020/11/24	1	78.30	0	0.00	78.10	1	7,298	0.01%
2020/11/23	5	79.78	4	80.58	79.90	1	7,265	0.01%
2020/11/20	11	77.27	15	77.67	79.50	-4	7,224	-0.06%
2020/11/19	5	75.70	5	76.56	75.60	0	7,241	0.00%
2020/11/18	3	75.43	7	76.10	75.10	-4	7,279	-0.05%
2020/11/17	0	0.00	2	74.85	74.70	-2	7,387	-0.03%
2020/11/16	0	0.00	1	74.40	73.90	-1	7,636	-0.01%
2020/11/13	2	73.55	0	0.00	73.60	2	7,980	0.03%
2020/11/12	2	73.00	0	0.00	73.00	2	8,477	0.02%
2020/11/10	1	73.90	1	74.00	72.60	0	9,046	0.00%
2020/11/09	1	73.40	1	73.70	73.80	0	9,208	0.00%
2020/11/06	0	0.00	1	73.00	72.70	-1	9,255	-0.01%
2020/11/05	1	72.30	1	72.50	72.00	0	9,277	0.00%
2020/11/04	0	0.00	1	71.30	71.90	-1	9,350	-0.01%
2020/11/03	0	0.00	2	72.00	71.60	-2	9,392	-0.02%
2020/11/02	0	0.00	2	71.05	71.70	-2	9,475	-0.02%
2020/10/30	1	71.80	1	71.80	71.80	0	9,541	0.00%
2020/10/29	10	70.78	3	71.00	71.30	7	9,498	0.07%
2020/10/28	31	73.64	3	74.37	71.90	28	9,376	0.30%
2020/10/26	0	0.00	1	79.90	79.90	-1	9,037	-0.01%
2020/10/22	0	0.00	1	79.40	78.90	-1	9,317	-0.01%
2020/10/20	2	79.55	2	79.60	79.40	0	10,003	0.00%
2020/10/19	0	0.00	5	77.50	77.90	-5	10,231	-0.05%
2020/10/16	4	76.40	0	0.00	76.00	4	10,291	0.04%
2020/10/15	3	77.27	0	0.00	77.50	3	10,417	0.03%
2020/10/14	5	78.70	12	77.51	79.00	-7	10,478	-0.07%
2020/10/13	10	76.44	17	77.06	76.50	-7	10,481	-0.07%
2020/10/12	14	75.69	0	0.00	76.00	14	10,497	0.13%
2020/10/08	1	77.90	7	78.03	77.20	-6	10,629	-0.06%
2020/10/07	1	76.00	1	76.70	76.90	0	10,769	0.00%
2020/10/06	6	76.52	4	76.85	76.70	2	11,080	0.02%
2020/10/05	0	0.00	1	76.30	77.30	-1	11,190	-0.01%
2020/09/30	1	76.00	2	75.50	75.50	-1	11,254	-0.01%
2020/09/29	22	77.19	0	0.00	76.30	22	11,275	0.20%
2020/09/28	1	79.00	28	77.94	80.60	-27	11,179	-0.24%
2020/09/25	15	75.74	15	78.80	75.40	0	11,178	0.00%
2020/09/24	4	80.10	2	79.70	77.60	2	11,240	0.02%
2020/09/23	9	81.80	2	81.50	81.10	7	11,329	0.06%
2020/09/21	0	0.00	13	82.94	82.10	-13	11,596	-0.11%
2020/09/18	2	81.90	1	81.90	82.30	1	11,651	0.01%
2020/09/17	0	0.00	2	81.70	81.30	-2	11,768	-0.02%
2020/09/16	12	81.04	20	82.79	80.90	-8	11,997	-0.07%
2020/09/15	4	81.15	0	0.00	81.30	4	12,148	0.03%
2020/09/14	3	80.73	3	81.13	80.60	0	12,192	0.00%
2020/09/11	5	77.10	3	78.93	79.20	2	12,108	0.02%
2020/09/10	19	78.04	1	77.70	77.60	18	12,109	0.15%
2020/09/09	16	77.94	6	77.57	79.10	10	12,167	0.08%
2020/09/08	2	78.20	4	77.95	77.60	-2	12,117	-0.02%
2020/09/07	21	80.05	3	78.90	79.10	18	12,086	0.15%
2020/09/04	7	82.79	2	82.65	82.80	5	12,063	0.04%
2020/09/03	9	84.22	6	85.20	85.10	3	12,021	0.02%
2020/09/02	17	84.45	4	82.68	82.60	13	11,870	0.11%
2020/09/01	2	86.65	5	86.38	85.70	-3	12,056	-0.02%
2020/08/31	1	86.30	0	0.00	84.90	1	12,498	0.01%
2020/08/28	7	87.23	2	87.40	86.20	5	12,528	0.04%
2020/08/27	1	88.90	3	88.83	89.70	-2	12,491	-0.02%
2020/08/26	16	89.18	0	0.00	88.30	16	12,498	0.13%
2020/08/25	2	89.20	10	90.69	91.50	-8	12,417	-0.06%
2020/08/24	3	85.93	1	84.00	86.60	2	12,271	0.02%
2020/08/21	16	85.49	5	85.70	85.30	11	12,308	0.09%
2020/08/20	5	84.36	6	84.98	83.50	-1	12,342	-0.01%
2020/08/19	13	90.38	5	89.26	88.80	8	12,143	0.07%
2020/08/18	21	91.39	26	90.93	91.40	-5	11,859	-0.04%
2020/08/17	12	88.18	18	89.15	86.50	-6	11,437	-0.05%
2020/08/14	2	85.95	2	85.90	85.50	0	11,215	0.00%
2020/08/13	1	83.10	6	83.32	84.00	-5	11,144	-0.04%
2020/08/12	5	79.90	2	80.50	79.90	3	11,150	0.03%
2020/08/11	4	82.00	2	82.00	82.00	2	11,431	0.02%
2020/08/10	13	81.09	3	80.40	80.10	10	11,944	0.08%
2020/08/07	7	82.70	0	0.00	82.40	7	12,239	0.06%
2020/08/06	12	84.08	2	83.45	82.50	10	12,885	0.08%
2020/08/05	1	85.00	1	84.60	85.50	0	13,069	0.00%
2020/08/04	1	83.40	6	83.93	84.60	-5	13,077	-0.04%
2020/08/03	1	81.50	0	0.00	82.50	1	13,113	0.01%
2020/07/31	14	84.89	11	84.66	84.00	3	13,029	0.02%
2020/07/30	0	0.00	4	85.00	86.50	-4	12,979	-0.03%
2020/07/29	1	84.20	0	0.00	83.60	1	12,920	0.01%
2020/07/28	3	83.60	5	83.80	84.40	-2	12,794	-0.02%
2020/07/27	7	83.80	7	83.74	84.70	0	12,699	0.00%
2020/07/24	11	83.04	18	83.95	82.40	-7	12,506	-0.06%
2020/07/23	6	78.62	22	78.03	78.70	-16	12,017	-0.13%
2020/07/22	1	74.80	0	0.00	75.30	1	11,727	0.01%
