技嘉 (2376)-合庫-台南券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－合庫-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	0.2	297.17	0.1	297.50	295.50	0.1	21,500	0.00%
2024/04/25	3	291.00	0.1	291.50	290.50	2.9	21,841	0.01%
2024/04/24	4.1	295.57	7	293.64	299.50	-2.9	21,890	-0.01%
2024/04/23	0.1	283.00	0.1	283.50	281.00	0	21,915	0.00%
2024/04/22	3	282.83	0	0.00	282.50	3	21,890	0.01%
2024/04/19	5.4	291.91	2	290.75	292.50	3.4	21,857	0.02%
2024/04/18	1.3	302.06	1	302.00	302.00	0.3	21,884	0.00%
2024/04/17	1.8	303.53	1	306.50	308.00	0.8	22,149	0.00%
2024/04/16	2.1	302.31	2	302.00	302.00	0.1	22,111	0.00%
2024/04/15	4.3	307.27	2.2	302.18	302.00	2.1	22,218	0.01%
2024/04/12	8.1	318.80	7.9	320.35	318.00	0.1	22,071	0.00%
2024/04/11	6.1	321.23	3.2	319.47	320.50	2.9	22,015	0.01%
2024/04/10	19	334.83	9.1	339.77	320.00	9.9	21,964	0.05%
2024/04/09	22.4	338.46	8	336.00	335.00	14.4	21,664	0.07%
2024/04/08	3.3	329.15	30.9	332.52	340.00	-27.6	21,721	-0.13%
2024/04/03	8.1	314.86	32	314.97	317.50	-24	21,494	-0.11%
2024/04/02	20.4	315.62	7.5	318.30	317.00	12.9	21,370	0.06%
2024/04/01	3.7	316.93	6	318.59	318.50	-2.4	21,222	-0.01%
2024/03/29	17.1	315.82	6.3	318.52	316.00	10.9	21,146	0.05%
2024/03/28	5.3	309.60	4.1	312.24	313.00	1.2	20,885	0.01%
2024/03/27	7.2	304.74	2.1	308.69	310.00	5.1	20,888	0.02%
2024/03/26	20.2	306.25	3	304.50	304.50	17.2	20,952	0.08%
2024/03/25	33.5	307.09	26.1	308.40	306.00	7.4	20,978	0.04%
2024/03/22	19.6	302.81	10.2	302.59	303.00	9.4	21,011	0.04%
2024/03/21	3.4	294.29	5	291.20	291.00	-1.6	20,568	-0.01%
2024/03/20	16.6	303.20	62.6	299.47	295.00	-46	20,540	-0.22%
2024/03/19	11.4	309.62	10	307.00	305.00	1.4	20,591	0.01%
2024/03/18	6.1	310.71	4	312.25	310.50	2.1	20,605	0.01%
2024/03/15	17.4	316.60	11	312.32	313.00	6.4	20,670	0.03%
2024/03/14	7.2	318.03	4.7	319.37	317.50	2.5	20,584	0.01%
2024/03/13	11.7	335.96	43.2	348.84	328.00	-31.5	20,968	-0.15%
2024/03/12	8	359.69	3	360.50	355.00	5	20,947	0.02%
2024/03/11	11.4	369.59	13.3	367.83	360.00	-2	21,071	-0.01%
2024/03/08	12.9	364.77	13.4	357.35	358.00	-0.5	20,879	0.00%
2024/03/07	8.8	364.47	13.5	360.31	359.00	-4.7	20,680	-0.02%
2024/03/06	2.6	364.18	5	363.80	362.50	-2.4	20,673	-0.01%
2024/03/05	11	360.05	7.1	359.18	361.50	4	20,875	0.02%
2024/03/04	38.1	373.36	40.4	370.18	354.50	-2.3	20,978	-0.01%
2024/03/01	36.2	357.71	20.5	358.53	361.00	15.7	20,553	0.08%
2024/02/29	8.4	339.34	3.1	337.02	345.00	5.3	20,268	0.03%
2024/02/27	24.4	334.52	4.6	330.21	334.00	19.7	20,072	0.10%
2024/02/26	3.4	331.96	3.3	336.35	335.00	0.1	20,034	0.00%
2024/02/23	7.5	350.75	1.5	352.13	342.50	5.9	20,105	0.03%
2024/02/22	17.7	355.07	8	353.38	347.00	9.7	20,284	0.05%
2024/02/21	4.2	348.63	7.3	346.90	347.50	-3.1	19,874	-0.02%
2024/02/20	11.2	357.05	26.1	352.98	357.00	-14.9	19,790	-0.08%
2024/02/19	10.2	370.68	16.6	370.00	366.50	-6.4	19,592	-0.03%
2024/02/16	11.3	380.45	13.1	379.47	381.00	-1.9	19,637	-0.01%
2024/02/15	6.1	366.23	14.2	368.71	370.50	-8.1	19,260	-0.04%
2024/02/05	14.3	340.96	27.5	337.93	337.00	-13.2	18,948	-0.07%
2024/02/02	12.1	332.58	23.4	330.61	333.00	-11.3	18,947	-0.06%
2024/02/01	11.1	309.29	8.1	307.94	313.50	3	18,987	0.02%
2024/01/31	15.1	305.63	23.2	307.62	309.00	-8.1	19,098	-0.04%
2024/01/30	17.1	305.49	17.2	306.52	305.00	-0.1	19,085	0.00%
2024/01/29	4.2	293.93	7.1	293.84	295.00	-2.9	19,111	-0.01%
2024/01/26	1	286.50	3.3	286.84	284.00	-2.3	19,311	-0.01%
2024/01/25	2.1	292.00	8.1	294.33	292.00	-6	19,532	-0.03%
2024/01/24	2	291.75	4	294.88	293.50	-2	19,400	-0.01%
2024/01/23	7	296.14	13.1	293.46	291.00	-6.1	19,559	-0.03%
2024/01/22	4.1	292.17	51.3	289.50	297.50	-47.2	19,345	-0.24%
2024/01/19	0.6	269.50	7	268.71	270.50	-6.5	18,793	-0.03%
2024/01/18	11	257.23	1	256.00	256.00	10	18,715	0.05%
2024/01/17	13	262.81	5	259.60	257.00	8	18,829	0.04%
2024/01/16	3	261.00	2.1	262.00	261.50	0.9	18,890	0.00%
2024/01/15	1	260.50	0	0.00	260.50	1	19,056	0.01%
2024/01/12	13	260.81	17.6	263.29	262.00	-4.6	19,319	-0.02%
2024/01/11	16.2	256.57	13.5	258.37	263.00	2.7	19,423	0.01%
2024/01/10	3	247.67	2	247.50	247.50	1	19,718	0.01%
2024/01/09	6	252.25	9	252.83	252.00	-3	19,960	-0.02%
2024/01/08	3.1	241.99	3	246.50	241.50	0.1	19,988	0.00%
2024/01/05	5.3	245.37	0	0.00	243.00	5.3	20,430	0.03%
2024/01/04	7	248.79	0	0.00	247.00	7	20,781	0.03%
2024/01/03	3.3	247.84	2	250.00	247.50	1.3	21,367	0.01%
2024/01/02	11.4	253.11	10	252.20	255.00	1.4	21,383	0.01%
2023/12/29	10	267.10	8.3	266.67	266.00	1.7	21,203	0.01%
2023/12/28	5	265.10	2	266.50	265.50	3	21,225	0.01%
2023/12/27	1	264.90	1	264.00	264.00	0	21,380	0.00%
2023/12/26	3.2	262.53	20	263.30	264.00	-16.8	21,804	-0.08%
2023/12/25	4	263.38	1	263.50	263.50	3	22,253	0.01%
2023/12/22	2	263.00	1.1	259.21	259.00	0.9	22,547	0.00%
2023/12/21	6.1	260.36	2.3	259.70	262.00	3.8	22,777	0.02%
2023/12/20	2	262.25	1	263.00	261.50	1	23,024	0.00%
2023/12/19	22	259.64	18	258.75	260.00	4	23,341	0.02%
2023/12/18	1	258.00	5	256.30	255.50	-4	23,623	-0.02%
2023/12/15	1.4	257.00	0	0.00	254.00	1.4	24,052	0.01%
2023/12/14	3.1	257.68	4	257.00	257.50	-0.9	24,102	0.00%
2023/12/13	3	251.50	1	251.50	250.00	2	24,239	0.01%
2023/12/12	7	252.43	5	252.30	250.50	2	24,357	0.01%
2023/12/11	17.3	255.58	11	252.82	251.50	6.3	24,544	0.03%
2023/12/08	23	265.72	26.1	261.76	258.50	-3	24,567	-0.01%
2023/12/07	33.4	250.16	25.9	256.90	259.50	7.5	24,442	0.03%
2023/12/06	10	240.80	20	240.03	243.50	-10	24,601	-0.04%
2023/12/05	8.1	230.08	1	228.50	228.50	7.1	24,768	0.03%
2023/12/04	7.1	238.28	3	243.33	236.00	4.1	25,017	0.02%
2023/12/01	9.1	246.71	6	246.00	246.00	3.1	25,087	0.01%
2023/11/30	2	248.00	8	246.38	250.00	-6	25,309	-0.02%
2023/11/29	6.1	243.34	8	242.00	243.50	-1.9	25,290	-0.01%
2023/11/28	5	232.70	6	234.83	235.00	-1	25,443	0.00%
2023/11/27	1	231.00	6	231.83	230.00	-5	26,463	-0.02%
2023/11/24	3	233.83	5	234.40	232.00	-2	26,978	-0.01%
2023/11/22	14	234.57	3.5	234.07	233.50	10.5	27,809	0.04%
2023/11/21	17	242.38	27.1	243.40	244.00	-10.1	27,996	-0.04%
2023/11/20	0	0.00	14	232.64	233.00	-14	28,514	-0.05%
2023/11/17	17	232.79	15	230.70	230.50	2	28,784	0.01%
2023/11/16	13.3	233.33	19	233.21	233.00	-5.7	29,414	-0.02%
2023/11/15	22	233.59	13	229.73	228.50	9	29,340	0.03%
2023/11/14	5	226.11	8	229.44	229.50	-3	29,350	-0.01%
2023/11/13	50.1	227.44	44	230.07	225.50	6.1	29,605	0.02%
2023/11/10	6	224.67	3	226.00	230.50	3	29,695	0.01%
2023/11/09	48.1	231.30	2	228.75	231.00	46.1	29,822	0.15%
2023/11/08	5	226.10	2	225.75	224.50	3	29,683	0.01%
2023/11/07	3	218.00	1	219.50	220.50	2	29,783	0.01%
2023/11/06	20.1	216.03	19	219.89	220.00	1.1	30,121	0.00%
2023/11/03	5.3	222.88	1	220.50	220.50	4.3	30,274	0.01%
2023/11/02	17.3	228.88	3	230.50	226.50	14.3	30,540	0.05%
2023/11/01	5	218.80	9.6	217.97	221.00	-4.6	30,490	-0.02%
2023/10/31	6.2	227.62	1.1	217.45	217.50	5.1	30,708	0.02%
2023/10/30	3.1	233.67	2	232.75	232.50	1.1	30,679	0.00%
2023/10/27	4.1	235.48	4	236.50	235.50	0.1	30,856	0.00%
2023/10/26	1.2	234.90	0	0.00	232.00	1.2	31,051	0.00%
2023/10/25	4	246.50	2	247.50	245.50	2	31,115	0.01%
2023/10/24	4	245.50	1.3	243.00	247.00	2.8	31,257	0.01%
2023/10/23	1.1	244.90	13	241.00	239.00	-12	31,608	-0.04%
2023/10/20	4.1	237.97	0.5	235.00	241.50	3.6	32,203	0.01%
2023/10/19	3.4	246.41	7	242.29	243.00	-3.6	32,573	-0.01%
2023/10/18	10.5	252.31	37	254.42	246.00	-26.5	33,002	-0.08%
2023/10/17	14.2	266.79	13	269.58	261.50	1.2	32,569	0.00%
2023/10/16	34.1	270.09	5	267.40	265.50	29.1	32,685	0.09%
2023/10/13	41.5	273.92	63	275.00	271.00	-21.5	33,080	-0.07%
2023/10/12	14	283.82	24.2	285.21	284.50	-10.2	32,909	-0.03%
2023/10/11	81	296.77	18	287.06	274.00	63	33,130	0.19%
2023/10/06	2	286.75	2	292.00	289.50	0	33,267	0.00%
2023/10/05	9	288.28	6	288.08	288.00	3	33,634	0.01%
2023/10/04	12	284.17	18.2	287.82	287.50	-6.2	33,823	-0.02%
2023/10/03	14	291.75	12	292.04	290.00	2	34,036	0.01%
2023/10/02	25	293.70	16.1	293.20	290.00	8.9	34,069	0.03%
2023/09/28	12.2	284.84	20	286.28	281.50	-7.8	33,874	-0.02%
2023/09/27	2	281.25	4.3	283.57	284.50	-2.3	33,745	-0.01%
2023/09/26	3	279.33	4.1	277.70	275.50	-1.1	33,843	0.00%
2023/09/25	14.1	276.52	7	274.43	274.50	7.1	33,822	0.02%
2023/09/22	14.3	270.99	19	275.21	279.00	-4.7	33,668	-0.01%
2023/09/21	31.2	264.41	18.1	267.91	268.50	13.1	33,359	0.04%
2023/09/20	14.3	265.58	13	265.65	263.50	1.3	33,008	0.00%
2023/09/19	4.3	254.87	2	254.75	253.50	2.3	32,760	0.01%
2023/09/18	1.4	263.54	9	261.44	260.00	-7.6	32,765	-0.02%
2023/09/15	5.4	272.45	1	276.00	271.50	4.4	32,493	0.01%
2023/09/14	19.1	278.56	15	280.47	278.00	4.1	32,446	0.01%
2023/09/13	8.2	266.76	7	267.86	267.50	1.2	32,186	0.00%
