技嘉 (2376)-元大-沙鹿券商分點個股進出

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
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	7.1	290.68	1	293.00	286.00	6.1	20,066	0.03%
2024/05/02	16.3	288.72	1.2	288.42	288.50	15.1	20,359	0.07%
2024/04/30	0	0.00	1	300.00	299.00	-1	20,433	0.00%
2024/04/29	0	0.00	0.1	300.00	301.00	-0.1	20,774	0.00%
2024/04/26	3.1	298.67	4	297.00	295.50	-0.9	21,500	0.00%
2024/04/25	3.1	291.80	0	0.00	290.50	3.1	21,841	0.01%
2024/04/24	2.3	295.27	2	296.50	299.50	0.3	21,890	0.00%
2024/04/23	5.1	283.49	1	282.00	281.00	4.1	21,915	0.02%
2024/04/22	5	283.82	1.5	284.33	282.50	3.5	21,890	0.02%
2024/04/19	9.8	295.34	10.2	294.46	292.50	-0.5	21,857	0.00%
2024/04/18	7.1	303.70	7	302.36	302.00	0.1	21,884	0.00%
2024/04/17	5	303.70	4.3	305.38	308.00	0.8	22,149	0.00%
2024/04/16	7.3	303.48	4.2	302.34	302.00	3.1	22,111	0.01%
2024/04/15	8.7	305.49	7.2	304.05	302.00	1.6	22,218	0.01%
2024/04/12	6.4	324.65	7.2	326.90	318.00	-0.8	22,071	0.00%
2024/04/11	6.1	321.55	7.5	321.69	320.50	-1.4	22,015	-0.01%
2024/04/10	23.4	331.02	8.4	334.90	320.00	15	21,964	0.07%
2024/04/09	13.7	336.83	10.2	337.80	335.00	3.5	21,664	0.02%
2024/04/08	3.1	332.15	29	334.01	340.00	-25.8	21,721	-0.12%
2024/04/03	4.2	315.58	13.6	313.83	317.50	-9.4	21,494	-0.04%
2024/04/02	11.2	316.85	12.1	315.37	317.00	-1	21,370	0.00%
2024/04/01	6	318.91	7.3	319.46	318.50	-1.2	21,222	-0.01%
2024/03/29	18.4	317.94	30.5	318.39	316.00	-12.1	21,146	-0.06%
2024/03/28	8.4	309.05	11	311.32	313.00	-2.6	20,885	-0.01%
2024/03/27	7.1	304.23	2.1	308.62	310.00	5	20,888	0.02%
2024/03/26	7.4	306.44	7.2	305.87	304.50	0.2	20,952	0.00%
2024/03/25	22.6	307.75	11	306.91	306.00	11.6	20,978	0.06%
2024/03/22	38.1	300.38	11.3	300.36	303.00	26.8	21,011	0.13%
2024/03/21	9.4	293.58	3.1	297.26	291.00	6.4	20,568	0.03%
2024/03/20	19.9	299.51	5	298.10	295.00	14.9	20,540	0.07%
2024/03/19	6.9	308.50	2	307.00	305.00	4.9	20,591	0.02%
2024/03/18	7.4	310.96	4	310.13	310.50	3.4	20,605	0.02%
2024/03/15	18.1	314.17	4.1	314.61	313.00	14	20,670	0.07%
2024/03/14	10.6	321.13	9	318.84	317.50	1.6	20,584	0.01%
2024/03/13	33.4	333.43	28.8	331.50	328.00	4.6	20,968	0.02%
2024/03/12	14.6	358.81	4	357.75	355.00	10.6	20,947	0.05%
2024/03/11	10.2	365.21	7.9	366.03	360.00	2.4	21,071	0.01%
2024/03/08	24	360.48	26.2	363.95	358.00	-2.2	20,879	-0.01%
2024/03/07	10	362.05	10.2	362.32	359.00	-0.2	20,680	0.00%
2024/03/06	2.4	362.92	3.2	363.27	362.50	-0.8	20,673	0.00%
2024/03/05	16.2	360.50	8.1	361.24	361.50	8.1	20,875	0.04%
2024/03/04	14.7	367.77	20.8	367.37	354.50	-6.1	20,978	-0.03%
2024/03/01	4.1	356.25	10.4	358.81	361.00	-6.3	20,553	-0.03%
2024/02/29	8.2	337.88	14	343.04	345.00	-5.9	20,268	-0.03%
2024/02/27	10	332.43	10.2	334.02	334.00	-0.2	20,072	0.00%
2024/02/26	24.1	335.52	17.2	336.13	335.00	6.9	20,034	0.03%
2024/02/23	13.3	349.15	12.2	346.57	342.50	1.1	20,105	0.01%
2024/02/22	18.4	353.89	13.1	353.52	347.00	5.3	20,284	0.03%
2024/02/21	17.8	348.00	10.4	348.77	347.50	7.4	19,874	0.04%
2024/02/20	19.7	355.79	12	356.95	357.00	7.7	19,790	0.04%
2024/02/19	14.1	369.46	22.1	367.86	366.50	-8.1	19,592	-0.04%
2024/02/16	13.2	385.11	17.9	383.12	381.00	-4.7	19,637	-0.02%
2024/02/15	7.1	364.12	21.2	368.71	370.50	-14.1	19,260	-0.07%
2024/02/05	16	338.38	15.3	338.59	337.00	0.7	18,948	0.00%
2024/02/02	11.1	334.14	18.2	330.12	333.00	-7.1	18,947	-0.04%
2024/02/01	1	307.50	7	305.57	313.50	-6	18,987	-0.03%
2024/01/31	4.1	306.34	7.5	310.97	309.00	-3.4	19,098	-0.02%
2024/01/30	3	308.13	7.9	303.96	305.00	-4.8	19,085	-0.03%
2024/01/29	1	285.51	2	290.75	295.00	-1	19,111	-0.01%
2024/01/26	1.6	283.54	5.4	287.49	284.00	-3.9	19,311	-0.02%
2024/01/25	10.1	297.48	6	294.33	292.00	4.1	19,532	0.02%
2024/01/24	1	295.00	13.7	293.58	293.50	-12.7	19,400	-0.07%
2024/01/23	17.1	292.16	15.2	293.88	291.00	1.9	19,559	0.01%
2024/01/22	13.5	292.26	10.4	293.72	297.50	3.1	19,345	0.02%
2024/01/19	8.2	266.85	24.3	267.76	270.50	-16.2	18,793	-0.09%
2024/01/18	0.1	251.19	2	252.50	256.00	-1.9	18,715	-0.01%
2024/01/17	1	266.00	3.4	260.21	257.00	-2.4	18,829	-0.01%
2024/01/16	0.1	261.50	0.1	261.95	261.50	0	18,890	0.00%
2024/01/15	1	261.50	2.1	260.78	260.50	-1.1	19,056	-0.01%
2024/01/12	8	262.75	10.3	261.19	262.00	-2.3	19,319	-0.01%
2024/01/11	10.1	256.70	12	259.16	263.00	-1.9	19,423	-0.01%
2024/01/10	4	247.63	1	248.00	247.50	3	19,718	0.02%
2024/01/09	6.2	251.38	10.1	250.76	252.00	-3.9	19,960	-0.02%
2024/01/08	2.1	243.95	0	243.50	241.50	2.1	19,988	0.01%
2024/01/05	3.5	243.68	0	0.00	243.00	3.5	20,430	0.02%
2024/01/04	4.3	249.21	1	248.00	247.00	3.3	20,781	0.02%
2024/01/03	3.3	248.24	2.2	248.27	247.50	1.1	21,367	0.01%
2024/01/02	10.7	254.26	8.1	254.11	255.00	2.6	21,383	0.01%
2023/12/29	8.3	267.45	7.2	266.62	266.00	1.1	21,203	0.01%
2023/12/28	3.2	266.49	4.2	265.50	265.50	-1	21,225	0.00%
