技嘉 (2376)-華南永昌-朴子券商分點個股進出

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
315.0
漲跌
▼1.0
漲幅
-0.32%
成交量
6,864張
產業
上市電腦週邊類股
1811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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1.1	310.10	0	311.50	315.00	1	13,216	0.01%
2024/06/13	2	315.00	0	0.00	316.00	2	13,332	0.02%
2024/06/12	0	0.00	0	303.50	310.00	0	13,699	0.00%
2024/06/11	2	303.78	0	0.00	302.50	2	13,974	0.01%
2024/06/07	0.1	312.00	1	311.00	309.50	-0.9	14,489	-0.01%
2024/06/06	1	320.00	0	0.00	317.50	1	14,645	0.01%
2024/06/04	1	316.00	0	0.00	315.00	1	15,384	0.01%
2024/06/03	3.1	328.77	2	323.50	323.50	1.1	15,524	0.01%
2024/05/31	0.1	322.00	0.2	321.50	318.00	-0.1	15,608	0.00%
2024/05/30	0.2	328.67	0	0.00	329.00	0.2	15,731	0.00%
2024/05/29	4.1	338.28	3.8	331.73	332.00	0.3	16,211	0.00%
2024/05/28	1.1	327.54	2	326.50	330.00	-0.9	16,352	-0.01%
2024/05/27	1	324.00	2	322.00	324.00	-1	16,522	-0.01%
2024/05/24	0	0.00	0.1	319.00	319.00	-0.1	16,697	0.00%
2024/05/23	4.4	317.78	3	319.33	317.00	1.4	16,910	0.01%
2024/05/22	10	329.00	10.3	328.51	328.50	-0.3	17,111	0.00%
2024/05/21	0.1	328.11	0	330.50	330.00	0.1	17,541	0.00%
2024/05/20	6.1	329.04	7	325.36	325.00	-0.9	17,657	0.00%
2024/05/17	3.1	323.97	5.1	322.87	322.50	-2	17,899	-0.01%
2024/05/16	0	0.00	3	313.00	314.50	-3	17,937	-0.02%
2024/05/15	7.1	314.97	8	314.19	311.00	-0.9	18,425	0.00%
2024/05/14	6	317.33	1.1	317.95	320.00	4.9	18,814	0.03%
2024/05/13	1	313.50	1.5	312.83	313.00	-0.5	19,032	0.00%
2024/05/10	0.1	306.50	2	308.25	307.00	-1.9	19,496	-0.01%
2024/05/09	2	310.00	6	311.50	310.00	-4	19,704	-0.02%
2024/05/08	13.6	316.37	6	313.42	311.50	7.6	19,933	0.04%
2024/05/07	9	297.50	14	301.89	312.00	-5	20,004	-0.02%
2024/05/06	0	0.00	1	293.00	292.00	-1	19,941	-0.01%
2024/05/03	2	287.50	2	294.00	286.00	0	20,066	0.00%
2024/05/02	5.2	288.23	1	289.50	288.50	4.2	20,359	0.02%
2024/04/29	0	0.00	2	300.00	301.00	-2	20,774	-0.01%
2024/04/26	1	296.00	2	297.75	295.50	-1	21,500	0.00%
2024/04/24	4	294.00	5	298.20	299.50	-1	21,890	0.00%
2024/04/23	1	282.02	0	0.00	281.00	1	21,915	0.00%
2024/04/22	1	282.52	3	283.00	282.50	-2	21,890	-0.01%
2024/04/19	2.2	290.65	4.1	292.45	292.50	-2	21,857	-0.01%
2024/04/18	3.1	305.30	1	301.50	302.00	2.1	21,884	0.01%
2024/04/17	1	303.50	1.1	301.22	308.00	-0.1	22,149	0.00%
2024/04/16	4	305.13	6.2	301.24	302.00	-2.2	22,111	-0.01%
2024/04/15	6.3	303.93	3	303.00	302.00	3.3	22,218	0.01%
2024/04/12	4.1	325.80	1	324.50	318.00	3.1	22,071	0.01%
2024/04/11	3.3	319.21	5	320.90	320.50	-1.7	22,015	-0.01%
2024/04/10	21.3	336.34	20	327.18	320.00	1.3	21,964	0.01%
2024/04/09	8.1	340.49	4.1	336.95	335.00	4	21,664	0.02%
2024/04/08	12	332.00	11.9	333.53	340.00	0.1	21,721	0.00%
2024/04/03	0	0.00	2	314.76	317.50	-2	21,494	-0.01%
2024/04/02	3.2	314.99	7	314.50	317.00	-3.9	21,370	-0.02%
2024/04/01	3	318.67	9.1	318.06	318.50	-6.1	21,222	-0.03%
2024/03/29	15	318.83	14	317.43	316.00	1	21,146	0.00%
2024/03/28	4	310.13	1	313.00	313.00	3	20,885	0.01%
2024/03/27	2.1	306.52	0	0.00	310.00	2.1	20,888	0.01%
2024/03/26	46.1	305.41	46	307.33	304.50	0.1	20,952	0.00%
2024/03/25	12.1	308.00	9	306.28	306.00	3.1	20,978	0.01%
2024/03/22	26.2	298.90	20.1	301.61	303.00	6.1	21,011	0.03%
2024/03/21	5.3	291.23	6	293.08	291.00	-0.7	20,568	0.00%
2024/03/20	5.2	301.18	4.1	301.87	295.00	1.1	20,540	0.01%
2024/03/19	7	308.57	8	306.00	305.00	-1	20,591	0.00%
2024/03/18	3.2	310.39	0	0.00	310.50	3.2	20,605	0.02%
2024/03/15	3.3	315.35	3	313.17	313.00	0.3	20,670	0.00%
2024/03/14	2.2	317.83	8	322.69	317.50	-5.8	20,584	-0.03%
2024/03/13	20.6	332.23	9	334.67	328.00	11.6	20,968	0.06%
2024/03/12	7	360.43	7	357.79	355.00	0	20,947	0.00%
2024/03/11	20.1	364.94	21.2	367.85	360.00	-1.1	21,071	-0.01%
2024/03/08	26	366.92	27	361.59	358.00	-1	20,879	0.00%
2024/03/07	10.1	361.02	10	359.00	359.00	0.1	20,680	0.00%
2024/03/06	16	362.09	19	363.34	362.50	-3	20,673	-0.01%
2024/03/05	5	360.50	5	360.60	361.50	0	20,875	0.00%
2024/03/04	31.1	370.93	28	365.04	354.50	3.1	20,978	0.01%
2024/03/01	31	352.53	33.1	357.09	361.00	-2.1	20,553	-0.01%
2024/02/29	15.2	337.03	15	342.00	345.00	0.2	20,268	0.00%
2024/02/27	21	332.64	23.5	335.51	334.00	-2.5	20,072	-0.01%
2024/02/26	33.5	337.06	31	337.92	335.00	2.5	20,034	0.01%
2024/02/23	36.2	351.25	39	350.19	342.50	-2.8	20,105	-0.01%
2024/02/22	17	356.21	15	354.07	347.00	2	20,284	0.01%
2024/02/21	11	347.36	1	352.00	347.50	10	19,874	0.05%
2024/02/20	6.2	355.74	3	355.68	357.00	3.1	19,790	0.02%
2024/02/19	12.1	372.17	10	368.70	366.50	2.1	19,592	0.01%
2024/02/16	29	384.03	27	381.00	381.00	2	19,637	0.01%
2024/02/15	3	358.50	6	370.25	370.50	-3	19,260	-0.02%
2024/02/05	10	337.35	13	339.19	337.00	-3	18,948	-0.02%
2024/02/02	26	329.35	24.1	331.41	333.00	2	18,947	0.01%
2024/02/01	8	306.63	17	308.35	313.50	-9	18,987	-0.05%
2024/01/31	28.1	308.69	29	311.48	309.00	-1	19,098	0.00%
2024/01/30	20	307.20	28.1	305.14	305.00	-8	19,085	-0.04%
2024/01/29	0.1	294.50	2.6	292.86	295.00	-2.5	19,111	-0.01%
2024/01/26	4.1	284.82	6.1	286.03	284.00	-2	19,311	-0.01%
2024/01/25	8.2	296.92	6	293.33	292.00	2.2	19,532	0.01%
2024/01/24	1	294.50	3	294.17	293.50	-2	19,400	-0.01%
2024/01/23	5.1	292.19	8.1	293.63	291.00	-3.1	19,559	-0.02%
2024/01/22	4	289.25	18.1	291.52	297.50	-14.1	19,345	-0.07%
2024/01/19	4	268.38	9.3	267.77	270.50	-5.3	18,793	-0.03%
2024/01/18	5	254.00	5	255.10	256.00	0	18,715	0.00%
2024/01/17	2	261.99	4	261.13	257.00	-2	18,829	-0.01%
2024/01/16	2	260.00	3	262.00	261.50	-1	18,890	-0.01%
2024/01/15	2	262.25	3	261.17	260.50	-1	19,056	-0.01%
2024/01/12	4	261.25	5	264.20	262.00	-1	19,319	-0.01%
2024/01/11	1	262.99	5.2	260.45	263.00	-4.2	19,423	-0.02%
2024/01/10	4.7	247.86	3.1	248.35	247.50	1.7	19,718	0.01%
2024/01/09	1	252.99	18.4	251.21	252.00	-17.3	19,960	-0.09%
2024/01/08	0	242.00	1	242.00	241.50	-1	19,988	0.00%
2024/01/05	19	243.53	2	248.48	243.00	17	20,430	0.08%
2024/01/04	4	247.75	2	248.75	247.00	2	20,781	0.01%
2024/01/03	7	248.57	17	249.50	247.50	-10	21,367	-0.05%
2024/01/02	12.1	252.53	8	254.31	255.00	4.1	21,383	0.02%
2023/12/29	4.2	267.05	3	266.50	266.00	1.2	21,203	0.01%
2023/12/28	0	0.00	1	266.01	265.50	-1	21,225	0.00%
2023/12/27	2	263.00	2.1	264.40	264.00	-0.1	21,380	0.00%
2023/12/26	2	263.25	1.5	262.67	264.00	0.5	21,804	0.00%
2023/12/25	1	262.50	3	263.50	263.50	-2	22,253	-0.01%
2023/12/22	4.1	261.98	2	261.51	259.00	2.1	22,547	0.01%
2023/12/21	1	256.50	4	262.38	262.00	-3	22,777	-0.01%
2023/12/20	4	261.88	4	263.25	261.50	0	23,024	0.00%
2023/12/19	1.2	259.88	6	257.50	260.00	-4.8	23,341	-0.02%
2023/12/18	6.1	256.34	1	257.48	255.50	5	23,623	0.02%
2023/12/15	4.2	256.92	5.1	258.14	254.00	-0.9	24,052	0.00%
2023/12/14	7.2	257.00	9	257.44	257.50	-1.8	24,102	-0.01%
2023/12/13	9	251.72	8	252.38	250.00	1	24,239	0.00%
2023/12/12	3	252.17	9	251.61	250.50	-6	24,357	-0.02%
2023/12/11	19	255.21	12	252.79	251.50	7	24,544	0.03%
2023/12/08	19.5	264.32	18.2	262.71	258.50	1.3	24,567	0.01%
2023/12/07	11	249.41	9.1	253.30	259.50	1.9	24,442	0.01%
2023/12/06	3	242.67	10	239.80	243.50	-7	24,601	-0.03%
2023/12/05	9	230.17	5	229.40	228.50	4	24,768	0.02%
2023/12/04	6.4	238.56	2	237.75	236.00	4.4	25,017	0.02%
2023/12/01	7	245.07	5	246.00	246.00	2	25,087	0.01%
2023/11/30	7	247.36	11	249.18	250.00	-4	25,309	-0.02%
2023/11/29	14.2	242.83	10.1	243.94	243.50	4.1	25,290	0.02%
2023/11/28	5	234.10	5	234.00	235.00	0	25,443	0.00%
2023/11/27	15	231.77	19	232.71	230.00	-4	26,463	-0.02%
2023/11/24	4	234.13	5	234.60	232.00	-1	26,978	0.00%
2023/11/22	21.6	235.89	6	233.92	233.50	15.6	27,809	0.06%
2023/11/21	10	242.05	17.2	242.16	244.00	-7.2	27,996	-0.03%
2023/11/20	6	230.83	5	232.40	233.00	1	28,514	0.00%
2023/11/17	4	231.75	3	231.67	230.50	1	28,784	0.00%
2023/11/16	3	232.67	16	233.75	233.00	-13	29,414	-0.04%
2023/11/15	7	232.00	7	236.29	228.50	0	29,340	0.00%
2023/11/14	3	227.83	6	228.25	229.50	-3	29,350	-0.01%
2023/11/13	12	228.96	9	228.56	225.50	3	29,605	0.01%
2023/11/10	3	226.49	3	228.67	230.50	0	29,695	0.00%
2023/11/09	15.1	230.54	5	229.20	231.00	10.1	29,822	0.03%
2023/11/08	5	226.00	1	226.50	224.50	4	29,683	0.01%
2023/11/07	8	216.94	9	220.83	220.50	-1	29,783	0.00%
2023/11/06	19	217.58	10	220.05	220.00	9	30,121	0.03%
2023/11/03	2.1	228.81	2	224.75	220.50	0.1	30,274	0.00%
