技嘉 (2376)-國泰-新莊券商分點個股進出

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
292.0
漲跌
▲6.0
漲幅
+2.10%
成交量
6,820張
產業
上市電腦週邊類股
1774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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	2	293.00	19.3	293.07	292.00	-17.3	19,941	-0.09%
2024/05/03	18.9	290.70	14.1	291.97	286.00	4.8	20,066	0.02%
2024/05/02	23.3	287.82	12	288.42	288.50	11.3	20,359	0.06%
2024/04/30	7	299.93	5.1	299.02	299.00	1.9	20,433	0.01%
2024/04/29	6.6	300.01	7.6	301.24	301.00	-1	20,774	-0.01%
2024/04/26	14.1	297.84	8.1	297.99	295.50	6	21,500	0.03%
2024/04/25	18.4	291.33	11.1	292.19	290.50	7.3	21,841	0.03%
2024/04/24	16	293.01	13.3	296.32	299.50	2.8	21,890	0.01%
2024/04/23	6	282.82	6.2	282.19	281.00	-0.1	21,915	0.00%
2024/04/22	13.9	284.92	15	285.84	282.50	-1.1	21,890	-0.01%
2024/04/19	28	296.26	30	293.39	292.50	-2	21,857	-0.01%
2024/04/18	16.6	303.32	12	303.88	302.00	4.6	21,884	0.02%
2024/04/17	20.8	304.60	13.3	304.80	308.00	7.5	22,149	0.03%
2024/04/16	12.2	303.03	15.1	303.09	302.00	-2.9	22,111	-0.01%
2024/04/15	20	305.49	16.4	307.49	302.00	3.6	22,218	0.02%
2024/04/12	15.5	321.52	7.2	321.91	318.00	8.3	22,071	0.04%
2024/04/11	22.3	319.44	22.1	320.66	320.50	0.2	22,015	0.00%
2024/04/10	397.8	334.92	119.4	320.93	320.00	278.4	21,964	1.27%	大買/大賣/鉅額交易
2024/04/09	11.4	339.80	16.8	338.88	335.00	-5.4	21,664	-0.02%
2024/04/08	13.4	332.87	49.5	331.42	340.00	-36.1	21,721	-0.17%
2024/04/03	16.4	315.16	21.5	316.42	317.50	-5.1	21,494	-0.02%
2024/04/02	11.1	315.05	18.1	314.81	317.00	-7	21,370	-0.03%
2024/04/01	11	318.13	14.6	318.86	318.50	-3.6	21,222	-0.02%
2024/03/29	26.1	318.21	50.9	318.54	316.00	-24.8	21,146	-0.12%
2024/03/28	11.7	310.99	6.3	309.74	313.00	5.3	20,885	0.03%
2024/03/27	10.5	305.48	7.1	307.76	310.00	3.3	20,888	0.02%
2024/03/26	38.2	305.51	21.6	305.46	304.50	16.6	20,952	0.08%
2024/03/25	34.1	307.42	26.2	307.17	306.00	7.8	20,978	0.04%
2024/03/22	68.1	299.16	47	299.84	303.00	21.1	21,011	0.10%
2024/03/21	48	292.89	33.9	292.86	291.00	14.1	20,568	0.07%
2024/03/20	25.6	301.52	12	300.25	295.00	13.6	20,540	0.07%
2024/03/19	31.4	307.49	23	307.48	305.00	8.4	20,591	0.04%
2024/03/18	25.6	307.66	22.3	308.44	310.50	3.3	20,605	0.02%
2024/03/15	32.3	315.60	27.8	313.52	313.00	4.5	20,670	0.02%
2024/03/14	25.1	322.56	18.4	324.24	317.50	6.7	20,584	0.03%
2024/03/13	53.3	340.51	32.4	337.71	328.00	20.9	20,968	0.10%
2024/03/12	25.4	360.39	19.3	357.71	355.00	6.1	20,947	0.03%
2024/03/11	30.4	366.99	31.3	367.93	360.00	-0.9	21,071	0.00%
2024/03/08	53.8	362.57	283.7	360.77	358.00	-229.9	20,879	-1.10%	大賣/鉅額交易
2024/03/07	15.2	362.07	16.8	361.54	359.00	-1.7	20,680	-0.01%
2024/03/06	23	362.83	24.2	363.12	362.50	-1.1	20,673	-0.01%
2024/03/05	32.5	362.03	34.1	360.21	361.50	-1.6	20,875	-0.01%
2024/03/04	36.7	366.67	36	365.45	354.50	0.7	20,978	0.00%
2024/03/01	43.1	354.81	53	355.01	361.00	-9.9	20,553	-0.05%
2024/02/29	36.7	339.55	23	339.15	345.00	13.7	20,268	0.07%
2024/02/27	449	334.04	453.4	325.75	334.00	-4.4	20,072	-0.02%	大買/大賣/
2024/02/26	144.9	335.27	31.3	336.43	335.00	113.5	20,034	0.57%	大買/鉅額交易
2024/02/23	50.5	352.73	247.3	344.22	342.50	-196.8	20,105	-0.98%	大賣/鉅額交易
2024/02/22	55.3	358.84	41.3	353.65	347.00	14.1	20,284	0.07%
2024/02/21	33	347.84	16.3	347.59	347.50	16.7	19,874	0.08%
2024/02/20	156.7	358.31	95.3	357.07	357.00	61.4	19,790	0.31%	大買/
2024/02/19	88.5	367.20	31.7	368.34	366.50	56.7	19,592	0.29%
2024/02/16	75.6	383.05	190.4	387.20	381.00	-114.9	19,637	-0.58%	大賣/鉅額交易
2024/02/15	34.2	361.34	46	367.31	370.50	-11.8	19,260	-0.06%
2024/02/05	43.2	338.51	39.8	340.29	337.00	3.4	18,948	0.02%
2024/02/02	50.6	331.01	105.5	331.76	333.00	-54.9	18,947	-0.29%	大賣/
2024/02/01	32.7	308.19	25.4	309.21	313.50	7.3	18,987	0.04%
2024/01/31	18.6	305.94	33.5	307.57	309.00	-15	19,098	-0.08%
2024/01/30	27.3	305.17	50.8	305.44	305.00	-23.5	19,085	-0.12%
2024/01/29	12.5	289.85	14.2	292.09	295.00	-1.7	19,111	-0.01%
2024/01/26	8.4	284.98	10.4	286.03	284.00	-2	19,311	-0.01%
2024/01/25	31.8	295.49	38.1	292.11	292.00	-6.4	19,532	-0.03%
2024/01/24	7.1	292.79	17.8	294.53	293.50	-10.8	19,400	-0.06%
2024/01/23	43.8	292.56	40.3	292.64	291.00	3.4	19,559	0.02%
2024/01/22	28.5	288.09	55.3	292.19	297.50	-26.8	19,345	-0.14%
2024/01/19	14.5	266.15	41.6	268.49	270.50	-27.1	18,793	-0.14%
2024/01/18	9.3	253.32	12.3	253.75	256.00	-3.1	18,715	-0.02%
2024/01/17	16.4	262.50	11.9	262.00	257.00	4.5	18,829	0.02%
2024/01/16	6.1	261.34	5.6	261.20	261.50	0.5	18,890	0.00%
2024/01/15	13	262.77	12.1	261.71	260.50	1	19,056	0.00%
2024/01/12	17.7	262.11	13.4	262.58	262.00	4.3	19,319	0.02%
2024/01/11	23.2	255.51	37.7	258.57	263.00	-14.4	19,423	-0.07%
2024/01/10	9.8	248.59	5	247.70	247.50	4.8	19,718	0.02%
2024/01/09	8.7	252.33	10	252.60	252.00	-1.3	19,960	-0.01%
2024/01/08	5.1	243.74	3	242.83	241.50	2.1	19,988	0.01%
2024/01/05	5.5	246.32	7.2	243.85	243.00	-1.7	20,430	-0.01%
2024/01/04	6.4	248.36	4	248.25	247.00	2.3	20,781	0.01%
2024/01/03	124	249.20	16	249.06	247.50	108	21,367	0.51%	大買/鉅額交易
2024/01/02	89.7	252.87	58.7	252.82	255.00	31	21,383	0.14%
2023/12/29	16.4	267.09	17.2	268.10	266.00	-0.8	21,203	0.00%
2023/12/28	10.3	265.73	17.1	265.72	265.50	-6.8	21,225	-0.03%
2023/12/27	12.1	263.46	10.2	264.35	264.00	1.8	21,380	0.01%
2023/12/26	8.1	262.32	13.4	263.59	264.00	-5.4	21,804	-0.02%
2023/12/25	12.6	262.08	11.2	262.92	263.50	1.4	22,253	0.01%
2023/12/22	30.6	261.79	21.2	260.98	259.00	9.3	22,547	0.04%
2023/12/21	22.1	259.81	19.3	260.86	262.00	2.8	22,777	0.01%
2023/12/20	26.3	261.65	33.6	262.21	261.50	-7.3	23,024	-0.03%
2023/12/19	54	258.46	43.1	258.19	260.00	10.9	23,341	0.05%
2023/12/18	26.2	251.56	30	257.25	255.50	-3.8	23,623	-0.02%
2023/12/15	20.6	256.30	48.4	257.04	254.00	-27.8	24,052	-0.12%
2023/12/14	45.5	255.96	52.1	256.79	257.50	-6.6	24,102	-0.03%
2023/12/13	31.4	252.25	39	254.45	250.00	-7.6	24,239	-0.03%
2023/12/12	35.3	253.99	31.1	252.60	250.50	4.3	24,357	0.02%
2023/12/11	41.8	255.00	30.4	256.61	251.50	11.4	24,544	0.05%
2023/12/08	84.5	265.73	68.5	263.17	258.50	16	24,567	0.07%
2023/12/07	85	252.75	77.3	252.22	259.50	7.6	24,442	0.03%
2023/12/06	30.4	241.59	34.2	240.32	243.50	-3.8	24,601	-0.02%
2023/12/05	17.1	230.91	9.3	230.56	228.50	7.8	24,768	0.03%
2023/12/04	20	240.66	15.2	241.09	236.00	4.8	25,017	0.02%
2023/12/01	16.2	246.26	12	246.88	246.00	4.2	25,087	0.02%
2023/11/30	17.5	247.58	20.6	248.42	250.00	-3.2	25,309	-0.01%
2023/11/29	23.8	243.00	35.1	243.59	243.50	-11.3	25,290	-0.04%
2023/11/28	16.2	233.64	12.1	234.21	235.00	4.1	25,443	0.02%
2023/11/27	16.2	231.31	13	231.00	230.00	3.1	26,463	0.01%
2023/11/24	9.1	234.11	12	234.08	232.00	-2.9	26,978	-0.01%
2023/11/22	37	235.59	17.5	234.54	233.50	19.6	27,809	0.07%
2023/11/21	38.1	241.95	52.3	242.45	244.00	-14.2	27,996	-0.05%
2023/11/20	16.2	231.43	12	231.75	233.00	4.2	28,514	0.01%
2023/11/17	10.1	231.90	7.2	231.96	230.50	2.9	28,784	0.01%
2023/11/16	21	232.02	21.2	232.88	233.00	-0.2	29,414	0.00%
2023/11/15	25.4	232.49	26	233.38	228.50	-0.6	29,340	0.00%
2023/11/14	11.5	227.80	17	228.94	229.50	-5.5	29,350	-0.02%
2023/11/13	32.7	229.34	24	228.89	225.50	8.6	29,605	0.03%
2023/11/10	31.7	226.59	29	225.91	230.50	2.7	29,695	0.01%
2023/11/09	93	229.87	104.4	230.53	231.00	-11.4	29,822	-0.04%	大賣/
2023/11/08	55	226.45	57	225.39	224.50	-2	29,683	-0.01%
2023/11/07	75.8	219.36	64	218.13	220.50	11.8	29,783	0.04%
2023/11/06	55.5	217.38	53.3	219.60	220.00	2.2	30,121	0.01%
2023/11/03	53.6	224.39	39.4	224.18	220.50	14.2	30,274	0.05%
2023/11/02	31.2	228.03	26	230.33	226.50	5.2	30,540	0.02%
2023/11/01	18.5	218.03	16.3	218.95	221.00	2.2	30,490	0.01%
2023/10/31	39.8	228.46	45.2	222.04	217.50	-5.4	30,708	-0.02%
2023/10/30	17.9	234.03	12	234.29	232.50	5.9	30,679	0.02%
2023/10/27	25	234.60	24	235.71	235.50	1	30,856	0.00%
2023/10/26	15.7	232.76	17.3	233.01	232.00	-1.6	31,051	-0.01%
2023/10/25	14.7	246.48	19	246.97	245.50	-4.3	31,115	-0.01%
2023/10/24	33.2	242.40	31.1	243.87	247.00	2.1	31,257	0.01%
2023/10/23	20	241.48	22	242.09	239.00	-2	31,608	-0.01%
2023/10/20	44.4	240.07	22.1	239.43	241.50	22.3	32,203	0.07%
2023/10/19	30.1	244.53	32.2	244.23	243.00	-2.1	32,573	-0.01%
2023/10/18	39.4	252.76	51.6	251.30	246.00	-12.2	33,002	-0.04%
2023/10/17	33.7	266.42	36.1	264.87	261.50	-2.4	32,569	-0.01%
2023/10/16	20.3	267.87	17.3	268.38	265.50	3.1	32,685	0.01%
2023/10/13	60.6	273.05	42	272.45	271.00	18.6	33,080	0.06%
2023/10/12	48.6	283.93	49.1	285.22	284.50	-0.6	32,909	0.00%
2023/10/11	86.8	289.16	79.2	289.11	274.00	7.6	33,130	0.02%
2023/10/06	43.2	291.66	41	288.52	289.50	2.2	33,267	0.01%
2023/10/05	25.3	287.80	19	287.82	288.00	6.3	33,634	0.02%
2023/10/04	21.3	286.23	19.1	285.95	287.50	2.2	33,823	0.01%
2023/10/03	35	290.43	35	290.81	290.00	0	34,036	0.00%
2023/10/02	65.4	292.62	66.1	294.10	290.00	-0.7	34,069	0.00%
2023/09/28	104.2	286.45	94.4	285.31	281.50	9.9	33,874	0.03%	大買/
2023/09/27	75.1	281.20	71.8	281.30	284.50	3.3	33,745	0.01%
2023/09/26	47	280.15	73.2	280.54	275.50	-26.1	33,843	-0.08%
2023/09/25	69.3	274.71	66	275.17	274.50	3.3	33,822	0.01%
2023/09/22	117.4	272.72	98.1	272.59	279.00	19.3	33,668	0.06%	大買/
2023/09/21	75	265.62	70.8	265.63	268.50	4.2	33,359	0.01%
2023/09/20	76.5	263.56	78	262.69	263.50	-1.6	33,008	0.00%
2023/09/19	12.6	255.62	7	256.36	253.50	5.6	32,760	0.02%
2023/09/18	43.2	259.67	23.2	260.91	260.00	20.1	32,765	0.06%
2023/09/15	17.4	273.37	15.5	273.46	271.50	1.9	32,493	0.01%