2023/12/27	2	263.75	5	264.60	264.00	-3	21,380	-0.01%
2023/12/26	2.1	262.70	3	263.17	264.00	-0.9	21,804	0.00%
2023/12/25	4	262.38	6.2	263.32	263.50	-2.2	22,253	-0.01%
2023/12/22	6.2	262.10	2	262.03	259.00	4.2	22,547	0.02%
2023/12/21	3.1	257.02	4	260.75	262.00	-1	22,777	0.00%
2023/12/20	4.3	261.98	6	262.67	261.50	-1.7	23,024	-0.01%
2023/12/19	8	258.38	6.3	259.60	260.00	1.7	23,341	0.01%
2023/12/18	2	257.50	3	257.33	255.50	-1	23,623	0.00%
2023/12/15	8	256.94	6	253.92	254.00	2	24,052	0.01%
2023/12/14	7	256.58	8.2	256.88	257.50	-1.2	24,102	0.00%
2023/12/13	4.1	254.18	5	253.00	250.00	-0.9	24,239	0.00%
2023/12/12	7.6	252.65	6	253.08	250.50	1.5	24,357	0.01%
2023/12/11	16.4	254.43	19.1	255.04	251.50	-2.7	24,544	-0.01%
2023/12/08	24.5	265.84	23.5	262.28	258.50	1	24,567	0.00%
2023/12/07	9.4	253.36	22.7	253.99	259.50	-13.2	24,442	-0.05%
2023/12/06	7	238.86	24.7	240.94	243.50	-17.7	24,601	-0.07%
2023/12/05	18.6	229.78	3.1	230.67	228.50	15.6	24,768	0.06%
2023/12/04	14.3	240.36	8	240.50	236.00	6.3	25,017	0.03%
2023/12/01	16.4	246.43	9.5	246.53	246.00	6.9	25,087	0.03%
2023/11/30	15	248.27	19	248.45	250.00	-4	25,309	-0.02%
2023/11/29	13.1	242.74	21.2	242.13	243.50	-8.1	25,290	-0.03%
2023/11/28	2.1	232.13	2.5	234.71	235.00	-0.4	25,443	0.00%
2023/11/27	7.9	230.53	9.1	231.33	230.00	-1.2	26,463	0.00%
2023/11/24	2.5	234.98	1	235.00	232.00	1.5	26,978	0.01%
2023/11/22	22.9	235.73	14.3	235.45	233.50	8.7	27,809	0.03%
2023/11/21	20.6	244.29	23.1	242.63	244.00	-2.5	27,996	-0.01%
2023/11/20	10.6	230.98	15.2	231.88	233.00	-4.6	28,514	-0.02%
2023/11/17	19.3	231.40	12	231.92	230.50	7.3	28,784	0.03%
2023/11/16	11.3	231.17	19	232.53	233.00	-7.8	29,414	-0.03%
2023/11/15	11.4	235.08	18.3	234.69	228.50	-6.9	29,340	-0.02%
2023/11/14	3	227.33	5	228.30	229.50	-2	29,350	-0.01%
2023/11/13	12.7	228.95	11	227.55	225.50	1.7	29,605	0.01%
2023/11/10	25.3	226.29	19	226.42	230.50	6.3	29,695	0.02%
2023/11/09	22	230.14	18	229.97	231.00	4	29,822	0.01%
2023/11/08	15.2	225.68	10	227.20	224.50	5.2	29,683	0.02%
2023/11/07	4.3	217.08	4.1	219.27	220.50	0.2	29,783	0.00%
2023/11/06	16.3	217.93	13	220.08	220.00	3.3	30,121	0.01%
2023/11/03	12	224.29	7.1	224.03	220.50	4.9	30,274	0.02%
2023/11/02	10.7	229.06	9	231.50	226.50	1.7	30,540	0.01%
2023/11/01	1.1	217.05	14	219.18	221.00	-13	30,490	-0.04%
2023/10/31	14.2	228.83	15	222.17	217.50	-0.8	30,708	0.00%
2023/10/30	8.2	235.30	7	232.07	232.50	1.2	30,679	0.00%
2023/10/27	9.1	236.80	5.2	234.83	235.50	3.9	30,856	0.01%
2023/10/26	15.2	233.50	11	232.91	232.00	4.2	31,051	0.01%
2023/10/25	10	245.95	8	247.50	245.50	2	31,115	0.01%
2023/10/24	6	241.75	18	243.81	247.00	-12	31,257	-0.04%
2023/10/23	4.3	241.68	3	242.33	239.00	1.3	31,608	0.00%
2023/10/20	20	239.05	16.1	238.48	241.50	3.9	32,203	0.01%
2023/10/19	13	243.73	15.3	244.75	243.00	-2.3	32,573	-0.01%
2023/10/18	21.3	250.92	20	252.83	246.00	1.3	33,002	0.00%
2023/10/17	19.1	266.23	15	266.13	261.50	4.1	32,569	0.01%
2023/10/16	5.1	267.71	6.1	269.81	265.50	-1	32,685	0.00%
2023/10/13	36.2	274.21	14	272.89	271.00	22.2	33,080	0.07%
2023/10/12	24.2	284.00	29	284.71	284.50	-4.9	32,909	-0.01%
2023/10/11	16.1	288.66	14	288.11	274.00	2.1	33,130	0.01%
2023/10/06	20	289.95	16.2	291.73	289.50	3.8	33,267	0.01%
2023/10/05	12.1	288.49	11	287.82	288.00	1.1	33,634	0.00%
2023/10/04	7	286.64	13	285.27	287.50	-6	33,823	-0.02%
2023/10/03	11	290.86	22	290.39	290.00	-11	34,036	-0.03%
2023/10/02	22.3	294.16	21.1	292.42	290.00	1.2	34,069	0.00%
2023/09/28	29.1	286.82	22	286.23	281.50	7	33,874	0.02%
2023/09/27	22.3	282.98	11	281.23	284.50	11.3	33,745	0.03%
2023/09/26	17.2	280.56	19	279.68	275.50	-1.8	33,843	-0.01%
2023/09/25	16	275.53	9	275.22	274.50	7	33,822	0.02%
2023/09/22	12	270.21	33.1	271.62	279.00	-21.1	33,668	-0.06%
2023/09/21	32.2	266.70	21.8	264.20	268.50	10.4	33,359	0.03%
2023/09/20	17.1	259.82	22.3	263.05	263.50	-5.2	33,008	-0.02%
2023/09/19	18.1	257.69	15.1	256.12	253.50	3	32,760	0.01%
2023/09/18	20.1	260.69	15	260.40	260.00	5.1	32,765	0.02%
2023/09/15	11.1	273.36	7	273.21	271.50	4.1	32,493	0.01%
2023/09/14	34.1	278.14	30	277.32	278.00	4.1	32,446	0.01%
2023/09/13	9.5	267.75	7	267.43	267.50	2.5	32,186	0.01%
2023/09/12	11.8	272.40	12.2	273.25	270.50	-0.4	32,289	0.00%
2023/09/11	41.1	289.49	33	291.16	279.50	8.1	32,135	0.03%
2023/09/08	27.2	314.91	18	314.83	307.50	9.1	31,678	0.03%
2023/09/07	23.1	305.41	25.1	307.60	314.50	-2	31,645	-0.01%
2023/09/06	43.2	311.86	23.7	309.98	306.50	19.5	31,971	0.06%
2023/09/05	29.1	313.70	25.2	314.09	311.00	4	32,151	0.01%
2023/09/04	21.2	321.18	23	319.46	316.00	-1.8	31,990	-0.01%
2023/09/01	33.6	335.48	25.1	331.32	323.00	8.6	32,027	0.03%
2023/08/31	32.1	346.21	27.1	346.53	341.00	5	31,778	0.02%
2023/08/30	24.4	366.23	20.1	365.55	354.00	4.3	31,011	0.01%
2023/08/29	20.3	351.77	20.2	354.12	354.00	0	31,023	0.00%