2020/07/21	13	74.02	4	75.60	74.40	9	11,633	0.08%
2020/07/20	2	73.00	14	73.56	73.90	-12	11,496	-0.10%
2020/07/17	0	0.00	6	73.63	73.20	-6	11,448	-0.05%
2020/07/16	5	72.02	2	72.40	72.10	3	11,417	0.03%
2020/07/15	2	71.60	11	72.36	72.00	-9	11,392	-0.08%
2020/07/14	0	0.00	5	74.58	73.70	-5	11,340	-0.04%
2020/07/13	24	74.24	15	74.99	72.10	9	11,228	0.08%
2020/07/10	1	70.00	8	72.11	72.00	-7	11,055	-0.06%
2020/07/09	2	70.50	4	70.75	70.80	-2	11,008	-0.02%
2020/07/08	6	71.48	5	71.72	71.40	1	10,907	0.01%
2020/07/07	12	70.02	0	0.00	70.50	12	10,759	0.11%
2020/07/06	4	71.05	11	71.45	71.70	-7	10,716	-0.07%
2020/07/03	4	70.70	4	71.25	70.30	0	10,669	0.00%
2020/07/02	1	66.70	3	68.30	69.30	-2	10,545	-0.02%
2020/07/01	2	67.35	8	67.40	68.10	-6	10,512	-0.06%
2020/06/30	3	65.50	1	65.70	65.50	2	10,615	0.02%
2020/06/29	0	0.00	4	65.63	66.00	-4	10,749	-0.04%
2020/06/24	11	65.94	0	0.00	65.40	11	10,793	0.10%
2020/06/23	2	66.25	19	66.39	66.90	-17	10,835	-0.16%
2020/06/22	1	64.90	8	64.79	65.10	-7	10,675	-0.07%
2020/06/19	17	63.10	0	0.00	63.00	17	10,546	0.16%
2020/06/18	7	64.73	9	64.48	64.80	-2	10,482	-0.02%
2020/06/17	2	64.70	0	0.00	64.50	2	10,439	0.02%
2020/06/16	0	0.00	14	64.94	64.90	-14	10,415	-0.13%
2020/06/15	2	63.15	29	63.80	62.30	-27	10,383	-0.26%
2020/06/12	5	61.96	6	61.97	63.00	-1	10,376	-0.01%
2020/06/11	11	62.19	4	62.50	61.70	7	10,349	0.07%
2020/06/10	34	63.23	5	63.22	63.60	29	10,243	0.28%
2020/06/09	7	63.57	0	0.00	63.50	7	10,246	0.07%
2020/06/08	19	65.96	5	67.00	64.30	14	10,178	0.14%
2020/06/05	11	67.27	27	68.01	69.10	-16	9,742	-0.16%
2020/06/04	2	62.95	15	62.65	62.90	-13	9,343	-0.14%
2020/06/03	4	62.33	1	62.00	62.40	3	9,305	0.03%
2020/06/02	2	61.05	0	0.00	61.80	2	9,274	0.02%
2020/06/01	1	59.30	5	61.08	61.60	-4	9,252	-0.04%
2020/05/29	3.1	59.53	2	60.05	59.00	1.1	9,246	0.01%
2020/05/28	6	59.82	0	0.00	59.60	6	9,175	0.07%
2020/05/27	5	62.46	1	61.40	61.30	4	9,125	0.04%
2020/05/26	5	63.28	5	62.72	63.50	0	9,047	0.00%
2020/05/25	6	62.75	4	62.30	63.10	2	9,010	0.02%
2020/05/22	2	62.05	2	62.15	61.40	0	8,966	0.00%
2020/05/21	8	63.53	25	63.39	63.50	-17	8,986	-0.19%
2020/05/20	8	62.66	5	62.54	62.60	3	9,153	0.03%
2020/05/19	5	63.92	4	63.95	62.60	1	9,248	0.01%
2020/05/18	11	62.27	4	61.65	62.00	7	9,321	0.08%
2020/05/15	17	61.68	14.5	61.76	62.40	2.5	9,073	0.03%
2020/05/14	8	59.65	14	60.16	58.90	-6	8,670	-0.07%
2020/05/13	19	58.75	30	59.00	59.50	-11	8,548	-0.13%
2020/05/12	2	54.05	16	54.90	55.80	-14	8,300	-0.17%
2020/05/11	3	53.13	9	53.29	53.10	-6	8,239	-0.07%
2020/05/08	1	52.10	6	52.17	52.00	-5	8,525	-0.06%
2020/05/07	1	50.50	1	50.90	51.20	0	8,832	0.00%
2020/05/06	3	50.33	2	50.40	50.30	1	8,852	0.01%
2020/05/05	1	51.00	0	0.00	51.10	1	8,853	0.01%
2020/05/04	0	0.00	3	52.00	51.20	-3	8,888	-0.03%
2020/04/30	4	51.78	0	0.00	52.00	4	8,884	0.05%
2020/04/29	4	51.75	0	0.00	51.80	4	8,872	0.05%
2020/04/28	6	51.50	4	51.80	52.20	2	8,850	0.02%
2020/04/27	1	52.90	5	52.80	52.90	-4	8,901	-0.04%
2020/04/24	0	0.00	4	52.30	52.10	-4	8,996	-0.04%
2020/04/23	7	51.86	4	52.23	52.40	3	9,098	0.03%
2020/04/22	11	51.27	1	51.60	51.70	10	9,145	0.11%
2020/04/21	10	53.44	15.2	52.31	52.10	-5.2	9,078	-0.06%
2020/04/20	1	54.50	4	54.35	54.50	-3	9,017	-0.03%
2020/04/17	0	0.00	3	53.80	53.20	-3	8,961	-0.03%
2020/04/16	4	53.68	2	53.55	54.00	2	8,864	0.02%
2020/04/15	6	52.68	4	53.10	54.00	2	8,778	0.02%
2020/04/14	0	0.00	8	52.31	53.00	-8	8,667	-0.09%
2020/04/13	4	50.68	1	51.00	50.50	3	8,559	0.04%
2020/04/10	1	50.00	0	0.00	50.90	1	8,574	0.01%
2020/04/09	4	51.50	3	51.30	50.50	1	8,580	0.01%
2020/04/08	1	51.90	1	50.90	51.20	0	8,555	0.00%
2020/04/07	2	51.80	2	51.85	51.70	0	8,548	0.00%
2020/04/06	12	52.08	16	51.91	52.40	-4	8,511	-0.05%
2020/04/01	16	52.00	44	52.42	52.50	-28	8,404	-0.33%
2020/03/31	29	49.93	26	49.96	51.00	3	8,180	0.04%
2020/03/30	11	46.93	1	46.70	46.85	10	7,938	0.13%
2020/03/27	1	47.15	9.1	46.59	46.85	-8.1	7,876	-0.10%
2020/03/26	0	0.00	1	44.45	44.20	-1	7,753	-0.01%
2020/03/25	1	40.90	5	43.52	43.60	-4	7,689	-0.05%
2020/03/24	4	39.25	0	0.00	39.65	4	7,664	0.05%
2020/03/20	0	0.00	15	40.19	40.50	-15	7,849	-0.19%
