技嘉 (2376)-元大-新竹券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
299.5
漲跌
▲18.5
漲幅
+6.58%
成交量
13,635張
產業
上市電腦週邊類股
1772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－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4.2	296.27	5.1	294.07	299.50	-0.9	21,890	0.00%
2024/04/23	9.7	282.71	3	281.83	281.00	6.7	21,915	0.03%
2024/04/22	6.2	284.48	5	284.30	282.50	1.2	21,890	0.01%
2024/04/19	11.2	293.20	12	292.39	292.50	-0.8	21,857	0.00%
2024/04/18	2	303.25	2	304.00	302.00	0	21,884	0.00%
2024/04/17	7.2	306.14	8	305.00	308.00	-0.8	22,149	0.00%
2024/04/16	20.1	302.41	18.9	301.67	302.00	1.3	22,111	0.01%
2024/04/15	17.9	305.37	11	305.91	302.00	6.9	22,218	0.03%
2024/04/12	18.3	320.43	13.2	321.69	318.00	5.1	22,071	0.02%
2024/04/11	27.3	319.34	27.1	321.63	320.50	0.2	22,015	0.00%
2024/04/10	17.9	330.93	12.5	331.84	320.00	5.4	21,964	0.02%
2024/04/09	6.9	336.98	16.5	337.59	335.00	-9.6	21,664	-0.04%
2024/04/08	9.6	333.96	41.7	329.90	340.00	-32.2	21,721	-0.15%
2024/04/03	4.3	314.51	4	314.67	317.50	0.3	21,494	0.00%
2024/04/02	7.7	317.24	19	315.18	317.00	-11.3	21,370	-0.05%
2024/04/01	4.1	318.54	4	317.38	318.50	0.1	21,222	0.00%
2024/03/29	27.1	318.60	12.6	317.71	316.00	14.5	21,146	0.07%
2024/03/28	4.4	309.23	11	312.23	313.00	-6.6	20,885	-0.03%
2024/03/27	5.4	306.41	5	305.40	310.00	0.4	20,888	0.00%
2024/03/26	20.2	305.17	7.3	305.84	304.50	12.9	20,952	0.06%
2024/03/25	11.1	306.43	8.1	307.36	306.00	3	20,978	0.01%
2024/03/22	41.3	298.78	22.3	299.82	303.00	19	21,011	0.09%
2024/03/21	13.7	291.42	6	291.75	291.00	7.7	20,568	0.04%
2024/03/20	21.5	300.26	11	300.55	295.00	10.5	20,540	0.05%
2024/03/19	14.3	307.74	9.1	307.83	305.00	5.2	20,591	0.03%
2024/03/18	14.3	308.40	11	308.77	310.50	3.3	20,605	0.02%
2024/03/15	26.1	316.36	14	313.71	313.00	12.1	20,670	0.06%
2024/03/14	14	320.61	26	322.56	317.50	-12	20,584	-0.06%
2024/03/13	43.8	334.09	30.3	331.21	328.00	13.5	20,968	0.06%
2024/03/12	20.3	362.52	19	357.95	355.00	1.3	20,947	0.01%
2024/03/11	27.1	364.17	23.2	366.04	360.00	3.9	21,071	0.02%
2024/03/08	20.5	363.24	21.1	367.03	358.00	-0.7	20,879	0.00%
2024/03/07	11	362.55	17	361.00	359.00	-6	20,680	-0.03%
2024/03/06	9.1	363.02	14.1	364.32	362.50	-4.9	20,673	-0.02%
2024/03/05	14.8	360.71	16	364.09	361.50	-1.2	20,875	-0.01%
2024/03/04	26.8	366.15	16.6	370.45	354.50	10.3	20,978	0.05%
2024/03/01	15.6	355.28	36.4	355.65	361.00	-20.7	20,553	-0.10%
2024/02/29	8.2	340.38	20.1	340.00	345.00	-11.9	20,268	-0.06%
2024/02/27	25.6	332.83	20.2	334.71	334.00	5.3	20,072	0.03%
2024/02/26	24.6	336.55	12.1	335.67	335.00	12.5	20,034	0.06%
2024/02/23	36.6	352.93	26	347.33	342.50	10.6	20,105	0.05%
2024/02/22	55.1	362.59	40	349.96	347.00	15.1	20,284	0.07%
2024/02/21	24.9	348.12	10.1	348.24	347.50	14.9	19,874	0.07%
2024/02/20	24.7	359.92	33.5	355.60	357.00	-8.8	19,790	-0.04%
2024/02/19	15.1	372.84	12.4	370.65	366.50	2.7	19,592	0.01%
2024/02/16	64.1	383.22	52.6	380.51	381.00	11.5	19,637	0.06%
2024/02/15	11.1	362.78	16.2	365.70	370.50	-5.1	19,260	-0.03%
2024/02/05	18.2	336.79	16	340.22	337.00	2.2	18,948	0.01%
2024/02/02	23	330.05	34.1	332.22	333.00	-11.1	18,947	-0.06%
2024/02/01	14.1	307.61	13.1	308.38	313.50	1	18,987	0.01%
2024/01/31	6.2	306.18	10.2	308.98	309.00	-4	19,098	-0.02%
2024/01/30	11	304.73	13.1	303.56	305.00	-2.1	19,085	-0.01%
2024/01/29	4	292.34	9.2	290.02	295.00	-5.2	19,111	-0.03%
2024/01/26	14.1	285.75	27	285.81	284.00	-12.9	19,311	-0.07%
2024/01/25	13.1	293.15	5	294.80	292.00	8.1	19,532	0.04%
2024/01/24	6.1	293.96	4	293.39	293.50	2	19,400	0.01%
2024/01/23	12.3	293.06	8.5	292.74	291.00	3.8	19,559	0.02%
2024/01/22	6	288.84	28.1	290.26	297.50	-22.1	19,345	-0.11%
2024/01/19	4	269.25	31.3	266.37	270.50	-27.3	18,793	-0.15%
2024/01/18	9	254.33	9.1	253.53	256.00	-0.1	18,715	0.00%
2024/01/17	6	259.67	11	261.82	257.00	-5	18,829	-0.03%
2024/01/16	4.9	260.39	1.4	260.43	261.50	3.5	18,890	0.02%
2024/01/15	10.2	261.46	6	264.00	260.50	4.2	19,056	0.02%
2024/01/12	7.1	263.86	14	260.50	262.00	-6.9	19,319	-0.04%
2024/01/11	22	257.34	30	260.31	263.00	-8	19,423	-0.04%
2024/01/10	5	248.50	3	249.33	247.50	2	19,718	0.01%
2024/01/09	3	252.00	10.5	252.39	252.00	-7.5	19,960	-0.04%
2024/01/08	3.1	241.84	1	245.00	241.50	2.1	19,988	0.01%
2024/01/05	7.1	244.86	5	246.30	243.00	2.1	20,430	0.01%
2024/01/04	12.1	248.05	10	248.65	247.00	2.1	20,781	0.01%
2024/01/03	17	249.09	14.2	249.59	247.50	2.8	21,367	0.01%
2024/01/02	17.1	252.91	16	256.00	255.00	1.1	21,383	0.01%
2023/12/29	6.2	267.80	8	268.31	266.00	-1.8	21,203	-0.01%
2023/12/28	4	265.88	4.2	264.78	265.50	-0.2	21,225	0.00%
2023/12/27	6	263.67	7	263.29	264.00	-1	21,380	0.00%
2023/12/26	3.1	263.16	5	263.30	264.00	-1.9	21,804	-0.01%
2023/12/25	5.3	262.97	15.2	263.01	263.50	-9.9	22,253	-0.04%
2023/12/22	8.3	260.23	9	263.00	259.00	-0.7	22,547	0.00%
2023/12/21	7.5	260.00	6	259.17	262.00	1.5	22,777	0.01%
2023/12/20	5	261.90	11	262.50	261.50	-6	23,024	-0.03%
2023/12/19	12	258.38	12	258.62	260.00	0	23,341	0.00%
2023/12/18	11	257.68	5	256.40	255.50	6	23,623	0.03%
2023/12/15	7	257.00	10	255.62	254.00	-3	24,052	-0.01%
2023/12/14	13	255.54	20	257.10	257.50	-7	24,102	-0.03%
2023/12/13	14	252.71	12	253.58	250.00	2	24,239	0.01%
2023/12/12	16	251.69	10	253.25	250.50	6	24,357	0.02%
2023/12/11	25.3	254.00	11	255.55	251.50	14.3	24,544	0.06%
2023/12/08	32	265.44	20.4	262.03	258.50	11.6	24,567	0.05%
2023/12/07	28.4	250.05	34.7	252.65	259.50	-6.3	24,442	-0.03%
2023/12/06	13	238.27	13	237.90	243.50	0	24,601	0.00%
2023/12/05	17	231.38	22.2	231.90	228.50	-5.2	24,768	-0.02%
2023/12/04	13.3	240.46	7	243.98	236.00	6.3	25,017	0.03%
2023/12/01	13	246.77	10.1	246.06	246.00	3	25,087	0.01%
2023/11/30	4.3	247.27	6	248.33	250.00	-1.7	25,309	-0.01%
2023/11/29	4.3	242.05	23.3	243.79	243.50	-19	25,290	-0.08%
2023/11/28	3.1	235.49	3	233.83	235.00	0.1	25,443	0.00%
2023/11/27	13.1	232.53	14	233.42	230.00	-0.9	26,463	0.00%
2023/11/24	11	234.05	9.5	235.18	232.00	1.5	26,978	0.01%
2023/11/22	28.5	234.94	27.3	236.14	233.50	1.2	27,809	0.00%
2023/11/21	48.4	242.94	33.3	242.98	244.00	15.2	27,996	0.05%
2023/11/20	4	231.88	8	231.38	233.00	-4	28,514	-0.01%
2023/11/17	15.1	230.83	4.3	232.46	230.50	10.7	28,784	0.04%
2023/11/16	9.3	232.21	13	232.38	233.00	-3.7	29,414	-0.01%
2023/11/15	27.1	235.07	31.1	235.89	228.50	-4	29,340	-0.01%
2023/11/14	6	228.58	11	229.05	229.50	-5	29,350	-0.02%
2023/11/13	22.5	227.87	19	226.50	225.50	3.5	29,605	0.01%
2023/11/10	19	227.95	19	226.87	230.50	0	29,695	0.00%
2023/11/09	54	231.78	39.1	230.40	231.00	14.9	29,822	0.05%
2023/11/08	7.7	226.89	6	224.33	224.50	1.7	29,683	0.01%
2023/11/07	10.1	220.40	6	217.83	220.50	4.1	29,783	0.01%
2023/11/06	16	219.13	16	219.50	220.00	0	30,121	0.00%
2023/11/03	9.5	224.72	6	224.92	220.50	3.5	30,274	0.01%
2023/11/02	8.1	231.38	9	226.95	226.50	-0.9	30,540	0.00%
2023/11/01	28	218.96	27	218.07	221.00	1	30,490	0.00%
2023/10/31	4.2	228.14	7	226.77	217.50	-2.9	30,708	-0.01%
2023/10/30	6	233.50	6	234.42	232.50	0	30,679	0.00%
2023/10/27	4	233.76	5.1	234.59	235.50	-1	30,856	0.00%
2023/10/26	9.1	234.48	20.5	232.62	232.00	-11.4	31,051	-0.04%
2023/10/25	10	246.40	6.4	246.47	245.50	3.6	31,115	0.01%
2023/10/24	21.4	244.76	12	242.60	247.00	9.4	31,257	0.03%
2023/10/23	6	242.67	9.5	242.39	239.00	-3.5	31,608	-0.01%
2023/10/20	21.1	239.45	18	239.14	241.50	3.1	32,203	0.01%
2023/10/19	7.2	244.13	4.6	242.81	243.00	2.6	32,573	0.01%
2023/10/18	12.4	248.98	8	254.58	246.00	4.3	33,002	0.01%
2023/10/17	7.1	264.08	9	266.56	261.50	-1.9	32,569	-0.01%
2023/10/16	8.2	269.54	9	269.17	265.50	-0.8	32,685	0.00%
2023/10/13	29.5	271.33	20.4	273.27	271.00	9.2	33,080	0.03%
2023/10/12	29.4	285.68	28.1	283.97	284.50	1.3	32,909	0.00%
2023/10/11	32.3	292.23	21.3	291.97	274.00	11	33,130	0.03%
2023/10/06	5.1	290.58	4	291.75	289.50	1.1	33,267	0.00%
2023/10/05	9	287.89	6	287.83	288.00	3	33,634	0.01%
2023/10/04	9	287.61	9	284.94	287.50	0	33,823	0.00%
2023/10/03	6.2	290.86	16	290.91	290.00	-9.8	34,036	-0.03%
2023/10/02	27	296.26	27	294.96	290.00	0	34,069	0.00%
2023/09/28	13.3	285.28	17.1	287.58	281.50	-3.8	33,874	-0.01%
2023/09/27	30	281.53	41.2	281.58	284.50	-11.2	33,745	-0.03%
2023/09/26	28.4	280.32	43	279.24	275.50	-14.6	33,843	-0.04%
2023/09/25	23	276.35	31	275.27	274.50	-8	33,822	-0.02%
2023/09/22	67	274.17	78.4	274.85	279.00	-11.4	33,668	-0.03%
2023/09/21	88.2	265.34	43	267.91	268.50	45.2	33,359	0.14%
2023/09/20	87.2	262.62	88.1	266.47	263.50	-0.9	33,008	0.00%
2023/09/19	26.2	257.51	23	258.85	253.50	3.2	32,760	0.01%
2023/09/18	14.1	258.77	14.4	262.08	260.00	-0.3	32,765	0.00%
2023/09/15	27.2	272.47	20	274.75	271.50	7.2	32,493	0.02%
2023/09/14	10.2	277.58	10	278.00	278.00	0.2	32,446	0.00%
2023/09/13	7.2	269.06	7	266.57	267.50	0.2	32,186	0.00%
2023/09/12	7.2	275.35	13	273.27	270.50	-5.8	32,289	-0.02%
2023/09/11	35.1	286.43	15.1	287.97	279.50	20	32,135	0.06%
2023/09/08	38.5	316.08	63	312.75	307.50	-24.5	31,678	-0.08%
2023/09/07	50.1	309.62	29	308.53	314.50	21	31,645	0.07%
2023/09/06	42.3	312.54	26	312.21	306.50	16.3	31,971	0.05%