2023/08/28	22.4	341.79	19.1	345.64	345.00	3.3	30,750	0.01%
2023/08/25	26.2	344.78	20.5	345.33	342.50	5.8	30,385	0.02%
2023/08/24	22.3	354.19	23.3	355.13	354.00	-1	30,075	0.00%
2023/08/23	14.2	331.31	16	332.06	334.50	-1.8	29,494	-0.01%
2023/08/22	9.1	333.26	11.6	335.76	335.50	-2.5	30,070	-0.01%
2023/08/21	16	313.43	15	313.90	310.50	1	29,770	0.00%
2023/08/18	16.2	317.51	17.8	314.68	312.00	-1.6	29,911	-0.01%
2023/08/17	10.2	331.17	9.3	331.69	331.00	0.9	29,649	0.00%
2023/08/16	4	322.88	7.6	316.05	334.50	-3.6	29,316	-0.01%
2023/08/15	2	313.25	4.5	316.00	316.00	-2.5	29,189	-0.01%
2023/08/14	4.7	293.34	3	293.17	296.00	1.7	29,144	0.01%
2023/08/11	21	302.95	18.1	303.22	300.50	2.9	29,103	0.01%
2023/08/10	10.3	306.31	7.2	306.15	296.00	3.2	28,971	0.01%
2023/08/09	17.5	334.70	11.3	340.26	328.50	6.3	28,392	0.02%
2023/08/08	22.2	343.45	16.2	339.69	333.50	6	27,833	0.02%
2023/08/07	9	319.51	17.8	330.08	336.50	-8.8	27,317	-0.03%
2023/08/04	6.5	303.90	6.1	301.34	306.00	0.3	27,098	0.00%
2023/08/02	12.4	313.05	18.5	300.19	297.00	-6.1	26,783	-0.02%
2023/08/01	16.1	316.29	21	315.94	319.00	-4.9	26,423	-0.02%
2023/07/31	18.7	341.90	22.2	328.70	314.00	-3.5	26,171	-0.01%
2023/07/28	15.1	341.10	10	340.72	347.50	5.1	25,871	0.02%
2023/07/27	12.1	338.49	12.4	335.06	332.00	-0.3	25,518	0.00%
2023/07/26	16.2	338.87	21.7	337.96	333.00	-5.4	25,212	-0.02%
2023/07/25	33.8	366.55	24.1	358.74	352.50	9.8	24,586	0.04%
2023/07/24	11.6	332.80	22.2	336.16	354.50	-10.6	23,766	-0.04%
2023/07/21	10.2	309.70	19	312.85	322.50	-8.9	23,010	-0.04%
2023/07/20	4	302.50	6	302.42	305.00	-2	22,300	-0.01%
2023/07/19	17.1	309.74	46.2	304.72	298.50	-29.1	22,068	-0.13%
2023/07/18	15.2	303.36	17.3	303.34	312.50	-2.2	21,625	-0.01%
2023/07/17	10.1	300.23	9.1	296.98	293.50	1	20,944	0.00%
2023/07/14	38.4	294.65	28.3	295.02	296.00	10.2	20,668	0.05%
2023/07/13	83.2	322.72	42.1	322.13	295.50	41.1	20,034	0.21%
2023/07/12	14.2	292.80	23.1	297.44	304.00	-8.9	19,203	-0.05%
2023/07/11	12	276.34	8	278.81	276.50	4	18,647	0.02%
2023/07/10	14.1	270.51	15.3	271.19	273.50	-1.1	18,304	-0.01%
2023/07/07	7.2	260.06	12.3	258.88	261.00	-5.1	17,909	-0.03%
2023/07/06	15.1	267.31	15	265.47	264.00	0	17,667	0.00%
2023/07/05	19	263.66	25.2	262.97	265.00	-6.2	17,349	-0.04%
2023/07/04	8.2	255.36	18.1	263.05	272.50	-9.9	16,996	-0.06%
2023/07/03	15.1	248.96	12.1	249.22	248.00	3	16,641	0.02%
2023/06/30	13	236.85	11.3	237.67	243.50	1.8	16,329	0.01%
2023/06/29	5.1	231.89	6.1	229.30	233.00	-1	16,120	-0.01%
2023/06/28	7.2	233.86	6.5	229.75	227.00	0.6	15,875	0.00%
2023/06/27	13.2	237.05	12	233.58	233.00	1.2	15,635	0.01%
2023/06/26	14.1	248.30	6	247.32	243.50	8.1	15,298	0.05%
2023/06/21	4.1	258.32	7.1	259.05	260.00	-2.9	15,061	-0.02%
2023/06/20	7	254.00	17.1	255.65	256.00	-10.1	14,909	-0.07%
2023/06/19	5	251.60	5	251.00	252.50	0	14,742	0.00%
2023/06/16	8.1	253.59	13	255.77	254.50	-5	14,558	-0.03%
2023/06/15	19	245.66	79	247.75	246.00	-60	14,123	-0.42%
2023/06/14	18.2	242.76	8	243.00	242.50	10.2	13,790	0.07%
2023/06/13	102.1	246.04	32	244.02	245.00	70.1	13,545	0.52%	大買/
2023/06/12	43.2	248.38	34	248.54	243.00	9.2	13,144	0.07%
2023/06/09	10.7	233.76	22.1	236.70	240.50	-11.4	12,421	-0.09%
2023/06/08	13.1	219.31	11	219.36	219.00	2.1	11,937	0.02%
2023/06/07	21	217.34	23	219.78	224.50	-2	11,744	-0.02%
2023/06/06	22	209.57	14.3	210.14	209.00	7.7	11,416	0.07%
2023/06/05	13	202.54	20.1	207.50	211.50	-7.1	11,220	-0.06%
2023/06/02	20.1	202.46	25.1	205.49	203.00	-5	10,857	-0.05%
2023/06/01	5.1	185.47	11	189.23	190.50	-5.9	10,204	-0.06%
2023/05/31	7	184.79	7	185.71	186.50	0	9,895	0.00%
2023/05/30	15.1	183.30	11	183.23	184.50	4.1	9,695	0.04%
2023/05/29	19	186.34	7	185.30	186.00	12	9,462	0.13%
2023/05/26	11.3	188.28	16	188.44	185.00	-4.7	9,012	-0.05%
2023/05/25	4	180.25	9	180.66	180.00	-5	8,182	-0.06%
2023/05/24	4	164.13	6	162.75	165.00	-2	7,686	-0.03%
2023/05/23	6	160.50	4	159.50	160.00	2	7,391	0.03%
2023/05/22	15	161.77	12	162.13	161.50	3	7,261	0.04%
2023/05/19	5	159.80	12.2	161.05	164.00	-7.2	7,143	-0.10%
2023/05/18	7	156.14	14	156.79	159.50	-7	6,904	-0.10%
2023/05/17	5	147.50	12.1	149.38	149.50	-7.1	6,508	-0.11%
2023/05/16	13	143.38	32.5	144.21	144.50	-19.5	6,089	-0.32%
2023/05/15	0.1	138.00	0	0.00	135.50	0.1	5,715	0.00%
2023/05/12	4	138.87	2	139.50	139.00	2	5,663	0.04%
2023/05/11	2	139.25	5	140.80	141.00	-3	5,621	-0.05%
2023/05/10	11	137.18	12.1	138.38	139.50	-1	5,636	-0.02%
2023/05/09	1	137.03	2.3	138.22	139.00	-1.3	5,615	-0.02%
2023/05/08	0	0.00	1	137.00	135.00	-1	5,574	-0.02%
2023/05/05	0	0.00	0.1	136.40	137.00	-0.1	5,671	0.00%
2023/05/04	0	0.00	0.2	135.74	136.00	-0.2	5,687	0.00%
2023/05/03	1	135.50	0	0.00	132.50	1	5,678	0.02%
2023/05/02	2	132.00	1	135.97	135.00	1	5,777	0.02%