2020/03/19	2.3	36.90	8	37.74	38.15	-5.7	7,824	-0.07%
2020/03/18	11	42.67	0	0.00	40.00	11	7,764	0.14%
2020/03/17	6.4	42.99	4	42.90	42.60	2.4	7,660	0.03%
2020/03/16	1	45.25	6	44.33	43.75	-5	7,611	-0.07%
2020/03/13	5	43.71	0	0.00	45.00	5	7,560	0.07%
2020/03/12	8	48.62	19	48.29	47.55	-11	7,448	-0.15%
2020/03/11	2	50.00	3	50.40	49.40	-1	7,319	-0.01%
2020/03/10	3	49.23	1	48.70	49.60	2	7,263	0.03%
2020/03/09	1	50.40	6	51.27	50.10	-5	7,117	-0.07%
2020/03/06	2	52.45	0	0.00	52.60	2	7,020	0.03%
2020/03/05	3	52.63	0	0.00	52.60	3	6,992	0.04%
2020/03/04	2	51.60	0	0.00	51.90	2	6,967	0.03%
2020/03/03	3	52.63	0	0.00	52.60	3	6,897	0.04%
2020/03/02	1	52.30	0	0.00	52.20	1	6,841	0.01%
2020/02/27	8	52.40	2	53.70	52.10	6	6,759	0.09%
2020/02/26	5	53.80	10	53.77	53.90	-5	6,686	-0.07%
2020/02/25	0	0.00	4	54.70	54.40	-4	6,672	-0.06%
2020/02/24	8	54.99	1	55.20	55.30	7	6,702	0.10%
2020/02/21	30	55.73	2	55.75	54.90	28	6,633	0.42%
2020/02/20	5	57.30	28	57.20	58.00	-23	6,321	-0.36%
2020/02/19	16	59.01	9	59.09	57.70	7	6,154	0.11%
2020/02/18	3	58.60	19	58.59	58.30	-16	6,006	-0.27%
2020/02/17	7	58.79	2.2	59.47	58.70	4.8	5,922	0.08%
2020/02/14	8	58.86	6	58.45	58.90	2	5,789	0.03%
2020/02/13	20	57.92	21	58.32	59.00	-1	5,527	-0.02%
2020/02/12	2	56.05	7	55.97	56.00	-5	5,085	-0.10%
2020/02/11	41	55.60	21	55.55	55.80	20	4,882	0.41%
2020/02/10	2	52.70	19	53.42	54.30	-17	4,523	-0.38%
2020/02/07	3	52.30	2	52.65	51.90	1	4,220	0.02%
2020/02/06	0	0.00	2	52.00	52.20	-2	4,323	-0.05%
2020/02/05	2	51.65	0	0.00	51.40	2	4,346	0.05%
2020/02/04	0	0.00	3	51.10	50.90	-3	4,316	-0.07%
2020/02/03	4	50.43	1	51.00	51.10	3	4,300	0.07%
2020/01/30	1	50.50	3	50.00	50.80	-2	4,358	-0.05%
2020/01/20	2	52.15	1	52.20	52.20	1	4,395	0.02%
2020/01/17	5	51.80	7	51.89	51.90	-2	4,311	-0.05%
2020/01/16	5	51.20	16	51.36	51.20	-11	4,218	-0.26%
2020/01/15	1	50.60	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0	0.00	2	50.60	50.60	-2	4,289	-0.05%
2020/01/10	6	50.58	4	50.58	50.40	2	4,370	0.05%
2020/01/09	0	0.00	2	50.40	50.20	-2	4,397	-0.05%
2020/01/08	2.2	50.21	5	50.22	50.30	-2.8	4,419	-0.06%
2020/01/07	1	49.60	1	49.80	49.60	0	4,413	0.00%
2020/01/06	1	49.50	0	0.00	50.00	1	4,421	0.02%
2020/01/03	3	49.90	0	0.00	50.20	3	4,428	0.07%
2020/01/02	4	50.35	0	0.00	50.00	4	4,433	0.09%
2019/12/31	1	49.70	0	0.00	49.70	1	4,409	0.02%
2019/12/30	0	0.00	5	50.10	50.10	-5	4,382	-0.11%
2019/12/27	6	50.45	0	0.00	50.50	6	4,349	0.14%
2019/12/26	1	50.60	1	50.70	50.70	0	4,383	0.00%
2019/12/25	2	51.10	2	51.25	51.50	0	4,386	0.00%
2019/12/23	0	0.00	1	51.20	50.90	-1	4,519	-0.02%
2019/12/20	1	52.30	1	52.60	52.00	0	4,684	0.00%
2019/12/19	5	53.00	1	52.90	52.40	4	4,869	0.08%
2019/12/18	9	52.47	15	52.19	52.70	-6	4,889	-0.12%
2019/12/17	0	0.00	2	51.60	51.40	-2	4,738	-0.04%
2019/12/16	0	0.00	1	51.60	51.20	-1	4,757	-0.02%
2019/12/11	0	0.00	9	51.00	50.80	-9	4,746	-0.19%
2019/12/10	1	50.60	0	0.00	50.90	1	4,764	0.02%
2019/12/09	6	50.85	0	0.00	50.70	6	4,863	0.12%
2019/12/05	9	50.70	0	0.00	50.50	9	5,072	0.18%
2019/12/02	2	50.70	0	0.00	50.70	2	5,346	0.04%
2019/11/27	2	51.40	1	51.70	51.30	1	5,545	0.02%
2019/11/26	0	0.00	1	51.40	51.40	-1	5,572	-0.02%
2019/11/25	1	51.70	0	0.00	51.40	1	5,592	0.02%
2019/11/22	2	51.90	10	51.84	52.00	-8	5,657	-0.14%
2019/11/21	2	51.80	1	52.00	51.80	1	5,816	0.02%
2019/11/20	0	0.00	1	51.10	51.10	-1	5,795	-0.02%
2019/11/19	3	50.60	2	50.80	50.80	1	5,872	0.02%
2019/11/18	0	0.00	1	49.90	50.40	-1	6,032	-0.02%
2019/11/15	8	49.10	3	49.33	49.05	5	6,428	0.08%
2019/11/14	6	49.34	5	49.25	49.40	1	6,653	0.02%
2019/11/13	5	50.16	2.6	50.34	49.95	2.4	6,828	0.04%
2019/11/11	0	0.00	2	51.10	51.30	-2	7,085	-0.03%
2019/11/08	7	51.17	0	0.00	51.20	7	7,213	0.10%
2019/11/07	9	51.22	0	0.00	51.10	9	7,432	0.12%
2019/11/05	1	53.00	12	52.72	52.60	-11	7,449	-0.15%
2019/11/04	2.1	51.18	8	51.48	52.30	-5.9	7,357	-0.08%
2019/11/01	4	50.95	0	0.00	51.20	4	7,285	0.05%
2019/10/31	1	51.00	5	51.22	50.90	-4	7,342	-0.05%
2019/10/30	5	50.76	7	51.89	50.70	-2	7,389	-0.03%
2019/10/29	1.1	51.49	1	52.00	51.50	0.1	7,347	0.00%
2019/10/28	10	52.10	19	51.71	51.50	-9	7,324	-0.12%
2019/10/25	1.1	49.98	3	50.40	50.50	-1.9	7,221	-0.03%