2023/11/02	8.9	230.52	8	229.56	226.50	0.9	30,540	0.00%
2023/11/01	1.1	218.39	1	222.00	221.00	0.1	30,490	0.00%
2023/10/31	5	223.50	4	228.00	217.50	1	30,708	0.00%
2023/10/30	0	0.00	1	234.00	232.50	-1	30,679	0.00%
2023/10/27	1.1	235.52	2	235.25	235.50	-1	30,856	0.00%
2023/10/26	3.1	234.85	6	232.83	232.00	-2.9	31,051	-0.01%
2023/10/25	3	246.33	1	248.50	245.50	2	31,115	0.01%
2023/10/24	1.1	243.05	0	0.00	247.00	1.1	31,257	0.00%
2023/10/23	1	245.50	0	0.00	239.00	1	31,608	0.00%
2023/10/20	4.6	237.14	5	239.40	241.50	-0.4	32,203	0.00%
2023/10/19	4.1	244.49	1	243.00	243.00	3.1	32,573	0.01%
2023/10/18	8	249.01	4	246.13	246.00	4	33,002	0.01%
2023/10/17	3	266.33	2	264.51	261.50	1	32,569	0.00%
2023/10/16	2	269.25	1	269.00	265.50	1	32,685	0.00%
2023/10/13	14.3	274.14	5	270.20	271.00	9.3	33,080	0.03%
2023/10/12	3	288.50	3	282.33	284.50	0	32,909	0.00%
2023/10/11	10.2	288.31	7	295.21	274.00	3.2	33,130	0.01%
2023/10/06	6	291.33	5	290.00	289.50	1	33,267	0.00%
2023/10/05	3.1	287.87	3	288.17	288.00	0.1	33,634	0.00%
2023/10/04	0	0.00	0	289.50	287.50	0	33,823	0.00%
2023/10/03	4.1	289.64	6	290.58	290.00	-2	34,036	-0.01%
2023/10/02	8.1	292.07	11	291.36	290.00	-2.9	34,069	-0.01%
2023/09/28	11	286.82	2	284.75	281.50	9	33,874	0.03%
2023/09/27	5	281.60	4	283.50	284.50	1	33,745	0.00%
2023/09/26	7	279.43	4.1	281.72	275.50	2.9	33,843	0.01%
2023/09/25	13	275.19	10	273.71	274.50	3	33,822	0.01%
2023/09/22	10	268.75	11.6	272.53	279.00	-1.6	33,668	0.00%
2023/09/21	14	262.79	17.7	266.29	268.50	-3.7	33,359	-0.01%
2023/09/20	3.1	263.50	6	259.01	263.50	-2.9	33,008	-0.01%
2023/09/19	7	259.99	6	254.33	253.50	1	32,760	0.00%
2023/09/18	8.7	260.78	7.1	258.20	260.00	1.6	32,765	0.01%
2023/09/15	4	273.12	2	275.00	271.50	2	32,493	0.01%
2023/09/14	4	278.25	9	276.50	278.00	-5	32,446	-0.02%
2023/09/13	8.5	267.35	4	268.38	267.50	4.5	32,186	0.01%
2023/09/12	12	272.66	6	276.42	270.50	6	32,289	0.02%
2023/09/11	65.1	280.06	10	291.89	279.50	55.1	32,135	0.17%
2023/09/08	10	313.00	8	314.38	307.50	2	31,678	0.01%
2023/09/07	2	314.42	5	308.50	314.50	-3	31,645	-0.01%
2023/09/06	8	307.94	17	310.47	306.50	-9	31,971	-0.03%
2023/09/05	17	311.97	11	311.09	311.00	6	32,151	0.02%
2023/09/04	7	323.85	8	319.06	316.00	-1	31,990	0.00%
2023/09/01	6	335.50	2	324.59	323.00	4	32,027	0.01%
2023/08/31	9	344.28	4	345.76	341.00	5	31,778	0.02%
2023/08/30	10.1	367.95	12	360.92	354.00	-1.9	31,011	-0.01%
2023/08/29	5	356.30	7	353.43	354.00	-2	31,023	-0.01%
2023/08/28	2	344.75	1.1	348.41	345.00	0.9	30,750	0.00%
2023/08/25	11	343.14	17.1	343.31	342.50	-6.1	30,385	-0.02%
2023/08/24	30.1	354.04	24	356.08	354.00	6	30,075	0.02%
2023/08/23	6	332.42	6	334.42	334.50	0	29,494	0.00%
2023/08/22	5	333.80	18	333.86	335.50	-13	30,070	-0.04%
2023/08/21	5.1	313.54	1	316.50	310.50	4.1	29,770	0.01%
2023/08/18	7	324.56	17	314.94	312.00	-10	29,911	-0.03%
2023/08/17	22	330.39	21	332.31	331.00	1	29,649	0.00%
2023/08/16	5	328.80	11	319.95	334.50	-6	29,316	-0.02%
2023/08/15	5	313.40	14	312.39	316.00	-9	29,189	-0.03%
2023/08/14	11	292.05	41	295.80	296.00	-30	29,144	-0.10%
2023/08/11	7	301.86	3	303.50	300.50	4	29,103	0.01%
2023/08/10	15	298.53	5.2	297.10	296.00	9.8	28,971	0.03%
2023/08/09	12.2	336.12	18.7	336.82	328.50	-6.5	28,392	-0.02%
2023/08/08	14	336.00	12	340.79	333.50	2	27,833	0.01%
2023/08/07	3	322.16	11	320.91	336.50	-8	27,317	-0.03%
2023/08/04	25	302.04	14	313.79	306.00	11	27,098	0.04%
2023/08/02	6	309.75	8	313.50	297.00	-2	26,783	-0.01%
2023/08/01	5	317.28	3.1	319.27	319.00	1.9	26,423	0.01%
2023/07/31	7.1	337.84	4.1	338.82	314.00	3.1	26,171	0.01%
2023/07/28	12	341.84	13	342.66	347.50	-1	25,871	0.00%
2023/07/27	4	337.12	2	339.00	332.00	2	25,518	0.01%
2023/07/26	11	339.05	12	339.79	333.00	-1	25,212	0.00%
2023/07/25	9	367.06	16	365.48	352.50	-7	24,586	-0.03%
2023/07/24	17	333.62	15.2	333.78	354.50	1.9	23,766	0.01%
2023/07/21	20	313.28	23.1	316.17	322.50	-3.1	23,010	-0.01%
2023/07/20	7	303.50	6	303.75	305.00	1	22,300	0.00%
2023/07/19	18	308.00	12	311.75	298.50	6	22,068	0.03%
2023/07/18	16.1	304.03	23	301.61	312.50	-7	21,625	-0.03%
2023/07/17	12	295.79	12.1	296.23	293.50	-0.1	20,944	0.00%
2023/07/14	17	294.00	11	294.59	296.00	6	20,668	0.03%
2023/07/13	14	319.04	7	317.51	295.50	7	20,034	0.03%
2023/07/12	11	293.37	16.1	297.48	304.00	-5.1	19,203	-0.03%
2023/07/11	13	277.19	13	278.15	276.50	0	18,647	0.00%
2023/07/10	9	269.11	9	273.38	273.50	0	18,304	0.00%
2023/07/07	8	260.13	7	260.63	261.00	1	17,909	0.01%
2023/07/06	5	263.00	3	267.66	264.00	2	17,667	0.01%
2023/07/05	9	265.41	7	265.35	265.00	2	17,349	0.01%
2023/07/04	3	252.56	11	265.04	272.50	-8	16,996	-0.05%
2023/07/03	6	249.75	6	249.83	248.00	0	16,641	0.00%
2023/06/30	1	238.95	2	239.99	243.50	-1	16,329	-0.01%
2023/06/29	3	232.33	3	232.33	233.00	0	16,120	0.00%
2023/06/28	3	234.34	2	237.48	227.00	1	15,875	0.01%
2023/06/27	9.1	235.57	8	236.25	233.00	1	15,635	0.01%
2023/06/26	6	247.83	1	249.50	243.50	5	15,298	0.03%
2023/06/21	3	258.16	5	257.80	260.00	-2	15,061	-0.01%
2023/06/20	1	257.49	2	255.26	256.00	-1	14,909	-0.01%
2023/06/19	3	251.00	1	253.48	252.50	2	14,742	0.01%
2023/06/16	2	255.23	3	255.32	254.50	-1	14,558	-0.01%
2023/06/15	1	247.00	2	247.75	246.00	-1	14,123	-0.01%
2023/06/14	4	242.63	6	242.17	242.50	-2	13,790	-0.01%
2023/06/13	2	248.00	3	240.17	245.00	-1	13,545	-0.01%
2023/06/12	7	248.72	4	247.01	243.00	3	13,144	0.02%
2023/06/09	3	229.84	6	234.34	240.50	-3	12,421	-0.02%
2023/06/08	2	218.51	0	221.00	219.00	2	11,937	0.02%
2023/06/07	5	221.09	2.4	220.91	224.50	2.6	11,744	0.02%
2023/06/06	0	211.50	2.1	210.81	209.00	-2.1	11,416	-0.02%
2023/06/05	3.1	209.92	3	207.99	211.50	0.1	11,220	0.00%
2023/06/02	10.1	200.96	14.9	204.20	203.00	-4.8	10,857	-0.04%
2023/06/01	0.1	189.92	1	186.50	190.50	-0.9	10,204	-0.01%
2023/05/31	0	185.00	0	185.00	186.50	0	9,895	0.00%
2023/05/30	8	180.50	8	182.00	184.50	0	9,695	0.00%
2023/05/29	14	185.00	9	181.72	186.00	5	9,462	0.05%
2023/05/26	5.1	188.25	5	184.50	185.00	0.1	9,012	0.00%
2023/05/25	1	176.51	18.1	179.98	180.00	-17.1	8,182	-0.21%
2023/05/24	5	163.10	4.1	164.90	165.00	0.9	7,686	0.01%
2023/05/23	0	162.00	0	0.00	160.00	0	7,391	0.00%
2023/05/22	1	163.00	2	160.50	161.50	-1	7,261	-0.01%
2023/05/19	2	161.00	6	162.58	164.00	-4	7,143	-0.06%
2023/05/18	0	155.00	1.6	157.00	159.50	-1.6	6,904	-0.02%
2023/05/17	0	149.00	1	150.00	149.50	-1	6,508	-0.02%
2023/05/16	3	143.50	3	144.50	144.50	0	6,089	0.00%
2023/05/12	0	0.00	3	141.00	139.00	-3	5,663	-0.05%
2023/05/11	0	141.00	3	141.67	141.00	-3	5,621	-0.05%
2023/05/10	0	139.50	0	0.00	139.50	0	5,636	0.00%
2023/05/05	3	137.00	2	137.00	137.00	1	5,671	0.02%
2023/05/04	0	0.00	1	136.50	136.00	-1	5,687	-0.02%
2023/05/03	1	132.01	0	135.50	132.50	1	5,678	0.02%
2023/05/02	0	133.00	0	134.41	135.00	0	5,777	0.00%
2023/04/25	0	130.50	0	130.50	129.00	0	5,983	0.00%
2023/04/19	2	134.00	1	135.00	134.50	1	6,132	0.02%
2023/04/14	1	133.50	0	0.00	134.50	1	6,224	0.02%
2023/04/12	0	136.00	0	135.50	136.50	0	6,266	0.00%
2023/04/11	0	137.00	1	137.00	135.50	-1	6,291	-0.02%
2023/04/07	1	135.00	1	135.00	134.00	0	6,227	0.00%
2023/04/06	0	136.00	6	137.00	138.00	-6	6,239	-0.10%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	0	133.00	0	133.03	133.00	0	6,240	0.00%
2023/03/29	0	128.50	2	129.75	130.00	-2	6,253	-0.03%
2023/03/28	1	128.00	1	128.00	128.00	0	6,421	0.00%
2023/03/24	2	127.76	1.6	128.81	129.00	0.4	6,994	0.01%
2023/03/23	1	124.98	2	122.52	126.00	-1	7,530	-0.01%
2023/03/22	1	121.04	8.1	122.55	123.50	-7.1	7,667	-0.09%
2023/03/21	3	120.00	1	120.00	120.00	2	7,596	0.03%
2023/03/17	0	118.00	0	0.00	118.50	0	7,610	0.00%
2023/03/16	0	0.00	4	120.00	119.50	-4	7,638	-0.05%
2023/03/15	0	0.00	4	119.63	119.00	-4	7,704	-0.05%
2023/03/14	0	117.50	0	0.00	117.50	0	7,723	0.00%
2023/03/13	2	117.00	0	0.00	118.50	2	7,758	0.03%
2023/03/10	11	118.09	24	119.60	120.00	-13	7,731	-0.17%
2023/03/09	1	119.00	0	0.00	119.00	1	7,803	0.01%
2023/03/07	0	0.00	2	119.50	119.50	-2	7,775	-0.03%
2023/03/03	0	120.00	4	118.88	119.00	-4	8,044	-0.05%
2023/03/01	0	0.00	0	120.00	120.50	0	8,133	0.00%
2023/02/24	3	119.50	0	0.00	119.00	3	8,196	0.04%
2023/02/23	1	120.50	1	120.50	120.50	0	8,349	0.00%
2023/02/20	0	117.50	0	0.00	116.50	0	9,029	0.00%
2023/02/17	1	119.50	1	117.50	117.50	0	9,090	0.00%
2023/02/16	0	120.50	0	0.00	121.00	0	9,203	0.00%
