晶豪科 (3006)-元大-西屯券商分點個股進出

台股 » 個股 » 晶豪科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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
2024/11/21	5	63.50	7.7	63.28	63.20	-2.7	2,011	-0.13%
2024/11/20	2	63.15	0	0.00	62.60	2	1,995	0.10%
2024/11/19	3	64.93	0	0.00	64.90	3	1,960	0.15%
2024/11/18	1	67.00	0.5	66.90	66.70	0.5	1,901	0.03%
2024/11/15	0	67.95	1	68.80	67.90	-1	1,902	-0.05%
2024/11/14	1	66.81	0	0.00	66.80	1	1,909	0.05%
2024/11/13	1	68.70	0	0.00	68.50	1	1,890	0.05%
2024/11/11	1	70.30	3.3	70.60	71.20	-2.3	1,922	-0.12%
2024/11/08	1	70.30	0	0.00	70.20	1	1,948	0.05%
2024/11/07	1.1	69.84	1	71.60	71.60	0.1	1,980	0.00%
2024/11/05	2	67.90	2.2	68.39	68.50	-0.2	2,031	-0.01%
2024/11/04	0	0.00	2	67.10	67.10	-2	2,211	-0.09%
2024/11/01	1.2	66.57	1.2	67.63	68.50	0	2,323	0.00%
2024/10/30	1	68.50	2	69.05	68.10	-1	2,377	-0.04%
2024/10/29	4	67.85	3	67.30	67.80	1	2,407	0.04%
2024/10/24	1	70.10	1	69.50	69.50	0	2,592	0.00%
2024/10/21	0.1	70.50	0	0.00	70.70	0.1	2,847	0.00%
2024/10/18	0.4	70.30	1	70.80	69.40	-0.6	2,941	-0.02%
2024/10/17	0	0.00	1	71.20	70.90	-1	2,993	-0.03%
2024/10/16	0	0.00	3	69.90	69.00	-3	3,056	-0.10%
2024/10/15	2	69.75	1	70.70	69.70	1	3,115	0.03%
2024/10/11	2	69.50	1	69.50	69.20	1	3,218	0.03%
2024/10/04	1	71.40	0	0.00	71.40	1	3,502	0.03%
2024/10/01	3	73.23	2	72.00	72.20	1	3,531	0.03%
2024/09/30	0	0.00	1	73.30	72.70	-1	3,632	-0.03%
2024/09/27	1	74.90	8	75.11	74.00	-7	3,789	-0.18%
2024/09/26	10	74.82	2	74.25	74.70	8	3,833	0.21%
2024/09/25	0	0.00	1	72.90	72.80	-1	3,790	-0.03%
2024/09/23	1	71.70	0	0.00	71.70	1	3,892	0.03%
2024/09/18	0	0.00	3	70.87	69.50	-3	4,374	-0.07%
2024/09/12	1	70.00	1	70.20	70.20	0	5,205	0.00%
2024/09/10	1	69.90	1	68.10	68.20	0	5,543	0.00%
2024/09/09	0	0.00	2	67.20	69.60	-2	5,671	-0.04%
2024/09/06	0	0.00	1	68.50	68.70	-1	5,906	-0.02%
2024/09/04	2	68.80	0.1	69.50	69.30	1.9	5,936	0.03%
2024/09/03	4	75.73	2	75.10	74.90	2	5,896	0.03%
2024/09/02	2	78.15	1	78.40	77.00	1	5,892	0.02%
2024/08/30	3.1	79.61	2	79.35	79.40	1.1	5,895	0.02%
2024/08/29	0	0.00	1	78.80	79.10	-1	5,928	-0.02%
2024/08/27	0.2	79.60	0	0.00	79.80	0.2	6,027	0.00%
2024/08/26	3.3	81.39	3.1	81.25	80.40	0.2	6,096	0.00%
2024/08/23	2	78.90	9	79.50	81.20	-7	6,265	-0.11%
2024/08/22	0	0.00	2	81.60	81.60	-2	6,390	-0.03%
2024/08/21	2	81.90	1	81.20	80.90	1	6,450	0.02%
2024/08/19	3	81.80	1	82.20	82.00	2	6,600	0.03%
2024/08/16	0	0.00	1	82.30	81.90	-1	6,645	-0.02%
2024/08/15	2	80.70	1	80.70	80.50	1	6,642	0.02%
2024/08/13	1	79.60	2	79.70	79.90	-1	6,633	-0.02%
2024/08/12	4	79.63	1	80.00	79.10	3	6,671	0.04%
2024/08/09	2	76.70	12	78.13	77.70	-10	6,680	-0.15%
2024/08/08	0	0.00	1	75.00	75.30	-1	6,648	-0.02%
2024/08/07	2	76.25	0	0.00	76.70	2	6,681	0.03%
2024/08/06	3	70.40	2	74.15	73.30	1	6,681	0.01%
2024/08/05	7	74.79	0	0.00	74.70	7	6,564	0.11%
2024/08/01	2	86.40	0	0.00	88.70	2	6,619	0.03%
2024/07/31	1.1	85.81	0	0.00	84.80	1.1	6,745	0.02%
2024/07/30	1.1	82.55	1	84.30	83.70	0.1	6,876	0.00%
2024/07/29	0.1	84.20	2	84.70	83.60	-1.9	6,917	-0.03%
2024/07/26	1.2	87.40	2	84.30	86.40	-0.8	6,865	-0.01%
2024/07/19	1	95.50	0	0.00	93.70	1	6,874	0.01%
2024/07/18	0	97.01	2	97.30	98.40	-2	6,911	-0.03%
2024/07/17	10	98.76	2	99.70	98.20	8	6,931	0.12%
2024/07/16	7	98.29	3	99.00	97.20	4	6,939	0.06%
2024/07/15	7	97.24	2	96.75	96.30	5	6,937	0.07%
2024/07/12	2	97.05	0	0.00	96.90	2	6,918	0.03%
2024/07/11	4	98.88	3	99.33	98.20	1	6,892	0.01%
2024/07/10	0	0.00	1	100.50	99.90	-1	6,890	-0.01%
2024/07/09	0	0.00	7	98.67	101.00	-7	6,903	-0.10%
2024/07/08	5	102.76	6	102.42	103.50	-1	6,857	-0.01%
2024/07/05	10	102.00	1	101.00	101.00	9	6,774	0.13%
2024/07/04	6	103.83	6.3	102.25	101.50	-0.3	6,915	0.00%
2024/07/03	4.1	100.78	6	101.22	103.00	-2	6,883	-0.03%
2024/07/02	0.1	95.40	0	0.00	95.10	0.1	6,737	0.00%
2024/07/01	1	98.50	1	98.90	97.60	0	6,706	0.00%
2024/06/28	0	0.00	1	100.50	100.50	-1	6,692	-0.01%
2024/06/27	1	99.70	5	100.20	99.60	-4	6,648	-0.06%
2024/06/26	6	103.75	5.6	104.02	102.00	0.5	6,586	0.01%
2024/06/25	8.1	100.48	5	102.90	104.00	3.1	6,481	0.05%
2024/06/24	6.3	104.37	5	103.90	104.50	1.3	6,387	0.02%
2024/06/21	21.3	103.31	6	103.67	103.50	15.3	6,242	0.25%
2024/06/20	3.1	102.74	11.7	103.28	105.00	-8.6	6,143	-0.14%
2024/06/19	4	99.40	1.3	100.76	96.10	2.8	5,799	0.05%
2024/06/18	4	99.53	13	100.81	99.40	-9	5,769	-0.16%
2024/06/17	0.3	99.90	1	99.00	99.90	-0.8	5,593	-0.01%
2024/06/14	17	98.46	5	97.94	98.00	12	5,487	0.22%
2024/06/13	2	98.20	10	97.42	98.90	-8	5,365	-0.15%
2024/06/11	2	92.10	2	92.80	93.80	0	5,167	0.00%
2024/06/07	1	91.74	0	93.00	92.60	1	5,209	0.02%
2024/06/06	3	91.30	0	91.10	90.70	3	5,258	0.06%
2024/06/05	0	0.00	1	92.20	90.90	-1	5,294	-0.02%
2024/06/04	1	93.39	0	0.00	91.90	1	5,565	0.02%
2024/06/03	0	0.00	1	93.30	94.30	-1	5,679	-0.02%
2024/05/31	1	93.00	0.1	94.40	92.30	0.9	5,722	0.02%
2024/05/30	1	95.20	1	96.50	94.40	0	5,869	0.00%
2024/05/29	6.1	97.79	6.2	97.56	96.30	-0.1	6,372	0.00%
2024/05/28	1	95.80	4	95.55	96.00	-3	6,721	-0.04%
2024/05/27	2	93.90	1	94.50	93.80	1	6,662	0.02%
2024/05/24	0.4	92.15	1	94.42	94.20	-0.6	6,746	-0.01%
2024/05/23	1.1	91.03	0	0.00	91.00	1.1	6,636	0.02%
2024/05/22	5.3	92.16	1	92.00	92.20	4.3	6,727	0.06%
2024/05/20	0	0.00	6	90.10	90.40	-6	6,873	-0.09%
2024/05/16	0	0.00	2	90.20	91.70	-2	6,992	-0.03%
2024/05/15	2	89.80	1	90.00	89.30	1	6,999	0.01%
2024/05/14	0	0.00	0.1	90.30	90.40	-0.1	7,053	0.00%
2024/05/08	1.1	92.37	2.1	91.99	92.60	-1	7,023	-0.01%
2024/05/07	4	93.53	0.6	92.70	93.10	3.4	7,003	0.05%
2024/05/06	8	93.01	8	92.29	92.90	0	6,867	0.00%
2024/05/03	2.1	91.88	7.3	92.00	91.10	-5.2	6,731	-0.08%
2024/05/02	6	90.18	0	0.00	89.80	6	6,590	0.09%
2024/04/30	1	88.90	1	89.00	89.00	0	6,635	0.00%
2024/04/29	7.4	87.27	1	88.00	88.50	6.4	6,699	0.10%
2024/04/26	9	87.36	8	87.13	87.00	1	6,709	0.02%
2024/04/25	7.6	86.68	5	85.80	86.80	2.6	6,717	0.04%
2024/04/24	15.1	85.19	4	84.18	85.40	11.1	6,684	0.17%
2024/04/23	9	79.30	5.8	79.46	80.50	3.2	6,682	0.05%
2024/04/22	2	78.10	0.1	77.10	76.10	1.9	6,654	0.03%
2024/04/19	2	79.38	11	78.03	79.10	-9	6,756	-0.13%
2024/04/18	2	82.05	0	0.00	82.10	2	6,728	0.03%
2024/04/17	1.2	82.55	3	82.30	82.00	-1.8	6,817	-0.03%
2024/04/16	1	80.80	3	80.50	81.40	-2	6,820	-0.03%
2024/04/15	2	85.55	8	85.75	85.40	-6	6,819	-0.09%
2024/04/12	1	87.60	3	87.60	87.80	-2	6,916	-0.03%
2024/04/11	1	87.10	0.3	87.00	86.80	0.7	6,958	0.01%
2024/04/10	7	87.47	14	88.16	87.80	-7	7,129	-0.10%
2024/04/09	2	85.10	3	85.43	85.50	-1	7,168	-0.01%
2024/04/08	3	86.07	0	0.00	85.90	3	7,283	0.04%
2024/04/03	2	85.80	1	85.90	86.10	1	7,939	0.01%
2024/04/02	3	87.10	2	87.15	87.00	1	8,545	0.01%
2024/04/01	7	88.03	0	0.00	87.70	7	9,381	0.07%
2024/03/29	0	0.00	2	87.55	86.90	-2	9,821	-0.02%
2024/03/27	1	87.30	0	0.00	88.10	1	10,472	0.01%
2024/03/26	5	89.62	3	87.07	86.90	2	10,622	0.02%
2024/03/25	1.1	89.96	1.1	89.25	89.00	0	10,817	0.00%
2024/03/22	4.1	88.88	5	89.72	91.30	-0.9	11,127	-0.01%
2024/03/21	7	87.81	5	87.00	87.50	2	11,590	0.02%
2024/03/20	2	84.70	1	84.30	84.50	1	11,993	0.01%
2024/03/19	1.1	85.15	1	85.10	85.30	0.1	12,189	0.00%
2024/03/18	0	85.50	0	0.00	86.30	0	12,273	0.00%
2024/03/15	3	85.00	1	85.30	84.30	2	12,360	0.02%
2024/03/14	0.2	84.49	0	0.00	84.20	0.2	12,542	0.00%
2024/03/13	0	0.00	1	87.10	85.70	-1	12,709	-0.01%
2024/03/12	2.2	87.38	2	88.80	87.60	0.2	12,730	0.00%
2024/03/11	7	88.19	6	87.17	88.10	1	12,730	0.01%
2024/03/08	6	88.40	0.1	86.60	86.20	5.9	12,738	0.05%
2024/03/07	6	92.73	5	95.00	91.60	1	12,498	0.01%
2024/03/06	1	94.31	2	94.85	94.20	-1	12,427	-0.01%
2024/03/05	3	97.24	17	97.45	96.00	-14	12,475	-0.11%
2024/03/04	16.3	100.83	25	100.99	97.80	-8.7	12,374	-0.07%
2024/03/01	23.1	97.49	12.1	96.08	97.70	11	11,957	0.09%
2024/02/29	0.1	91.90	0.2	92.70	93.50	-0.1	11,675	0.00%
2024/02/27	0.1	91.36	0	0.00	91.40	0.1	12,013	0.00%
2024/02/26	5	91.00	5	91.04	90.90	0	12,614	0.00%
2024/02/23	2.1	94.14	4	93.05	91.50	-1.9	12,676	-0.01%
2024/02/22	1	93.10	1	93.70	93.00	0	12,679	0.00%
2024/02/21	8	94.20	6	94.87	94.20	2	12,772	0.02%
2024/02/20	7	93.97	6	93.08	93.00	1	12,820	0.01%
2024/02/19	0.2	94.03	3	92.97	93.70	-2.9	13,057	-0.02%