2019/10/24	7	49.95	1	50.00	50.20	6	7,216	0.08%
2019/10/23	0	0.00	1	50.00	49.80	-1	7,276	-0.01%
2019/10/22	5	49.53	18	49.84	50.00	-13	7,270	-0.18%
2019/10/21	2	49.35	5	49.35	49.30	-3	7,251	-0.04%
2019/10/18	3	48.97	0	0.00	49.00	3	7,237	0.04%
2019/10/17	24	48.78	0	0.00	49.30	24	7,309	0.33%
2019/10/16	3	49.27	0	0.00	49.20	3	7,294	0.04%
2019/10/15	1	49.95	0	0.00	49.35	1	7,321	0.01%
2019/10/14	7	49.84	1	49.85	49.75	6	7,402	0.08%
2019/10/09	2	49.43	3	49.67	49.35	-1	7,571	-0.01%
2019/10/08	9	49.81	4	49.65	49.70	5	7,693	0.06%
2019/10/07	3	50.20	0	0.00	50.20	3	7,754	0.04%
2019/10/04	0	0.00	1	50.50	50.20	-1	7,807	-0.01%
2019/10/03	2	50.10	1	49.60	50.20	1	7,897	0.01%
2019/10/02	5	50.32	10	50.19	50.10	-5	7,934	-0.06%
2019/10/01	7	49.12	2	49.60	49.45	5	7,976	0.06%
2019/09/27	1	50.00	1	49.70	49.65	0	8,032	0.00%
2019/09/26	4	51.45	1	51.70	51.10	3	8,010	0.04%
2019/09/25	8	52.48	9	52.73	51.80	-1	8,066	-0.01%
2019/09/24	10	53.24	9	53.17	53.90	1	7,979	0.01%
2019/09/23	3	51.73	32	51.98	52.30	-29	7,952	-0.36%
2019/09/20	31	51.18	7	51.70	51.10	24	8,281	0.29%
2019/09/19	2	51.00	1	51.50	50.90	1	8,405	0.01%
2019/09/18	4	51.03	1	51.60	51.10	3	8,555	0.04%
2019/09/17	2	51.75	0	0.00	51.20	2	8,635	0.02%
2019/09/16	3	51.83	2	52.00	51.70	1	8,714	0.01%
2019/09/12	1.1	52.31	0	0.00	52.70	1.1	8,734	0.01%
2019/09/11	7	52.64	5	53.76	52.30	2	8,823	0.02%
2019/09/10	7	53.27	2	53.40	53.30	5	8,828	0.06%
2019/09/09	2.1	53.11	9	53.64	53.30	-6.9	8,780	-0.08%
2019/09/06	4	52.60	2	52.45	52.40	2	8,627	0.02%
2019/09/05	2	51.20	6	52.25	52.40	-4	8,571	-0.05%
2019/09/04	2	50.80	0	0.00	50.70	2	8,444	0.02%
2019/09/03	1	51.00	4	51.18	51.30	-3	8,423	-0.04%
2019/09/02	8	51.19	4	51.55	51.40	4	8,407	0.05%
2019/08/30	0	0.00	1	52.70	52.80	-1	8,226	-0.01%
2019/08/29	0	0.00	1	52.80	52.60	-1	8,179	-0.01%
2019/08/28	1	52.80	1	52.90	53.00	0	8,140	0.00%
2019/08/27	0	0.00	3	53.43	52.20	-3	8,115	-0.04%
2019/08/26	14	53.30	25	53.24	52.70	-11	8,061	-0.14%
2019/08/23	3	52.90	5	53.36	53.00	-2	7,872	-0.03%
2019/08/22	3	52.70	15	53.12	53.30	-12	7,829	-0.15%
2019/08/21	11.2	53.20	12	53.52	53.10	-0.8	7,731	-0.01%
2019/08/20	58	52.75	75	52.27	52.80	-17	7,524	-0.23%
2019/08/19	39	50.31	13	50.69	50.80	26	7,070	0.37%
2019/08/16	1	47.00	4	48.36	49.60	-3	6,718	-0.04%
2019/08/15	4	46.46	11	46.91	46.30	-7	6,506	-0.11%
2019/08/14	5	49.78	8	49.03	48.20	-3	6,395	-0.05%
2019/08/13	1	49.30	2	49.80	49.40	-1	6,243	-0.02%
2019/08/12	2	47.68	12	47.82	49.45	-10	6,127	-0.16%
2019/08/08	29	47.14	68	47.05	46.80	-39	5,960	-0.65%
2019/08/07	3	46.23	3	46.27	46.20	0	5,917	0.00%
2019/08/06	4	46.30	2	45.63	46.50	2	5,914	0.03%
2019/08/05	8	45.46	5	45.38	45.60	3	5,859	0.05%
2019/08/02	8	45.48	9	45.82	45.20	-1	5,864	-0.02%
2019/08/01	16	45.77	0	0.00	45.55	16	5,812	0.28%
2019/07/31	3	46.90	9.1	46.61	46.80	-6.1	5,744	-0.11%
2019/07/30	35	47.39	1	47.40	47.30	34	5,716	0.59%
2019/07/29	14	48.35	3	48.85	48.30	11	5,732	0.19%
2019/07/26	0	0.00	2	48.83	48.70	-2	5,685	-0.04%
2019/07/25	10	48.79	7	49.12	48.75	3	5,664	0.05%
2019/07/24	0	0.00	3	49.35	48.90	-3	5,604	-0.05%
2019/07/23	1	49.05	1	49.10	49.00	0	5,588	0.00%
2019/07/22	0	0.00	5	48.16	48.35	-5	5,537	-0.09%
2019/07/19	12	48.52	6	48.61	48.20	6	5,577	0.11%
2019/07/18	1	48.00	1	48.60	48.05	0	5,493	0.00%
2019/07/17	9	48.89	6	49.20	48.90	3	5,448	0.06%
2019/07/16	10	49.68	2	49.55	48.80	8	5,380	0.15%
2019/07/15	14	50.28	0	0.00	49.90	14	5,272	0.27%
2019/07/12	7	53.39	13	53.40	53.50	-6	5,095	-0.12%
2019/07/11	6	52.92	2	53.20	52.80	4	5,063	0.08%
2019/07/10	3	52.63	2	52.70	52.50	1	5,002	0.02%
2019/07/09	12	52.91	7	52.71	52.30	5	4,972	0.10%
2019/07/08	0	0.00	2	54.90	54.80	-2	4,894	-0.04%
2019/07/05	4	54.95	14	54.92	54.70	-10	4,867	-0.21%
2019/07/04	15	55.45	17	55.05	54.60	-2	4,792	-0.04%
2019/07/03	5	54.40	4	54.33	54.40	1	4,751	0.02%
2019/07/02	11	53.26	6	53.87	54.20	5	4,750	0.11%
2019/07/01	23	54.24	26	54.09	53.80	-3	4,823	-0.06%
2019/06/28	17	52.26	18	52.54	53.20	-1	4,739	-0.02%
2019/06/27	25	52.44	65	52.66	53.40	-40	4,581	-0.87%
2019/06/26	6.1	49.02	11	49.63	50.00	-4.9	4,170	-0.12%