2023/09/05	15.1	311.23	12.2	310.83	311.00	2.9	32,151	0.01%
2023/09/04	13.2	315.52	2.1	321.45	316.00	11.1	31,990	0.03%
2023/09/01	19.1	340.18	17	329.32	323.00	2.1	32,027	0.01%
2023/08/31	15.1	346.35	31	346.63	341.00	-15.9	31,778	-0.05%
2023/08/30	124.3	367.96	147.3	364.12	354.00	-23	31,011	-0.07%	大買/大賣/
2023/08/29	139	352.83	128.9	353.72	354.00	10.1	31,023	0.03%	大買/大賣/
2023/08/28	27.1	344.10	17.1	340.40	345.00	10	30,750	0.03%
2023/08/25	43.1	345.21	32.2	346.24	342.50	11	30,385	0.04%
2023/08/24	160.3	349.72	166.3	353.51	354.00	-6	30,075	-0.02%	大買/大賣/
2023/08/23	8	333.19	7	334.29	334.50	1	29,494	0.00%
2023/08/22	52.1	335.18	81.7	335.85	335.50	-29.6	30,070	-0.10%
2023/08/21	2.3	315.78	1	311.51	310.50	1.3	29,770	0.00%
2023/08/18	154.4	315.99	154.2	312.28	312.00	0.2	29,911	0.00%	大買/大賣/
2023/08/17	46.2	332.03	24	329.98	331.00	22.2	29,649	0.07%
2023/08/16	21.2	324.25	14.5	319.29	334.50	6.7	29,316	0.02%
2023/08/15	9.2	312.37	13.7	315.00	316.00	-4.5	29,189	-0.02%
2023/08/14	32.1	290.52	45	290.22	296.00	-12.9	29,144	-0.04%
2023/08/11	84	302.13	76	301.64	300.50	8	29,103	0.03%
2023/08/10	15.9	302.18	16.1	300.58	296.00	-0.2	28,971	0.00%
2023/08/09	112.4	335.41	102.5	338.49	328.50	9.9	28,392	0.03%	大買/大賣/
2023/08/08	66.5	340.55	154	341.77	333.50	-87.6	27,833	-0.31%	大賣/
2023/08/07	97	335.36	7.2	333.08	336.50	89.8	27,317	0.33%
2023/08/04	5.3	305.91	4.2	302.26	306.00	1.1	27,098	0.00%
2023/08/02	4.4	310.43	11.1	298.30	297.00	-6.6	26,783	-0.02%
2023/08/01	6.1	316.52	3.4	315.31	319.00	2.7	26,423	0.01%
2023/07/31	14.7	330.71	9.2	329.07	314.00	5.5	26,171	0.02%
2023/07/28	14.7	342.47	13	341.46	347.50	1.7	25,871	0.01%
2023/07/27	7	340.43	8	334.87	332.00	-1	25,518	0.00%
2023/07/26	18	339.10	13.2	339.95	333.00	4.8	25,212	0.02%
2023/07/25	23.4	368.17	38.2	365.18	352.50	-14.7	24,586	-0.06%
2023/07/24	44.2	332.02	39.5	334.35	354.50	4.8	23,766	0.02%
2023/07/21	39.3	317.00	32	316.42	322.50	7.3	23,010	0.03%
2023/07/20	10.1	302.44	10	304.45	305.00	0	22,300	0.00%
2023/07/19	59.1	313.03	99.1	305.75	298.50	-40	22,068	-0.18%
2023/07/18	88.1	304.43	53.1	303.73	312.50	34.9	21,625	0.16%
2023/07/17	12	299.54	7.2	296.97	293.50	4.8	20,944	0.02%
2023/07/14	31.1	298.23	24.2	294.92	296.00	7	20,668	0.03%
2023/07/13	118.2	323.31	170	322.64	295.50	-51.9	20,034	-0.26%	大買/大賣/
2023/07/12	169	297.67	141.2	297.10	304.00	27.8	19,203	0.14%	大買/大賣/
2023/07/11	22.1	277.26	18.1	277.42	276.50	3.9	18,647	0.02%
2023/07/10	67.2	272.65	59	273.68	273.50	8.2	18,304	0.04%
2023/07/07	7.2	260.34	7	261.29	261.00	0.2	17,909	0.00%
2023/07/06	30	264.13	52	266.84	264.00	-22	17,667	-0.12%
2023/07/05	17	264.47	24.4	263.75	265.00	-7.4	17,349	-0.04%
2023/07/04	48.7	259.43	30.3	258.39	272.50	18.4	16,996	0.11%
2023/07/03	36	252.10	39	250.86	248.00	-3	16,641	-0.02%
2023/06/30	38.4	236.71	38.1	237.81	243.50	0.3	16,329	0.00%
2023/06/29	45.1	232.83	25.1	231.81	233.00	20	16,120	0.12%
2023/06/28	12.1	236.11	15	229.97	227.00	-2.9	15,875	-0.02%
2023/06/27	2.1	241.18	6.5	235.18	233.00	-4.4	15,635	-0.03%
2023/06/26	6.8	244.74	4.2	250.28	243.50	2.5	15,298	0.02%
2023/06/21	18	259.33	21.3	257.09	260.00	-3.2	15,061	-0.02%
2023/06/20	16.5	255.74	20	254.73	256.00	-3.5	14,909	-0.02%
2023/06/19	13.1	250.24	12.3	251.55	252.50	0.8	14,742	0.01%
2023/06/16	39	257.37	38	256.05	254.50	1	14,558	0.01%
2023/06/15	28	248.52	28	247.37	246.00	0	14,123	0.00%
2023/06/14	27.1	241.56	18.2	242.40	242.50	8.9	13,790	0.06%
2023/06/13	32	245.68	30.2	245.39	245.00	1.8	13,545	0.01%
2023/06/12	51.3	247.13	47.2	245.74	243.00	4	13,144	0.03%
2023/06/09	45	235.74	37.7	235.34	240.50	7.4	12,421	0.06%
2023/06/08	14.2	220.78	14	220.71	219.00	0.2	11,937	0.00%
2023/06/07	64	219.53	62.2	220.85	224.50	1.8	11,744	0.02%
2023/06/06	6	209.17	5	209.90	209.00	1	11,416	0.01%
2023/06/05	24.2	207.48	62.8	204.17	211.50	-38.6	11,220	-0.34%
2023/06/02	38	203.49	85.4	205.16	203.00	-47.3	10,857	-0.44%
2023/06/01	95	188.43	36.2	187.81	190.50	58.8	10,204	0.58%
2023/05/31	24	186.94	2.1	184.46	186.50	21.9	9,895	0.22%
2023/05/30	14.1	183.14	6	185.92	184.50	8.1	9,695	0.08%
2023/05/29	21	184.38	23.1	184.40	186.00	-2.1	9,462	-0.02%
2023/05/26	32.5	189.34	49.1	187.59	185.00	-16.6	9,012	-0.18%
2023/05/25	26	179.88	59	179.85	180.00	-33	8,182	-0.40%
2023/05/24	6.4	164.84	12.5	164.38	165.00	-6.1	7,686	-0.08%
2023/05/23	21	159.29	1	163.00	160.00	20	7,391	0.27%
2023/05/22	1	159.50	3	162.83	161.50	-2	7,261	-0.03%
2023/05/19	5	160.90	22.7	161.21	164.00	-17.7	7,143	-0.25%
2023/05/18	2	153.75	24.5	156.47	159.50	-22.5	6,904	-0.33%
2023/05/17	3	148.00	21.2	148.77	149.50	-18.2	6,508	-0.28%
2023/05/16	40.2	144.30	56.3	143.38	144.50	-16.1	6,089	-0.26%
2023/05/15	4	135.75	1	136.50	135.50	3	5,715	0.05%
2023/05/12	7	137.57	6	139.08	139.00	1	5,663	0.02%
2023/05/11	6	141.92	11.2	141.30	141.00	-5.2	5,621	-0.09%
2023/05/10	5	139.00	31	137.70	139.50	-26	5,636	-0.46%
2023/05/09	18	138.97	4.2	139.48	139.00	13.8	5,615	0.25%
2023/05/08	18.1	136.22	19	135.61	135.00	-0.9	5,574	-0.02%
2023/05/05	10.3	137.17	10	137.50	137.00	0.3	5,671	0.01%
2023/05/04	0	0.00	7	135.64	136.00	-7	5,687	-0.12%
2023/05/03	7	132.21	1.2	135.00	132.50	5.8	5,678	0.10%
2023/05/02	0	0.00	15.2	133.90	135.00	-15.2	5,777	-0.26%
2023/04/28	0.2	132.00	3	132.50	131.00	-2.8	5,875	-0.05%
2023/04/27	1	131.50	0	0.00	131.50	1	5,916	0.02%
2023/04/26	3	127.67	8	128.50	129.00	-5	5,943	-0.08%
2023/04/25	14	131.89	0	0.00	129.00	14	5,983	0.23%
2023/04/21	2	132.00	1	132.50	132.00	1	6,020	0.02%
2023/04/19	5	132.40	1	135.00	134.50	4	6,132	0.07%
2023/04/13	9	132.33	8	132.38	132.00	1	6,302	0.02%
2023/04/12	0	135.00	0	0.00	136.50	0	6,266	0.00%
2023/04/10	0	135.50	0	0.00	136.50	0	6,250	0.00%
2023/04/07	21	134.67	2	134.50	134.00	19	6,227	0.31%
2023/04/06	0	0.00	5.2	134.54	138.00	-5.2	6,239	-0.08%
2023/03/31	0	133.00	1	132.50	133.50	-1	6,146	-0.02%
2023/03/30	1	133.00	5	133.30	133.00	-4	6,240	-0.06%
2023/03/29	0	0.00	1.1	129.00	130.00	-1.1	6,253	-0.02%
2023/03/28	16.1	126.50	16	127.81	128.00	0.1	6,421	0.00%
2023/03/27	4.3	127.50	0	0.00	128.00	4.3	6,570	0.06%
2023/03/24	1	129.00	12.4	127.83	129.00	-11.4	6,994	-0.16%
2023/03/23	2	125.50	5.1	125.40	126.00	-3.1	7,530	-0.04%
2023/03/22	10	122.75	26	123.02	123.50	-16	7,667	-0.21%
2023/03/21	0	119.78	0.1	119.50	120.00	-0.1	7,596	0.00%
2023/03/20	0	118.00	0	0.00	120.00	0	7,621	0.00%
2023/03/17	25.1	117.00	1	118.00	118.50	24.1	7,610	0.32%
2023/03/16	28	119.82	4.6	120.02	119.50	23.4	7,638	0.31%
2023/03/15	0.1	119.08	4	119.75	119.00	-3.9	7,704	-0.05%
2023/03/14	1	116.51	0	0.00	117.50	1	7,723	0.01%
2023/03/13	2	117.75	2	118.25	118.50	0	7,758	0.00%
2023/03/10	1	119.49	47	118.82	120.00	-46	7,731	-0.60%
2023/03/09	0.3	120.45	2	120.00	119.00	-1.7	7,803	-0.02%
2023/03/08	5	116.80	0	0.00	117.00	5	7,802	0.06%
2023/03/07	1	119.50	1	119.00	119.50	0	7,775	0.00%
2023/03/06	13	118.50	0	0.00	118.50	13	7,823	0.17%
2023/03/03	0	0.00	0.1	119.00	119.00	-0.1	8,044	0.00%
2023/03/02	0	118.50	1	120.00	120.00	-1	8,078	-0.01%
2023/03/01	1.2	117.67	0	0.00	120.50	1.2	8,133	0.01%
2023/02/24	18	119.89	1	123.00	119.00	17	8,196	0.21%
2023/02/23	11.3	121.04	11.3	120.54	120.50	0.1	8,349	0.00%
2023/02/22	5.1	115.51	1	115.50	117.50	4.1	8,626	0.05%
2023/02/21	8	115.69	0	0.00	116.50	8	8,830	0.09%
2023/02/20	4.1	116.54	12	116.54	116.50	-7.9	9,029	-0.09%
2023/02/17	15	117.70	0	0.00	117.50	15	9,090	0.17%
2023/02/16	2	120.50	4	120.88	121.00	-2	9,203	-0.02%
2023/02/14	0	118.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/10	0	117.00	0	0.00	117.00	0	9,518	0.00%
2023/02/09	1.1	119.39	0	0.00	117.00	1.1	9,760	0.01%
2023/02/08	0	120.25	1.2	121.67	120.00	-1.2	9,879	-0.01%
2023/02/07	5	118.99	1	116.50	119.50	4	9,880	0.04%
2023/02/06	1	114.02	1	116.00	116.00	0	9,766	0.00%
2023/02/03	1.2	115.17	0	0.00	114.50	1.2	9,695	0.01%
2023/02/02	0	0.00	1	117.50	118.00	-1	9,613	-0.01%
2023/01/31	2	117.00	2	121.00	115.50	0	9,642	0.00%
2023/01/30	2.1	116.53	11	120.00	119.50	-9	9,570	-0.09%
2023/01/16	1	113.50	2	114.25	113.50	-1	9,558	-0.01%
2023/01/13	0	0.00	1	114.50	114.00	-1	9,583	-0.01%
2023/01/12	0	0.00	10	114.00	114.00	-10	9,710	-0.10%
2023/01/10	1	114.50	3	113.33	114.50	-2	10,444	-0.02%
2023/01/09	2	113.25	6	113.50	113.50	-4	10,464	-0.04%
2023/01/06	2	111.50	6	112.75	112.00	-4	10,450	-0.04%
2023/01/05	4	110.38	1	114.00	110.50	3	10,448	0.03%
2023/01/04	0	0.00	9	112.00	112.00	-9	10,370	-0.09%
2023/01/03	3	108.83	3.5	109.43	111.00	-0.5	10,354	0.00%
2022/12/30	3	107.83	1	107.50	106.50	2	10,334	0.02%
2022/12/29	1	103.50	14	106.93	107.50	-13	10,358	-0.13%
2022/12/28	1	105.50	1	104.50	105.50	0	10,389	0.00%
2022/12/27	1	107.00	2	106.25	106.00	-1	10,486	-0.01%
2022/12/26	1	106.00	1	105.50	105.00	0	10,496	0.00%
2022/12/23	1	103.00	1	104.00	106.50	0	10,489	0.00%
2022/12/22	0	0.00	3	104.50	105.00	-3	10,577	-0.03%
2022/12/20	18	101.86	4	101.13	100.00	14	10,440	0.13%
2022/12/19	1.2	103.75	2	105.00	103.00	-0.8	10,318	-0.01%
2022/12/16	14.3	109.20	3.1	109.91	107.00	11.2	10,187	0.11%
2022/12/15	8.1	114.67	25.2	114.71	114.00	-17.1	9,893	-0.17%