2023/02/15	1	119.50	1	119.00	119.00	0	9,259	0.00%
2023/02/13	1	116.00	1	117.50	117.50	0	9,392	0.00%
2023/02/10	1	117.50	1	117.00	117.00	0	9,518	0.00%
2023/02/08	1	121.02	1	120.03	120.00	0	9,879	0.00%
2023/02/07	0	119.11	1.5	119.33	119.50	-1.5	9,880	-0.01%
2023/02/01	1	116.50	0.1	116.50	117.00	0.9	9,610	0.01%
2023/01/31	1	119.00	1	119.50	115.50	0	9,642	0.00%
2023/01/30	1	118.00	11	119.45	119.50	-10	9,570	-0.10%
2023/01/17	0	113.50	5	114.10	114.00	-5	9,451	-0.05%
2023/01/13	1	114.50	1	114.00	114.00	0	9,583	0.00%
2023/01/12	0	0.00	1	114.50	114.00	-1	9,710	-0.01%
2023/01/11	2	114.00	1	114.50	114.50	1	10,011	0.01%
2023/01/09	0	113.50	0	112.62	113.50	0	10,464	0.00%
2023/01/06	0	0.00	1	112.00	112.00	-1	10,450	-0.01%
2023/01/05	2	114.00	3	113.64	110.50	-1	10,448	-0.01%
2023/01/04	1	110.00	2	111.75	112.00	-1	10,370	-0.01%
2023/01/03	1	110.46	1	110.00	111.00	0	10,354	0.00%
2022/12/30	1	107.50	1	106.50	106.50	0	10,334	0.00%
2022/12/29	1	107.50	0	0.00	107.50	1	10,358	0.01%
2022/12/28	0	0.00	1	104.50	105.50	-1	10,389	-0.01%
2022/12/26	1	107.50	0	0.00	105.00	1	10,496	0.01%
2022/12/23	0	0.00	2	103.00	106.50	-2	10,489	-0.02%
2022/12/22	2	103.50	0	0.00	105.00	2	10,577	0.02%
2022/12/21	1	101.00	8	101.00	101.00	-7	10,486	-0.07%
2022/12/20	6	101.67	2	102.00	100.00	4	10,440	0.04%
2022/12/19	6	103.59	1	105.00	103.00	5	10,318	0.05%
2022/12/16	3	107.83	4	108.50	107.00	-1	10,187	-0.01%
2022/12/15	9	115.11	5	113.00	114.00	4	9,893	0.04%
2022/12/14	2	107.00	4	106.38	107.00	-2	9,425	-0.02%
2022/12/13	1	103.50	0	0.00	102.50	1	9,380	0.01%
2022/12/12	0	101.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/08	1	104.00	5	100.50	102.50	-4	9,983	-0.04%
2022/12/07	1	101.00	0	0.00	101.00	1	10,046	0.01%
2022/12/06	0.1	104.50	0	0.00	103.50	0.1	10,246	0.00%
2022/12/02	0	111.00	0	111.00	111.00	0	10,365	0.00%
2022/12/01	0	110.00	8.1	110.50	112.50	-8.1	10,376	-0.08%
2022/11/30	5	110.50	12	108.58	108.00	-7	10,259	-0.07%
2022/11/29	0	0.00	0.7	108.00	108.00	-0.7	10,182	-0.01%
2022/11/28	3	107.00	2	109.00	108.50	1	10,151	0.01%
2022/11/25	16	109.16	14	110.36	107.50	2	10,102	0.02%
2022/11/24	1	105.50	0	0.00	107.00	1	9,830	0.01%
2022/11/23	1	108.00	1	105.50	105.50	0	9,809	0.00%
2022/11/22	6.1	107.83	2	106.50	107.00	4.1	9,772	0.04%
2022/11/21	1	110.00	0	109.05	108.00	1	9,725	0.01%
2022/11/18	9	111.22	17	110.50	113.00	-8	9,512	-0.08%
2022/11/17	10	105.65	16	106.12	107.00	-6	9,089	-0.07%
2022/11/16	7	103.14	4	103.99	104.00	3	8,886	0.03%
2022/11/15	0.1	99.00	0	0.00	99.00	0.1	8,682	0.00%
2022/11/11	1	101.50	3	101.67	101.00	-2	8,571	-0.02%
2022/11/10	2	101.00	0	0.00	100.50	2	8,519	0.02%
2022/11/08	10	102.85	9.3	101.29	101.00	0.7	8,550	0.01%
2022/11/07	7	98.76	6.6	101.61	102.00	0.5	8,528	0.01%
2022/11/04	0	95.60	1	94.82	96.80	-1	8,287	-0.01%
2022/11/03	0	94.40	0	94.40	95.10	0	8,107	0.00%
2022/10/31	0	0.00	0	92.50	92.50	0	8,003	0.00%
2022/10/28	2	93.99	3	93.03	92.50	-1	8,131	-0.01%
2022/10/27	0	92.15	1.1	92.30	93.00	-1.1	8,161	-0.01%
2022/10/26	3.1	91.58	5	91.36	91.30	-1.9	8,133	-0.02%
2022/10/25	2	89.20	0	0.00	90.20	2	8,121	0.02%
2022/10/24	1	91.79	5.4	92.20	90.00	-4.4	8,135	-0.05%
2022/10/21	0	90.20	1	90.30	90.30	-1	8,075	-0.01%
2022/10/20	2	89.50	2	88.75	90.00	0	8,092	0.00%
2022/10/19	2	90.90	1	91.00	91.60	1	8,056	0.01%
2022/10/18	1.1	89.36	1	89.29	89.30	0.1	7,844	0.00%
2022/10/17	1.2	78.90	0	0.00	83.10	1.2	7,549	0.02%
2022/10/13	0	83.10	0	0.00	82.90	0	7,723	0.00%
2022/10/11	0.1	82.90	0	0.00	82.90	0.1	7,973	0.00%
2022/10/07	1.1	86.55	1	84.80	84.80	0.1	7,914	0.00%
2022/10/05	1	91.60	6	90.44	90.60	-5	7,777	-0.06%
2022/10/04	0	90.60	0	90.60	90.70	0	7,749	0.00%
2022/10/03	6.1	88.35	6	88.40	88.40	0.1	7,675	0.00%
2022/09/29	2	90.20	1	88.94	88.90	1	7,691	0.01%
2022/09/27	1	89.90	1	89.00	89.00	0	7,667	0.00%
2022/09/23	1	92.70	2	92.20	92.20	-1	7,904	-0.01%
2022/09/22	10	89.08	21	91.93	93.00	-11	7,956	-0.14%
2022/09/21	12.1	91.09	10	90.20	90.00	2.1	7,830	0.03%
2022/09/20	3.1	93.00	12	92.72	93.20	-8.9	7,646	-0.12%
2022/09/19	11	95.12	15	95.87	95.30	-4	7,475	-0.05%
2022/09/16	13.1	95.00	10	94.69	93.70	3	7,292	0.04%
2022/09/15	2.2	95.33	1	96.08	95.50	1.2	7,172	0.02%
2022/09/14	22	90.53	26.4	91.93	91.00	-4.4	6,920	-0.06%
2022/09/13	2	92.49	7	93.57	92.90	-5	6,768	-0.07%
2022/09/12	4.1	88.66	4.2	91.12	91.10	-0.2	6,573	0.00%
2022/09/08	0	85.70	2.1	85.66	86.20	-2.1	6,484	-0.03%
2022/09/06	0.1	81.70	0	0.00	81.20	0.1	6,615	0.00%
2022/09/05	0.1	84.10	1	84.00	83.50	-0.9	6,663	-0.01%
2022/08/31	0	0.00	1	85.90	85.90	-1	6,740	-0.01%
2022/08/29	1	84.30	0	0.00	84.80	1	6,829	0.01%
2022/08/24	0	0.00	3	83.57	83.50	-3	6,749	-0.04%
2022/08/23	1	83.30	1	83.80	83.50	0	6,791	0.00%
2022/08/22	7	85.90	8	85.26	85.00	-1	6,893	-0.01%
2022/08/19	9	87.13	6	87.33	87.10	3	6,903	0.04%
2022/08/18	5	84.62	3.1	86.44	86.90	1.9	6,890	0.03%
2022/08/17	2	84.35	1	85.10	85.30	1	6,838	0.01%
2022/08/16	2	83.81	5	84.00	83.60	-3	6,825	-0.04%
2022/08/15	14	84.65	12	85.00	85.20	2	6,797	0.03%
2022/08/12	0	82.50	5	82.28	82.80	-5	6,669	-0.07%
2022/08/11	1.1	80.37	0	0.00	80.30	1.1	6,549	0.02%
2022/08/10	1	79.00	0	0.00	79.30	1	6,543	0.02%
2022/08/08	1.1	79.61	1	79.50	79.70	0.1	6,590	0.00%
2022/08/05	0	81.00	3	80.47	80.60	-3	6,588	-0.05%
2022/08/04	10	80.81	1	80.30	79.60	9	6,598	0.14%
2022/08/03	4.1	92.19	7	92.23	92.30	-2.9	6,507	-0.04%
2022/08/02	4	92.20	2	91.95	92.20	2	6,427	0.03%
2022/08/01	4.3	91.90	6	92.92	93.30	-1.8	6,343	-0.03%
2022/07/29	1	90.80	0	0.00	91.40	1	6,304	0.02%
2022/07/28	8	91.60	7	91.13	90.70	1	6,307	0.02%
2022/07/27	1	90.40	0	0.00	91.00	1	6,285	0.02%
2022/07/26	4.1	91.56	1	90.30	89.80	3.1	6,222	0.05%
2022/07/25	4	94.03	2	94.75	94.00	2	6,130	0.03%
2022/07/22	8	95.85	5	98.20	95.30	3	6,050	0.05%
2022/07/21	9.1	97.23	7.2	97.58	97.90	1.9	5,927	0.03%
2022/07/20	12	96.33	1.2	96.00	96.80	10.8	5,880	0.18%
2022/07/19	15	93.40	11	94.93	93.80	4	5,812	0.07%
2022/07/18	1	90.83	0	91.90	91.80	1	5,674	0.02%
2022/07/15	0.1	87.70	0	87.60	87.40	0.1	5,653	0.00%
2022/07/13	1	86.20	0	0.00	86.00	1	5,840	0.02%
2022/07/12	1	86.10	0	0.00	83.40	1	5,872	0.02%
2022/07/11	1.1	88.00	3	88.17	87.50	-1.9	5,853	-0.03%
2022/07/08	1	89.00	0	89.00	89.30	1	5,914	0.02%
2022/07/07	3	86.57	3	85.83	86.70	0	5,950	0.00%
2022/07/06	0	0.00	1	88.00	86.00	-1	6,044	-0.02%
2022/07/05	4	85.20	3	85.60	86.20	1	6,044	0.02%
2022/07/04	2	82.35	0	0.00	83.40	2	6,076	0.03%
2022/07/01	2	84.11	4	82.35	81.50	-2	6,107	-0.03%
2022/06/30	0	0.00	9.6	90.14	88.70	-9.6	5,859	-0.16%
2022/06/29	5	91.28	0	0.00	92.00	5	5,812	0.09%
2022/06/27	1	95.01	0	95.60	95.30	1	5,842	0.02%
2022/06/24	0	93.80	0	94.40	94.10	0	5,882	0.00%
2022/06/23	0	93.05	0	92.50	92.30	0	5,883	0.00%
2022/06/22	3	92.70	1	94.00	92.10	2	5,892	0.03%
2022/06/21	0	95.80	0	95.80	96.50	0	5,892	0.00%
2022/06/20	5	94.76	1	94.50	93.90	4	5,958	0.07%
2022/06/17	4.2	97.72	3	97.70	98.00	1.2	6,056	0.02%
2022/06/16	1.1	99.78	0	0.00	98.80	1.1	6,177	0.02%
2022/06/15	11.1	101.55	0	0.00	100.00	11.1	6,163	0.18%
2022/06/14	6.2	102.94	3	103.50	104.00	3.2	6,154	0.05%
2022/06/13	2.2	106.03	1	106.00	106.00	1.2	6,167	0.02%
2022/06/10	5.8	110.15	3	110.00	109.50	2.8	6,272	0.04%
2022/06/09	1	114.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	2.2	115.00	2	116.00	114.50	0.2	6,731	0.00%
2022/06/07	1	112.50	6	112.67	114.00	-5	6,811	-0.07%
2022/06/06	5	110.70	0	0.00	110.50	5	6,889	0.07%
2022/06/02	3	111.00	0	0.00	110.50	3	7,007	0.04%
2022/06/01	0	0.00	2	113.00	112.50	-2	7,227	-0.03%
2022/05/31	2	112.50	4	111.00	113.00	-2	7,306	-0.03%
2022/05/30	2	113.00	3	111.51	112.50	-1	7,376	-0.01%
2022/05/27	1	107.00	10	107.50	108.00	-9	7,348	-0.12%
2022/05/26	2.1	106.02	0	0.00	105.00	2.1	7,523	0.03%
2022/05/25	1	105.50	0	0.00	105.50	1	7,686	0.01%
2022/05/24	0	0.00	1	104.50	104.50	-1	7,831	-0.01%
2022/05/23	9	106.00	1	105.50	105.50	8	7,936	0.10%
2022/05/20	2	107.00	0	0.00	107.00	2	8,155	0.02%
2022/05/19	1	108.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	0.00	1	110.00	110.50	-1	8,338	-0.01%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/16	1	109.00	2	109.75	107.50	-1	8,507	-0.01%
2022/05/13	0	106.00	2	108.00	108.00	-2	8,587	-0.02%
2022/05/12	1	105.50	0	0.00	105.50	1	8,662	0.01%
2022/05/11	5.1	107.50	0	0.00	106.00	5.1	8,893	0.06%
2022/05/10	1	107.00	1	109.50	110.00	0	8,902	0.00%