2023/04/28	1	132.50	1	131.00	131.00	0	5,875	0.00%
2023/04/27	0	0.00	1	130.00	131.50	-1	5,916	-0.02%
2023/04/26	0.2	128.50	3	127.50	129.00	-2.8	5,943	-0.05%
2023/04/25	1	129.00	0	0.00	129.00	1	5,983	0.02%
2023/04/24	1	133.00	1.4	133.62	135.00	-0.4	5,966	-0.01%
2023/04/21	5.2	132.00	3	132.17	132.00	2.2	6,020	0.04%
2023/04/20	0	0.00	0.2	133.78	134.00	-0.2	6,069	0.00%
2023/04/19	1	132.00	7.4	134.92	134.50	-6.4	6,132	-0.10%
2023/04/18	1	136.50	1	136.47	135.50	0	6,115	0.00%
2023/04/17	0	0.00	1	135.00	135.00	-1	6,169	-0.02%
2023/04/14	1	133.00	4.2	134.66	134.50	-3.2	6,224	-0.05%
2023/04/13	2.5	132.34	0.5	133.38	132.00	2	6,302	0.03%
2023/04/12	3	135.67	2	135.50	136.50	1	6,266	0.02%
2023/04/11	0	0.00	0.1	135.00	135.50	-0.1	6,291	0.00%
2023/04/10	2	136.50	8	134.63	136.50	-6	6,250	-0.10%
2023/04/07	11.1	135.67	6.1	134.67	134.00	5.1	6,227	0.08%
2023/04/06	9	135.22	6.1	135.92	138.00	2.9	6,239	0.05%
2023/03/31	2	132.25	1	133.50	133.50	1	6,146	0.02%
2023/03/30	4	133.25	8.5	133.23	133.00	-4.5	6,240	-0.07%
2023/03/29	2.4	129.08	4.1	128.75	130.00	-1.7	6,253	-0.03%
2023/03/28	1	127.50	6	126.92	128.00	-5	6,421	-0.08%
2023/03/27	2	128.50	6.3	128.28	128.00	-4.3	6,570	-0.06%
2023/03/24	1	129.43	16.1	128.87	129.00	-15	6,994	-0.22%
2023/03/23	4	125.00	8	125.31	126.00	-4	7,530	-0.05%
2023/03/22	1	121.50	12.1	122.96	123.50	-11.1	7,667	-0.14%
2023/03/21	1	120.00	1	120.00	120.00	0	7,596	0.00%
2023/03/20	5	119.20	1	120.00	120.00	4	7,621	0.05%
2023/03/17	3	120.00	2	118.49	118.50	1	7,610	0.01%
2023/03/16	2	120.00	0	0.00	119.50	2	7,638	0.03%
2023/03/15	1	120.00	3.1	120.14	119.00	-2.1	7,704	-0.03%
2023/03/14	1	116.00	0.1	118.00	117.50	0.9	7,723	0.01%
2023/03/13	1	117.04	5	118.10	118.50	-4	7,758	-0.05%
2023/03/10	0.4	119.33	0.2	119.00	120.00	0.2	7,731	0.00%
2023/03/09	0	0.00	2.1	119.48	119.00	-2.1	7,803	-0.03%
2023/03/08	4	117.00	2	116.75	117.00	2	7,802	0.03%
2023/03/07	1	119.00	2	119.00	119.50	-1	7,775	-0.01%
2023/03/06	2	119.25	1.6	118.50	118.50	0.5	7,823	0.01%
2023/03/03	2.1	119.97	3	119.00	119.00	-0.9	8,044	-0.01%
2023/03/02	6	119.33	7	119.36	120.00	-1	8,078	-0.01%
2023/03/01	2	118.50	5.2	119.41	120.50	-3.2	8,133	-0.04%
2023/02/24	5	122.20	6	121.92	119.00	-1	8,196	-0.01%
2023/02/23	13	120.58	14.4	120.77	120.50	-1.4	8,349	-0.02%
2023/02/22	2	116.00	1	116.50	117.50	1	8,626	0.01%
2023/02/21	3	116.17	0	116.00	116.50	3	8,830	0.03%
2023/02/20	2.1	117.02	7	116.50	116.50	-4.9	9,029	-0.05%
2023/02/17	1.3	118.85	1	119.50	117.50	0.3	9,090	0.00%
2023/02/16	4.1	120.38	5	121.10	121.00	-0.9	9,203	-0.01%
2023/02/15	3	119.00	0	0.00	119.00	3	9,259	0.03%
2023/02/14	1	117.50	1	119.00	119.00	0	9,307	0.00%
2023/02/13	0.3	117.00	0.2	118.00	117.50	0.1	9,392	0.00%
2023/02/10	1	117.50	11.1	117.46	117.00	-10.1	9,518	-0.11%
2023/02/09	5.1	119.88	3.1	118.00	117.00	2	9,760	0.02%
2023/02/08	4	121.00	4	121.00	120.00	0	9,879	0.00%
2023/02/07	0	0.00	2.2	119.37	119.50	-2.2	9,880	-0.02%
2023/02/06	0.1	114.00	2.1	114.83	116.00	-2	9,766	-0.02%
2023/02/03	4.1	115.00	3	114.67	114.50	1.1	9,695	0.01%
2023/02/02	2	118.00	2	118.00	118.00	0	9,613	0.00%
2023/02/01	4	116.75	4.2	117.14	117.00	-0.2	9,610	0.00%
2023/01/31	3.1	118.63	5.2	118.68	115.50	-2.1	9,642	-0.02%
2023/01/30	1	117.50	14	118.61	119.50	-13	9,570	-0.14%
2023/01/17	0	0.00	3	114.00	114.00	-3	9,451	-0.03%
2023/01/16	1	114.50	8	114.38	113.50	-7	9,558	-0.07%
2023/01/13	1	114.00	2	113.75	114.00	-1	9,583	-0.01%
2023/01/12	0	0.00	0	114.00	114.00	0	9,710	0.00%
2023/01/11	1	114.00	1	114.50	114.50	0	10,011	0.00%
2023/01/10	0	0.00	7	114.36	114.50	-7	10,444	-0.07%
2023/01/09	2	113.00	5	113.10	113.50	-3	10,464	-0.03%
2023/01/06	3	112.17	3	111.83	112.00	0	10,450	0.00%
2023/01/05	2	111.75	8	113.19	110.50	-6	10,448	-0.06%
2023/01/04	1	110.00	4.2	111.00	112.00	-3.2	10,370	-0.03%
2023/01/03	0	0.00	15	109.50	111.00	-15	10,354	-0.15%
2022/12/30	6	107.50	2	106.75	106.50	4	10,334	0.04%
2022/12/29	2	105.25	5.2	107.77	107.50	-3.2	10,358	-0.03%
2022/12/28	1	105.50	4	104.75	105.50	-3	10,389	-0.03%
2022/12/27	2	106.49	1	105.50	106.00	1	10,486	0.01%
2022/12/26	11	107.05	8	106.00	105.00	3	10,496	0.03%
2022/12/23	5	105.10	3	105.17	106.50	2	10,489	0.02%
2022/12/22	1	103.50	5	104.80	105.00	-4	10,577	-0.04%
2022/12/21	3.1	100.85	2	100.50	101.00	1.1	10,486	0.01%
2022/12/20	19	102.39	11	100.64	100.00	8	10,440	0.08%
2022/12/19	5	104.00	7	104.29	103.00	-2	10,318	-0.02%
2022/12/16	19.5	108.47	6	108.33	107.00	13.5	10,187	0.13%
2022/12/15	40	113.99	33.5	114.56	114.00	6.5	9,893	0.07%
2022/12/14	20	106.60	20.4	106.67	107.00	-0.4	9,425	0.00%
2022/12/13	1.3	103.10	1	102.50	102.50	0.3	9,380	0.00%
2022/12/09	3	103.17	2	102.25	102.50	1	9,695	0.01%
2022/12/08	16	101.72	5	102.20	102.50	11	9,983	0.11%
2022/12/07	11.4	100.75	4.1	101.22	101.00	7.3	10,046	0.07%
2022/12/06	5.2	105.00	6	106.42	103.50	-0.8	10,246	-0.01%