2023/09/12	6.1	273.30	10.3	273.60	270.50	-4.1	32,289	-0.01%
2023/09/11	125.7	280.37	18	284.58	279.50	107.7	32,135	0.34%	大買/鉅額交易
2023/09/08	18.3	313.31	9	312.94	307.50	9.3	31,678	0.03%
2023/09/07	24.2	311.12	24	310.46	314.50	0.2	31,645	0.00%
2023/09/06	11.5	310.36	3.1	312.21	306.50	8.4	31,971	0.03%
2023/09/05	22.8	309.51	4	313.63	311.00	18.8	32,151	0.06%
2023/09/04	8.1	322.57	6	317.67	316.00	2.1	31,990	0.01%
2023/09/01	7.5	338.32	6.3	332.34	323.00	1.2	32,027	0.00%
2023/08/31	12.2	346.37	11	346.09	341.00	1.2	31,778	0.00%
2023/08/30	7.3	366.25	6.3	366.63	354.00	1.1	31,011	0.00%
2023/08/29	17.1	353.93	16	353.69	354.00	1.1	31,023	0.00%
2023/08/28	16	340.78	16.1	342.42	345.00	-0.1	30,750	0.00%
2023/08/25	10.2	345.33	51.2	343.98	342.50	-41.1	30,385	-0.14%
2023/08/24	22.1	353.52	25.1	355.17	354.00	-3	30,075	-0.01%
2023/08/23	13	330.69	11	333.77	334.50	2	29,494	0.01%
2023/08/22	44.2	327.92	22.2	330.97	335.50	22	30,070	0.07%
2023/08/21	17	316.15	18	313.53	310.50	-1	29,770	0.00%
2023/08/18	21.4	327.59	13.1	312.76	312.00	8.3	29,911	0.03%
2023/08/17	30	331.75	14	331.25	331.00	16	29,649	0.05%
2023/08/16	30	318.52	39.2	321.33	334.50	-9.2	29,316	-0.03%
2023/08/15	18	312.95	46.4	315.19	316.00	-28.4	29,189	-0.10%
2023/08/14	33.1	291.92	129	294.81	296.00	-95.9	29,144	-0.33%	大賣/
2023/08/11	23	302.89	22	301.52	300.50	1	29,103	0.00%
2023/08/10	59.9	305.97	36	296.33	296.00	23.9	28,971	0.08%
2023/08/09	23	339.85	16.1	333.52	328.50	6.9	28,392	0.02%
2023/08/08	12	340.38	4	338.13	333.50	8	27,833	0.03%
2023/08/07	3	328.83	13.4	331.42	336.50	-10.4	27,317	-0.04%
2023/08/04	4.1	305.27	15.3	312.36	306.00	-11.3	27,098	-0.04%
2023/08/02	18.8	297.40	13	298.69	297.00	5.8	26,783	0.02%
2023/08/01	6.1	317.74	11	314.86	319.00	-4.9	26,423	-0.02%
2023/07/31	9.5	326.37	7.2	319.65	314.00	2.3	26,171	0.01%
2023/07/28	6.2	341.37	11	343.41	347.50	-4.8	25,871	-0.02%
2023/07/27	7	343.36	6	332.83	332.00	1	25,518	0.00%
2023/07/26	7.1	338.87	5	335.90	333.00	2.1	25,212	0.01%
2023/07/25	21.1	366.14	14	359.89	352.50	7.1	24,586	0.03%
2023/07/24	19	333.92	18.4	344.16	354.50	0.6	23,766	0.00%
2023/07/21	13	319.38	17	317.62	322.50	-4	23,010	-0.02%
2023/07/20	5	303.20	3.1	303.26	305.00	1.9	22,300	0.01%
2023/07/19	7.2	310.45	1	299.00	298.50	6.2	22,068	0.03%
2023/07/18	60.2	300.99	38.2	299.59	312.50	22.1	21,625	0.10%
2023/07/17	12.1	295.57	27	294.93	293.50	-14.9	20,944	-0.07%
2023/07/14	20.2	294.85	19.1	294.76	296.00	1.1	20,668	0.01%
2023/07/13	21.3	320.81	19.1	319.98	295.50	2.2	20,034	0.01%
2023/07/12	37	302.07	11.2	296.23	304.00	25.8	19,203	0.13%
2023/07/11	16.2	278.86	12	276.58	276.50	4.2	18,647	0.02%
2023/07/10	36.1	271.92	50	273.60	273.50	-13.9	18,304	-0.08%
2023/07/07	4	260.88	6	259.83	261.00	-2	17,909	-0.01%
2023/07/06	16.1	267.57	46.1	264.90	264.00	-30	17,667	-0.17%
2023/07/05	16.2	262.50	20	265.30	265.00	-3.8	17,349	-0.02%
2023/07/04	38	261.03	33.2	262.56	272.50	4.8	16,996	0.03%
2023/07/03	20	248.75	13	248.04	248.00	7	16,641	0.04%
2023/06/30	4	239.38	4	240.00	243.50	0	16,329	0.00%
2023/06/29	1	229.00	5.1	230.04	233.00	-4.1	16,120	-0.03%
2023/06/28	13.1	233.47	17	230.59	227.00	-3.9	15,875	-0.02%
2023/06/27	28	236.29	28	234.05	233.00	0	15,635	0.00%
2023/06/26	12.2	248.12	1	244.50	243.50	11.2	15,298	0.07%
2023/06/21	3	258.00	17	256.09	260.00	-14	15,061	-0.09%
2023/06/20	11.1	255.46	13.1	255.42	256.00	-2	14,909	-0.01%
2023/06/19	15	251.07	8.1	248.67	252.50	6.9	14,742	0.05%
2023/06/16	11	253.00	18	250.89	254.50	-7	14,558	-0.05%
2023/06/15	32.2	246.61	20	246.23	246.00	12.2	14,123	0.09%
2023/06/14	10	242.10	10	241.95	242.50	0	13,790	0.00%
2023/06/13	19.1	247.30	21	244.07	245.00	-1.9	13,545	-0.01%
2023/06/12	29	249.66	22	250.75	243.00	7	13,144	0.05%
2023/06/09	16	234.16	14.3	236.73	240.50	1.7	12,421	0.01%
2023/06/08	17	219.53	12.2	219.16	219.00	4.8	11,937	0.04%
2023/06/07	7.2	220.15	4	221.50	224.50	3.2	11,744	0.03%
2023/06/06	11	211.68	13.2	208.81	209.00	-2.2	11,416	-0.02%
2023/06/05	18	207.44	16	208.75	211.50	2	11,220	0.02%
2023/06/02	10.2	204.75	4.3	202.49	203.00	5.9	10,857	0.05%
2023/06/01	11	186.41	12	188.92	190.50	-1	10,204	-0.01%
2023/05/31	1	185.44	0	0.00	186.50	1	9,895	0.01%
2023/05/30	5	183.10	3.3	185.27	184.50	1.7	9,695	0.02%
2023/05/29	57	184.83	49	184.84	186.00	8	9,462	0.08%
2023/05/26	24.3	186.50	17	187.71	185.00	7.3	9,012	0.08%
2023/05/25	11	178.18	21	181.24	180.00	-10	8,182	-0.12%
2023/05/24	11	162.05	27.1	163.32	165.00	-16.1	7,686	-0.21%
2023/05/23	0	0.00	25	162.10	160.00	-25	7,391	-0.34%
2023/05/22	2	163.00	20	161.75	161.50	-18	7,261	-0.25%
2023/05/19	11	158.82	14.1	162.50	164.00	-3.1	7,143	-0.04%
2023/05/18	2	157.25	13.6	155.96	159.50	-11.6	6,904	-0.17%
2023/05/17	11	148.68	13	149.38	149.50	-2	6,508	-0.03%
2023/05/16	3	144.50	9	144.22	144.50	-6	6,089	-0.10%
2023/05/15	4	137.25	2	137.50	135.50	2	5,715	0.03%
2023/05/12	2	138.75	2	139.50	139.00	0	5,663	0.00%
2023/05/11	0	0.00	3.1	140.97	141.00	-3.1	5,621	-0.06%
2023/05/10	1.1	138.68	1.1	139.45	139.50	0	5,636	0.00%
2023/05/09	0	0.00	3	138.67	139.00	-3	5,615	-0.05%
2023/05/05	0	0.00	0.2	137.00	137.00	-0.2	5,671	0.00%
2023/05/02	0	0.00	2	135.50	135.00	-2	5,777	-0.03%
2023/04/28	2	131.75	0	0.00	131.00	2	5,875	0.03%
2023/04/27	1	130.50	2	131.25	131.50	-1	5,916	-0.02%
2023/04/26	2	129.00	0	0.00	129.00	2	5,943	0.03%
2023/04/25	1.9	130.82	0	0.00	129.00	1.9	5,983	0.03%
2023/04/24	0.2	133.50	0.1	134.00	135.00	0.1	5,966	0.00%
2023/04/18	0	0.00	1	136.00	135.50	-1	6,115	-0.02%
2023/04/17	1	135.50	1	135.50	135.00	0	6,169	0.00%
2023/04/14	1	135.00	2	134.00	134.50	-1	6,224	-0.02%
2023/04/13	1.1	133.41	0	0.00	132.00	1.1	6,302	0.02%
2023/04/12	0	0.00	0.5	135.00	136.50	-0.5	6,266	-0.01%
2023/04/11	0	0.00	1	135.50	135.50	-1	6,291	-0.02%
2023/04/10	1	134.50	1	135.50	136.50	0	6,250	0.00%
2023/04/07	3	134.67	2	134.00	134.00	1	6,227	0.02%
2023/04/06	6	135.92	3.3	137.08	138.00	2.8	6,239	0.04%
2023/03/31	1.5	133.17	0	0.00	133.50	1.5	6,146	0.02%
2023/03/30	1	134.00	3	132.33	133.00	-2	6,240	-0.03%
2023/03/27	0	0.00	5	128.00	128.00	-5	6,570	-0.08%
2023/03/24	6.1	128.34	1.5	129.00	129.00	4.6	6,994	0.07%
2023/03/23	7	125.50	26	125.42	126.00	-19	7,530	-0.25%
2023/03/22	0	0.00	24	122.85	123.50	-24	7,667	-0.31%
2023/03/20	0	0.00	2	120.00	120.00	-2	7,621	-0.03%
2023/03/17	2	117.00	0	0.00	118.50	2	7,610	0.03%
2023/03/16	0	0.00	4	119.75	119.50	-4	7,638	-0.05%
2023/03/15	4	119.88	1.1	120.50	119.00	2.9	7,704	0.04%
2023/03/14	0.1	117.50	0	0.00	117.50	0.1	7,723	0.00%
2023/03/10	0	0.00	2	120.00	120.00	-2	7,731	-0.03%
2023/03/06	2	118.75	0	0.00	118.50	2	7,823	0.03%
2023/03/03	0	0.00	1	119.00	119.00	-1	8,044	-0.01%
2023/02/24	2	122.25	0	0.00	119.00	2	8,196	0.02%
2023/02/23	1	121.00	0.1	120.50	120.50	1	8,349	0.01%
2023/02/22	0	0.00	2	115.25	117.50	-2	8,626	-0.02%
2023/02/21	2	115.50	0	0.00	116.50	2	8,830	0.02%
2023/02/17	2	118.50	2	117.50	117.50	0	9,090	0.00%
2023/02/14	0	0.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/10	0	0.00	1	117.00	117.00	-1	9,518	-0.01%
2023/02/09	0.1	118.00	1	117.50	117.00	-0.9	9,760	-0.01%
2023/02/08	3	120.50	3.2	121.47	120.00	-0.2	9,879	0.00%
2023/02/07	0	0.00	8	119.06	119.50	-8	9,880	-0.08%
2023/02/06	1	113.50	4.9	115.35	116.00	-3.9	9,766	-0.04%
2023/02/03	4	114.88	0	0.00	114.50	4	9,695	0.04%
2023/02/01	1	116.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	4.2	115.42	0	0.00	115.50	4.2	9,642	0.04%
2023/01/30	0	0.00	2.7	118.21	119.50	-2.7	9,570	-0.03%
2023/01/17	20	114.00	0	0.00	114.00	20	9,451	0.21%
2023/01/13	5	114.50	5	113.50	114.00	0	9,583	0.00%
2023/01/12	0	0.00	10	113.60	114.00	-10	9,710	-0.10%
2023/01/11	1	113.00	8	113.75	114.50	-7	10,011	-0.07%
2023/01/10	0	0.00	3	113.83	114.50	-3	10,444	-0.03%
2023/01/09	1	113.50	1	113.50	113.50	0	10,464	0.00%
2023/01/06	1	110.50	1	112.00	112.00	0	10,450	0.00%
2023/01/05	4	112.63	5	110.80	110.50	-1	10,448	-0.01%
2023/01/04	0	0.00	1	111.50	112.00	-1	10,370	-0.01%
2023/01/03	1	108.50	11	110.00	111.00	-10	10,354	-0.10%
2022/12/30	15	108.17	0	0.00	106.50	15	10,334	0.15%
2022/12/29	2	105.50	4	107.75	107.50	-2	10,358	-0.02%
2022/12/26	5.3	107.49	6	106.50	105.00	-0.7	10,496	-0.01%
2022/12/22	1.3	103.60	2	104.00	105.00	-0.7	10,577	-0.01%
2022/12/20	7	102.36	4	100.75	100.00	3	10,440	0.03%
2022/12/19	3.1	103.55	0	0.00	103.00	3.1	10,318	0.03%
2022/12/16	16.3	109.98	6.1	108.03	107.00	10.3	10,187	0.10%
2022/12/15	11	114.41	52.2	114.94	114.00	-41.2	9,893	-0.42%
2022/12/14	26.1	107.54	7.1	106.99	107.00	19	9,425	0.20%
2022/12/13	1.1	102.07	1	103.50	102.50	0.1	9,380	0.00%
2022/12/12	1	101.00	1	102.50	102.50	0	9,527	0.00%
2022/12/09	2	103.25	2	102.50	102.50	0	9,695	0.00%