2023/09/14	40.8	277.24	45.5	278.62	278.00	-4.7	32,446	-0.01%
2023/09/13	37.5	268.06	36.6	267.54	267.50	1	32,186	0.00%
2023/09/12	57	272.51	51.4	273.65	270.50	5.6	32,289	0.02%
2023/09/11	71.3	293.84	65.2	287.46	279.50	6.1	32,135	0.02%
2023/09/08	279	315.42	68.1	314.62	307.50	210.9	31,678	0.67%	大買/鉅額交易
2023/09/07	50.6	309.27	46.1	308.09	314.50	4.5	31,645	0.01%
2023/09/06	55.9	309.91	44.2	311.21	306.50	11.7	31,971	0.04%
2023/09/05	49.4	310.79	41.4	310.26	311.00	8	32,151	0.02%
2023/09/04	43.4	321.37	37	318.38	316.00	6.4	31,990	0.02%
2023/09/01	46.2	337.09	35.1	333.14	323.00	11.1	32,027	0.03%
2023/08/31	49.3	345.58	43.3	346.93	341.00	6	31,778	0.02%
2023/08/30	32.8	366.19	31.7	364.58	354.00	1.1	31,011	0.00%
2023/08/29	50.6	351.61	48.5	353.31	354.00	2.1	31,023	0.01%
2023/08/28	36	341.64	35.7	342.07	345.00	0.4	30,750	0.00%
2023/08/25	44.6	344.39	44.2	344.39	342.50	0.4	30,385	0.00%
2023/08/24	60.6	354.02	85.9	357.46	354.00	-25.2	30,075	-0.08%
2023/08/23	55.3	332.79	44.4	332.16	334.50	10.9	29,494	0.04%
2023/08/22	39.1	333.86	61.3	335.58	335.50	-22.3	30,070	-0.07%
2023/08/21	16.3	312.34	11.6	313.38	310.50	4.8	29,770	0.02%
2023/08/18	55.9	319.03	49.1	318.24	312.00	6.9	29,911	0.02%
2023/08/17	36.4	330.54	37.4	330.44	331.00	-1	29,649	0.00%
2023/08/16	25.4	318.61	24.6	321.16	334.50	0.8	29,316	0.00%
2023/08/15	47.1	314.70	60.2	314.90	316.00	-13.1	29,189	-0.04%
2023/08/14	50.5	291.77	55.2	291.96	296.00	-4.7	29,144	-0.02%
2023/08/11	72.4	303.09	70.6	302.81	300.50	1.8	29,103	0.01%
2023/08/10	61.7	302.13	42.4	301.10	296.00	19.3	28,971	0.07%
2023/08/09	85.5	335.38	88.1	337.92	328.50	-2.6	28,392	-0.01%
2023/08/08	83.8	341.29	70.8	341.28	333.50	13	27,833	0.05%
2023/08/07	17.1	325.09	20.5	329.15	336.50	-3.4	27,317	-0.01%
2023/08/04	40.3	307.08	49.4	307.80	306.00	-9.1	27,098	-0.03%
2023/08/02	13.9	311.64	23.1	308.66	297.00	-9.3	26,783	-0.03%
2023/08/01	20.7	318.65	22.1	316.05	319.00	-1.4	26,423	-0.01%
2023/07/31	44	340.83	25	335.99	314.00	19	26,171	0.07%
2023/07/28	45.3	343.03	52.4	341.35	347.50	-7.1	25,871	-0.03%
2023/07/27	53.6	336.76	51.4	337.26	332.00	2.2	25,518	0.01%
2023/07/26	68	339.08	62.5	338.94	333.00	5.6	25,212	0.02%
2023/07/25	107.4	368.52	86.7	368.24	352.50	20.7	24,586	0.08%	大買/
2023/07/24	66.4	332.87	64.3	334.15	354.50	2	23,766	0.01%
2023/07/21	91.6	316.36	103.4	316.26	322.50	-11.7	23,010	-0.05%	大賣/
2023/07/20	43.1	303.58	42.4	302.38	305.00	0.7	22,300	0.00%
2023/07/19	51.9	310.27	41.1	309.22	298.50	10.8	22,068	0.05%
2023/07/18	87.2	303.99	108.2	300.69	312.50	-21	21,625	-0.10%	大賣/
2023/07/17	41.4	297.90	41.2	297.20	293.50	0.1	20,944	0.00%
2023/07/14	91.2	297.76	77.3	296.45	296.00	13.9	20,668	0.07%
2023/07/13	140.7	319.35	128.6	320.81	295.50	12.1	20,034	0.06%	大買/大賣/
2023/07/12	54.5	293.65	70.5	295.04	304.00	-16	19,203	-0.08%
2023/07/11	56.3	278.42	43.4	277.79	276.50	12.9	18,647	0.07%
2023/07/10	48.9	272.11	51	271.63	273.50	-2.1	18,304	-0.01%
2023/07/07	25.2	259.63	21	260.62	261.00	4.2	17,909	0.02%
2023/07/06	16	266.12	22.3	265.91	264.00	-6.2	17,667	-0.04%
2023/07/05	19.3	263.89	21	264.95	265.00	-1.7	17,349	-0.01%
2023/07/04	42.4	257.61	59.5	260.52	272.50	-17.1	16,996	-0.10%
2023/07/03	54.1	249.96	38.1	251.19	248.00	16	16,641	0.10%
2023/06/30	19.5	238.08	15.5	236.65	243.50	4	16,329	0.02%
2023/06/29	37.2	232.38	50.3	231.07	233.00	-13.1	16,120	-0.08%
2023/06/28	29.5	231.53	17.2	232.40	227.00	12.3	15,875	0.08%
2023/06/27	39.9	235.60	46.7	234.94	233.00	-6.8	15,635	-0.04%
2023/06/26	42	246.10	29.5	247.03	243.50	12.6	15,298	0.08%
2023/06/21	11.3	257.64	13	258.73	260.00	-1.8	15,061	-0.01%
2023/06/20	19.6	254.77	21	255.78	256.00	-1.4	14,909	-0.01%
2023/06/19	17.1	251.76	16.1	252.29	252.50	1.1	14,742	0.01%
2023/06/16	22.2	255.68	38.5	255.11	254.50	-16.3	14,558	-0.11%
2023/06/15	38.4	246.90	39.9	246.76	246.00	-1.5	14,123	-0.01%
2023/06/14	33.1	243.95	36.1	242.81	242.50	-3	13,790	-0.02%
2023/06/13	48.7	244.86	47.7	244.61	245.00	0.9	13,545	0.01%
2023/06/12	98	248.82	107.1	248.06	243.00	-9	13,144	-0.07%	大賣/
2023/06/09	66.3	235.05	48.6	233.36	240.50	17.7	12,421	0.14%
2023/06/08	13.8	219.51	12.2	219.21	219.00	1.6	11,937	0.01%
2023/06/07	42.4	217.09	45.2	219.34	224.50	-2.8	11,744	-0.02%
2023/06/06	12.6	209.71	15	209.63	209.00	-2.4	11,416	-0.02%
2023/06/05	37.2	206.36	37.3	206.80	211.50	-0.1	11,220	0.00%
2023/06/02	19.6	201.01	32.1	203.45	203.00	-12.5	10,857	-0.12%
2023/06/01	6.4	187.03	17.1	188.32	190.50	-10.7	10,204	-0.11%
2023/05/31	18	185.17	24.1	186.19	186.50	-6.1	9,895	-0.06%
2023/05/30	14.6	182.43	9.1	183.66	184.50	5.5	9,695	0.06%
2023/05/29	74.7	184.63	74.5	184.50	186.00	0.2	9,462	0.00%
2023/05/26	126	188.38	101.2	188.39	185.00	24.8	9,012	0.27%	大買/大賣/
2023/05/25	19.8	179.11	34.5	180.23	180.00	-14.7	8,182	-0.18%
2023/05/24	33.1	164.29	29.1	163.84	165.00	4	7,686	0.05%
2023/05/23	7.6	160.13	8.1	160.43	160.00	-0.6	7,391	-0.01%
2023/05/22	8.4	161.59	3.1	160.84	161.50	5.3	7,261	0.07%
2023/05/19	6.6	161.59	18.3	162.75	164.00	-11.7	7,143	-0.16%
2023/05/18	9	155.45	29.3	155.96	159.50	-20.3	6,904	-0.29%
2023/05/17	30	148.22	33	148.59	149.50	-3	6,508	-0.05%
2023/05/16	17.1	143.03	29.4	143.29	144.50	-12.3	6,089	-0.20%
2023/05/15	2.3	137.40	2	137.50	135.50	0.3	5,715	0.00%
2023/05/12	1.1	139.03	3	138.50	139.00	-1.9	5,663	-0.03%
2023/05/11	3.1	141.96	2.1	140.43	141.00	1	5,621	0.02%
2023/05/10	13.1	139.19	3.2	139.66	139.50	9.9	5,636	0.17%
2023/05/09	8.1	138.00	4.1	138.75	139.00	4	5,615	0.07%
2023/05/08	5.3	136.75	4	136.00	135.00	1.3	5,574	0.02%
2023/05/05	0.1	136.50	2.1	137.93	137.00	-2.1	5,671	-0.04%
2023/05/04	0.1	135.50	3.2	134.58	136.00	-3.1	5,687	-0.06%
2023/05/03	5.3	133.43	3	134.83	132.50	2.3	5,678	0.04%
2023/05/02	2	135.50	12.2	133.62	135.00	-10.2	5,777	-0.18%
2023/04/28	5	131.70	1	131.00	131.00	4	5,875	0.07%
2023/04/27	5	131.80	0	0.00	131.50	5	5,916	0.08%
2023/04/26	0	128.50	1	127.50	129.00	-1	5,943	-0.02%
2023/04/25	5.1	131.17	3	130.83	129.00	2.1	5,983	0.04%
2023/04/24	5	134.50	6.2	133.74	135.00	-1.2	5,966	-0.02%
2023/04/21	4.2	132.50	1	132.50	132.00	3.2	6,020	0.05%
2023/04/20	1	133.00	2	134.25	134.00	-1	6,069	-0.02%
2023/04/19	10.1	132.70	6	135.08	134.50	4	6,132	0.07%
2023/04/18	0	0.00	3.1	135.98	135.50	-3.1	6,115	-0.05%
2023/04/17	0.1	135.00	3	135.17	135.00	-2.9	6,169	-0.05%
2023/04/14	6.2	133.82	14	134.14	134.50	-7.8	6,224	-0.13%
2023/04/13	20.1	132.27	18	132.83	132.00	2.1	6,302	0.03%
2023/04/12	0	0.00	1	136.50	136.50	-1	6,266	-0.02%
2023/04/11	5	135.70	0	0.00	135.50	5	6,291	0.08%
2023/04/10	1	134.00	5	135.60	136.50	-4	6,250	-0.06%
2023/04/07	3.2	136.61	4.1	134.73	134.00	-0.9	6,227	-0.02%
2023/04/06	7	135.93	3	137.17	138.00	4	6,239	0.06%
2023/03/31	0	0.00	19.3	132.98	133.50	-19.3	6,146	-0.31%
2023/03/30	2	132.75	4.3	133.09	133.00	-2.3	6,240	-0.04%
2023/03/29	30	130.00	37.9	129.17	130.00	-7.9	6,253	-0.13%
2023/03/28	40	127.79	44.1	126.72	128.00	-4.1	6,421	-0.06%
2023/03/27	21	128.05	19.1	128.55	128.00	2	6,570	0.03%
2023/03/24	5	129.10	7	128.92	129.00	-2	6,994	-0.03%
2023/03/23	3.1	125.13	5.1	124.41	126.00	-2	7,530	-0.03%
2023/03/22	3	122.50	14.3	123.16	123.50	-11.3	7,667	-0.15%
2023/03/21	0	0.00	3.1	120.00	120.00	-3.1	7,596	-0.04%
2023/03/20	1	118.50	1	119.00	120.00	0	7,621	0.00%
2023/03/17	1.1	117.03	2	118.75	118.50	-0.9	7,610	-0.01%
2023/03/16	2	119.25	3	120.00	119.50	-1	7,638	-0.01%
2023/03/14	6	116.42	0	0.00	117.50	6	7,723	0.08%
2023/03/13	0	118.00	5.1	117.99	118.50	-5.1	7,758	-0.07%
2023/03/10	0	0.00	3	120.00	120.00	-3	7,731	-0.04%
2023/03/09	2	119.25	3	118.83	119.00	-1	7,803	-0.01%
2023/03/08	6.1	116.75	1	117.00	117.00	5.1	7,802	0.06%
2023/03/07	0	0.00	4.3	119.65	119.50	-4.3	7,775	-0.06%
2023/03/06	4	118.50	0	0.00	118.50	4	7,823	0.05%
2023/03/03	2	119.50	20.5	119.49	119.00	-18.5	8,044	-0.23%
2023/03/02	3	118.50	2	119.00	120.00	1	8,078	0.01%
2023/03/01	1	118.50	1	118.99	120.50	0	8,133	0.00%
2023/02/24	2.1	121.67	7	121.86	119.00	-4.9	8,196	-0.06%
2023/02/23	5.1	120.70	10.1	120.69	120.50	-5	8,349	-0.06%
2023/02/22	0	115.50	0	0.00	117.50	0	8,626	0.00%
2023/02/21	6.3	115.92	2	115.75	116.50	4.3	8,830	0.05%
2023/02/20	13.2	116.55	1	116.50	116.50	12.2	9,029	0.13%
2023/02/17	1.1	117.73	3	118.17	117.50	-1.9	9,090	-0.02%
2023/02/16	3.2	120.94	2	120.50	121.00	1.2	9,203	0.01%
2023/02/15	1	118.00	11	118.95	119.00	-10	9,259	-0.11%
2023/02/14	0	0.00	15	119.07	119.00	-15	9,307	-0.16%
2023/02/13	2	117.23	1.2	117.93	117.50	0.9	9,392	0.01%
2023/02/10	12.1	117.41	2	117.50	117.00	10.1	9,518	0.11%
2023/02/09	9	118.61	1	117.50	117.00	8	9,760	0.08%
2023/02/08	33.3	121.78	15	120.93	120.00	18.3	9,879	0.18%
2023/02/07	5.1	119.28	12	119.25	119.50	-6.9	9,880	-0.07%
2023/02/06	5.1	115.49	10	115.70	116.00	-4.9	9,766	-0.05%
2023/02/03	7.1	114.80	4.1	115.25	114.50	3.1	9,695	0.03%
2023/02/02	6	117.25	5.2	117.59	118.00	0.8	9,613	0.01%
2023/02/01	5	116.70	11	117.18	117.00	-6	9,610	-0.06%
2023/01/31	15	116.54	10.3	116.68	115.50	4.7	9,642	0.05%
2023/01/30	5	118.70	13.6	119.29	119.50	-8.6	9,570	-0.09%
2023/01/17	2	114.00	1	114.00	114.00	1	9,451	0.01%
2023/01/16	2	113.50	2	114.00	113.50	0	9,558	0.00%
2023/01/13	4	114.38	3	114.00	114.00	1	9,583	0.01%
2023/01/12	1	114.00	1.1	113.48	114.00	-0.1	9,710	0.00%
2023/01/11	1	114.00	3.2	113.82	114.50	-2.2	10,011	-0.02%
2023/01/10	0.1	113.86	6	114.17	114.50	-5.9	10,444	-0.06%
2023/01/09	5	113.40	4	113.88	113.50	1	10,464	0.01%
2023/01/06	1	112.00	15	111.60	112.00	-14	10,450	-0.13%