2022/05/09	1	110.50	0	0.00	110.00	1	9,013	0.01%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	1	114.51	1	115.50	114.50	0	9,365	0.00%
2022/05/04	0	114.11	2	115.00	115.00	-2	9,416	-0.02%
2022/05/03	1	108.01	2	109.25	111.00	-1	9,440	-0.01%
2022/04/29	1	109.00	0	0.00	108.50	1	9,485	0.01%
2022/04/28	0	0.00	1	109.00	108.00	-1	9,529	-0.01%
2022/04/27	2.1	107.45	0	0.00	107.50	2.1	9,616	0.02%
2022/04/26	0	108.50	0	108.50	108.50	0	9,599	0.00%
2022/04/25	1	107.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	2	113.75	2	111.50	111.50	0	9,530	0.00%
2022/04/21	2	115.50	2	115.00	113.50	0	9,544	0.00%
2022/04/20	2	114.01	2	115.00	116.00	0	9,565	0.00%
2022/04/19	2.1	112.62	2	115.50	113.50	0.1	9,539	0.00%
2022/04/18	1	112.50	0	0.00	111.00	1	9,657	0.01%
2022/04/15	1.1	113.00	0	0.00	112.50	1.1	9,847	0.01%
2022/04/14	1	116.50	1	115.50	114.50	0	10,028	0.00%
2022/04/13	5.1	117.00	3	116.00	116.00	2.1	10,073	0.02%
2022/04/12	6.3	116.75	4	116.87	117.00	2.3	10,092	0.02%
2022/04/11	4	121.88	3	119.50	119.50	1	10,188	0.01%
2022/04/08	4	121.13	3	122.50	122.50	1	10,174	0.01%
2022/04/07	3.1	124.83	1	125.50	122.50	2.1	10,113	0.02%
2022/04/06	2	127.50	30	128.17	127.50	-28	10,048	-0.28%
2022/04/01	1	127.50	0.6	129.00	130.50	0.4	10,021	0.00%
2022/03/31	0.1	129.50	0	0.00	130.00	0.1	10,067	0.00%
2022/03/30	2.1	129.52	0	0.00	130.00	2.1	10,111	0.02%
2022/03/29	2	131.50	1	132.00	131.00	1	10,208	0.01%
2022/03/28	1.5	129.33	0.2	130.50	131.50	1.3	10,345	0.01%
2022/03/25	1	130.00	0	0.00	130.50	1	10,598	0.01%
2022/03/24	1.2	129.83	1	129.00	129.50	0.2	10,745	0.00%
2022/03/23	3	129.50	3	129.67	129.00	0	10,883	0.00%
2022/03/22	3.1	125.91	4	127.25	128.50	-0.9	11,334	-0.01%
2022/03/21	3.1	131.02	0	0.00	131.00	3.1	11,369	0.03%
2022/03/18	1	128.50	3	129.50	130.50	-2	11,535	-0.02%
2022/03/17	1	130.49	1	130.50	130.50	0	12,011	0.00%
2022/03/16	1	129.00	0	0.00	127.00	1	12,303	0.01%
2022/03/15	2.1	126.57	1	128.00	126.00	1.1	12,771	0.01%
2022/03/14	12	129.92	6	129.42	130.50	6	13,145	0.05%
2022/03/11	5.5	132.55	7	133.50	133.00	-1.5	13,092	-0.01%
2022/03/10	1	139.00	1	142.00	138.50	0	13,162	0.00%
2022/03/09	2	137.50	1	134.50	136.00	1	13,254	0.01%
2022/03/08	2	136.75	2	135.00	135.50	0	13,304	0.00%
2022/03/07	3	140.00	0	0.00	139.50	3	13,326	0.02%
2022/03/04	5	146.81	2	148.50	148.00	3	13,289	0.02%
2022/03/03	2	148.50	1	149.00	148.50	1	13,403	0.01%
2022/03/01	1	144.50	0	0.00	145.50	1	13,445	0.01%
2022/02/25	1	139.50	3	139.67	140.00	-2	13,345	-0.01%
2022/02/24	5	142.70	0	0.00	141.00	5	13,363	0.04%
2022/02/23	0.1	147.50	2	143.00	148.00	-1.9	13,405	-0.01%
2022/02/22	8	142.37	1.1	140.15	140.00	6.9	13,560	0.05%
2022/02/21	7	148.07	2	147.25	147.50	5	13,689	0.04%
2022/02/17	3	153.33	4.2	152.50	152.50	-1.2	14,252	-0.01%
2022/02/16	2	153.75	0	153.00	151.50	2	14,789	0.01%
2022/02/15	0	150.00	22	150.05	149.50	-22	15,392	-0.14%
2022/02/14	0	0.00	1	145.00	143.50	-1	15,733	-0.01%
2022/02/11	3	149.00	0	0.00	148.00	3	16,225	0.02%
2022/02/08	1	150.51	0.1	152.50	152.50	0.9	18,397	0.00%
2022/01/25	0	0.00	0.2	142.00	142.00	-0.2	19,252	0.00%
2022/01/24	0	0.00	1	135.50	140.00	-1	19,863	-0.01%
2022/01/20	1	141.50	0	142.50	142.00	1	20,174	0.00%
2022/01/19	1	143.00	1	143.50	143.50	0	20,165	0.00%
2022/01/18	3	143.50	3	143.50	143.00	0	20,268	0.00%
2022/01/17	1	137.50	0	139.50	140.50	1	20,318	0.00%
2022/01/14	2	137.50	2	136.00	138.50	0	20,520	0.00%
2022/01/13	0	0.00	1	140.50	139.50	-1	21,100	0.00%
2022/01/12	2.1	141.29	1	142.00	142.00	1.1	21,156	0.01%
2022/01/11	3	141.67	0	0.00	141.00	3	21,319	0.01%
2022/01/10	2.1	147.02	3	145.33	149.00	-0.9	21,764	0.00%
2022/01/07	7.1	146.98	0	0.00	147.50	7.1	21,736	0.03%
2022/01/06	3	151.00	1	150.00	154.50	2	21,802	0.01%
2022/01/05	0	0.00	4	151.50	154.00	-4	22,262	-0.02%
2022/01/04	6	154.16	1	153.00	152.50	5	23,353	0.02%
2022/01/03	1	156.50	1	156.50	156.50	0	24,034	0.00%
2021/12/30	1	154.00	0	0.00	155.50	1	24,047	0.00%
2021/12/29	5	154.40	0	0.00	154.00	5	24,031	0.02%
2021/12/28	1	156.50	0	156.00	156.50	1	24,030	0.00%
2021/12/27	2	158.75	2	155.25	155.00	0	24,009	0.00%
2021/12/23	7	156.21	4	155.50	155.00	3	23,949	0.01%
2021/12/22	3	156.67	3.1	157.16	157.00	-0.1	23,896	0.00%
2021/12/21	5	153.90	6	153.67	155.00	-1	23,739	0.00%
2021/12/20	6	154.75	3	157.17	153.50	3	23,512	0.01%
2021/12/17	9	153.56	6	155.46	154.50	3	23,365	0.01%
2021/12/16	11	159.91	10.5	161.71	158.00	0.5	23,232	0.00%
2021/12/15	5	152.80	5	153.50	152.50	0	22,701	0.00%
2021/12/14	6	153.83	9	151.83	151.50	-3	22,456	-0.01%
2021/12/13	7	157.21	6	160.50	160.00	1	22,105	0.00%
2021/12/10	4	149.00	6	151.66	152.50	-2	21,555	-0.01%
2021/12/09	6.5	146.00	14	147.71	148.00	-7.5	21,107	-0.04%
2021/12/08	5	141.40	13	140.12	142.50	-8	20,581	-0.04%
2021/12/07	4	133.25	2	132.75	132.50	2	20,071	0.01%
2021/12/06	9	134.56	1	133.00	134.50	8	19,908	0.04%
2021/12/03	1	141.50	4	140.25	141.00	-3	19,687	-0.02%
2021/12/02	2	136.50	0	0.00	136.50	2	19,627	0.01%
2021/12/01	1	138.00	4	138.50	139.00	-3	19,526	-0.02%
2021/11/30	7	137.14	3	136.50	136.00	4	19,466	0.02%
2021/11/29	1	130.00	1	130.50	132.00	0	19,444	0.00%
2021/11/26	1	135.50	2	134.50	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	2	134.75	1.1	133.95	134.00	1	19,241	0.00%
2021/11/23	8	133.69	2	134.25	134.50	6	19,141	0.03%
2021/11/22	10	138.65	3	140.83	138.00	7	18,983	0.04%
2021/11/19	1	141.50	4	140.88	141.00	-3	18,878	-0.02%
2021/11/18	9	143.00	2	139.75	138.50	7	18,774	0.04%
2021/11/17	8	139.44	12.5	141.72	143.00	-4.5	18,459	-0.02%
2021/11/16	4	140.25	9	140.28	140.50	-5	18,248	-0.03%
2021/11/15	10	139.25	4	136.25	136.00	6	17,904	0.03%
2021/11/12	15	134.23	10	135.85	135.50	5	17,418	0.03%
2021/11/11	9	138.17	11	138.36	137.00	-2	16,805	-0.01%
2021/11/10	3	137.33	7.8	139.83	139.00	-4.8	16,617	-0.03%
2021/11/09	14	137.61	16	135.38	136.50	-2	16,104	-0.01%
2021/11/08	4	130.13	10.1	131.78	133.50	-6.1	15,262	-0.04%
2021/11/05	4	125.13	8	123.88	124.00	-4	14,409	-0.03%
2021/11/04	1	123.00	0	0.00	121.00	1	13,781	0.01%
2021/11/03	3	121.83	8	122.00	123.00	-5	13,598	-0.04%
2021/11/02	1	123.00	3	116.50	118.50	-2	13,020	-0.02%
2021/11/01	7	118.43	8	118.50	119.50	-1	12,583	-0.01%
2021/10/29	3	109.67	11	112.09	112.50	-8	11,904	-0.07%
2021/10/28	1	107.50	1	107.00	107.50	0	11,594	0.00%
2021/10/27	1	107.50	1	107.50	108.00	0	11,525	0.00%
2021/10/26	1	105.50	1	106.50	105.50	0	11,465	0.00%
2021/10/25	1	104.50	1	104.02	104.00	0	11,395	0.00%
2021/10/22	2	105.00	2	107.25	105.00	0	11,377	0.00%
2021/10/21	13.1	111.56	6	108.08	106.50	7.1	11,294	0.06%
2021/10/20	2	111.50	2	109.00	110.00	0	10,860	0.00%
2021/10/19	5	108.50	14.1	109.35	110.00	-9.1	10,784	-0.08%
2021/10/18	14	110.32	8	108.88	107.00	6	10,665	0.06%
2021/10/15	1	106.50	1	107.00	107.00	0	10,137	0.00%
2021/10/14	8	104.94	5	104.80	104.50	3	9,964	0.03%
2021/10/13	6	106.50	11	105.73	107.00	-5	9,776	-0.05%
2021/10/12	14	103.75	22	105.09	105.00	-8	9,222	-0.09%
2021/10/08	17	96.39	42.1	99.32	100.50	-25.1	8,078	-0.31%
2021/10/07	0	0.00	4	91.80	91.80	-4	7,290	-0.05%
2021/10/01	1	86.30	1	86.30	86.00	0	7,741	0.00%
2021/09/30	1	87.00	0	86.90	86.80	1	7,810	0.01%
2021/09/29	7	86.91	0	0.00	86.90	7	7,877	0.09%
2021/09/28	2	90.25	1	89.60	89.70	1	7,928	0.01%
2021/09/27	1	91.00	0	0.00	90.50	1	7,945	0.01%
2021/09/23	6	92.23	0	92.90	93.00	6	7,945	0.08%
2021/09/22	0	90.70	2	89.30	91.00	-2	7,995	-0.02%
2021/09/17	0	0.00	2	91.10	91.10	-2	8,137	-0.02%
2021/09/16	0	0.00	1	91.00	90.90	-1	8,304	-0.01%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/13	1	91.20	0	0.00	90.10	1	8,842	0.01%
2021/09/10	2	90.15	0	0.00	90.30	2	9,126	0.02%
2021/09/09	1	89.00	1	90.00	89.90	0	9,546	0.00%
2021/09/08	1	88.90	5	89.78	87.70	-4	9,669	-0.04%
2021/09/07	9	92.97	3	91.63	91.30	6	9,625	0.06%
2021/09/06	2	92.00	1	91.60	90.70	1	9,556	0.01%
2021/09/03	1	88.90	1	89.90	90.20	0	9,531	0.00%
2021/09/02	0	0.00	1	89.80	88.80	-1	9,559	-0.01%
2021/09/01	0	91.20	6	90.20	91.50	-6	9,567	-0.06%
2021/08/31	3	85.60	22	85.52	87.80	-19	9,523	-0.20%
2021/08/30	2	85.30	2	85.20	85.30	0	9,551	0.00%
2021/08/27	1	86.20	1	86.00	86.30	0	9,540	0.00%
2021/08/26	11	86.73	0	0.00	86.00	11	9,584	0.11%
2021/08/25	13	87.24	5	85.60	87.20	8	9,663	0.08%
2021/08/24	1.1	86.60	0	0.00	86.20	1.1	9,735	0.01%
2021/08/23	1	83.00	3	83.07	83.20	-2	9,652	-0.02%