2022/12/14	1.2	108.25	2.5	107.30	107.00	-1.3	9,425	-0.01%
2022/12/13	2	104.00	2	104.00	102.50	0	9,380	0.00%
2022/12/12	2	102.00	0	0.00	102.50	2	9,527	0.02%
2022/12/09	0	0.00	1	103.50	102.50	-1	9,695	-0.01%
2022/12/08	4.3	101.93	4	103.00	102.50	0.3	9,983	0.00%
2022/12/07	2	100.50	2	99.50	101.00	0	10,046	0.00%
2022/12/06	5	104.60	6	103.75	103.50	-1	10,246	-0.01%
2022/12/05	3	109.17	0.1	109.50	108.00	2.9	10,310	0.03%
2022/12/02	1.2	110.92	0	110.50	111.00	1.2	10,365	0.01%
2022/12/01	0	0.00	14.1	111.93	112.50	-14.1	10,376	-0.14%
2022/11/30	1.2	108.00	0	0.00	108.00	1.2	10,259	0.01%
2022/11/29	1	108.00	2	107.50	108.00	-1	10,182	-0.01%
2022/11/28	5	108.30	3	108.50	108.50	2	10,151	0.02%
2022/11/25	7	109.50	4.5	108.56	107.50	2.5	10,102	0.02%
2022/11/24	0.5	106.50	0	0.00	107.00	0.5	9,830	0.01%
2022/11/22	1	107.50	0	0.00	107.00	1	9,772	0.01%
2022/11/21	5	109.60	4	108.38	108.00	1	9,725	0.01%
2022/11/18	14	109.54	14.4	111.18	113.00	-0.4	9,512	0.00%
2022/11/17	5	104.50	8.1	106.12	107.00	-3.1	9,089	-0.03%
2022/11/16	5.8	103.25	11.4	103.61	104.00	-5.6	8,886	-0.06%
2022/11/15	1.1	98.49	1	99.50	99.00	0.1	8,682	0.00%
2022/11/14	3.4	99.20	2	100.00	100.50	1.4	8,649	0.02%
2022/11/11	2	102.50	3	103.00	101.00	-1	8,571	-0.01%
2022/11/10	1	100.00	0	0.00	100.50	1	8,519	0.01%
2022/11/09	3	101.00	5	101.90	102.50	-2	8,495	-0.02%
2022/11/08	5	101.90	1	101.50	101.00	4	8,550	0.05%
2022/11/07	9	100.08	11	101.58	102.00	-2	8,528	-0.02%
2022/11/04	51	96.12	52	96.75	96.80	-1	8,287	-0.01%
2022/11/03	1	95.30	1	92.10	95.10	0	8,107	0.00%
2022/10/31	3	92.80	1	92.50	92.50	2	8,003	0.02%
2022/10/28	1	92.50	4	91.95	92.50	-3	8,131	-0.04%
2022/10/27	3	92.70	7	93.00	93.00	-4	8,161	-0.05%
2022/10/26	2	92.10	2	91.30	91.30	0	8,133	0.00%
2022/10/25	3	89.50	2	90.20	90.20	1	8,121	0.01%
2022/10/24	4	91.23	3	90.30	90.00	1	8,135	0.01%
2022/10/21	3	90.20	3	89.53	90.30	0	8,075	0.00%
2022/10/20	8	90.06	13	89.42	90.00	-5	8,092	-0.06%
2022/10/19	29	90.90	20	91.10	91.60	9	8,056	0.11%
2022/10/18	6	90.30	37	90.24	89.30	-31	7,844	-0.40%
2022/10/13	1	82.80	1	83.10	82.90	0	7,723	0.00%
2022/10/12	10	82.60	0	0.00	82.70	10	7,919	0.13%
2022/10/11	0	83.50	0	0.00	82.90	0	7,973	0.00%
2022/10/07	12.2	85.77	1	84.40	84.80	11.2	7,914	0.14%
2022/10/06	2	89.45	1	91.30	89.00	1	7,802	0.01%
2022/10/05	2	90.65	1	90.20	90.60	1	7,777	0.01%
2022/10/04	0	0.00	10.4	91.45	90.70	-10.4	7,749	-0.13%
2022/10/03	0	0.00	0.1	88.50	88.40	-0.1	7,675	0.00%
2022/09/30	10	86.00	0	0.00	88.30	10	7,713	0.13%
2022/09/29	4	88.85	4.4	89.34	88.90	-0.4	7,691	-0.01%
2022/09/28	1.1	89.03	1	89.50	88.40	0.1	7,664	0.00%
2022/09/27	1	87.80	1	88.60	89.00	0	7,667	0.00%
2022/09/26	2	88.75	1.1	90.35	89.20	0.9	7,668	0.01%
2022/09/23	1	92.00	1	92.70	92.20	0	7,904	0.00%
2022/09/22	0	0.00	8	92.28	93.00	-8	7,956	-0.10%
2022/09/21	12	91.04	3.2	90.39	90.00	8.8	7,830	0.11%
2022/09/20	10	94.58	7	93.51	93.20	3	7,646	0.04%
2022/09/19	3	95.87	3	95.63	95.30	0	7,475	0.00%
2022/09/16	11	94.26	5	94.74	93.70	6	7,292	0.08%
2022/09/15	3	94.67	24	95.64	95.50	-21	7,172	-0.29%
2022/09/14	15.2	91.77	13	91.34	91.00	2.2	6,920	0.03%
2022/09/13	11	93.48	21.1	94.37	92.90	-10.1	6,768	-0.15%
2022/09/12	4	90.00	8.3	90.91	91.10	-4.3	6,573	-0.07%
2022/09/08	1	84.70	1	86.00	86.20	0	6,484	0.00%
2022/09/07	1	80.30	2	80.80	80.30	-1	6,467	-0.02%
2022/09/06	3	81.80	6	81.65	81.20	-3	6,615	-0.05%
2022/09/05	2	83.75	1	83.60	83.50	1	6,663	0.02%
2022/09/02	0	0.00	2	85.05	85.10	-2	6,708	-0.03%
2022/09/01	1	83.80	1	84.80	83.90	0	6,762	0.00%
2022/08/29	1	84.60	2	84.10	84.80	-1	6,829	-0.01%
2022/08/26	11	85.69	11	86.62	87.00	0	6,799	0.00%
2022/08/25	0	0.00	2	85.40	85.70	-2	6,768	-0.03%
2022/08/24	1	83.20	0	0.00	83.50	1	6,749	0.01%
2022/08/23	2.2	83.61	0	0.00	83.50	2.2	6,791	0.03%
2022/08/22	1	85.10	0	0.00	85.00	1	6,893	0.01%
2022/08/19	23	86.88	19	87.39	87.10	4	6,903	0.06%
2022/08/18	1	84.50	3	86.10	86.90	-2	6,890	-0.03%
2022/08/17	2	83.55	3	84.43	85.30	-1	6,838	-0.01%
2022/08/16	2	83.75	3	83.73	83.60	-1	6,825	-0.01%
2022/08/15	6	84.57	9	85.40	85.20	-3	6,797	-0.04%
2022/08/12	8	81.80	10.1	81.62	82.80	-2.1	6,669	-0.03%
2022/08/11	1	80.50	1	80.30	80.30	0	6,549	0.00%
2022/08/10	1	79.30	1.1	79.23	79.30	-0.1	6,543	0.00%
2022/08/08	1	79.70	0	0.00	79.70	1	6,590	0.02%
2022/08/05	0	0.00	2	80.30	80.60	-2	6,588	-0.03%
2022/08/04	9.3	80.17	4	80.73	79.60	5.3	6,598	0.08%
2022/08/03	13	92.04	1	92.12	92.30	12	6,507	0.18%
2022/08/02	2.8	92.51	1	92.20	92.20	1.8	6,427	0.03%
2022/08/01	10	92.50	0.1	92.70	93.30	9.9	6,343	0.16%
2022/07/29	1.2	91.13	0	0.00	91.40	1.2	6,304	0.02%
2022/07/28	1.2	91.03	0	0.00	90.70	1.2	6,307	0.02%
2022/07/27	0	0.00	1	90.00	91.00	-1	6,285	-0.02%
2022/07/26	11.2	90.65	11	92.46	89.80	0.2	6,222	0.00%
2022/07/25	0	94.30	0.2	94.10	94.00	-0.2	6,130	0.00%
2022/07/22	3.1	96.80	5	96.00	95.30	-2	6,050	-0.03%
2022/07/21	1.3	97.52	4.1	96.79	97.90	-2.8	5,927	-0.05%
2022/07/20	7	96.24	6	96.78	96.80	1	5,880	0.02%
2022/07/19	3	94.17	3	94.33	93.80	0	5,812	0.00%
2022/07/18	1	91.90	1	90.60	91.80	0	5,674	0.00%
2022/07/15	1	87.50	0	0.00	87.40	1	5,653	0.02%
2022/07/12	3.1	83.55	1	83.80	83.40	2.1	5,872	0.03%
2022/07/11	1	87.60	0	0.00	87.50	1	5,853	0.02%
2022/07/08	0	0.00	5	89.30	89.30	-5	5,914	-0.08%
2022/07/07	3.1	84.85	13	85.24	86.70	-10	5,950	-0.17%
2022/07/06	5	86.10	0	86.50	86.00	5	6,044	0.08%
2022/07/05	2	85.79	2	85.10	86.20	0	6,044	0.00%
2022/07/04	0	81.80	20	82.50	83.40	-20	6,076	-0.33%
2022/07/01	14.2	82.95	11	84.18	81.50	3.2	6,107	0.05%
2022/06/30	1	88.80	1	89.20	88.70	0	5,859	0.00%
2022/06/29	14.1	91.33	3	91.10	92.00	11.1	5,812	0.19%
2022/06/28	6	93.92	1	94.40	93.00	5	5,798	0.09%
2022/06/27	1	95.20	0	0.00	95.30	1	5,842	0.02%
2022/06/24	1.1	93.85	1	94.10	94.10	0.1	5,882	0.00%
2022/06/23	4	91.53	7	91.90	92.30	-3	5,883	-0.05%
2022/06/22	4	93.75	9	93.91	92.10	-5	5,892	-0.08%
2022/06/21	3	94.60	1	97.00	96.50	2	5,892	0.03%
2022/06/20	5.3	94.58	2	95.10	93.90	3.3	5,958	0.06%
2022/06/17	1	98.10	1	97.70	98.00	0	6,056	0.00%
2022/06/16	9	99.68	3	101.33	98.80	6	6,177	0.10%
2022/06/15	6.4	100.26	2.9	100.66	100.00	3.5	6,163	0.06%
2022/06/14	2.6	103.78	0	0.00	104.00	2.6	6,154	0.04%
2022/06/13	0.1	106.00	0	0.00	106.00	0.1	6,167	0.00%
2022/06/10	2	110.25	1	109.50	109.50	1	6,272	0.02%
2022/06/09	11	114.91	0	0.00	114.00	11	6,453	0.17%
2022/06/08	0.4	114.75	0	0.00	114.50	0.4	6,731	0.01%
2022/06/07	1	112.00	1	113.00	114.00	0	6,811	0.00%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1.1	110.55	0	0.00	110.50	1.1	7,007	0.02%
2022/06/01	0	0.00	2	113.50	112.50	-2	7,227	-0.03%
2022/05/30	4.1	113.27	3.1	112.23	112.50	1	7,376	0.01%
2022/05/27	3	108.00	6	108.33	108.00	-3	7,348	-0.04%
2022/05/26	0	0.00	0	106.50	105.00	0	7,523	0.00%
2022/05/25	1	105.00	1	106.00	105.50	0	7,686	0.00%
2022/05/24	6	104.83	0	0.00	104.50	6	7,831	0.08%
2022/05/23	1.1	106.50	0	0.00	105.50	1.1	7,936	0.01%
2022/05/20	2	108.00	0	0.00	107.00	2	8,155	0.02%
2022/05/19	0	109.50	0	0.00	109.00	0	8,269	0.00%
2022/05/18	3	109.33	1	110.50	110.50	2	8,338	0.02%
2022/05/16	1	108.00	1	108.00	107.50	0	8,507	0.00%
2022/05/13	0	0.00	6.1	107.74	108.00	-6.1	8,587	-0.07%
2022/05/12	0	107.00	3	106.00	105.50	-3	8,662	-0.03%
2022/05/11	10	106.85	0.1	107.00	106.00	10	8,893	0.11%
2022/05/10	0	0.00	3	108.83	110.00	-3	8,902	-0.03%
2022/05/09	0.1	111.21	1	110.00	110.00	-0.9	9,013	-0.01%
2022/05/06	2	111.50	0	0.00	111.50	2	9,231	0.02%
2022/05/05	5	115.30	1	114.50	114.50	4	9,365	0.04%
2022/05/04	4	113.88	2	113.25	115.00	2	9,416	0.02%
2022/05/03	2	109.00	4	110.00	111.00	-2	9,440	-0.02%
2022/04/28	1	109.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	0.2	106.27	5	106.70	107.50	-4.8	9,616	-0.05%
2022/04/26	1	107.50	2	108.75	108.50	-1	9,599	-0.01%
2022/04/25	2.2	108.50	1	109.00	107.00	1.2	9,596	0.01%
2022/04/21	11	114.59	24	114.81	113.50	-13	9,544	-0.14%
2022/04/20	8	113.56	8	114.88	116.00	0	9,565	0.00%
2022/04/19	0.1	113.50	0.1	114.00	113.50	0.1	9,539	0.00%
2022/04/18	1	110.50	2	110.50	111.00	-1	9,657	-0.01%
2022/04/15	0	0.00	1	112.50	112.50	-1	9,847	-0.01%
2022/04/14	1.3	115.77	6	116.83	114.50	-4.7	10,028	-0.05%
2022/04/13	22.6	115.98	11	115.50	116.00	11.6	10,073	0.11%
2022/04/12	5.8	116.85	0	0.00	117.00	5.8	10,092	0.06%
2022/04/11	10	120.75	4	119.50	119.50	6	10,188	0.06%
2022/04/08	14.4	122.08	2.1	122.48	122.50	12.3	10,174	0.12%
2022/04/07	20.2	124.75	5	122.90	122.50	15.2	10,113	0.15%
2022/04/06	3.2	127.22	0	0.00	127.50	3.2	10,048	0.03%
2022/04/01	1.3	128.24	1	128.50	130.50	0.3	10,021	0.00%
2022/03/31	0.3	130.36	0	0.00	130.00	0.3	10,067	0.00%
2022/03/30	13.2	130.39	3	129.50	130.00	10.2	10,111	0.10%
2022/03/29	3.1	131.16	1	132.00	131.00	2.1	10,208	0.02%
2022/03/28	5	131.50	0	0.00	131.50	5	10,345	0.05%
2022/03/25	4.3	130.27	4	131.25	130.50	0.3	10,598	0.00%
2022/03/24	3.1	129.02	3	129.67	129.50	0.1	10,745	0.00%
2022/03/23	1	129.00	0	0.00	129.00	1	10,883	0.01%
2022/03/22	7.5	126.33	3	126.83	128.50	4.5	11,334	0.04%
2022/03/21	10	132.10	1	131.00	131.00	9	11,369	0.08%
2022/03/18	2	129.00	1	132.00	130.50	1	11,535	0.01%