2023/01/05	12.1	111.54	8	111.00	110.50	4	10,448	0.04%
2023/01/04	1	109.50	11	111.73	112.00	-10	10,370	-0.10%
2023/01/03	9	109.17	9.2	108.95	111.00	-0.2	10,354	0.00%
2022/12/30	22.1	107.30	22	106.66	106.50	0.1	10,334	0.00%
2022/12/29	10	107.00	12.3	107.46	107.50	-2.3	10,358	-0.02%
2022/12/28	3	105.01	1	104.50	105.50	2	10,389	0.02%
2022/12/27	3	106.17	6	106.33	106.00	-3	10,486	-0.03%
2022/12/26	18.4	106.58	8	105.50	105.00	10.4	10,496	0.10%
2022/12/23	7	104.29	4.1	105.14	106.50	3	10,489	0.03%
2022/12/22	5	103.60	7.1	105.99	105.00	-2.1	10,577	-0.02%
2022/12/21	2.5	100.71	0.4	101.00	101.00	2.1	10,486	0.02%
2022/12/20	11.1	102.05	14.1	101.61	100.00	-3	10,440	-0.03%
2022/12/19	8.1	103.51	11	103.95	103.00	-2.9	10,318	-0.03%
2022/12/16	23.1	107.91	14.1	108.60	107.00	9	10,187	0.09%
2022/12/15	43.1	115.14	58.5	114.70	114.00	-15.4	9,893	-0.16%
2022/12/14	37.1	105.57	30.1	106.30	107.00	7	9,425	0.07%
2022/12/13	0.1	103.25	5	104.10	102.50	-4.9	9,380	-0.05%
2022/12/12	2.5	101.80	5	102.00	102.50	-2.5	9,527	-0.03%
2022/12/09	0	102.50	0	0.00	102.50	0	9,695	0.00%
2022/12/08	14.1	103.22	3.1	101.85	102.50	11	9,983	0.11%
2022/12/07	10.6	100.68	1.1	100.55	101.00	9.6	10,046	0.10%
2022/12/06	3.1	105.00	6	104.58	103.50	-2.9	10,246	-0.03%
2022/12/05	12.2	109.34	1.1	108.10	108.00	11.2	10,310	0.11%
2022/12/02	2	111.75	10.1	111.00	111.00	-8.1	10,365	-0.08%
2022/12/01	18	109.97	21.1	111.41	112.50	-3.1	10,376	-0.03%
2022/11/30	16.1	108.93	15.7	109.02	108.00	0.4	10,259	0.00%
2022/11/29	6	107.33	3.2	108.00	108.00	2.8	10,182	0.03%
2022/11/28	6	108.17	8	108.63	108.50	-2	10,151	-0.02%
2022/11/25	33	109.33	30	108.63	107.50	3	10,102	0.03%
2022/11/24	1.6	105.69	3.7	106.36	107.00	-2.1	9,830	-0.02%
2022/11/23	4	107.38	14	106.43	105.50	-10	9,809	-0.10%
2022/11/22	15.5	108.32	14	107.07	107.00	1.5	9,772	0.02%
2022/11/21	24.1	109.46	9.1	109.89	108.00	15	9,725	0.15%
2022/11/18	43.2	111.23	50.7	111.58	113.00	-7.5	9,512	-0.08%
2022/11/17	8.2	106.19	15.2	105.93	107.00	-7	9,089	-0.08%
2022/11/16	19	102.89	24.3	102.97	104.00	-5.3	8,886	-0.06%
2022/11/15	10.1	99.25	5	99.26	99.00	5.1	8,682	0.06%
2022/11/14	3.1	99.58	2.1	99.29	100.50	1	8,649	0.01%
2022/11/11	4.1	101.49	8	102.19	101.00	-4	8,571	-0.05%
2022/11/10	2	99.90	3	101.17	100.50	-1	8,519	-0.01%
2022/11/09	10	100.40	18.7	101.92	102.50	-8.7	8,495	-0.10%
2022/11/08	4	101.75	9	101.17	101.00	-5	8,550	-0.06%
2022/11/07	37.3	101.38	35	101.69	102.00	2.3	8,528	0.03%
2022/11/04	16	95.94	14.6	96.25	96.80	1.4	8,287	0.02%
2022/11/03	9	95.18	15.3	94.46	95.10	-6.3	8,107	-0.08%
2022/11/02	0	0.00	3	92.50	92.50	-3	7,989	-0.04%
2022/11/01	1.2	91.59	3	92.33	91.50	-1.8	7,996	-0.02%
2022/10/31	16	92.98	17	92.12	92.50	-1	8,003	-0.01%
2022/10/28	6	93.17	8	92.50	92.50	-2	8,131	-0.02%
2022/10/27	12	92.13	10.7	92.58	93.00	1.4	8,161	0.02%
2022/10/26	11	91.64	5.3	92.09	91.30	5.8	8,133	0.07%
2022/10/25	1	89.50	1	89.70	90.20	0	8,121	0.00%
2022/10/24	19.1	91.51	26.1	91.78	90.00	-7	8,135	-0.09%
2022/10/21	1	88.60	1	89.80	90.30	0	8,075	0.00%
2022/10/20	7	89.61	3.3	89.52	90.00	3.7	8,092	0.05%
2022/10/19	26.3	90.37	19.3	90.78	91.60	7	8,056	0.09%
2022/10/18	31	87.65	38	88.81	89.30	-7	7,844	-0.09%
2022/10/17	12	80.27	19	81.16	83.10	-7	7,549	-0.09%
2022/10/14	29	83.73	22	84.97	82.10	7	7,581	0.09%
2022/10/13	0	0.00	0	82.90	82.90	0	7,723	0.00%
2022/10/12	1	82.60	1	82.70	82.70	0	7,919	0.00%
2022/10/11	1.1	82.52	2	83.00	82.90	-1	7,973	-0.01%
2022/10/07	6	85.82	5	85.76	84.80	1	7,914	0.01%
2022/10/06	1	89.89	1	89.00	89.00	0	7,802	0.00%
2022/10/05	26	91.22	23	91.91	90.60	3	7,777	0.04%
2022/10/04	22.4	90.22	26	91.10	90.70	-3.6	7,749	-0.05%
2022/10/03	4	87.75	1	88.00	88.40	3	7,675	0.04%
2022/09/30	2	87.60	2	88.10	88.30	0	7,713	0.00%
2022/09/29	31	89.03	26	90.04	88.90	5	7,691	0.07%
2022/09/28	3	89.70	2	89.85	88.40	1	7,664	0.01%
2022/09/27	2	89.45	4	88.45	89.00	-2	7,667	-0.03%
2022/09/26	3	89.90	1	90.20	89.20	2	7,668	0.03%
2022/09/23	2	93.15	2	92.60	92.20	0	7,904	0.00%
2022/09/22	1	92.90	11.2	92.05	93.00	-10.2	7,956	-0.13%
2022/09/21	5	90.20	6	90.50	90.00	-1	7,830	-0.01%
2022/09/20	12	93.55	5	93.80	93.20	7	7,646	0.09%
2022/09/19	8	95.53	13.3	95.72	95.30	-5.3	7,475	-0.07%
2022/09/16	10	94.99	10	94.82	93.70	0	7,292	0.00%
2022/09/15	6.1	93.15	11	94.40	95.50	-5	7,172	-0.07%
2022/09/14	11	91.96	8	91.88	91.00	3	6,920	0.04%
2022/09/13	22.3	94.00	27	94.04	92.90	-4.7	6,768	-0.07%
2022/09/12	8.2	90.12	21.1	90.16	91.10	-13	6,573	-0.20%
2022/09/08	36	85.21	40.1	83.88	86.20	-4.1	6,484	-0.06%
2022/09/07	1	80.40	0	0.00	80.30	1	6,467	0.02%
2022/09/06	3.2	82.03	1.1	81.24	81.20	2.1	6,615	0.03%
2022/09/05	3	83.83	1	83.90	83.50	2	6,663	0.03%
2022/09/02	2	84.25	13	84.33	85.10	-11	6,708	-0.16%
2022/09/01	2.2	84.53	1	83.60	83.90	1.2	6,762	0.02%
2022/08/31	1.1	85.67	22	84.97	85.90	-21	6,740	-0.31%
2022/08/30	2	84.65	0	0.00	84.50	2	6,789	0.03%
2022/08/29	14.3	84.36	0.1	84.50	84.80	14.2	6,829	0.21%
2022/08/26	0	0.00	2	86.75	87.00	-2	6,799	-0.03%
2022/08/25	0	0.00	2.2	85.25	85.70	-2.2	6,768	-0.03%
2022/08/24	3.1	83.66	0.1	84.00	83.50	3	6,749	0.04%
2022/08/23	0.4	83.87	10	83.55	83.50	-9.7	6,791	-0.14%
2022/08/22	2.1	85.65	1	85.10	85.00	1.1	6,893	0.02%
2022/08/19	3	86.90	4.4	87.33	87.10	-1.4	6,903	-0.02%
2022/08/18	24	86.35	9.1	86.44	86.90	15	6,890	0.22%
2022/08/17	1.1	84.01	6	84.78	85.30	-5	6,838	-0.07%
2022/08/16	6	83.92	1	84.70	83.60	5	6,825	0.07%
2022/08/15	20	85.55	18.3	85.15	85.20	1.7	6,797	0.03%
2022/08/12	4	82.10	7	81.57	82.80	-3	6,669	-0.04%
2022/08/11	6	80.33	9	80.74	80.30	-3	6,549	-0.05%
2022/08/10	1.1	79.13	2	79.10	79.30	-0.9	6,543	-0.01%
2022/08/09	2	78.60	0	0.00	79.90	2	6,553	0.03%
2022/08/08	2.6	79.60	21	79.59	79.70	-18.4	6,590	-0.28%
2022/08/05	3.2	80.53	3.6	80.57	80.60	-0.4	6,588	-0.01%
2022/08/04	30.3	79.73	5	80.40	79.60	25.3	6,598	0.38%
2022/08/03	9.1	92.03	45	92.43	92.30	-35.9	6,507	-0.55%
2022/08/02	18	92.31	1	92.00	92.20	17	6,427	0.26%
2022/08/01	2.1	92.81	10	92.05	93.30	-7.9	6,343	-0.12%
2022/07/29	32.2	91.20	2	92.00	91.40	30.2	6,304	0.48%
2022/07/28	7.3	91.13	1	91.30	90.70	6.3	6,307	0.10%
2022/07/27	26.2	89.49	20	89.80	91.00	6.2	6,285	0.10%
2022/07/26	5.4	90.86	3	90.20	89.80	2.4	6,222	0.04%
2022/07/25	4.1	94.47	1	95.00	94.00	3.1	6,130	0.05%
2022/07/22	3.2	96.25	2	96.05	95.30	1.2	6,050	0.02%
2022/07/21	4.1	97.00	11	97.41	97.90	-6.9	5,927	-0.12%
2022/07/20	35.5	96.29	22	96.48	96.80	13.5	5,880	0.23%
2022/07/19	53.1	93.33	39	93.92	93.80	14.1	5,812	0.24%
2022/07/18	5	91.08	5	90.72	91.80	0	5,674	0.00%
2022/07/15	0.1	86.40	0.5	87.40	87.40	-0.5	5,653	-0.01%
2022/07/14	4	87.05	9.5	86.51	87.40	-5.5	5,744	-0.10%
2022/07/13	2	86.15	4	85.80	86.00	-2	5,840	-0.03%
2022/07/12	14.1	83.71	22.2	83.73	83.40	-8.1	5,872	-0.14%
2022/07/11	1	87.40	8	88.39	87.50	-7	5,853	-0.12%
2022/07/08	16	88.68	11	88.90	89.30	5	5,914	0.08%
2022/07/07	2	85.25	1	85.80	86.70	1	5,950	0.02%
2022/07/06	24	87.41	22	88.10	86.00	2	6,044	0.03%
2022/07/05	2.2	84.86	0	0.00	86.20	2.2	6,044	0.04%
2022/07/04	2	82.40	11	82.81	83.40	-9	6,076	-0.15%
2022/07/01	13.2	83.80	13	81.17	81.50	0.2	6,107	0.00%
2022/06/30	8.1	89.26	10	89.22	88.70	-1.9	5,859	-0.03%
2022/06/29	5	91.46	6	92.00	92.00	-1	5,812	-0.02%
2022/06/28	2	93.50	1	92.90	93.00	1	5,798	0.02%
2022/06/27	1.3	95.47	1	95.40	95.30	0.3	5,842	0.00%
2022/06/24	4	93.48	3	94.33	94.10	1	5,882	0.02%
2022/06/23	2.1	91.82	2	91.80	92.30	0.1	5,883	0.00%
2022/06/22	3.2	94.05	2	92.80	92.10	1.1	5,892	0.02%
2022/06/21	1	96.70	2	94.40	96.50	-1	5,892	-0.02%
2022/06/20	12.2	95.87	3.3	95.13	93.90	8.8	5,958	0.15%
2022/06/17	1	96.54	3	98.07	98.00	-2	6,056	-0.03%
2022/06/16	11.2	99.61	7	100.69	98.80	4.2	6,177	0.07%
2022/06/15	25.3	101.46	7	100.21	100.00	18.3	6,163	0.30%
2022/06/14	6.3	103.66	2	103.25	104.00	4.3	6,154	0.07%
2022/06/13	2	106.25	3.1	106.03	106.00	-1.1	6,167	-0.02%
2022/06/10	11.2	109.68	3	110.50	109.50	8.2	6,272	0.13%
2022/06/09	2.1	114.26	0	0.00	114.00	2.1	6,453	0.03%
2022/06/08	7	115.21	5.1	114.41	114.50	1.9	6,731	0.03%
2022/06/07	3	113.33	13	113.19	114.00	-10	6,811	-0.15%
2022/06/06	0.1	111.00	3	110.67	110.50	-3	6,889	-0.04%
2022/06/02	6.1	111.59	0	0.00	110.50	6.1	7,007	0.09%
2022/06/01	1.2	113.04	1.1	113.45	112.50	0.1	7,227	0.00%
2022/05/31	3	112.50	2	113.25	113.00	1	7,306	0.01%
2022/05/30	10	112.45	10.2	112.50	112.50	-0.2	7,376	0.00%
2022/05/27	2	108.75	15	107.93	108.00	-13	7,348	-0.18%
2022/05/26	2	105.25	0	0.00	105.00	2	7,523	0.03%
2022/05/25	3.1	105.51	1	105.00	105.50	2.1	7,686	0.03%
2022/05/24	4.2	105.50	1	105.00	104.50	3.2	7,831	0.04%
2022/05/23	9.3	106.06	2	105.50	105.50	7.3	7,936	0.09%
2022/05/20	15.2	108.08	9	107.22	107.00	6.2	8,155	0.08%
2022/05/19	1	108.01	5	108.30	109.00	-4	8,269	-0.05%
2022/05/18	4.2	109.52	11	110.27	110.50	-6.9	8,338	-0.08%
2022/05/17	2	109.00	2	109.25	108.50	0	8,414	0.00%
2022/05/16	7	109.07	3	108.17	107.50	4	8,507	0.05%
2022/05/13	5	108.80	17.1	108.11	108.00	-12.1	8,587	-0.14%
2022/05/12	10.1	105.76	1	105.50	105.50	9.1	8,662	0.11%
2022/05/11	8.1	107.38	0	0.00	106.00	8.1	8,893	0.09%
2022/05/10	0	0.00	1	107.00	110.00	-1	8,902	-0.01%
2022/05/09	1	109.50	1	110.00	110.00	0	9,013	0.00%
2022/05/06	4.3	111.54	0	0.00	111.50	4.3	9,231	0.05%
2022/05/05	7	116.64	7	114.93	114.50	0	9,365	0.00%
2022/05/04	1	111.54	5	112.50	115.00	-4	9,416	-0.04%
2022/05/03	0.2	110.50	3	110.84	111.00	-2.8	9,440	-0.03%
2022/04/29	2.1	109.50	2	111.50	108.50	0.1	9,485	0.00%