2024/02/16	1	92.60	1	93.00	93.00	0	13,362	0.00%
2024/02/15	0	0.00	2	92.10	93.10	-2	13,637	-0.01%
2024/02/05	1	90.00	7	90.46	90.00	-6	13,778	-0.04%
2024/02/02	1	91.90	2	91.55	91.00	-1	13,828	-0.01%
2024/02/01	2.2	92.83	1	92.50	92.40	1.2	13,835	0.01%
2024/01/31	4	91.68	6	91.98	92.20	-2	13,903	-0.01%
2024/01/29	3.1	92.77	2	92.70	92.80	1.1	14,016	0.01%
2024/01/26	1	92.10	2	93.00	92.80	-1	14,142	-0.01%
2024/01/25	1	92.70	1	92.10	92.10	0	14,364	0.00%
2024/01/24	3	94.53	2	93.60	93.10	1	14,438	0.01%
2024/01/23	7	94.19	1	94.40	94.20	6	14,383	0.04%
2024/01/22	1	92.00	2.1	93.87	93.90	-1.1	14,346	-0.01%
2024/01/19	1.2	90.74	2	91.10	91.20	-0.9	14,326	-0.01%
2024/01/18	3.1	88.19	2	87.85	89.80	1.1	14,408	0.01%
2024/01/17	3.1	90.35	1	90.50	89.10	2.1	14,443	0.01%
2024/01/16	1	93.10	3	92.70	92.10	-2	14,495	-0.01%
2024/01/15	4	94.03	4	92.53	94.00	0	14,638	0.00%
2024/01/12	2	90.60	0	0.00	90.30	2	14,669	0.01%
2024/01/11	2	90.65	8	90.95	91.90	-6	14,781	-0.04%
2024/01/10	2	90.80	9	90.90	90.90	-7	14,929	-0.05%
2024/01/09	8	91.38	8	91.65	91.00	0	15,123	0.00%
2024/01/08	7.7	92.45	6	92.17	91.50	1.7	15,235	0.01%
2024/01/05	6	94.40	5	94.28	94.10	1	15,400	0.01%
2024/01/04	4.2	95.33	4	93.98	93.80	0.2	15,901	0.00%
2024/01/03	15.6	95.34	17	95.46	95.90	-1.5	16,468	-0.01%
2024/01/02	17.4	97.24	10	96.00	95.80	7.4	16,879	0.04%
2023/12/29	78.8	100.79	71.2	98.94	98.00	7.5	16,973	0.04%
2023/12/28	39	106.62	55.1	106.88	106.50	-16.1	16,790	-0.10%
2023/12/27	45	104.43	55.1	104.02	106.50	-10.1	16,505	-0.06%
2023/12/26	34	99.37	34	98.96	99.00	0	15,713	0.00%
2023/12/25	7	98.34	15	98.14	97.30	-8	15,376	-0.05%
2023/12/22	55	97.45	50	97.17	97.10	5	15,220	0.03%
2023/12/21	11	94.20	8	94.64	94.90	3	14,733	0.02%
2023/12/20	9.1	94.71	7	96.13	93.20	2.1	14,532	0.01%
2023/12/19	31.2	95.77	14	95.65	96.00	17.2	14,283	0.12%
2023/12/18	24.1	98.11	23	98.35	98.60	1.1	13,939	0.01%
2023/12/15	19	96.66	21.3	97.46	96.20	-2.3	13,327	-0.02%
2023/12/14	12.1	95.28	5	94.62	94.10	7.1	12,871	0.06%
2023/12/13	3	95.20	3	95.07	94.20	0	12,751	0.00%
2023/12/12	2	94.55	1	95.20	94.50	1	12,899	0.01%
2023/12/11	22.4	94.94	16.2	95.45	94.90	6.2	13,012	0.05%
2023/12/08	13	94.17	9.2	93.41	92.80	3.8	12,840	0.03%
2023/12/07	2.1	91.48	1	91.90	90.80	1.1	12,642	0.01%
2023/12/06	1	92.80	6	91.50	93.20	-5	12,616	-0.04%
2023/12/05	1	90.40	4	91.10	90.00	-3	12,628	-0.02%
2023/12/04	2.1	91.64	0	0.00	91.30	2.1	12,807	0.02%
2023/12/01	2.3	93.15	3	92.83	92.50	-0.7	12,827	-0.01%
2023/11/30	4	95.58	1.5	95.63	94.50	2.5	12,799	0.02%
2023/11/29	6	94.80	4	94.40	94.60	2	12,692	0.02%
2023/11/28	4	91.00	6	92.93	94.60	-2	12,595	-0.02%
2023/11/27	9.2	90.77	16.2	91.24	90.50	-7	12,468	-0.06%
2023/11/24	18.3	95.73	3	95.47	93.60	15.3	12,281	0.12%
2023/11/23	41.7	99.92	31	99.99	97.80	10.7	11,856	0.09%
2023/11/22	5	95.20	6	95.02	95.40	-1	11,103	-0.01%
2023/11/21	6	96.50	9	95.38	94.10	-3	11,002	-0.03%
2023/11/20	11	96.81	8	96.11	95.90	3	10,868	0.03%
2023/11/17	8	94.55	8	96.01	96.70	0	10,684	0.00%
2023/11/16	12	96.58	5	96.30	94.60	7	10,505	0.07%
2023/11/15	10	96.22	11	97.60	95.10	-1	10,204	-0.01%
2023/11/14	2	96.30	3.3	94.22	94.80	-1.3	9,805	-0.01%
2023/11/13	3	92.53	2.3	93.94	94.40	0.7	9,481	0.01%
2023/11/10	1	93.10	0	0.00	90.00	1	9,262	0.01%
2023/11/09	5	92.18	3	91.63	90.30	2	9,186	0.02%
2023/11/08	0	91.60	1	92.40	91.60	-1	9,185	-0.01%
2023/11/07	1	93.90	2.5	94.00	93.90	-1.5	9,080	-0.02%
2023/11/06	3	93.17	3	92.57	93.50	0	9,014	0.00%
2023/11/03	6.5	92.24	2	92.29	92.60	4.5	8,903	0.05%
2023/11/02	7	90.46	11	90.90	91.40	-4	8,743	-0.05%
2023/11/01	9	87.27	11	86.90	86.90	-2	8,490	-0.02%
2023/10/31	2	86.25	2.2	87.79	83.90	-0.2	8,387	0.00%
2023/10/30	1	88.10	6	87.38	86.30	-5	8,340	-0.06%
2023/10/27	1.6	86.03	5	87.00	85.60	-3.4	8,296	-0.04%
2023/10/26	1	87.20	2	88.90	86.80	-1	8,238	-0.01%
2023/10/25	1	92.70	0.1	93.40	91.00	0.9	8,206	0.01%
2023/10/24	4.2	93.95	4	92.95	92.80	0.2	8,170	0.00%
2023/10/23	5	94.36	5	94.44	93.20	0	8,034	0.00%
2023/10/20	8	93.00	5	92.88	93.90	3	7,842	0.04%
2023/10/19	1	92.60	0	0.00	92.00	1	7,676	0.01%
2023/10/18	2	92.65	4	92.90	92.80	-2	7,555	-0.03%
2023/10/17	8	95.65	9	94.98	93.30	-1	7,316	-0.01%
2023/10/16	3	94.70	0.1	94.80	93.90	2.9	7,106	0.04%
2023/10/13	3	96.87	2	96.90	97.20	1	6,938	0.01%
2023/10/12	9	96.71	8.3	95.76	97.10	0.8	6,667	0.01%
2023/10/11	10	95.74	15	95.33	93.70	-5	6,107	-0.08%
2023/10/06	18	92.78	19	93.14	94.40	-1	5,365	-0.02%
2023/10/05	54	87.57	61	86.61	86.70	-7	4,757	-0.15%
2023/10/04	7	87.91	1	89.10	86.70	6	4,523	0.13%
2023/10/03	3	88.13	5	89.86	90.00	-2	4,052	-0.05%
2023/09/28	1.2	78.03	1	78.30	77.50	0.2	3,717	0.01%
2023/09/27	0	0.00	1	81.10	81.50	-1	3,621	-0.03%
2023/09/26	0.2	82.20	0	0.00	81.50	0.2	3,628	0.01%
2023/09/25	0	0.00	1	84.40	84.40	-1	3,647	-0.03%
2023/09/20	0.1	84.77	1	83.61	83.80	-0.9	3,726	-0.02%
2023/09/19	0.1	85.90	13	85.46	85.30	-12.9	3,716	-0.35%
2023/09/18	1	87.50	32	86.98	86.50	-31	3,687	-0.84%
2023/09/15	9	85.37	6	87.57	88.00	3	3,669	0.08%
2023/09/14	29	85.06	12.1	84.51	84.40	16.9	3,468	0.49%
2023/09/13	3.1	82.30	0	0.00	81.10	3.1	3,336	0.09%
2023/09/12	2	81.45	2	82.00	82.10	0	3,409	0.00%
2023/09/11	11	82.29	3.3	81.87	81.40	7.7	3,421	0.23%
2023/09/08	5	81.50	7	81.81	81.10	-2	3,384	-0.06%
2023/09/07	5.3	82.70	6	82.55	82.60	-0.7	3,366	-0.02%
2023/09/06	1	79.70	1	80.10	79.10	0	3,141	0.00%
2023/09/05	0	0.00	1	77.60	78.00	-1	3,091	-0.03%
2023/09/04	1	77.00	0	0.00	75.90	1	3,127	0.03%
2023/08/31	1.1	75.02	2	75.20	74.60	-0.9	3,227	-0.03%
2023/08/30	1.2	74.13	1	74.10	74.00	0.2	3,237	0.01%
2023/08/28	0	0.00	0.2	70.40	70.00	-0.2	3,396	-0.01%
2023/08/16	1	68.90	0	0.00	70.20	1	4,748	0.02%
2023/08/14	2	69.50	0	0.00	68.30	2	5,012	0.04%
2023/08/11	1.1	73.32	0	0.00	73.50	1.1	5,246	0.02%
2023/08/10	1	75.00	1	74.20	74.30	0	5,432	0.00%
2023/08/09	1	77.90	1	76.30	76.30	0	5,468	0.00%
2023/08/08	0	0.00	2	76.50	76.50	-2	5,589	-0.04%
2023/08/07	0	76.50	0	0.00	77.40	0	5,980	0.00%
2023/08/02	5	76.90	0	0.00	76.70	5	6,144	0.08%
2023/08/01	0	79.50	0	0.00	78.70	0	6,218	0.00%
2023/07/31	2	79.60	1	79.70	78.00	1	6,274	0.02%
2023/07/28	1	80.00	0	0.00	78.70	1	6,365	0.02%
2023/07/27	2	77.10	0	0.00	77.30	2	6,376	0.03%
2023/07/26	1	73.60	0	0.00	73.40	1	6,357	0.02%
2023/07/25	3	76.00	1	75.60	75.60	2	6,422	0.03%
2023/07/21	0.1	77.00	2	77.15	77.50	-1.9	6,553	-0.03%
2023/07/19	2	79.20	0	0.00	77.20	2	6,638	0.03%
2023/07/17	2	78.55	3	78.30	79.10	-1	6,752	-0.01%
2023/07/14	0	0.00	1	77.90	77.70	-1	6,804	-0.01%
2023/07/13	0	0.00	2	79.20	78.10	-2	6,876	-0.03%
2023/07/12	1	78.40	1	78.40	78.40	0	6,990	0.00%
2023/07/11	2	79.70	4	79.15	79.30	-2	7,184	-0.03%
2023/07/10	6	76.87	2	76.80	76.70	4	7,530	0.05%
2023/07/07	3.3	78.08	5	77.98	77.40	-1.7	8,160	-0.02%
2023/07/06	1	81.00	0	0.00	80.40	1	8,835	0.01%
2023/07/05	1	80.60	0	0.00	80.50	1	8,981	0.01%
2023/07/04	2	81.10	1	80.90	81.30	1	9,253	0.01%
2023/07/03	1	82.70	5	81.50	81.50	-4	9,335	-0.04%
2023/06/30	1	82.20	0.2	82.50	82.10	0.8	9,685	0.01%
2023/06/29	1	83.40	2	83.40	81.70	-1	9,764	-0.01%
2023/06/28	1	80.80	0	0.00	80.10	1	9,688	0.01%
2023/06/26	3	82.60	2	81.30	81.30	1	9,683	0.01%
2023/06/21	1	84.01	0	0.00	83.50	1	9,704	0.01%
2023/06/20	3	86.13	0	0.00	85.80	3	9,637	0.03%
2023/06/19	5	89.64	0	0.00	88.10	5	9,601	0.05%
2023/06/16	4	89.00	2	88.35	89.50	2	9,541	0.02%
2023/06/15	3	88.07	3	87.87	88.10	0	9,426	0.00%
2023/06/14	1	87.70	12.5	87.42	86.90	-11.5	9,389	-0.12%
2023/06/13	5	87.90	2.5	88.00	87.40	2.5	9,374	0.03%
2023/06/12	1	87.00	8	86.25	87.00	-7	9,333	-0.08%
2023/06/09	11.1	85.55	7	86.61	86.20	4.1	9,311	0.04%
2023/06/08	9	86.71	2	86.80	85.50	7	9,299	0.08%
2023/06/07	0.3	88.00	2	89.25	89.20	-1.7	9,253	-0.02%
2023/06/06	3	86.97	1	87.50	87.40	2	9,200	0.02%
2023/06/05	0.4	88.60	0	0.00	88.60	0.4	9,165	0.00%
2023/06/02	4	88.13	1	87.80	87.70	3	9,175	0.03%
2023/06/01	9	87.41	4.1	87.26	86.90	4.9	9,233	0.05%
2023/05/31	38.2	91.07	34	89.21	88.40	4.2	9,351	0.04%
2023/05/30	26.1	87.83	27	88.02	88.40	-0.9	8,932	-0.01%
2023/05/29	9.1	87.63	8	87.25	88.20	1.1	8,924	0.01%