2021/08/20	0.1	80.90	8	82.01	81.50	-8	9,748	-0.08%
2021/08/19	6	83.75	0	0.00	83.10	6	9,724	0.06%
2021/08/18	2.3	84.61	3	83.87	86.40	-0.7	9,819	-0.01%
2021/08/17	2	87.95	0	0.00	85.60	2	10,014	0.02%
2021/08/16	2	88.05	16	88.65	88.10	-14	10,070	-0.14%
2021/08/12	14	91.76	14	93.54	94.60	0	10,641	0.00%
2021/08/11	0.3	95.30	2	94.10	92.80	-1.7	10,843	-0.02%
2021/08/06	0	0.00	1	98.00	97.90	-1	11,848	-0.01%
2021/08/05	3	97.40	0	0.00	97.20	3	12,496	0.02%
2021/08/04	0	0.00	4	99.10	99.30	-4	12,478	-0.03%
2021/08/03	1	99.00	1	99.00	98.50	0	12,714	0.00%
2021/08/02	0	0.00	7	99.51	99.50	-7	13,015	-0.05%
2021/07/29	6	98.97	0	0.00	98.80	6	13,315	0.05%
2021/07/28	0	0.00	4	100.28	99.50	-4	13,431	-0.03%
2021/07/27	11	104.23	8	102.69	101.00	3	13,611	0.02%
2021/07/26	6	101.50	6	101.58	101.00	0	13,723	0.00%
2021/07/23	12	97.92	10	96.90	97.00	2	13,571	0.01%
2021/07/22	15	97.83	10	99.00	97.30	5	13,652	0.04%
2021/07/21	6	96.38	1	97.20	96.10	5	13,730	0.04%
2021/07/20	4	99.63	5	99.00	98.90	-1	13,774	-0.01%
2021/07/19	7	99.94	0	0.00	100.00	7	13,920	0.05%
2021/07/16	4	97.73	0	0.00	97.80	4	13,929	0.03%
2021/07/15	6.3	96.37	6	97.30	97.40	0.3	13,973	0.00%
2021/07/13	3	98.57	5	98.44	97.20	-2	14,178	-0.01%
2021/07/12	9.1	98.99	2	97.70	97.60	7.1	14,447	0.05%
2021/07/09	7.1	101.36	0	0.00	101.00	7.1	14,393	0.05%
2021/07/08	9.1	106.06	0	0.00	105.50	9.1	14,472	0.06%
2021/07/07	1.1	112.02	6	111.92	113.00	-5	14,399	-0.03%
2021/07/06	10	112.00	5	112.50	112.50	5	14,384	0.03%
2021/07/05	9	110.56	2	111.00	111.50	7	14,430	0.05%
2021/07/02	6	106.58	0	107.00	107.00	6	14,340	0.04%
2021/07/01	2	106.75	1	107.50	107.00	1	14,338	0.01%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	8	108.81	5	107.00	106.50	3	14,334	0.02%
2021/06/28	1	109.00	1	106.00	110.00	0	14,388	0.00%
2021/06/25	3.5	110.29	1	108.50	108.50	2.5	14,245	0.02%
2021/06/24	2	112.00	1	112.00	112.00	1	14,121	0.01%
2021/06/23	4	111.88	3	111.50	110.50	1	14,188	0.01%
2021/06/22	20.1	114.00	0	0.00	111.00	20.1	14,126	0.14%
2021/06/21	12	120.17	11	119.00	118.00	1	13,793	0.01%
2021/06/18	37	121.84	14.1	123.86	125.00	23	13,541	0.17%
2021/06/17	1	116.00	1	114.50	116.00	0	13,286	0.00%
2021/06/16	2	112.00	0	0.00	112.00	2	13,203	0.02%
2021/06/15	3	112.33	0	0.00	112.50	3	13,380	0.02%
2021/06/11	9	113.89	12	112.38	111.00	-3	13,419	-0.02%
2021/06/10	10	113.50	10	113.00	114.00	0	13,623	0.00%
2021/06/09	1	112.00	3	112.50	113.50	-2	13,743	-0.01%
2021/06/08	11	113.91	10	112.50	110.50	1	13,739	0.01%
2021/06/07	1	108.50	1	110.50	111.50	0	13,982	0.00%
2021/06/04	2	113.25	0	0.00	112.00	2	14,326	0.01%
2021/06/03	1	111.00	1	113.50	114.00	0	14,526	0.00%
2021/06/02	30.1	113.66	29	110.26	110.00	1.1	14,698	0.01%
2021/06/01	2.1	115.01	0	0.00	113.50	2.1	14,626	0.01%
2021/05/31	0	0.00	14	109.07	110.00	-14	14,522	-0.10%
2021/05/28	149	107.50	139	108.17	108.00	10	14,490	0.07%	大買/大賣/
2021/05/27	0	0.00	0.1	103.00	105.00	-0.1	14,401	0.00%
2021/05/26	2	102.25	3	103.83	103.00	-1	14,398	-0.01%
2021/05/25	5	104.70	37	107.24	106.00	-32	14,306	-0.22%
2021/05/24	1.2	97.14	0.1	99.50	99.10	1.2	14,150	0.01%
2021/05/21	4	98.88	1	97.80	99.60	3	14,500	0.02%
2021/05/20	47.1	104.54	10	102.00	102.00	37.1	14,231	0.26%
2021/05/19	14.1	115.64	12	112.92	113.00	2.1	13,924	0.01%
2021/05/18	2	108.50	2.1	110.31	115.00	-0.1	13,880	0.00%
2021/05/17	4	105.88	6	106.83	106.50	-2	13,825	-0.01%
2021/05/14	1	102.50	1	104.00	100.00	0	13,398	0.00%
2021/05/13	2	95.80	0	0.00	97.20	2	13,010	0.02%
2021/05/12	1	104.00	0.1	104.00	104.00	0.9	12,347	0.01%
2021/05/11	21	121.50	21	115.95	115.50	0	12,296	0.00%
2021/05/10	0	0.00	3	125.50	128.00	-3	12,100	-0.02%
2021/05/07	2	123.00	1	122.00	122.00	1	11,789	0.01%
2021/05/06	2	118.75	0	0.00	120.00	2	11,685	0.02%
2021/05/05	0	0.00	2	124.00	123.50	-2	11,554	-0.02%
2021/05/04	3	122.33	3	120.50	121.50	0	11,406	0.00%
2021/05/03	1	126.00	1	129.50	125.00	0	11,245	0.00%
2021/04/29	1	120.00	0	0.00	123.00	1	11,012	0.01%
2021/04/27	5	118.80	6	116.83	119.00	-1	10,947	-0.01%
2021/04/26	5	115.80	0	113.00	117.00	5	10,762	0.05%
2021/04/23	0	0.00	3	110.17	111.00	-3	10,613	-0.03%
2021/04/22	1	104.50	2	105.50	104.00	-1	10,485	-0.01%
2021/04/21	10	108.50	10	106.50	106.50	0	10,433	0.00%
2021/04/20	22	107.89	20	107.25	108.00	2	10,536	0.02%
2021/04/19	12	110.58	12	111.75	110.00	0	10,499	0.00%
2021/04/16	1	115.50	3	115.00	115.50	-2	10,319	-0.02%
2021/04/15	21	107.74	24	108.79	108.00	-3	10,045	-0.03%
2021/04/14	4	105.12	10	105.70	107.50	-6	9,963	-0.06%
2021/04/13	1	104.00	2	104.00	101.50	-1	9,837	-0.01%
2021/04/12	0	0.00	1	106.00	104.00	-1	9,844	-0.01%
2021/04/09	3	101.50	3	101.17	102.00	0	9,781	0.00%
2021/04/08	1	99.50	1.3	99.25	98.80	-0.3	9,660	0.00%
2021/04/07	0	0.00	2	100.50	100.50	-2	9,626	-0.02%
2021/04/06	2	99.50	0	0.00	99.60	2	9,614	0.02%
2021/04/01	3	98.57	71	98.36	98.60	-68	9,580	-0.71%
2021/03/31	1	97.70	8	98.64	99.80	-7	9,513	-0.07%
2021/03/30	0	0.00	1	97.00	96.80	-1	9,388	-0.01%
2021/03/26	0	0.00	3	96.87	97.30	-3	9,390	-0.03%
2021/03/25	4	93.65	1	94.40	94.80	3	9,360	0.03%
2021/03/24	7	97.26	4	96.40	95.80	3	9,397	0.03%
2021/03/23	1	96.00	5	95.60	96.70	-4	9,391	-0.04%
2021/03/22	5	97.40	2	96.90	97.10	3	9,377	0.03%
2021/03/19	0	96.40	0	0.00	96.80	0	9,286	0.00%
2021/03/18	1	97.60	2	96.60	96.20	-1	9,267	-0.01%
2021/03/17	3	95.10	3	94.83	93.70	0	9,111	0.00%
2021/03/16	4	93.58	1	94.40	95.50	3	9,134	0.03%
2021/03/15	0	0.00	4	94.83	94.70	-4	9,070	-0.04%
2021/03/12	2	94.30	1	92.90	93.50	1	9,105	0.01%
2021/03/11	8	94.90	1	94.70	95.80	7	9,014	0.08%
2021/03/10	5	90.82	19	92.39	92.40	-14	8,729	-0.16%
2021/03/09	5	89.66	4	90.10	90.60	1	8,454	0.01%
2021/03/08	0	87.80	1	88.40	87.40	-1	8,222	-0.01%
2021/03/05	0	0.00	1	84.10	85.40	-1	8,024	-0.01%
2021/03/03	2	84.30	0	0.00	84.60	2	8,022	0.02%
2021/03/02	0	0.00	1	85.20	85.30	-1	7,980	-0.01%
2021/02/26	1	87.00	0	0.00	87.00	1	7,937	0.01%
2021/02/25	2	89.50	7	87.91	88.00	-5	7,912	-0.06%
2021/02/24	10	90.01	1	88.80	88.20	9	8,013	0.11%
2021/02/23	2	91.85	13	88.69	90.20	-11	8,056	-0.14%
2021/02/22	0	0.00	1	86.20	87.80	-1	7,612	-0.01%
2021/02/19	3	83.30	2	84.90	85.00	1	7,414	0.01%
2021/02/18	8	85.09	4	84.85	85.30	4	7,308	0.05%
2021/02/17	7	85.04	4	83.75	85.10	3	7,090	0.04%
2021/02/04	0	0.00	2	78.10	77.00	-2	6,653	-0.03%
2021/02/02	0	0.00	1	78.50	78.10	-1	6,707	-0.01%
2021/02/01	1	77.10	0	0.00	77.20	1	6,705	0.01%
2021/01/25	0	0.00	5	79.62	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	4	78.38	78.60	-4	6,476	-0.06%
2021/01/21	3	76.10	8	75.60	76.10	-5	6,645	-0.08%
2021/01/20	7	76.34	0	0.00	76.00	7	7,126	0.10%
2021/01/18	2	79.50	0	0.00	79.00	2	7,009	0.03%
2021/01/14	21	80.99	3	81.43	80.60	18	6,955	0.26%
2021/01/13	1	80.60	15	80.77	81.30	-14	6,921	-0.20%
2021/01/12	0	0.00	3	79.13	79.00	-3	6,807	-0.04%
2021/01/11	0	0.00	1	79.20	79.20	-1	6,749	-0.01%
2021/01/08	0	0.00	3	79.07	79.10	-3	6,695	-0.04%
2021/01/07	1	76.60	3	77.93	78.20	-2	6,626	-0.03%
2021/01/06	3	77.40	6	78.35	77.80	-3	6,613	-0.05%
2021/01/05	1	78.40	1	79.50	78.90	0	6,566	0.00%
2021/01/04	32	78.60	0	0.00	78.50	32	6,500	0.49%
2020/12/31	0	0.00	1	78.50	77.80	-1	6,519	-0.02%
2020/12/29	5	77.96	1	77.30	77.30	4	6,531	0.06%
2020/12/25	1	76.50	0	0.00	76.60	1	6,659	0.02%
2020/12/24	1.1	77.21	0	0.00	76.20	1.1	6,847	0.02%
2020/12/23	1	76.60	1	77.10	76.30	0	6,908	0.00%
2020/12/22	1	78.00	0	0.00	76.60	1	7,019	0.01%
2020/12/21	1	79.00	0	0.00	78.50	1	7,021	0.01%
2020/12/18	0	0.00	2	80.95	80.40	-2	6,925	-0.03%
2020/12/17	0	0.00	1	79.80	79.60	-1	6,819	-0.01%
2020/12/15	20	78.90	0	0.00	77.60	20	6,734	0.30%
2020/12/14	0	76.90	0	0.00	77.10	0	6,662	0.00%
2020/12/11	1	77.00	1	78.20	76.90	0	6,681	0.00%
2020/12/10	5	78.34	0	0.00	78.30	5	6,647	0.08%
2020/12/09	3	80.57	5	80.38	80.00	-2	6,642	-0.03%
2020/12/08	3	82.60	3	82.97	81.80	0	6,544	0.00%
2020/12/07	1	80.61	1	80.30	81.10	0	6,359	0.00%
2020/12/04	0	80.00	1	80.10	80.10	-1	6,429	-0.02%
2020/12/03	0	80.60	1	80.80	80.60	-1	6,484	-0.02%
2020/12/01	1	78.80	3	78.00	78.80	-2	6,622	-0.03%
2020/11/30	2	79.35	1	78.50	78.50	1	6,923	0.01%
2020/11/27	3	79.40	0	0.00	79.50	3	7,176	0.04%
2020/11/26	1	78.10	0	0.00	78.40	1	7,174	0.01%
2020/11/24	5	78.38	1	78.40	78.10	4	7,298	0.05%
2020/11/23	3	81.30	3	79.90	79.90	0	7,265	0.00%
2020/11/20	3	78.20	4.2	78.27	79.50	-1.2	7,224	-0.02%