2019/06/25	1	47.30	9	47.73	47.75	-8	3,984	-0.20%
2019/06/24	9	46.89	3	46.70	46.90	6	3,885	0.15%
2019/06/21	6	47.26	3	47.18	46.40	3	3,819	0.08%
2019/06/20	4	47.79	0	0.00	47.50	4	3,768	0.11%
2019/06/19	21	47.56	2	48.25	48.50	19	3,870	0.49%
2019/06/14	1	45.25	0	0.00	45.25	1	4,037	0.02%
2019/06/13	1	45.05	0	0.00	44.55	1	4,114	0.02%
2019/06/12	1	44.50	0	0.00	44.45	1	4,140	0.02%
2019/06/11	3	44.67	0	0.00	44.45	3	4,158	0.07%
2019/06/10	0	0.00	1	45.35	45.20	-1	4,144	-0.02%
2019/06/06	0	0.00	4	44.95	44.95	-4	4,156	-0.10%
2019/06/05	0	0.00	3	45.27	44.85	-3	4,237	-0.07%
2019/06/03	1	45.15	1	45.40	44.90	0	4,364	0.00%
2019/05/29	8	44.27	1	45.60	44.40	7	4,598	0.15%
2019/05/28	0	0.00	1	46.25	45.35	-1	4,723	-0.02%
2019/05/24	0	0.00	4	44.65	44.50	-4	5,182	-0.08%
2019/05/23	2	43.95	0	0.00	43.90	2	5,306	0.04%
2019/05/22	2	45.38	10	45.30	44.90	-8	5,607	-0.14%
2019/05/21	11	44.85	0	0.00	45.00	11	5,911	0.19%
2019/05/20	6	44.88	7	44.82	44.75	-1	5,978	-0.02%
2019/05/17	6	45.03	0	0.00	44.90	6	6,113	0.10%
2019/05/16	3	45.38	3	45.30	44.95	0	6,412	0.00%
2019/05/15	9	47.37	1	48.25	46.80	8	6,446	0.12%
2019/05/14	0	0.00	5	46.32	47.90	-5	6,556	-0.08%
2019/05/13	1	46.80	1	46.90	46.50	0	6,653	0.00%
2019/05/10	0	0.00	1	46.60	46.35	-1	6,686	-0.01%
2019/05/09	10	47.13	4	47.00	47.20	6	6,687	0.09%
2019/05/08	0	0.00	1	48.55	48.55	-1	6,683	-0.01%
2019/05/07	3	48.75	1	48.60	49.00	2	6,734	0.03%
2019/05/06	10	48.34	1	48.65	48.05	9	6,786	0.13%
2019/05/02	0	0.00	3	50.00	50.10	-3	6,924	-0.04%
2019/04/30	1	49.15	0	0.00	49.65	1	6,962	0.01%
2019/04/29	6	49.91	2	49.70	49.60	4	6,982	0.06%
2019/04/26	2	50.95	0	0.00	50.80	2	6,989	0.03%
2019/04/25	2	51.50	2	52.00	51.30	0	7,103	0.00%
2019/04/24	0	0.00	1	52.00	52.80	-1	7,086	-0.01%
2019/04/23	1	50.90	0	0.00	51.20	1	7,089	0.01%
2019/04/22	0	0.00	1	51.70	51.10	-1	7,156	-0.01%
2019/04/19	2	51.35	0	0.00	51.50	2	7,234	0.03%
2019/04/18	1	52.10	1	52.40	51.20	0	7,282	0.00%
2019/04/17	11	52.81	6	52.92	52.40	5	7,451	0.07%
2019/04/16	6	50.60	6	50.62	51.90	0	7,450	0.00%
2019/04/15	1	50.00	1	50.60	50.50	0	7,540	0.00%
2019/04/12	1	50.10	1	50.50	49.90	0	7,649	0.00%
2019/04/11	0	0.00	1	50.80	50.80	-1	7,721	-0.01%
2019/04/10	2	51.40	5	51.40	51.00	-3	7,800	-0.04%
2019/04/09	3	52.03	3	52.60	52.30	0	7,968	0.00%
2019/04/08	2	52.15	4	52.43	51.40	-2	8,215	-0.02%
2019/04/03	2	51.40	9	51.70	51.20	-7	8,665	-0.08%
2019/04/02	0	0.00	22	49.40	49.80	-22	9,014	-0.24%
2019/04/01	5	49.80	0	0.00	49.30	5	9,380	0.05%
2019/03/29	1	49.25	5	49.20	49.10	-4	9,440	-0.04%
2019/03/28	0	0.00	1	49.00	49.05	-1	9,726	-0.01%
2019/03/27	6	48.76	0	0.00	49.00	6	9,779	0.06%
2019/03/25	6	48.98	1	49.25	49.15	5	9,760	0.05%
2019/03/22	12	50.63	9	50.42	50.50	3	9,734	0.03%
2019/03/21	4	49.90	16	49.11	50.50	-12	9,659	-0.12%
2019/03/20	4	48.10	4	48.10	48.00	0	9,503	0.00%
2019/03/19	0	0.00	5	48.02	48.00	-5	9,530	-0.05%
2019/03/18	1	46.65	3	46.67	47.40	-2	9,614	-0.02%
2019/03/15	2	45.83	0	0.00	45.65	2	9,592	0.02%
2019/03/14	3	46.20	2	46.68	45.95	1	9,587	0.01%
2019/03/13	1	46.50	0	0.00	46.25	1	9,640	0.01%
2019/03/12	1	46.65	0	0.00	46.65	1	9,668	0.01%
2019/03/11	1	46.35	0	0.00	46.65	1	9,782	0.01%
2019/03/08	1	46.40	4	46.41	46.35	-3	9,850	-0.03%
2019/03/07	6	47.00	6	46.73	46.70	0	9,953	0.00%
2019/03/06	3	47.40	0	0.00	47.75	3	10,031	0.03%
2019/03/05	9	48.24	1	49.05	47.75	8	10,119	0.08%
2019/03/04	6	48.20	7	48.71	48.90	-1	10,064	-0.01%
2019/02/27	14	48.16	13	48.38	47.90	1	10,060	0.01%
2019/02/26	7	47.89	15	48.25	47.70	-8	9,914	-0.08%
2019/02/25	1	45.60	2	46.05	46.10	-1	9,622	-0.01%
2019/02/22	13	45.66	1	45.70	45.60	12	9,614	0.12%
2019/02/21	26	46.39	3	46.52	45.50	23	9,562	0.24%
2019/02/20	1	45.55	39	45.90	46.00	-38	9,284	-0.41%
2019/02/19	0	0.00	9	44.60	44.80	-9	9,157	-0.10%
2019/02/18	30	45.11	3	44.62	44.65	27	9,236	0.29%
2019/02/15	3	44.03	10	44.02	44.00	-7	9,092	-0.08%
2019/02/14	3	42.77	9	42.72	42.95	-6	8,790	-0.07%
2019/02/13	0	0.00	2	42.45	42.90	-2	8,705	-0.02%
2019/02/12	0	0.00	1	41.70	41.70	-1	8,571	-0.01%
2019/02/11	0	0.00	2	40.53	40.75	-2	8,450	-0.02%
2019/01/30	3	40.22	2	40.15	40.15	1	8,432	0.01%
2019/01/29	2	40.05	0	0.00	40.25	2	8,408	0.02%