2023/05/26	1.6	83.81	1	83.40	82.90	0.6	8,674	0.01%
2023/05/25	2	82.50	3	82.70	82.60	-1	8,601	-0.01%
2023/05/24	2	82.30	0.1	82.50	82.60	1.9	8,610	0.02%
2023/05/23	2	81.70	1	82.80	82.80	1	8,640	0.01%
2023/05/22	2	81.00	1.2	81.37	81.00	0.8	8,641	0.01%
2023/05/19	5	81.64	1	81.30	80.30	4	8,639	0.05%
2023/05/18	3	82.93	2.1	83.01	82.10	0.9	8,575	0.01%
2023/05/17	16	82.65	22	83.27	82.80	-6	8,470	-0.07%
2023/05/16	0	0.00	2	79.70	79.50	-2	8,189	-0.02%
2023/05/12	3	78.67	5	77.72	78.90	-2	8,012	-0.02%
2023/05/11	9	78.97	6	79.60	78.50	3	7,903	0.04%
2023/05/09	2	76.40	1	75.20	76.50	1	7,550	0.01%
2023/05/08	4.1	77.08	3	77.53	77.10	1.1	7,487	0.01%
2023/05/05	5	75.06	1.1	75.27	75.00	3.9	7,472	0.05%
2023/05/04	2.2	76.78	0	0.00	75.50	2.2	7,669	0.03%
2023/05/03	2.1	77.54	2.3	78.11	77.30	-0.2	7,660	0.00%
2023/05/02	3.6	80.88	0	0.00	80.30	3.6	7,633	0.05%
2023/04/28	2.1	81.84	7	81.20	81.00	-4.9	7,702	-0.06%
2023/04/27	2	80.00	0	0.00	79.20	2	7,606	0.03%
2023/04/26	1	78.70	3	78.33	78.60	-2	7,507	-0.03%
2023/04/25	1	79.30	2	82.80	79.60	-1	7,458	-0.01%
2023/04/24	2	83.55	0	0.00	83.10	2	7,392	0.03%
2023/04/21	2	83.75	3	83.50	82.90	-1	7,385	-0.01%
2023/04/20	1	87.50	0	0.00	85.20	1	7,404	0.01%
2023/04/19	1.2	88.02	0	0.00	87.50	1.2	7,393	0.02%
2023/04/18	1	90.70	2	88.95	88.50	-1	7,363	-0.01%
2023/04/17	3	89.60	3	89.90	90.20	0	7,372	0.00%
2023/04/14	3	91.17	7	90.04	88.30	-4	7,251	-0.06%
2023/04/13	17.1	91.57	4	91.57	89.30	13.1	7,066	0.19%
2023/04/12	26.2	91.98	28	92.34	95.40	-1.8	6,675	-0.03%
2023/04/11	16	88.53	28	88.39	90.40	-12	6,027	-0.20%
2023/04/10	5	84.16	0	0.00	83.40	5	5,275	0.09%
2023/04/07	12	84.52	13	84.25	84.00	-1	5,117	-0.02%
2023/04/06	1	81.20	3	81.47	81.70	-2	4,834	-0.04%
2023/03/31	13	84.83	21	84.74	83.30	-8	4,761	-0.17%
2023/03/30	5	79.90	1	80.00	79.50	4	4,387	0.09%
2023/03/29	1	77.60	0	0.00	77.90	1	4,307	0.02%
2023/03/28	0	0.00	1	78.80	78.10	-1	4,332	-0.02%
2023/03/27	0.1	81.20	1.1	80.50	79.70	-1	4,316	-0.02%
2023/03/24	3.1	80.91	1	81.20	81.30	2.1	4,288	0.05%
2023/03/23	1	79.90	0	0.00	80.00	1	4,230	0.02%
2023/03/21	0	0.00	1	80.20	80.10	-1	4,214	-0.02%
2023/03/20	0	0.00	5	78.24	78.90	-5	4,193	-0.12%
2023/03/17	1	77.50	1	77.60	77.40	0	4,189	0.00%
2023/03/16	0	0.00	1	76.30	76.00	-1	4,209	-0.02%
2023/03/15	2	77.80	1	77.60	77.30	1	4,292	0.02%
2023/03/10	1	77.60	3	77.90	77.20	-2	4,491	-0.04%
2023/03/08	1	79.90	0	0.00	79.70	1	4,574	0.02%
2023/03/07	1	79.10	2	79.45	79.00	-1	4,603	-0.02%
2023/03/06	6.1	80.43	1	80.90	80.30	5.1	4,617	0.11%
2023/03/03	8	80.23	20	80.77	81.50	-12	4,709	-0.25%
2023/03/02	2	75.50	0	0.00	75.30	2	4,504	0.04%
2023/03/01	2	75.65	1	76.70	75.30	1	4,497	0.02%
2023/02/24	2	79.90	12	82.41	78.90	-10	4,454	-0.22%
2023/02/23	2	83.20	1	83.50	83.50	1	4,434	0.02%
2023/02/22	2	82.65	7	82.93	82.00	-5	4,662	-0.11%
2023/02/21	3	83.33	3	83.33	83.90	0	5,227	0.00%
2023/02/20	6	82.18	4.3	82.49	82.90	1.7	5,457	0.03%
2023/02/17	13	81.48	5	81.16	80.70	8	5,453	0.15%
2023/02/16	8	79.58	3	80.43	81.10	5	5,428	0.09%
2023/02/15	0	78.30	0	0.00	77.90	0	5,561	0.00%
2023/02/14	0	0.00	0.5	78.20	78.30	-0.5	5,519	-0.01%
2023/02/13	0.5	77.37	0	0.00	76.70	0.5	5,568	0.01%
2023/02/10	0.1	79.20	1	79.50	78.60	-0.9	5,608	-0.02%
2023/02/09	1	80.20	1	79.90	79.40	0	5,636	0.00%
2023/02/08	3.8	80.46	1	80.50	80.40	2.8	5,649	0.05%
2023/02/07	0	0.00	3	79.70	79.70	-3	5,645	-0.05%
2023/02/06	2.1	79.49	3	79.33	79.60	-0.9	5,676	-0.02%
2023/02/03	2.9	81.99	6.1	82.69	81.50	-3.2	5,641	-0.06%
2023/02/02	5	82.00	5.1	80.97	82.70	-0.1	5,594	0.00%
2023/02/01	2.5	78.22	0.8	77.16	79.00	1.8	5,494	0.03%
2023/01/31	0	0.00	3	77.00	77.80	-3	5,401	-0.06%
2023/01/30	2	75.50	6	75.27	76.40	-4	5,323	-0.08%
2023/01/17	0	0.00	5.1	72.08	72.50	-5.1	5,237	-0.10%
2023/01/13	0	0.00	4	71.20	71.00	-4	5,309	-0.08%
2023/01/12	0	0.00	4	72.55	72.20	-4	5,361	-0.07%
2023/01/11	1	73.20	0	0.00	72.90	1	5,391	0.02%
2023/01/10	3.2	73.08	2.1	73.13	72.80	1.1	5,429	0.02%
2023/01/09	6	72.05	6	72.02	72.00	0	5,357	0.00%
2023/01/06	1	69.60	4	70.63	71.00	-3	5,343	-0.06%
2023/01/05	9	70.31	11	70.42	69.30	-2	5,345	-0.04%
2023/01/04	1	68.00	9	68.01	68.20	-8	5,307	-0.15%
2023/01/03	0	0.00	1	67.20	67.40	-1	5,384	-0.02%
2022/12/28	0	65.00	0	0.00	64.50	0	5,798	0.00%
2022/12/27	1	67.20	0	0.00	66.60	1	5,940	0.02%
2022/12/26	1	65.80	0	0.00	65.90	1	5,967	0.02%
2022/12/23	6	65.82	0	0.00	66.20	6	6,004	0.10%
2022/12/22	2	66.75	0	0.00	66.20	2	6,016	0.03%
2022/12/21	2	66.50	1	66.40	66.30	1	6,041	0.02%
2022/12/20	4	68.40	0	0.00	66.70	4	6,045	0.07%
2022/12/15	0.1	71.11	0	0.00	71.00	0.1	6,109	0.00%
2022/12/14	5.1	71.46	5	71.10	71.10	0.1	6,116	0.00%
2022/12/13	6	70.48	5	70.32	70.70	1	6,106	0.02%
2022/12/12	2	69.90	0	0.00	69.70	2	6,104	0.03%
2022/12/09	2	70.15	1	69.80	69.80	1	6,104	0.02%
2022/12/08	0.1	70.20	0	0.00	69.60	0.1	6,106	0.00%
2022/12/07	9.1	70.42	10	70.57	69.50	-0.9	6,099	-0.02%
2022/12/06	1.2	73.02	1	74.30	72.50	0.2	6,032	0.00%
2022/12/05	0	0.00	13	77.27	76.30	-13	5,967	-0.22%
2022/12/02	3	76.33	5	75.96	76.10	-2	5,958	-0.03%
2022/12/01	3.1	74.76	3.4	75.07	75.00	-0.4	5,905	-0.01%
2022/11/30	1	72.30	1.1	72.89	72.90	-0.1	5,877	0.00%
2022/11/29	2.1	71.65	0	0.00	71.50	2.1	5,948	0.03%
2022/11/28	2	73.25	5	73.12	72.80	-3	5,931	-0.05%
2022/11/25	3.4	73.08	6	73.77	72.60	-2.6	5,916	-0.04%
2022/11/24	2	75.80	1	76.40	76.90	1	5,713	0.02%
2022/11/22	4.1	75.06	12	74.80	74.50	-7.9	5,738	-0.14%
2022/11/21	7	76.74	6.1	75.95	75.50	1	5,732	0.02%
2022/11/18	8.1	78.94	10.1	78.98	77.30	-2	5,687	-0.03%
2022/11/17	31	77.99	28	78.00	78.80	3	5,449	0.06%
2022/11/16	8	73.85	13	75.52	78.20	-5	4,874	-0.10%
2022/11/15	6	70.88	1	71.10	71.10	5	4,611	0.11%
2022/11/14	7	70.49	0	0.00	70.60	7	4,618	0.15%
2022/11/11	12.1	70.78	11.1	70.96	71.10	1	4,619	0.02%
2022/11/10	4	67.35	1	67.40	68.00	3	4,493	0.07%
2022/11/09	6	68.10	2	68.00	67.80	4	4,664	0.09%
2022/11/08	1	68.60	3	67.70	66.50	-2	4,761	-0.04%
2022/11/07	4	65.80	4	66.28	66.40	0	4,790	0.00%
2022/11/04	1	64.30	0	0.00	65.60	1	4,774	0.02%
2022/11/03	0	0.00	2	64.80	65.00	-2	4,775	-0.04%
2022/11/02	1	61.50	2	63.10	63.60	-1	4,769	-0.02%
2022/11/01	5	62.74	0	0.00	62.20	5	4,755	0.11%
2022/10/31	2	63.35	7	63.17	62.40	-5	4,775	-0.10%
2022/10/28	8	61.11	3	62.03	62.40	5	4,779	0.10%
2022/10/27	1	64.90	1	64.90	65.50	0	4,668	0.00%
2022/10/25	2	65.00	0	0.00	63.90	2	4,773	0.04%
2022/10/24	4	66.15	5	67.52	65.20	-1	4,779	-0.02%
2022/10/21	3	66.67	0	0.00	65.10	3	4,787	0.06%
2022/10/19	1	66.90	1	67.30	65.60	0	4,846	0.00%
2022/10/18	5.1	66.97	5	67.26	67.50	0.1	4,834	0.00%
2022/10/17	2	65.30	2	64.70	66.00	0	4,872	0.00%
2022/10/14	3	63.98	4	64.35	64.60	-1	4,999	-0.02%
2022/10/13	1	60.50	2	61.25	60.50	-1	5,060	-0.02%
2022/10/12	4	63.48	3	63.20	63.50	1	5,071	0.02%
2022/10/11	4	63.88	5	63.72	63.10	-1	5,096	-0.02%
2022/10/07	1	69.00	0	0.00	68.50	1	5,077	0.02%
2022/10/06	6	70.00	7	70.09	70.10	-1	5,125	-0.02%
2022/10/05	16	72.18	25.2	70.88	71.50	-9.2	5,108	-0.18%
2022/10/04	29	68.89	10	69.40	70.40	19	4,902	0.39%
2022/10/03	1.1	64.76	1	65.10	64.90	0.1	4,804	0.00%
2022/09/29	3	62.83	3	62.27	61.90	0	5,048	0.00%
2022/09/28	2	61.10	1	60.70	60.30	1	5,160	0.02%
2022/09/27	3	63.93	2	63.90	64.60	1	5,367	0.02%
2022/09/26	0	0.00	1	62.70	62.80	-1	5,531	-0.02%
2022/09/23	0	0.00	2	67.60	67.10	-2	5,785	-0.03%
2022/09/22	2	67.05	1	68.10	67.80	1	5,973	0.02%
2022/09/21	0	68.10	0	0.00	67.80	0	6,012	0.00%
2022/09/20	0	0.00	2	68.90	69.10	-2	6,079	-0.03%
2022/09/16	1	70.90	0	0.00	70.00	1	6,316	0.02%
2022/09/14	2	70.90	2	70.95	71.60	0	6,651	0.00%
2022/09/13	1	73.20	1	72.70	72.30	0	6,813	0.00%
2022/09/07	2	69.00	2	69.85	69.00	0	7,130	0.00%
2022/09/06	6	70.77	0	0.00	70.10	6	7,286	0.08%
2022/09/05	3	72.90	4	75.05	72.00	-1	7,391	-0.01%
2022/09/02	3	76.87	0	0.00	76.20	3	7,353	0.04%
2022/09/01	10	78.23	1	78.40	77.50	9	7,355	0.12%
2022/08/31	2	78.90	2	79.80	79.60	0	7,426	0.00%
2022/08/30	4.2	78.79	2	78.65	79.40	2.2	7,440	0.03%
2022/08/29	3	78.77	5	79.40	78.80	-2	7,428	-0.03%
2022/08/26	4	83.65	8	83.29	82.80	-4	7,448	-0.05%
2022/08/25	5	81.72	4	82.43	82.30	1	7,486	0.01%
2022/08/24	1	80.00	0	0.00	79.80	1	7,643	0.01%