2022/03/17	2	130.25	4	130.13	130.50	-2	12,011	-0.02%
2022/03/16	11	126.50	12	127.67	127.00	-1	12,303	-0.01%
2022/03/15	14.3	128.00	12	127.75	126.00	2.3	12,771	0.02%
2022/03/14	10	129.65	8	129.63	130.50	2	13,145	0.02%
2022/03/11	21.2	132.97	4	133.75	133.00	17.2	13,092	0.13%
2022/03/10	5	139.30	9	139.61	138.50	-4	13,162	-0.03%
2022/03/09	15	135.33	4	137.00	136.00	11	13,254	0.08%
2022/03/08	3	135.50	1.3	137.73	135.50	1.7	13,304	0.01%
2022/03/07	21.2	140.26	7.2	140.78	139.50	14	13,326	0.11%
2022/03/04	1	147.50	1.4	148.50	148.00	-0.4	13,289	0.00%
2022/03/03	6.9	149.00	5	149.50	148.50	1.9	13,403	0.01%
2022/03/02	2	146.00	6	146.75	146.00	-4	13,442	-0.03%
2022/03/01	7	145.36	7	143.93	145.50	0	13,445	0.00%
2022/02/25	4	140.88	1	139.50	140.00	3	13,345	0.02%
2022/02/24	5	142.40	4	141.50	141.00	1	13,363	0.01%
2022/02/23	0	0.00	10.1	145.51	148.00	-10.1	13,405	-0.08%
2022/02/22	21.2	141.72	8.4	140.76	140.00	12.8	13,560	0.09%
2022/02/21	3	148.67	1.5	148.17	147.50	1.5	13,689	0.01%
2022/02/18	2.2	150.80	1	149.50	152.50	1.2	13,886	0.01%
2022/02/17	4	152.75	1.2	153.67	152.50	2.8	14,252	0.02%
2022/02/16	3.7	152.15	8	151.75	151.50	-4.3	14,789	-0.03%
2022/02/15	4	150.38	7	150.36	149.50	-3	15,392	-0.02%
2022/02/14	2.4	144.38	1	146.00	143.50	1.4	15,733	0.01%
2022/02/11	4	149.75	1.2	150.04	148.00	2.8	16,225	0.02%
2022/02/10	5	151.80	2	151.50	150.00	3	16,909	0.02%
2022/02/09	3	152.17	1	154.00	152.50	2	17,851	0.01%
2022/02/08	8	148.56	8.1	150.63	152.50	-0.1	18,397	0.00%
2022/02/07	2	142.75	7	143.64	146.00	-5	18,438	-0.03%
2022/01/26	34	140.12	0	0.00	137.50	34	18,851	0.18%
2022/01/25	1	140.50	5	141.90	142.00	-4	19,252	-0.02%
2022/01/24	4	136.50	33	138.55	140.00	-29	19,863	-0.15%
2022/01/21	7	140.36	12	141.08	141.00	-5	20,164	-0.02%
2022/01/20	9	142.44	8	142.00	142.00	1	20,174	0.00%
2022/01/19	1.1	143.00	1.1	143.95	143.50	0	20,165	0.00%
2022/01/18	3	143.33	3	143.83	143.00	0	20,268	0.00%
2022/01/17	3	139.67	3	140.50	140.50	0	20,318	0.00%
2022/01/14	4	136.75	3	136.83	138.50	1	20,520	0.00%
2022/01/13	5	139.20	4	140.88	139.50	1	21,100	0.00%
2022/01/12	1	141.50	2	142.50	142.00	-1	21,156	0.00%
2022/01/11	8.1	143.86	13	140.96	141.00	-4.9	21,319	-0.02%
2022/01/10	3	137.35	16	146.59	149.00	-13	21,764	-0.06%
2022/01/07	19	148.79	6	146.83	147.50	13	21,736	0.06%
2022/01/06	5	151.70	6	152.83	154.50	-1	21,802	0.00%
2022/01/05	3	151.67	8	153.94	154.00	-5	22,262	-0.02%
2022/01/04	11.1	154.50	1	158.00	152.50	10.1	23,353	0.04%
2022/01/03	2	155.50	3	156.67	156.50	-1	24,034	0.00%
2021/12/30	2	152.25	2	154.00	155.50	0	24,047	0.00%
2021/12/29	0.2	154.82	3.3	154.00	154.00	-3.1	24,031	-0.01%
2021/12/28	0	156.50	0	0.00	156.50	0	24,030	0.00%
2021/12/27	1	155.00	2	158.25	155.00	-1	24,009	0.00%
2021/12/24	1	156.00	2	154.75	156.00	-1	23,957	0.00%
2021/12/23	14	156.21	21	155.81	155.00	-7	23,949	-0.03%
2021/12/22	2	155.50	10	157.00	157.00	-8	23,896	-0.03%
2021/12/21	11	151.73	9	153.12	155.00	2	23,739	0.01%
2021/12/20	8	155.87	8.5	156.79	153.50	-0.5	23,512	0.00%
2021/12/17	5	154.10	3	155.67	154.50	2	23,365	0.01%
2021/12/16	9.5	160.21	13	160.58	158.00	-3.5	23,232	-0.02%
2021/12/15	15	153.46	4	153.75	152.50	11	22,701	0.05%
2021/12/14	12	154.33	9.2	153.44	151.50	2.8	22,456	0.01%
2021/12/13	17.2	159.39	17.2	159.53	160.00	-0.1	22,105	0.00%
2021/12/10	6	149.58	27.7	150.80	152.50	-21.7	21,555	-0.10%
2021/12/09	39.4	147.24	26.1	147.10	148.00	13.3	21,107	0.06%
2021/12/08	23	139.48	45.9	138.22	142.50	-22.9	20,581	-0.11%
2021/12/07	10.4	132.76	0	0.00	132.50	10.4	20,071	0.05%
2021/12/06	20	134.15	2	135.00	134.50	18	19,908	0.09%
2021/12/03	2	141.25	18	141.14	141.00	-16	19,687	-0.08%
2021/12/02	15	137.40	4.2	138.20	136.50	10.8	19,627	0.06%
2021/12/01	6	137.75	5	138.10	139.00	1	19,526	0.01%
2021/11/30	4.3	135.29	4	136.13	136.00	0.3	19,466	0.00%
2021/11/29	8	128.94	9	131.06	132.00	-1	19,444	-0.01%
2021/11/26	2	135.00	9	133.06	135.00	-7	19,377	-0.04%
2021/11/25	4	134.38	3	135.50	134.00	1	19,277	0.01%
2021/11/24	1	134.00	8	133.75	134.00	-7	19,241	-0.04%
2021/11/23	7	134.36	7	134.43	134.50	0	19,141	0.00%
2021/11/22	9.2	139.03	9	138.00	138.00	0.2	18,983	0.00%
2021/11/19	8	140.94	22	141.66	141.00	-14	18,878	-0.07%
2021/11/18	24	143.02	17	142.15	138.50	7	18,774	0.04%
2021/11/17	11	138.14	11	140.73	143.00	0	18,459	0.00%
2021/11/16	34	139.99	41	139.96	140.50	-7	18,248	-0.04%
2021/11/15	42	139.14	25	138.90	136.00	17	17,904	0.09%
2021/11/12	32.1	133.88	43	133.94	135.50	-10.9	17,418	-0.06%
2021/11/11	20	137.73	19	138.08	137.00	1	16,805	0.01%
2021/11/10	20	138.40	29	138.59	139.00	-9	16,617	-0.05%
2021/11/09	53	136.91	37.1	135.90	136.50	15.9	16,104	0.10%
2021/11/08	30	131.20	38.2	131.75	133.50	-8.2	15,262	-0.05%
2021/11/05	27	125.72	25.5	126.53	124.00	1.6	14,409	0.01%
2021/11/04	28	123.70	22	122.66	121.00	6	13,781	0.04%
2021/11/03	10	122.10	15.3	120.97	123.00	-5.3	13,598	-0.04%
2021/11/02	11.3	120.15	13.5	120.79	118.50	-2.2	13,020	-0.02%
2021/11/01	16.3	117.66	34	119.01	119.50	-17.7	12,583	-0.14%
2021/10/29	12	111.00	9.1	111.12	112.50	2.9	11,904	0.02%
2021/10/28	5	107.00	4	108.75	107.50	1	11,594	0.01%
2021/10/27	0	0.00	1	108.00	108.00	-1	11,525	-0.01%
2021/10/26	4	107.13	9	106.89	105.50	-5	11,465	-0.04%
2021/10/25	1	104.50	0	0.00	104.00	1	11,395	0.01%
2021/10/22	6	105.83	9	105.28	105.00	-3	11,377	-0.03%
2021/10/21	31.2	111.84	42.2	110.55	106.50	-11	11,294	-0.10%
2021/10/20	11	110.00	27	109.56	110.00	-16	10,860	-0.15%
2021/10/19	11	109.05	2	109.00	110.00	9	10,784	0.08%
2021/10/18	38	111.29	21	108.79	107.00	17	10,665	0.16%
2021/10/15	10	105.45	8	106.44	107.00	2	10,137	0.02%
2021/10/14	6	105.83	15	104.97	104.50	-9	9,964	-0.09%
2021/10/13	12	106.08	23.1	105.30	107.00	-11.1	9,776	-0.11%
2021/10/12	45.3	103.60	48.1	104.06	105.00	-2.9	9,222	-0.03%
2021/10/08	49	98.32	37.3	98.36	100.50	11.7	8,078	0.15%
2021/10/07	0	0.00	4	91.80	91.80	-4	7,290	-0.05%
2021/10/06	2.2	84.36	0	0.00	83.50	2.2	7,296	0.03%
2021/10/05	3	84.80	0	0.00	84.90	3	7,486	0.04%
2021/10/04	1	85.00	0	0.00	84.80	1	7,591	0.01%
2021/10/01	0	0.00	1	85.80	86.00	-1	7,741	-0.01%
2021/09/30	3	86.43	0	0.00	86.80	3	7,810	0.04%
2021/09/29	3	87.60	0	0.00	86.90	3	7,877	0.04%
2021/09/24	1	94.20	0	0.00	92.10	1	7,949	0.01%
2021/09/23	0	0.00	1	92.60	93.00	-1	7,945	-0.01%
2021/09/22	0	0.00	2	89.40	91.00	-2	7,995	-0.03%
2021/09/16	1	91.10	10	90.41	90.90	-9	8,304	-0.11%
2021/09/15	0	0.00	2	89.70	89.00	-2	8,329	-0.02%
2021/09/14	0	0.00	3	90.60	90.20	-3	8,458	-0.04%
2021/09/13	0	0.00	2	90.55	90.10	-2	8,842	-0.02%
2021/09/10	2	89.90	4	89.75	90.30	-2	9,126	-0.02%
2021/09/09	3.2	88.63	0	0.00	89.90	3.2	9,546	0.03%
2021/09/08	14	88.80	1	88.20	87.70	13	9,669	0.13%
2021/09/07	0	92.30	3.4	92.67	91.30	-3.4	9,625	-0.04%
2021/09/06	7.1	91.29	5	90.80	90.70	2.1	9,556	0.02%
2021/09/03	1	89.70	1.2	90.09	90.20	-0.1	9,531	0.00%
2021/09/02	3	89.43	2	89.30	88.80	1	9,559	0.01%
2021/09/01	0	0.00	6	89.55	91.50	-6	9,567	-0.06%
2021/08/31	6	86.03	1.5	86.55	87.80	4.5	9,523	0.05%
2021/08/30	2	85.20	2	85.30	85.30	0	9,551	0.00%
2021/08/27	0.3	86.30	8	86.00	86.30	-7.7	9,540	-0.08%
2021/08/26	8	87.26	5	86.36	86.00	3	9,584	0.03%
2021/08/25	6	86.33	5	86.80	87.20	1	9,663	0.01%
2021/08/24	4.6	86.49	3	86.57	86.20	1.6	9,735	0.02%
2021/08/23	9	83.06	1	83.30	83.20	8	9,652	0.08%
2021/08/20	3	82.57	2	82.25	81.50	1	9,748	0.01%
2021/08/19	7	83.74	6	83.47	83.10	1	9,724	0.01%
2021/08/18	4	86.18	9	83.53	86.40	-5	9,819	-0.05%
2021/08/17	20.4	87.70	2	87.40	85.60	18.4	10,014	0.18%
2021/08/16	1	87.50	9	88.70	88.10	-8	10,070	-0.08%
2021/08/13	0	0.00	0.1	93.20	92.50	-0.1	10,272	0.00%
2021/08/12	5	90.12	5	92.36	94.60	0	10,641	0.00%
2021/08/11	5.1	95.25	0	0.00	92.80	5.1	10,843	0.05%
2021/08/10	5	97.66	0	0.00	97.60	5	11,111	0.04%
2021/08/06	0	0.00	2.1	97.97	97.90	-2.1	11,848	-0.02%
2021/08/05	1	97.20	6	97.20	97.20	-5	12,496	-0.04%
2021/08/02	0	0.00	0	99.70	99.50	0	13,015	0.00%
2021/07/30	1	100.00	4	99.35	100.00	-3	13,181	-0.02%
2021/07/29	3.2	99.54	0	0.00	98.80	3.2	13,315	0.02%
2021/07/28	1	100.50	0	0.00	99.50	1	13,431	0.01%
2021/07/27	7	104.93	16	103.50	101.00	-9	13,611	-0.07%
2021/07/26	2	98.80	7	101.29	101.00	-5	13,723	-0.04%
2021/07/23	4	97.13	1	97.10	97.00	3	13,571	0.02%
2021/07/22	0	0.00	1	97.10	97.30	-1	13,652	-0.01%
2021/07/21	11.1	95.85	0	0.00	96.10	11.1	13,730	0.08%
2021/07/20	1	100.50	0	0.00	98.90	1	13,774	0.01%
2021/07/19	2	99.40	1	100.00	100.00	1	13,920	0.01%
2021/07/16	1.1	96.89	0	0.00	97.80	1.1	13,929	0.01%
2021/07/15	2	97.45	5	96.00	97.40	-3	13,973	-0.02%
2021/07/14	11	95.95	7	97.57	95.30	4	14,038	0.03%
2021/07/13	6	98.63	5	99.40	97.20	1	14,178	0.01%
2021/07/12	17.1	98.19	1.4	97.70	97.60	15.7	14,447	0.11%
2021/07/09	15.1	101.61	14	102.18	101.00	1.1	14,393	0.01%
2021/07/08	7.1	106.01	0	0.00	105.50	7.1	14,472	0.05%
2021/07/07	3	112.50	1	112.01	113.00	2	14,399	0.01%
2021/07/06	3	112.17	0	0.00	112.50	3	14,384	0.02%
2021/07/05	1	111.00	5	111.40	111.50	-4	14,430	-0.03%
2021/07/02	6	107.00	2	107.50	107.00	4	14,340	0.03%
2021/06/30	8.1	107.50	12	106.96	107.50	-4	14,348	-0.03%