2019/01/28	11	40.05	0	0.00	40.30	11	8,391	0.13%
2019/01/25	2	40.25	3	40.15	40.00	-1	8,403	-0.01%
2019/01/24	2	40.50	1	39.95	39.95	1	8,410	0.01%
2019/01/23	4	39.94	0	0.00	40.80	4	8,328	0.05%
2019/01/22	2	40.05	0	0.00	39.85	2	8,344	0.02%
2019/01/21	0	0.00	1	40.25	40.40	-1	8,351	-0.01%
2019/01/18	3	39.85	0	0.00	39.80	3	8,403	0.04%
2019/01/17	2	40.10	0	0.00	39.85	2	8,447	0.02%
2019/01/16	1	39.80	0	0.00	39.70	1	8,393	0.01%
2019/01/15	0	0.00	26	39.55	39.80	-26	8,382	-0.31%
2019/01/14	15	38.95	0	0.00	38.90	15	8,399	0.18%
2019/01/11	3	39.68	1	40.15	39.50	2	8,398	0.02%
2019/01/10	0	0.00	5	39.80	40.15	-5	8,360	-0.06%
2019/01/09	13	40.20	20	40.35	39.80	-7	8,352	-0.08%
2019/01/08	6.2	41.04	2	41.25	40.85	4.2	8,174	0.05%
2019/01/07	5	40.25	3	40.53	41.15	2	8,064	0.02%
2019/01/04	4	38.36	0	0.00	39.20	4	7,973	0.05%
2019/01/03	0	0.00	9	38.88	38.65	-9	7,928	-0.11%
2019/01/02	0	0.00	3	40.60	39.40	-3	7,860	-0.04%
2018/12/28	4	40.23	2	40.05	40.20	2	7,801	0.03%
2018/12/27	16	41.92	13	41.71	40.45	3	7,688	0.04%
2018/12/26	61	43.73	60	41.68	41.30	1	7,361	0.01%
2018/12/25	74	43.70	84	43.77	44.90	-10	6,817	-0.15%
2018/12/24	6	41.31	21	42.23	43.55	-15	6,266	-0.24%
2018/12/22	8	39.89	15	40.03	39.70	-7	5,869	-0.12%
2018/12/21	7	39.83	6	39.06	38.75	1	5,801	0.02%
2018/12/20	3	37.47	2	37.85	37.55	1	5,515	0.02%
2018/12/19	1	38.35	2	38.45	38.10	-1	5,469	-0.02%
2018/12/17	2	37.85	0	0.00	37.75	2	5,397	0.04%
2018/12/14	3	38.15	0	0.00	38.15	3	5,426	0.06%
2018/12/13	3	38.70	0	0.00	38.70	3	5,354	0.06%
2018/12/11	6	39.08	0	0.00	39.00	6	5,259	0.11%
2018/12/10	3	40.35	7	40.30	40.80	-4	5,168	-0.08%
2018/12/06	0	0.00	10	39.65	39.20	-10	5,147	-0.19%
2018/12/05	1	40.50	1	40.75	40.95	0	5,118	0.00%
2018/12/04	8	41.83	9	42.02	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	9	40.06	41.10	-9	5,077	-0.18%
2018/11/30	5	38.56	6	38.88	38.85	-1	4,964	-0.02%
2018/11/29	15	39.59	0	0.00	38.60	15	4,884	0.31%
2018/11/28	0	0.00	19	37.94	39.40	-19	4,733	-0.40%
2018/11/27	14	37.24	0	0.00	37.15	14	4,594	0.30%
2018/11/26	2	37.73	0	0.00	37.90	2	4,559	0.04%
2018/11/23	0	0.00	1	38.05	38.05	-1	4,609	-0.02%
2018/11/22	0.3	38.50	15	38.23	38.00	-14.7	4,684	-0.31%
2018/11/21	13	37.02	1	37.05	37.05	12	4,700	0.26%
2018/11/20	4	38.06	1	38.45	38.25	3	4,633	0.06%
2018/11/19	0	0.00	2	39.00	39.20	-2	4,569	-0.04%
2018/11/16	3	37.83	2	39.00	38.50	1	4,576	0.02%
2018/11/15	4	38.43	10	39.50	38.30	-6	4,481	-0.13%
2018/11/14	1	40.40	0	0.00	40.20	1	4,495	0.02%
2018/11/13	1	39.90	0	0.00	40.40	1	4,610	0.02%
2018/11/12	1	41.70	1	41.90	41.45	0	4,841	0.00%
2018/11/07	4	42.40	4	42.23	42.00	0	5,234	0.00%
2018/11/05	0	0.00	5	41.50	41.50	-5	5,310	-0.09%
2018/11/02	19	42.67	1	43.40	42.05	18	5,347	0.34%
2018/11/01	1	41.50	1	42.50	42.50	0	5,348	0.00%
2018/10/31	0	0.00	1	40.75	40.45	-1	5,354	-0.02%
2018/10/30	6	38.86	5	38.55	39.00	1	5,361	0.02%
2018/10/26	0	0.00	3	39.93	40.20	-3	5,447	-0.06%
2018/10/25	3	36.95	3	37.27	39.00	0	5,461	0.00%
2018/10/24	1	38.50	5	38.45	38.45	-4	5,452	-0.07%
2018/10/23	1	39.10	0	0.00	39.10	1	5,492	0.02%
2018/10/22	5	39.54	2	39.73	39.45	3	5,610	0.05%
2018/10/19	4	39.28	0	0.00	40.20	4	5,771	0.07%
2018/10/18	4	40.60	1	40.85	40.65	3	6,136	0.05%
2018/10/17	3	41.45	2	41.73	40.65	1	6,369	0.02%
2018/10/16	1	41.75	2	42.30	41.70	-1	6,429	-0.02%
2018/10/15	8	42.14	2	42.20	41.75	6	6,534	0.09%
2018/10/12	0	0.00	5	42.20	42.50	-5	6,653	-0.08%
2018/10/11	13	41.95	2	42.20	41.70	11	6,817	0.16%
2018/10/09	14	46.56	5	46.52	46.30	9	6,766	0.13%
2018/10/08	0	0.00	11	46.65	47.60	-11	6,735	-0.16%
2018/10/05	9.4	46.41	3	46.10	46.15	6.4	6,728	0.10%
2018/10/04	2	47.93	0	0.00	47.95	2	6,706	0.03%
2018/10/03	3	48.30	2	48.30	48.15	1	6,761	0.01%
2018/10/02	6	48.90	5	49.30	48.80	1	6,824	0.01%
2018/10/01	2	48.90	9	48.86	49.20	-7	6,911	-0.10%
2018/09/28	7	47.81	2	48.20	48.20	5	6,966	0.07%
2018/09/27	0	0.00	1	48.05	48.00	-1	7,092	-0.01%
2018/09/26	10	48.32	0	0.00	48.20	10	7,165	0.14%
2018/09/25	0	0.00	1	48.50	49.00	-1	7,155	-0.01%
2018/09/21	0	0.00	10	48.40	48.60	-10	7,166	-0.14%
2018/09/20	6.2	48.89	0	0.00	48.60	6.2	7,211	0.09%