2022/08/22	2	82.60	1	81.80	81.20	1	7,891	0.01%
2022/08/19	1	83.90	0	0.00	83.10	1	7,889	0.01%
2022/08/18	4	81.65	4	81.95	82.80	0	7,910	0.00%
2022/08/17	1	81.90	1.1	82.83	82.50	-0.1	7,902	0.00%
2022/08/16	4	83.13	28.3	82.66	82.90	-24.3	8,001	-0.30%
2022/08/15	6.4	82.36	3	83.07	84.20	3.4	7,872	0.04%
2022/08/12	23	80.10	5	79.72	80.00	18	7,777	0.23%
2022/08/11	1	78.00	0	0.00	77.00	1	7,792	0.01%
2022/08/10	1.3	77.31	1	77.00	76.50	0.3	7,955	0.00%
2022/08/09	1.2	77.91	4	77.83	77.80	-2.9	8,009	-0.04%
2022/08/08	6.1	77.95	1	77.90	78.00	5.1	8,061	0.06%
2022/08/05	5	78.80	0	0.00	79.60	5	8,109	0.06%
2022/08/04	0.1	77.80	0	0.00	77.80	0.1	8,163	0.00%
2022/08/03	0.1	78.50	1	77.70	77.40	-1	8,206	-0.01%
2022/08/02	0.1	79.75	0	0.00	79.50	0.1	8,304	0.00%
2022/08/01	1.1	80.67	0	0.00	82.20	1.1	8,384	0.01%
2022/07/29	1	82.20	1	82.70	81.50	0	8,425	0.00%
2022/07/28	6	81.32	4	81.03	80.80	2	8,610	0.02%
2022/07/27	1	81.40	1	81.90	82.40	0	8,678	0.00%
2022/07/26	1	82.60	4	82.70	81.90	-3	8,798	-0.03%
2022/07/25	1	85.60	1	86.10	85.60	0	8,920	0.00%
2022/07/22	9	88.37	12	87.96	87.00	-3	9,113	-0.03%
2022/07/21	13	87.67	8	87.53	88.50	5	9,241	0.05%
2022/07/20	3.1	84.58	3	84.77	84.00	0.1	9,196	0.00%
2022/07/19	1	83.10	1	81.90	82.80	0	9,297	0.00%
2022/07/18	4	82.93	6	82.23	82.60	-2	9,398	-0.02%
2022/07/15	4	80.00	4	80.28	80.40	0	9,592	0.00%
2022/07/14	4	80.00	6	79.17	80.20	-2	9,771	-0.02%
2022/07/12	1	76.10	2	76.35	76.00	-1	10,015	-0.01%
2022/07/11	3	81.43	4	81.73	80.50	-1	10,031	-0.01%
2022/07/08	8.1	82.35	5	81.74	82.20	3.1	10,086	0.03%
2022/07/07	2	76.75	2	77.50	79.20	0	10,103	0.00%
2022/07/06	4	78.38	11	78.27	76.90	-7	10,163	-0.07%
2022/07/05	3	78.60	3	79.90	80.30	0	10,364	0.00%
2022/07/04	3	76.57	2	76.60	76.60	1	10,261	0.01%
2022/07/01	6.3	77.14	3	78.43	74.10	3.3	10,284	0.03%
2022/06/30	6	89.52	8	90.04	88.80	-2	10,065	-0.02%
2022/06/29	0	0.00	5	96.66	96.40	-5	9,984	-0.05%
2022/06/28	2	102.75	1	103.00	98.90	1	10,019	0.01%
2022/06/27	5	101.60	9	101.94	101.50	-4	10,126	-0.04%
2022/06/24	6	99.83	6	100.08	99.50	0	10,231	0.00%
2022/06/23	10	96.67	4	97.20	97.40	6	10,307	0.06%
2022/06/22	8.4	98.63	7	99.11	95.70	1.4	10,628	0.01%
2022/06/21	8	100.06	6	101.38	103.00	2	11,029	0.02%
2022/06/20	1	100.00	6.2	99.52	95.10	-5.2	11,328	-0.05%
2022/06/17	1.4	102.79	1	102.00	102.50	0.4	11,562	0.00%
2022/06/16	3.1	108.85	1	104.50	104.50	2.1	11,948	0.02%
2022/06/15	1.4	110.11	1	107.50	108.00	0.4	13,104	0.00%
2022/06/14	14.1	108.60	5	107.60	110.00	9.1	13,672	0.07%
2022/06/13	6.1	111.59	2	111.50	112.00	4.1	13,762	0.03%
2022/06/10	0.1	115.50	1	115.50	115.50	-1	13,981	-0.01%
2022/06/09	1.2	118.50	2.5	116.80	117.00	-1.4	14,163	-0.01%
2022/06/08	0	0.00	1	123.00	120.50	-1	14,185	-0.01%
2022/06/07	3	120.50	1	120.50	121.00	2	14,437	0.01%
2022/06/06	2	121.25	4	121.50	121.50	-2	14,772	-0.01%
2022/06/02	3	123.33	2	123.75	122.50	1	15,282	0.01%
2022/06/01	5	125.90	5.2	126.04	125.00	-0.2	15,673	0.00%
2022/05/31	0.3	123.50	1	124.00	124.00	-0.8	16,283	0.00%
2022/05/30	6.3	122.26	2	122.25	123.00	4.3	17,589	0.02%
2022/05/27	1.1	115.52	1	116.00	116.00	0.1	17,808	0.00%
2022/05/25	3	115.17	4	115.50	116.00	-1	17,954	-0.01%
2022/05/24	5.2	116.69	4.1	114.63	114.00	1.1	18,134	0.01%
2022/05/23	4.1	118.50	6	119.17	119.00	-1.9	18,170	-0.01%
2022/05/20	1.1	119.00	1	118.50	118.50	0.1	18,456	0.00%
2022/05/19	3	118.00	2.6	117.94	119.50	0.4	18,747	0.00%
2022/05/18	8.7	123.84	2	122.50	121.00	6.7	19,272	0.03%
2022/05/17	1	119.50	0	0.00	121.00	1	19,361	0.01%
2022/05/16	2	121.75	0	0.00	117.00	2	19,571	0.01%
2022/05/13	1	118.00	1	118.00	119.00	0	19,507	0.00%
2022/05/12	0	0.00	3	116.00	115.00	-3	19,454	-0.02%
2022/05/11	10.2	118.63	10	117.20	117.00	0.2	19,382	0.00%
2022/05/10	2.3	120.04	3	117.50	120.00	-0.7	19,310	0.00%
2022/05/09	4.1	118.10	1	116.00	116.00	3.1	19,198	0.02%
2022/05/06	4	122.75	8	122.81	123.50	-4	19,095	-0.02%
2022/05/05	8.2	126.17	8	124.69	126.50	0.2	19,026	0.00%
2022/05/04	2	122.75	2	122.75	121.50	0	18,865	0.00%
2022/05/03	3	122.00	4	121.63	121.00	-1	18,774	-0.01%
2022/04/29	7	128.36	2	128.50	125.00	5	18,676	0.03%
2022/04/28	5.2	122.59	9	124.06	124.50	-3.8	18,491	-0.02%
2022/04/27	6.1	117.66	8	116.19	121.00	-1.9	18,314	-0.01%
2022/04/26	2.1	122.69	1	123.50	122.00	1.1	18,132	0.01%
2022/04/25	4	123.00	1	126.00	121.50	3	18,061	0.02%
2022/04/22	3.1	129.17	2	130.00	130.50	1.1	17,913	0.01%
2022/04/21	7.1	129.08	4	128.88	133.00	3.1	17,886	0.02%
2022/04/20	6	124.08	3	124.33	124.50	3	17,748	0.02%
2022/04/19	9.9	126.17	5	126.00	122.50	4.9	17,593	0.03%
2022/04/18	5.2	130.87	9	128.94	129.00	-3.8	17,419	-0.02%
2022/04/15	1	132.00	5	133.70	132.00	-4	17,359	-0.02%
2022/04/14	4.1	134.03	0	0.00	133.50	4.1	17,365	0.02%
2022/04/13	6	134.82	3	134.00	133.00	3	17,319	0.02%
2022/04/12	1	135.00	3	134.00	133.00	-2	17,198	-0.01%
2022/04/11	8.3	139.78	5	141.10	135.50	3.3	17,021	0.02%
2022/04/08	4	149.88	3	149.83	150.50	1	16,700	0.01%
2022/04/07	9	153.33	0	0.00	149.00	9	16,589	0.05%
2022/04/06	2	156.50	1	157.50	160.50	1	16,406	0.01%
2022/04/01	3.1	158.21	3	159.17	159.00	0.1	16,356	0.00%
2022/03/31	3	162.00	1	161.50	161.00	2	16,272	0.01%
2022/03/30	5	167.70	4	166.25	165.00	1	16,271	0.01%
2022/03/29	9	164.94	6	164.42	165.00	3	16,223	0.02%
2022/03/28	6	161.00	9	161.00	165.50	-3	16,260	-0.02%
2022/03/25	28.2	164.31	23.8	164.85	163.00	4.5	16,180	0.03%
2022/03/24	30.2	175.18	23.2	174.96	171.50	7	15,809	0.04%
2022/03/23	24.2	178.32	17.1	178.10	178.00	7.1	15,302	0.05%
2022/03/22	7	173.07	9	172.83	178.00	-2	14,991	-0.01%
2022/03/21	18	176.14	17.1	175.50	173.50	0.9	14,718	0.01%
2022/03/18	76.1	177.43	74.2	176.54	176.50	1.9	14,344	0.01%
2022/03/17	12	169.25	15	172.43	174.00	-3	13,091	-0.02%
2022/03/16	0	0.00	1.1	157.45	158.50	-1.1	12,472	-0.01%
2022/03/15	3.1	156.52	2	155.00	153.50	1.1	12,314	0.01%
2022/03/14	7	161.57	6.1	161.13	164.00	0.9	12,172	0.01%
2022/03/11	2	157.75	4	157.25	157.50	-2	12,204	-0.02%
2022/03/10	16.1	159.28	10	158.50	158.50	6.1	12,308	0.05%
2022/03/09	8.1	157.12	11	159.55	153.50	-2.9	12,373	-0.02%
2022/03/08	5.1	158.96	13	160.65	157.00	-7.9	12,531	-0.06%
2022/03/07	7	161.50	13	162.69	162.00	-6	12,232	-0.05%
2022/03/04	45.1	173.25	37.7	172.39	169.00	7.4	11,928	0.06%
2022/03/03	24	170.98	24.3	171.20	171.50	-0.3	11,303	0.00%
2022/03/02	14	155.46	9.1	152.45	160.00	4.9	10,054	0.05%
2022/03/01	0.2	147.75	2	148.25	148.50	-1.8	9,749	-0.02%
2022/02/25	0	0.00	1	145.00	143.50	-1	9,824	-0.01%
2022/02/24	4	144.88	5	147.40	141.50	-1	9,881	-0.01%
2022/02/23	5	152.90	4	151.25	151.00	1	10,236	0.01%
2022/02/22	8.3	155.25	9.2	154.51	151.50	-0.9	10,368	-0.01%
2022/02/21	4.3	164.92	7	163.07	161.00	-2.7	10,231	-0.03%
2022/02/18	29.2	160.73	29	161.05	162.50	0.2	10,224	0.00%
2022/02/17	4	155.00	5.2	153.67	151.50	-1.2	9,904	-0.01%
2022/02/16	8.2	153.55	9.2	150.84	155.50	-1	9,991	-0.01%
2022/02/15	3	142.83	0	0.00	141.50	3	10,092	0.03%
2022/02/14	1.3	142.82	1	142.00	142.00	0.3	10,733	0.00%
2022/02/11	1	148.00	3	148.33	147.00	-2	10,937	-0.02%
2022/02/10	1.2	148.00	0.3	147.50	148.50	1	11,265	0.01%
2022/02/09	0.2	148.50	1	149.00	150.00	-0.8	11,402	-0.01%
2022/02/08	3	147.17	2	146.50	146.00	1	11,481	0.01%
2022/01/26	0	0.00	1	142.50	141.00	-1	11,768	-0.01%
2022/01/25	2	138.25	0	0.00	137.00	2	12,210	0.02%
2022/01/24	1	138.00	0.1	137.50	140.50	1	12,678	0.01%
2022/01/20	0	0.00	1	144.00	146.00	-1	13,503	-0.01%
2022/01/19	1	147.00	0	0.00	144.50	1	13,633	0.01%
2022/01/18	3.1	149.34	9	150.67	148.00	-5.9	13,849	-0.04%
2022/01/17	5	149.00	2	147.00	150.00	3	14,101	0.02%
2022/01/14	6	147.50	1	147.50	149.50	5	14,265	0.04%
2022/01/13	3.1	145.17	5	147.90	144.50	-2	14,534	-0.01%
2022/01/11	1.3	145.40	6	148.50	145.00	-4.8	14,569	-0.03%
2022/01/10	7	152.29	0	0.00	152.00	7	14,535	0.05%
2022/01/07	1	153.92	4.1	152.71	148.50	-3.1	14,682	-0.02%
2022/01/06	1	155.00	0	0.00	155.00	1	14,744	0.01%
2022/01/05	1	159.00	1.1	158.05	158.00	-0.1	14,851	0.00%
2022/01/04	0	163.00	4	161.50	161.50	-4	14,915	-0.03%
2022/01/03	2.2	164.59	1.2	164.58	164.50	1	15,049	0.01%