2022/12/08	1	100.00	1	101.50	102.50	0	9,983	0.00%
2022/12/07	5.1	99.86	1	101.00	101.00	4.1	10,046	0.04%
2022/12/06	3	105.00	1	107.00	103.50	2	10,246	0.02%
2022/12/02	1.2	111.00	5	110.50	111.00	-3.8	10,365	-0.04%
2022/11/30	1	108.00	3	108.00	108.00	-2	10,259	-0.02%
2022/11/29	1	107.00	1	108.50	108.00	0	10,182	0.00%
2022/11/28	0	0.00	1	107.50	108.50	-1	10,151	-0.01%
2022/11/25	3	108.33	6	108.83	107.50	-3	10,102	-0.03%
2022/11/24	1	107.00	3	106.50	107.00	-2	9,830	-0.02%
2022/11/23	0	0.00	1	106.00	105.50	-1	9,809	-0.01%
2022/11/22	6	108.08	0	0.00	107.00	6	9,772	0.06%
2022/11/21	2	108.25	4	107.88	108.00	-2	9,725	-0.02%
2022/11/18	2	111.50	7.1	111.62	113.00	-5.1	9,512	-0.05%
2022/11/17	7	104.00	8	106.13	107.00	-1	9,089	-0.01%
2022/11/16	0	0.00	1	104.00	104.00	-1	8,886	-0.01%
2022/11/15	1	99.50	2	98.70	99.00	-1	8,682	-0.01%
2022/11/14	2	98.90	2	99.95	100.50	0	8,649	0.00%
2022/11/11	3.1	101.32	7	104.50	101.00	-3.9	8,571	-0.05%
2022/11/10	2	100.20	0	0.00	100.50	2	8,519	0.02%
2022/11/09	0	0.00	1	100.00	102.50	-1	8,495	-0.01%
2022/11/08	1	103.00	0	0.00	101.00	1	8,550	0.01%
2022/11/07	1	100.00	18	102.00	102.00	-17	8,528	-0.20%
2022/11/04	2.1	95.68	4	96.40	96.80	-1.9	8,287	-0.02%
2022/11/03	0	0.00	7	94.03	95.10	-7	8,107	-0.09%
2022/11/02	0	0.00	2	92.30	92.50	-2	7,989	-0.03%
2022/11/01	1	91.60	0	0.00	91.50	1	7,996	0.01%
2022/10/28	1	92.80	2	92.90	92.50	-1	8,131	-0.01%
2022/10/27	1	92.50	3	92.93	93.00	-2	8,161	-0.02%
2022/10/25	1	88.80	1	89.30	90.20	0	8,121	0.00%
2022/10/24	3	91.17	2	91.00	90.00	1	8,135	0.01%
2022/10/21	1	89.60	0.1	90.20	90.30	0.9	8,075	0.01%
2022/10/20	2	88.80	2	89.25	90.00	0	8,092	0.00%
2022/10/19	15	90.89	22	91.05	91.60	-7	8,056	-0.09%
2022/10/18	1	88.80	7	91.06	89.30	-6	7,844	-0.08%
2022/10/17	1	79.80	2	80.55	83.10	-1	7,549	-0.01%
2022/10/13	0	0.00	1	82.80	82.90	-1	7,723	-0.01%
2022/10/12	2	82.70	0	0.00	82.70	2	7,919	0.03%
2022/10/11	1	82.70	0	0.00	82.90	1	7,973	0.01%
2022/10/07	5.1	86.04	2	84.55	84.80	3.1	7,914	0.04%
2022/10/06	3	89.50	2	88.80	89.00	1	7,802	0.01%
2022/10/05	2	91.35	3	91.67	90.60	-1	7,777	-0.01%
2022/10/04	1	90.10	0	0.00	90.70	1	7,749	0.01%
2022/09/29	3	89.00	3.2	89.54	88.90	-0.2	7,691	0.00%
2022/09/28	0	0.00	4.3	89.96	88.40	-4.3	7,664	-0.06%
2022/09/27	0	0.00	0.2	89.00	89.00	-0.2	7,667	0.00%
2022/09/26	5	90.00	0	0.00	89.20	5	7,668	0.07%
2022/09/23	1	94.50	0	0.00	92.20	1	7,904	0.01%
2022/09/22	0	0.00	2	93.00	93.00	-2	7,956	-0.03%
2022/09/21	3.1	90.33	4	91.20	90.00	-0.9	7,830	-0.01%
2022/09/20	11.2	93.31	0	0.00	93.20	11.2	7,646	0.15%
2022/09/19	2	95.20	6	95.60	95.30	-4	7,475	-0.05%
2022/09/16	4.2	94.09	1	95.30	93.70	3.2	7,292	0.04%
2022/09/15	3	94.47	6.8	95.35	95.50	-3.8	7,172	-0.05%
2022/09/14	2.4	91.29	1	91.30	91.00	1.4	6,920	0.02%
2022/09/13	1	92.50	17	95.45	92.90	-16	6,768	-0.24%
2022/09/12	0	0.00	5.3	90.50	91.10	-5.3	6,573	-0.08%
2022/09/08	2	85.80	3.5	84.87	86.20	-1.5	6,484	-0.02%
2022/09/07	1	80.40	0	0.00	80.30	1	6,467	0.02%
2022/09/06	2	81.65	0	0.00	81.20	2	6,615	0.03%
2022/09/01	1	84.50	1	84.00	83.90	0	6,762	0.00%
2022/08/31	0	0.00	11.2	85.10	85.90	-11.2	6,740	-0.17%
2022/08/30	5.2	84.73	0	0.00	84.50	5.2	6,789	0.08%
2022/08/29	0	0.00	1	83.70	84.80	-1	6,829	-0.01%
2022/08/26	2	86.20	1.4	86.50	87.00	0.6	6,799	0.01%
2022/08/25	1	84.10	1	85.60	85.70	0	6,768	0.00%
2022/08/24	5.4	83.23	5	83.90	83.50	0.4	6,749	0.01%
2022/08/23	2	84.00	10	84.20	83.50	-8	6,791	-0.12%
2022/08/22	6	85.78	3	85.60	85.00	3	6,893	0.04%
2022/08/19	1	86.90	1.1	87.41	87.10	-0.1	6,903	0.00%
2022/08/17	0	0.00	2	85.10	85.30	-2	6,838	-0.03%
2022/08/16	5.1	84.29	0.1	83.90	83.60	5	6,825	0.07%
2022/08/15	0.1	85.20	0	0.00	85.20	0.1	6,797	0.00%
2022/08/12	1	82.80	0	0.00	82.80	1	6,669	0.01%
2022/08/10	1	79.10	1	79.10	79.30	0	6,543	0.00%
2022/08/09	2	78.75	0	0.00	79.90	2	6,553	0.03%
2022/08/08	5	79.54	1	79.40	79.70	4	6,590	0.06%
2022/08/05	1	80.20	0	0.00	80.60	1	6,588	0.02%
2022/08/04	18	79.85	1	80.40	79.60	17	6,598	0.26%
2022/08/03	9	92.07	3	92.00	92.30	6	6,507	0.09%
2022/08/02	6	92.00	1	92.90	92.20	5	6,427	0.08%
2022/07/27	0.1	89.90	0	0.00	91.00	0.1	6,285	0.00%
2022/07/26	2	90.05	0	0.00	89.80	2	6,222	0.03%
2022/07/25	1	95.50	1	94.00	94.00	0	6,130	0.00%
2022/07/22	8	95.90	8	95.39	95.30	0	6,050	0.00%
2022/07/21	10.1	97.01	10	97.82	97.90	0.1	5,927	0.00%
2022/07/20	8	95.88	7	96.70	96.80	1	5,880	0.02%
2022/07/19	5	93.78	7	94.63	93.80	-2	5,812	-0.03%
2022/07/18	0	0.00	3.4	91.09	91.80	-3.4	5,674	-0.06%
2022/07/15	0.4	87.50	0	0.00	87.40	0.4	5,653	0.01%
2022/07/13	1	85.90	1	86.00	86.00	0	5,840	0.00%
2022/07/12	4	83.45	1	83.80	83.40	3	5,872	0.05%
2022/07/11	1	87.40	1	88.60	87.50	0	5,853	0.00%
2022/07/08	1	88.00	0	0.00	89.30	1	5,914	0.02%
2022/07/07	0	0.00	1	85.80	86.70	-1	5,950	-0.02%
2022/07/06	1.2	87.07	0	0.00	86.00	1.2	6,044	0.02%
2022/07/04	1	82.10	1	83.10	83.40	0	6,076	0.00%
2022/07/01	6.1	82.90	5	81.80	81.50	1.1	6,107	0.02%
2022/06/30	4	88.50	1	89.30	88.70	3	5,859	0.05%
2022/06/29	2	91.55	1	92.10	92.00	1	5,812	0.02%
2022/06/28	1	93.00	0	0.00	93.00	1	5,798	0.02%
2022/06/27	1	94.80	0	0.00	95.30	1	5,842	0.02%
2022/06/24	3	93.57	1	93.30	94.10	2	5,882	0.03%
2022/06/23	0	0.00	3	94.13	92.30	-3	5,883	-0.05%
2022/06/22	1	92.72	1	93.10	92.10	0	5,892	0.00%
2022/06/21	1	96.50	2	95.30	96.50	-1	5,892	-0.02%
2022/06/20	0.1	94.00	0	0.00	93.90	0.1	5,958	0.00%
2022/06/17	1	96.60	6.8	97.69	98.00	-5.8	6,056	-0.09%
2022/06/16	1	99.00	0.1	99.40	98.80	0.9	6,177	0.01%
2022/06/15	10	101.50	1.3	101.63	100.00	8.7	6,163	0.14%
2022/06/14	3.3	104.07	0	0.00	104.00	3.3	6,154	0.05%
2022/06/13	6.1	105.59	1	105.50	106.00	5.1	6,167	0.08%
2022/06/10	5.3	109.83	3	109.50	109.50	2.3	6,272	0.04%
2022/06/08	1	114.50	0	0.00	114.50	1	6,731	0.01%
2022/06/07	0	0.00	0.6	112.91	114.00	-0.6	6,811	-0.01%
2022/06/06	0.1	111.50	0	0.00	110.50	0.1	6,889	0.00%
2022/06/01	0.4	113.07	0	0.00	112.50	0.4	7,227	0.00%
2022/05/31	2.2	111.80	20	111.50	113.00	-17.9	7,306	-0.24%
2022/05/30	2	113.50	1	112.00	112.50	1	7,376	0.01%
2022/05/27	1	108.50	3	107.67	108.00	-2	7,348	-0.03%
2022/05/25	2	105.25	1	106.50	105.50	1	7,686	0.01%
2022/05/24	1.2	105.87	0	0.00	104.50	1.2	7,831	0.01%
2022/05/23	1.3	105.73	0	0.00	105.50	1.3	7,936	0.02%
2022/05/20	1	107.50	0	0.00	107.00	1	8,155	0.01%
2022/05/19	0.1	108.00	0	0.00	109.00	0.1	8,269	0.00%
2022/05/17	1.3	108.50	0	0.00	108.50	1.3	8,414	0.02%
2022/05/16	2	109.00	0	0.00	107.50	2	8,507	0.02%
2022/05/12	0	105.50	5	107.00	105.50	-5	8,662	-0.06%
2022/05/11	0.1	107.00	1	108.50	106.00	-1	8,893	-0.01%
2022/05/06	0	0.00	1	111.50	111.50	-1	9,231	-0.01%
2022/05/05	2	115.50	2	116.00	114.50	0	9,365	0.00%
2022/05/04	2	115.00	2	113.50	115.00	0	9,416	0.00%
2022/05/03	0	0.00	0.2	110.50	111.00	-0.2	9,440	0.00%
2022/04/26	1	108.50	0	0.00	108.50	1	9,599	0.01%
2022/04/25	3.3	107.68	1	108.50	107.00	2.3	9,596	0.02%
2022/04/22	3.1	111.86	0	0.00	111.50	3.1	9,530	0.03%
2022/04/21	1	115.00	0	0.00	113.50	1	9,544	0.01%
2022/04/19	1	113.00	0	0.00	113.50	1	9,539	0.01%
2022/04/18	1	111.00	0	0.00	111.00	1	9,657	0.01%
2022/04/15	1	113.50	1	112.50	112.50	0	9,847	0.00%
2022/04/13	1	116.00	0	0.00	116.00	1	10,073	0.01%
2022/04/12	4.1	116.49	2	117.50	117.00	2.1	10,092	0.02%
2022/04/11	3	119.50	0	0.00	119.50	3	10,188	0.03%
2022/04/08	6.3	121.94	0	0.00	122.50	6.3	10,174	0.06%
2022/04/07	12	124.71	0	0.00	122.50	12	10,113	0.12%
2022/04/06	6	128.00	0	0.00	127.50	6	10,048	0.06%
2022/04/01	21	129.88	20	129.50	130.50	1	10,021	0.01%
2022/03/30	2.1	130.50	10	130.00	130.00	-7.9	10,111	-0.08%
2022/03/28	0.2	131.25	1	131.00	131.50	-0.8	10,345	-0.01%
2022/03/25	0	0.00	4	130.00	130.50	-4	10,598	-0.04%
2022/03/24	1	128.00	3	129.50	129.50	-2	10,745	-0.02%
2022/03/23	1	129.00	0	0.00	129.00	1	10,883	0.01%
2022/03/22	2	126.50	1	128.00	128.50	1	11,334	0.01%
2022/03/21	6.1	132.66	2	134.50	131.00	4.1	11,369	0.04%
2022/03/17	1	131.00	5	130.20	130.50	-4	12,011	-0.03%
2022/03/15	5	127.30	1	126.50	126.00	4	12,771	0.03%
2022/03/14	14	131.07	1	129.50	130.50	13	13,145	0.10%
2022/03/11	12	133.63	0	0.00	133.00	12	13,092	0.09%
2022/03/10	1	138.00	0	0.00	138.50	1	13,162	0.01%
2022/03/09	5	135.90	0	0.00	136.00	5	13,254	0.04%
2022/03/08	0.2	137.00	4	138.38	135.50	-3.8	13,304	-0.03%
2022/03/07	1	141.50	6	140.17	139.50	-5	13,326	-0.04%
2022/03/04	3	148.00	1	149.00	148.00	2	13,289	0.02%
2022/03/02	1	144.50	3	145.50	146.00	-2	13,442	-0.01%
2022/03/01	3.2	144.53	2	144.50	145.50	1.2	13,445	0.01%
2022/02/25	5	139.10	0	0.00	140.00	5	13,345	0.04%
2022/02/24	4.1	141.65	4	141.50	141.00	0.1	13,363	0.00%
2022/02/23	13	146.50	24	143.81	148.00	-11	13,405	-0.08%
2022/02/22	10.1	141.25	1	144.50	140.00	9.1	13,560	0.07%