2022/12/05	3	109.33	2	108.50	108.00	1	10,310	0.01%
2022/12/02	1	111.50	1.1	110.94	111.00	-0.1	10,365	0.00%
2022/12/01	3	110.00	17.4	111.82	112.50	-14.4	10,376	-0.14%
2022/11/30	1	108.00	0	0.00	108.00	1	10,259	0.01%
2022/11/29	1	107.00	1	108.50	108.00	0	10,182	0.00%
2022/11/28	2	108.25	2	108.25	108.50	0	10,151	0.00%
2022/11/25	34.5	109.42	34	108.60	107.50	0.5	10,102	0.00%
2022/11/24	5.1	106.49	7	106.07	107.00	-1.9	9,830	-0.02%
2022/11/23	7.1	107.76	7.1	106.00	105.50	0	9,809	0.00%
2022/11/22	27	107.74	20.3	107.49	107.00	6.7	9,772	0.07%
2022/11/21	15.3	109.64	11.2	108.38	108.00	4.1	9,725	0.04%
2022/11/18	15.1	109.59	24	111.52	113.00	-8.9	9,512	-0.09%
2022/11/17	7	105.00	12.5	105.52	107.00	-5.5	9,089	-0.06%
2022/11/16	5	101.32	11.1	103.75	104.00	-6.1	8,886	-0.07%
2022/11/15	3.2	98.85	3.1	98.99	99.00	0.1	8,682	0.00%
2022/11/14	3	100.00	3	100.00	100.50	0	8,649	0.00%
2022/11/11	2	104.00	0.2	101.00	101.00	1.9	8,571	0.02%
2022/11/10	6.5	100.28	6.1	100.50	100.50	0.5	8,519	0.01%
2022/11/09	1	101.50	4.1	101.39	102.50	-3.1	8,495	-0.04%
2022/11/08	6	102.33	4.1	102.13	101.00	1.9	8,550	0.02%
2022/11/07	22.1	99.07	28	100.46	102.00	-5.9	8,528	-0.07%
2022/11/04	1	95.20	5.6	96.33	96.80	-4.6	8,287	-0.05%
2022/11/03	0	94.80	20.2	94.80	95.10	-20.2	8,107	-0.25%
2022/11/02	2	92.30	3	91.73	92.50	-1	7,989	-0.01%
2022/11/01	3	91.97	1	91.20	91.50	2	7,996	0.03%
2022/10/31	14	92.90	8	92.55	92.50	6	8,003	0.07%
2022/10/28	8	93.01	11.3	93.05	92.50	-3.3	8,131	-0.04%
2022/10/27	11.1	92.60	24.2	92.52	93.00	-13.1	8,161	-0.16%
2022/10/26	3	91.17	5.1	91.99	91.30	-2.1	8,133	-0.03%
2022/10/25	1	90.00	1	90.20	90.20	0	8,121	0.00%
2022/10/24	22	91.37	16.1	90.61	90.00	5.9	8,135	0.07%
2022/10/21	12	89.21	12	89.90	90.30	0	8,075	0.00%
2022/10/20	6.1	89.03	9	88.94	90.00	-2.9	8,092	-0.04%
2022/10/19	26	89.91	27	90.73	91.60	-1	8,056	-0.01%
2022/10/18	10	88.99	17	89.86	89.30	-7	7,844	-0.09%
2022/10/17	14.2	80.43	7	82.44	83.10	7.2	7,549	0.09%
2022/10/14	7.1	82.77	1	82.10	82.10	6.1	7,581	0.08%
2022/10/13	1	83.60	3	83.13	82.90	-2	7,723	-0.03%
2022/10/12	3	82.83	2	82.45	82.70	1	7,919	0.01%
2022/10/11	0	0.00	1	82.60	82.90	-1	7,973	-0.01%
2022/10/07	3.4	85.29	0	0.00	84.80	3.4	7,914	0.04%
2022/10/06	2	89.05	0	0.00	89.00	2	7,802	0.03%
2022/10/05	4	91.90	4	91.18	90.60	0	7,777	0.00%
2022/10/04	1	91.20	0	0.00	90.70	1	7,749	0.01%
2022/10/03	5	88.30	0	0.00	88.40	5	7,675	0.07%
2022/09/30	0	0.00	1	86.50	88.30	-1	7,713	-0.01%
2022/09/29	1	90.20	2	90.10	88.90	-1	7,691	-0.01%
2022/09/28	1	89.85	1	89.50	88.40	0	7,664	0.00%
2022/09/27	2.1	88.77	1	88.40	89.00	1.1	7,667	0.01%
2022/09/26	1.3	90.46	6	89.95	89.20	-4.7	7,668	-0.06%
2022/09/23	0	92.73	0.1	92.80	92.20	0	7,904	0.00%
2022/09/22	1.1	92.91	4	92.00	93.00	-2.9	7,956	-0.04%
2022/09/21	2.1	91.12	2	90.50	90.00	0.1	7,830	0.00%
2022/09/20	3	93.67	6	93.33	93.20	-3	7,646	-0.04%
2022/09/19	8	95.51	7	95.59	95.30	1	7,475	0.01%
2022/09/16	20	95.09	12.4	94.09	93.70	7.6	7,292	0.10%
2022/09/15	4	95.38	10	95.45	95.50	-6	7,172	-0.08%
2022/09/14	8.1	91.52	6	91.52	91.00	2.1	6,920	0.03%
2022/09/13	8	93.61	10.4	93.33	92.90	-2.4	6,768	-0.03%
2022/09/12	2	89.30	5.6	90.04	91.10	-3.6	6,573	-0.05%
2022/09/08	0	0.00	7.1	84.72	86.20	-7.1	6,484	-0.11%
2022/09/07	1.1	80.32	0	0.00	80.30	1.1	6,467	0.02%
2022/09/06	1.1	81.55	0	0.00	81.20	1.1	6,615	0.02%
2022/09/01	2.1	84.52	0	0.00	83.90	2.1	6,762	0.03%
2022/08/31	2	85.05	2	85.60	85.90	0	6,740	0.00%
2022/08/30	1	85.20	2	84.75	84.50	-1	6,789	-0.01%
2022/08/29	2	84.20	2	84.70	84.80	0	6,829	0.00%
2022/08/26	1	86.20	6	86.52	87.00	-5	6,799	-0.07%
2022/08/25	6	84.20	15	85.00	85.70	-9	6,768	-0.13%
2022/08/24	14	84.19	4	83.20	83.50	10	6,749	0.15%
2022/08/23	3	83.47	0	84.50	83.50	3	6,791	0.04%
2022/08/22	2	85.40	2	85.20	85.00	0	6,893	0.00%
2022/08/19	2	87.55	1	87.10	87.10	1	6,903	0.01%
2022/08/18	0	0.00	5	86.04	86.90	-5	6,890	-0.07%
2022/08/17	10	83.78	10	84.81	85.30	0	6,838	0.00%
2022/08/16	3.4	84.73	2	84.25	83.60	1.4	6,825	0.02%
2022/08/15	4.4	84.93	12.2	84.57	85.20	-7.7	6,797	-0.11%
2022/08/12	15.1	81.34	119	81.39	82.80	-103.9	6,669	-1.56%	大賣/鉅額交易
2022/08/11	1.3	81.27	85	81.20	80.30	-83.8	6,549	-1.28%
2022/08/10	3	79.20	2.8	79.35	79.30	0.2	6,543	0.00%
2022/08/09	22.1	78.83	1	79.40	79.90	21.1	6,553	0.32%
2022/08/08	11.3	79.40	0	0.00	79.70	11.3	6,590	0.17%
2022/08/05	13.1	80.52	2	80.50	80.60	11.1	6,588	0.17%
2022/08/04	141.1	80.10	49	79.46	79.60	92.1	6,598	1.40%	大買/
2022/08/03	90.3	92.17	1	92.10	92.30	89.3	6,507	1.37%
2022/08/02	6	92.15	0	0.00	92.20	6	6,427	0.09%
2022/08/01	3.8	92.56	1.1	92.84	93.30	2.8	6,343	0.04%
2022/07/29	3.1	90.91	1.1	90.92	91.40	2	6,304	0.03%
2022/07/28	1.1	91.01	0.2	91.57	90.70	0.9	6,307	0.01%
2022/07/27	3.1	89.69	0	0.00	91.00	3.1	6,285	0.05%
2022/07/26	3.4	90.28	1	90.20	89.80	2.4	6,222	0.04%