2020/11/19	0	0.00	2	76.50	75.60	-2	7,241	-0.03%
2020/11/09	1	73.20	0	0.00	73.80	1	9,208	0.01%
2020/10/30	0	0.00	1	71.70	71.80	-1	9,541	-0.01%
2020/10/29	0	0.00	1	71.00	71.30	-1	9,498	-0.01%
2020/10/28	7	72.61	5	72.62	71.90	2	9,376	0.02%
2020/10/23	0	0.00	3	79.20	79.10	-3	9,172	-0.03%
2020/10/22	3	79.20	1	79.10	78.90	2	9,317	0.02%
2020/10/20	0	0.00	1	79.50	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	3	77.70	77.90	-3	10,231	-0.03%
2020/10/14	3	78.47	4	78.80	79.00	-1	10,478	-0.01%
2020/10/13	2	76.40	0	0.00	76.50	2	10,481	0.02%
2020/10/12	0	0.00	1	76.00	76.00	-1	10,497	-0.01%
2020/09/25	5	78.78	6	76.52	75.40	-1	11,178	-0.01%
2020/09/24	3	78.30	1	80.20	77.60	2	11,240	0.02%
2020/09/23	0	0.00	1	81.40	81.10	-1	11,329	-0.01%
2020/09/22	1	81.00	0	0.00	80.80	1	11,511	0.01%
2020/09/17	1	81.30	0	0.00	81.30	1	11,768	0.01%
2020/09/16	0	0.00	1	82.10	80.90	-1	11,997	-0.01%
2020/09/15	0	0.00	1	81.50	81.30	-1	12,148	-0.01%
2020/09/14	1	81.70	1	81.10	80.60	0	12,192	0.00%
2020/09/11	1	78.80	3	78.90	79.20	-2	12,108	-0.02%
2020/09/10	3	78.83	0	0.00	77.60	3	12,109	0.02%
2020/09/09	2	77.85	3	77.77	79.10	-1	12,167	-0.01%
2020/09/08	1	77.80	4	78.03	77.60	-3	12,117	-0.02%
2020/09/07	6	80.08	4	80.48	79.10	2	12,086	0.02%
2020/09/04	4	82.80	0	0.00	82.80	4	12,063	0.03%
2020/09/03	9	85.87	9	86.37	85.10	0	12,021	0.00%
2020/09/02	10	83.34	3	83.73	82.60	7	11,870	0.06%
2020/09/01	1	85.90	2	87.00	85.70	-1	12,056	-0.01%
2020/08/31	9	85.41	0	0.00	84.90	9	12,498	0.07%
2020/08/28	3	87.17	0	0.00	86.20	3	12,528	0.02%
2020/08/27	0	0.00	1	89.00	89.70	-1	12,491	-0.01%
2020/08/26	3	88.50	2	89.50	88.30	1	12,498	0.01%
2020/08/25	2	90.15	0	0.00	91.50	2	12,417	0.02%
2020/08/24	0	0.00	1	83.80	86.60	-1	12,271	-0.01%
2020/08/21	2	85.15	1	84.60	85.30	1	12,308	0.01%
2020/08/20	2	87.75	1	86.30	83.50	1	12,342	0.01%
2020/08/19	14	90.41	9	90.17	88.80	5	12,143	0.04%
2020/08/18	2	89.70	2	91.20	91.40	0	11,859	0.00%
2020/08/17	3	87.17	1	88.20	86.50	2	11,437	0.02%
2020/08/14	11	84.87	4	85.75	85.50	7	11,215	0.06%
2020/08/13	2	80.00	16	83.55	84.00	-14	11,144	-0.13%
2020/08/12	3	80.50	0	0.00	79.90	3	11,150	0.03%
2020/08/11	0	0.00	1	82.40	82.00	-1	11,431	-0.01%
2020/08/10	2	80.25	0	0.00	80.10	2	11,944	0.02%
2020/08/07	1	82.50	0	0.00	82.40	1	12,239	0.01%
2020/08/06	13.1	83.45	1.3	82.96	82.50	11.8	12,885	0.09%
2020/08/05	0	0.00	5	85.48	85.50	-5	13,069	-0.04%
2020/08/04	1	83.80	0	0.00	84.60	1	13,077	0.01%
2020/08/03	2	82.00	9	81.69	82.50	-7	13,113	-0.05%
2020/07/31	12	84.13	5	84.40	84.00	7	13,029	0.05%
2020/07/30	0	0.00	1	85.90	86.50	-1	12,979	-0.01%
2020/07/29	3	86.27	3	87.00	83.60	0	12,920	0.00%
2020/07/28	4	84.08	2	83.80	84.40	2	12,794	0.02%
2020/07/24	5	82.20	6	82.25	82.40	-1	12,506	-0.01%
2020/07/23	8	78.56	13	78.43	78.70	-5	12,017	-0.04%
2020/07/22	0	0.00	1.1	75.82	75.30	-1.1	11,727	-0.01%
2020/07/21	1	74.30	0	0.00	74.40	1	11,633	0.01%
2020/07/20	1	72.50	0	0.00	73.90	1	11,496	0.01%
2020/07/17	0	0.00	1	72.20	73.20	-1	11,448	-0.01%
2020/07/16	0	0.00	2	73.10	72.10	-2	11,417	-0.02%
2020/07/15	0	0.00	1	73.10	72.00	-1	11,392	-0.01%
2020/07/13	5	73.78	3	73.70	72.10	2	11,228	0.02%
2020/07/10	1	72.10	2	72.35	72.00	-1	11,055	-0.01%
2020/07/06	0	0.00	5	71.34	71.70	-5	10,716	-0.05%
2020/07/02	1	69.00	3	69.07	69.30	-2	10,545	-0.02%
2020/07/01	2	66.75	6	68.27	68.10	-4	10,512	-0.04%
2020/06/30	1	65.60	3	65.90	65.50	-2	10,615	-0.02%
2020/06/24	3	65.80	1	65.60	65.40	2	10,793	0.02%
2020/06/23	2	65.90	1	66.70	66.90	1	10,835	0.01%
2020/06/22	3	65.53	1	65.50	65.10	2	10,675	0.02%
2020/06/19	4	63.15	10	63.40	63.00	-6	10,546	-0.06%
2020/06/18	0	0.00	1	64.50	64.80	-1	10,482	-0.01%
2020/06/16	1	64.80	0	0.00	64.90	1	10,415	0.01%
2020/06/15	2	63.80	0	0.00	62.30	2	10,383	0.02%
2020/06/11	5	62.30	3	62.57	61.70	2	10,349	0.02%
2020/06/09	5	63.80	1	63.30	63.50	4	10,246	0.04%
2020/06/08	4	66.03	0	0.00	64.30	4	10,178	0.04%
2020/06/05	8	66.65	15	66.65	69.10	-7	9,742	-0.07%
2020/06/04	1	63.10	0	0.00	62.90	1	9,343	0.01%
2020/06/03	0	0.00	3	61.87	62.40	-3	9,305	-0.03%
2020/06/02	1	61.80	0	0.00	61.80	1	9,274	0.01%
2020/05/29	4	59.95	0	0.00	59.00	4	9,246	0.04%
2020/05/28	0	0.00	1	60.50	59.60	-1	9,175	-0.01%
2020/05/27	2	61.90	0	0.00	61.30	2	9,125	0.02%
2020/05/25	2	63.10	2	63.20	63.10	0	9,010	0.00%
2020/05/22	1	61.60	2	62.50	61.40	-1	8,966	-0.01%
2020/05/21	2	63.65	0	0.00	63.50	2	8,986	0.02%
2020/05/19	0	0.00	1	64.30	62.60	-1	9,248	-0.01%
2020/05/18	7	61.34	12	61.38	62.00	-5	9,321	-0.05%
2020/05/15	18	61.59	16	61.84	62.40	2	9,073	0.02%
2020/05/14	7	59.71	27	60.10	58.90	-20	8,670	-0.23%
2020/05/13	10	58.57	10	59.06	59.50	0	8,548	0.00%
2020/05/12	7	53.96	19.2	54.51	55.80	-12.2	8,300	-0.15%
2020/05/11	8	53.30	6	53.22	53.10	2	8,239	0.02%
2020/05/08	6	52.05	0	0.00	52.00	6	8,525	0.07%
2020/05/05	1	51.20	0	0.00	51.10	1	8,853	0.01%
2020/04/30	2	51.70	1	52.00	52.00	1	8,884	0.01%
2020/04/28	4	51.85	4	52.25	52.20	0	8,850	0.00%
2020/04/27	2	52.50	4	52.68	52.90	-2	8,901	-0.02%
2020/04/24	2	52.30	2	52.60	52.10	0	8,996	0.00%
2020/04/23	1	52.10	1	52.40	52.40	0	9,098	0.00%
2020/04/22	1	51.40	2	51.90	51.70	-1	9,145	-0.01%
2020/04/21	6	53.45	2	53.70	52.10	4	9,078	0.04%
2020/04/20	2	53.90	3	54.40	54.50	-1	9,017	-0.01%
2020/04/17	0	0.00	1	54.00	53.20	-1	8,961	-0.01%
2020/04/16	3	53.27	9.5	53.86	54.00	-6.5	8,864	-0.07%
2020/04/15	2	52.40	4	53.40	54.00	-2	8,778	-0.02%
2020/04/14	15	52.61	11	52.32	53.00	4	8,667	0.05%
2020/04/13	0	0.00	1	51.00	50.50	-1	8,559	-0.01%
2020/04/10	1	50.90	0	0.00	50.90	1	8,574	0.01%
2020/04/09	7	51.20	3	51.57	50.50	4	8,580	0.05%
2020/04/08	12	51.73	5.2	50.82	51.20	6.8	8,555	0.08%
2020/04/07	1	51.50	0	0.00	51.70	1	8,548	0.01%
2020/04/06	1	53.20	1	51.60	52.40	0	8,511	0.00%
2020/04/01	0.2	52.20	8	52.56	52.50	-7.8	8,404	-0.09%
2020/03/31	4	48.93	12	50.24	51.00	-8	8,180	-0.10%
2020/03/30	7	47.49	0	0.00	46.85	7	7,938	0.09%
2020/03/27	12	46.77	14	47.30	46.85	-2	7,876	-0.03%
2020/03/26	0	0.00	1	45.00	44.20	-1	7,753	-0.01%
2020/03/25	2.2	43.24	6	43.09	43.60	-3.8	7,689	-0.05%
2020/03/24	5	39.38	0	0.00	39.65	5	7,664	0.07%
2020/03/23	4	38.80	0	0.00	38.25	4	7,848	0.05%
2020/03/20	1	40.55	1	40.00	40.50	0	7,849	0.00%
2020/03/19	1	38.40	0	0.00	38.15	1	7,824	0.01%
2020/03/17	3	43.00	13	42.80	42.60	-10	7,660	-0.13%
2020/03/16	0	0.00	5	45.34	43.75	-5	7,611	-0.07%
2020/03/13	3	43.50	1	43.55	45.00	2	7,560	0.03%
2020/03/12	2	48.15	12	47.03	47.55	-10	7,448	-0.13%
2020/03/11	1	50.30	2	49.85	49.40	-1	7,319	-0.01%
2020/03/10	1	49.00	0	0.00	49.60	1	7,263	0.01%
2020/03/09	8	51.03	5	51.56	50.10	3	7,117	0.04%
2020/03/06	2	52.70	0	0.00	52.60	2	7,020	0.03%
2020/03/05	2	52.80	0	0.00	52.60	2	6,992	0.03%
2020/03/04	1	51.70	0	0.00	51.90	1	6,967	0.01%
2020/03/03	2	52.40	2	52.90	52.60	0	6,897	0.00%
2020/03/02	5	52.04	0	0.00	52.20	5	6,841	0.07%
2020/02/27	1	52.20	0	0.00	52.10	1	6,759	0.01%
2020/02/26	2	54.10	3	54.03	53.90	-1	6,686	-0.01%
2020/02/25	2	55.00	5	54.62	54.40	-3	6,672	-0.04%
2020/02/24	1	55.30	1	54.80	55.30	0	6,702	0.00%
2020/02/21	15	55.74	4	55.03	54.90	11	6,633	0.17%
2020/02/20	24	57.45	17	56.81	58.00	7	6,321	0.11%
2020/02/19	9	59.45	8	59.30	57.70	1	6,154	0.02%
2020/02/18	0	0.00	3	58.67	58.30	-3	6,006	-0.05%
2020/02/17	21	59.54	31	58.83	58.70	-10	5,922	-0.17%
2020/02/14	18	59.22	26.3	58.79	58.90	-8.3	5,789	-0.14%
2020/02/13	27	57.27	52.3	58.45	59.00	-25.3	5,527	-0.46%
2020/02/12	15.3	56.19	40	55.85	56.00	-24.7	5,085	-0.49%
2020/02/11	10	56.10	17	55.75	55.80	-7	4,882	-0.14%
2020/02/10	41	53.52	9	53.61	54.30	32	4,523	0.71%
2020/02/07	10	52.60	1	52.20	51.90	9	4,220	0.21%
2020/02/05	0	0.00	1	51.80	51.40	-1	4,346	-0.02%
2020/02/04	2	50.85	0	0.00	50.90	2	4,316	0.05%
2020/02/03	1	51.20	1	50.00	51.10	0	4,300	0.00%
2020/01/30	0	0.00	2	50.20	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	1	52.40	52.20	-1	4,395	-0.02%
2020/01/17	2	51.40	2	51.80	51.90	0	4,311	0.00%
2020/01/16	0	0.00	1	51.50	51.20	-1	4,218	-0.02%
2020/01/09	1	50.30	1	50.20	50.20	0	4,397	0.00%
2020/01/08	0.1	50.30	1	50.40	50.30	-0.9	4,419	-0.02%
2020/01/06	1	49.90	0	0.00	50.00	1	4,421	0.02%
2020/01/03	2	50.05	4	50.10	50.20	-2	4,428	-0.05%
2020/01/02	1	50.20	0	0.00	50.00	1	4,433	0.02%
2019/12/31	3	49.72	0	0.00	49.70	3	4,409	0.07%
2019/12/30	1	50.10	1	50.10	50.10	0	4,382	0.00%