2018/09/19	2	50.10	0	0.00	49.90	2	7,207	0.03%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/17	5	51.60	0	0.00	51.60	5	7,234	0.07%
2018/09/14	0	0.00	8	50.06	51.90	-8	7,293	-0.11%
2018/09/13	7	48.56	0	0.00	48.60	7	7,376	0.09%
2018/09/12	1	49.50	1	49.90	49.20	0	7,430	0.00%
2018/09/11	1	49.00	2	49.48	50.10	-1	7,486	-0.01%
2018/09/10	1	48.30	0	0.00	48.95	1	7,595	0.01%
2018/09/07	8	50.51	6	49.90	49.70	2	7,645	0.03%
2018/09/06	2	52.10	2	51.80	51.70	0	7,630	0.00%
2018/09/05	5	52.30	3	53.03	52.30	2	7,654	0.03%
2018/09/04	0	0.00	2	52.35	52.30	-2	7,692	-0.03%
2018/09/03	2	52.05	2	52.65	52.00	0	7,880	0.00%
2018/08/31	2	52.25	0	0.00	52.40	2	7,971	0.03%
2018/08/30	2	51.60	4	52.28	51.30	-2	8,074	-0.02%
2018/08/29	3	53.83	1	54.40	53.00	2	8,043	0.02%
2018/08/28	0	0.00	1	53.60	53.70	-1	8,093	-0.01%
2018/08/27	0	0.00	1	52.30	52.80	-1	8,079	-0.01%
2018/08/23	1	51.90	3	51.50	51.90	-2	8,243	-0.02%
2018/08/22	1	51.30	1	51.70	51.30	0	8,319	0.00%
2018/08/21	11	51.77	14	51.77	52.00	-3	8,311	-0.04%
2018/08/20	3	49.23	7	49.11	49.00	-4	8,274	-0.05%
2018/08/17	19	50.88	6	51.25	50.30	13	8,296	0.16%
2018/08/16	4	53.23	1	53.70	53.20	3	8,213	0.04%
2018/08/15	17	54.94	2	54.70	54.40	15	8,285	0.18%
2018/08/14	3	56.63	1	56.50	56.40	2	8,167	0.02%
2018/08/13	1	57.10	3	56.30	54.80	-2	8,390	-0.02%
2018/08/10	2	57.20	2	57.90	57.20	0	8,745	0.00%
2018/08/09	0	0.00	1	57.80	57.10	-1	9,040	-0.01%
2018/08/08	4	57.80	3	58.70	57.40	1	9,330	0.01%
2018/08/07	1	57.40	0	0.00	57.60	1	9,430	0.01%
2018/08/06	12	58.28	1	58.00	58.20	11	9,564	0.12%
2018/08/02	23	59.68	17	59.53	58.80	6	9,871	0.06%
2018/08/01	7	62.03	7	62.34	61.40	0	9,899	0.00%
2018/07/31	8	61.26	6	61.07	61.40	2	9,873	0.02%
2018/07/30	3	60.57	0	0.00	60.30	3	9,961	0.03%
2018/07/27	4	62.78	2	63.05	62.70	2	9,989	0.02%
2018/07/26	13	64.55	10	63.42	63.40	3	9,945	0.03%
2018/07/25	26	66.36	20	66.12	66.30	6	9,752	0.06%
2018/07/24	1	62.20	7	60.61	62.40	-6	9,346	-0.06%
2018/07/20	16	59.64	7	60.44	58.00	9	9,078	0.10%
2018/07/19	3	61.40	2	61.25	61.10	1	8,995	0.01%
2018/07/18	3	62.40	8	62.23	62.80	-5	8,980	-0.06%
2018/07/17	1	60.00	2	60.00	59.50	-1	8,875	-0.01%
2018/07/16	0	0.00	1	59.90	59.60	-1	8,989	-0.01%
2018/07/13	0	0.00	1	59.30	59.20	-1	9,048	-0.01%
2018/07/12	8	58.68	2	58.70	58.20	6	9,086	0.07%
2018/07/11	1	63.00	0	0.00	62.60	1	9,133	0.01%
2018/07/10	0	0.00	3	62.60	62.70	-3	9,174	-0.03%
2018/07/09	2	62.50	1	63.10	61.60	1	9,201	0.01%
2018/07/06	1	64.20	5	64.70	64.20	-4	9,259	-0.04%
2018/07/05	17	66.01	2	63.60	63.70	15	9,486	0.16%
2018/07/04	1	67.20	4	67.38	67.70	-3	9,449	-0.03%
2018/07/02	4	66.48	2	67.15	66.30	2	9,586	0.02%
2018/06/29	0	0.00	2	66.30	67.40	-2	9,666	-0.02%
2018/06/28	3	65.57	2	66.95	65.30	1	9,593	0.01%
2018/06/26	1	66.50	2	67.20	68.00	-1	9,593	-0.01%
2018/06/25	8	66.98	3	67.63	67.90	5	9,618	0.05%
2018/06/22	16	68.81	3	67.57	67.50	13	9,587	0.14%
2018/06/21	4	73.30	0	0.00	71.60	4	9,489	0.04%
2018/06/20	8	73.71	1	74.30	73.60	7	9,533	0.07%
2018/06/19	6	75.67	7	76.34	76.50	-1	9,505	-0.01%
2018/06/15	4	74.23	2	74.85	73.90	2	9,390	0.02%
2018/06/14	1	75.80	0	0.00	75.10	1	9,317	0.01%
2018/06/12	2	76.60	1	77.10	77.20	1	9,510	0.01%
2018/06/11	3	77.73	2	75.85	77.50	1	9,498	0.01%
2018/06/08	5	74.80	3	75.33	74.50	2	9,390	0.02%
2018/06/07	2	74.80	1	74.80	74.30	1	9,394	0.01%
2018/06/06	3	76.50	4	76.83	76.40	-1	9,451	-0.01%
2018/06/05	12	77.60	3	78.50	76.20	9	9,464	0.10%
2018/06/04	5	79.48	4	80.00	78.80	1	9,714	0.01%
2018/06/01	4	79.65	6	80.08	79.90	-2	9,873	-0.02%
2018/05/31	7	80.34	6	80.72	79.10	1	9,878	0.01%
2018/05/30	4	78.68	0	0.00	78.60	4	9,870	0.04%
2018/05/29	2	81.30	6	81.35	80.80	-4	9,810	-0.04%
2018/05/28	13	82.49	10	82.65	82.20	3	9,801	0.03%
2018/05/25	10	84.79	0	0.00	83.50	10	9,755	0.10%
2018/05/24	14	86.76	6	87.17	86.40	8	9,690	0.08%
2018/05/23	5	87.96	4	88.53	87.50	1	9,635	0.01%
2018/05/22	3	87.57	7	87.79	88.80	-4	9,591	-0.04%
2018/05/21	5	87.10	1	88.50	86.30	4	9,635	0.04%
2018/05/18	24	83.73	34	84.62	85.20	-10	9,483	-0.11%
2018/05/17	4	79.10	10	78.85	80.60	-6	9,237	-0.06%
2018/05/16	19	78.71	5	81.06	75.60	14	9,016	0.16%