2022/07/25	2	95.30	4	94.08	94.00	-2	6,130	-0.03%
2022/07/22	1	98.20	1	95.30	95.30	0	6,050	0.00%
2022/07/21	9	97.41	3.1	97.89	97.90	5.9	5,927	0.10%
2022/07/20	2	96.70	3	96.77	96.80	-1	5,880	-0.02%
2022/07/19	8	93.55	6	94.30	93.80	2	5,812	0.03%
2022/07/18	1	91.70	5.1	90.12	91.80	-4.1	5,674	-0.07%
2022/07/15	2	87.55	1	87.40	87.40	1	5,653	0.02%
2022/07/14	1	85.60	1	87.40	87.40	0	5,744	0.00%
2022/07/13	3	86.10	2	86.00	86.00	1	5,840	0.02%
2022/07/12	4	84.40	0	0.00	83.40	4	5,872	0.07%
2022/07/11	1	88.80	1	87.50	87.50	0	5,853	0.00%
2022/07/08	1	88.01	1	88.80	89.30	0	5,914	0.00%
2022/07/07	3	85.00	2	85.41	86.70	1	5,950	0.02%
2022/07/06	4	86.80	3.1	86.53	86.00	0.9	6,044	0.01%
2022/07/05	1	85.00	5	85.56	86.20	-4	6,044	-0.07%
2022/07/04	0	0.00	2.3	83.37	83.40	-2.3	6,076	-0.04%
2022/07/01	3.4	81.80	4	83.85	81.50	-0.6	6,107	-0.01%
2022/06/30	7.2	88.69	0	0.00	88.70	7.2	5,859	0.12%
2022/06/29	5.1	91.20	1	92.00	92.00	4.1	5,812	0.07%
2022/06/28	0.1	94.38	0	0.00	93.00	0.1	5,798	0.00%
2022/06/27	1	95.21	1	95.10	95.30	0	5,842	0.00%
2022/06/24	1.1	93.05	0	0.00	94.10	1.1	5,882	0.02%
2022/06/23	0.2	92.59	0	0.00	92.30	0.2	5,883	0.00%
2022/06/22	4.3	94.12	0	0.00	92.10	4.3	5,892	0.07%
2022/06/21	0	0.00	1	95.80	96.50	-1	5,892	-0.02%
2022/06/20	2.1	96.98	0	0.00	93.90	2.1	5,958	0.04%
2022/06/17	3.3	97.67	2	98.50	98.00	1.3	6,056	0.02%
2022/06/16	3.1	99.48	5	99.06	98.80	-1.9	6,177	-0.03%
2022/06/15	9.3	100.25	0.1	103.00	100.00	9.3	6,163	0.15%
2022/06/14	3.1	103.20	4	103.00	104.00	-1	6,154	-0.02%
2022/06/13	4.3	106.03	2	106.00	106.00	2.3	6,167	0.04%
2022/06/10	8.2	109.77	0	110.50	109.50	8.2	6,272	0.13%
2022/06/09	1	115.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	0.1	114.92	0	115.00	114.50	0.1	6,731	0.00%
2022/06/07	0	0.00	3	113.33	114.00	-3	6,811	-0.04%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	0.4	111.62	0	0.00	110.50	0.4	7,007	0.01%
2022/06/01	0.1	112.88	1	112.50	112.50	-0.9	7,227	-0.01%
2022/05/31	0.1	112.50	0	0.00	113.00	0.1	7,306	0.00%
2022/05/30	3	112.34	5.1	113.00	112.50	-2	7,376	-0.03%
2022/05/27	1	108.00	2	108.50	108.00	-1	7,348	-0.01%
2022/05/26	2	106.50	1	105.50	105.00	1	7,523	0.01%
2022/05/25	1	105.00	1.2	106.50	105.50	-0.2	7,686	0.00%
2022/05/24	3	105.17	0.8	105.00	104.50	2.2	7,831	0.03%
2022/05/23	5	105.60	0	106.00	105.50	5	7,936	0.06%
2022/05/20	5	107.10	0	0.00	107.00	5	8,155	0.06%
2022/05/19	0	0.00	0.1	110.00	109.00	-0.1	8,269	0.00%
2022/05/18	5	110.30	5	111.00	110.50	0	8,338	0.00%
2022/05/17	1	109.00	0	0.00	108.50	1	8,414	0.01%
2022/05/16	1.3	108.82	0.1	110.50	107.50	1.3	8,507	0.01%
2022/05/13	0.1	105.50	2.1	107.55	108.00	-2	8,587	-0.02%
2022/05/12	1	105.00	3.2	105.34	105.50	-2.2	8,662	-0.03%
2022/05/11	1.2	106.63	3	106.33	106.00	-1.8	8,893	-0.02%
2022/05/09	5.1	110.00	0	0.00	110.00	5.1	9,013	0.06%
2022/05/06	3	111.34	1	111.50	111.50	2	9,231	0.02%
2022/05/05	5	115.30	3	115.17	114.50	2	9,365	0.02%
2022/05/04	3	112.83	5.1	113.76	115.00	-2.1	9,416	-0.02%
2022/05/03	2	111.00	1.1	111.00	111.00	0.9	9,440	0.01%
2022/04/29	7	109.00	5	111.50	108.50	2	9,485	0.02%
2022/04/28	1	107.01	1.3	108.71	108.00	-0.3	9,529	0.00%
2022/04/27	3.4	105.52	1.8	107.82	107.50	1.5	9,616	0.02%
2022/04/26	1	107.59	2.2	109.59	108.50	-1.2	9,599	-0.01%
2022/04/25	3.2	107.85	4	107.26	107.00	-0.8	9,596	-0.01%
2022/04/22	5.4	113.78	5	112.90	111.50	0.4	9,530	0.00%
2022/04/21	2.2	115.26	0.5	115.07	113.50	1.7	9,544	0.02%
2022/04/20	2.1	114.50	0	114.50	116.00	2.1	9,565	0.02%
2022/04/19	0	114.00	0	0.00	113.50	0	9,539	0.00%
2022/04/18	2.1	112.92	2	111.00	111.00	0.1	9,657	0.00%
2022/04/15	2	114.00	0	113.50	112.50	2	9,847	0.02%
2022/04/14	4.5	115.46	1	117.50	114.50	3.5	10,028	0.03%
2022/04/13	7.3	116.02	0.9	116.00	116.00	6.4	10,073	0.06%
2022/04/12	5.1	117.02	2	118.25	117.00	3.1	10,092	0.03%
2022/04/11	1.1	120.93	2.1	119.52	119.50	-0.9	10,188	-0.01%
2022/04/08	0.2	121.51	0.2	123.00	122.50	0	10,174	0.00%
2022/04/07	8.2	124.42	3.2	123.58	122.50	5	10,113	0.05%
2022/04/06	14.4	128.79	0	128.00	127.50	14.4	10,048	0.14%
2022/04/01	2	128.50	2	129.25	130.50	0	10,021	0.00%
2022/03/31	0	130.00	0	130.50	130.00	0	10,067	0.00%
2022/03/30	1.1	130.09	2	131.75	130.00	-0.9	10,111	-0.01%
2022/03/29	0.3	131.50	0	132.00	131.00	0.3	10,208	0.00%
2022/03/28	4.2	129.39	1	130.00	131.50	3.2	10,345	0.03%
2022/03/25	7	130.14	4.2	130.67	130.50	2.8	10,598	0.03%
2022/03/24	1	129.50	2	129.00	129.50	-1	10,745	-0.01%
2022/03/23	3	129.33	1	129.50	129.00	2	10,883	0.02%
2022/03/22	14.5	127.90	14.8	126.51	128.50	-0.3	11,334	0.00%
2022/03/21	7.9	132.97	1	131.00	131.00	6.9	11,369	0.06%
2022/03/18	0	0.00	5	130.50	130.50	-5	11,535	-0.04%
2022/03/17	6.3	131.47	2	132.49	130.50	4.3	12,011	0.04%
2022/03/16	1.1	128.45	4.1	126.27	127.00	-3	12,303	-0.02%
2022/03/15	3	127.34	0	129.50	126.00	3	12,771	0.02%