2019/12/27	0.3	50.50	0	0.00	50.50	0.3	4,349	0.01%
2019/12/26	1	50.70	0	0.00	50.70	1	4,383	0.02%
2019/12/19	4	52.40	2	53.00	52.40	2	4,869	0.04%
2019/12/18	0	0.00	2	52.30	52.70	-2	4,889	-0.04%
2019/12/13	1	51.60	0	0.00	51.10	1	4,738	0.02%
2019/12/12	0	0.00	1	51.30	50.80	-1	4,715	-0.02%
2019/12/11	1	50.90	2	51.00	50.80	-1	4,746	-0.02%
2019/12/10	0	0.00	1	51.00	50.90	-1	4,764	-0.02%
2019/12/09	1	50.80	0	0.00	50.70	1	4,863	0.02%
2019/12/03	1	50.60	0	0.00	51.00	1	5,282	0.02%
2019/11/29	2	50.60	2	50.45	50.30	0	5,368	0.00%
2019/11/26	0	0.00	1	51.50	51.40	-1	5,572	-0.02%
2019/11/22	0	0.00	2	51.80	52.00	-2	5,657	-0.04%
2019/11/21	1	51.90	1	51.90	51.80	0	5,816	0.00%
2019/11/20	3	50.97	1	51.10	51.10	2	5,795	0.03%
2019/11/19	1	50.70	0	0.00	50.80	1	5,872	0.02%
2019/11/18	1	49.90	1	50.40	50.40	0	6,032	0.00%
2019/11/15	4	49.15	2	49.33	49.05	2	6,428	0.03%
2019/11/11	2	51.35	1	51.40	51.30	1	7,085	0.01%
2019/11/08	1	51.70	10	51.00	51.20	-9	7,213	-0.12%
2019/11/06	3	51.93	0	0.00	51.90	3	7,483	0.04%
2019/11/05	12	52.93	3	52.67	52.60	9	7,449	0.12%
2019/11/01	3	51.13	0	0.00	51.20	3	7,285	0.04%
2019/10/31	1	51.20	1	50.90	50.90	0	7,342	0.00%
2019/10/29	0	0.00	11	51.80	51.50	-11	7,347	-0.15%
2019/10/28	3	51.67	11	51.78	51.50	-8	7,324	-0.11%
2019/10/25	2	50.00	2	50.45	50.50	0	7,221	0.00%
2019/10/23	0	0.00	6	50.40	49.80	-6	7,276	-0.08%
2019/10/22	2	49.48	2	49.98	50.00	0	7,270	0.00%
2019/10/21	7	49.39	0	0.00	49.30	7	7,251	0.10%
2019/10/17	1	48.90	0	0.00	49.30	1	7,309	0.01%
2019/10/16	1	49.35	0	0.00	49.20	1	7,294	0.01%
2019/10/09	1	49.55	0	0.00	49.35	1	7,571	0.01%
2019/10/04	1	51.20	0	0.00	50.20	1	7,807	0.01%
2019/10/02	10	50.30	0	0.00	50.10	10	7,934	0.13%
2019/10/01	1	48.95	5	49.02	49.45	-4	7,976	-0.05%
2019/09/27	3	49.85	3	49.90	49.65	0	8,032	0.00%
2019/09/26	4	51.33	1	51.40	51.10	3	8,010	0.04%
2019/09/25	4	52.30	1	51.80	51.80	3	8,066	0.04%
2019/09/24	2	53.55	4	53.48	53.90	-2	7,979	-0.03%
2019/09/23	1	52.10	0	0.00	52.30	1	7,952	0.01%
2019/09/20	3	51.73	2	51.60	51.10	1	8,281	0.01%
2019/09/17	1	51.10	0	0.00	51.20	1	8,635	0.01%
2019/09/16	5	51.64	0	0.00	51.70	5	8,714	0.06%
2019/09/12	2	52.10	3	52.50	52.70	-1	8,734	-0.01%
2019/09/11	9	52.74	14	53.07	52.30	-5	8,823	-0.06%
2019/09/09	9	53.71	15	53.72	53.30	-6	8,780	-0.07%
2019/09/06	10	52.60	0	0.00	52.40	10	8,627	0.12%
2019/09/05	1	52.60	1	52.30	52.40	0	8,571	0.00%
2019/09/03	1	51.20	1	51.30	51.30	0	8,423	0.00%
2019/09/02	5	50.64	1	50.70	51.40	4	8,407	0.05%
2019/08/30	0	0.00	3	52.70	52.80	-3	8,226	-0.04%
2019/08/26	2	53.45	2	53.50	52.70	0	8,061	0.00%
2019/08/23	3	52.97	0	0.00	53.00	3	7,872	0.04%
2019/08/22	3	52.83	9	53.27	53.30	-6	7,829	-0.08%
2019/08/21	2	53.80	0	0.00	53.10	2	7,731	0.03%
2019/08/20	1	52.90	6	52.77	52.80	-5	7,524	-0.07%
2019/08/19	11	50.65	44	50.39	50.80	-33	7,070	-0.47%
2019/08/16	1	49.45	5	49.24	49.60	-4	6,718	-0.06%
2019/08/15	4	46.70	3	46.43	46.30	1	6,506	0.02%
2019/08/14	1	48.55	32	48.50	48.20	-31	6,395	-0.48%
2019/08/13	1	49.20	0	0.00	49.40	1	6,243	0.02%
2019/08/12	70	48.77	3	49.68	49.45	67	6,127	1.09%
2019/08/08	3	46.90	0	0.00	46.80	3	5,960	0.05%
2019/08/07	1	45.95	1	46.20	46.20	0	5,917	0.00%
2019/08/06	0	0.00	2	45.70	46.50	-2	5,914	-0.03%
2019/08/05	1	45.25	0	0.00	45.60	1	5,859	0.02%
2019/08/02	4	45.59	3	45.87	45.20	1	5,864	0.02%
2019/08/01	3	45.72	2	45.55	45.55	1	5,812	0.02%
2019/07/31	2	46.80	1	46.80	46.80	1	5,744	0.02%
2019/07/26	1	48.70	0	0.00	48.70	1	5,685	0.02%
2019/07/25	2	48.75	1	49.60	48.75	1	5,664	0.02%
2019/07/23	3	49.02	0	0.00	49.00	3	5,588	0.05%
2019/07/19	3	48.30	0	0.00	48.20	3	5,577	0.05%
2019/07/18	1	48.05	0	0.00	48.05	1	5,493	0.02%
2019/07/17	2	49.00	2	48.90	48.90	0	5,448	0.00%
2019/07/16	8	49.79	3	49.17	48.80	5	5,380	0.09%
2019/07/12	2	53.40	0	0.00	53.50	2	5,095	0.04%
2019/07/11	0	0.00	1	52.90	52.80	-1	5,063	-0.02%
2019/07/10	2	52.85	0	0.00	52.50	2	5,002	0.04%
2019/07/09	4	52.78	2	52.70	52.30	2	4,972	0.04%
2019/07/08	0	0.00	1	55.50	54.80	-1	4,894	-0.02%
2019/07/02	2	53.40	5	53.66	54.20	-3	4,750	-0.06%
2019/07/01	1	53.30	1	53.70	53.80	0	4,823	0.00%
2019/06/28	1	52.00	4	52.10	53.20	-3	4,739	-0.06%
2019/06/27	10	52.56	17	52.68	53.40	-7	4,581	-0.15%
2019/06/26	2	49.63	0	0.00	50.00	2	4,170	0.05%
2019/06/25	1.4	48.08	1	47.40	47.75	0.4	3,984	0.01%
2019/06/24	1	46.85	0	0.00	46.90	1	3,885	0.03%
2019/06/21	1	47.50	11	47.39	46.40	-10	3,819	-0.26%
2019/06/20	2	47.50	6	47.50	47.50	-4	3,768	-0.11%
2019/06/19	22	47.40	38	47.29	48.50	-16	3,870	-0.41%
2019/06/18	27	46.39	10	46.43	47.05	17	4,005	0.42%
2019/06/17	0	0.00	1	45.30	44.80	-1	3,948	-0.03%
2019/06/13	0	0.00	4	45.00	44.55	-4	4,114	-0.10%
2019/06/11	3	45.13	1	44.50	44.45	2	4,158	0.05%
2019/06/03	0	0.00	1	45.20	44.90	-1	4,364	-0.02%
2019/05/28	1	45.60	0	0.00	45.35	1	4,723	0.02%
2019/05/27	0	0.00	4	45.26	45.35	-4	5,070	-0.08%
2019/05/24	2	44.70	0	0.00	44.50	2	5,182	0.04%
2019/05/22	1	45.45	0	0.00	44.90	1	5,607	0.02%
2019/05/20	0	0.00	3	45.10	44.75	-3	5,978	-0.05%
2019/05/17	1	45.00	0	0.00	44.90	1	6,113	0.02%
2019/05/16	2	46.90	0	0.00	44.95	2	6,412	0.03%
2019/05/15	1	47.50	0	0.00	46.80	1	6,446	0.02%
2019/05/08	3	48.05	1	48.05	48.55	2	6,683	0.03%
2019/05/07	1	48.40	0	0.00	49.00	1	6,734	0.01%
2019/05/06	1	48.25	1	48.70	48.05	0	6,786	0.00%
2019/05/02	1	49.85	1	49.50	50.10	0	6,924	0.00%
2019/04/30	2	49.68	1	49.40	49.65	1	6,962	0.01%
2019/04/29	1	49.60	0	0.00	49.60	1	6,982	0.01%
2019/04/25	6	51.93	1	51.30	51.30	5	7,103	0.07%
2019/04/22	0	0.00	10	51.80	51.10	-10	7,156	-0.14%
2019/04/17	0	0.00	2	53.20	52.40	-2	7,451	-0.03%
2019/04/10	2	51.30	0	0.00	51.00	2	7,800	0.03%
2019/04/08	0	0.00	4	52.10	51.40	-4	8,215	-0.05%
2019/04/03	6	51.70	20	51.54	51.20	-14	8,665	-0.16%
2019/04/02	1	49.30	3	49.22	49.80	-2	9,014	-0.02%
2019/04/01	7	49.44	3	49.73	49.30	4	9,380	0.04%
2019/03/27	0	0.00	1	48.45	49.00	-1	9,779	-0.01%
2019/03/22	10	50.90	2	51.50	50.50	8	9,734	0.08%
2019/03/21	2	49.20	2	50.00	50.50	0	9,659	0.00%
2019/03/19	0	0.00	1	48.00	48.00	-1	9,530	-0.01%
2019/03/18	1	46.25	0	0.00	47.40	1	9,614	0.01%
2019/03/15	3	46.05	0	0.00	45.65	3	9,592	0.03%
2019/03/11	0	0.00	4	46.30	46.65	-4	9,782	-0.04%
2019/03/08	4	46.18	2	46.05	46.35	2	9,850	0.02%
2019/03/07	0	0.00	1	46.80	46.70	-1	9,953	-0.01%
2019/03/06	0	0.00	3	47.35	47.75	-3	10,031	-0.03%
2019/03/05	2	48.18	2	48.20	47.75	0	10,119	0.00%
2019/03/04	0	0.00	2	48.63	48.90	-2	10,064	-0.02%
2019/02/27	1	47.65	10	48.23	47.90	-9	10,060	-0.09%
2019/02/26	2	47.75	26	48.13	47.70	-24	9,914	-0.24%
2019/02/25	0	0.00	4	45.96	46.10	-4	9,622	-0.04%
2019/02/22	10	45.60	20	45.31	45.60	-10	9,614	-0.10%
2019/02/21	32	46.43	22	45.60	45.50	10	9,562	0.10%
2019/02/20	3	45.40	8	45.39	46.00	-5	9,284	-0.05%
2019/02/19	4	44.64	2	44.75	44.80	2	9,157	0.02%
2019/02/18	3	44.50	1.2	44.69	44.65	1.8	9,236	0.02%
2019/02/15	26	44.06	2	43.78	44.00	24	9,092	0.26%
2019/02/14	7	42.82	9	42.88	42.95	-2	8,790	-0.02%
2019/02/13	3	41.87	4	42.13	42.90	-1	8,705	-0.01%
2019/02/11	15	40.60	0	0.00	40.75	15	8,450	0.18%
2019/01/30	10	40.20	0	0.00	40.15	10	8,432	0.12%
2019/01/28	7	40.04	5	40.35	40.30	2	8,391	0.02%
2019/01/24	2	40.43	34	40.93	39.95	-32	8,410	-0.38%
2019/01/22	0	0.00	20	39.85	39.85	-20	8,344	-0.24%
2019/01/21	0	0.00	1	40.25	40.40	-1	8,351	-0.01%
2019/01/18	21	40.01	0	0.00	39.80	21	8,403	0.25%
2019/01/17	33	40.41	26	39.90	39.85	7	8,447	0.08%
2019/01/15	0	0.00	6	39.55	39.80	-6	8,382	-0.07%
2019/01/14	1	38.95	0	0.00	38.90	1	8,399	0.01%
2019/01/11	7	40.14	1	40.15	39.50	6	8,398	0.07%
2019/01/10	2	39.65	0	0.00	40.15	2	8,360	0.02%
2019/01/09	23	40.15	0	0.00	39.80	23	8,352	0.28%
2019/01/08	6	41.20	1	41.50	40.85	5	8,174	0.06%
2019/01/07	1	40.35	1	40.30	41.15	0	8,064	0.00%
2019/01/04	1	38.10	1	38.10	39.20	0	7,973	0.00%
2019/01/03	1	38.85	11	38.69	38.65	-10	7,928	-0.13%
2019/01/02	1	40.60	0	0.00	39.40	1	7,860	0.01%
2018/12/28	7	40.26	17	40.14	40.20	-10	7,801	-0.13%
2018/12/27	12	42.07	9	42.04	40.45	3	7,688	0.04%
2018/12/26	19	42.73	7	42.74	41.30	12	7,361	0.16%
2018/12/25	2	43.15	4	43.60	44.90	-2	6,817	-0.03%
2018/12/24	21	42.36	8	43.06	43.55	13	6,266	0.21%
2018/12/22	0	0.00	1	40.00	39.70	-1	5,869	-0.02%
2018/12/21	1	39.80	3	39.45	38.75	-2	5,801	-0.03%
2018/12/19	0	0.00	1	38.40	38.10	-1	5,469	-0.02%
2018/12/18	0	0.00	2	37.85	37.85	-2	5,439	-0.04%
2018/12/17	1	37.90	1	37.80	37.75	0	5,397	0.00%