2021/06/29	5.2	108.17	0.7	107.85	106.50	4.5	14,334	0.03%
2021/06/28	9.1	108.82	2.5	107.80	110.00	6.6	14,388	0.05%
2021/06/25	9.2	110.21	4.6	109.28	108.50	4.6	14,245	0.03%
2021/06/24	1	112.00	0	0.00	112.00	1	14,121	0.01%
2021/06/23	14	111.11	11.4	111.48	110.50	2.6	14,188	0.02%
2021/06/22	24.1	113.71	23.5	114.26	111.00	0.6	14,126	0.00%
2021/06/21	18.3	119.74	1.3	121.15	118.00	17	13,793	0.12%
2021/06/18	14	121.54	11.4	121.86	125.00	2.6	13,541	0.02%
2021/06/17	8.1	113.64	5.2	114.77	116.00	2.9	13,286	0.02%
2021/06/16	3.2	112.96	1	113.00	112.00	2.2	13,203	0.02%
2021/06/15	1	111.50	1.1	112.45	112.50	-0.1	13,380	0.00%
2021/06/11	1	111.50	0	0.00	111.00	1	13,419	0.01%
2021/06/10	2	114.25	1	113.50	114.00	1	13,623	0.01%
2021/06/09	9.3	114.23	4	113.38	113.50	5.3	13,743	0.04%
2021/06/08	1.5	112.49	1	114.50	110.50	0.5	13,739	0.00%
2021/06/07	4.5	109.20	3	109.17	111.50	1.5	13,982	0.01%
2021/06/04	1	112.01	3	113.33	112.00	-2	14,326	-0.01%
2021/06/03	1	111.50	5	111.00	114.00	-4	14,526	-0.03%
2021/06/02	1.2	112.42	0.2	114.00	110.00	1	14,698	0.01%
2021/06/01	10.6	114.47	3.1	114.47	113.50	7.5	14,626	0.05%
2021/05/31	5.5	108.64	2.1	110.49	110.00	3.5	14,522	0.02%
2021/05/28	9	107.53	5.1	108.20	108.00	4	14,490	0.03%
2021/05/27	5	105.00	3	105.00	105.00	2	14,401	0.01%
2021/05/26	11	104.45	7.5	103.73	103.00	3.5	14,398	0.02%
2021/05/25	8.5	103.21	5	103.70	106.00	3.5	14,306	0.02%
2021/05/24	0.1	97.10	13	97.77	99.10	-12.9	14,150	-0.09%
2021/05/21	12.2	99.63	13	99.45	99.60	-0.8	14,500	-0.01%
2021/05/20	10.5	103.45	2.1	104.64	102.00	8.4	14,231	0.06%
2021/05/19	7	113.71	1.2	115.00	113.00	5.8	13,924	0.04%
2021/05/18	8.6	111.52	10.2	112.80	115.00	-1.6	13,880	-0.01%
2021/05/17	9.3	104.95	15	105.93	106.50	-5.7	13,825	-0.04%
2021/05/14	3	102.00	7.7	103.01	100.00	-4.7	13,398	-0.03%
2021/05/13	18	94.80	16	96.88	97.20	2	13,010	0.02%
2021/05/12	1	104.00	2	104.00	104.00	-1	12,347	-0.01%
2021/05/11	2.2	119.84	2	120.00	115.50	0.2	12,296	0.00%
2021/05/10	3.5	126.36	3.1	126.39	128.00	0.4	12,100	0.00%
2021/05/07	4	120.88	2	121.50	122.00	2	11,789	0.02%
2021/05/06	2.4	122.29	1	126.50	120.00	1.4	11,685	0.01%
2021/05/05	9	125.00	8	126.69	123.50	1	11,554	0.01%
2021/05/04	7.1	122.72	9.5	122.53	121.50	-2.4	11,406	-0.02%
2021/05/03	3.3	130.76	4	130.13	125.00	-0.7	11,245	-0.01%
2021/04/29	0.3	121.33	4.2	121.57	123.00	-3.9	11,012	-0.04%
2021/04/28	7.1	120.35	13	120.35	120.50	-5.9	10,953	-0.05%
2021/04/27	8.1	117.32	1	117.50	119.00	7.1	10,947	0.06%
2021/04/26	0.4	114.63	5.1	113.06	117.00	-4.7	10,762	-0.04%
2021/04/23	2	107.50	2	110.00	111.00	0	10,613	0.00%
2021/04/22	1.1	106.00	0.1	103.50	104.00	1	10,485	0.01%
2021/04/21	0.2	108.25	1	108.50	106.50	-0.8	10,433	-0.01%
2021/04/20	4.1	107.50	1	108.00	108.00	3.1	10,536	0.03%
2021/04/19	2.6	109.58	24.5	108.43	110.00	-21.9	10,499	-0.21%
2021/04/16	40	114.10	48.1	115.09	115.50	-8.1	10,319	-0.08%
2021/04/15	11	108.36	12	108.33	108.00	-1	10,045	-0.01%
2021/04/14	31.5	106.55	8.1	104.35	107.50	23.4	9,963	0.23%
2021/04/13	2.1	103.00	10	101.50	101.50	-7.9	9,837	-0.08%
2021/04/12	1	106.00	1.1	104.55	104.00	-0.1	9,844	0.00%
2021/04/09	0	0.00	0.1	102.00	102.00	-0.1	9,781	0.00%
2021/04/08	1.1	99.98	1	99.60	98.80	0.1	9,660	0.00%
2021/04/07	2	100.25	1	100.00	100.50	1	9,626	0.01%
2021/04/06	0	0.00	3	100.00	99.60	-3	9,614	-0.03%
2021/04/01	6	99.40	1	99.40	98.60	5	9,580	0.05%
2021/03/31	5	98.00	1	99.50	99.80	4	9,513	0.04%
2021/03/30	5	97.20	3	97.03	96.80	2	9,388	0.02%
2021/03/29	0	0.00	4	97.30	97.50	-4	9,386	-0.04%
2021/03/26	0	0.00	3.2	97.47	97.30	-3.2	9,390	-0.03%
2021/03/25	0.1	94.40	0	0.00	94.80	0.1	9,360	0.00%
2021/03/24	6	96.77	15	97.70	95.80	-9	9,397	-0.10%
2021/03/23	0	0.00	2.3	95.84	96.70	-2.3	9,391	-0.02%
2021/03/22	7.2	97.38	2	98.35	97.10	5.2	9,377	0.06%
2021/03/19	1	96.80	2.2	96.15	96.80	-1.2	9,286	-0.01%
2021/03/18	3.2	96.79	3.2	96.13	96.20	0	9,267	0.00%
2021/03/17	0.2	94.55	0	0.00	93.70	0.2	9,111	0.00%
2021/03/16	1	95.10	10.1	93.22	95.50	-9.1	9,134	-0.10%
2021/03/15	2.2	95.86	5.5	95.91	94.70	-3.3	9,070	-0.04%
2021/03/12	5	94.50	16.3	94.09	93.50	-11.3	9,105	-0.12%
2021/03/11	3.1	95.06	10	94.41	95.80	-6.9	9,014	-0.08%
2021/03/10	18.2	90.86	29	92.02	92.40	-10.8	8,729	-0.12%
2021/03/09	5.2	88.81	7	89.43	90.60	-1.8	8,454	-0.02%
2021/03/08	4.5	87.40	2	88.30	87.40	2.5	8,222	0.03%
2021/03/05	1	84.50	0	0.00	85.40	1	8,024	0.01%
2021/03/04	1	85.00	0	0.00	85.00	1	8,003	0.01%
2021/03/03	1	85.60	0	0.00	84.60	1	8,022	0.01%
2021/03/02	2	87.50	0	0.00	85.30	2	7,980	0.03%
2021/02/26	18.2	86.92	3	86.60	87.00	15.2	7,937	0.19%
2021/02/25	4.5	89.74	1	87.60	88.00	3.5	7,912	0.04%
2021/02/24	11.1	88.80	10	88.58	88.20	1.1	8,013	0.01%
2021/02/23	8.3	90.83	12	89.18	90.20	-3.7	8,056	-0.05%
2021/02/22	2	87.50	2	86.90	87.80	0	7,612	0.00%
2021/02/19	6.2	83.47	0	0.00	85.00	6.2	7,414	0.08%
2021/02/18	5.4	84.81	0	0.00	85.30	5.4	7,308	0.07%
2021/02/17	5	84.14	14	83.17	85.10	-9	7,090	-0.13%
2021/02/03	0	0.00	1	78.60	78.70	-1	6,657	-0.02%
2021/02/02	2	78.00	0	0.00	78.10	2	6,707	0.03%
2021/01/28	1	79.80	3	81.16	78.90	-2	6,647	-0.03%
2021/01/27	4	80.50	1	80.00	80.20	3	6,585	0.05%
2021/01/26	1	79.80	0	0.00	79.60	1	6,558	0.02%
2021/01/25	0	0.00	1	79.70	80.60	-1	6,531	-0.02%
2021/01/21	0	75.30	0	0.00	76.10	0	6,645	0.00%
2021/01/20	1	76.70	1	76.30	76.00	0	7,126	0.00%
2021/01/19	1	79.50	2	79.50	79.70	-1	6,990	-0.01%
2021/01/15	0	0.00	3	80.60	79.90	-3	6,970	-0.04%
2021/01/14	2	80.85	2	81.80	80.60	0	6,955	0.00%
2021/01/13	16	81.09	20	80.62	81.30	-4	6,921	-0.06%
2021/01/12	1	79.10	2	79.00	79.00	-1	6,807	-0.01%
2021/01/08	1	78.70	0	0.00	79.10	1	6,695	0.01%
2021/01/07	5	77.42	10	77.48	78.20	-5	6,626	-0.08%
2021/01/06	3	77.87	0	0.00	77.80	3	6,613	0.05%
2021/01/04	1	78.60	0	0.00	78.50	1	6,500	0.02%
2020/12/31	0	0.00	3	78.50	77.80	-3	6,519	-0.05%
2020/12/29	1	77.50	1	77.50	77.30	0	6,531	0.00%
2020/12/28	1	77.10	0	0.00	77.60	1	6,546	0.02%
2020/12/25	2	76.80	2	77.05	76.60	0	6,659	0.00%
2020/12/24	3	77.30	0	0.00	76.20	3	6,847	0.04%
2020/12/22	2	77.15	6	77.48	76.60	-4	7,019	-0.06%
2020/12/21	2	79.20	1	78.50	78.50	1	7,021	0.01%
2020/12/18	2	79.70	5	80.70	80.40	-3	6,925	-0.04%
2020/12/17	2	79.50	1	80.10	79.60	1	6,819	0.01%
2020/12/16	0	0.00	3	79.10	78.80	-3	6,773	-0.04%
2020/12/15	1	78.10	0	0.00	77.60	1	6,734	0.01%
2020/12/11	4	77.15	3	77.63	76.90	1	6,681	0.01%
2020/12/10	1	78.30	0	0.00	78.30	1	6,647	0.02%
2020/12/09	10	80.05	2	80.00	80.00	8	6,642	0.12%
2020/12/08	5	82.04	3	82.47	81.80	2	6,544	0.03%
2020/12/07	1	79.60	0	0.00	81.10	1	6,359	0.02%
2020/12/04	1	79.50	0	0.00	80.10	1	6,429	0.02%
2020/12/03	0	0.00	26	80.69	80.60	-26	6,484	-0.40%
2020/11/27	0	0.00	2	79.40	79.50	-2	7,176	-0.03%
2020/11/26	0	0.00	0	78.50	78.40	0	7,174	0.00%
2020/11/25	5	79.00	1	78.21	78.50	4	7,231	0.06%
2020/11/24	13	79.05	1.6	78.62	78.10	11.4	7,298	0.16%
2020/11/23	10	80.90	2	80.00	79.90	8	7,265	0.11%
2020/11/18	1	75.60	0	0.00	75.10	1	7,279	0.01%
2020/11/17	5	74.46	0	0.00	74.70	5	7,387	0.07%
2020/11/13	0	0.00	1	73.60	73.60	-1	7,980	-0.01%
2020/11/11	0	0.00	1	73.50	73.10	-1	8,871	-0.01%
2020/11/10	0	0.00	5	72.42	72.60	-5	9,046	-0.06%
2020/11/06	0	0.00	8	72.98	72.70	-8	9,255	-0.09%
2020/11/05	0	0.00	19	72.41	72.00	-19	9,277	-0.20%
2020/11/04	0	0.00	5	71.50	71.90	-5	9,350	-0.05%
2020/11/03	1	71.60	3	72.20	71.60	-2	9,392	-0.02%
2020/11/02	1	71.70	0	0.00	71.70	1	9,475	0.01%
2020/10/30	0	0.00	7	71.60	71.80	-7	9,541	-0.07%
2020/10/29	18	70.50	11	70.88	71.30	7	9,498	0.07%
2020/10/28	27	75.24	12	73.70	71.90	15	9,376	0.16%
2020/10/26	3	80.00	4	80.00	79.90	-1	9,037	-0.01%
2020/10/23	0	0.00	1	79.10	79.10	-1	9,172	-0.01%
2020/10/22	0	0.00	1	79.50	78.90	-1	9,317	-0.01%
2020/10/21	1	78.70	0	0.00	78.70	1	9,496	0.01%
2020/10/16	7	76.50	1	76.20	76.00	6	10,291	0.06%
2020/10/14	0	0.00	8	79.00	79.00	-8	10,478	-0.08%
2020/10/13	7	76.33	2	77.00	76.50	5	10,481	0.05%
2020/10/08	0	0.00	9	77.70	77.20	-9	10,629	-0.08%
2020/10/07	1	77.00	1	77.10	76.90	0	10,769	0.00%
2020/10/06	9	76.12	0	0.00	76.70	9	11,080	0.08%
2020/09/30	6	75.37	1	76.60	75.50	5	11,254	0.04%
2020/09/29	26	77.53	10	76.50	76.30	16	11,275	0.14%
2020/09/28	4	79.03	12	79.85	80.60	-8	11,179	-0.07%
2020/09/25	3	77.33	2	76.60	75.40	1	11,178	0.01%
2020/09/24	5	78.44	22	78.67	77.60	-17	11,240	-0.15%
2020/09/23	0	0.00	4	81.20	81.10	-4	11,329	-0.04%
2020/09/18	1	81.90	0	0.00	82.30	1	11,651	0.01%
2020/09/17	2	81.20	1	81.90	81.30	1	11,768	0.01%
2020/09/16	7	82.19	6	82.55	80.90	1	11,997	0.01%
2020/09/15	0	0.00	2	81.50	81.30	-2	12,148	-0.02%
2020/09/11	1	77.50	2	78.60	79.20	-1	12,108	-0.01%
2020/09/10	2	78.75	1	77.80	77.60	1	12,109	0.01%
2020/09/09	6	78.23	14	77.14	79.10	-8	12,167	-0.07%
2020/09/08	0	0.00	3	78.10	77.60	-3	12,117	-0.02%
2020/09/07	10	80.46	3	80.10	79.10	7	12,086	0.06%
2020/09/04	12	82.55	3	82.63	82.80	9	12,063	0.07%
2020/09/03	19	85.63	20	85.96	85.10	-1	12,021	-0.01%
2020/09/02	27	84.34	18	83.86	82.60	9	11,870	0.08%
2020/09/01	1	86.70	2	86.80	85.70	-1	12,056	-0.01%
2020/08/31	13	86.55	10	86.79	84.90	3	12,498	0.02%