2022/04/28	21	107.55	19	108.50	108.00	2	9,529	0.02%
2022/04/27	3.1	106.16	5.5	106.87	107.50	-2.4	9,616	-0.03%
2022/04/26	2	108.25	15	107.97	108.50	-13	9,599	-0.14%
2022/04/25	7.2	107.94	13	107.96	107.00	-5.8	9,596	-0.06%
2022/04/22	10.1	113.31	1	114.00	111.50	9.1	9,530	0.10%
2022/04/21	3	114.50	1	113.50	113.50	2	9,544	0.02%
2022/04/20	2	114.50	1.1	115.82	116.00	0.9	9,565	0.01%
2022/04/19	13.5	113.26	12	115.38	113.50	1.5	9,539	0.02%
2022/04/18	3.1	111.02	4	110.63	111.00	-0.9	9,657	-0.01%
2022/04/15	1	113.00	1.3	114.70	112.50	-0.3	9,847	0.00%
2022/04/14	8	116.38	7	115.21	114.50	1	10,028	0.01%
2022/04/13	9.6	115.90	5.1	116.10	116.00	4.5	10,073	0.04%
2022/04/12	1	118.48	0.5	116.00	117.00	0.5	10,092	0.01%
2022/04/11	16	120.66	13.3	121.39	119.50	2.7	10,188	0.03%
2022/04/08	4.1	121.51	3.1	120.89	122.50	1	10,174	0.01%
2022/04/07	14.1	124.76	4	125.25	122.50	10.1	10,113	0.10%
2022/04/06	7	127.50	6	127.67	127.50	1	10,048	0.01%
2022/04/01	5.3	128.48	4	129.13	130.50	1.3	10,021	0.01%
2022/03/31	4	129.75	2	130.50	130.00	2	10,067	0.02%
2022/03/30	5.2	130.11	7	131.36	130.00	-1.8	10,111	-0.02%
2022/03/29	1.1	131.05	2	131.75	131.00	-1	10,208	-0.01%
2022/03/28	4.1	129.88	5	129.90	131.50	-0.9	10,345	-0.01%
2022/03/25	6.1	130.42	4	130.88	130.50	2.1	10,598	0.02%
2022/03/24	3.3	128.61	4	127.63	129.50	-0.7	10,745	-0.01%
2022/03/23	13	129.65	3	130.50	129.00	10	10,883	0.09%
2022/03/22	12.4	126.67	7	126.93	128.50	5.4	11,334	0.05%
2022/03/21	32	131.41	6.5	133.28	131.00	25.5	11,369	0.22%
2022/03/18	6	129.67	4	129.75	130.50	2	11,535	0.02%
2022/03/17	11	130.64	7.1	130.79	130.50	4	12,011	0.03%
2022/03/16	9	127.28	5.1	127.30	127.00	4	12,303	0.03%
2022/03/15	10.3	128.09	8.2	128.16	126.00	2.1	12,771	0.02%
2022/03/14	16.2	129.81	16.2	129.66	130.50	0	13,145	0.00%
2022/03/11	26.2	132.94	7	133.93	133.00	19.2	13,092	0.15%
2022/03/10	4.1	139.03	10.1	139.81	138.50	-6	13,162	-0.05%
2022/03/09	6.2	135.69	5	136.90	136.00	1.2	13,254	0.01%
2022/03/08	8.4	137.37	7	138.36	135.50	1.4	13,304	0.01%
2022/03/07	17.6	140.85	82	143.47	139.50	-64.4	13,326	-0.48%
2022/03/04	7.2	148.11	5.2	148.19	148.00	1.9	13,289	0.01%
2022/03/03	10	148.25	13.2	148.99	148.50	-3.2	13,403	-0.02%
2022/03/02	3	145.00	8.4	145.92	146.00	-5.4	13,442	-0.04%
2022/03/01	5	144.50	16.3	145.13	145.50	-11.3	13,445	-0.08%
2022/02/25	16.4	139.51	10.2	141.20	140.00	6.2	13,345	0.05%
2022/02/24	15.1	142.40	7	142.72	141.00	8.1	13,363	0.06%
2022/02/23	2	145.50	11.2	145.71	148.00	-9.2	13,405	-0.07%
2022/02/22	16.7	141.21	7	140.79	140.00	9.7	13,560	0.07%
2022/02/21	7.3	148.22	2	147.75	147.50	5.3	13,689	0.04%
2022/02/18	1	149.51	4	150.38	152.50	-3	13,886	-0.02%
2022/02/17	11	151.86	10	152.65	152.50	1	14,252	0.01%
2022/02/16	91.2	151.57	10	151.75	151.50	81.1	14,789	0.55%
2022/02/15	4	150.63	8	148.44	149.50	-4	15,392	-0.03%
2022/02/14	11	144.86	4	144.50	143.50	7	15,733	0.04%
2022/02/11	18.1	150.40	11	151.00	148.00	7.1	16,225	0.04%
2022/02/10	7.1	151.35	10	150.50	150.00	-3	16,909	-0.02%
2022/02/09	5.1	152.70	20.4	151.76	152.50	-15.3	17,851	-0.09%
2022/02/08	12.1	151.95	9.1	151.56	152.50	3	18,397	0.02%
2022/02/07	8	146.50	6.4	143.96	146.00	1.6	18,438	0.01%
2022/01/26	16.1	140.21	7.5	138.57	137.50	8.6	18,851	0.05%
2022/01/25	1	142.00	3	140.84	142.00	-2	19,252	-0.01%
2022/01/24	4	137.00	1.1	137.62	140.00	3	19,863	0.01%
2022/01/21	3	140.17	2	141.50	141.00	1	20,164	0.00%
2022/01/20	4	141.88	3.3	144.73	142.00	0.7	20,174	0.00%
2022/01/19	2	142.00	2.2	143.39	143.50	-0.2	20,165	0.00%
2022/01/18	2.1	143.08	5.3	143.82	143.00	-3.2	20,268	-0.02%
2022/01/17	1	141.50	0	0.00	140.50	1	20,318	0.00%
2022/01/14	5	137.40	3.2	137.66	138.50	1.8	20,520	0.01%
2022/01/13	6.1	139.67	5.3	140.67	139.50	0.8	21,100	0.00%
2022/01/12	4.1	141.73	3	142.00	142.00	1.1	21,156	0.01%
2022/01/11	5.2	143.09	6.3	142.31	141.00	-1.1	21,319	0.00%
2022/01/10	8.1	145.46	8.1	145.83	149.00	0.1	21,764	0.00%
2022/01/07	9.2	147.65	4	147.25	147.50	5.2	21,736	0.02%
2022/01/06	1	154.00	5.1	154.91	154.50	-4.1	21,802	-0.02%
2022/01/05	4	154.13	8.1	154.41	154.00	-4.1	22,262	-0.02%
2022/01/04	15.1	154.03	4.2	152.67	152.50	10.9	23,353	0.05%
2022/01/03	2.1	154.93	5	156.50	156.50	-2.9	24,034	-0.01%
2021/12/30	5	153.40	4	154.00	155.50	1	24,047	0.00%
2021/12/29	7.2	154.69	3	156.00	154.00	4.2	24,031	0.02%
2021/12/28	0	0.00	10	156.30	156.50	-10	24,030	-0.04%
2021/12/27	14.1	157.36	11.1	156.15	155.00	2.9	24,009	0.01%
2021/12/24	2	155.25	2	155.50	156.00	0	23,957	0.00%
2021/12/23	5	156.10	6.5	156.46	155.00	-1.5	23,949	-0.01%
2021/12/22	8	156.50	21	156.33	157.00	-13	23,896	-0.05%
2021/12/21	17.1	152.86	27	152.87	155.00	-9.9	23,739	-0.04%
2021/12/20	32.1	154.64	18.2	155.71	153.50	14	23,512	0.06%
2021/12/17	3.3	155.05	13	154.19	154.50	-9.7	23,365	-0.04%
2021/12/16	42.2	161.12	114.1	160.33	158.00	-71.9	23,232	-0.31%	大賣/
2021/12/15	8.1	153.43	10.4	152.81	152.50	-2.3	22,701	-0.01%
2021/12/14	55.5	153.80	16.3	154.44	151.50	39.2	22,456	0.17%
2021/12/13	63.7	159.51	61.1	159.75	160.00	2.6	22,105	0.01%
2021/12/10	36.5	149.25	37.6	149.82	152.50	-1.1	21,555	-0.01%
2021/12/09	115.3	146.08	66.3	147.01	148.00	49	21,107	0.23%	大買/
2021/12/08	11.1	140.59	75.4	139.37	142.50	-64.4	20,581	-0.31%
2021/12/07	12.1	133.80	8.5	134.26	132.50	3.6	20,071	0.02%
2021/12/06	50.1	134.42	10.1	134.90	134.50	40	19,908	0.20%
2021/12/03	4	141.00	16.1	140.04	141.00	-12.1	19,687	-0.06%
2021/12/02	15.2	139.08	12	137.08	136.50	3.2	19,627	0.02%
2021/12/01	27	137.28	28	137.82	139.00	-1	19,526	-0.01%
2021/11/30	11	135.59	14.2	137.10	136.00	-3.2	19,466	-0.02%
2021/11/29	14.5	129.45	12.1	130.82	132.00	2.4	19,444	0.01%
2021/11/26	8	134.56	212.5	133.55	135.00	-204.5	19,377	-1.06%	大賣/鉅額交易
2021/11/25	13	134.54	2.2	134.53	134.00	10.9	19,277	0.06%
2021/11/24	11	133.86	16	133.66	134.00	-5	19,241	-0.03%
2021/11/23	17.1	134.59	15.3	134.79	134.50	1.8	19,141	0.01%
2021/11/22	26.1	139.88	11.1	139.46	138.00	15	18,983	0.08%
2021/11/19	20.1	141.15	31.2	141.15	141.00	-11.2	18,878	-0.06%
2021/11/18	40.1	140.84	19.1	140.34	138.50	21	18,774	0.11%
2021/11/17	24	138.73	27.1	138.69	143.00	-3.1	18,459	-0.02%
2021/11/16	24	139.90	42.2	140.36	140.50	-18.2	18,248	-0.10%
2021/11/15	45.4	139.26	143.1	136.81	136.00	-97.8	17,904	-0.55%	大賣/
2021/11/12	39.2	133.67	44	133.61	135.50	-4.8	17,418	-0.03%
2021/11/11	20.1	138.27	33	137.47	137.00	-12.9	16,805	-0.08%
2021/11/10	57	138.83	63.1	139.05	139.00	-6.1	16,617	-0.04%
2021/11/09	74.1	137.02	51.2	136.15	136.50	22.9	16,104	0.14%
2021/11/08	65.1	131.23	98.6	132.17	133.50	-33.5	15,262	-0.22%
2021/11/05	74	125.08	64.3	125.65	124.00	9.7	14,409	0.07%
2021/11/04	28.1	121.74	11	123.41	121.00	17.1	13,781	0.12%
2021/11/03	22.3	119.53	30.2	121.73	123.00	-7.9	13,598	-0.06%
2021/11/02	51.2	119.65	60.2	119.65	118.50	-8.9	13,020	-0.07%
2021/11/01	235	117.10	68.3	117.83	119.50	166.7	12,583	1.32%	大買/鉅額交易
2021/10/29	40.1	111.71	40.1	111.84	112.50	0	11,904	0.00%
2021/10/28	12.1	107.75	9	107.28	107.50	3.1	11,594	0.03%
2021/10/27	0	0.00	5	107.80	108.00	-5	11,525	-0.04%
2021/10/26	3.3	106.80	11.1	107.85	105.50	-7.8	11,465	-0.07%
2021/10/25	6	104.08	22	104.32	104.00	-16	11,395	-0.14%
2021/10/22	32.1	106.17	15.5	105.81	105.00	16.5	11,377	0.15%
2021/10/21	59	110.80	45	110.59	106.50	14	11,294	0.12%
2021/10/20	40	110.45	9	110.83	110.00	31	10,860	0.29%
2021/10/19	9	108.61	29	108.95	110.00	-20	10,784	-0.19%
2021/10/18	62.4	110.10	52.3	109.99	107.00	10.2	10,665	0.10%
2021/10/15	18	105.56	20.1	106.48	107.00	-2.1	10,137	-0.02%
2021/10/14	25.1	105.84	16.2	105.27	104.50	8.8	9,964	0.09%
2021/10/13	63.1	105.70	77.3	105.88	107.00	-14.3	9,776	-0.15%
2021/10/12	121.2	104.28	116.5	104.63	105.00	4.7	9,222	0.05%	大買/大賣/
2021/10/08	53.1	97.25	94.4	98.79	100.50	-41.3	8,078	-0.51%
2021/10/07	0	0.00	8.3	91.50	91.80	-8.3	7,290	-0.11%
2021/10/06	2.1	83.70	0	0.00	83.50	2.1	7,296	0.03%
2021/10/05	3	83.83	2	84.00	84.90	1	7,486	0.01%
2021/10/04	3	85.27	3.3	85.56	84.80	-0.3	7,591	0.00%
2021/10/01	12.2	85.82	4	86.15	86.00	8.2	7,741	0.11%
2021/09/30	1.1	86.28	2	86.65	86.80	-1	7,810	-0.01%
2021/09/29	5.1	86.93	2	86.75	86.90	3.1	7,877	0.04%
2021/09/28	5	89.72	0	0.00	89.70	5	7,928	0.06%
2021/09/27	3	90.87	1	91.00	90.50	2	7,945	0.03%
2021/09/24	2	92.85	1.1	92.83	92.10	1	7,949	0.01%
2021/09/23	16	91.98	27.1	92.79	93.00	-11.1	7,945	-0.14%
2021/09/22	2	91.10	14.1	90.57	91.00	-12.1	7,995	-0.15%
2021/09/17	1	90.60	4.1	90.83	91.10	-3.1	8,137	-0.04%
2021/09/16	1	89.80	9	90.57	90.90	-8	8,304	-0.10%
2021/09/15	2	89.55	1	89.30	89.00	1	8,329	0.01%
2021/09/14	9	90.28	6	90.00	90.20	3	8,458	0.04%
2021/09/13	3	90.17	9	90.80	90.10	-6	8,842	-0.07%
2021/09/10	0	0.00	3	90.03	90.30	-3	9,126	-0.03%
2021/09/09	3.1	88.97	1	88.60	89.90	2.1	9,546	0.02%
2021/09/08	26	89.18	18	89.51	87.70	8	9,669	0.08%
2021/09/07	35.1	92.20	29	92.47	91.30	6.1	9,625	0.06%
2021/09/06	5	91.50	45	91.40	90.70	-40	9,556	-0.42%
2021/09/03	49.1	89.66	23	89.64	90.20	26.1	9,531	0.27%
2021/09/02	24.9	90.48	13	89.85	88.80	11.9	9,559	0.12%
2021/09/01	8.2	90.03	9.1	90.05	91.50	-0.9	9,567	-0.01%
2021/08/31	4	85.90	16	86.76	87.80	-12	9,523	-0.13%
2021/08/30	4.2	85.19	0	0.00	85.30	4.2	9,551	0.04%
2021/08/27	0.1	86.42	0	0.00	86.30	0.1	9,540	0.00%
2021/08/26	13.4	86.34	1	86.60	86.00	12.4	9,584	0.13%
2021/08/25	1.2	86.61	1	87.00	87.20	0.2	9,663	0.00%
2021/08/24	19.5	86.55	16.2	86.95	86.20	3.3	9,735	0.03%
2021/08/23	14.1	83.05	2	83.15	83.20	12.1	9,652	0.13%