2021/12/30	1	165.00	11	164.95	165.00	-10	15,181	-0.07%
2021/12/29	1.2	163.49	0	0.00	163.00	1.2	15,371	0.01%
2021/12/28	0.4	166.50	0	0.00	165.50	0.4	15,706	0.00%
2021/12/27	0.2	167.00	10	168.00	168.00	-9.8	16,035	-0.06%
2021/12/24	1	169.00	1	167.00	165.50	0	16,183	0.00%
2021/12/23	0	0.00	1	169.00	169.00	-1	16,265	-0.01%
2021/12/22	15	167.73	19	166.00	165.00	-4	16,277	-0.02%
2021/12/21	7	166.14	0.1	166.50	164.50	6.9	16,226	0.04%
2021/12/20	3	162.50	0	0.00	163.50	3	16,291	0.02%
2021/12/17	0	0.00	1	163.50	163.50	-1	16,348	-0.01%
2021/12/16	7.1	164.44	8	166.69	167.50	-0.9	16,456	-0.01%
2021/12/15	1	160.00	0	0.00	161.00	1	16,484	0.01%
2021/12/14	3	153.67	3	156.00	154.00	0	16,523	0.00%
2021/12/13	8	160.00	5	160.60	160.00	3	16,597	0.02%
2021/12/10	0	0.00	4	159.50	159.00	-4	16,904	-0.02%
2021/12/09	0	0.00	2	164.75	164.50	-2	16,928	-0.01%
2021/12/08	8.3	167.95	5	165.60	164.00	3.3	17,062	0.02%
2021/12/07	14	168.11	9	167.89	166.00	5	17,168	0.03%
2021/12/06	4	172.50	3	171.20	173.00	1	17,134	0.01%
2021/12/03	8	171.75	13.4	172.14	171.00	-5.4	17,146	-0.03%
2021/12/02	29	171.29	38.5	169.23	167.00	-9.5	17,226	-0.06%
2021/12/01	16.2	164.90	17	164.59	167.50	-0.8	16,882	0.00%
2021/11/30	6.1	162.48	4	162.13	161.00	2.1	16,847	0.01%
2021/11/29	3.4	151.04	5.1	151.22	156.00	-1.7	17,080	-0.01%
2021/11/26	5.6	156.27	4	156.63	155.50	1.6	17,360	0.01%
2021/11/25	3	160.67	3	159.67	158.50	0	17,456	0.00%
2021/11/24	4.2	159.76	6	162.07	162.00	-1.9	17,501	-0.01%
2021/11/23	14.1	162.15	4	162.13	161.00	10.1	17,568	0.06%
2021/11/22	31.8	164.00	33	166.15	165.00	-1.3	17,742	-0.01%
2021/11/19	27	158.57	24	158.83	157.00	3	17,541	0.02%
2021/11/18	3	165.67	13.4	166.45	164.00	-10.4	17,641	-0.06%
2021/11/17	9	164.72	12	165.25	165.00	-3	17,841	-0.02%
2021/11/16	8	162.38	13	162.92	163.50	-5	18,130	-0.03%
2021/11/15	7	161.71	6	163.33	158.00	1	18,522	0.01%
2021/11/12	21	157.29	21.3	158.43	156.50	-0.3	19,245	0.00%
2021/11/11	9	157.56	10.1	158.75	155.00	-1.1	19,449	-0.01%
2021/11/10	2	151.50	4	148.38	151.50	-2	19,775	-0.01%
2021/11/09	5	147.50	13	146.81	148.50	-8	20,183	-0.04%
2021/11/08	0.1	140.15	2.6	140.32	139.00	-2.5	20,294	-0.01%
2021/11/05	0	0.00	0.2	142.50	144.50	-0.2	20,862	0.00%
2021/11/04	6	141.67	8	143.75	141.50	-2	21,186	-0.01%
2021/11/03	0	0.00	11	142.73	144.00	-11	21,558	-0.05%
2021/11/02	22.1	147.81	17	142.79	143.00	5.1	21,513	0.02%
2021/11/01	17.1	148.90	14	149.04	147.50	3.1	21,303	0.01%
2021/10/29	9.1	144.65	9	142.94	142.50	0.1	21,128	0.00%
2021/10/28	58	142.50	51	141.89	142.50	7	20,966	0.03%
2021/10/27	1	134.50	3	133.50	134.50	-2	20,899	-0.01%
2021/10/26	12.1	133.92	8	133.19	130.50	4.1	21,149	0.02%
2021/10/25	4	131.75	1	132.06	132.00	3	21,707	0.01%
2021/10/22	1	126.50	4	127.00	128.00	-3	22,361	-0.01%
2021/10/21	4	125.25	9	124.44	123.00	-5	23,211	-0.02%
2021/10/20	7	121.29	2	120.00	120.00	5	23,493	0.02%
2021/10/19	7	121.71	9	119.89	121.00	-2	25,066	-0.01%
2021/10/18	1	118.50	2.3	118.20	118.50	-1.3	26,206	0.00%
2021/10/15	9	119.89	13	119.35	118.00	-4	27,347	-0.01%
2021/10/14	3.3	113.74	9	116.72	116.50	-5.7	28,322	-0.02%
2021/10/13	7	113.50	1	113.00	111.50	6	28,502	0.02%
2021/10/12	42	117.62	39	118.00	117.00	3	28,564	0.01%
2021/10/08	2	121.25	1	120.00	119.50	1	28,733	0.00%
2021/10/07	0	0.00	7	122.43	123.00	-7	28,944	-0.02%
2021/10/06	3	119.17	4	119.75	117.50	-1	29,236	0.00%
2021/10/05	6	115.58	5	116.10	119.50	1	29,528	0.00%
2021/10/04	10	115.90	8.1	115.84	113.00	1.9	29,546	0.01%
2021/10/01	11.1	125.44	2	127.75	122.50	9.1	29,663	0.03%
2021/09/30	7	127.36	6	129.25	131.00	1	30,246	0.00%
2021/09/29	3.5	127.93	10	128.20	129.00	-6.5	30,977	-0.02%
2021/09/28	4	134.88	0	0.00	132.50	4	32,629	0.01%
2021/09/27	10	135.00	9	135.50	136.00	1	33,739	0.00%
2021/09/24	16	132.19	28	131.63	132.00	-12	34,646	-0.03%
2021/09/23	7	128.14	1	127.00	127.00	6	35,414	0.02%
2021/09/22	8	130.06	8	132.44	130.00	0	35,954	0.00%
2021/09/17	3	130.83	9.5	130.68	133.00	-6.5	37,050	-0.02%
2021/09/16	11.5	127.59	14	127.86	128.00	-2.5	38,257	-0.01%
2021/09/15	18.1	125.38	13	125.58	126.00	5.1	38,955	0.01%
2021/09/14	3	136.17	3	134.00	132.50	0	38,952	0.00%
2021/09/13	15	141.90	4.1	138.23	137.00	10.9	38,962	0.03%
2021/09/10	2	135.50	4	139.38	141.00	-2	39,056	-0.01%
2021/09/09	1	136.50	2	138.23	138.00	-1	38,969	0.00%
2021/09/08	4	135.50	4.1	133.48	134.00	-0.1	38,931	0.00%
2021/09/07	17	131.71	12.1	132.74	133.50	4.9	38,964	0.01%
2021/09/06	5.1	138.31	5.1	138.31	136.50	0	38,825	0.00%
2021/09/03	2	140.00	3.1	141.95	139.00	-1.1	38,888	0.00%
2021/09/02	12.1	144.00	12.2	142.07	140.00	-0.1	38,937	0.00%
2021/09/01	14	144.14	18.1	144.87	148.00	-4.1	38,896	-0.01%
2021/08/31	8	140.69	8	141.63	140.00	0	38,843	0.00%
2021/08/30	1	139.00	3.6	139.98	139.50	-2.6	39,138	-0.01%
2021/08/27	10.6	139.15	8.1	139.26	139.00	2.6	39,411	0.01%
2021/08/26	14.3	142.70	10	140.90	140.00	4.3	39,495	0.01%
2021/08/25	6.1	139.67	24	140.08	142.00	-17.9	39,566	-0.05%
2021/08/24	13.2	138.37	9.1	138.70	135.50	4.1	40,059	0.01%
2021/08/23	13.4	139.06	26.4	140.09	140.00	-13	40,213	-0.03%
2021/08/20	18	133.89	16	133.38	133.00	2	40,683	0.00%
2021/08/19	18.3	137.08	21	134.67	130.50	-2.7	40,705	-0.01%
2021/08/18	63.1	135.63	64.1	137.56	143.00	-1	41,179	0.00%
2021/08/17	38.1	140.18	41	134.80	132.50	-2.9	41,023	-0.01%
2021/08/16	32	139.53	38.1	138.78	143.50	-6.1	41,087	-0.01%
2021/08/13	27.3	143.31	14	143.43	140.50	13.3	40,593	0.03%
2021/08/12	27.1	158.85	18	157.75	156.00	9.1	40,534	0.02%
2021/08/11	20.3	161.65	14.5	161.68	160.00	5.8	40,888	0.01%
2021/08/10	30.4	173.12	32.1	172.38	173.00	-1.7	40,474	0.00%
2021/08/09	14.2	171.07	14.1	171.25	170.00	0.1	40,505	0.00%
2021/08/06	8.1	181.64	4	182.50	182.50	4.1	40,913	0.01%
2021/08/05	5.3	182.27	9.1	183.07	185.00	-3.8	41,731	-0.01%
2021/08/04	13.1	182.93	4	183.38	182.00	9.1	42,340	0.02%
2021/08/03	5.1	186.20	10.1	184.90	185.50	-4.9	42,249	-0.01%
2021/08/02	34.1	188.67	29.1	184.30	183.00	5	42,628	0.01%
2021/07/30	12.3	184.93	4.1	184.56	180.50	8.2	42,590	0.02%
2021/07/29	21	178.45	34.1	182.46	188.50	-13.1	42,758	-0.03%
2021/07/28	23.6	180.16	11	185.14	175.00	12.6	42,512	0.03%
2021/07/27	44.4	206.18	38.5	201.49	194.00	5.9	42,076	0.01%
2021/07/26	18	202.53	17.6	202.58	201.50	0.5	41,419	0.00%
2021/07/23	41.3	203.10	35.8	202.75	197.00	5.5	41,083	0.01%
2021/07/22	25	187.82	43.7	188.74	196.50	-18.7	39,927	-0.05%
2021/07/21	26	182.06	28	182.05	179.00	-2	38,802	-0.01%
2021/07/20	49.5	175.20	55.2	176.18	173.00	-5.7	37,735	-0.02%
2021/07/19	15.2	168.45	11	168.77	172.50	4.2	36,614	0.01%
2021/07/16	6.2	165.01	6	164.75	163.50	0.2	36,415	0.00%
2021/07/15	5	162.50	4	162.63	164.50	1	36,323	0.00%
2021/07/14	7	157.64	20	159.60	159.00	-13	36,166	-0.04%
2021/07/13	12.1	168.96	37.3	169.94	162.00	-25.2	35,852	-0.07%
2021/07/12	32	169.79	16.3	170.70	171.00	15.7	35,506	0.04%
2021/07/09	9	166.44	4	166.50	164.50	5	35,077	0.01%
2021/07/08	19.4	167.90	15.2	166.82	166.00	4.2	34,874	0.01%
2021/07/07	31.1	169.96	18.2	167.29	165.00	12.9	35,149	0.04%
2021/07/06	25.2	173.71	30	173.75	172.50	-4.8	35,027	-0.01%
2021/07/05	93.7	180.61	100	180.50	170.00	-6.3	35,270	-0.02%
2021/07/02	24.1	166.76	40	167.74	174.00	-15.9	34,121	-0.05%
2021/07/01	100.3	165.60	97	163.18	158.50	3.3	33,859	0.01%
2021/06/30	34.1	156.98	17	161.26	163.00	17.1	33,203	0.05%
2021/06/29	25.1	154.53	25.1	154.46	154.00	0	32,843	0.00%
2021/06/28	76.2	155.83	38	154.33	154.00	38.2	32,911	0.12%
2021/06/25	22.3	142.14	40.1	144.84	146.50	-17.8	32,506	-0.05%
2021/06/24	26.1	135.21	25	134.38	136.00	1.1	31,619	0.00%
2021/06/23	10	125.55	21.5	129.90	133.00	-11.5	30,984	-0.04%
2021/06/22	5	122.50	7	122.50	121.00	-2	31,097	-0.01%
2021/06/21	22.3	123.05	17.1	121.09	120.50	5.3	31,263	0.02%
2021/06/18	2	130.00	2	130.25	129.00	0	31,803	0.00%
2021/06/17	13.1	128.85	8	130.38	131.50	5.1	31,874	0.02%
2021/06/16	26	131.13	9.1	130.18	129.50	17	31,976	0.05%
2021/06/15	5.1	133.91	18	132.94	136.00	-13	32,598	-0.04%
2021/06/11	11.1	133.00	10.6	133.64	131.00	0.5	32,521	0.00%
2021/06/10	21.6	133.85	17	133.06	132.00	4.6	33,066	0.01%