2018/05/15	2	76.45	2	77.30	79.10	0	8,824	0.00%
2018/05/14	3	76.17	6	77.18	77.50	-3	8,869	-0.03%
2018/05/11	1	74.60	4	75.28	75.90	-3	8,772	-0.03%
2018/05/10	1	75.50	7	76.16	76.00	-6	8,738	-0.07%
2018/05/09	0	0.00	2.1	71.93	71.90	-2.1	8,561	-0.02%
2018/05/08	7	70.21	1	71.20	69.60	6	8,500	0.07%
2018/05/07	1	69.40	8	71.16	71.60	-7	8,561	-0.08%
2018/05/04	2	66.65	4	68.08	69.30	-2	8,656	-0.02%
2018/05/03	1	67.80	5	67.14	66.30	-4	8,631	-0.05%
2018/04/30	0	0.00	1	64.20	65.40	-1	9,013	-0.01%
2018/04/27	2	63.70	4	64.38	63.90	-2	9,098	-0.02%
2018/04/26	29	64.12	24	64.33	63.50	5	9,209	0.05%
2018/04/25	2	64.50	1	64.70	64.50	1	9,162	0.01%
2018/04/24	1	64.10	4	65.23	65.90	-3	9,217	-0.03%
2018/04/23	5	64.88	14	64.76	65.40	-9	9,242	-0.10%
2018/04/20	12	64.96	5	65.34	64.50	7	9,316	0.08%
2018/04/19	7	67.66	10	67.81	67.10	-3	9,236	-0.03%
2018/04/18	6	66.75	9	67.04	67.00	-3	9,337	-0.03%
2018/04/17	18	65.78	7	65.84	65.80	11	9,534	0.12%
2018/04/16	16	67.06	5	68.30	66.70	11	9,561	0.12%
2018/04/13	11	70.01	5	70.52	69.50	6	9,646	0.06%
2018/04/12	19	71.65	15	71.81	71.20	4	9,783	0.04%
2018/04/11	3	72.13	5	72.62	73.20	-2	9,756	-0.02%
2018/04/10	1	69.00	1.1	68.89	67.80	-0.1	9,676	0.00%
2018/04/09	2	71.00	7	71.74	70.00	-5	9,651	-0.05%
2018/04/03	0.1	68.50	0	0.00	68.50	0.1	9,496	0.00%
2018/04/02	0	0.00	17	68.46	67.70	-17	9,481	-0.18%
2018/03/31	1	66.70	1	66.90	66.80	0	9,370	0.00%
2018/03/30	10	67.71	2	67.80	66.10	8	9,371	0.09%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/28	6	67.12	2	67.50	66.80	4	9,330	0.04%
2018/03/27	2	68.15	2	68.50	67.60	0	9,274	0.00%
2018/03/26	1	67.30	6	67.97	67.30	-5	9,309	-0.05%
2018/03/23	11	66.35	17	65.65	66.60	-6	9,455	-0.06%
2018/03/22	24	65.80	16	66.64	66.00	8	9,397	0.09%
2018/03/21	2	66.90	16	66.86	66.70	-14	9,471	-0.15%
2018/03/20	12	67.18	12	67.08	67.20	0	9,688	0.00%
2018/03/19	8	67.09	1	67.60	66.90	7	9,804	0.07%
2018/03/16	7	66.40	5	68.64	69.10	2	9,671	0.02%
2018/03/15	6	67.83	10	67.52	67.70	-4	9,560	-0.04%
2018/03/14	4	66.37	1	66.80	66.30	3	9,556	0.03%
2018/03/13	10	66.58	2	67.15	66.30	8	9,590	0.08%
2018/03/12	19	67.12	7	67.20	66.60	12	9,519	0.13%
2018/03/09	11.1	69.94	3	69.53	69.40	8.1	9,414	0.09%
2018/03/08	7	73.99	12	75.23	72.40	-5	9,334	-0.05%
2018/03/07	3	71.30	7	72.17	72.70	-4	8,991	-0.04%
2018/03/06	2	69.25	2	69.50	69.30	0	8,905	0.00%
2018/03/05	0	0.00	2	69.85	69.90	-2	8,961	-0.02%
2018/03/02	2	68.70	0	0.00	68.10	2	8,984	0.02%
2018/03/01	2	69.45	2	70.25	70.80	0	9,006	0.00%
2018/02/27	4	71.20	3	71.63	70.30	1	8,924	0.01%
2018/02/26	12	73.57	12	73.04	72.60	0	8,835	0.00%
2018/02/23	8	72.95	4	73.78	72.10	4	8,758	0.05%
2018/02/22	7	72.80	2	73.45	72.50	5	8,743	0.06%
2018/02/21	4	72.60	10	73.07	74.10	-6	8,709	-0.07%
2018/02/12	3	68.07	6	68.18	67.40	-3	8,591	-0.03%
2018/02/09	8	66.31	6	67.25	66.30	2	8,509	0.02%
2018/02/08	3	67.00	1	68.20	67.00	2	8,355	0.02%
2018/02/07	5	67.78	3	67.30	66.00	2	8,327	0.02%
2018/02/06	8	64.63	11	64.49	64.70	-3	8,225	-0.04%
2018/02/05	12	69.92	5	70.16	69.00	7	8,162	0.09%
2018/02/02	1	73.00	5	73.70	74.40	-4	8,218	-0.05%
2018/02/01	3	71.50	6	72.80	71.70	-3	8,375	-0.04%
2018/01/31	13	73.03	11	73.86	72.70	2	8,392	0.02%
2018/01/30	3	72.77	3	73.47	74.20	0	8,342	0.00%
2018/01/29	5	74.70	9.1	73.73	75.00	-4.1	8,311	-0.05%
2018/01/26	8.1	71.33	3	71.00	70.40	5.1	8,146	0.06%
2018/01/25	7	71.84	7	72.73	72.80	0	8,089	0.00%
2018/01/24	17	72.05	15	71.37	70.30	2	8,017	0.02%
2018/01/23	9	67.73	13	67.62	67.00	-4	7,896	-0.05%
2018/01/22	4	65.85	6	66.35	67.30	-2	7,883	-0.03%
2018/01/19	2	64.65	0	0.00	65.00	2	7,927	0.03%
2018/01/18	2	64.95	1.5	64.93	64.20	0.5	7,966	0.01%
2018/01/17	3	64.87	1	65.20	65.20	2	8,030	0.02%
2018/01/16	7	64.61	4	64.38	63.00	3	8,226	0.04%
2018/01/15	3	63.67	0	0.00	63.30	3	8,247	0.04%
2018/01/12	8	66.13	7	65.44	65.60	1	8,190	0.01%
2018/01/11	3	66.93	9	66.42	68.00	-6	8,023	-0.07%
2018/01/10	7	62.19	8	62.34	61.90	-1	7,768	-0.01%
2018/01/09	14	62.40	8	62.50	61.50	6	7,634	0.08%
2018/01/08	20	61.20	19	61.29	61.00	1	7,466	0.01%
2018/01/05	1	58.20	0	0.00	58.20	1	7,233	0.01%
2018/01/04	3	56.93	2	57.15	59.20	1	7,106	0.01%