2021/08/20	14	80.94	12	81.78	81.50	2	9,748	0.02%
2021/08/19	5.2	83.92	1	83.40	83.10	4.2	9,724	0.04%
2021/08/18	19.1	84.66	6	83.95	86.40	13	9,819	0.13%
2021/08/17	3.1	88.20	3.5	86.81	85.60	-0.4	10,014	0.00%
2021/08/16	21.4	89.03	6.1	88.05	88.10	15.3	10,070	0.15%
2021/08/13	6.1	92.75	0	0.00	92.50	6.1	10,272	0.06%
2021/08/12	12.1	91.13	16	92.24	94.60	-4	10,641	-0.04%
2021/08/11	10.2	93.56	3	95.07	92.80	7.2	10,843	0.07%
2021/08/10	5.1	98.17	0	0.00	97.60	5.1	11,111	0.05%
2021/08/09	6.1	99.64	21	99.77	99.10	-14.9	11,543	-0.13%
2021/08/06	3	97.07	22	97.78	97.90	-19	11,848	-0.16%
2021/08/05	30.2	97.15	4	97.25	97.20	26.2	12,496	0.21%
2021/08/04	0	99.03	1	99.00	99.30	-1	12,478	-0.01%
2021/08/03	18	99.33	11	98.51	98.50	7	12,714	0.05%
2021/08/02	4	99.50	0	0.00	99.50	4	13,015	0.03%
2021/07/30	0	100.50	10	100.33	100.00	-10	13,181	-0.08%
2021/07/29	15.1	99.61	3	99.00	98.80	12.1	13,315	0.09%
2021/07/28	1.1	100.89	1	99.90	99.50	0.1	13,431	0.00%
2021/07/27	19	103.05	8	103.19	101.00	11	13,611	0.08%
2021/07/26	3.8	100.84	10.2	101.59	101.00	-6.4	13,723	-0.05%
2021/07/23	13	97.52	5	97.44	97.00	8	13,571	0.06%
2021/07/22	3	97.70	13	97.54	97.30	-10	13,652	-0.07%
2021/07/21	14.2	97.49	1	96.30	96.10	13.2	13,730	0.10%
2021/07/20	7	100.68	1	100.00	98.90	6	13,774	0.04%
2021/07/19	4.1	99.51	9	99.74	100.00	-5	13,920	-0.04%
2021/07/16	1.3	98.38	5	98.22	97.80	-3.7	13,929	-0.03%
2021/07/15	0	97.09	4.1	96.81	97.40	-4.1	13,973	-0.03%
2021/07/14	6.1	96.02	1.1	96.33	95.30	5	14,038	0.04%
2021/07/13	14.4	98.14	7	98.80	97.20	7.4	14,178	0.05%
2021/07/12	12.2	98.65	3	98.11	97.60	9.2	14,447	0.06%
2021/07/09	6.2	101.93	0.4	102.50	101.00	5.8	14,393	0.04%
2021/07/08	7.1	105.86	4	106.00	105.50	3.1	14,472	0.02%
2021/07/07	6	112.08	2.1	112.26	113.00	4	14,399	0.03%
2021/07/06	9.1	112.56	8	112.19	112.50	1.1	14,384	0.01%
2021/07/05	5	110.30	3	109.00	111.50	2	14,430	0.01%
2021/07/02	4	106.75	1	107.50	107.00	3	14,340	0.02%
2021/07/01	10.2	106.95	6	107.17	107.00	4.2	14,338	0.03%
2021/06/30	1.1	107.03	6	106.92	107.50	-5	14,348	-0.03%
2021/06/29	11.4	107.98	1	108.50	106.50	10.4	14,334	0.07%
2021/06/28	4.5	107.93	5.2	106.40	110.00	-0.7	14,388	-0.01%
2021/06/25	19	109.95	7	110.29	108.50	12	14,245	0.08%
2021/06/23	15	111.43	19.3	111.92	110.50	-4.3	14,188	-0.03%
2021/06/22	29.1	113.42	18	114.92	111.00	11.1	14,126	0.08%
2021/06/21	67.8	119.20	13	119.46	118.00	54.8	13,793	0.40%
2021/06/18	16.6	122.59	31	122.94	125.00	-14.5	13,541	-0.11%
2021/06/17	2.1	113.77	7	114.78	116.00	-5	13,286	-0.04%
2021/06/16	10.1	112.46	4	112.75	112.00	6.1	13,203	0.05%
2021/06/15	1	111.50	3	113.17	112.50	-2	13,380	-0.01%
2021/06/11	12	111.67	5.2	113.42	111.00	6.8	13,419	0.05%
2021/06/10	8	113.50	3.6	114.00	114.00	4.4	13,623	0.03%
2021/06/09	10	114.20	6	113.08	113.50	4	13,743	0.03%
2021/06/08	1	110.59	2	113.25	110.50	-1	13,739	-0.01%
2021/06/07	3	109.83	2	111.25	111.50	1	13,982	0.01%
2021/06/04	2	113.00	3.2	112.81	112.00	-1.2	14,326	-0.01%
2021/06/03	0.2	112.00	5.6	112.99	114.00	-5.4	14,526	-0.04%
2021/06/02	9	113.44	8	113.13	110.00	1	14,698	0.01%
2021/06/01	2.3	113.41	8	113.31	113.50	-5.7	14,626	-0.04%
2021/05/31	2	109.25	5.1	109.40	110.00	-3	14,522	-0.02%
2021/05/28	7	108.00	11.5	108.21	108.00	-4.5	14,490	-0.03%
2021/05/27	1	104.50	11	104.18	105.00	-10	14,401	-0.07%
2021/05/26	12	104.58	3.1	104.99	103.00	9	14,398	0.06%
2021/05/25	21	105.90	19.1	103.23	106.00	1.9	14,306	0.01%
2021/05/24	18.2	97.64	16	97.93	99.10	2.2	14,150	0.02%
2021/05/21	26.3	98.21	32.1	99.24	99.60	-5.8	14,500	-0.04%
2021/05/20	30	103.49	16.1	103.03	102.00	13.9	14,231	0.10%
2021/05/19	34.3	114.07	17	114.29	113.00	17.3	13,924	0.12%
2021/05/18	22.2	111.65	28	112.98	115.00	-5.8	13,880	-0.04%
2021/05/17	29.1	106.00	28.1	105.73	106.50	1	13,825	0.01%
2021/05/14	12.3	103.04	14	103.36	100.00	-1.8	13,398	-0.01%
2021/05/13	28.2	95.99	26	96.53	97.20	2.2	13,010	0.02%
2021/05/12	3.1	104.00	4.2	104.00	104.00	-1.1	12,347	-0.01%
2021/05/11	91.1	117.46	20.4	116.56	115.50	70.7	12,296	0.57%
2021/05/10	8	128.31	17	127.62	128.00	-9	12,100	-0.07%
2021/05/07	16	121.75	8	121.94	122.00	8	11,789	0.07%
2021/05/06	7.2	121.85	4	118.76	120.00	3.2	11,685	0.03%
2021/05/05	9	124.39	20	125.50	123.50	-11	11,554	-0.10%
2021/05/04	34	124.03	17	123.47	121.50	17	11,406	0.15%
2021/05/03	12	129.21	17	129.65	125.00	-5	11,245	-0.04%
2021/04/29	7	122.21	20	122.38	123.00	-13	11,012	-0.12%
2021/04/28	15	120.83	10	120.50	120.50	5	10,953	0.05%
2021/04/27	4	117.25	15.2	120.05	119.00	-11.2	10,947	-0.10%
2021/04/26	16	113.38	20.2	114.33	117.00	-4.2	10,762	-0.04%
2021/04/23	4	108.50	8	109.50	111.00	-4	10,613	-0.04%
2021/04/22	2.1	106.22	3	106.17	104.00	-0.9	10,485	-0.01%
2021/04/21	5.1	106.50	6.1	107.88	106.50	-1	10,433	-0.01%
2021/04/20	15.1	107.47	14.1	108.21	108.00	1	10,536	0.01%
2021/04/19	42.7	109.59	22	109.59	110.00	20.7	10,499	0.20%
2021/04/16	19.3	114.41	16.8	114.74	115.50	2.5	10,319	0.02%
2021/04/15	13.7	108.27	10	108.65	108.00	3.7	10,045	0.04%
2021/04/14	2.5	105.78	23.5	105.84	107.50	-21	9,963	-0.21%
2021/04/13	7.2	103.57	3.3	103.83	101.50	4	9,837	0.04%
2021/04/12	25	104.84	2	106.00	104.00	23	9,844	0.23%
2021/04/09	2.1	101.24	11	101.64	102.00	-8.9	9,781	-0.09%
2021/04/08	4	99.13	0	0.00	98.80	4	9,660	0.04%
2021/04/07	2	99.85	1	100.50	100.50	1	9,626	0.01%
2021/04/06	2	99.70	0.1	99.95	99.60	1.9	9,614	0.02%
2021/04/01	0	0.00	1	99.40	98.60	-1	9,580	-0.01%
2021/03/31	2	99.65	11	99.15	99.80	-9	9,513	-0.09%
2021/03/29	20.4	97.97	21	97.20	97.50	-0.7	9,386	-0.01%
2021/03/26	1	96.40	6.3	97.30	97.30	-5.3	9,390	-0.06%
2021/03/25	0.1	93.63	2	94.20	94.80	-1.9	9,360	-0.02%
2021/03/24	7	96.90	2	95.75	95.80	5	9,397	0.05%
2021/03/23	1.1	96.44	2.2	96.14	96.70	-1.1	9,391	-0.01%
2021/03/22	14	97.26	6	98.27	97.10	8	9,377	0.09%
2021/03/19	5	95.96	6	96.60	96.80	-1	9,286	-0.01%
2021/03/18	4.1	97.21	112.1	96.59	96.20	-108	9,267	-1.17%	大賣/鉅額交易
2021/03/17	13.5	94.40	5.1	94.12	93.70	8.4	9,111	0.09%
2021/03/16	24	93.92	19	93.93	95.50	5	9,134	0.05%
2021/03/15	3	95.07	9	95.18	94.70	-6	9,070	-0.07%
2021/03/12	8.7	94.22	4.1	94.84	93.50	4.6	9,105	0.05%
2021/03/11	129.2	94.79	32.3	95.59	95.80	97	9,014	1.08%	大買/
2021/03/10	28.3	91.08	54	92.07	92.40	-25.7	8,729	-0.29%
2021/03/09	7	89.39	12.8	89.28	90.60	-5.8	8,454	-0.07%
2021/03/08	12	88.16	15.5	88.19	87.40	-3.5	8,222	-0.04%
2021/03/05	6.2	84.22	0	0.00	85.40	6.2	8,024	0.08%
2021/03/04	3	85.63	4	84.90	85.00	-1	8,003	-0.01%
2021/03/03	2	84.50	8	84.99	84.60	-6	8,022	-0.07%
2021/03/02	0.3	87.00	4.2	85.49	85.30	-3.9	7,980	-0.05%
2021/02/26	2	86.55	3.8	86.87	87.00	-1.8	7,937	-0.02%
2021/02/25	9	87.83	19	89.54	88.00	-10	7,912	-0.13%
2021/02/24	8	89.08	6	89.15	88.20	2	8,013	0.02%
2021/02/23	63	90.52	52.4	91.31	90.20	10.7	8,056	0.13%
2021/02/22	7.7	86.65	7	86.69	87.80	0.7	7,612	0.01%
2021/02/19	4	83.53	11	84.28	85.00	-7	7,414	-0.09%
2021/02/18	34	84.68	22	84.90	85.30	12	7,308	0.16%
2021/02/17	6.4	83.28	8	83.26	85.10	-1.6	7,090	-0.02%
2021/02/05	1	78.90	4.2	79.43	79.10	-3.2	6,712	-0.05%
2021/02/04	5	78.12	2	79.20	77.00	3	6,653	0.05%
2021/02/03	0	0.00	4	78.55	78.70	-4	6,657	-0.06%
2021/02/02	1	77.90	1	78.50	78.10	0	6,707	0.00%
2021/02/01	5	77.42	5	77.27	77.20	0	6,705	0.00%
2021/01/29	7	79.27	6	80.23	78.90	1	6,681	0.01%
2021/01/28	7	79.89	24	80.60	78.90	-17	6,647	-0.26%
2021/01/27	6	80.00	11	80.93	80.20	-5	6,585	-0.08%
2021/01/26	3.2	80.47	4	80.90	79.60	-0.8	6,558	-0.01%
2021/01/25	4	80.58	20	80.21	80.60	-16	6,531	-0.24%
2021/01/22	6	77.50	5	78.04	78.60	1	6,476	0.02%
2021/01/21	7	76.31	1	75.10	76.10	6	6,645	0.09%
2021/01/20	16	77.51	12.3	76.87	76.00	3.7	7,126	0.05%
2021/01/19	2	79.20	4	79.60	79.70	-2	6,990	-0.03%
2021/01/18	10	79.26	5	80.06	79.00	5	7,009	0.07%
2021/01/15	2.2	80.08	3	80.77	79.90	-0.8	6,970	-0.01%
2021/01/14	2.1	80.76	1.1	81.47	80.60	1	6,955	0.01%
2021/01/13	10	80.76	23	80.76	81.30	-13	6,921	-0.19%
2021/01/12	1	78.80	4	79.60	79.00	-3	6,807	-0.04%
2021/01/11	3	78.33	2.1	79.00	79.20	0.9	6,749	0.01%
2021/01/08	4	78.75	3	78.93	79.10	1	6,695	0.01%
2021/01/07	3	76.84	3	77.57	78.20	0	6,626	0.00%
2021/01/06	4	77.85	1	78.50	77.80	3	6,613	0.05%
2021/01/05	1	78.70	19	79.28	78.90	-18	6,566	-0.27%
2021/01/04	12	78.60	0	0.00	78.50	12	6,500	0.18%
2020/12/31	2	78.05	2	78.40	77.80	0	6,519	0.00%
2020/12/30	0	0.00	4	77.73	77.90	-4	6,474	-0.06%
2020/12/29	4	77.58	2.5	77.28	77.30	1.5	6,531	0.02%
2020/12/28	1	77.40	3.3	77.54	77.60	-2.3	6,546	-0.04%
2020/12/25	2	76.85	0.2	76.60	76.60	1.8	6,659	0.03%
2020/12/24	1.1	76.31	2	76.80	76.20	-0.9	6,847	-0.01%
2020/12/23	2	76.50	0	0.00	76.30	2	6,908	0.03%
2020/12/22	11	77.86	6	77.45	76.60	5	7,019	0.07%
2020/12/21	25	79.68	31	79.66	78.50	-6	7,021	-0.09%
2020/12/18	7	80.39	7	80.29	80.40	0	6,925	0.00%
2020/12/17	1	79.60	3	79.53	79.60	-2	6,819	-0.03%
2020/12/16	3	78.70	6	78.65	78.80	-3	6,773	-0.04%
2020/12/15	7	77.33	0	0.00	77.60	7	6,734	0.10%
2020/12/14	2	77.05	0	0.00	77.10	2	6,662	0.03%
2020/12/11	8.3	77.24	3	76.67	76.90	5.3	6,681	0.08%
2020/12/10	5	78.68	5.1	80.43	78.30	-0.1	6,647	0.00%
2020/12/09	11	80.18	2.1	80.65	80.00	8.9	6,642	0.13%
2020/12/08	7	82.61	15	83.09	81.80	-8	6,544	-0.12%
2020/12/07	4.1	79.61	11	80.32	81.10	-6.9	6,359	-0.11%
2020/12/04	7.1	79.87	0	0.00	80.10	7.1	6,429	0.11%
2020/12/03	16	80.37	12	80.33	80.60	4	6,484	0.06%
2020/12/02	2	79.20	0	0.00	78.90	2	6,501	0.03%
2020/12/01	5	78.80	7	79.07	78.80	-2	6,622	-0.03%
2020/11/30	11	79.10	7.1	78.87	78.50	4	6,923	0.06%