2021/06/09	18	130.44	22	131.18	131.50	-4	33,186	-0.01%
2021/06/08	20.1	134.01	8.3	133.80	130.50	11.8	33,157	0.04%
2021/06/07	44.1	137.07	36	134.57	135.50	8.1	33,082	0.02%
2021/06/04	26.1	136.70	72	134.56	139.00	-45.9	32,754	-0.14%
2021/06/03	21	134.83	14.4	135.85	135.50	6.7	32,674	0.02%
2021/06/02	17	136.85	14	133.86	134.50	3	32,743	0.01%
2021/06/01	35	139.66	38.3	139.40	136.50	-3.3	32,623	-0.01%
2021/05/31	21.4	136.38	20	135.43	134.00	1.4	32,109	0.00%
2021/05/28	29.3	132.57	35	133.53	135.00	-5.7	32,079	-0.02%
2021/05/27	36.1	127.32	38	127.95	126.50	-2	31,786	-0.01%
2021/05/26	51.6	131.25	43	129.72	126.00	8.6	31,719	0.03%
2021/05/25	50	123.15	46	125.53	128.50	4	31,670	0.01%
2021/05/24	25	113.26	23.1	111.18	117.00	1.9	31,912	0.01%
2021/05/21	29.5	104.97	39	104.32	106.50	-9.5	32,155	-0.03%
2021/05/20	54	105.18	48	107.20	101.50	6	31,940	0.02%
2021/05/19	49.1	112.23	55	110.37	112.50	-6	31,854	-0.02%
2021/05/18	23	104.00	25	104.36	107.00	-2	31,891	-0.01%
2021/05/17	15.1	101.71	18	104.61	97.70	-2.9	32,241	-0.01%
2021/05/14	38	111.71	32	110.21	108.50	6	31,922	0.02%
2021/05/13	70	114.73	68	113.21	115.00	2	31,103	0.01%
2021/05/12	22	117.09	15.9	117.35	112.00	6.2	30,227	0.02%
2021/05/11	5	124.80	1	126.00	124.00	4	29,540	0.01%
2021/05/10	32.8	142.95	28	142.39	137.50	4.8	29,435	0.02%
2021/05/07	14	131.36	8.1	135.06	139.50	5.9	28,925	0.02%
2021/05/06	20.6	128.39	27	128.50	127.00	-6.4	28,709	-0.02%
2021/05/05	21	131.82	13	130.27	123.00	8	28,203	0.03%
2021/05/04	23	139.80	28.5	140.14	136.50	-5.5	27,815	-0.02%
2021/05/03	24.3	154.53	8.5	156.15	151.50	15.8	27,521	0.06%
2021/04/29	8	168.00	12	168.92	168.00	-4	27,241	-0.01%
2021/04/28	37.2	167.18	15	167.17	165.00	22.2	27,134	0.08%
2021/04/27	17.6	163.96	2	160.00	164.50	15.5	26,958	0.06%
2021/04/26	2	157.75	7.2	157.56	161.50	-5.2	27,069	-0.02%
2021/04/23	0	0.00	6	148.25	150.00	-6	27,253	-0.02%
2021/04/22	5	150.60	1.1	158.33	145.00	4	27,692	0.01%
2021/04/21	6	150.33	8.1	150.76	153.00	-2.1	28,505	-0.01%
2021/04/20	3	142.17	7	144.36	147.00	-4	28,550	-0.01%
2021/04/19	0.2	139.00	5	141.30	142.00	-4.8	28,673	-0.02%
2021/04/16	3	139.33	2.1	139.54	139.50	1	28,936	0.00%
2021/04/15	5	136.00	8	135.13	137.00	-3	29,104	-0.01%
2021/04/14	17	131.91	10	131.60	138.00	7	29,421	0.02%
2021/04/13	55	143.46	66.3	142.53	137.50	-11.3	29,575	-0.04%
2021/04/12	46.2	137.17	53	138.21	137.00	-6.8	29,131	-0.02%
2021/04/09	67.2	138.32	89.1	134.42	131.50	-21.9	28,986	-0.08%
2021/04/08	41	128.35	55.5	132.09	136.00	-14.5	28,283	-0.05%
2021/04/07	47	121.14	54	121.44	124.00	-7	28,316	-0.02%
2021/04/06	5.1	112.00	11	113.91	116.00	-6	28,187	-0.02%
2021/04/01	51	107.21	31	108.77	105.50	20	28,751	0.07%
2021/03/31	64	104.82	61.1	105.24	104.00	3	28,576	0.01%
2021/03/30	46.2	99.78	46.2	99.79	101.50	-0.1	28,154	0.00%
2021/03/29	17	95.61	10	95.84	95.70	7	27,520	0.03%
2021/03/26	2	91.95	9	92.51	93.70	-7	27,331	-0.03%
2021/03/25	7	92.13	6	92.88	90.60	1	27,332	0.00%
2021/03/24	48	96.30	39	95.76	95.30	9	27,472	0.03%
2021/03/23	35.1	98.79	46.1	99.02	95.30	-11	27,384	-0.04%
2021/03/22	11.4	94.81	14.1	93.81	93.80	-2.7	26,705	-0.01%
2021/03/19	15.6	94.05	11	93.59	93.70	4.6	26,856	0.02%
2021/03/18	26	94.24	34.5	94.46	94.00	-8.5	26,880	-0.03%
2021/03/17	5.1	90.10	5	89.54	90.00	0.1	26,435	0.00%
2021/03/16	52.1	91.89	41	92.22	89.50	11.1	26,542	0.04%
2021/03/15	28	90.25	32	90.05	90.10	-4	26,602	-0.02%
2021/03/12	21.5	89.20	26	86.84	86.70	-4.5	26,703	-0.02%
2021/03/11	12	87.93	24	87.16	89.00	-12	27,580	-0.04%
2021/03/10	15	85.00	16	85.21	84.50	-1	28,013	0.00%
2021/03/09	11	85.90	11	85.59	85.10	0	28,215	0.00%
2021/03/08	17.1	88.70	12	88.45	86.20	5.1	28,994	0.02%
2021/03/05	8.1	86.49	7	87.13	87.00	1.1	29,820	0.00%
2021/03/04	15.1	89.39	17	88.87	87.80	-1.9	29,933	-0.01%
2021/03/03	19	88.22	22	87.41	90.60	-3	29,980	-0.01%
2021/03/02	19	89.24	12	91.32	86.80	7	30,062	0.02%
2021/02/26	13.2	90.85	21	90.57	91.40	-7.8	29,945	-0.03%
2021/02/25	45.1	94.46	42	94.78	90.60	3.1	30,326	0.01%
2021/02/24	43	92.44	33	93.01	92.10	10	30,487	0.03%
2021/02/23	37	84.36	25	85.51	86.00	12	29,911	0.04%
2021/02/22	10	80.62	12	82.08	82.30	-2	29,065	-0.01%
2021/02/19	1	74.50	2	73.65	74.90	-1	28,805	0.00%
2021/02/18	18	72.23	33	73.30	72.60	-15	28,339	-0.05%
2021/02/17	11	68.85	20.1	68.53	69.10	-9.1	27,549	-0.03%
2021/02/05	4	62.45	5.1	62.96	62.90	-1.1	26,889	0.00%
2021/02/04	1	62.60	3	62.30	62.30	-2	26,811	-0.01%
2021/02/03	1	61.70	1	62.00	61.50	0	26,732	0.00%
2021/02/02	3	61.20	9	60.81	61.00	-6	26,724	-0.02%
2021/02/01	2	58.75	8	59.31	59.60	-6	26,712	-0.02%
2021/01/29	6	59.57	6	59.90	58.50	0	26,606	0.00%
2021/01/28	6.1	59.21	2	60.30	59.00	4.1	26,521	0.02%
2021/01/27	3	62.17	0	0.00	61.90	3	26,408	0.01%
2021/01/26	14	62.51	4	62.03	62.50	10	26,334	0.04%
2021/01/25	6	62.90	13	62.99	63.50	-7	26,208	-0.03%
2021/01/22	2	63.35	8	62.81	63.00	-6	26,023	-0.02%
2021/01/21	9.1	62.63	8	63.24	63.00	1	25,907	0.00%
2021/01/20	11	62.67	5	63.76	61.90	6	25,707	0.02%
2021/01/19	17	67.13	14	66.44	65.30	3	25,404	0.01%
2021/01/18	19	66.42	10	65.71	66.10	9	25,198	0.04%
2021/01/15	15	66.62	9	67.69	66.00	6	24,967	0.02%
2021/01/14	13	67.69	23	67.53	69.50	-10	24,560	-0.04%
2021/01/13	9	62.84	8	63.23	64.20	1	23,805	0.00%
2021/01/12	11	62.89	2	62.25	61.90	9	23,653	0.04%
2021/01/11	6	64.58	9	64.19	64.20	-3	23,474	-0.01%
2021/01/08	11	63.62	11	63.32	63.50	0	23,227	0.00%
2021/01/07	6	62.29	13	63.84	64.30	-7	23,033	-0.03%
2021/01/06	4	61.50	23	62.94	61.60	-19	22,772	-0.08%
2021/01/05	12	64.47	10	64.20	63.40	2	22,621	0.01%
2021/01/04	50	65.94	29	66.14	66.00	21	22,408	0.09%
2020/12/31	26	65.02	26	64.53	64.70	0	21,919	0.00%
2020/12/30	32	64.97	32	64.88	63.70	0	21,457	0.00%
2020/12/29	42	65.20	30	62.85	62.10	12	20,765	0.06%
2020/12/28	19	64.07	40	65.12	65.80	-21	19,867	-0.11%
2020/12/25	2	59.20	9	58.93	59.90	-7	18,841	-0.04%
2020/12/24	57	58.03	52	57.73	57.90	5	18,434	0.03%
2020/12/23	7	56.46	11	56.72	57.50	-4	18,058	-0.02%
2020/12/22	8	56.56	7	56.79	55.50	1	17,830	0.01%
2020/12/21	10	56.56	6	56.63	56.10	4	17,535	0.02%
2020/12/18	21	57.81	9	57.96	57.50	12	17,267	0.07%
2020/12/17	3	55.97	13	56.02	56.30	-10	16,651	-0.06%
2020/12/16	4	54.85	2	55.90	55.20	2	16,400	0.01%
2020/12/15	2	55.15	3	55.20	54.60	-1	16,209	-0.01%
2020/12/14	8	56.98	6	57.88	56.80	2	15,845	0.01%
2020/12/11	14	57.39	8	56.66	57.40	6	15,579	0.04%
2020/12/10	23	58.78	8	58.73	58.60	15	15,224	0.10%
2020/12/09	21	60.80	49	60.54	60.40	-28	14,889	-0.19%
2020/12/08	14	58.79	7	59.17	59.00	7	14,047	0.05%
2020/12/07	32	58.83	14	58.55	60.10	18	13,521	0.13%
2020/12/04	46	55.55	50	56.14	54.70	-4	12,300	-0.03%
2020/12/03	11	53.84	23	54.28	53.90	-12	11,514	-0.10%
2020/12/02	64	56.39	65	55.61	55.20	-1	11,077	-0.01%
2020/12/01	28	53.45	26	53.40	55.50	2	9,964	0.02%
2020/11/30	8	51.45	16	51.01	50.50	-8	8,748	-0.09%
2020/11/27	4	50.85	2	50.10	50.30	2	8,301	0.02%
2020/11/26	15	50.64	10	50.20	50.00	5	7,875	0.06%
2020/11/25	9	48.92	9	49.36	49.00	0	7,248	0.00%
2020/11/24	60	51.52	106	50.96	49.70	-46	6,773	-0.68%	大賣/
2020/11/23	59	50.18	101	49.86	51.30	-42	5,808	-0.72%	大賣/
2020/11/20	10	46.31	5	44.95	46.65	5	4,521	0.11%
2020/11/19	141	42.59	6	42.42	42.45	135	3,918	3.44%	大買/鉅額交易
2020/11/17	3	41.83	0	0.00	41.80	3	3,919	0.08%
2020/11/16	1	41.80	3	42.12	42.20	-2	3,987	-0.05%
2020/11/13	0	0.00	3	41.08	41.40	-3	4,071	-0.07%
2020/11/12	1	41.70	0	0.00	41.35	1	4,204	0.02%
2020/11/10	7	42.53	4	42.38	42.30	3	4,128	0.07%
2020/11/09	20	43.85	9	43.59	43.70	11	4,027	0.27%
2020/11/05	5	42.10	0	0.00	42.00	5	3,825	0.13%
2020/11/04	2	42.48	1	42.20	42.75	1	3,806	0.03%
2020/10/30	1	42.30	0	0.00	41.95	1	3,713	0.03%
2020/10/28	1	42.00	1	41.90	42.00	0	3,719	0.00%
2020/10/26	0	0.00	15	43.05	42.50	-15	3,671	-0.41%
2020/10/22	1	42.00	0	0.00	42.50	1	3,533	0.03%
2020/10/21	60	42.82	48	42.32	42.75	12	3,440	0.35%
2020/10/20	7	41.24	8	41.32	41.45	-1	3,270	-0.03%
2020/10/19	0	0.00	2	41.20	41.60	-2	3,252	-0.06%
2020/10/16	9	41.12	22	40.71	40.70	-13	3,215	-0.40%
2020/10/15	5	41.15	7	41.30	41.30	-2	3,237	-0.06%