2022/02/21	6	148.08	0	0.00	147.50	6	13,689	0.04%
2022/02/17	0	0.00	4	151.38	152.50	-4	14,252	-0.03%
2022/02/16	7	152.50	1	154.00	151.50	6	14,789	0.04%
2022/02/15	6.1	148.47	5.1	150.29	149.50	1	15,392	0.01%
2022/02/14	10.1	145.00	0	0.00	143.50	10.1	15,733	0.06%
2022/02/11	59	151.87	3	147.83	148.00	56	16,225	0.35%
2022/02/10	1	149.50	2	150.50	150.00	-1	16,909	-0.01%
2022/02/08	1	148.50	2	150.50	152.50	-1	18,397	-0.01%
2022/02/07	0	0.00	0.3	146.33	146.00	-0.3	18,438	0.00%
2022/01/26	0.1	139.37	0	0.00	137.50	0.1	18,851	0.00%
2022/01/25	0	0.00	1	141.00	142.00	-1	19,252	-0.01%
2022/01/21	1	139.50	4	141.63	141.00	-3	20,164	-0.01%
2022/01/20	1	145.50	0	0.00	142.00	1	20,174	0.00%
2022/01/19	0	0.00	0	143.00	143.50	0	20,165	0.00%
2022/01/18	1	144.50	1	143.00	143.00	0	20,268	0.00%
2022/01/17	3	138.83	2	140.75	140.50	1	20,318	0.00%
2022/01/14	2.1	136.52	9	137.06	138.50	-6.9	20,520	-0.03%
2022/01/12	1.2	142.17	1	142.00	142.00	0.2	21,156	0.00%
2022/01/11	4	141.88	2	141.25	141.00	2	21,319	0.01%
2022/01/10	12	146.67	0	0.00	149.00	12	21,764	0.06%
2022/01/07	12.1	146.31	5	147.50	147.50	7.1	21,736	0.03%
2022/01/06	2	154.00	2	155.50	154.50	0	21,802	0.00%
2022/01/04	7	153.79	0	0.00	152.50	7	23,353	0.03%
2022/01/03	0	0.00	1	156.00	156.50	-1	24,034	0.00%
2021/12/30	1	154.00	0	0.00	155.50	1	24,047	0.00%
2021/12/29	12.1	154.79	4	154.50	154.00	8.1	24,031	0.03%
2021/12/28	5.2	156.50	2.3	156.49	156.50	3	24,030	0.01%
2021/12/27	1	157.00	2.3	158.41	155.00	-1.3	24,009	-0.01%
2021/12/24	0.4	154.79	0.1	156.00	156.00	0.3	23,957	0.00%
2021/12/23	7	156.64	4	156.00	155.00	3	23,949	0.01%
2021/12/22	8	155.50	11	157.00	157.00	-3	23,896	-0.01%
2021/12/21	32.2	156.12	33	151.14	155.00	-0.8	23,739	0.00%
2021/12/20	3.1	159.47	3	154.67	153.50	0.1	23,512	0.00%
2021/12/17	3	153.50	4	155.13	154.50	-1	23,365	0.00%
2021/12/16	19	160.63	20	161.60	158.00	-1	23,232	0.00%
2021/12/15	33.2	153.62	29	152.97	152.50	4.2	22,701	0.02%
2021/12/14	34	152.74	32.6	153.87	151.50	1.4	22,456	0.01%
2021/12/13	9	159.89	7.1	160.29	160.00	1.9	22,105	0.01%
2021/12/10	12.5	150.56	11	151.32	152.50	1.5	21,555	0.01%
2021/12/09	13.1	147.18	19.7	147.54	148.00	-6.6	21,107	-0.03%
2021/12/08	5.2	139.69	14.1	141.34	142.50	-8.9	20,581	-0.04%
2021/12/07	0.2	133.00	0	0.00	132.50	0.2	20,071	0.00%
2021/12/06	5	134.30	1	134.50	134.50	4	19,908	0.02%
2021/12/03	2	138.00	2	140.75	141.00	0	19,687	0.00%
2021/12/02	0	0.00	1	139.00	136.50	-1	19,627	-0.01%
2021/12/01	0	0.00	2	138.00	139.00	-2	19,526	-0.01%
2021/11/30	5	135.90	2	136.50	136.00	3	19,466	0.02%
2021/11/29	3	131.17	21	130.98	132.00	-18	19,444	-0.09%
2021/11/26	3	134.00	0	0.00	135.00	3	19,377	0.02%
2021/11/24	1	134.00	1	133.06	134.00	0	19,241	0.00%
2021/11/23	1	133.50	4	135.00	134.50	-3	19,141	-0.02%
2021/11/22	1	138.00	2	138.25	138.00	-1	18,983	-0.01%
2021/11/19	2.1	141.24	5	141.90	141.00	-2.9	18,878	-0.02%
2021/11/18	6	142.33	2	139.50	138.50	4	18,774	0.02%
2021/11/17	1	142.00	2	141.75	143.00	-1	18,459	-0.01%
2021/11/16	0.1	140.00	6.1	139.89	140.50	-6	18,248	-0.03%
2021/11/15	5	136.70	2	139.00	136.00	3	17,904	0.02%
2021/11/12	7	131.93	10	134.95	135.50	-3	17,418	-0.02%
2021/11/11	6	137.67	0	0.00	137.00	6	16,805	0.04%
2021/11/10	41	136.35	39.1	137.55	139.00	1.9	16,617	0.01%
2021/11/09	6	137.42	4	136.38	136.50	2	16,104	0.01%
2021/11/08	4	129.63	12	129.29	133.50	-8	15,262	-0.05%
2021/11/05	46	123.71	74	126.11	124.00	-28	14,409	-0.19%
2021/11/04	3	123.83	2	123.25	121.00	1	13,781	0.01%
2021/11/03	7	121.71	16	122.59	123.00	-9	13,598	-0.07%
2021/11/02	32	122.92	8	119.25	118.50	24	13,020	0.18%
2021/11/01	7	117.86	5	118.30	119.50	2	12,583	0.02%
2021/10/29	2	111.00	6.1	112.46	112.50	-4.1	11,904	-0.03%
2021/10/28	2	107.25	0	0.00	107.50	2	11,594	0.02%
2021/10/27	1	107.50	0	0.00	108.00	1	11,525	0.01%
2021/10/26	5	107.90	6	106.17	105.50	-1	11,465	-0.01%
2021/10/25	4	105.50	5.2	104.00	104.00	-1.2	11,395	-0.01%
2021/10/22	1	106.50	3	106.17	105.00	-2	11,377	-0.02%
2021/10/21	39	113.97	51	109.07	106.50	-12	11,294	-0.11%
2021/10/20	1	110.50	5	110.00	110.00	-4	10,860	-0.04%
2021/10/19	0	0.00	4	108.63	110.00	-4	10,784	-0.04%
2021/10/18	15	110.07	26	110.00	107.00	-11	10,665	-0.10%
2021/10/15	22	106.05	5	106.30	107.00	17	10,137	0.17%
2021/10/14	10.1	105.10	9	105.61	104.50	1.1	9,964	0.01%
2021/10/13	15	106.00	24.4	104.96	107.00	-9.4	9,776	-0.10%
2021/10/12	42.5	104.69	31.5	104.37	105.00	11	9,222	0.12%
2021/10/08	17.5	98.21	23.3	98.93	100.50	-5.8	8,078	-0.07%
2021/10/07	0	0.00	3	91.17	91.80	-3	7,290	-0.04%
2021/10/06	2	85.00	0	0.00	83.50	2	7,296	0.03%
2021/10/05	2.1	83.72	2	84.60	84.90	0.1	7,486	0.00%
2021/10/04	0	0.00	1	86.50	84.80	-1	7,591	-0.01%
2021/10/01	0	0.00	1	86.90	86.00	-1	7,741	-0.01%
2021/09/30	3	86.10	0	0.00	86.80	3	7,810	0.04%
2021/09/29	2	86.70	0	0.00	86.90	2	7,877	0.03%
2021/09/27	0	0.00	3	92.40	90.50	-3	7,945	-0.04%
2021/09/24	7	93.10	2	94.20	92.10	5	7,949	0.06%
2021/09/23	0	0.00	2.3	92.94	93.00	-2.3	7,945	-0.03%
2021/09/15	1	88.90	0	0.00	89.00	1	8,329	0.01%
2021/09/14	0	0.00	1	89.70	90.20	-1	8,458	-0.01%
2021/09/13	1	90.10	0	0.00	90.10	1	8,842	0.01%
2021/09/10	1	90.20	0	0.00	90.30	1	9,126	0.01%
2021/09/09	0	0.00	1	88.60	89.90	-1	9,546	-0.01%
2021/09/08	2.1	90.10	0	0.00	87.70	2.1	9,669	0.02%
2021/09/07	5	92.32	4	91.80	91.30	1	9,625	0.01%
2021/09/06	2	91.05	1	90.70	90.70	1	9,556	0.01%
2021/09/03	0	0.00	1	90.10	90.20	-1	9,531	-0.01%
2021/09/02	2	91.30	2	90.60	88.80	0	9,559	0.00%
2021/09/01	0	0.00	1	90.50	91.50	-1	9,567	-0.01%
2021/08/31	0	0.00	1	86.10	87.80	-1	9,523	-0.01%
2021/08/30	2	85.40	0	0.00	85.30	2	9,551	0.02%
2021/08/25	1	85.40	0	0.00	87.20	1	9,663	0.01%
2021/08/24	4	86.43	2	87.65	86.20	2	9,735	0.02%
2021/08/23	0.2	83.40	0	0.00	83.20	0.2	9,652	0.00%
2021/08/20	1	82.20	0	0.00	81.50	1	9,748	0.01%
2021/08/19	3	84.40	1	83.50	83.10	2	9,724	0.02%
2021/08/18	3	85.03	2.1	85.25	86.40	0.9	9,819	0.01%
2021/08/17	2	88.20	0	0.00	85.60	2	10,014	0.02%
2021/08/16	0.4	89.31	0	0.00	88.10	0.4	10,070	0.00%
2021/08/12	0	0.00	1	90.30	94.60	-1	10,641	-0.01%
2021/08/11	4.4	94.16	0	0.00	92.80	4.4	10,843	0.04%
2021/08/10	2	98.05	0	0.00	97.60	2	11,111	0.02%
2021/08/09	2	99.75	0	0.00	99.10	2	11,543	0.02%
2021/08/05	1	97.40	2	97.30	97.20	-1	12,496	-0.01%
2021/08/04	0	0.00	0.1	99.30	99.30	-0.1	12,478	0.00%
2021/08/03	1	98.40	0	0.00	98.50	1	12,714	0.01%
2021/08/02	0.1	99.90	0	0.00	99.50	0.1	13,015	0.00%
2021/07/29	0	0.00	1	98.90	98.80	-1	13,315	-0.01%
2021/07/28	2	100.00	1	102.00	99.50	1	13,431	0.01%
2021/07/27	8.1	103.50	5	104.40	101.00	3.1	13,611	0.02%
2021/07/26	1	99.50	5	98.86	101.00	-4	13,723	-0.03%
2021/07/23	1	97.20	0	0.00	97.00	1	13,571	0.01%
2021/07/22	0	0.00	1	97.20	97.30	-1	13,652	-0.01%
2021/07/21	5.3	96.57	3	96.00	96.10	2.3	13,730	0.02%
2021/07/19	1.1	99.93	2	99.55	100.00	-1	13,920	-0.01%
2021/07/16	5.2	97.78	0	0.00	97.80	5.2	13,929	0.04%
2021/07/15	1	95.40	4	96.38	97.40	-3	13,973	-0.02%
2021/07/14	4	95.90	1	95.50	95.30	3	14,038	0.02%
2021/07/13	2.2	97.51	2	99.60	97.20	0.2	14,178	0.00%
2021/07/12	5	98.38	1	97.70	97.60	4	14,447	0.03%
2021/07/09	2.1	101.74	1	101.00	101.00	1.1	14,393	0.01%
2021/07/08	4	106.00	0	0.00	105.50	4	14,472	0.03%
2021/07/07	3	112.00	5.1	112.13	113.00	-2.1	14,399	-0.01%
2021/07/06	4.6	112.28	0.1	113.00	112.50	4.5	14,384	0.03%
2021/07/05	1	109.00	4	111.00	111.50	-3	14,430	-0.02%
2021/07/02	0.2	107.00	1	107.50	107.00	-0.8	14,340	-0.01%
2021/07/01	1	107.00	0	0.00	107.00	1	14,338	0.01%
2021/06/30	4	107.00	0	0.00	107.50	4	14,348	0.03%
2021/06/29	1	107.00	0	0.00	106.50	1	14,334	0.01%
2021/06/28	0	0.00	6	107.00	110.00	-6	14,388	-0.04%
2021/06/25	9	109.72	0	0.00	108.50	9	14,245	0.06%
2021/06/24	0	0.00	1	112.00	112.00	-1	14,121	-0.01%
2021/06/23	34	111.47	30	111.17	110.50	4	14,188	0.03%
2021/06/22	9	113.61	0	0.00	111.00	9	14,126	0.06%
2021/06/21	3	118.67	5	120.60	118.00	-2	13,793	-0.01%
2021/06/18	5	121.90	4.1	123.16	125.00	0.9	13,541	0.01%
2021/06/17	4	114.50	1	115.50	116.00	3	13,286	0.02%
2021/06/16	0	0.00	3	112.00	112.00	-3	13,203	-0.02%
2021/06/15	4	112.38	2	112.25	112.50	2	13,380	0.01%
2021/06/11	2	112.50	2	111.25	111.00	0	13,419	0.00%
2021/06/10	8	114.69	1	114.00	114.00	7	13,623	0.05%
2021/06/09	7	111.93	27	111.69	113.50	-20	13,743	-0.15%
2021/06/08	2	112.25	0.5	113.50	110.50	1.5	13,739	0.01%
2021/06/07	2	108.75	3	108.50	111.50	-1	13,982	-0.01%
2021/06/04	0	0.00	2	113.00	112.00	-2	14,326	-0.01%
2021/06/03	0.3	112.00	5	112.20	114.00	-4.7	14,526	-0.03%
2021/06/02	7	112.50	7	112.57	110.00	0	14,698	0.00%
2021/06/01	11	113.27	3.1	114.84	113.50	7.9	14,626	0.05%
2021/05/31	3	109.50	1	110.00	110.00	2	14,522	0.01%