2020/11/27	1	78.60	7	79.51	79.50	-6	7,176	-0.08%
2020/11/26	2.1	78.30	1	78.00	78.40	1.1	7,174	0.01%
2020/11/25	0	78.80	0	0.00	78.50	0	7,231	0.00%
2020/11/24	12.2	78.36	1	78.20	78.10	11.2	7,298	0.15%
2020/11/23	15.2	80.47	13	80.10	79.90	2.2	7,265	0.03%
2020/11/20	25	79.12	23	78.98	79.50	2	7,224	0.03%
2020/11/19	6	76.05	2	76.40	75.60	4	7,241	0.06%
2020/11/18	2	75.15	1	75.70	75.10	1	7,279	0.01%
2020/11/17	2.1	74.75	6	74.67	74.70	-3.9	7,387	-0.05%
2020/11/16	5	74.36	12	74.53	73.90	-7	7,636	-0.09%
2020/11/13	0	0.00	4	73.60	73.60	-4	7,980	-0.05%
2020/11/12	14	73.04	11	73.05	73.00	3	8,477	0.04%
2020/11/11	2	72.40	3	73.33	73.10	-1	8,871	-0.01%
2020/11/10	5	72.68	3	73.70	72.60	2	9,046	0.02%
2020/11/09	0	0.00	2	73.70	73.80	-2	9,208	-0.02%
2020/11/06	3	72.93	1	73.00	72.70	2	9,255	0.02%
2020/11/05	1	72.40	4	72.65	72.00	-3	9,277	-0.03%
2020/11/04	1	71.30	4	71.60	71.90	-3	9,350	-0.03%
2020/11/03	3	71.73	1	72.00	71.60	2	9,392	0.02%
2020/11/02	4	71.75	5	71.20	71.70	-1	9,475	-0.01%
2020/10/30	5	71.52	2	71.70	71.80	3	9,541	0.03%
2020/10/29	31	70.79	23	71.33	71.30	8	9,498	0.08%
2020/10/28	41	73.57	23	72.94	71.90	18	9,376	0.19%
2020/10/27	1	79.50	1	79.90	79.80	0	8,963	0.00%
2020/10/26	3	80.07	3	80.00	79.90	0	9,037	0.00%
2020/10/22	0	0.00	1	78.60	78.90	-1	9,317	-0.01%
2020/10/20	1	79.50	2	78.90	79.40	-1	10,003	-0.01%
2020/10/19	1	76.40	7	77.94	77.90	-6	10,231	-0.06%
2020/10/16	4	76.75	3	77.10	76.00	1	10,291	0.01%
2020/10/15	8	77.31	2	77.45	77.50	6	10,417	0.06%
2020/10/14	3	77.57	17	78.42	79.00	-14	10,478	-0.13%
2020/10/13	3	76.73	4	76.70	76.50	-1	10,481	-0.01%
2020/10/12	5	75.80	2	75.70	76.00	3	10,497	0.03%
2020/10/08	2	77.45	6	77.85	77.20	-4	10,629	-0.04%
2020/10/07	0	0.00	1	76.70	76.90	-1	10,769	-0.01%
2020/10/06	9	76.67	1	77.40	76.70	8	11,080	0.07%
2020/10/05	7	77.04	9	76.46	77.30	-2	11,190	-0.02%
2020/09/30	24	75.31	24	75.57	75.50	0	11,254	0.00%
2020/09/29	6	77.20	6	76.47	76.30	0	11,275	0.00%
2020/09/28	2	80.00	5	80.12	80.60	-3	11,179	-0.03%
2020/09/25	0	0.00	5	78.72	75.40	-5	11,178	-0.04%
2020/09/24	2	78.20	2	80.10	77.60	0	11,240	0.00%
2020/09/22	1	81.00	2	81.00	80.80	-1	11,511	-0.01%
2020/09/21	1	82.50	11	82.38	82.10	-10	11,596	-0.09%
2020/09/18	1	82.30	7	81.97	82.30	-6	11,651	-0.05%
2020/09/17	6	81.40	2	81.30	81.30	4	11,768	0.03%
2020/09/16	2	81.00	4	82.23	80.90	-2	11,997	-0.02%
2020/09/15	4	81.03	5	81.48	81.30	-1	12,148	-0.01%
2020/09/14	19	81.19	19	81.36	80.60	0	12,192	0.00%
2020/09/11	2	79.00	8	78.94	79.20	-6	12,108	-0.05%
2020/09/10	15	78.61	6	78.48	77.60	9	12,109	0.07%
2020/09/09	6	77.77	8	77.76	79.10	-2	12,167	-0.02%
2020/09/08	4	78.20	8	78.41	77.60	-4	12,117	-0.03%
2020/09/07	8	79.08	5	79.92	79.10	3	12,086	0.02%
2020/09/04	10	82.51	2	82.90	82.80	8	12,063	0.07%
2020/09/03	7	84.71	10.5	85.22	85.10	-3.5	12,021	-0.03%
2020/09/02	20	83.63	9	83.88	82.60	11	11,870	0.09%
2020/09/01	5	86.00	3	85.87	85.70	2	12,056	0.02%
2020/08/31	4	87.48	1	86.70	84.90	3	12,498	0.02%
2020/08/28	13	87.73	9	86.41	86.20	4	12,528	0.03%
2020/08/27	2	88.40	7	88.57	89.70	-5	12,491	-0.04%
2020/08/26	6	88.88	2	88.75	88.30	4	12,498	0.03%
2020/08/25	5	90.40	14	90.43	91.50	-9	12,417	-0.07%
2020/08/24	4	85.00	3	85.03	86.60	1	12,271	0.01%
2020/08/21	6	85.90	8	85.46	85.30	-2	12,308	-0.02%
2020/08/20	19	84.75	39	86.22	83.50	-20	12,342	-0.16%
2020/08/19	36	89.08	30	89.39	88.80	6	12,143	0.05%
2020/08/18	51	92.03	17	91.33	91.40	34	11,859	0.29%
2020/08/17	24	89.08	12	87.74	86.50	12	11,437	0.10%
2020/08/14	18	84.97	15	84.63	85.50	3	11,215	0.03%
2020/08/13	5	82.78	8	83.18	84.00	-3	11,144	-0.03%
2020/08/12	8	81.31	6	80.40	79.90	2	11,150	0.02%
2020/08/11	1	81.50	1	82.10	82.00	0	11,431	0.00%
2020/08/10	16	80.89	12	80.07	80.10	4	11,944	0.03%
2020/08/07	6	82.78	6	83.15	82.40	0	12,239	0.00%
2020/08/06	5	83.80	8	83.39	82.50	-3	12,885	-0.02%
2020/08/05	9	84.84	13	85.14	85.50	-4	13,069	-0.03%
2020/08/04	3	83.63	3	83.97	84.60	0	13,077	0.00%
2020/08/03	5	82.30	9	82.81	82.50	-4	13,113	-0.03%
2020/07/31	12	84.20	3	84.13	84.00	9	13,029	0.07%
2020/07/30	4	85.48	6	85.08	86.50	-2	12,979	-0.02%
2020/07/29	8	84.74	5	86.22	83.60	3	12,920	0.02%
2020/07/28	10	84.54	8	84.44	84.40	2	12,794	0.02%
2020/07/27	2	83.80	1	85.30	84.70	1	12,699	0.01%
2020/07/24	2	82.90	22	83.06	82.40	-20	12,506	-0.16%
2020/07/23	11	78.73	9	77.13	78.70	2	12,017	0.02%
2020/07/22	1	74.70	8	75.19	75.30	-7	11,727	-0.06%
2020/07/21	8	74.31	5	74.82	74.40	3	11,633	0.03%
2020/07/20	4	73.15	5	73.68	73.90	-1	11,496	-0.01%
2020/07/17	3	73.27	4	73.20	73.20	-1	11,448	-0.01%
2020/07/16	4	72.33	5	72.72	72.10	-1	11,417	-0.01%
2020/07/15	20	72.23	5	72.42	72.00	15	11,392	0.13%
2020/07/14	5	73.48	22	72.60	73.70	-17	11,340	-0.15%
2020/07/13	18	74.87	4	75.20	72.10	14	11,228	0.12%
2020/07/10	3	70.83	11	71.99	72.00	-8	11,055	-0.07%
2020/07/09	4.5	70.82	1	70.80	70.80	3.5	11,008	0.03%
2020/07/08	6	71.25	9	71.51	71.40	-3	10,907	-0.03%
2020/07/07	2	70.50	3	70.80	70.50	-1	10,759	-0.01%
2020/07/06	5	71.80	5	71.50	71.70	0	10,716	0.00%
2020/07/03	11	70.50	5	70.24	70.30	6	10,669	0.06%
2020/07/02	0	0.00	4	69.08	69.30	-4	10,545	-0.04%
2020/07/01	1	67.80	6	68.28	68.10	-5	10,512	-0.05%
2020/06/30	6	65.55	0	0.00	65.50	6	10,615	0.06%
2020/06/29	2	65.30	14	65.23	66.00	-12	10,749	-0.11%
2020/06/24	5	65.48	3	65.57	65.40	2	10,793	0.02%
2020/06/23	4	65.40	33	66.00	66.90	-29	10,835	-0.27%
2020/06/22	1	65.10	58	65.21	65.10	-57	10,675	-0.53%
2020/06/19	85	63.39	1	63.40	63.00	84	10,546	0.80%
2020/06/18	1	64.30	0	0.00	64.80	1	10,482	0.01%
2020/06/17	0	0.00	4	64.50	64.50	-4	10,439	-0.04%
2020/06/16	3	64.23	3	64.47	64.90	0	10,415	0.00%
2020/06/15	2	62.75	2	64.00	62.30	0	10,383	0.00%
2020/06/12	4	61.25	20	60.38	63.00	-16	10,376	-0.15%
2020/06/11	5	62.48	14	62.29	61.70	-9	10,349	-0.09%
2020/06/10	4	63.13	16	63.44	63.60	-12	10,243	-0.12%
2020/06/09	58	63.91	55	64.19	63.50	3	10,246	0.03%
2020/06/08	45	66.76	16	67.08	64.30	29	10,178	0.28%
2020/06/05	31	67.62	12	67.74	69.10	19	9,742	0.20%
2020/06/04	4	62.05	1	63.00	62.90	3	9,343	0.03%
2020/06/03	1	61.60	0	0.00	62.40	1	9,305	0.01%
2020/06/02	2	61.40	3	61.57	61.80	-1	9,274	-0.01%
2020/06/01	1	59.20	2	61.10	61.60	-1	9,252	-0.01%
2020/05/28	1	59.80	2	61.20	59.60	-1	9,175	-0.01%
2020/05/27	2	62.70	3	62.17	61.30	-1	9,125	-0.01%
2020/05/25	3	62.53	9	61.90	63.10	-6	9,010	-0.07%
2020/05/22	2	62.25	2	62.40	61.40	0	8,966	0.00%
2020/05/21	7	63.16	5	63.60	63.50	2	8,986	0.02%
2020/05/20	7	62.44	2	62.60	62.60	5	9,153	0.05%
2020/05/19	11	63.34	8	63.38	62.60	3	9,248	0.03%
2020/05/18	14	61.81	51	62.53	62.00	-37	9,321	-0.40%
2020/05/15	23	61.67	22	61.77	62.40	1	9,073	0.01%
2020/05/14	17.6	59.93	28	60.05	58.90	-10.4	8,670	-0.12%
2020/05/13	17	58.78	21	59.22	59.50	-4	8,548	-0.05%
2020/05/12	1	55.20	15	54.44	55.80	-14	8,300	-0.17%
2020/05/11	15	53.14	6	53.23	53.10	9	8,239	0.11%
2020/05/08	0	0.00	6	52.02	52.00	-6	8,525	-0.07%
2020/05/07	1	50.80	2	50.50	51.20	-1	8,832	-0.01%
2020/05/06	4.4	50.45	2	50.40	50.30	2.4	8,852	0.03%
2020/05/05	1	50.80	1	51.60	51.10	0	8,853	0.00%
2020/04/30	6	51.78	0	0.00	52.00	6	8,884	0.07%
2020/04/29	1	51.60	2	51.60	51.80	-1	8,872	-0.01%
2020/04/27	2	52.70	3	52.57	52.90	-1	8,901	-0.01%
2020/04/21	2	53.00	2	53.05	52.10	0	9,078	0.00%
2020/04/20	1	54.10	2	54.25	54.50	-1	9,017	-0.01%
2020/04/17	2	53.30	1	54.50	53.20	1	8,961	0.01%
2020/04/16	3	53.53	3	53.67	54.00	0	8,864	0.00%
2020/04/15	1	52.90	3	53.63	54.00	-2	8,778	-0.02%
2020/04/14	2	52.15	0	0.00	53.00	2	8,667	0.02%
2020/04/13	0	0.00	1	51.60	50.50	-1	8,559	-0.01%
2020/04/10	0	0.00	2	50.05	50.90	-2	8,574	-0.02%
2020/04/09	1	51.00	0	0.00	50.50	1	8,580	0.01%
2020/04/08	4	51.35	0	0.00	51.20	4	8,555	0.05%
2020/04/06	2	52.25	5	52.18	52.40	-3	8,511	-0.04%
2020/04/01	9	51.54	14	51.69	52.50	-5	8,404	-0.06%
2020/03/31	5	49.77	3	49.17	51.00	2	8,180	0.02%
2020/03/30	8	46.50	0	0.00	46.85	8	7,938	0.10%
2020/03/27	6	46.43	12	46.32	46.85	-6	7,876	-0.08%
2020/03/26	6	43.13	1	44.95	44.20	5	7,753	0.06%
2020/03/25	0	0.00	2	41.60	43.60	-2	7,689	-0.03%
2020/03/24	0	0.00	3	39.80	39.65	-3	7,664	-0.04%
2020/03/23	2	38.50	6	39.05	38.25	-4	7,848	-0.05%
2020/03/20	12	40.13	12	40.88	40.50	0	7,849	0.00%
2020/03/18	3	41.72	2	42.60	40.00	1	7,764	0.01%
2020/03/17	1	44.00	0	0.00	42.60	1	7,660	0.01%
2020/03/16	0	0.00	1	45.20	43.75	-1	7,611	-0.01%
2020/03/13	4	44.19	9	43.46	45.00	-5	7,560	-0.07%
2020/03/12	1	46.75	11	48.17	47.55	-10	7,448	-0.13%
2020/03/10	2	49.40	1	49.50	49.60	1	7,263	0.01%
2020/03/09	4	50.93	2	50.80	50.10	2	7,117	0.03%
2020/03/06	2	52.35	7	52.27	52.60	-5	7,020	-0.07%
2020/03/05	12	52.63	2	52.70	52.60	10	6,992	0.14%
2020/03/04	7	51.71	0	0.00	51.90	7	6,967	0.10%
2020/03/02	11	52.23	2	52.60	52.20	9	6,841	0.13%
2020/02/27	0	0.00	1	53.00	52.10	-1	6,759	-0.01%
2020/02/26	0	0.00	1	54.30	53.90	-1	6,686	-0.01%
2020/02/25	6	54.50	1	54.60	54.40	5	6,672	0.07%
2020/02/24	2	54.95	1	55.00	55.30	1	6,702	0.01%
2020/02/21	50	55.14	2	55.65	54.90	48	6,633	0.72%
2020/02/20	1	57.40	6	57.32	58.00	-5	6,321	-0.08%
2020/02/19	7	58.66	3	58.37	57.70	4	6,154	0.06%
2020/02/18	1	58.30	7	58.67	58.30	-6	6,006	-0.10%
2020/02/17	5	58.74	3	58.83	58.70	2	5,922	0.03%
2020/02/14	5	58.54	2	58.70	58.90	3	5,789	0.05%
2020/02/13	2	58.20	20	58.15	59.00	-18	5,527	-0.33%
2020/02/12	11	55.98	11	56.37	56.00	0	5,085	0.00%
2020/02/11	28	55.05	6.2	55.75	55.80	21.8	4,882	0.45%
2020/02/10	2	54.05	20	53.73	54.30	-18	4,523	-0.40%
2020/02/07	1	51.70	1	52.60	51.90	0	4,220	0.00%