2020/10/14	14	40.66	1	40.95	40.80	13	3,161	0.41%
2020/10/13	13	39.42	3	39.98	40.45	10	3,027	0.33%
2020/10/12	0	0.00	3	39.20	38.55	-3	2,857	-0.10%
2020/10/08	1	37.55	0	0.00	37.70	1	2,776	0.04%
2020/09/28	0	0.00	3	35.95	36.90	-3	3,340	-0.09%
2020/09/25	2	35.65	0	0.00	35.70	2	3,388	0.06%
2020/09/22	0	0.00	7	38.15	37.80	-7	3,462	-0.20%
2020/09/18	7	38.75	21	38.90	38.70	-14	3,468	-0.40%
2020/09/16	22	39.18	1	39.40	38.75	21	3,468	0.61%
2020/09/07	0	0.00	1	36.75	37.00	-1	3,415	-0.03%
2020/09/04	1	36.60	0	0.00	36.90	1	3,574	0.03%
2020/09/03	1	37.05	1	37.15	37.00	0	3,590	0.00%
2020/09/02	1	36.80	1	36.80	36.70	0	3,618	0.00%
2020/08/25	0	0.00	1	36.35	36.45	-1	4,068	-0.02%
2020/08/24	4	36.55	4	35.90	36.30	0	4,067	0.00%
2020/08/21	1	36.40	0	0.00	36.20	1	4,088	0.02%
2020/08/20	2	36.83	7	35.99	35.80	-5	4,089	-0.12%
2020/08/19	10	39.82	2	38.90	38.70	8	4,086	0.20%
2020/08/18	1	41.20	0	0.00	41.00	1	3,993	0.03%
2020/08/17	1	39.85	0	0.00	40.00	1	3,930	0.03%
2020/08/10	0	0.00	3	39.27	39.10	-3	4,881	-0.06%
2020/08/07	2	40.45	0	0.00	40.10	2	4,998	0.04%
2020/08/06	0	0.00	5	41.12	40.65	-5	5,173	-0.10%
2020/08/05	0	0.00	2	40.10	40.40	-2	5,266	-0.04%
2020/08/04	1	40.00	0	0.00	39.80	1	5,351	0.02%
2020/08/03	3	40.55	4	40.26	40.00	-1	5,469	-0.02%
2020/07/29	0	0.00	1	38.25	38.40	-1	5,681	-0.02%
2020/07/28	3	38.87	5	37.80	38.00	-2	5,800	-0.03%
2020/07/27	4	38.99	1	39.00	38.95	3	5,966	0.05%
2020/07/24	0	0.00	1	39.50	38.70	-1	6,251	-0.02%
2020/07/23	0	0.00	2	39.55	39.50	-2	6,521	-0.03%
2020/07/22	1	39.40	2	39.10	39.40	-1	6,545	-0.02%
2020/07/21	0	0.00	5	38.78	38.95	-5	6,536	-0.08%
2020/07/20	1	37.10	0	0.00	36.85	1	6,465	0.02%
2020/07/17	1	37.30	0	0.00	37.05	1	6,498	0.02%
2020/07/15	5	38.00	5	37.97	37.40	0	6,545	0.00%
2020/07/14	1	37.60	2	37.40	37.65	-1	6,611	-0.02%
2020/07/13	1	38.65	3	38.65	38.60	-2	6,649	-0.03%
2020/07/10	2	39.25	5	39.26	38.45	-3	6,730	-0.04%
2020/07/09	17	42.09	7	42.29	40.40	10	6,717	0.15%
2020/07/08	2	40.15	0	0.00	40.05	2	6,447	0.03%
2020/07/07	1	39.60	5	39.82	39.35	-4	6,435	-0.06%
2020/07/06	7	40.01	20	39.39	40.05	-13	6,414	-0.20%
2020/07/02	1	39.45	10	39.52	40.20	-9	6,358	-0.14%
2020/07/01	3	39.07	3	39.60	39.40	0	6,338	0.00%
2020/06/30	1	38.70	0	0.00	38.65	1	6,306	0.02%
2020/06/24	0	0.00	1	39.15	39.00	-1	6,294	-0.02%
2020/06/19	1	38.80	0	0.00	38.65	1	6,320	0.02%
2020/06/18	1	38.40	0	0.00	38.50	1	6,309	0.02%
2020/06/17	2	38.50	0	0.00	38.50	2	6,303	0.03%
2020/06/16	1	38.50	0	0.00	38.75	1	6,325	0.02%
2020/06/15	0	0.00	1	39.35	38.00	-1	6,365	-0.02%
2020/06/12	1	38.95	3	38.55	38.95	-2	6,356	-0.03%
2020/06/11	13	40.29	7	40.61	39.30	6	6,338	0.09%
2020/06/10	0	0.00	1	41.95	42.50	-1	6,222	-0.02%
2020/06/09	1	41.95	0	0.00	42.00	1	6,293	0.02%
2020/06/05	1	42.45	1	42.90	42.40	0	6,500	0.00%
2020/06/04	3	42.33	0	0.00	42.25	3	6,432	0.05%
2020/06/03	0	0.00	6	42.00	42.05	-6	6,363	-0.09%
2020/06/02	1	40.80	0	0.00	40.80	1	6,248	0.02%
2020/06/01	7	41.53	3	41.93	41.40	4	6,234	0.06%
2020/05/28	2	41.20	1	41.60	40.40	1	6,150	0.02%
2020/05/27	4	40.98	7	40.53	40.60	-3	6,104	-0.05%
2020/05/26	2	41.13	1	41.50	41.40	1	6,071	0.02%
2020/05/25	1	40.80	2	40.93	40.65	-1	5,962	-0.02%
2020/05/22	4	40.86	1	40.30	40.00	3	5,905	0.05%
2020/05/21	1	41.80	3	41.77	42.15	-2	5,818	-0.03%
2020/05/20	4	41.98	3	41.85	41.65	1	5,792	0.02%
2020/05/19	2	42.45	1	42.50	42.75	1	5,728	0.02%
2020/05/18	1	42.45	4	42.90	41.75	-3	5,597	-0.05%
2020/05/15	20	44.76	21	43.74	42.60	-1	5,475	-0.02%
2020/05/14	1	43.55	12	43.48	42.00	-11	4,877	-0.23%
2020/05/13	2	42.95	2	41.90	42.95	0	4,760	0.00%
2020/05/11	1	42.10	1.4	41.27	41.20	-0.4	4,449	-0.01%
2020/05/08	5	42.63	0	0.00	42.50	5	4,333	0.12%
2020/05/07	2	42.00	0	0.00	42.20	2	4,200	0.05%
2020/05/06	1	41.85	3	41.68	41.40	-2	4,096	-0.05%
2020/05/05	9	41.58	12	41.67	41.80	-3	4,017	-0.07%
2020/05/04	3	41.42	4	40.96	41.40	-1	3,911	-0.03%
2020/04/30	15	41.71	4	41.33	41.00	11	3,808	0.29%
2020/04/29	20	39.98	29	39.83	40.80	-9	3,629	-0.25%
2020/04/28	17	39.80	4.6	40.05	40.10	12.4	3,359	0.37%
2020/04/27	1	37.25	0	0.00	37.80	1	3,115	0.03%
2020/04/24	2	37.00	4	37.00	36.75	-2	3,089	-0.06%
2020/04/23	8	37.06	1	36.55	36.70	7	3,081	0.23%
2020/04/22	1	35.80	3	35.80	36.60	-2	3,077	-0.06%
2020/04/21	0	0.00	11	36.24	36.25	-11	3,107	-0.35%
2020/04/20	4	35.93	0	0.00	35.90	4	3,168	0.13%
2020/04/17	13	36.06	0	0.00	35.80	13	3,186	0.41%
2020/04/16	1	35.80	3	35.80	35.85	-2	3,137	-0.06%
2020/04/15	0	0.00	7	35.12	34.55	-7	3,158	-0.22%
2020/04/14	3	34.22	13	34.22	34.15	-10	3,136	-0.32%
2020/04/13	14	33.33	2	34.30	32.70	12	3,109	0.39%
2020/04/10	0	0.00	2	32.30	32.70	-2	3,089	-0.06%
2020/04/09	6	32.03	22	31.84	32.20	-16	3,138	-0.51%
2020/04/08	20	31.35	0	0.00	31.80	20	3,252	0.61%
2020/03/31	0	0.00	1	28.45	28.30	-1	3,464	-0.03%
2020/03/27	1	27.65	1	28.30	27.65	0	3,893	0.00%
2020/03/24	5	25.16	4	25.63	25.45	1	4,568	0.02%
2020/03/23	0	0.00	5	24.60	24.25	-5	4,892	-0.10%
2020/03/20	6	26.13	3	25.87	25.95	3	4,954	0.06%
2020/03/19	1	25.50	8	24.98	24.05	-7	4,945	-0.14%
2020/03/18	2	26.98	0	0.00	26.70	2	4,927	0.04%
2020/03/17	2	27.65	1	28.25	27.50	1	4,914	0.02%
2020/03/16	1	29.95	79	29.17	28.50	-78	4,911	-1.59%
2020/03/13	5	30.10	5	29.80	30.50	0	4,885	0.00%
2020/03/12	9	33.14	0	0.00	32.50	9	4,786	0.19%
2020/03/11	7	36.61	12	36.33	36.00	-5	4,664	-0.11%
2020/03/10	1	33.50	2	33.23	34.00	-1	4,501	-0.02%
2020/03/09	3	34.50	9	34.89	33.85	-6	4,461	-0.13%
2020/03/06	0	0.00	21	35.90	35.95	-21	4,420	-0.48%
2020/03/05	5	36.35	1	36.45	36.10	4	4,402	0.09%
2020/03/04	1	35.30	0	0.00	35.85	1	4,361	0.02%
2020/03/03	1	35.50	3	35.63	35.55	-2	4,345	-0.05%
2020/03/02	4	34.49	5	34.66	34.80	-1	4,346	-0.02%
2020/02/27	3	34.55	1	35.20	34.35	2	4,324	0.05%
2020/02/26	1	35.50	0	0.00	35.05	1	4,297	0.02%
2020/02/25	0	0.00	1	35.55	35.45	-1	4,284	-0.02%
2020/02/24	0	0.00	3	35.70	35.45	-3	4,266	-0.07%
2020/02/21	2	36.13	1	36.00	36.05	1	4,250	0.02%
2020/02/20	1	35.95	1	36.50	36.95	0	4,202	0.00%
2020/02/19	0	0.00	1	35.95	35.70	-1	4,172	-0.02%
2020/02/18	4	36.14	0	0.00	35.80	4	4,155	0.10%
2020/02/14	7	35.69	0	0.00	36.00	7	4,107	0.17%
2020/02/13	10	35.43	6	35.50	35.30	4	4,068	0.10%
2020/02/12	26	35.04	5	34.94	35.15	21	4,048	0.52%
2020/02/11	10	34.45	0	0.00	34.50	10	4,021	0.25%
2020/02/10	11	33.75	0	0.00	33.70	11	4,016	0.27%
2020/02/07	19	34.14	2	33.85	34.00	17	4,012	0.42%
2020/02/06	1	34.80	2	35.05	34.95	-1	3,996	-0.03%
2020/02/05	1	34.80	1	34.15	34.55	0	3,978	0.00%
2020/02/04	5	34.33	1	34.00	34.40	4	3,949	0.10%
2020/02/03	9	32.36	11	31.57	33.35	-2	3,922	-0.05%
2020/01/31	4	34.35	8	34.22	34.25	-4	3,872	-0.10%
2020/01/30	3	34.92	19	35.08	34.15	-16	3,855	-0.41%
2020/01/20	2	37.90	0	0.00	37.90	2	3,774	0.05%
2020/01/17	4	38.03	2	38.00	38.00	2	3,745	0.05%
2020/01/16	2	38.05	0	0.00	38.10	2	3,723	0.05%
2020/01/15	13	38.60	1	38.60	38.65	12	3,685	0.33%
2020/01/14	5	38.76	6	39.20	39.55	-1	3,599	-0.03%
2020/01/13	1	38.35	0	0.00	38.20	1	3,464	0.03%
2020/01/10	16	38.10	1	37.90	38.20	15	3,435	0.44%
2020/01/09	11	38.41	11	38.71	38.40	0	3,388	0.00%
2020/01/08	2	37.93	6	38.10	37.70	-4	3,270	-0.12%
2020/01/07	2	37.15	0	0.00	37.90	2	3,176	0.06%
2020/01/06	0	0.00	1	37.65	37.70	-1	3,108	-0.03%
2020/01/03	1	37.80	0	0.00	37.75	1	3,076	0.03%
2019/12/31	0	0.00	1	38.90	38.90	-1	2,842	-0.04%
2019/12/30	0	0.00	1	38.75	38.70	-1	2,813	-0.04%
2019/12/27	1	39.10	1	39.60	38.80	0	2,764	0.00%
2019/12/26	6	38.73	0	0.00	38.60	6	2,610	0.23%
2019/12/25	6	39.83	5	39.76	39.70	1	2,519	0.04%
2019/12/24	5	38.45	6	38.47	38.60	-1	2,254	-0.04%
2019/12/20	2	38.15	2	38.13	38.30	0	2,003	0.00%
2019/12/19	12	37.14	11	37.85	38.80	1	1,924	0.05%
2019/12/18	4	36.09	5	35.96	36.95	-1	1,432	-0.07%
2019/12/16	0	0.00	3	33.77	33.70	-3	1,045	-0.29%
2019/12/13	0	0.00	2	33.25	33.35	-2	1,028	-0.19%
2019/12/12	2	33.35	0	0.00	33.35	2	992	0.20%
2019/12/11	0	0.00	12	33.27	33.30	-12	980	-1.22%
2019/12/10	1	33.00	4	32.95	33.50	-3	956	-0.31%
2019/12/09	9	32.34	2.5	32.33	32.15	6.5	957	0.68%
2019/12/05	0	0.00	1	32.45	32.45	-1	972	-0.10%
2019/12/03	0	0.00	4	31.89	32.15	-4	1,123	-0.36%
2019/12/02	1	31.40	0	0.00	31.50	1	1,157	0.09%