2022/03/14	3.3	129.95	4.3	130.27	130.50	-1	13,145	-0.01%
2022/03/11	14.3	133.20	1.5	132.00	133.00	12.8	13,092	0.10%
2022/03/10	3.1	139.37	2	140.50	138.50	1.1	13,162	0.01%
2022/03/09	1.5	135.30	0	0.00	136.00	1.5	13,254	0.01%
2022/03/08	0	0.00	2	137.00	135.50	-2	13,304	-0.02%
2022/03/07	13.2	140.61	1.3	141.64	139.50	11.9	13,326	0.09%
2022/03/04	7	147.07	4.3	148.41	148.00	2.7	13,289	0.02%
2022/03/03	2.1	148.45	1	148.50	148.50	1.1	13,403	0.01%
2022/03/02	3	145.17	5.1	146.09	146.00	-2.1	13,442	-0.02%
2022/03/01	7	144.50	12	145.50	145.50	-5	13,445	-0.04%
2022/02/25	11.1	139.70	3	140.17	140.00	8.1	13,345	0.06%
2022/02/24	3.1	141.40	1.1	144.42	141.00	2	13,363	0.02%
2022/02/23	0	0.00	6.1	145.34	148.00	-6.1	13,405	-0.05%
2022/02/22	14.3	141.34	2.1	144.79	140.00	12.2	13,560	0.09%
2022/02/21	6.1	147.59	4	148.00	147.50	2.1	13,689	0.02%
2022/02/18	0	0.00	2	151.50	152.50	-2	13,886	-0.01%
2022/02/17	2	152.50	3	152.00	152.50	-1	14,252	-0.01%
2022/02/16	6	152.33	4.1	153.45	151.50	1.9	14,789	0.01%
2022/02/15	6.3	149.90	11	150.55	149.50	-4.7	15,392	-0.03%
2022/02/14	3.4	144.57	2	145.00	143.50	1.4	15,733	0.01%
2022/02/11	5	150.10	2.1	150.43	148.00	2.9	16,225	0.02%
2022/02/10	3	150.17	2	149.50	150.00	1	16,909	0.01%
2022/02/09	5	152.90	4.1	152.88	152.50	0.9	17,851	0.01%
2022/02/08	1	151.93	6.1	150.38	152.50	-5	18,397	-0.03%
2022/02/07	2	141.50	2.1	143.98	146.00	-0.1	18,438	0.00%
2022/01/26	2	137.51	1	137.00	137.50	1	18,851	0.01%
2022/01/25	10	141.85	9	140.33	142.00	1	19,252	0.01%
2022/01/24	1	138.97	1.2	137.83	140.00	-0.1	19,863	0.00%
2022/01/21	0	140.50	0	0.00	141.00	0	20,164	0.00%
2022/01/20	3	143.16	2	142.50	142.00	1	20,174	0.01%
2022/01/19	1.1	141.11	3	143.17	143.50	-2	20,165	-0.01%
2022/01/18	1	143.01	3	143.50	143.00	-2	20,268	-0.01%
2022/01/17	1	139.50	1.3	141.16	140.50	-0.3	20,318	0.00%
2022/01/14	8.3	138.20	7.1	136.99	138.50	1.2	20,520	0.01%
2022/01/13	1	141.49	3.6	139.81	139.50	-2.6	21,100	-0.01%
2022/01/12	0.1	142.00	0	0.00	142.00	0.1	21,156	0.00%
2022/01/11	9.6	142.46	1.1	140.87	141.00	8.5	21,319	0.04%
2022/01/10	4	143.26	9	144.89	149.00	-5	21,764	-0.02%
2022/01/07	14.3	147.73	3	146.67	147.50	11.3	21,736	0.05%
2022/01/06	3	152.67	5	155.30	154.50	-2	21,802	-0.01%
2022/01/05	2	151.75	3.2	153.21	154.00	-1.2	22,262	-0.01%
2022/01/04	15	154.90	4	154.25	152.50	11	23,353	0.05%
2022/01/03	2	153.50	8	155.94	156.50	-6	24,034	-0.02%
2021/12/30	3	153.00	3	154.67	155.50	0	24,047	0.00%
2021/12/29	7.1	154.57	3	154.83	154.00	4.1	24,031	0.02%
2021/12/28	0	0.00	12.1	156.46	156.50	-12.1	24,030	-0.05%
2021/12/27	7.1	156.14	4	158.00	155.00	3.1	24,009	0.01%
2021/12/24	10	155.80	8	156.00	156.00	2	23,957	0.01%
2021/12/23	7	156.36	4	156.00	155.00	3	23,949	0.01%
2021/12/22	5	156.49	11	157.05	157.00	-6	23,896	-0.03%
2021/12/21	16.1	152.90	18.1	153.18	155.00	-2	23,739	-0.01%
2021/12/20	12	156.66	17.3	155.21	153.50	-5.2	23,512	-0.02%
2021/12/17	11.1	154.64	10	155.40	154.50	1.1	23,365	0.00%
2021/12/16	19.1	159.87	20	161.90	158.00	-0.9	23,232	0.00%
2021/12/15	18	153.36	13	152.31	152.50	5	22,701	0.02%
2021/12/14	16	153.25	21.1	153.53	151.50	-5.1	22,456	-0.02%
2021/12/13	29.1	158.71	28	159.16	160.00	1.1	22,105	0.00%
2021/12/10	17.3	149.32	13.4	151.01	152.50	4	21,555	0.02%
2021/12/09	21.1	147.00	15	147.67	148.00	6.1	21,107	0.03%
2021/12/08	5	140.59	17	139.29	142.50	-12	20,581	-0.06%
2021/12/07	8	133.75	9	133.56	132.50	-1	20,071	0.00%
2021/12/06	14	134.14	4	134.38	134.50	10	19,908	0.05%
2021/12/03	3	140.00	16	139.75	141.00	-13	19,687	-0.07%
2021/12/02	4	136.88	1	136.00	136.50	3	19,627	0.02%
2021/12/01	2	136.25	3	137.17	139.00	-1	19,526	-0.01%
2021/11/30	9	137.28	6.1	135.52	136.00	2.9	19,466	0.01%
2021/11/29	0.2	129.00	15	131.73	132.00	-14.8	19,444	-0.08%
2021/11/26	9	133.33	21	134.60	135.00	-12	19,377	-0.06%
2021/11/25	3	134.00	5	134.60	134.00	-2	19,277	-0.01%
2021/11/24	14	134.53	2	134.00	134.00	12	19,241	0.06%
2021/11/23	4.1	134.73	3.2	134.38	134.50	0.9	19,141	0.00%
2021/11/22	7.1	138.79	6.1	138.80	138.00	1	18,983	0.01%
2021/11/19	3.3	141.12	9	141.72	141.00	-5.8	18,878	-0.03%
2021/11/18	16.2	141.52	3	139.83	138.50	13.2	18,774	0.07%
2021/11/17	9.1	139.39	8.7	141.33	143.00	0.4	18,459	0.00%
2021/11/16	9	140.39	7.3	140.15	140.50	1.8	18,248	0.01%
2021/11/15	16.1	138.02	15.2	137.60	136.00	0.9	17,904	0.01%
2021/11/12	20.1	133.43	29.1	133.45	135.50	-8.9	17,418	-0.05%
2021/11/11	12.1	137.26	27.1	137.19	137.00	-15	16,805	-0.09%
2021/11/10	17.4	137.75	21	137.95	139.00	-3.6	16,617	-0.02%
2021/11/09	53.2	137.19	42	136.39	136.50	11.2	16,104	0.07%
2021/11/08	21	130.02	39	130.82	133.50	-18	15,262	-0.12%
2021/11/05	20	127.33	9	125.78	124.00	11	14,409	0.08%
2021/11/04	10	123.05	10	122.40	121.00	0	13,781	0.00%
2021/11/03	12	121.42	14.4	121.60	123.00	-2.4	13,598	-0.02%