2021/05/28	8	108.56	0	0.00	108.00	8	14,490	0.06%
2021/05/27	0	0.00	4	105.38	105.00	-4	14,401	-0.03%
2021/05/26	13.5	104.57	7	102.50	103.00	6.5	14,398	0.05%
2021/05/25	7	103.63	5	104.90	106.00	2	14,306	0.01%
2021/05/24	3	97.07	3	97.93	99.10	0	14,150	0.00%
2021/05/21	20	97.75	10	98.93	99.60	10	14,500	0.07%
2021/05/20	11	103.27	4	103.25	102.00	7	14,231	0.05%
2021/05/19	4	116.13	5	114.00	113.00	-1	13,924	-0.01%
2021/05/18	5	111.70	3.1	109.84	115.00	1.9	13,880	0.01%
2021/05/17	2	104.50	6.1	105.22	106.50	-4.1	13,825	-0.03%
2021/05/14	1	100.50	3.2	100.76	100.00	-2.2	13,398	-0.02%
2021/05/13	2.3	96.14	1	93.70	97.20	1.3	13,010	0.01%
2021/05/12	1.1	104.00	0	0.00	104.00	1.1	12,347	0.01%
2021/05/11	8.3	117.14	1.1	121.19	115.50	7.2	12,296	0.06%
2021/05/10	4	126.50	4	126.75	128.00	0	12,100	0.00%
2021/05/05	3	125.33	3	125.33	123.50	0	11,554	0.00%
2021/05/04	1.2	122.83	3	123.17	121.50	-1.8	11,406	-0.02%
2021/05/03	4	127.13	4	132.25	125.00	0	11,245	0.00%
2021/04/28	1	119.00	0	0.00	120.50	1	10,953	0.01%
2021/04/27	1	120.50	2	119.25	119.00	-1	10,947	-0.01%
2021/04/26	2	114.25	2	116.50	117.00	0	10,762	0.00%
2021/04/23	1	107.50	4	109.38	111.00	-3	10,613	-0.03%
2021/04/22	2.1	104.49	0	0.00	104.00	2.1	10,485	0.02%
2021/04/21	1	106.50	0	0.00	106.50	1	10,433	0.01%
2021/04/20	3	107.00	1	109.00	108.00	2	10,536	0.02%
2021/04/19	5.5	109.45	2	108.00	110.00	3.5	10,499	0.03%
2021/04/16	2.2	116.36	6	115.17	115.50	-3.8	10,319	-0.04%
2021/04/15	4	108.63	1	109.50	108.00	3	10,045	0.03%
2021/04/14	1	105.99	3	105.83	107.50	-2	9,963	-0.02%
2021/04/13	0	0.00	3	102.00	101.50	-3	9,837	-0.03%
2021/04/12	1	106.00	0	0.00	104.00	1	9,844	0.01%
2021/04/09	0	0.00	1	101.50	102.00	-1	9,781	-0.01%
2021/04/08	1	99.00	1	99.10	98.80	0	9,660	0.00%
2021/04/07	0	99.80	2	100.50	100.50	-2	9,626	-0.02%
2021/04/06	0	0.00	3	100.50	99.60	-3	9,614	-0.03%
2021/04/01	1	98.80	1	98.60	98.60	0	9,580	0.00%
2021/03/31	0	0.00	11	98.90	99.80	-11	9,513	-0.12%
2021/03/26	0	0.00	1.3	96.68	97.30	-1.3	9,390	-0.01%
2021/03/25	1	93.70	0	0.00	94.80	1	9,360	0.01%
2021/03/24	7	96.37	1	95.90	95.80	6	9,397	0.06%
2021/03/23	0	0.00	1	96.40	96.70	-1	9,391	-0.01%
2021/03/22	4	98.75	1	96.70	97.10	3	9,377	0.03%
2021/03/19	0	0.00	11	95.74	96.80	-11	9,286	-0.12%
2021/03/18	3	97.20	1	96.90	96.20	2	9,267	0.02%
2021/03/17	2	94.50	0	0.00	93.70	2	9,111	0.02%
2021/03/16	4	94.65	3	94.97	95.50	1	9,134	0.01%
2021/03/15	1	93.90	1.4	94.79	94.70	-0.4	9,070	0.00%
2021/03/12	1	93.00	1	94.50	93.50	0	9,105	0.00%
2021/03/11	6	94.98	3	95.17	95.80	3	9,014	0.03%
2021/03/10	4.2	91.95	7	92.13	92.40	-2.9	8,729	-0.03%
2021/03/09	5	90.16	7.2	89.29	90.60	-2.2	8,454	-0.03%
2021/03/05	3	84.03	2	84.85	85.40	1	8,024	0.01%
2021/03/03	3	84.50	1	85.30	84.60	2	8,022	0.02%
2021/03/02	1.3	86.12	1	87.30	85.30	0.3	7,980	0.00%
2021/02/26	4	87.20	3	86.83	87.00	1	7,937	0.01%
2021/02/25	2	89.05	3.2	87.79	88.00	-1.2	7,912	-0.02%
2021/02/24	2	89.90	1	89.90	88.20	1	8,013	0.01%
2021/02/23	9.3	90.68	44.4	91.94	90.20	-35.1	8,056	-0.44%
2021/02/22	25	87.76	22.4	86.21	87.80	2.7	7,612	0.03%
2021/02/19	13	84.21	1	84.90	85.00	12	7,414	0.16%
2021/02/18	8	84.59	4	84.00	85.30	4	7,308	0.05%
2021/02/17	1.2	84.10	5.3	83.95	85.10	-4.1	7,090	-0.06%
2021/02/04	10	77.00	20	79.00	77.00	-10	6,653	-0.15%
2021/02/02	0	0.00	1	78.40	78.10	-1	6,707	-0.01%
2021/02/01	2	77.65	0	0.00	77.20	2	6,705	0.03%
2021/01/29	0	0.00	3	80.17	78.90	-3	6,681	-0.04%
2021/01/28	3	79.77	2	80.70	78.90	1	6,647	0.02%
2021/01/27	10	81.00	11	80.47	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	2	80.00	79.60	-2	6,558	-0.03%
2021/01/25	0	0.00	3	79.63	80.60	-3	6,531	-0.05%
2021/01/22	0	0.00	3	77.33	78.60	-3	6,476	-0.05%
2021/01/21	8	75.45	1	75.20	76.10	7	6,645	0.11%
2021/01/20	9	77.04	0	0.00	76.00	9	7,126	0.13%
2021/01/19	0	0.00	5	79.50	79.70	-5	6,990	-0.07%
2021/01/18	10	78.40	16	79.18	79.00	-6	7,009	-0.09%
2021/01/15	11	79.99	4	80.60	79.90	7	6,970	0.10%
2021/01/14	1	81.00	2	80.60	80.60	-1	6,955	-0.01%
2021/01/13	11	80.14	7	80.73	81.30	4	6,921	0.06%
2021/01/12	0	0.00	3	79.30	79.00	-3	6,807	-0.04%
2021/01/11	0.4	79.20	0	0.00	79.20	0.4	6,749	0.01%
2021/01/08	0	0.00	2	78.90	79.10	-2	6,695	-0.03%
2021/01/07	1	77.20	0	0.00	78.20	1	6,626	0.02%
2021/01/06	3	77.20	2	77.70	77.80	1	6,613	0.02%
2021/01/05	0	0.00	2	79.50	78.90	-2	6,566	-0.03%
2021/01/04	1	78.60	0	0.00	78.50	1	6,500	0.02%
2020/12/31	1	78.10	0	0.00	77.80	1	6,519	0.02%
2020/12/30	0	0.00	1	77.20	77.90	-1	6,474	-0.02%
2020/12/29	2	77.35	0	0.00	77.30	2	6,531	0.03%
2020/12/25	7	76.64	0	0.00	76.60	7	6,659	0.11%
2020/12/23	0	0.00	1	77.00	76.30	-1	6,908	-0.01%
2020/12/22	1	77.80	0	0.00	76.60	1	7,019	0.01%
2020/12/18	1	80.80	2	80.70	80.40	-1	6,925	-0.01%
2020/12/17	0	0.00	2	79.75	79.60	-2	6,819	-0.03%
2020/12/16	0	0.00	5	78.80	78.80	-5	6,773	-0.07%
2020/12/15	1	77.10	2	77.75	77.60	-1	6,734	-0.01%
2020/12/14	1	77.00	0	0.00	77.10	1	6,662	0.02%
2020/12/11	1	76.20	1	77.80	76.90	0	6,681	0.00%
2020/12/10	2	78.50	2	78.15	78.30	0	6,647	0.00%
2020/12/09	0	0.00	2	80.90	80.00	-2	6,642	-0.03%
2020/12/08	10	81.70	18	82.91	81.80	-8	6,544	-0.12%
2020/12/07	0	0.00	2	80.80	81.10	-2	6,359	-0.03%
2020/12/04	1	80.60	0	0.00	80.10	1	6,429	0.02%
2020/12/03	8	80.15	1	79.80	80.60	7	6,484	0.11%
2020/12/01	1	78.00	1	79.50	78.80	0	6,622	0.00%
2020/11/30	6	79.03	0	0.00	78.50	6	6,923	0.09%
2020/11/27	0	0.00	1	80.00	79.50	-1	7,176	-0.01%
2020/11/26	1	78.40	0	0.00	78.40	1	7,174	0.01%
2020/11/24	3	78.07	0	0.00	78.10	3	7,298	0.04%
2020/11/23	0	0.00	2	80.80	79.90	-2	7,265	-0.03%
2020/11/20	2	75.00	6	79.28	79.50	-4	7,224	-0.06%
2020/11/19	0	0.00	3	75.90	75.60	-3	7,241	-0.04%
2020/11/18	2	75.60	2	75.25	75.10	0	7,279	0.00%
2020/11/17	0	0.00	3	74.97	74.70	-3	7,387	-0.04%
2020/11/16	3	74.90	4	74.65	73.90	-1	7,636	-0.01%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/12	1	73.10	0	0.00	73.00	1	8,477	0.01%
2020/11/11	1	71.80	1	73.60	73.10	0	8,871	0.00%
2020/11/10	3	72.77	0	0.00	72.60	3	9,046	0.03%
2020/11/06	0	0.00	1	73.00	72.70	-1	9,255	-0.01%
2020/11/05	1	72.00	2	72.70	72.00	-1	9,277	-0.01%
2020/11/04	0	0.00	1	71.50	71.90	-1	9,350	-0.01%
2020/11/03	1	71.60	0	0.00	71.60	1	9,392	0.01%
2020/10/30	2	71.50	1	71.70	71.80	1	9,541	0.01%
2020/10/29	5	71.94	6	71.10	71.30	-1	9,498	-0.01%
2020/10/28	25	73.54	1	72.00	71.90	24	9,376	0.26%
2020/10/22	0	0.00	1	79.70	78.90	-1	9,317	-0.01%
2020/10/20	14	79.74	16	79.43	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	2	77.95	77.90	-2	10,231	-0.02%
2020/10/16	2	76.40	0	0.00	76.00	2	10,291	0.02%
2020/10/15	1	76.80	0	0.00	77.50	1	10,417	0.01%
2020/10/14	0	0.00	2	78.25	79.00	-2	10,478	-0.02%
2020/10/12	3	75.80	0	0.00	76.00	3	10,497	0.03%
2020/10/08	1	77.80	0	0.00	77.20	1	10,629	0.01%
2020/10/06	0	0.00	1	76.20	76.70	-1	11,080	-0.01%
2020/10/05	0	0.00	1	76.50	77.30	-1	11,190	-0.01%
2020/09/29	4	76.70	3	77.00	76.30	1	11,275	0.01%
2020/09/28	3	79.00	7	78.26	80.60	-4	11,179	-0.04%
2020/09/25	4	75.30	1	74.60	75.40	3	11,178	0.03%
2020/09/24	4	79.28	1	80.00	77.60	3	11,240	0.03%
2020/09/23	0.2	81.10	0	0.00	81.10	0.2	11,329	0.00%
2020/09/21	0	0.00	1	82.70	82.10	-1	11,596	-0.01%
2020/09/17	1	81.30	0	0.00	81.30	1	11,768	0.01%
2020/09/16	1	81.10	9	82.51	80.90	-8	11,997	-0.07%
2020/09/15	0	0.00	1	82.00	81.30	-1	12,148	-0.01%
2020/09/14	10.2	81.05	12	81.03	80.60	-1.9	12,192	-0.02%
2020/09/11	1	79.00	2	78.95	79.20	-1	12,108	-0.01%
2020/09/10	4	78.83	3	79.07	77.60	1	12,109	0.01%
2020/09/09	4	78.43	1	78.00	79.10	3	12,167	0.02%
2020/09/08	3	78.10	11	78.08	77.60	-8	12,117	-0.07%
2020/09/07	12	79.81	0	0.00	79.10	12	12,086	0.10%
2020/09/04	6	82.52	0	0.00	82.80	6	12,063	0.05%
2020/09/03	6.2	85.65	28	86.03	85.10	-21.9	12,021	-0.18%
2020/09/02	11	83.74	2	85.00	82.60	9	11,870	0.08%
2020/09/01	28	85.80	0	0.00	85.70	28	12,056	0.23%
2020/08/28	7	87.21	0	0.00	86.20	7	12,528	0.06%
2020/08/27	1	88.20	0	0.00	89.70	1	12,491	0.01%
2020/08/26	23	89.53	9	88.86	88.30	14	12,498	0.11%
2020/08/25	9	89.82	13	90.75	91.50	-4	12,417	-0.03%
2020/08/24	0	0.00	16	86.11	86.60	-16	12,271	-0.13%
2020/08/21	8	84.80	10	85.42	85.30	-2	12,308	-0.02%
2020/08/20	3	84.17	12	84.13	83.50	-9	12,342	-0.07%
2020/08/19	8	89.26	3	89.57	88.80	5	12,143	0.04%
2020/08/18	11	90.40	11	90.85	91.40	0	11,859	0.00%
2020/08/17	6	87.98	2	89.05	86.50	4	11,437	0.04%
2020/08/14	4	84.83	5	85.94	85.50	-1	11,215	-0.01%
2020/08/13	2	81.95	6	83.35	84.00	-4	11,144	-0.04%
2020/08/12	2	80.10	1	80.80	79.90	1	11,150	0.01%
2020/08/11	0	0.00	6	81.98	82.00	-6	11,431	-0.05%
2020/08/10	2	80.50	0	0.00	80.10	2	11,944	0.02%
2020/08/07	1	82.50	3	83.07	82.40	-2	12,239	-0.02%
2020/08/06	2	82.45	0	0.00	82.50	2	12,885	0.02%