2019/11/29	4	32.09	0	0.00	31.75	4	1,163	0.34%
2019/11/27	0	0.00	1	32.80	32.80	-1	1,156	-0.09%
2019/11/25	0	0.00	2	32.15	32.00	-2	1,140	-0.18%
2019/11/19	0	0.00	1	32.00	32.00	-1	1,154	-0.09%
2019/11/12	0	0.00	1	31.00	31.00	-1	1,149	-0.09%
2019/11/11	5	31.00	0	0.00	30.70	5	1,154	0.43%
2019/11/07	1	31.60	0.2	31.60	31.60	0.8	1,154	0.07%
2019/11/05	0	0.00	3	32.42	32.25	-3	1,145	-0.26%
2019/11/01	2	32.00	0	0.00	31.90	2	1,152	0.17%
2019/10/31	3	32.40	0	0.00	32.00	3	1,160	0.26%
2019/10/29	0	0.00	2	33.15	32.75	-2	1,160	-0.17%
2019/10/17	3	31.80	0	0.00	31.80	3	1,317	0.23%
2019/10/16	2	32.05	0	0.00	31.95	2	1,327	0.15%
2019/10/14	1	32.35	0	0.00	32.20	1	1,352	0.07%
2019/10/07	0	0.00	20	33.10	33.10	-20	1,501	-1.33%
2019/10/01	1	33.15	1	33.10	33.10	0	1,516	0.00%
2019/09/26	1	34.05	2	33.53	33.60	-1	1,522	-0.07%
2019/09/25	0	0.00	1	33.65	33.90	-1	1,527	-0.07%
2019/09/24	4	34.73	3	34.02	34.10	1	1,514	0.07%
2019/09/23	0	0.00	2	34.30	35.00	-2	1,484	-0.13%
2019/09/20	2	34.15	3	34.03	34.05	-1	1,427	-0.07%
2019/09/11	0	0.00	1	34.15	33.90	-1	1,340	-0.07%
2019/09/10	1	34.45	0	0.00	34.50	1	1,292	0.08%
2019/09/06	24	34.77	2	34.40	34.15	22	1,250	1.76%
2019/09/04	1	33.25	0	0.00	33.25	1	1,084	0.09%
2019/08/19	0	0.00	1	31.85	32.00	-1	983	-0.10%
2019/08/15	1	31.00	0	0.00	31.05	1	983	0.10%
2019/07/30	0	0.00	2	32.95	33.20	-2	980	-0.20%
2019/07/23	2	33.35	4	33.28	33.10	-2	844	-0.24%
2019/07/18	0	0.00	1	32.90	32.90	-1	828	-0.12%
2019/07/15	2	33.80	0	0.00	33.70	2	1,057	0.19%
2019/07/11	1	32.65	8	32.73	33.25	-7	998	-0.70%
2019/07/10	0	0.00	10	31.77	31.80	-10	915	-1.09%
2019/07/08	6	30.85	0	0.00	30.85	6	909	0.66%
2019/07/01	1	32.65	0	0.00	32.60	1	896	0.11%
2019/06/28	0	0.00	5	32.70	32.30	-5	892	-0.56%
2019/05/23	5	29.28	1	28.90	29.10	4	1,022	0.39%
2019/05/20	1	30.10	0	0.00	29.75	1	1,048	0.10%
2019/05/16	0	0.00	1	30.60	30.20	-1	1,050	-0.10%
2019/05/15	2.1	30.76	0	0.00	30.85	2.1	1,056	0.20%
2019/05/14	0	0.00	1	29.90	30.35	-1	1,065	-0.09%
2019/05/10	2	31.13	2	31.55	31.20	0	1,076	0.00%
2019/05/08	0	0.00	1	32.15	32.35	-1	1,055	-0.09%
2019/05/06	0	0.00	1	32.70	32.65	-1	1,079	-0.09%
2019/04/29	0	0.00	20	32.53	32.50	-20	1,075	-1.86%
2019/04/25	10	33.81	0	0.00	33.90	10	1,099	0.91%
2019/04/23	0	0.00	20	34.03	34.15	-20	1,086	-1.84%
2019/04/22	18	35.12	7	35.06	34.90	11	1,043	1.05%
2019/04/19	20	33.93	1	33.10	34.35	19	904	2.10%
2019/04/16	1	32.00	0	0.00	32.05	1	775	0.13%
2019/04/10	0	0.00	1	32.90	33.05	-1	759	-0.13%
2019/03/25	0	0.00	3	32.30	32.30	-3	729	-0.41%
2019/03/21	3	32.95	0	0.00	32.85	3	715	0.42%
2019/03/19	0	0.00	7	32.50	32.65	-7	705	-0.99%
2019/03/11	1	32.60	0	0.00	33.05	1	717	0.14%
2019/03/08	0	0.00	5	32.82	32.95	-5	742	-0.67%
2019/03/07	0	0.00	4	33.38	33.20	-4	748	-0.53%
2019/02/26	1	34.45	1	35.20	34.00	0	786	0.00%
2019/02/20	0	0.00	1	33.40	33.40	-1	736	-0.14%
2019/02/19	1	33.65	0	0.00	33.40	1	738	0.14%
2019/01/25	0	0.00	1	32.00	31.95	-1	678	-0.15%
2019/01/16	3	31.00	0	0.00	31.05	3	663	0.45%
2019/01/03	0	0.00	2	29.90	29.85	-2	776	-0.26%
2019/01/02	0	0.00	1	29.90	30.15	-1	780	-0.13%
2018/12/14	1	31.55	0	0.00	31.55	1	853	0.12%
2018/12/13	0	0.00	1	31.90	31.95	-1	856	-0.12%
2018/12/04	1	33.30	0	0.00	33.05	1	938	0.11%
2018/12/03	0	0.00	1	33.35	33.25	-1	971	-0.10%
2018/11/30	1	32.35	0	0.00	32.40	1	951	0.11%
2018/11/29	0	0.00	3	32.45	31.95	-3	948	-0.32%
2018/11/28	0	0.00	5	31.85	32.10	-5	930	-0.54%
2018/11/26	1	30.50	0	0.00	30.40	1	909	0.11%
2018/11/19	0	0.00	1	31.00	31.15	-1	929	-0.11%
2018/11/09	0	0.00	1	30.70	30.55	-1	983	-0.10%
2018/11/06	1	30.85	1	30.65	30.60	0	1,055	0.00%
2018/10/31	0	0.00	2	29.38	29.60	-2	1,102	-0.18%
2018/10/22	2	30.55	0	0.00	30.55	2	1,172	0.17%
2018/10/16	1	30.35	0	0.00	30.25	1	1,192	0.08%
2018/10/12	2	29.65	1	29.30	29.80	1	1,206	0.08%
2018/10/11	0	0.00	7	29.07	28.80	-7	1,265	-0.55%
2018/09/26	1	33.80	0	0.00	33.70	1	1,324	0.08%
2018/09/21	1	33.75	0	0.00	33.60	1	1,403	0.07%
2018/09/10	1	32.80	0	0.00	31.20	1	1,445	0.07%
2018/09/03	1	36.40	0	0.00	36.10	1	1,494	0.07%
2018/08/31	1	36.45	0	0.00	36.75	1	1,514	0.07%
2018/08/17	2	36.20	0	0.00	36.00	2	2,021	0.10%
2018/08/13	2	38.00	0	0.00	37.00	2	2,157	0.09%
2018/08/08	1	39.40	0	0.00	39.15	1	2,261	0.04%
2018/08/07	5	38.80	0	0.00	38.80	5	2,264	0.22%
2018/07/30	0	0.00	2	38.55	38.05	-2	2,540	-0.08%
2018/07/23	3	37.23	0	0.00	37.10	3	2,586	0.12%
2018/07/16	1	38.15	0	0.00	37.50	1	2,651	0.04%
2018/07/13	1	38.20	0	0.00	38.15	1	2,682	0.04%
2018/07/11	0	0.00	1	37.95	37.60	-1	2,760	-0.04%
2018/06/25	0	0.00	1	40.50	40.10	-1	3,183	-0.03%
2018/06/14	2	41.10	0	0.00	41.00	2	4,248	0.05%
2018/06/12	2	41.80	0	0.00	41.75	2	4,299	0.05%
2018/06/11	2	41.70	2	41.75	41.70	0	4,549	0.00%
2018/06/08	1	42.60	0	0.00	42.05	1	4,639	0.02%
2018/06/07	2	42.55	0	0.00	42.55	2	4,753	0.04%
2018/06/06	1	42.60	0	0.00	42.50	1	4,950	0.02%
2018/06/05	0	0.00	1	43.00	42.70	-1	5,044	-0.02%
2018/06/04	0	0.00	4	43.30	44.35	-4	5,171	-0.08%
2018/06/01	1	41.85	0	0.00	42.00	1	5,628	0.02%
2018/05/31	0	0.00	1	42.45	41.80	-1	5,811	-0.02%
2018/05/30	2	41.63	1	41.70	41.70	1	5,766	0.02%
2018/05/29	1	43.30	0	0.00	42.55	1	5,735	0.02%
2018/05/28	0	0.00	2	42.00	42.05	-2	5,665	-0.04%
2018/05/24	1	41.80	0	0.00	41.65	1	5,682	0.02%
2018/05/23	0	0.00	1	42.00	41.75	-1	5,688	-0.02%
2018/05/22	1	41.90	0	0.00	41.65	1	5,664	0.02%
2018/05/21	1	41.60	0	0.00	41.50	1	5,630	0.02%
2018/05/17	0	0.00	2	41.10	41.65	-2	5,644	-0.04%
2018/05/16	1	41.50	2	41.45	41.40	-1	5,580	-0.02%
2018/05/15	1	40.75	0	0.00	40.30	1	5,535	0.02%
2018/05/14	2	40.45	0	0.00	40.30	2	5,612	0.04%
2018/05/11	4	40.88	1	40.85	40.95	3	5,607	0.05%
2018/05/10	0	0.00	7	41.84	41.95	-7	5,547	-0.13%
2018/05/09	2	40.40	1	40.55	40.25	1	5,468	0.02%
2018/05/08	9	40.67	7	40.90	40.90	2	5,465	0.04%
2018/04/30	1	38.80	0	0.00	38.90	1	5,559	0.02%
2018/04/27	1	39.05	0	0.00	38.90	1	5,670	0.02%
2018/04/26	1	38.60	0	0.00	38.55	1	5,824	0.02%
2018/04/24	0	0.00	3	39.10	38.60	-3	5,838	-0.05%
2018/04/18	1	41.20	0	0.00	40.85	1	5,928	0.02%
2018/04/17	3	41.25	0	0.00	40.75	3	5,914	0.05%
2018/04/12	1	42.00	0	0.00	42.00	1	5,903	0.02%
2018/04/11	2	43.73	0	0.00	42.75	2	5,869	0.03%
2018/04/09	2	43.65	1	43.70	43.95	1	5,782	0.02%
2018/04/03	3	43.70	0	0.00	43.60	3	5,773	0.05%
2018/04/02	4	44.59	0	0.00	44.55	4	5,760	0.07%
2018/03/31	0	0.00	8	44.35	44.40	-8	5,743	-0.14%
2018/03/30	1	45.10	1	44.50	44.20	0	5,736	0.00%
2018/03/29	6	44.43	6	44.37	44.50	0	5,694	0.00%
2018/03/28	4	44.50	4	44.65	44.10	0	5,666	0.00%
2018/03/26	1	43.75	1	44.30	44.40	0	5,569	0.00%
2018/03/23	5	44.10	1	43.55	43.80	4	5,544	0.07%
2018/03/22	13	47.45	15	46.89	46.30	-2	5,442	-0.04%
2018/03/21	5	48.90	12	49.28	48.50	-7	5,236	-0.13%
2018/03/20	0	0.00	1	45.65	46.25	-1	4,730	-0.02%
2018/03/16	1	46.20	1	46.70	46.05	0	4,718	0.00%
2018/03/15	5	47.42	7	47.91	46.75	-2	4,697	-0.04%
2018/03/12	3	47.20	0	0.00	46.20	3	4,360	0.07%
2018/03/09	2	46.50	2	46.30	46.90	0	4,201	0.00%
2018/03/08	3	45.80	3	46.90	45.90	0	4,116	0.00%
2018/03/07	8	47.53	8	47.42	44.80	0	3,895	0.00%
2018/03/06	5	44.14	5	45.33	46.05	0	3,375	0.00%
2018/02/27	0	0.00	5	43.55	42.10	-5	3,681	-0.14%
2018/02/23	5	42.20	0	0.00	42.05	5	3,770	0.13%
2018/02/08	2	40.93	0	0.00	40.95	2	4,081	0.05%
2018/02/07	0	0.00	1	41.00	41.00	-1	4,120	-0.02%
2018/02/06	0	0.00	2	41.18	39.80	-2	4,188	-0.05%
2018/02/05	5	42.50	1	42.90	42.95	4	4,247	0.09%
2018/01/31	0	0.00	2	44.40	44.65	-2	4,595	-0.04%
2018/01/29	2	45.95	0	0.00	46.10	2	4,769	0.04%
2018/01/26	1	45.40	0	0.00	45.80	1	4,823	0.02%
2018/01/24	0	0.00	2	44.65	44.90	-2	5,223	-0.04%
2018/01/23	0	0.00	2	46.30	45.00	-2	5,423	-0.04%
2018/01/22	0	0.00	4	45.83	46.05	-4	5,406	-0.07%
2018/01/19	0	0.00	2	44.00	44.20	-2	5,460	-0.04%
2018/01/18	10	44.45	0	0.00	43.90	10	5,588	0.18%
2018/01/17	2	44.85	1	44.35	44.30	1	5,933	0.02%
2018/01/16	2	43.35	0	0.00	44.00	2	5,905	0.03%
2018/01/12	1	42.80	0	0.00	43.15	1	6,429	0.02%
2018/01/11	3	42.00	0	0.00	42.40	3	6,667	0.04%
2018/01/08	0	0.00	1	44.20	43.05	-1	8,475	-0.01%
2018/01/04	0	0.00	20	43.58	43.95	-20	8,623	-0.23%
2018/01/03	10	43.50	1	43.75	43.45	9	8,704	0.10%