2020/08/28	8	87.65	2	87.20	86.20	6	12,528	0.05%
2020/08/27	10	89.00	3	88.33	89.70	7	12,491	0.06%
2020/08/26	12	88.91	4	88.88	88.30	8	12,498	0.06%
2020/08/25	18	89.30	41.7	90.59	91.50	-23.7	12,417	-0.19%
2020/08/24	17	84.99	5	85.04	86.60	12	12,271	0.10%
2020/08/21	8	85.49	5	85.72	85.30	3	12,308	0.02%
2020/08/20	14	86.73	9	85.97	83.50	5	12,342	0.04%
2020/08/19	21	91.26	12	90.82	88.80	9	12,143	0.07%
2020/08/18	42	92.71	42	91.80	91.40	0	11,859	0.00%
2020/08/17	11	88.01	12	89.16	86.50	-1	11,437	-0.01%
2020/08/14	2	84.80	5	84.32	85.50	-3	11,215	-0.03%
2020/08/13	8	80.46	1	83.40	84.00	7	11,144	0.06%
2020/08/12	3	81.27	0	0.00	79.90	3	11,150	0.03%
2020/08/11	2	82.20	4	81.05	82.00	-2	11,431	-0.02%
2020/08/10	1	80.40	1	80.50	80.10	0	11,944	0.00%
2020/08/07	2	82.55	2	84.20	82.40	0	12,239	0.00%
2020/08/06	5	82.90	0	0.00	82.50	5	12,885	0.04%
2020/08/05	2	83.50	1	85.00	85.50	1	13,069	0.01%
2020/08/03	4	81.80	0	0.00	82.50	4	13,113	0.03%
2020/07/31	3	84.30	3	84.27	84.00	0	13,029	0.00%
2020/07/30	1	86.40	3	85.60	86.50	-2	12,979	-0.02%
2020/07/29	4	85.40	16	86.04	83.60	-12	12,920	-0.09%
2020/07/28	5	84.00	15	83.93	84.40	-10	12,794	-0.08%
2020/07/24	5	83.00	14.1	83.23	82.40	-9.1	12,506	-0.07%
2020/07/23	3	79.10	4	78.85	78.70	-1	12,017	-0.01%
2020/07/22	1	75.00	0	0.00	75.30	1	11,727	0.01%
2020/07/21	0	0.00	3	75.40	74.40	-3	11,633	-0.03%
2020/07/20	1	73.20	0	0.00	73.90	1	11,496	0.01%
2020/07/17	0	0.00	1	73.50	73.20	-1	11,448	-0.01%
2020/07/16	1	71.80	1	73.30	72.10	0	11,417	0.00%
2020/07/15	4	71.90	0	0.00	72.00	4	11,392	0.04%
2020/07/14	0	0.00	3	74.27	73.70	-3	11,340	-0.03%
2020/07/13	7	73.94	9	76.56	72.10	-2	11,228	-0.02%
2020/07/10	5	72.12	5	71.40	72.00	0	11,055	0.00%
2020/07/08	10	70.90	3	71.97	71.40	7	10,907	0.06%
2020/07/07	1	71.00	2	70.45	70.50	-1	10,759	-0.01%
2020/07/06	0	0.00	1	71.90	71.70	-1	10,716	-0.01%
2020/07/03	12	70.58	15	70.19	70.30	-3	10,669	-0.03%
2020/07/02	5	68.44	2	68.60	69.30	3	10,545	0.03%
2020/07/01	0	0.00	6	67.75	68.10	-6	10,512	-0.06%
2020/06/29	3	64.40	4	64.75	66.00	-1	10,749	-0.01%
2020/06/24	1	65.60	1	65.50	65.40	0	10,793	0.00%
2020/06/23	6	66.28	17	66.31	66.90	-11	10,835	-0.10%
2020/06/22	1	65.10	6	64.72	65.10	-5	10,675	-0.05%
2020/06/19	3	63.30	0	0.00	63.00	3	10,546	0.03%
2020/06/18	2	64.65	0	0.00	64.80	2	10,482	0.02%
2020/06/17	0	0.00	1	64.20	64.50	-1	10,439	-0.01%
2020/06/16	7	64.20	6	64.87	64.90	1	10,415	0.01%
2020/06/15	0	0.00	2	64.05	62.30	-2	10,383	-0.02%
2020/06/12	3	62.00	2	61.90	63.00	1	10,376	0.01%
2020/06/11	2	62.00	1	63.10	61.70	1	10,349	0.01%
2020/06/10	1	63.20	4	63.13	63.60	-3	10,243	-0.03%
2020/06/09	5	63.76	4	63.63	63.50	1	10,246	0.01%
2020/06/08	17	67.32	9	65.09	64.30	8	10,178	0.08%
2020/06/05	10	67.30	7	68.50	69.10	3	9,742	0.03%
2020/06/04	2	63.20	2	62.90	62.90	0	9,343	0.00%
2020/06/03	1	62.00	0	0.00	62.40	1	9,305	0.01%
2020/06/02	2	61.50	0	0.00	61.80	2	9,274	0.02%
2020/05/28	2	59.50	1	59.70	59.60	1	9,175	0.01%
2020/05/27	3	61.53	2	61.95	61.30	1	9,125	0.01%
2020/05/26	2	62.60	6	62.65	63.50	-4	9,047	-0.04%
2020/05/25	0	0.00	10.2	62.32	63.10	-10.2	9,010	-0.11%
2020/05/22	4	61.80	12	61.63	61.40	-8	8,966	-0.09%
2020/05/21	4	63.45	7	63.67	63.50	-3	8,986	-0.03%
2020/05/20	1	62.90	2	62.30	62.60	-1	9,153	-0.01%
2020/05/19	1	63.90	13	63.47	62.60	-12	9,248	-0.13%
2020/05/18	6	61.03	5	61.58	62.00	1	9,321	0.01%
2020/05/15	19	61.47	17	60.42	62.40	2	9,073	0.02%
2020/05/14	12	60.12	15	60.09	58.90	-3	8,670	-0.03%
2020/05/13	31	58.91	40	59.06	59.50	-9	8,548	-0.11%
2020/05/12	11	54.36	20	54.49	55.80	-9	8,300	-0.11%
2020/05/11	4	53.23	1	53.30	53.10	3	8,239	0.04%
2020/05/08	6	51.87	2	52.40	52.00	4	8,525	0.05%
2020/05/07	2	51.00	3	50.70	51.20	-1	8,832	-0.01%
2020/05/06	3	50.50	7	50.84	50.30	-4	8,852	-0.05%
2020/05/05	1	51.60	0	0.00	51.10	1	8,853	0.01%
2020/05/04	0	0.00	7	51.74	51.20	-7	8,888	-0.08%
2020/04/30	2	51.90	16	51.92	52.00	-14	8,884	-0.16%
2020/04/29	1	51.70	3	51.50	51.80	-2	8,872	-0.02%
2020/04/27	8	52.65	2	52.70	52.90	6	8,901	0.07%
2020/04/23	2	52.15	2	52.30	52.40	0	9,098	0.00%
2020/04/22	2	51.60	2	51.70	51.70	0	9,145	0.00%
2020/04/21	3	52.33	6	52.50	52.10	-3	9,078	-0.03%
2020/04/20	4	54.20	6	54.50	54.50	-2	9,017	-0.02%
2020/04/17	2	55.00	3	54.60	53.20	-1	8,961	-0.01%
2020/04/16	2	54.20	2	53.90	54.00	0	8,864	0.00%
2020/04/15	5	52.50	11	53.38	54.00	-6	8,778	-0.07%
2020/04/14	1	53.10	6	52.97	53.00	-5	8,667	-0.06%
2020/04/10	2	50.40	3	50.43	50.90	-1	8,574	-0.01%
2020/04/09	1	51.10	0	0.00	50.50	1	8,580	0.01%
2020/04/07	0	0.00	2	52.50	51.70	-2	8,548	-0.02%
2020/04/06	18	52.38	10	52.02	52.40	8	8,511	0.09%
2020/04/01	7	50.77	12	52.33	52.50	-5	8,404	-0.06%
2020/03/31	1	49.70	6	49.75	51.00	-5	8,180	-0.06%
2020/03/30	4	46.94	2	46.85	46.85	2	7,938	0.03%
2020/03/27	1	46.25	5	47.50	46.85	-4	7,876	-0.05%
2020/03/26	3	43.55	2	43.65	44.20	1	7,753	0.01%
2020/03/25	4	42.01	9	43.17	43.60	-5	7,689	-0.07%
2020/03/24	7	39.79	0	0.00	39.65	7	7,664	0.09%
2020/03/20	1	40.50	0	0.00	40.50	1	7,849	0.01%
2020/03/19	0.6	38.70	4	38.83	38.15	-3.4	7,824	-0.04%
2020/03/18	1	40.00	180	42.70	40.00	-179	7,764	-2.31%	大賣/鉅額交易
2020/03/17	2	42.70	0	0.00	42.60	2	7,660	0.03%
2020/03/16	3	44.00	1	45.30	43.75	2	7,611	0.03%
2020/03/13	8	44.66	8	43.23	45.00	0	7,560	0.00%
2020/03/12	5	47.74	15	48.03	47.55	-10	7,448	-0.13%
2020/03/10	12	49.11	55	48.94	49.60	-43	7,263	-0.59%
2020/03/09	2	50.90	0	0.00	50.10	2	7,117	0.03%
2020/03/06	1	52.60	1	52.60	52.60	0	7,020	0.00%
2020/03/05	2	52.65	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	1	52.70	0	0.00	52.60	1	6,897	0.01%
2020/03/02	175	51.93	0	0.00	52.20	175	6,841	2.56%	大買/鉅額交易
2020/02/27	50	52.50	4	52.88	52.10	46	6,759	0.68%
2020/02/26	1	53.60	1	54.20	53.90	0	6,686	0.00%
2020/02/25	1	54.40	0	0.00	54.40	1	6,672	0.01%
2020/02/24	3	55.00	3	54.30	55.30	0	6,702	0.00%
2020/02/21	20	55.97	14	55.30	54.90	6	6,633	0.09%
2020/02/20	13	57.28	2	57.70	58.00	11	6,321	0.17%
2020/02/19	5	59.38	14	58.23	57.70	-9	6,154	-0.15%
2020/02/18	3	58.83	2	59.05	58.30	1	6,006	0.02%
2020/02/17	11	58.93	11	58.95	58.70	0	5,922	0.00%
2020/02/14	14	59.18	17	58.63	58.90	-3	5,789	-0.05%
2020/02/13	29	58.30	15	58.21	59.00	14	5,527	0.25%
2020/02/12	6	55.93	9	56.06	56.00	-3	5,085	-0.06%
2020/02/11	29	55.14	29	55.25	55.80	0	4,882	0.00%
2020/02/10	19	53.86	16	54.29	54.30	3	4,523	0.07%
2020/02/07	0	0.00	1	52.20	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	1	51.90	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	11	51.68	51.40	-11	4,346	-0.25%
2020/01/30	1	49.80	13	50.32	50.80	-12	4,358	-0.28%
2020/01/20	1	52.40	2	52.15	52.20	-1	4,395	-0.02%
2020/01/17	0	0.00	1	52.00	51.90	-1	4,311	-0.02%
2020/01/16	1	51.10	2	51.20	51.20	-1	4,218	-0.02%
2020/01/15	0	0.00	2	50.75	50.40	-2	4,204	-0.05%
2020/01/14	1	50.70	1	50.60	50.60	0	4,289	0.00%
2020/01/13	1	50.70	3	50.67	50.60	-2	4,324	-0.05%
2020/01/10	2	50.70	0	0.00	50.40	2	4,370	0.05%
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/08	1	50.40	0	0.00	50.30	1	4,419	0.02%
2020/01/07	1	49.55	0	0.00	49.60	1	4,413	0.02%
2020/01/06	2	49.55	0	0.00	50.00	2	4,421	0.05%
2020/01/03	0	0.00	1	50.00	50.20	-1	4,428	-0.02%
2020/01/02	2	50.10	0	0.00	50.00	2	4,433	0.05%
2019/12/31	3	49.77	1	49.80	49.70	2	4,409	0.05%
2019/12/26	1	50.70	1	50.70	50.70	0	4,383	0.00%
2019/12/25	3	51.50	0	0.00	51.50	3	4,386	0.07%
2019/12/24	1	51.00	0	0.00	50.80	1	4,499	0.02%
2019/12/20	1	52.40	3	52.37	52.00	-2	4,684	-0.04%
2019/12/18	1	52.70	4	52.53	52.70	-3	4,889	-0.06%
2019/12/16	0	0.00	2	51.10	51.20	-2	4,757	-0.04%
2019/12/12	0	0.00	9	51.20	50.80	-9	4,715	-0.19%
2019/12/06	0	0.00	3	50.77	50.50	-3	4,915	-0.06%
2019/12/05	0	0.00	2	50.50	50.50	-2	5,072	-0.04%
2019/12/04	1	50.30	0	0.00	50.40	1	5,144	0.02%
2019/11/28	2	50.80	0	0.00	50.80	2	5,511	0.04%
2019/11/27	0	0.00	1	51.50	51.30	-1	5,545	-0.02%
2019/11/25	1	51.40	2	51.45	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	19	51.70	52.00	-19	5,657	-0.34%
2019/11/21	6	50.97	1	51.90	51.80	5	5,816	0.09%
2019/11/19	3	50.57	0	0.00	50.80	3	5,872	0.05%
2019/11/18	3	50.30	6	49.88	50.40	-3	6,032	-0.05%
2019/11/15	6	49.22	3	49.80	49.05	3	6,428	0.05%
2019/11/13	4	50.68	16	50.08	49.95	-12	6,828	-0.18%
2019/11/12	12	51.03	0	0.00	51.30	12	6,907	0.17%
2019/11/11	0	0.00	1	51.50	51.30	-1	7,085	-0.01%
2019/11/08	0	0.00	1	51.20	51.20	-1	7,213	-0.01%
2019/11/07	5	51.48	3	51.47	51.10	2	7,432	0.03%
2019/11/06	4	51.95	0	0.00	51.90	4	7,483	0.05%
2019/11/05	10	52.78	81	52.89	52.60	-71	7,449	-0.95%
2019/11/04	4	51.95	0	0.00	52.30	4	7,357	0.05%
2019/11/01	2	51.30	7	51.16	51.20	-5	7,285	-0.07%
2019/10/30	5	50.70	0	0.00	50.70	5	7,389	0.07%
2019/10/29	1	51.60	2	51.60	51.50	-1	7,347	-0.01%
2019/10/28	2	51.50	5	51.80	51.50	-3	7,324	-0.04%
2019/10/23	0	0.00	6	50.15	49.80	-6	7,276	-0.08%
2019/10/22	0	0.00	4	50.05	50.00	-4	7,270	-0.06%
2019/10/21	0	0.00	1	49.65	49.30	-1	7,251	-0.01%
2019/10/18	1	49.10	5	49.06	49.00	-4	7,237	-0.06%
2019/10/17	3	48.85	0	0.00	49.30	3	7,309	0.04%
2019/10/15	2	49.40	0	0.00	49.35	2	7,321	0.03%
2019/10/14	3	49.83	5	50.18	49.75	-2	7,402	-0.03%