2020/08/05	5	84.68	1	85.20	85.50	4	13,069	0.03%
2020/08/04	0	0.00	2	83.40	84.60	-2	13,077	-0.02%
2020/08/03	3	82.17	0	0.00	82.50	3	13,113	0.02%
2020/07/31	1	83.70	1	84.30	84.00	0	13,029	0.00%
2020/07/30	0	0.00	6.7	85.59	86.50	-6.7	12,979	-0.05%
2020/07/29	5	84.62	3	85.57	83.60	2	12,920	0.02%
2020/07/28	3	84.03	5	85.08	84.40	-2	12,794	-0.02%
2020/07/27	6	84.23	5	84.36	84.70	1	12,699	0.01%
2020/07/24	23	82.70	28	82.96	82.40	-5	12,506	-0.04%
2020/07/23	8	78.36	6	78.15	78.70	2	12,017	0.02%
2020/07/21	2	73.95	2	74.55	74.40	0	11,633	0.00%
2020/07/20	4.3	73.26	1	72.70	73.90	3.3	11,496	0.03%
2020/07/17	0	0.00	1	73.50	73.20	-1	11,448	-0.01%
2020/07/16	1	73.60	1	73.20	72.10	0	11,417	0.00%
2020/07/15	4	71.78	50	72.02	72.00	-46	11,392	-0.40%
2020/07/14	55	73.59	6	73.58	73.70	49	11,340	0.43%
2020/07/13	3	72.57	3	76.57	72.10	0	11,228	0.00%
2020/07/10	4	71.65	5	72.42	72.00	-1	11,055	-0.01%
2020/07/09	0	0.00	50	70.90	70.80	-50	11,008	-0.45%
2020/07/08	2	71.20	3	71.77	71.40	-1	10,907	-0.01%
2020/07/07	2	70.50	1	70.40	70.50	1	10,759	0.01%
2020/07/06	4	71.08	4	71.50	71.70	0	10,716	0.00%
2020/07/03	5	70.00	8	71.51	70.30	-3	10,669	-0.03%
2020/07/02	0	0.00	5	68.92	69.30	-5	10,545	-0.05%
2020/07/01	3	66.23	6	67.10	68.10	-3	10,512	-0.03%
2020/06/30	1	65.20	0	0.00	65.50	1	10,615	0.01%
2020/06/29	25	64.86	0	0.00	66.00	25	10,749	0.23%
2020/06/24	2	65.60	0	0.00	65.40	2	10,793	0.02%
2020/06/23	29	66.10	4	66.73	66.90	25	10,835	0.23%
2020/06/22	0	0.00	19	65.17	65.10	-19	10,675	-0.18%
2020/06/19	1	63.80	0	0.00	63.00	1	10,546	0.01%
2020/06/18	2	64.40	0	0.00	64.80	2	10,482	0.02%
2020/06/17	8	64.30	3	64.50	64.50	5	10,439	0.05%
2020/06/16	1	64.60	19	64.71	64.90	-18	10,415	-0.17%
2020/06/15	11	63.95	11	63.45	62.30	0	10,383	0.00%
2020/06/12	3	60.50	3	62.57	63.00	0	10,376	0.00%
2020/06/11	12	62.17	0	0.00	61.70	12	10,349	0.12%
2020/06/09	1	63.80	1	64.50	63.50	0	10,246	0.00%
2020/06/08	26	67.05	18	66.37	64.30	8	10,178	0.08%
2020/06/05	31	67.55	33	68.27	69.10	-2	9,742	-0.02%
2020/06/04	1	62.00	4	63.03	62.90	-3	9,343	-0.03%
2020/06/03	1	62.40	2	61.70	62.40	-1	9,305	-0.01%
2020/06/01	3	60.27	2	61.40	61.60	1	9,252	0.01%
2020/05/29	0	0.00	1	60.70	59.00	-1	9,246	-0.01%
2020/05/28	2	60.50	6	60.58	59.60	-4	9,175	-0.04%
2020/05/27	12	62.41	5	61.30	61.30	7	9,125	0.08%
2020/05/26	11	62.38	14	63.14	63.50	-3	9,047	-0.03%
2020/05/25	3	62.50	0	0.00	63.10	3	9,010	0.03%
2020/05/22	2	61.60	15	61.88	61.40	-13	8,966	-0.14%
2020/05/21	2	63.60	2	63.50	63.50	0	8,986	0.00%
2020/05/19	4	64.00	2	62.85	62.60	2	9,248	0.02%
2020/05/18	7	62.16	4	61.68	62.00	3	9,321	0.03%
2020/05/15	6	61.10	12	61.79	62.40	-6	9,073	-0.07%
2020/05/14	12	59.88	9	59.79	58.90	3	8,670	0.03%
2020/05/13	10	57.90	24	59.13	59.50	-14	8,548	-0.16%
2020/05/12	15	54.62	7	55.24	55.80	8	8,300	0.10%
2020/05/11	2	52.60	5	53.24	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	1	52.00	52.00	-1	8,525	-0.01%
2020/05/07	1	51.20	51	50.91	51.20	-50	8,832	-0.57%
2020/05/06	50	50.48	0	0.00	50.30	50	8,852	0.56%
2020/05/05	1	51.10	0	0.00	51.10	1	8,853	0.01%
2020/04/30	2	51.70	0	0.00	52.00	2	8,884	0.02%
2020/04/28	3	51.80	0	0.00	52.20	3	8,850	0.03%
2020/04/22	2	51.45	2	51.70	51.70	0	9,145	0.00%
2020/04/20	0	0.00	1	54.30	54.50	-1	9,017	-0.01%
2020/04/17	1	54.10	1	53.80	53.20	0	8,961	0.00%
2020/04/16	1	53.50	3	54.10	54.00	-2	8,864	-0.02%
2020/04/15	1	53.30	2	53.25	54.00	-1	8,778	-0.01%
2020/04/14	3	51.93	7	51.87	53.00	-4	8,667	-0.05%
2020/04/13	6	51.12	3	51.17	50.50	3	8,559	0.04%
2020/04/10	0	0.00	4	50.40	50.90	-4	8,574	-0.05%
2020/04/09	2	51.25	2	51.55	50.50	0	8,580	0.00%
2020/04/08	2	51.20	32	51.35	51.20	-30	8,555	-0.35%
2020/04/07	5	52.58	32	52.44	51.70	-27	8,548	-0.32%
2020/04/06	1	51.90	0	0.00	52.40	1	8,511	0.01%
2020/04/01	7	51.77	9	52.22	52.50	-2	8,404	-0.02%
2020/03/31	10	50.61	33	48.25	51.00	-23	8,180	-0.28%
2020/03/30	28	46.75	4	46.73	46.85	24	7,938	0.30%
2020/03/27	4	47.16	4	47.15	46.85	0	7,876	0.00%
2020/03/26	2	43.75	0	0.00	44.20	2	7,753	0.03%
2020/03/25	0	0.00	10	42.35	43.60	-10	7,689	-0.13%
2020/03/24	5	39.55	0	0.00	39.65	5	7,664	0.07%
2020/03/23	0	0.00	6	38.85	38.25	-6	7,848	-0.08%
2020/03/20	2	40.60	3	40.18	40.50	-1	7,849	-0.01%
2020/03/19	3	38.30	4	38.08	38.15	-1	7,824	-0.01%
2020/03/18	2	41.65	3	40.15	40.00	-1	7,764	-0.01%
2020/03/17	1	43.40	5	42.10	42.60	-4	7,660	-0.05%
2020/03/16	1	44.20	1	45.20	43.75	0	7,611	0.00%
2020/03/13	2	43.48	2	43.23	45.00	0	7,560	0.00%
2020/03/12	2	48.55	2	47.83	47.55	0	7,448	0.00%
2020/03/11	4	49.53	2	50.25	49.40	2	7,319	0.03%
2020/03/10	2	49.15	0	0.00	49.60	2	7,263	0.03%
2020/03/09	2	50.80	0	0.00	50.10	2	7,117	0.03%
2020/03/06	1	52.20	1	52.70	52.60	0	7,020	0.00%
2020/03/05	1	52.60	1	52.90	52.60	0	6,992	0.00%
2020/03/04	3	51.50	0	0.00	51.90	3	6,967	0.04%
2020/03/03	3	52.80	3	52.73	52.60	0	6,897	0.00%
2020/03/02	3	52.50	0	0.00	52.20	3	6,841	0.04%
2020/02/27	2	52.65	2	53.10	52.10	0	6,759	0.00%
2020/02/26	2	54.00	4	53.80	53.90	-2	6,686	-0.03%
2020/02/25	1	54.50	1	54.60	54.40	0	6,672	0.00%
2020/02/24	2	54.70	1	55.00	55.30	1	6,702	0.01%
2020/02/21	6	55.43	3	55.23	54.90	3	6,633	0.05%
2020/02/20	2	57.15	0	0.00	58.00	2	6,321	0.03%
2020/02/19	11	58.37	3	58.50	57.70	8	6,154	0.13%
2020/02/18	2	58.55	0	0.00	58.30	2	6,006	0.03%
2020/02/17	11	58.80	36	58.98	58.70	-25	5,922	-0.42%
2020/02/14	3	58.60	1	58.70	58.90	2	5,789	0.03%
2020/02/13	39	58.13	27	57.55	59.00	12	5,527	0.22%
2020/02/12	32	56.08	2	56.30	56.00	30	5,085	0.59%
2020/02/11	12	55.01	8	55.34	55.80	4	4,882	0.08%
2020/02/10	5	53.66	15	54.08	54.30	-10	4,523	-0.22%
2020/02/07	0	0.00	1	52.70	51.90	-1	4,220	-0.02%
2020/02/06	1	51.70	0	0.00	52.20	1	4,323	0.02%
2020/02/05	2	51.40	3	51.60	51.40	-1	4,346	-0.02%
2020/02/04	0	0.00	1	51.20	50.90	-1	4,316	-0.02%
2020/02/03	12	49.96	10	51.00	51.10	2	4,300	0.05%
2020/01/31	0	0.00	3	51.23	51.20	-3	4,330	-0.07%
2020/01/30	12	49.80	14	50.68	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	2	52.40	52.20	-2	4,395	-0.05%
2020/01/17	0	0.00	1	52.10	51.90	-1	4,311	-0.02%
2020/01/16	10	51.50	29	51.27	51.20	-19	4,218	-0.45%
2020/01/14	0	0.00	2	50.55	50.60	-2	4,289	-0.05%
2020/01/10	0	0.00	1	50.90	50.40	-1	4,370	-0.02%
2020/01/08	1	50.40	3	50.17	50.30	-2	4,419	-0.05%
2020/01/06	6	49.50	0	0.00	50.00	6	4,421	0.14%
2020/01/02	1	50.00	0	0.00	50.00	1	4,433	0.02%
2019/12/31	3	49.77	0	0.00	49.70	3	4,409	0.07%
2019/12/27	1	50.60	4	50.50	50.50	-3	4,349	-0.07%
2019/12/26	5	50.94	0	0.00	50.70	5	4,383	0.11%
2019/12/25	2	51.45	0	0.00	51.50	2	4,386	0.05%
2019/12/24	2	51.00	0	0.00	50.80	2	4,499	0.04%
2019/12/23	6	51.23	4	51.70	50.90	2	4,519	0.04%
2019/12/19	5	52.80	2	52.75	52.40	3	4,869	0.06%
2019/12/18	2	52.70	23	53.04	52.70	-21	4,889	-0.43%
2019/12/16	0	0.00	5	50.80	51.20	-5	4,757	-0.11%
2019/12/13	1	51.60	3	51.53	51.10	-2	4,738	-0.04%
2019/12/12	0	0.00	10	51.30	50.80	-10	4,715	-0.21%
2019/12/11	2	50.80	0	0.00	50.80	2	4,746	0.04%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/12/03	0	0.00	1	51.00	51.00	-1	5,282	-0.02%
2019/12/02	5	50.30	0	0.00	50.70	5	5,346	0.09%
2019/11/28	5	50.80	10.3	50.83	50.80	-5.3	5,511	-0.10%
2019/11/22	0	0.00	2	51.70	52.00	-2	5,657	-0.04%
2019/11/21	0	0.00	2	51.40	51.80	-2	5,816	-0.03%
2019/11/20	0	0.00	6	50.82	51.10	-6	5,795	-0.10%
2019/11/19	5	50.42	5	50.66	50.80	0	5,872	0.00%
2019/11/18	3	50.37	1	50.20	50.40	2	6,032	0.03%
2019/11/15	23	49.05	2	49.13	49.05	21	6,428	0.33%
2019/11/14	5	49.30	0	0.00	49.40	5	6,653	0.08%
2019/11/13	5	50.12	14	50.60	49.95	-9	6,828	-0.13%
2019/11/12	3	51.20	3	51.30	51.30	0	6,907	0.00%
2019/11/11	7	51.36	1	51.30	51.30	6	7,085	0.08%
2019/11/08	0	0.00	1	51.20	51.20	-1	7,213	-0.01%
2019/11/07	0	0.00	2	51.40	51.10	-2	7,432	-0.03%
2019/11/06	1	52.00	6.5	51.91	51.90	-5.5	7,483	-0.07%
2019/11/05	14	52.64	1	52.90	52.60	13	7,449	0.17%
2019/11/04	0	0.00	2	51.75	52.30	-2	7,357	-0.03%
2019/11/01	8	51.10	0	0.00	51.20	8	7,285	0.11%
2019/10/31	2	50.90	0	0.00	50.90	2	7,342	0.03%
2019/10/30	0	0.00	1	52.50	50.70	-1	7,389	-0.01%
2019/10/29	2	51.40	3	51.60	51.50	-1	7,347	-0.01%
2019/10/28	0	0.00	12	51.55	51.50	-12	7,324	-0.16%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/24	1	50.00	3	50.03	50.20	-2	7,216	-0.03%
2019/10/23	2	49.85	1	49.90	49.80	1	7,276	0.01%
2019/10/22	2	49.43	2	49.68	50.00	0	7,270	0.00%
2019/10/21	1	49.35	0	0.00	49.30	1	7,251	0.01%
2019/10/18	3	49.00	0	0.00	49.00	3	7,237	0.04%
2019/10/17	1	48.90	1	49.55	49.30	0	7,309	0.00%
2019/10/15	1	49.30	0	0.00	49.35	1	7,321	0.01%
2019/10/14	1	50.20	0	0.00	49.75	1	7,402	0.01%
2019/10/08	1	49.70	0	0.00	49.70	1	7,693	0.01%
2019/10/04	0	0.00	3	50.77	50.20	-3	7,807	-0.04%