2020/02/06	1	52.30	2	52.10	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	1	51.80	51.40	-1	4,346	-0.02%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	1	50.40	3	50.70	51.10	-2	4,300	-0.05%
2020/01/31	3	51.33	4	51.50	51.20	-1	4,330	-0.02%
2020/01/30	0	0.00	1	50.50	50.80	-1	4,358	-0.02%
2020/01/20	3	52.20	27	52.56	52.20	-24	4,395	-0.55%
2020/01/17	2	51.50	4	51.83	51.90	-2	4,311	-0.05%
2020/01/16	7	51.30	4	51.30	51.20	3	4,218	0.07%
2020/01/15	1	50.40	0	0.00	50.40	1	4,204	0.02%
2020/01/14	3	50.50	2	50.80	50.60	1	4,289	0.02%
2020/01/07	1.2	49.92	0	0.00	49.60	1.2	4,413	0.03%
2020/01/03	1	50.00	1	50.10	50.20	0	4,428	0.00%
2020/01/02	2	50.10	0	0.00	50.00	2	4,433	0.05%
2019/12/31	1	49.75	2	49.80	49.70	-1	4,409	-0.02%
2019/12/30	3	50.23	0	0.00	50.10	3	4,382	0.07%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	3	50.70	0	0.00	50.70	3	4,383	0.07%
2019/12/20	5	52.50	5	52.30	52.00	0	4,684	0.00%
2019/12/19	1	52.90	1	52.90	52.40	0	4,869	0.00%
2019/12/18	3	52.40	21	52.84	52.70	-18	4,889	-0.37%
2019/12/16	0	0.00	19	51.39	51.20	-19	4,757	-0.40%
2019/12/13	0	0.00	1	51.30	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	1	51.30	50.80	-1	4,715	-0.02%
2019/12/11	1	50.80	0	0.00	50.80	1	4,746	0.02%
2019/12/05	21	50.60	90	50.59	50.50	-69	5,072	-1.36%
2019/12/02	0.1	50.60	0	0.00	50.70	0.1	5,346	0.00%
2019/11/29	1	50.30	0	0.00	50.30	1	5,368	0.02%
2019/11/28	0	0.00	2	50.80	50.80	-2	5,511	-0.04%
2019/11/27	1	51.30	0	0.00	51.30	1	5,545	0.02%
2019/11/26	1	51.40	1	51.40	51.40	0	5,572	0.00%
2019/11/25	2	51.50	0	0.00	51.40	2	5,592	0.04%
2019/11/22	40	52.00	3	52.00	52.00	37	5,657	0.65%
2019/11/21	26	51.83	6	51.92	51.80	20	5,816	0.34%
2019/11/20	2	50.85	2	51.00	51.10	0	5,795	0.00%
2019/11/19	12	50.42	6	50.88	50.80	6	5,872	0.10%
2019/11/18	3	49.80	0	0.00	50.40	3	6,032	0.05%
2019/11/15	14	49.48	6	49.40	49.05	8	6,428	0.12%
2019/11/14	1	49.20	1	49.30	49.40	0	6,653	0.00%
2019/11/13	2	50.40	0	0.00	49.95	2	6,828	0.03%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/11	0	0.00	1	51.20	51.30	-1	7,085	-0.01%
2019/11/07	0	0.00	3	51.40	51.10	-3	7,432	-0.04%
2019/11/06	1	51.90	0	0.00	51.90	1	7,483	0.01%
2019/11/05	1	52.40	15	53.10	52.60	-14	7,449	-0.19%
2019/11/04	2	52.20	10	51.90	52.30	-8	7,357	-0.11%
2019/11/01	5	51.30	5	50.70	51.20	0	7,285	0.00%
2019/10/31	0	0.00	2	51.10	50.90	-2	7,342	-0.03%
2019/10/30	3	50.93	2	51.00	50.70	1	7,389	0.01%
2019/10/29	0	0.00	2	51.80	51.50	-2	7,347	-0.03%
2019/10/28	0	0.00	2	51.50	51.50	-2	7,324	-0.03%
2019/10/25	1	49.95	3	50.40	50.50	-2	7,221	-0.03%
2019/10/24	1	50.20	3	50.07	50.20	-2	7,216	-0.03%
2019/10/23	1	49.90	3	50.03	49.80	-2	7,276	-0.03%
2019/10/21	1.1	49.40	0	0.00	49.30	1.1	7,251	0.02%
2019/10/17	8	49.03	4	49.05	49.30	4	7,309	0.05%
2019/10/16	2	49.40	0	0.00	49.20	2	7,294	0.03%
2019/10/15	2	49.50	0	0.00	49.35	2	7,321	0.03%
2019/10/14	6	49.90	0	0.00	49.75	6	7,402	0.08%
2019/10/08	1	49.65	0	0.00	49.70	1	7,693	0.01%
2019/10/07	3	50.07	0	0.00	50.20	3	7,754	0.04%
2019/10/04	0	0.00	2	50.95	50.20	-2	7,807	-0.03%
2019/10/03	2	49.75	1	50.20	50.20	1	7,897	0.01%
2019/10/02	2	50.00	2	50.30	50.10	0	7,934	0.00%
2019/10/01	3	49.35	1	49.15	49.45	2	7,976	0.03%
2019/09/27	32	49.79	0	0.00	49.65	32	8,032	0.40%
2019/09/26	3	51.23	1	51.30	51.10	2	8,010	0.02%
2019/09/25	25	52.51	0	0.00	51.80	25	8,066	0.31%
2019/09/24	16	53.12	14	53.41	53.90	2	7,979	0.03%
2019/09/23	1	51.50	1	52.10	52.30	0	7,952	0.00%
2019/09/20	10	51.64	0	0.00	51.10	10	8,281	0.12%
2019/09/19	1	50.90	1	50.80	50.90	0	8,405	0.00%
2019/09/18	1	51.20	0	0.00	51.10	1	8,555	0.01%
2019/09/17	0	0.00	1	51.20	51.20	-1	8,635	-0.01%
2019/09/16	1	52.20	2	51.55	51.70	-1	8,714	-0.01%
2019/09/12	0	0.00	2	52.20	52.70	-2	8,734	-0.02%
2019/09/11	1	52.70	1	54.00	52.30	0	8,823	0.00%
2019/09/10	12	53.19	16	53.17	53.30	-4	8,828	-0.05%
2019/09/09	19	53.46	19	53.52	53.30	0	8,780	0.00%
2019/09/06	2	52.45	0	0.00	52.40	2	8,627	0.02%
2019/09/04	1	50.80	0	0.00	50.70	1	8,444	0.01%
2019/09/03	0	0.00	4	51.10	51.30	-4	8,423	-0.05%
2019/09/02	4	51.00	1	51.10	51.40	3	8,407	0.04%
2019/08/30	3	53.00	2	52.50	52.80	1	8,226	0.01%
2019/08/29	6	53.60	11	52.80	52.60	-5	8,179	-0.06%
2019/08/27	14	53.09	10	52.61	52.20	4	8,115	0.05%
2019/08/26	14	53.49	16	53.30	52.70	-2	8,061	-0.02%
2019/08/23	2	52.70	1	52.90	53.00	1	7,872	0.01%
2019/08/22	8	53.05	16	52.96	53.30	-8	7,829	-0.10%
2019/08/21	4	53.05	10	53.23	53.10	-6	7,731	-0.08%
2019/08/20	9	51.41	41	52.50	52.80	-32	7,524	-0.43%
2019/08/19	23	50.37	31	50.97	50.80	-8	7,070	-0.11%
2019/08/16	0	0.00	59	49.08	49.60	-59	6,718	-0.88%
2019/08/15	13	46.97	0	0.00	46.30	13	6,506	0.20%
2019/08/14	28	49.02	8	49.48	48.20	20	6,395	0.31%
2019/08/13	13	50.13	12	49.37	49.40	1	6,243	0.02%
2019/08/12	5	47.60	48	49.18	49.45	-43	6,127	-0.70%
2019/08/08	1	47.20	5	46.94	46.80	-4	5,960	-0.07%
2019/08/07	2	46.50	4	46.04	46.20	-2	5,917	-0.03%
2019/08/06	26	45.15	1	45.70	46.50	25	5,914	0.42%
2019/08/05	1	45.50	0	0.00	45.60	1	5,859	0.02%
2019/08/02	12	45.73	0	0.00	45.20	12	5,864	0.20%
2019/08/01	17	45.64	0	0.00	45.55	17	5,812	0.29%
2019/07/30	13	47.28	1	48.00	47.30	12	5,716	0.21%
2019/07/29	0	0.00	9	48.18	48.30	-9	5,732	-0.16%
2019/07/26	10	48.90	5	48.60	48.70	5	5,685	0.09%
2019/07/25	6	48.98	13	48.63	48.75	-7	5,664	-0.12%
2019/07/24	5	49.22	2	48.85	48.90	3	5,604	0.05%
2019/07/23	11	49.05	0	0.00	49.00	11	5,588	0.20%
2019/07/22	10	48.20	2	48.28	48.35	8	5,537	0.14%
2019/07/19	19	48.39	6	49.07	48.20	13	5,577	0.23%
2019/07/18	12	48.09	1	48.05	48.05	11	5,493	0.20%
2019/07/17	2	49.23	0	0.00	48.90	2	5,448	0.04%
2019/07/16	18	48.98	0	0.00	48.80	18	5,380	0.33%
2019/07/15	11	50.39	10	50.17	49.90	1	5,272	0.02%
2019/07/12	1	53.50	5	54.50	53.50	-4	5,095	-0.08%
2019/07/11	0	0.00	7	52.94	52.80	-7	5,063	-0.14%
2019/07/10	7	52.76	10	53.04	52.50	-3	5,002	-0.06%
2019/07/09	17	52.97	0	0.00	52.30	17	4,972	0.34%
2019/07/08	18	54.97	22	55.34	54.80	-4	4,894	-0.08%
2019/07/05	11	54.70	20	55.10	54.70	-9	4,867	-0.18%
2019/07/04	1	54.80	8	55.93	54.60	-7	4,792	-0.15%
2019/07/03	1	54.30	10	54.20	54.40	-9	4,751	-0.19%
2019/07/02	31	53.24	13	53.82	54.20	18	4,750	0.38%
2019/07/01	4	54.40	1	53.70	53.80	3	4,823	0.06%
2019/06/28	3	53.20	8	52.24	53.20	-5	4,739	-0.11%
2019/06/27	5	52.04	47	52.25	53.40	-42	4,581	-0.92%
2019/06/26	4	49.48	24	49.82	50.00	-20	4,170	-0.48%
2019/06/25	0	0.00	26	48.34	47.75	-26	3,984	-0.65%
2019/06/24	13	46.97	2	46.90	46.90	11	3,885	0.28%
2019/06/21	3	46.60	0	0.00	46.40	3	3,819	0.08%
2019/06/20	32	47.71	2	47.58	47.50	30	3,768	0.80%
2019/06/19	1	48.40	22	48.08	48.50	-21	3,870	-0.54%
2019/06/18	2	46.53	5	46.95	47.05	-3	4,005	-0.07%
2019/06/17	1	45.05	0	0.00	44.80	1	3,948	0.03%
2019/06/14	1	44.95	0	0.00	45.25	1	4,037	0.02%
2019/06/11	2	44.68	0	0.00	44.45	2	4,158	0.05%
2019/06/10	0	0.00	10	45.45	45.20	-10	4,144	-0.24%
2019/05/31	0	0.00	1	45.55	45.75	-1	4,431	-0.02%
2019/05/30	1	44.50	0	0.00	44.60	1	4,523	0.02%
2019/05/27	0	0.00	0.1	45.60	45.35	-0.1	5,070	0.00%
2019/05/21	2	44.78	0	0.00	45.00	2	5,911	0.03%
2019/05/20	1	44.85	0	0.00	44.75	1	5,978	0.02%
2019/05/17	0	0.00	0.5	45.25	44.90	-0.5	6,113	-0.01%
2019/05/16	20	45.48	0	0.00	44.95	20	6,412	0.31%
2019/05/15	2	47.15	0	0.00	46.80	2	6,446	0.03%
2019/05/14	2	46.75	10	48.00	47.90	-8	6,556	-0.12%
2019/05/10	1	47.15	0	0.00	46.35	1	6,686	0.01%
2019/05/09	34	46.97	1	47.60	47.20	33	6,687	0.49%
2019/05/06	14	48.15	0	0.00	48.05	14	6,786	0.21%
2019/05/02	2	50.10	0	0.00	50.10	2	6,924	0.03%
2019/04/30	0	0.00	4	49.23	49.65	-4	6,962	-0.06%
2019/04/29	2	50.43	0	0.00	49.60	2	6,982	0.03%
2019/04/26	2	50.80	0	0.00	50.80	2	6,989	0.03%
2019/04/25	8.1	51.64	4	52.45	51.30	4.1	7,103	0.06%
2019/04/24	0	0.00	5	52.50	52.80	-5	7,086	-0.07%
2019/04/23	0.1	51.10	10	51.40	51.20	-9.9	7,089	-0.14%
2019/04/22	2	51.30	5	51.30	51.10	-3	7,156	-0.04%
2019/04/19	0.5	51.50	2	51.80	51.50	-1.5	7,234	-0.02%
2019/04/18	10	51.20	7	52.04	51.20	3	7,282	0.04%
2019/04/17	18	53.06	15	52.87	52.40	3	7,451	0.04%
2019/04/16	3	50.47	0	0.00	51.90	3	7,450	0.04%
2019/04/12	16	50.13	0	0.00	49.90	16	7,649	0.21%
2019/04/11	1	50.90	0	0.00	50.80	1	7,721	0.01%
2019/04/10	2	51.15	0	0.00	51.00	2	7,800	0.03%
2019/04/09	0	0.00	5	51.96	52.30	-5	7,968	-0.06%
2019/04/08	5	51.66	4	51.95	51.40	1	8,215	0.01%
2019/04/03	10	51.35	18	51.79	51.20	-8	8,665	-0.09%
2019/04/02	5	49.50	2	49.53	49.80	3	9,014	0.03%
2019/04/01	3	49.58	0	0.00	49.30	3	9,380	0.03%
2019/03/29	0	0.00	2	49.25	49.10	-2	9,440	-0.02%
2019/03/28	2	48.50	0	0.00	49.05	2	9,726	0.02%
2019/03/27	0	0.00	4	48.20	49.00	-4	9,779	-0.04%
2019/03/22	0	0.00	3	51.13	50.50	-3	9,734	-0.03%
2019/03/21	7	49.34	33	49.53	50.50	-26	9,659	-0.27%
2019/03/20	0	0.00	9	47.89	48.00	-9	9,503	-0.09%
2019/03/14	1	46.60	0	0.00	45.95	1	9,587	0.01%
2019/03/13	0	0.00	6	46.44	46.25	-6	9,640	-0.06%
2019/03/12	3	46.60	2	46.55	46.65	1	9,668	0.01%
2019/03/11	3	46.32	30	46.30	46.65	-27	9,782	-0.28%
2019/03/08	4	46.44	0	0.00	46.35	4	9,850	0.04%
2019/03/07	2	46.90	0	0.00	46.70	2	9,953	0.02%
2019/03/06	1	47.75	4	47.76	47.75	-3	10,031	-0.03%
2019/03/05	5	47.90	2	48.00	47.75	3	10,119	0.03%
2019/03/04	0	0.00	4	48.45	48.90	-4	10,064	-0.04%
2019/02/27	12	48.25	4	48.05	47.90	8	10,060	0.08%
2019/02/26	2	48.58	11	47.35	47.70	-9	9,914	-0.09%
2019/02/25	0	0.00	1	46.15	46.10	-1	9,622	-0.01%
2019/02/22	3	45.47	3	45.65	45.60	0	9,614	0.00%
2019/02/21	5.1	46.46	18	46.23	45.50	-12.9	9,562	-0.13%
2019/02/20	12	45.68	5	46.00	46.00	7	9,284	0.08%