2019/10/09	1	49.35	0	0.00	49.35	1	7,571	0.01%
2019/10/08	4	49.75	5	49.85	49.70	-1	7,693	-0.01%
2019/10/04	0	0.00	3	50.73	50.20	-3	7,807	-0.04%
2019/10/03	1	49.55	1	50.20	50.20	0	7,897	0.00%
2019/10/02	1	50.30	1	50.50	50.10	0	7,934	0.00%
2019/10/01	10	49.15	10	49.20	49.45	0	7,976	0.00%
2019/09/27	4	50.38	0	0.00	49.65	4	8,032	0.05%
2019/09/26	7	51.53	0	0.00	51.10	7	8,010	0.09%
2019/09/25	13	52.71	0	0.00	51.80	13	8,066	0.16%
2019/09/24	10	53.05	14	53.44	53.90	-4	7,979	-0.05%
2019/09/20	1	51.80	0	0.00	51.10	1	8,281	0.01%
2019/09/17	0	0.00	20	51.40	51.20	-20	8,635	-0.23%
2019/09/16	4	51.43	0	0.00	51.70	4	8,714	0.05%
2019/09/11	1	53.10	1	52.30	52.30	0	8,823	0.00%
2019/09/10	1	52.60	5	53.00	53.30	-4	8,828	-0.05%
2019/09/09	3	53.30	1	53.90	53.30	2	8,780	0.02%
2019/09/06	0	0.00	2	52.60	52.40	-2	8,627	-0.02%
2019/09/05	6	51.08	5	51.40	52.40	1	8,571	0.01%
2019/09/04	2	50.85	0	0.00	50.70	2	8,444	0.02%
2019/09/02	0	0.00	1	51.20	51.40	-1	8,407	-0.01%
2019/08/29	2	52.70	0	0.00	52.60	2	8,179	0.02%
2019/08/28	0	0.00	12	52.76	53.00	-12	8,140	-0.15%
2019/08/27	10	52.20	0	0.00	52.20	10	8,115	0.12%
2019/08/26	3	53.43	2	53.35	52.70	1	8,061	0.01%
2019/08/23	1	53.70	1	53.20	53.00	0	7,872	0.00%
2019/08/21	1	53.20	1	52.80	53.10	0	7,731	0.00%
2019/08/20	5	52.26	67	52.23	52.80	-62	7,524	-0.82%
2019/08/19	27	50.42	50	50.16	50.80	-23	7,070	-0.33%
2019/08/16	47	48.90	25	48.50	49.60	22	6,718	0.33%
2019/08/15	11	46.75	1	46.40	46.30	10	6,506	0.15%
2019/08/14	27	49.80	20	49.44	48.20	7	6,395	0.11%
2019/08/13	9	49.53	21	50.08	49.40	-12	6,243	-0.19%
2019/08/12	5	48.85	6	49.44	49.45	-1	6,127	-0.02%
2019/08/08	2	47.15	1	47.10	46.80	1	5,960	0.02%
2019/08/06	1	45.95	0	0.00	46.50	1	5,914	0.02%
2019/08/05	0	0.00	1	45.60	45.60	-1	5,859	-0.02%
2019/08/02	1	46.20	1	45.20	45.20	0	5,864	0.00%
2019/08/01	12	45.71	0	0.00	45.55	12	5,812	0.21%
2019/07/31	10	47.00	0	0.00	46.80	10	5,744	0.17%
2019/07/30	5	47.45	0	0.00	47.30	5	5,716	0.09%
2019/07/29	10	48.00	0	0.00	48.30	10	5,732	0.17%
2019/07/26	13	48.56	110	48.50	48.70	-97	5,685	-1.71%	大賣/
2019/07/25	110	48.70	0	0.00	48.75	110	5,664	1.94%	大買/鉅額交易
2019/07/24	2	49.30	0	0.00	48.90	2	5,604	0.04%
2019/07/23	0	0.00	12	48.83	49.00	-12	5,588	-0.21%
2019/07/22	0	0.00	3	48.45	48.35	-3	5,537	-0.05%
2019/07/19	7	48.49	5	49.08	48.20	2	5,577	0.04%
2019/07/18	14	48.12	0	0.00	48.05	14	5,493	0.25%
2019/07/17	0	0.00	10	49.10	48.90	-10	5,448	-0.18%
2019/07/16	1	48.90	0	0.00	48.80	1	5,380	0.02%
2019/07/15	0	0.00	1	50.10	49.90	-1	5,272	-0.02%
2019/07/12	1	53.30	11	53.87	53.50	-10	5,095	-0.20%
2019/07/11	1	52.80	2	53.00	52.80	-1	5,063	-0.02%
2019/07/10	0	0.00	1	53.00	52.50	-1	5,002	-0.02%
2019/07/09	27	53.16	0	0.00	52.30	27	4,972	0.54%
2019/07/08	6	55.07	14	55.48	54.80	-8	4,894	-0.16%
2019/07/05	6	54.75	9	55.34	54.70	-3	4,867	-0.06%
2019/07/04	35	55.15	22	55.83	54.60	13	4,792	0.27%
2019/07/03	0	0.00	2	54.30	54.40	-2	4,751	-0.04%
2019/07/02	1	54.30	6	54.10	54.20	-5	4,750	-0.11%
2019/07/01	10	53.48	0	0.00	53.80	10	4,823	0.21%
2019/06/28	7	52.10	4	52.50	53.20	3	4,739	0.06%
2019/06/27	5	52.12	11	52.78	53.40	-6	4,581	-0.13%
2019/06/26	0	0.00	12	49.35	50.00	-12	4,170	-0.29%
2019/06/25	3	47.30	8	48.11	47.75	-5	3,984	-0.13%
2019/06/24	2	46.70	0	0.00	46.90	2	3,885	0.05%
2019/06/21	18	47.01	0	0.00	46.40	18	3,819	0.47%
2019/06/20	4	47.84	0	0.00	47.50	4	3,768	0.11%
2019/06/19	27	47.64	45	47.82	48.50	-18	3,870	-0.47%
2019/06/18	17	46.54	8	46.84	47.05	9	4,005	0.22%
2019/06/17	1	45.40	0	0.00	44.80	1	3,948	0.03%
2019/06/14	2	45.00	0	0.00	45.25	2	4,037	0.05%
2019/06/12	1	44.25	6	44.26	44.45	-5	4,140	-0.12%
2019/06/11	4	44.90	0	0.00	44.45	4	4,158	0.10%
2019/06/10	0	0.00	1	45.45	45.20	-1	4,144	-0.02%
2019/06/03	1	44.85	0	0.00	44.90	1	4,364	0.02%
2019/05/31	6	45.40	0	0.00	45.75	6	4,431	0.14%
2019/05/29	3	44.30	0	0.00	44.40	3	4,598	0.07%
2019/05/27	5	45.35	3	45.25	45.35	2	5,070	0.04%
2019/05/24	6	44.59	0	0.00	44.50	6	5,182	0.12%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/21	6	44.82	1	45.25	45.00	5	5,911	0.08%
2019/05/20	0	0.00	1	44.90	44.75	-1	5,978	-0.02%
2019/05/16	5	45.92	0	0.00	44.95	5	6,412	0.08%
2019/05/15	18	47.78	1	47.50	46.80	17	6,446	0.26%
2019/05/14	6	46.33	0	0.00	47.90	6	6,556	0.09%
2019/05/13	0	0.00	4	46.90	46.50	-4	6,653	-0.06%
2019/05/09	1	47.00	0	0.00	47.20	1	6,687	0.01%
2019/05/08	8	48.50	0	0.00	48.55	8	6,683	0.12%
2019/05/06	5	48.30	0	0.00	48.05	5	6,786	0.07%
2019/05/03	5	50.10	0	0.00	50.00	5	6,882	0.07%
2019/05/02	0	0.00	16	50.01	50.10	-16	6,924	-0.23%
2019/04/30	1	49.15	0	0.00	49.65	1	6,962	0.01%
2019/04/29	3	49.53	2	51.10	49.60	1	6,982	0.01%
2019/04/25	3	52.63	3	52.13	51.30	0	7,103	0.00%
2019/04/22	0	0.00	2	51.80	51.10	-2	7,156	-0.03%
2019/04/19	1	51.40	0	0.00	51.50	1	7,234	0.01%
2019/04/18	7	52.09	0	0.00	51.20	7	7,282	0.10%
2019/04/17	1	52.60	2	52.60	52.40	-1	7,451	-0.01%
2019/04/16	2	51.20	1	51.70	51.90	1	7,450	0.01%
2019/04/15	0	0.00	0.1	50.50	50.50	-0.1	7,540	0.00%
2019/04/11	2	50.60	0	0.00	50.80	2	7,721	0.03%
2019/04/10	6	51.07	0	0.00	51.00	6	7,800	0.08%
2019/04/09	0	0.00	3	52.17	52.30	-3	7,968	-0.04%
2019/04/08	0	0.00	2	51.85	51.40	-2	8,215	-0.02%
2019/04/03	1	51.70	6	51.52	51.20	-5	8,665	-0.06%
2019/04/02	0	0.00	1	49.50	49.80	-1	9,014	-0.01%
2019/04/01	1	49.35	12	49.83	49.30	-11	9,380	-0.12%
2019/03/29	11	49.15	5	49.15	49.10	6	9,440	0.06%
2019/03/27	1	49.10	2	48.48	49.00	-1	9,779	-0.01%
2019/03/26	5	49.30	0	0.00	49.30	5	9,742	0.05%
2019/03/25	6	49.21	0	0.00	49.15	6	9,760	0.06%
2019/03/22	4	50.88	3	50.77	50.50	1	9,734	0.01%
2019/03/21	3	49.70	2	48.93	50.50	1	9,659	0.01%
2019/03/20	0	0.00	1	48.15	48.00	-1	9,503	-0.01%
2019/03/19	1	48.00	3	47.97	48.00	-2	9,530	-0.02%
2019/03/18	0	0.00	10	47.30	47.40	-10	9,614	-0.10%
2019/03/15	10	45.95	0	0.00	45.65	10	9,592	0.10%
2019/03/14	3	45.95	1	46.10	45.95	2	9,587	0.02%
2019/03/13	0	0.00	1	46.30	46.25	-1	9,640	-0.01%
2019/03/12	0	0.00	1	46.55	46.65	-1	9,668	-0.01%
2019/03/11	2	46.30	1	46.30	46.65	1	9,782	0.01%
2019/03/08	10	46.20	1	46.10	46.35	9	9,850	0.09%
2019/03/07	6	46.80	0	0.00	46.70	6	9,953	0.06%
2019/03/05	6	47.92	0	0.00	47.75	6	10,119	0.06%
2019/03/04	0	0.00	3	48.62	48.90	-3	10,064	-0.03%
2019/02/27	0	0.00	1	48.40	47.90	-1	10,060	-0.01%
2019/02/26	1	47.70	0	0.00	47.70	1	9,914	0.01%
2019/02/22	2	45.70	0	0.00	45.60	2	9,614	0.02%
2019/02/21	3	46.67	9	46.55	45.50	-6	9,562	-0.06%
2019/02/20	5	45.00	13	45.38	46.00	-8	9,284	-0.09%
2019/02/19	0	0.00	3	44.73	44.80	-3	9,157	-0.03%
2019/02/18	3	44.77	0	0.00	44.65	3	9,236	0.03%
2019/02/15	2	43.88	5	43.85	44.00	-3	9,092	-0.03%
2019/02/14	10	42.90	2	42.95	42.95	8	8,790	0.09%
2019/02/13	3	41.85	2	42.15	42.90	1	8,705	0.01%
2019/02/12	0	0.00	2	41.75	41.70	-2	8,571	-0.02%
2019/02/11	0	0.00	3	40.75	40.75	-3	8,450	-0.04%
2019/01/30	0	0.00	3	40.25	40.15	-3	8,432	-0.04%
2019/01/29	1	39.95	0	0.00	40.25	1	8,408	0.01%
2019/01/28	2	40.20	1	40.30	40.30	1	8,391	0.01%
2019/01/25	4	40.18	2	40.10	40.00	2	8,403	0.02%
2019/01/24	10	40.24	3	40.37	39.95	7	8,410	0.08%
2019/01/22	2	40.15	4	40.06	39.85	-2	8,344	-0.02%
2019/01/21	1	40.40	0	0.00	40.40	1	8,351	0.01%
2019/01/18	3	39.90	1	39.80	39.80	2	8,403	0.02%
2019/01/17	4	40.21	2	40.23	39.85	2	8,447	0.02%
2019/01/16	1	39.85	1	39.95	39.70	0	8,393	0.00%
2019/01/15	1	39.25	1	39.50	39.80	0	8,382	0.00%
2019/01/14	1	39.05	0	0.00	38.90	1	8,399	0.01%
2019/01/10	0	0.00	2	39.75	40.15	-2	8,360	-0.02%
2019/01/09	3	40.45	2	40.40	39.80	1	8,352	0.01%
2019/01/08	0	0.00	4	41.19	40.85	-4	8,174	-0.05%
2019/01/07	0	0.00	2	40.70	41.15	-2	8,064	-0.02%
2019/01/04	5	38.85	1	39.00	39.20	4	7,973	0.05%
2019/01/03	3	39.47	4	38.73	38.65	-1	7,928	-0.01%
2019/01/02	1	40.10	0	0.00	39.40	1	7,860	0.01%
2018/12/28	8	40.23	1	40.35	40.20	7	7,801	0.09%
2018/12/27	6	41.78	16	42.08	40.45	-10	7,688	-0.13%
2018/12/26	22	42.20	29	43.39	41.30	-7	7,361	-0.10%
2018/12/25	39	43.94	45	43.20	44.90	-6	6,817	-0.09%
2018/12/24	49	42.94	37	41.99	43.55	12	6,266	0.19%
2018/12/22	22	39.89	3	40.12	39.70	19	5,869	0.32%
2018/12/21	4	38.88	11	39.29	38.75	-7	5,801	-0.12%
2018/12/20	0	0.00	1	38.10	37.55	-1	5,515	-0.02%
2018/12/19	0	0.00	1	38.40	38.10	-1	5,469	-0.02%
2018/12/18	3	38.08	2	38.25	37.85	1	5,439	0.02%
2018/12/17	1	37.95	1	37.80	37.75	0	5,397	0.00%
2018/12/14	2	38.38	0	0.00	38.15	2	5,426	0.04%
2018/12/13	6	39.17	0	0.00	38.70	6	5,354	0.11%
2018/12/12	1	39.05	1	39.00	39.05	0	5,307	0.00%
2018/12/11	3	39.62	0	0.00	39.00	3	5,259	0.06%
2018/12/10	0	0.00	1	40.70	40.80	-1	5,168	-0.02%
2018/12/06	2	39.65	0	0.00	39.20	2	5,147	0.04%
2018/12/04	3	41.07	4	41.88	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	6	40.68	41.10	-6	5,077	-0.12%
2018/11/30	6	38.66	3	39.12	38.85	3	4,964	0.06%
2018/11/29	7	39.97	0	0.00	38.60	7	4,884	0.14%
2018/11/28	0	0.00	5	38.28	39.40	-5	4,733	-0.11%
2018/11/27	5	37.37	0.3	37.50	37.15	4.8	4,594	0.10%
2018/11/23	1	38.05	0.5	38.15	38.05	0.5	4,609	0.01%
2018/11/22	10	38.15	15	38.43	38.00	-5	4,684	-0.11%
2018/11/21	4	37.09	20.3	36.91	37.05	-16.3	4,700	-0.35%