2019/10/02	3.3	50.12	0	0.00	50.10	3.3	7,934	0.04%
2019/10/01	4	49.28	0	0.00	49.45	4	7,976	0.05%
2019/09/27	3	50.03	0	0.00	49.65	3	8,032	0.04%
2019/09/26	1	51.20	0	0.00	51.10	1	8,010	0.01%
2019/09/24	1	52.90	6	53.62	53.90	-5	7,979	-0.06%
2019/09/23	0	0.00	1	52.20	52.30	-1	7,952	-0.01%
2019/09/20	0	0.00	2	52.00	51.10	-2	8,281	-0.02%
2019/09/19	0	0.00	1	51.50	50.90	-1	8,405	-0.01%
2019/09/18	2	51.00	0	0.00	51.10	2	8,555	0.02%
2019/09/17	1	51.30	0	0.00	51.20	1	8,635	0.01%
2019/09/16	0	0.00	1	51.70	51.70	-1	8,714	-0.01%
2019/09/12	0	0.00	2	52.55	52.70	-2	8,734	-0.02%
2019/09/11	4.5	52.58	0	0.00	52.30	4.5	8,823	0.05%
2019/09/10	2	52.65	3	53.10	53.30	-1	8,828	-0.01%
2019/09/09	4	53.25	23	53.77	53.30	-19	8,780	-0.22%
2019/09/06	2	52.40	0	0.00	52.40	2	8,627	0.02%
2019/09/05	6	51.20	12	52.37	52.40	-6	8,571	-0.07%
2019/09/04	4	50.75	0	0.00	50.70	4	8,444	0.05%
2019/09/02	7	51.23	0	0.00	51.40	7	8,407	0.08%
2019/08/30	1	52.70	2	53.25	52.80	-1	8,226	-0.01%
2019/08/29	10	53.00	0	0.00	52.60	10	8,179	0.12%
2019/08/28	0	0.00	2	52.50	53.00	-2	8,140	-0.02%
2019/08/26	0	0.00	21	53.38	52.70	-21	8,061	-0.26%
2019/08/23	1	53.60	2	52.95	53.00	-1	7,872	-0.01%
2019/08/22	2	52.65	10.5	52.94	53.30	-8.5	7,829	-0.11%
2019/08/21	5	52.78	7	53.54	53.10	-2	7,731	-0.03%
2019/08/20	12	51.90	5	52.40	52.80	7	7,524	0.09%
2019/08/19	14	50.76	29	50.81	50.80	-15	7,070	-0.21%
2019/08/16	2	49.45	10	48.76	49.60	-8	6,718	-0.12%
2019/08/15	3.5	46.59	6	46.58	46.30	-2.5	6,506	-0.04%
2019/08/14	3	49.25	5	49.46	48.20	-2	6,395	-0.03%
2019/08/13	25	49.42	1	49.15	49.40	24	6,243	0.38%
2019/08/12	2	48.53	4	48.96	49.45	-2	6,127	-0.03%
2019/08/08	0	0.00	5	47.10	46.80	-5	5,960	-0.08%
2019/08/07	3	46.23	1	46.10	46.20	2	5,917	0.03%
2019/08/06	4	45.71	2	45.95	46.50	2	5,914	0.03%
2019/08/05	0	0.00	1	45.55	45.60	-1	5,859	-0.02%
2019/08/02	1	45.60	2	45.75	45.20	-1	5,864	-0.02%
2019/08/01	1	46.30	0	0.00	45.55	1	5,812	0.02%
2019/07/31	1	46.50	0	0.00	46.80	1	5,744	0.02%
2019/07/30	0	0.00	1	47.40	47.30	-1	5,716	-0.02%
2019/07/29	1	48.00	0	0.00	48.30	1	5,732	0.02%
2019/07/25	1	49.65	0	0.00	48.75	1	5,664	0.02%
2019/07/24	7	48.99	1	49.30	48.90	6	5,604	0.11%
2019/07/23	0	0.00	1	49.00	49.00	-1	5,588	-0.02%
2019/07/22	1	48.20	0	0.00	48.35	1	5,537	0.02%
2019/07/19	6	48.97	0	0.00	48.20	6	5,577	0.11%
2019/07/17	0	0.00	1	49.25	48.90	-1	5,448	-0.02%
2019/07/16	2	49.45	1	49.60	48.80	1	5,380	0.02%
2019/07/15	4	49.94	3	50.40	49.90	1	5,272	0.02%
2019/07/12	9	53.52	2	53.50	53.50	7	5,095	0.14%
2019/07/11	1	52.90	2	52.90	52.80	-1	5,063	-0.02%
2019/07/10	3	52.67	1	52.90	52.50	2	5,002	0.04%
2019/07/09	2	53.35	1	53.60	52.30	1	4,972	0.02%
2019/07/05	0	0.00	20	55.80	54.70	-20	4,867	-0.41%
2019/07/04	5	55.22	3	54.60	54.60	2	4,792	0.04%
2019/07/03	0	0.00	1	54.60	54.40	-1	4,751	-0.02%
2019/07/02	16	53.34	24	53.73	54.20	-8	4,750	-0.17%
2019/07/01	22	54.09	12	53.70	53.80	10	4,823	0.21%
2019/06/28	12	52.17	19	52.57	53.20	-7	4,739	-0.15%
2019/06/27	46	53.86	8	52.88	53.40	38	4,581	0.83%
2019/06/26	6	49.74	32	49.98	50.00	-26	4,170	-0.62%
2019/06/25	20	48.00	4	47.98	47.75	16	3,984	0.40%
2019/06/24	2	46.60	1	47.30	46.90	1	3,885	0.03%
2019/06/21	1	47.20	1	46.40	46.40	0	3,819	0.00%
2019/06/20	2	47.68	0	0.00	47.50	2	3,768	0.05%
2019/06/19	1	47.80	1	48.40	48.50	0	3,870	0.00%
2019/06/18	1	46.90	8	46.18	47.05	-7	4,005	-0.17%
2019/06/17	2	45.30	4	45.40	44.80	-2	3,948	-0.05%
2019/06/14	0	0.00	1	45.10	45.25	-1	4,037	-0.02%
2019/06/13	2	44.80	1	44.90	44.55	1	4,114	0.02%
2019/06/11	3	44.80	0	0.00	44.45	3	4,158	0.07%
2019/06/10	3	45.30	0	0.00	45.20	3	4,144	0.07%
2019/06/06	0	0.00	2	45.05	44.95	-2	4,156	-0.05%
2019/06/03	3	45.10	0	0.00	44.90	3	4,364	0.07%
2019/05/31	0	0.00	2	45.58	45.75	-2	4,431	-0.05%
2019/05/30	1	44.50	0	0.00	44.60	1	4,523	0.02%
2019/05/29	1	44.10	0	0.00	44.40	1	4,598	0.02%
2019/05/28	5	45.75	0	0.00	45.35	5	4,723	0.11%
2019/05/27	5	45.35	2	45.45	45.35	3	5,070	0.06%
2019/05/24	0	0.00	4	44.54	44.50	-4	5,182	-0.08%
2019/05/23	2	43.98	1	44.00	43.90	1	5,306	0.02%
2019/05/22	1	45.00	0	0.00	44.90	1	5,607	0.02%
2019/05/20	0	0.00	3	45.17	44.75	-3	5,978	-0.05%
2019/05/17	3	45.55	1	45.85	44.90	2	6,113	0.03%
2019/05/16	4	46.08	0	0.00	44.95	4	6,412	0.06%
2019/05/15	1	47.10	5	48.30	46.80	-4	6,446	-0.06%
2019/05/14	2	47.90	3	47.85	47.90	-1	6,556	-0.02%
2019/05/13	1	46.50	4	46.85	46.50	-3	6,653	-0.05%
2019/05/06	2	48.20	0	0.00	48.05	2	6,786	0.03%
2019/05/02	0	0.00	4	50.00	50.10	-4	6,924	-0.06%
2019/04/30	1	49.60	0	0.00	49.65	1	6,962	0.01%
2019/04/29	1	49.70	0	0.00	49.60	1	6,982	0.01%
2019/04/26	1	50.90	0	0.00	50.80	1	6,989	0.01%
2019/04/25	1	51.50	0	0.00	51.30	1	7,103	0.01%
2019/04/24	8	51.60	20	52.08	52.80	-12	7,086	-0.17%
2019/04/22	12	51.54	5	51.78	51.10	7	7,156	0.10%
2019/04/19	7	51.63	4	52.03	51.50	3	7,234	0.04%
2019/04/18	10	51.82	6	51.90	51.20	4	7,282	0.05%
2019/04/17	59	53.20	8	52.75	52.40	51	7,451	0.68%
2019/04/16	3	51.10	10	51.32	51.90	-7	7,450	-0.09%
2019/04/15	0	0.00	54	50.11	50.50	-54	7,540	-0.72%
2019/04/12	3	50.07	0	0.00	49.90	3	7,649	0.04%
2019/04/11	3	50.70	1	51.20	50.80	2	7,721	0.03%
2019/04/10	3	51.33	0	0.00	51.00	3	7,800	0.04%
2019/04/09	1	50.60	0	0.00	52.30	1	7,968	0.01%
2019/04/03	1	51.20	5	51.88	51.20	-4	8,665	-0.05%
2019/04/02	1	49.00	0	0.00	49.80	1	9,014	0.01%
2019/04/01	1	49.25	0	0.00	49.30	1	9,380	0.01%
2019/03/29	0	0.00	3	49.25	49.10	-3	9,440	-0.03%
2019/03/28	1	49.05	1	49.05	49.05	0	9,726	0.00%
2019/03/27	1	48.00	3	49.00	49.00	-2	9,779	-0.02%
2019/03/26	1	49.40	0	0.00	49.30	1	9,742	0.01%
2019/03/25	1	49.30	5	49.26	49.15	-4	9,760	-0.04%
2019/03/22	8	50.86	8	50.56	50.50	0	9,734	0.00%
2019/03/21	21	49.99	33	49.51	50.50	-12	9,659	-0.12%
2019/03/20	0	0.00	2	48.10	48.00	-2	9,503	-0.02%
2019/03/19	1	47.95	3	47.97	48.00	-2	9,530	-0.02%
2019/03/18	8	46.44	9	47.05	47.40	-1	9,614	-0.01%
2019/03/15	3	45.78	0	0.00	45.65	3	9,592	0.03%
2019/03/13	1	46.25	2	46.15	46.25	-1	9,640	-0.01%
2019/03/12	0	0.00	1	46.90	46.65	-1	9,668	-0.01%
2019/03/11	6	46.34	5	46.60	46.65	1	9,782	0.01%
2019/03/08	4	46.39	4	46.20	46.35	0	9,850	0.00%
2019/03/07	4	47.26	4	46.89	46.70	0	9,953	0.00%
2019/03/06	1	47.80	1	48.40	47.75	0	10,031	0.00%
2019/03/05	6	48.34	0	0.00	47.75	6	10,119	0.06%
2019/03/04	1	48.30	1	48.55	48.90	0	10,064	0.00%
2019/02/27	1	48.55	3	47.37	47.90	-2	10,060	-0.02%
2019/02/26	5	48.48	17	48.24	47.70	-12	9,914	-0.12%
2019/02/25	1	45.75	10	46.16	46.10	-9	9,622	-0.09%
2019/02/22	14	45.69	4	45.61	45.60	10	9,614	0.10%
2019/02/21	5	46.46	5	46.47	45.50	0	9,562	0.00%
2019/02/20	3	45.00	1	45.30	46.00	2	9,284	0.02%
2019/02/19	0	0.00	3	44.72	44.80	-3	9,157	-0.03%
2019/02/18	0	0.00	9	44.56	44.65	-9	9,236	-0.10%
2019/02/15	10	43.94	0	0.00	44.00	10	9,092	0.11%
2019/02/14	1	42.90	4	42.96	42.95	-3	8,790	-0.03%
2019/02/13	5	41.83	3	42.00	42.90	2	8,705	0.02%
2019/02/12	0	0.00	2	42.00	41.70	-2	8,571	-0.02%
2019/01/30	1	40.25	0	0.00	40.15	1	8,432	0.01%
2019/01/29	1	40.00	1	40.25	40.25	0	8,408	0.00%
2019/01/28	0	0.00	2	40.25	40.30	-2	8,391	-0.02%
2019/01/25	2	40.20	0	0.00	40.00	2	8,403	0.02%
2019/01/24	4	40.43	0	0.00	39.95	4	8,410	0.05%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/18	3	39.93	0	0.00	39.80	3	8,403	0.04%
2019/01/17	1	40.00	2	40.40	39.85	-1	8,447	-0.01%
2019/01/16	0	0.00	1	40.00	39.70	-1	8,393	-0.01%
2019/01/15	1	39.25	0	0.00	39.80	1	8,382	0.01%
2019/01/11	1	39.55	0	0.00	39.50	1	8,398	0.01%
2019/01/10	1	39.80	0	0.00	40.15	1	8,360	0.01%
2019/01/09	1	40.05	5	40.05	39.80	-4	8,352	-0.05%
2019/01/07	5	39.80	4	40.60	41.15	1	8,064	0.01%
2019/01/04	1	38.20	1	38.40	39.20	0	7,973	0.00%
2019/01/03	1	38.95	0	0.00	38.65	1	7,928	0.01%
2019/01/02	6	39.91	5	39.40	39.40	1	7,860	0.01%
2018/12/27	4	41.93	12	41.73	40.45	-8	7,688	-0.10%
2018/12/26	40	43.33	21	42.12	41.30	19	7,361	0.26%
2018/12/25	4	43.96	12	44.57	44.90	-8	6,817	-0.12%
2018/12/24	0	0.00	3	41.95	43.55	-3	6,266	-0.05%
2018/12/22	4	39.99	0	0.00	39.70	4	5,869	0.07%
2018/12/21	0	0.00	5	39.11	38.75	-5	5,801	-0.09%
2018/12/19	0	0.00	1	38.60	38.10	-1	5,469	-0.02%
2018/12/18	6	37.91	1	37.35	37.85	5	5,439	0.09%
2018/12/17	0	0.00	1	37.85	37.75	-1	5,397	-0.02%
2018/12/14	3	38.08	0	0.00	38.15	3	5,426	0.06%
2018/12/13	3	38.70	0	0.00	38.70	3	5,354	0.06%
2018/12/12	2	39.15	0	0.00	39.05	2	5,307	0.04%
2018/12/11	17	40.06	1	41.45	39.00	16	5,259	0.30%
2018/12/10	10	40.61	4	40.15	40.80	6	5,168	0.12%
2018/12/07	63	40.03	0	0.00	40.05	63	5,145	1.22%
2018/12/06	2	39.60	60	39.57	39.20	-58	5,147	-1.13%
2018/12/04	2	41.55	3	41.98	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	1	40.60	41.10	-1	5,077	-0.02%
2018/11/29	3	39.70	2	39.65	38.60	1	4,884	0.02%