2019/02/19	0	0.00	2	44.60	44.80	-2	9,157	-0.02%
2019/02/18	12	44.49	0	0.00	44.65	12	9,236	0.13%
2019/02/15	10	43.70	15	44.14	44.00	-5	9,092	-0.05%
2019/02/14	9	42.86	7	42.99	42.95	2	8,790	0.02%
2019/02/13	3	41.83	2	42.18	42.90	1	8,705	0.01%
2019/02/12	0	0.00	10	41.88	41.70	-10	8,571	-0.12%
2019/02/11	0	0.00	1	40.65	40.75	-1	8,450	-0.01%
2019/01/30	2	40.20	0	0.00	40.15	2	8,432	0.02%
2019/01/25	0	0.00	2	40.15	40.00	-2	8,403	-0.02%
2019/01/24	3	40.45	1	40.00	39.95	2	8,410	0.02%
2019/01/21	1	40.35	0	0.00	40.40	1	8,351	0.01%
2019/01/18	3	39.85	0	0.00	39.80	3	8,403	0.04%
2019/01/15	0	0.00	11	39.68	39.80	-11	8,382	-0.13%
2019/01/14	5	39.00	0	0.00	38.90	5	8,399	0.06%
2019/01/11	18	39.56	0.4	39.70	39.50	17.6	8,398	0.21%
2019/01/10	3	39.67	0	0.00	40.15	3	8,360	0.04%
2019/01/09	0.2	40.15	3	40.45	39.80	-2.8	8,352	-0.03%
2019/01/08	3	40.97	1	41.05	40.85	2	8,174	0.02%
2019/01/07	5.2	40.24	8	40.78	41.15	-2.8	8,064	-0.03%
2019/01/04	1	38.20	2	38.53	39.20	-1	7,973	-0.01%
2019/01/03	4	39.05	3	38.67	38.65	1	7,928	0.01%
2019/01/02	9	40.01	9	40.26	39.40	0	7,860	0.00%
2018/12/28	9	40.13	12	39.96	40.20	-3	7,801	-0.04%
2018/12/27	19	41.93	2	41.63	40.45	17	7,688	0.22%
2018/12/26	22	43.14	22	42.91	41.30	0	7,361	0.00%
2018/12/25	3	43.83	9	43.87	44.90	-6	6,817	-0.09%
2018/12/24	8	41.79	21	42.53	43.55	-13	6,266	-0.21%
2018/12/22	15	40.00	8	39.95	39.70	7	5,869	0.12%
2018/12/21	0	0.00	2	38.95	38.75	-2	5,801	-0.03%
2018/12/20	1	37.45	0	0.00	37.55	1	5,515	0.02%
2018/12/18	3	37.67	3	37.85	37.85	0	5,439	0.00%
2018/12/14	10	38.10	10	38.10	38.15	0	5,426	0.00%
2018/12/13	0	0.00	3	38.95	38.70	-3	5,354	-0.06%
2018/12/11	7	40.95	3	39.53	39.00	4	5,259	0.08%
2018/12/07	0	0.00	6	39.80	40.05	-6	5,145	-0.12%
2018/12/06	5	40.32	3	40.03	39.20	2	5,147	0.04%
2018/12/05	15	40.73	7	41.14	40.95	8	5,118	0.16%
2018/12/04	8	41.59	20	41.71	41.70	-12	5,152	-0.23%
2018/12/03	2	40.05	3	40.08	41.10	-1	5,077	-0.02%
2018/11/30	10	38.60	0	0.00	38.85	10	4,964	0.20%
2018/11/29	13	39.72	5	39.30	38.60	8	4,884	0.16%
2018/11/28	5	39.10	15	39.05	39.40	-10	4,733	-0.21%
2018/11/22	0	0.00	20	38.55	38.00	-20	4,684	-0.43%
2018/11/21	28	37.09	6	36.93	37.05	22	4,700	0.47%
2018/11/20	3.1	38.21	0	0.00	38.25	3.1	4,633	0.07%
2018/11/16	4	37.51	4	37.14	38.50	0	4,576	0.00%
2018/11/15	7	38.54	0	0.00	38.30	7	4,481	0.16%
2018/11/14	1	40.50	0	0.00	40.20	1	4,495	0.02%
2018/11/05	0	0.00	1	41.35	41.50	-1	5,310	-0.02%
2018/11/02	1	42.30	0	0.00	42.05	1	5,347	0.02%
2018/10/31	0	0.00	10	40.70	40.45	-10	5,354	-0.19%
2018/10/26	16	40.01	15	39.70	40.20	1	5,447	0.02%
2018/10/17	5	40.65	0	0.00	40.65	5	6,369	0.08%
2018/10/11	5	41.75	0	0.00	41.70	5	6,817	0.07%
2018/10/09	5	46.21	4	46.90	46.30	1	6,766	0.01%
2018/10/05	3	46.87	0	0.00	46.15	3	6,728	0.04%
2018/10/04	2	47.90	0	0.00	47.95	2	6,706	0.03%
2018/10/03	2	48.90	0	0.00	48.15	2	6,761	0.03%
2018/10/02	1	48.90	0	0.00	48.80	1	6,824	0.01%
2018/09/28	1	47.95	1	47.95	48.20	0	6,966	0.00%
2018/09/27	18	48.05	0	0.00	48.00	18	7,092	0.25%
2018/09/26	4	48.19	0	0.00	48.20	4	7,165	0.06%
2018/09/25	1	49.00	1	48.35	49.00	0	7,155	0.00%
2018/09/21	2	48.83	0	0.00	48.60	2	7,166	0.03%
2018/09/20	5	48.60	0	0.00	48.60	5	7,211	0.07%
2018/09/18	8	50.06	0	0.00	50.00	8	7,229	0.11%
2018/09/14	0	0.00	15	51.80	51.90	-15	7,293	-0.21%
2018/09/12	5	49.50	0	0.00	49.20	5	7,430	0.07%
2018/09/11	0	0.00	1	49.30	50.10	-1	7,486	-0.01%
2018/09/10	10	48.78	2	48.40	48.95	8	7,595	0.11%
2018/09/07	8	49.94	5	49.94	49.70	3	7,645	0.04%
2018/09/06	2	52.50	0	0.00	51.70	2	7,630	0.03%
2018/09/03	0	0.00	1	52.50	52.00	-1	7,880	-0.01%
2018/08/31	0	0.00	3	52.30	52.40	-3	7,971	-0.04%
2018/08/30	15	51.71	3	51.63	51.30	12	8,074	0.15%
2018/08/29	0	0.00	3	53.73	53.00	-3	8,043	-0.04%
2018/08/28	5	54.20	5	54.40	53.70	0	8,093	0.00%
2018/08/27	7.1	52.31	0	0.00	52.80	7.1	8,079	0.09%
2018/08/24	3	51.50	0	0.00	51.50	3	8,111	0.04%
2018/08/22	3	51.43	2	51.70	51.30	1	8,319	0.01%
2018/08/21	5	52.00	2	52.00	52.00	3	8,311	0.04%
2018/08/20	0	0.00	5	49.25	49.00	-5	8,274	-0.06%
2018/08/17	9.1	50.51	2	50.95	50.30	7.1	8,296	0.09%
2018/08/16	7	53.13	7	53.56	53.20	0	8,213	0.00%
2018/08/15	10	54.53	3	56.33	54.40	7	8,285	0.08%
2018/08/14	5	57.30	5	56.00	56.40	0	8,167	0.00%
2018/08/13	7	55.53	1	55.60	54.80	6	8,390	0.07%
2018/08/10	0.1	57.60	0	0.00	57.20	0.1	8,745	0.00%
2018/08/09	2	57.10	0	0.00	57.10	2	9,040	0.02%
2018/08/07	2.1	57.62	2	57.40	57.60	0.1	9,430	0.00%
2018/08/06	0	0.00	2	58.10	58.20	-2	9,564	-0.02%
2018/08/02	10	59.34	3	59.07	58.80	7	9,871	0.07%
2018/08/01	1	62.10	3	62.13	61.40	-2	9,899	-0.02%
2018/07/31	1	60.80	1	61.20	61.40	0	9,873	0.00%
2018/07/30	9	60.62	0	0.00	60.30	9	9,961	0.09%
2018/07/27	8	62.95	9	63.02	62.70	-1	9,989	-0.01%
2018/07/26	19	64.71	18	63.95	63.40	1	9,945	0.01%
2018/07/25	18	65.99	16	66.31	66.30	2	9,752	0.02%
2018/07/24	6	59.30	13	61.10	62.40	-7	9,346	-0.07%
2018/07/23	7	58.39	7	57.40	57.70	0	9,108	0.00%
2018/07/20	9.1	58.33	0	0.00	58.00	9.1	9,078	0.10%
2018/07/19	3	61.40	0	0.00	61.10	3	8,995	0.03%
2018/07/18	1	63.00	0	0.00	62.80	1	8,980	0.01%
2018/07/16	2	59.60	0	0.00	59.60	2	8,989	0.02%
2018/07/12	0.1	59.00	0	0.00	58.20	0.1	9,086	0.00%
2018/07/11	1	63.40	1	63.20	62.60	0	9,133	0.00%
2018/07/06	0	0.00	1	64.80	64.20	-1	9,259	-0.01%
2018/07/04	1	66.50	0	0.00	67.70	1	9,449	0.01%
2018/06/29	1	66.80	0	0.00	67.40	1	9,666	0.01%
2018/06/28	2	66.60	0	0.00	65.30	2	9,593	0.02%
2018/06/27	0	0.00	2	68.50	68.20	-2	9,591	-0.02%
2018/06/22	2	67.75	2	68.50	67.50	0	9,587	0.00%
2018/06/21	6	72.08	0	0.00	71.60	6	9,489	0.06%
2018/06/20	6	73.52	6	74.45	73.60	0	9,533	0.00%
2018/06/19	0	0.00	1	76.00	76.50	-1	9,505	-0.01%
2018/06/13	3	77.50	3	76.50	76.60	0	9,411	0.00%
2018/06/12	4	77.15	4	76.80	77.20	0	9,510	0.00%
2018/06/11	4	75.95	4	77.35	77.50	0	9,498	0.00%
2018/06/08	1	74.50	0	0.00	74.50	1	9,390	0.01%
2018/06/07	5	75.18	4	74.78	74.30	1	9,394	0.01%
2018/06/05	2	79.05	0	0.00	76.20	2	9,464	0.02%
2018/06/01	2	80.30	0	0.00	79.90	2	9,873	0.02%
2018/05/31	0	0.00	1	81.30	79.10	-1	9,878	-0.01%
2018/05/30	1	78.80	0	0.00	78.60	1	9,870	0.01%
2018/05/28	2	82.20	0	0.00	82.20	2	9,801	0.02%
2018/05/25	1	86.30	1	83.90	83.50	0	9,755	0.00%
2018/05/24	1	86.00	0	0.00	86.40	1	9,690	0.01%
2018/05/23	1	88.00	40	87.13	87.50	-39	9,635	-0.40%
2018/05/22	1	88.40	2	86.35	88.80	-1	9,591	-0.01%
2018/05/21	28	88.87	29	86.69	86.30	-1	9,635	-0.01%
2018/05/18	51	85.01	19	83.74	85.20	32	9,483	0.34%
2018/05/17	1	78.60	13	78.96	80.60	-12	9,237	-0.13%
2018/05/16	18	79.91	1	77.90	75.60	17	9,016	0.19%
2018/05/15	2	76.55	1	78.20	79.10	1	8,824	0.01%
2018/05/14	0	0.00	1	76.40	77.50	-1	8,869	-0.01%
2018/05/11	12	74.97	12	75.24	75.90	0	8,772	0.00%
2018/05/10	5	75.58	7	75.81	76.00	-2	8,738	-0.02%
2018/05/09	0	0.00	4	72.20	71.90	-4	8,561	-0.05%
2018/05/07	2	70.90	0	0.00	71.60	2	8,561	0.02%
2018/05/04	0	0.00	2	68.15	69.30	-2	8,656	-0.02%
2018/05/03	0	0.00	1	66.60	66.30	-1	8,631	-0.01%
2018/04/25	4	64.68	1	64.60	64.50	3	9,162	0.03%
2018/04/23	0	0.00	2	65.40	65.40	-2	9,242	-0.02%
2018/04/20	0	0.00	2	66.50	64.50	-2	9,316	-0.02%
2018/04/19	2	68.00	0	0.00	67.10	2	9,236	0.02%
2018/04/16	1	67.30	0	0.00	66.70	1	9,561	0.01%
2018/04/12	3	71.47	1	70.50	71.20	2	9,783	0.02%
2018/04/11	0	0.00	6	71.87	73.20	-6	9,756	-0.06%
2018/04/09	0	70.00	3	71.60	70.00	-3	9,651	-0.03%
2018/04/02	1	68.90	0	0.00	67.70	1	9,481	0.01%
2018/03/31	0	0.00	1	66.70	66.80	-1	9,370	-0.01%
2018/03/27	0	0.00	2	68.20	67.60	-2	9,274	-0.02%
2018/03/26	1	66.70	0	0.00	67.30	1	9,309	0.01%
2018/03/23	0	0.00	1	64.50	66.60	-1	9,455	-0.01%
2018/03/22	1	66.50	0	0.00	66.00	1	9,397	0.01%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/16	1	66.60	1	68.00	69.10	0	9,671	0.00%
2018/03/12	8	66.60	14	66.16	66.60	-6	9,519	-0.06%
2018/03/09	14	69.63	9	69.96	69.40	5	9,414	0.05%
2018/03/08	16	74.78	13	73.38	72.40	3	9,334	0.03%
2018/03/07	3	72.07	2	71.25	72.70	1	8,991	0.01%
2018/03/06	2	69.70	2	69.35	69.30	0	8,905	0.00%
2018/03/05	1	71.00	2	70.25	69.90	-1	8,961	-0.01%
2018/03/02	0	0.00	2	68.50	68.10	-2	8,984	-0.02%
2018/02/27	3	71.27	3	71.17	70.30	0	8,924	0.00%
2018/02/26	3	72.90	9	72.90	72.60	-6	8,835	-0.07%
2018/02/23	3	74.40	3	74.37	72.10	0	8,758	0.00%
2018/02/22	5	72.88	4	72.93	72.50	1	8,743	0.01%
2018/02/21	0	0.00	2	71.80	74.10	-2	8,709	-0.02%
2018/02/12	0	0.00	1	67.70	67.40	-1	8,591	-0.01%
2018/02/09	2	67.00	1	68.60	66.30	1	8,509	0.01%
2018/02/08	10	67.46	5	67.84	67.00	5	8,355	0.06%
2018/02/07	2	68.00	0	0.00	66.00	2	8,327	0.02%
2018/02/06	1	64.60	6	64.37	64.70	-5	8,225	-0.06%
2018/02/05	9	69.74	2	70.10	69.00	7	8,162	0.09%
2018/02/01	0	0.00	3	72.97	71.70	-3	8,375	-0.04%
2018/01/31	7	73.47	7	73.41	72.70	0	8,392	0.00%
2018/01/30	5	73.28	5	73.32	74.20	0	8,342	0.00%
2018/01/29	8	74.51	8	72.90	75.00	0	8,311	0.00%
2018/01/26	3	70.93	1	70.50	70.40	2	8,146	0.02%
2018/01/25	3	72.00	1	73.40	72.80	2	8,089	0.02%
2018/01/24	1	71.20	1	73.00	70.30	0	8,017	0.00%
2018/01/23	2	67.50	0	0.00	67.00	2	7,896	0.03%
2018/01/22	0	0.00	2	66.00	67.30	-2	7,883	-0.03%
2018/01/18	1	65.10	1	65.80	64.20	0	7,966	0.00%
2018/01/17	0	0.00	1	65.20	65.20	-1	8,030	-0.01%
2018/01/16	2	65.10	0	0.00	63.00	2	8,226	0.02%
2018/01/12	8	66.08	2	66.55	65.60	6	8,190	0.07%
2018/01/11	3	65.17	9	67.43	68.00	-6	8,023	-0.07%
2018/01/10	0	0.00	1	63.20	61.90	-1	7,768	-0.01%
2018/01/08	3	60.40	1	62.50	61.00	2	7,466	0.03%
2018/01/05	1	58.50	0	0.00	58.20	1	7,233	0.01%
2018/01/03	0	0.00	1	55.30	55.30	-1	6,888	-0.01%