2018/12/13	1	38.75	0	0.00	38.70	1	5,354	0.02%
2018/12/12	1	39.10	1	39.35	39.05	0	5,307	0.00%
2018/12/11	7.2	39.64	1	39.00	39.00	6.2	5,259	0.12%
2018/12/10	2	40.05	1	40.50	40.80	1	5,168	0.02%
2018/12/07	1	40.00	2	39.95	40.05	-1	5,145	-0.02%
2018/12/05	1	40.60	0	0.00	40.95	1	5,118	0.02%
2018/12/03	12	40.15	1	41.10	41.10	11	5,077	0.22%
2018/11/30	1	38.70	16	38.71	38.85	-15	4,964	-0.30%
2018/11/29	2	39.40	2	39.60	38.60	0	4,884	0.00%
2018/11/28	3	38.80	12	38.41	39.40	-9	4,733	-0.19%
2018/11/27	10	37.28	1	37.15	37.15	9	4,594	0.20%
2018/11/26	9	37.72	4	37.60	37.90	5	4,559	0.11%
2018/11/23	6	38.15	4	38.18	38.05	2	4,609	0.04%
2018/11/22	0	0.00	1	38.50	38.00	-1	4,684	-0.02%
2018/11/21	1	36.95	0	0.00	37.05	1	4,700	0.02%
2018/11/20	3	38.15	2	38.28	38.25	1	4,633	0.02%
2018/11/16	5	37.09	1	37.65	38.50	4	4,576	0.09%
2018/11/15	3	38.27	2	38.38	38.30	1	4,481	0.02%
2018/11/13	0	0.00	12	40.29	40.40	-12	4,610	-0.26%
2018/11/12	13	41.93	0	0.00	41.45	13	4,841	0.27%
2018/11/09	1	41.40	1	41.45	41.55	0	4,917	0.00%
2018/11/07	1	42.15	1	41.70	42.00	0	5,234	0.00%
2018/11/05	1	41.35	1	41.50	41.50	0	5,310	0.00%
2018/11/01	3	41.55	0	0.00	42.50	3	5,348	0.06%
2018/10/31	1	40.40	1	40.00	40.45	0	5,354	0.00%
2018/10/30	2	38.80	2	38.80	39.00	0	5,361	0.00%
2018/10/26	1	39.65	4	40.04	40.20	-3	5,447	-0.06%
2018/10/24	0	0.00	5	38.05	38.45	-5	5,452	-0.09%
2018/10/22	6	39.68	3	39.62	39.45	3	5,610	0.05%
2018/10/17	3	41.50	0	0.00	40.65	3	6,369	0.05%
2018/10/16	2	42.28	2	42.00	41.70	0	6,429	0.00%
2018/10/15	0	0.00	1	41.95	41.75	-1	6,534	-0.02%
2018/10/11	4	41.70	0	0.00	41.70	4	6,817	0.06%
2018/10/08	1	46.90	1	47.65	47.60	0	6,735	0.00%
2018/09/28	1	48.35	0	0.00	48.20	1	6,966	0.01%
2018/09/27	5	48.05	2	48.15	48.00	3	7,092	0.04%
2018/09/26	1	48.35	1	48.55	48.20	0	7,165	0.00%
2018/09/25	1	48.70	2	48.73	49.00	-1	7,155	-0.01%
2018/09/18	2	50.00	1	50.70	50.00	1	7,229	0.01%
2018/09/14	2	49.60	2	50.68	51.90	0	7,293	0.00%
2018/09/13	0	0.00	1	48.60	48.60	-1	7,376	-0.01%
2018/09/11	1	50.00	0	0.00	50.10	1	7,486	0.01%
2018/09/07	1	51.20	0	0.00	49.70	1	7,645	0.01%
2018/09/05	2	52.30	0	0.00	52.30	2	7,654	0.03%
2018/09/04	0	0.00	2	52.80	52.30	-2	7,692	-0.03%
2018/09/03	0	0.00	1	52.40	52.00	-1	7,880	-0.01%
2018/08/30	3	51.87	6	51.90	51.30	-3	8,074	-0.04%
2018/08/29	1	54.50	0	0.00	53.00	1	8,043	0.01%
2018/08/27	0	0.00	2	52.40	52.80	-2	8,079	-0.02%
2018/08/23	1	51.90	0	0.00	51.90	1	8,243	0.01%
2018/08/22	15	51.64	14	51.49	51.30	1	8,319	0.01%
2018/08/21	0	0.00	4	51.90	52.00	-4	8,311	-0.05%
2018/08/20	0	0.00	4	49.31	49.00	-4	8,274	-0.05%
2018/08/17	14	50.94	6	50.97	50.30	8	8,296	0.10%
2018/08/16	0	0.00	2	53.20	53.20	-2	8,213	-0.02%
2018/08/15	6	56.08	0	0.00	54.40	6	8,285	0.07%
2018/08/13	0	0.00	6	55.67	54.80	-6	8,390	-0.07%
2018/08/07	3	57.50	0	0.00	57.60	3	9,430	0.03%
2018/08/06	2	58.20	0	0.00	58.20	2	9,564	0.02%
2018/08/03	6	59.58	0	0.00	58.90	6	9,636	0.06%
2018/07/31	1	61.00	0	0.00	61.40	1	9,873	0.01%
2018/07/30	2	60.70	0	0.00	60.30	2	9,961	0.02%
2018/07/26	8	65.18	5	64.06	63.40	3	9,945	0.03%
2018/07/25	6	66.18	3	66.27	66.30	3	9,752	0.03%
2018/07/23	0	0.00	1	59.00	57.70	-1	9,108	-0.01%
2018/07/20	1	58.80	0	0.00	58.00	1	9,078	0.01%
2018/07/19	1	62.40	0	0.00	61.10	1	8,995	0.01%
2018/07/18	0	0.00	6	61.25	62.80	-6	8,980	-0.07%
2018/07/17	0	0.00	1	60.10	59.50	-1	8,875	-0.01%
2018/07/12	14	59.29	17	58.35	58.20	-3	9,086	-0.03%
2018/07/11	2	62.70	0	0.00	62.60	2	9,133	0.02%
2018/07/10	0	0.00	0	62.70	62.70	0	9,174	0.00%
2018/07/09	2	62.00	1	62.00	61.60	1	9,201	0.01%
2018/07/06	2	64.55	1	64.70	64.20	1	9,259	0.01%
2018/07/05	5	64.92	0	0.00	63.70	5	9,486	0.05%
2018/07/04	1	67.10	1	66.90	67.70	0	9,449	0.00%
2018/07/03	0	0.00	4	65.60	65.00	-4	9,552	-0.04%
2018/06/28	0	0.00	1	66.50	65.30	-1	9,593	-0.01%
2018/06/27	2	68.65	0	0.00	68.20	2	9,591	0.02%
2018/06/26	1	67.00	0	0.00	68.00	1	9,593	0.01%
2018/06/22	22	68.66	27	67.54	67.50	-5	9,587	-0.05%
2018/06/21	17	74.32	16	71.60	71.60	1	9,489	0.01%
2018/06/20	13	74.13	10	73.50	73.60	3	9,533	0.03%
2018/06/15	0	0.00	0	74.00	73.90	0	9,390	0.00%
2018/06/12	2	76.70	0	0.00	77.20	2	9,510	0.02%
2018/06/11	2	77.00	2	77.95	77.50	0	9,498	0.00%
2018/06/08	4	75.83	2	75.35	74.50	2	9,390	0.02%
2018/06/07	10	74.57	0	0.00	74.30	10	9,394	0.11%
2018/06/06	1	76.80	0	0.00	76.40	1	9,451	0.01%
2018/06/05	6	78.72	3	80.00	76.20	3	9,464	0.03%
2018/06/04	3	80.67	3	79.57	78.80	0	9,714	0.00%
2018/06/01	1	80.40	0	0.00	79.90	1	9,873	0.01%
2018/05/31	4	80.53	0	0.00	79.10	4	9,878	0.04%
2018/05/29	0	0.00	0.1	80.90	80.80	-0.1	9,810	0.00%
2018/05/28	1	81.50	1	82.80	82.20	0	9,801	0.00%
2018/05/25	1	84.70	12	83.53	83.50	-11	9,755	-0.11%
2018/05/24	12	87.57	1	87.20	86.40	11	9,690	0.11%
2018/05/23	46	87.28	52	87.77	87.50	-6	9,635	-0.06%
2018/05/22	6	87.77	21.3	87.22	88.80	-15.3	9,591	-0.16%
2018/05/21	11	87.59	12	86.46	86.30	-1	9,635	-0.01%
2018/05/18	26	82.23	17	84.82	85.20	9	9,483	0.09%
2018/05/17	1	79.70	3	80.20	80.60	-2	9,237	-0.02%
2018/05/16	7	78.94	5	82.60	75.60	2	9,016	0.02%
2018/05/15	0	0.00	1	75.60	79.10	-1	8,824	-0.01%
2018/05/14	1	77.20	0	0.00	77.50	1	8,869	0.01%
2018/05/11	0	0.00	5	75.90	75.90	-5	8,772	-0.06%
2018/05/10	0	0.00	1	73.60	76.00	-1	8,738	-0.01%
2018/05/09	0	0.00	1	72.20	71.90	-1	8,561	-0.01%
2018/05/07	1	70.10	2	71.30	71.60	-1	8,561	-0.01%
2018/05/04	0	0.00	3	67.67	69.30	-3	8,656	-0.03%
2018/05/03	5	67.00	0	0.00	66.30	5	8,631	0.06%
2018/05/02	1	65.60	0	0.00	64.70	1	8,727	0.01%
2018/04/25	2	64.60	0	0.00	64.50	2	9,162	0.02%
2018/04/24	1	65.70	0	0.00	65.90	1	9,217	0.01%
2018/04/20	3	65.00	2	65.10	64.50	1	9,316	0.01%
2018/04/19	1	67.10	3	67.43	67.10	-2	9,236	-0.02%
2018/04/17	1	65.00	1	65.50	65.80	0	9,534	0.00%
2018/04/16	0	0.00	1	67.00	66.70	-1	9,561	-0.01%
2018/04/12	1	70.50	1	70.90	71.20	0	9,783	0.00%
2018/04/11	3	70.00	1	73.00	73.20	2	9,756	0.02%
2018/04/10	3	68.73	1	69.40	67.80	2	9,676	0.02%
2018/04/03	0	68.50	0	0.00	68.50	0	9,496	0.00%
2018/04/02	1.1	68.18	1	69.70	67.70	0.1	9,481	0.00%
2018/03/28	1	67.20	1	66.80	66.80	0	9,330	0.00%
2018/03/23	0	66.50	1	66.90	66.60	-1	9,455	-0.01%
2018/03/22	1	67.00	1	66.00	66.00	0	9,397	0.00%
2018/03/21	1	67.19	1	66.70	66.70	0	9,471	0.00%
2018/03/20	1	67.10	1	67.20	67.20	0	9,688	0.00%
2018/03/19	0	0.00	16	67.20	66.90	-16	9,804	-0.16%
2018/03/16	3	67.60	2	66.65	69.10	1	9,671	0.01%
2018/03/15	0	0.00	1	67.10	67.70	-1	9,560	-0.01%
2018/03/14	4	66.68	5	66.56	66.30	-1	9,556	-0.01%
2018/03/13	7	66.84	5	66.86	66.30	2	9,590	0.02%
2018/03/12	12	66.37	6	67.60	66.60	6	9,519	0.06%
2018/03/09	13	69.47	4	69.75	69.40	9	9,414	0.10%
2018/03/08	5	73.44	2	73.70	72.40	3	9,334	0.03%
2018/03/07	2	72.00	2	71.60	72.70	0	8,991	0.00%
2018/03/06	2	69.55	2	69.40	69.30	0	8,905	0.00%
2018/03/05	1	71.00	1	70.20	69.90	0	8,961	0.00%
2018/03/02	0	0.00	1	68.40	68.10	-1	8,984	-0.01%
2018/03/01	1	68.60	1	69.30	70.80	0	9,006	0.00%
2018/02/26	1	73.00	1	72.80	72.60	0	8,835	0.00%
2018/02/23	4	74.55	4	73.73	72.10	0	8,758	0.00%
2018/02/22	6	72.87	8	72.61	72.50	-2	8,743	-0.02%
2018/02/21	0	0.00	1	71.70	74.10	-1	8,709	-0.01%
2018/02/12	0	0.00	1	68.60	67.40	-1	8,591	-0.01%
2018/02/09	3	67.53	1	68.50	66.30	2	8,509	0.02%
2018/02/08	1	66.30	0	0.00	67.00	1	8,355	0.01%
2018/02/07	0	0.00	1	69.30	66.00	-1	8,327	-0.01%
2018/02/06	1	64.80	1	64.50	64.70	0	8,225	0.00%
2018/02/05	4	69.98	1	70.60	69.00	3	8,162	0.04%
2018/02/02	2	72.80	4	74.00	74.40	-2	8,218	-0.02%
2018/02/01	1	71.50	0	0.00	71.70	1	8,375	0.01%
2018/01/31	1	73.20	0	0.00	72.70	1	8,392	0.01%
2018/01/30	0	0.00	1	73.60	74.20	-1	8,342	-0.01%
2018/01/29	1	74.00	2	74.80	75.00	-1	8,311	-0.01%
2018/01/26	4	70.85	2	70.80	70.40	2	8,146	0.02%
2018/01/25	6	72.05	2	72.75	72.80	4	8,089	0.05%
2018/01/23	0	0.00	3	69.30	67.00	-3	7,896	-0.04%
2018/01/22	0	0.00	5	66.82	67.30	-5	7,883	-0.06%
2018/01/19	0	0.00	1	65.50	65.00	-1	7,927	-0.01%
2018/01/17	3	64.20	2	64.65	65.20	1	8,030	0.01%
2018/01/16	2	64.65	8	64.34	63.00	-6	8,226	-0.07%
2018/01/15	9	63.73	1	63.30	63.30	8	8,247	0.10%
2018/01/12	9	66.29	3	65.90	65.60	6	8,190	0.07%
2018/01/11	0	0.00	10	67.30	68.00	-10	8,023	-0.12%
2018/01/09	0	0.00	1.3	61.99	61.50	-1.3	7,634	-0.02%
2018/01/08	1	61.20	0	60.70	61.00	1	7,466	0.01%
2018/01/04	0	0.00	1	56.50	59.20	-1	7,106	-0.01%
2018/01/03	2	54.55	6	54.62	55.30	-4	6,888	-0.06%