2018/11/20	4	38.44	0	0.00	38.25	4	4,633	0.09%
2018/11/19	0	0.00	2	38.65	39.20	-2	4,569	-0.04%
2018/11/16	4	37.44	4	38.21	38.50	0	4,576	0.00%
2018/11/15	2	38.25	16	38.11	38.30	-14	4,481	-0.31%
2018/11/13	0	0.00	1	40.50	40.40	-1	4,610	-0.02%
2018/11/12	3	41.77	3	42.08	41.45	0	4,841	0.00%
2018/11/09	1	41.45	3	41.50	41.55	-2	4,917	-0.04%
2018/11/08	2	42.85	3	42.50	41.30	-1	5,188	-0.02%
2018/11/07	1	42.00	1	42.05	42.00	0	5,234	0.00%
2018/11/05	0	0.00	2	41.30	41.50	-2	5,310	-0.04%
2018/11/02	5	42.40	2	43.10	42.05	3	5,347	0.06%
2018/11/01	2	41.25	3	42.27	42.50	-1	5,348	-0.02%
2018/10/29	4	40.11	0	0.00	39.90	4	5,366	0.07%
2018/10/26	7	39.92	6	39.85	40.20	1	5,447	0.02%
2018/10/25	5	39.00	0	0.00	39.00	5	5,461	0.09%
2018/10/24	3	38.50	0	0.00	38.45	3	5,452	0.06%
2018/10/23	5	39.50	0	0.00	39.10	5	5,492	0.09%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/19	2	39.70	0	0.00	40.20	2	5,771	0.03%
2018/10/18	21	40.56	0	0.00	40.65	21	6,136	0.34%
2018/10/12	1	41.75	0	0.00	42.50	1	6,653	0.02%
2018/10/11	0	0.00	5	42.00	41.70	-5	6,817	-0.07%
2018/10/05	2	46.05	0	0.00	46.15	2	6,728	0.03%
2018/10/02	35	48.94	1	49.10	48.80	34	6,824	0.50%
2018/10/01	0	0.00	5	48.91	49.20	-5	6,911	-0.07%
2018/09/28	6	47.81	2	48.20	48.20	4	6,966	0.06%
2018/09/27	4	48.06	0	0.00	48.00	4	7,092	0.06%
2018/09/26	61	49.07	0	0.00	48.20	61	7,165	0.85%
2018/09/12	0	0.00	1	50.10	49.20	-1	7,430	-0.01%
2018/09/11	1	49.40	3	50.20	50.10	-2	7,486	-0.03%
2018/09/10	4	48.68	0	0.00	48.95	4	7,595	0.05%
2018/09/07	0	0.00	5	50.50	49.70	-5	7,645	-0.07%
2018/09/06	5	52.50	0	0.00	51.70	5	7,630	0.07%
2018/09/05	1	53.40	2	52.80	52.30	-1	7,654	-0.01%
2018/09/04	1	52.30	1	52.60	52.30	0	7,692	0.00%
2018/09/03	1	52.40	2	52.55	52.00	-1	7,880	-0.01%
2018/08/31	2	51.95	0	0.00	52.40	2	7,971	0.03%
2018/08/30	1.2	51.83	0	0.00	51.30	1.2	8,074	0.01%
2018/08/29	1	53.40	3.6	53.95	53.00	-2.6	8,043	-0.03%
2018/08/28	1	54.10	3	54.37	53.70	-2	8,093	-0.02%
2018/08/24	0	0.00	3	52.30	51.50	-3	8,111	-0.04%
2018/08/23	3	51.20	8	51.85	51.90	-5	8,243	-0.06%
2018/08/22	3	51.30	1	51.50	51.30	2	8,319	0.02%
2018/08/21	2	51.50	2	52.30	52.00	0	8,311	0.00%
2018/08/17	6	50.90	2	52.00	50.30	4	8,296	0.05%
2018/08/16	5	53.32	0	0.00	53.20	5	8,213	0.06%
2018/08/15	1	54.20	3	56.47	54.40	-2	8,285	-0.02%
2018/08/14	0	0.00	2	56.30	56.40	-2	8,167	-0.02%
2018/08/10	1	57.90	2	57.50	57.20	-1	8,745	-0.01%
2018/08/09	2	57.00	3	57.50	57.10	-1	9,040	-0.01%
2018/08/08	2	58.40	0	0.00	57.40	2	9,330	0.02%
2018/08/07	4	57.80	0	0.00	57.60	4	9,430	0.04%
2018/08/06	10	58.60	5	58.10	58.20	5	9,564	0.05%
2018/08/03	9	59.14	1	59.20	58.90	8	9,636	0.08%
2018/08/02	7	59.93	7	59.30	58.80	0	9,871	0.00%
2018/08/01	8	62.39	5	61.90	61.40	3	9,899	0.03%
2018/07/31	0	0.00	1	61.40	61.40	-1	9,873	-0.01%
2018/07/30	10	60.27	20	61.40	60.30	-10	9,961	-0.10%
2018/07/27	18	63.08	25	62.80	62.70	-7	9,989	-0.07%
2018/07/26	23	63.51	8	64.71	63.40	15	9,945	0.15%
2018/07/25	17	66.38	4	66.15	66.30	13	9,752	0.13%
2018/07/24	2	61.95	6	61.87	62.40	-4	9,346	-0.04%
2018/07/23	2	58.30	1	58.60	57.70	1	9,108	0.01%
2018/07/20	6	60.95	4	59.00	58.00	2	9,078	0.02%
2018/07/19	4	61.33	1	60.80	61.10	3	8,995	0.03%
2018/07/18	2	61.25	40	62.77	62.80	-38	8,980	-0.42%
2018/07/17	2	59.45	1	59.00	59.50	1	8,875	0.01%
2018/07/16	3	59.80	0	0.00	59.60	3	8,989	0.03%
2018/07/13	0	0.00	1	59.20	59.20	-1	9,048	-0.01%
2018/07/12	1	58.50	0	0.00	58.20	1	9,086	0.01%
2018/07/11	1	63.20	0	0.00	62.60	1	9,133	0.01%
2018/07/10	0	0.00	1	62.80	62.70	-1	9,174	-0.01%
2018/07/09	1	62.00	1	61.60	61.60	0	9,201	0.00%
2018/07/06	1	64.50	2	64.20	64.20	-1	9,259	-0.01%
2018/07/05	8	65.03	3	64.83	63.70	5	9,486	0.05%
2018/07/02	2	67.45	0	0.00	66.30	2	9,586	0.02%
2018/06/29	6	66.90	7	66.61	67.40	-1	9,666	-0.01%
2018/06/28	2	66.35	0	0.00	65.30	2	9,593	0.02%
2018/06/27	0	0.00	1	68.40	68.20	-1	9,591	-0.01%
2018/06/26	3	66.80	5	66.64	68.00	-2	9,593	-0.02%
2018/06/25	2	68.65	2	67.70	67.90	0	9,618	0.00%
2018/06/22	7	68.44	6	68.32	67.50	1	9,587	0.01%
2018/06/21	3	73.13	3	72.00	71.60	0	9,489	0.00%
2018/06/20	4	74.03	1	73.70	73.60	3	9,533	0.03%
2018/06/19	1	73.20	2	75.05	76.50	-1	9,505	-0.01%
2018/06/15	5	74.42	0	0.00	73.90	5	9,390	0.05%
2018/06/14	5	76.26	4	76.58	75.10	1	9,317	0.01%
2018/06/13	2	76.90	2	77.85	76.60	0	9,411	0.00%
2018/06/12	1	76.40	4	76.70	77.20	-3	9,510	-0.03%
2018/06/11	6	77.43	2	76.45	77.50	4	9,498	0.04%
2018/06/08	1	75.10	2	74.55	74.50	-1	9,390	-0.01%
2018/06/07	5	75.30	5	74.62	74.30	0	9,394	0.00%
2018/06/06	6	76.67	1	76.50	76.40	5	9,451	0.05%
2018/06/05	9	79.59	14	78.28	76.20	-5	9,464	-0.05%
2018/06/04	4	80.28	2	79.75	78.80	2	9,714	0.02%
2018/06/01	2	79.75	2	80.20	79.90	0	9,873	0.00%
2018/05/31	36	80.49	2	81.45	79.10	34	9,878	0.34%
2018/05/30	5	79.18	0	0.00	78.60	5	9,870	0.05%
2018/05/29	2	81.65	0	0.00	80.80	2	9,810	0.02%
2018/05/28	7	82.11	9	82.40	82.20	-2	9,801	-0.02%
2018/05/25	1	83.90	1	84.20	83.50	0	9,755	0.00%
2018/05/23	0	0.00	1	88.10	87.50	-1	9,635	-0.01%
2018/05/22	8	87.79	5	87.00	88.80	3	9,591	0.03%
2018/05/21	1	87.50	3	86.57	86.30	-2	9,635	-0.02%
2018/05/18	8	83.61	7	83.74	85.20	1	9,483	0.01%
2018/05/17	12	80.45	12	79.31	80.60	0	9,237	0.00%
2018/05/16	13	79.32	13	80.01	75.60	0	9,016	0.00%
2018/05/15	4	76.70	3	77.70	79.10	1	8,824	0.01%
2018/05/14	29	77.39	31	76.25	77.50	-2	8,869	-0.02%
2018/05/11	2	74.20	2	75.00	75.90	0	8,772	0.00%
2018/05/10	4	75.13	4.8	73.79	76.00	-0.8	8,738	-0.01%
2018/05/09	0	0.00	1	71.70	71.90	-1	8,561	-0.01%
2018/05/08	2	70.50	10	69.99	69.60	-8	8,500	-0.09%
2018/05/07	3	70.53	3	70.97	71.60	0	8,561	0.00%
2018/05/04	11	68.01	7	68.11	69.30	4	8,656	0.05%
2018/05/03	1	65.60	1	67.00	66.30	0	8,631	0.00%
2018/04/25	1	65.00	1	64.20	64.50	0	9,162	0.00%
2018/04/24	1	65.90	3	65.60	65.90	-2	9,217	-0.02%
2018/04/23	4	64.75	4	65.15	65.40	0	9,242	0.00%
2018/04/20	5	65.32	2	64.50	64.50	3	9,316	0.03%
2018/04/19	3	67.30	6	67.22	67.10	-3	9,236	-0.03%
2018/04/18	4	67.18	0	0.00	67.00	4	9,337	0.04%
2018/04/17	1	65.20	2	65.10	65.80	-1	9,534	-0.01%
2018/04/16	0	0.00	3	67.93	66.70	-3	9,561	-0.03%
2018/04/13	6	71.37	9	69.54	69.50	-3	9,646	-0.03%
2018/04/12	2	71.80	0	0.00	71.20	2	9,783	0.02%
2018/04/11	4	73.00	0	0.00	73.20	4	9,756	0.04%
2018/04/10	2	68.50	4	68.85	67.80	-2	9,676	-0.02%
2018/04/09	5	71.20	8	70.68	70.00	-3	9,651	-0.03%
2018/04/02	2	67.70	3	68.20	67.70	-1	9,481	-0.01%
2018/03/31	5	66.80	5	67.00	66.80	0	9,370	0.00%
2018/03/30	2	67.15	1	67.30	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	67.80	67.90	-1	9,346	-0.01%
2018/03/28	5	67.52	2	68.50	66.80	3	9,330	0.03%
2018/03/27	0	0.00	4	68.50	67.60	-4	9,274	-0.04%
2018/03/26	1	66.70	0	0.00	67.30	1	9,309	0.01%
2018/03/23	0	0.00	1	64.10	66.60	-1	9,455	-0.01%
2018/03/22	1	67.00	0	0.00	66.00	1	9,397	0.01%
2018/03/21	3	67.60	0	0.00	66.70	3	9,471	0.03%
2018/03/20	0	0.00	2	66.90	67.20	-2	9,688	-0.02%
2018/03/15	0	0.00	1	67.70	67.70	-1	9,560	-0.01%
2018/03/14	5	66.50	0	0.00	66.30	5	9,556	0.05%
2018/03/13	1	67.80	0	0.00	66.30	1	9,590	0.01%
2018/03/12	3	66.30	3	66.63	66.60	0	9,519	0.00%
2018/03/09	5	69.66	0	0.00	69.40	5	9,414	0.05%
2018/03/08	19	76.37	88	75.27	72.40	-69	9,334	-0.74%
2018/03/07	79	72.78	13	71.95	72.70	66	8,991	0.73%
2018/03/06	3	70.00	0	0.00	69.30	3	8,905	0.03%
2018/03/05	1	70.50	2	70.40	69.90	-1	8,961	-0.01%
2018/03/02	3	68.47	4	68.75	68.10	-1	8,984	-0.01%
2018/03/01	0	0.00	1	68.90	70.80	-1	9,006	-0.01%
2018/02/27	2	71.85	1	71.00	70.30	1	8,924	0.01%
2018/02/26	0	0.00	2	73.10	72.60	-2	8,835	-0.02%
2018/02/23	35	75.04	34	74.43	72.10	1	8,758	0.01%
2018/02/22	3	72.53	3	72.83	72.50	0	8,743	0.00%
2018/02/21	3	73.50	3	71.07	74.10	0	8,709	0.00%
2018/02/12	4	67.63	1	67.40	67.40	3	8,591	0.03%
2018/02/09	34	68.52	36	67.01	66.30	-2	8,509	-0.02%
2018/02/08	8	67.83	8	65.65	67.00	0	8,355	0.00%
2018/02/07	2	68.35	2	69.05	66.00	0	8,327	0.00%
2018/02/06	4	64.60	2	63.90	64.70	2	8,225	0.02%
2018/02/05	4	69.68	4	70.00	69.00	0	8,162	0.00%
2018/02/02	12	73.31	13	73.60	74.40	-1	8,218	-0.01%
2018/02/01	2	72.50	0	0.00	71.70	2	8,375	0.02%
2018/01/31	0	0.00	1	73.30	72.70	-1	8,392	-0.01%
2018/01/30	2	73.30	3	72.87	74.20	-1	8,342	-0.01%
2018/01/29	8	73.91	7	73.87	75.00	1	8,311	0.01%
2018/01/26	1	71.00	10	73.00	70.40	-9	8,146	-0.11%
2018/01/25	1	71.70	21	72.05	72.80	-20	8,089	-0.25%
2018/01/24	66	71.83	65	71.38	70.30	1	8,017	0.01%
2018/01/23	2	66.80	2	66.70	67.00	0	7,896	0.00%
2018/01/19	5	65.30	5	64.74	65.00	0	7,927	0.00%
2018/01/18	0	0.00	1	65.30	64.20	-1	7,966	-0.01%
2018/01/17	0	0.00	3	63.30	65.20	-3	8,030	-0.04%
2018/01/16	4	65.15	3	65.27	63.00	1	8,226	0.01%
2018/01/15	2	63.80	0	0.00	63.30	2	8,247	0.02%
2018/01/12	7	65.21	5	65.70	65.60	2	8,190	0.02%
2018/01/11	2	66.60	2.3	66.53	68.00	-0.3	8,023	0.00%
2018/01/10	0	0.00	4	63.40	61.90	-4	7,768	-0.05%
2018/01/09	4	62.90	3	63.37	61.50	1	7,634	0.01%
2018/01/08	1	60.50	1	58.10	61.00	0	7,466	0.00%
2018/01/05	1	58.20	0	0.00	58.20	1	7,233	0.01%
2018/01/04	8	57.56	13	57.49	59.20	-5	7,106	-0.07%
2018/01/03	1	53.60	5	53.20	55.30	-4	6,888	-0.06%
2018/01/02	0	0.00	1	53.00	52.80	-1	6,782	-0.01%