2018/11/28	2	38.83	69	38.35	39.40	-67	4,733	-1.42%
2018/11/27	16	37.18	4	37.90	37.15	12	4,594	0.26%
2018/11/26	1	37.90	61	37.92	37.90	-60	4,559	-1.32%
2018/11/23	1	38.00	11	38.05	38.05	-10	4,609	-0.22%
2018/11/22	1	38.10	55	38.37	38.00	-54	4,684	-1.15%
2018/11/21	10	37.02	0	0.00	37.05	10	4,700	0.21%
2018/11/20	14	38.37	0	0.00	38.25	14	4,633	0.30%
2018/11/19	6	39.08	2	38.88	39.20	4	4,569	0.09%
2018/11/16	14	38.09	1	38.45	38.50	13	4,576	0.28%
2018/11/15	121	38.28	26	38.45	38.30	95	4,481	2.12%	大買/
2018/11/13	20	39.98	0	0.00	40.40	20	4,610	0.43%
2018/11/09	4	41.25	4	41.21	41.55	0	4,917	0.00%
2018/11/08	0	0.00	1	42.90	41.30	-1	5,188	-0.02%
2018/11/07	1	41.50	5	41.70	42.00	-4	5,234	-0.08%
2018/11/06	1	41.10	0	0.00	41.05	1	5,294	0.02%
2018/11/05	4	41.30	0	0.00	41.50	4	5,310	0.08%
2018/11/02	5	42.70	1	41.85	42.05	4	5,347	0.07%
2018/11/01	2	42.35	3	42.15	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	1	39.85	40.45	-1	5,354	-0.02%
2018/10/30	1	38.85	0	0.00	39.00	1	5,361	0.02%
2018/10/26	15	39.55	0	0.00	40.20	15	5,447	0.28%
2018/10/25	0	0.00	1	39.00	39.00	-1	5,461	-0.02%
2018/10/24	1	38.45	0	0.00	38.45	1	5,452	0.02%
2018/10/19	1	39.55	0	0.00	40.20	1	5,771	0.02%
2018/10/18	2	40.90	2	40.75	40.65	0	6,136	0.00%
2018/10/15	2	41.85	2	42.15	41.75	0	6,534	0.00%
2018/10/12	1	41.40	0	0.00	42.50	1	6,653	0.02%
2018/10/11	0	0.00	1	42.00	41.70	-1	6,817	-0.01%
2018/10/08	2	47.45	2	46.80	47.60	0	6,735	0.00%
2018/10/05	0	0.00	10	46.65	46.15	-10	6,728	-0.15%
2018/09/19	9	50.50	0	0.00	49.90	9	7,207	0.12%
2018/09/17	3	51.60	1	51.60	51.60	2	7,234	0.03%
2018/09/14	0	0.00	1	51.10	51.90	-1	7,293	-0.01%
2018/09/13	1	48.35	0	0.00	48.60	1	7,376	0.01%
2018/09/12	3	50.10	0	0.00	49.20	3	7,430	0.04%
2018/09/10	1	48.40	0	0.00	48.95	1	7,595	0.01%
2018/09/07	3	49.80	0	0.00	49.70	3	7,645	0.04%
2018/09/05	3	52.77	0	0.00	52.30	3	7,654	0.04%
2018/08/31	1	51.90	0	0.00	52.40	1	7,971	0.01%
2018/08/28	1	53.60	0	0.00	53.70	1	8,093	0.01%
2018/08/22	0	0.00	1	51.70	51.30	-1	8,319	-0.01%
2018/08/21	1	51.80	1	52.10	52.00	0	8,311	0.00%
2018/08/20	1	49.15	0	0.00	49.00	1	8,274	0.01%
2018/08/17	2	50.20	5	51.50	50.30	-3	8,296	-0.04%
2018/08/16	0	0.00	4	53.50	53.20	-4	8,213	-0.05%
2018/08/15	1	57.00	0	0.00	54.40	1	8,285	0.01%
2018/08/14	5	56.42	3	56.40	56.40	2	8,167	0.02%
2018/08/13	1	55.60	0	0.00	54.80	1	8,390	0.01%
2018/08/08	1	58.40	0	0.00	57.40	1	9,330	0.01%
2018/08/07	0	0.00	6	57.47	57.60	-6	9,430	-0.06%
2018/08/03	1	59.00	0	0.00	58.90	1	9,636	0.01%
2018/08/02	2	61.00	1	60.40	58.80	1	9,871	0.01%
2018/07/31	4	61.13	1	61.40	61.40	3	9,873	0.03%
2018/07/30	0	0.00	3	60.20	60.30	-3	9,961	-0.03%
2018/07/27	4	62.68	1	62.80	62.70	3	9,989	0.03%
2018/07/26	29	63.70	6	64.02	63.40	23	9,945	0.23%
2018/07/25	15	66.06	11	66.13	66.30	4	9,752	0.04%
2018/07/24	2	62.15	1	62.00	62.40	1	9,346	0.01%
2018/07/23	1	58.70	0	0.00	57.70	1	9,108	0.01%
2018/07/20	5	58.00	4	58.30	58.00	1	9,078	0.01%
2018/07/16	0	0.00	1	59.80	59.60	-1	8,989	-0.01%
2018/07/12	1	59.00	0	0.00	58.20	1	9,086	0.01%
2018/07/11	5	63.00	0	0.00	62.60	5	9,133	0.05%
2018/07/10	0	0.00	1	62.40	62.70	-1	9,174	-0.01%
2018/07/06	0	0.00	3	64.50	64.20	-3	9,259	-0.03%
2018/07/05	4	64.40	0	0.00	63.70	4	9,486	0.04%
2018/07/04	1	65.90	2	67.25	67.70	-1	9,449	-0.01%
2018/07/03	0	0.00	3	65.60	65.00	-3	9,552	-0.03%
2018/06/29	4	66.60	1	67.40	67.40	3	9,666	0.03%
2018/06/28	3	65.83	0	0.00	65.30	3	9,593	0.03%
2018/06/27	0	0.00	2	68.75	68.20	-2	9,591	-0.02%
2018/06/26	2	67.55	4	66.90	68.00	-2	9,593	-0.02%
2018/06/25	1	67.40	1	68.20	67.90	0	9,618	0.00%
2018/06/22	3	68.70	3	68.20	67.50	0	9,587	0.00%
2018/06/21	3	72.83	0	0.00	71.60	3	9,489	0.03%
2018/06/20	0	74.30	0	0.00	73.60	0	9,533	0.00%
2018/06/19	4	75.15	2	75.95	76.50	2	9,505	0.02%
2018/06/15	4	74.45	6	74.92	73.90	-2	9,390	-0.02%
2018/06/14	4	76.73	2	77.15	75.10	2	9,317	0.02%
2018/06/11	0	0.00	1	76.30	77.50	-1	9,498	-0.01%
2018/06/08	3	75.33	4	74.53	74.50	-1	9,390	-0.01%
2018/06/07	5	74.72	2	75.20	74.30	3	9,394	0.03%
2018/06/06	2	76.30	1	76.40	76.40	1	9,451	0.01%
2018/06/05	3	77.13	3	78.40	76.20	0	9,464	0.00%
2018/06/04	2	79.50	0	0.00	78.80	2	9,714	0.02%
2018/06/01	1	80.50	0	0.00	79.90	1	9,873	0.01%
2018/05/31	3	81.90	0	0.00	79.10	3	9,878	0.03%
2018/05/30	5	79.10	0	0.00	78.60	5	9,870	0.05%
2018/05/29	5	81.20	0	0.00	80.80	5	9,810	0.05%
2018/05/28	1	82.40	0	0.00	82.20	1	9,801	0.01%
2018/05/25	4	84.83	2	84.40	83.50	2	9,755	0.02%
2018/05/24	52	85.93	12	85.15	86.40	40	9,690	0.41%
2018/05/22	10	86.80	20	87.55	88.80	-10	9,591	-0.10%
2018/05/21	7	87.91	5	87.26	86.30	2	9,635	0.02%
2018/05/18	5	84.92	4.7	85.37	85.20	0.3	9,483	0.00%
2018/05/17	4	79.73	4	78.98	80.60	0	9,237	0.00%
2018/05/16	4	79.18	792	81.42	75.60	-788	9,016	-8.74%	大賣/鉅額交易
2018/05/15	619	78.28	329	77.19	79.10	290	8,824	3.29%	大買/大賣/鉅額交易
2018/05/14	531	77.22	95	76.19	77.50	436	8,869	4.92%	大買/鉅額交易
2018/05/11	71	75.49	1	75.50	75.90	70	8,772	0.80%
2018/05/10	15	75.15	12	74.90	76.00	3	8,738	0.03%
2018/05/09	3	72.27	22	72.19	71.90	-19	8,561	-0.22%
2018/05/08	0	0.00	5	70.62	69.60	-5	8,500	-0.06%
2018/05/07	7	70.76	154	69.97	71.60	-147	8,561	-1.72%	大賣/鉅額交易
2018/05/04	406	68.23	275	68.68	69.30	131	8,656	1.51%	大買/大賣/鉅額交易
2018/05/02	0	0.00	1	65.40	64.70	-1	8,727	-0.01%
2018/04/25	0	0.00	1	64.20	64.50	-1	9,162	-0.01%
2018/04/24	1	65.00	0	0.00	65.90	1	9,217	0.01%
2018/04/23	1	65.00	1	65.90	65.40	0	9,242	0.00%
2018/04/20	11	64.68	0	0.00	64.50	11	9,316	0.12%
2018/04/18	5	67.00	51	66.98	67.00	-46	9,337	-0.49%
2018/04/17	1	65.10	2	65.20	65.80	-1	9,534	-0.01%
2018/04/16	22	67.03	0	0.00	66.70	22	9,561	0.23%
2018/04/13	5	70.18	0	0.00	69.50	5	9,646	0.05%
2018/04/12	150	71.99	103	72.48	71.20	47	9,783	0.48%	大買/大賣/
2018/04/11	309	70.70	452	71.66	73.20	-143	9,756	-1.47%	大買/大賣/鉅額交易
2018/04/10	155	68.26	6	68.08	67.80	149	9,676	1.54%	大買/鉅額交易
2018/04/09	6	71.53	24	71.12	70.00	-18	9,651	-0.19%
2018/04/03	1	68.80	3	68.87	68.50	-2	9,496	-0.02%
2018/04/02	2	68.70	5	68.68	67.70	-3	9,481	-0.03%
2018/03/30	11	66.75	1	68.80	66.10	10	9,371	0.11%
2018/03/29	1	67.60	11	67.67	67.90	-10	9,346	-0.11%
2018/03/28	10	66.90	7	67.83	66.80	3	9,330	0.03%
2018/03/26	5	67.30	5	66.40	67.30	0	9,309	0.00%
2018/03/23	15	67.00	26	66.98	66.60	-11	9,455	-0.12%
2018/03/22	1	66.00	0	0.00	66.00	1	9,397	0.01%
2018/03/21	10	67.18	10	66.70	66.70	0	9,471	0.00%
2018/03/20	1	67.10	1	67.40	67.20	0	9,688	0.00%
2018/03/19	6	67.03	0	0.00	66.90	6	9,804	0.06%
2018/03/16	27	67.04	6	68.93	69.10	21	9,671	0.22%
2018/03/15	31	67.91	30	67.70	67.70	1	9,560	0.01%
2018/03/14	1	66.80	0	0.00	66.30	1	9,556	0.01%
2018/03/13	2	66.50	1	67.50	66.30	1	9,590	0.01%
2018/03/12	1	65.90	8	66.30	66.60	-7	9,519	-0.07%
2018/03/08	14	75.56	829	75.56	72.40	-815	9,334	-8.73%	大賣/鉅額交易
2018/03/07	904	72.38	274	72.62	72.70	630	8,991	7.01%	大買/大賣/鉅額交易
2018/03/06	1	69.50	250	69.92	69.30	-249	8,905	-2.80%	大賣/鉅額交易
2018/03/05	562	70.29	137	70.14	69.90	425	8,961	4.74%	大買/大賣/鉅額交易
2018/03/02	0	0.00	2	68.30	68.10	-2	8,984	-0.02%
2018/03/01	6	69.70	0	0.00	70.80	6	9,006	0.07%
2018/02/27	2	72.90	0	0.00	70.30	2	8,924	0.02%
2018/02/26	8	73.58	7	72.64	72.60	1	8,835	0.01%
2018/02/23	2	73.90	1	74.00	72.10	1	8,758	0.01%
2018/02/22	1	73.50	0	0.00	72.50	1	8,743	0.01%
2018/02/21	79	72.64	80	72.92	74.10	-1	8,709	-0.01%
2018/02/12	22	68.02	14	67.80	67.40	8	8,591	0.09%
2018/02/09	9	67.53	9	67.49	66.30	0	8,509	0.00%
2018/02/08	1	68.00	3	67.37	67.00	-2	8,355	-0.02%
2018/02/07	4	67.80	3	66.23	66.00	1	8,327	0.01%
2018/02/06	4	63.55	2	64.95	64.70	2	8,225	0.02%
2018/02/05	7	69.97	5	69.80	69.00	2	8,162	0.02%
2018/02/02	1	72.60	6	73.67	74.40	-5	8,218	-0.06%
2018/02/01	7	73.34	5	71.90	71.70	2	8,375	0.02%
2018/01/31	1	71.50	5	72.94	72.70	-4	8,392	-0.05%
2018/01/30	5	73.24	2	73.75	74.20	3	8,342	0.04%
2018/01/29	8	74.24	6	75.23	75.00	2	8,311	0.02%
2018/01/26	2	71.20	12	72.72	70.40	-10	8,146	-0.12%
2018/01/25	24	72.53	11	72.24	72.80	13	8,089	0.16%
2018/01/24	6	69.43	11	70.51	70.30	-5	8,017	-0.06%
2018/01/23	3	67.60	3	67.60	67.00	0	7,896	0.00%
2018/01/22	2	67.00	6	66.55	67.30	-4	7,883	-0.05%
2018/01/19	4	65.13	2	64.70	65.00	2	7,927	0.03%
2018/01/18	1	65.00	0	0.00	64.20	1	7,966	0.01%
2018/01/17	1	64.40	2	64.50	65.20	-1	8,030	-0.01%
2018/01/16	7	64.00	3	63.90	63.00	4	8,226	0.05%
2018/01/12	8	66.85	6	65.82	65.60	2	8,190	0.02%
2018/01/11	4	64.50	4	65.33	68.00	0	8,023	0.00%
2018/01/10	3	62.80	3	62.93	61.90	0	7,768	0.00%
2018/01/09	6	63.43	8	62.66	61.50	-2	7,634	-0.03%
2018/01/08	4	60.65	2	61.90	61.00	2	7,466	0.03%
2018/01/05	1	57.80	1	58.60	58.20	0	7,233	0.00%
2018/01/04	1	57.40	7	57.77	59.20	-6	7,106	-0.08%
2018/01/03	1	54.30	1	55.30	55.30	0	6,888	0.00%