2021/11/02	13	120.50	12.1	119.68	118.50	0.9	13,020	0.01%
2021/11/01	13	117.58	23.1	118.33	119.50	-10.1	12,583	-0.08%
2021/10/29	7	111.21	15.4	111.83	112.50	-8.4	11,904	-0.07%
2021/10/28	4	108.13	2.1	106.81	107.50	1.9	11,594	0.02%
2021/10/27	11	107.95	10.3	107.50	108.00	0.7	11,525	0.01%
2021/10/26	2.3	107.78	2.5	106.50	105.50	-0.2	11,465	0.00%
2021/10/25	0.1	104.00	3	104.00	104.00	-2.9	11,395	-0.03%
2021/10/22	6.1	105.51	8	105.13	105.00	-1.9	11,377	-0.02%
2021/10/21	18.1	112.44	15	110.07	106.50	3.1	11,294	0.03%
2021/10/20	1	109.01	1.3	110.12	110.00	-0.3	10,860	0.00%
2021/10/19	2.1	108.27	6.2	108.75	110.00	-4.1	10,784	-0.04%
2021/10/18	24.1	110.19	31	110.00	107.00	-6.9	10,665	-0.06%
2021/10/15	4	105.38	11	106.41	107.00	-7	10,137	-0.07%
2021/10/14	10	104.95	23.5	105.99	104.50	-13.5	9,964	-0.14%
2021/10/13	35	105.31	38	105.87	107.00	-3	9,776	-0.03%
2021/10/12	41.5	104.19	63.3	104.75	105.00	-21.8	9,222	-0.24%
2021/10/08	15.3	97.26	56	98.58	100.50	-40.7	8,078	-0.50%
2021/10/07	1	90.00	1	91.80	91.80	0	7,290	0.00%
2021/10/06	5	84.76	0	0.00	83.50	5	7,296	0.07%
2021/10/05	15	83.20	2	84.50	84.90	13	7,486	0.17%
2021/10/04	3	85.30	0	0.00	84.80	3	7,591	0.04%
2021/10/01	5	86.14	12	86.16	86.00	-7	7,741	-0.09%
2021/09/30	1	85.00	1	86.10	86.80	0	7,810	0.00%
2021/09/29	7	87.19	4	86.93	86.90	3	7,877	0.04%
2021/09/28	2	89.50	0	0.00	89.70	2	7,928	0.03%
2021/09/27	4.1	90.73	2	92.00	90.50	2.1	7,945	0.03%
2021/09/24	2	93.40	14	93.78	92.10	-12	7,949	-0.15%
2021/09/23	2	92.65	3.3	92.38	93.00	-1.3	7,945	-0.02%
2021/09/22	1	90.70	5	91.20	91.00	-4	7,995	-0.05%
2021/09/17	1	90.90	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	1	91.00	90.90	-1	8,304	-0.01%
2021/09/14	0	0.00	4	90.23	90.20	-4	8,458	-0.05%
2021/09/13	21	91.40	1	90.50	90.10	20	8,842	0.23%
2021/09/10	2	89.80	1	89.90	90.30	1	9,126	0.01%
2021/09/09	5	88.70	0	0.00	89.90	5	9,546	0.05%
2021/09/08	3	89.93	9	88.20	87.70	-6	9,669	-0.06%
2021/09/07	5	92.70	5	91.88	91.30	0	9,625	0.00%
2021/09/06	1.1	91.12	3	90.50	90.70	-2	9,556	-0.02%
2021/09/03	3	89.47	6.1	90.08	90.20	-3.1	9,531	-0.03%
2021/09/02	5	91.02	1.9	89.61	88.80	3.1	9,559	0.03%
2021/09/01	0	0.00	1.1	88.32	91.50	-1.1	9,567	-0.01%
2021/08/31	0	0.00	1.2	86.33	87.80	-1.2	9,523	-0.01%
2021/08/30	2	85.40	3.3	85.49	85.30	-1.3	9,551	-0.01%
2021/08/27	1	86.40	1.2	86.35	86.30	-0.2	9,540	0.00%
2021/08/26	3	86.03	1	86.10	86.00	2	9,584	0.02%
2021/08/25	6.1	86.90	4.2	85.80	87.20	1.9	9,663	0.02%
2021/08/24	15.1	86.72	2	86.40	86.20	13.1	9,735	0.13%
2021/08/23	10	83.26	0	0.00	83.20	10	9,652	0.10%
2021/08/20	4	81.68	17.3	81.38	81.50	-13.3	9,748	-0.14%
2021/08/19	3	83.70	3	83.43	83.10	0	9,724	0.00%
2021/08/18	3	85.60	7	83.81	86.40	-4	9,819	-0.04%
2021/08/17	6	87.87	1	88.60	85.60	5	10,014	0.05%
2021/08/16	12.1	88.91	3	87.93	88.10	9.1	10,070	0.09%
2021/08/13	2	92.60	4	92.53	92.50	-2	10,272	-0.02%
2021/08/12	4	92.65	1	91.70	94.60	3	10,641	0.03%
2021/08/11	5.5	95.42	15.4	95.26	92.80	-9.9	10,843	-0.09%
2021/08/10	14	97.52	0.2	97.85	97.60	13.8	11,111	0.12%
2021/08/09	0	0.00	6.1	99.90	99.10	-6.1	11,543	-0.05%
2021/08/06	1	97.50	0.4	97.76	97.90	0.7	11,848	0.01%
2021/08/05	4	97.33	1	97.20	97.20	3	12,496	0.02%
2021/08/04	1	99.20	0	0.00	99.30	1	12,478	0.01%
2021/08/03	3	100.00	11	99.51	98.50	-8	12,714	-0.06%
2021/08/02	2	100.50	3	99.37	99.50	-1	13,015	-0.01%
2021/07/30	1	99.80	1.3	99.26	100.00	-0.3	13,181	0.00%
2021/07/29	10	99.76	5.4	101.34	98.80	4.6	13,315	0.03%
2021/07/28	2	99.90	0.2	100.50	99.50	1.8	13,431	0.01%
2021/07/27	10.1	103.15	5.1	102.10	101.00	4.9	13,611	0.04%
2021/07/26	13	101.42	6.2	100.45	101.00	6.8	13,723	0.05%
2021/07/23	5	97.84	2	97.70	97.00	3	13,571	0.02%
2021/07/22	2	97.50	8.3	97.45	97.30	-6.3	13,652	-0.05%
2021/07/21	9.1	96.48	7	97.93	96.10	2.1	13,730	0.02%
2021/07/20	3	99.60	0	0.00	98.90	3	13,774	0.02%
2021/07/19	3.1	99.79	4	99.90	100.00	-0.9	13,920	-0.01%
2021/07/16	5.1	97.67	2	97.85	97.80	3.1	13,929	0.02%
2021/07/15	1	95.70	0	0.00	97.40	1	13,973	0.01%
2021/07/14	4.3	95.77	0	0.00	95.30	4.3	14,038	0.03%
2021/07/13	5.1	97.91	6.5	98.92	97.20	-1.5	14,178	-0.01%
2021/07/12	20.6	98.00	8	98.48	97.60	12.6	14,447	0.09%
2021/07/09	7.1	101.30	2.2	101.32	101.00	4.9	14,393	0.03%
2021/07/08	15.3	105.88	0	0.00	105.50	15.3	14,472	0.11%
2021/07/07	6	112.17	3	112.33	113.00	3	14,399	0.02%
2021/07/06	2	112.25	2	112.75	112.50	0	14,384	0.00%
2021/07/05	0.2	112.00	5	110.61	111.50	-4.9	14,430	-0.03%
2021/07/02	7	107.14	4	106.50	107.00	3	14,340	0.02%
2021/07/01	6	107.00	1	107.00	107.00	5	14,338	0.03%
2021/06/30	13	106.92	2	107.50	107.50	11	14,348	0.08%
2021/06/29	8	107.25	2	108.25	106.50	6	14,334	0.04%
2021/06/28	7.5	106.33	2.8	106.09	110.00	4.7	14,388	0.03%
2021/06/25	13	109.42	3	108.67	108.50	10	14,245	0.07%
2021/06/24	3	111.67	6	112.00	112.00	-3	14,121	-0.02%
2021/06/23	6	111.58	1	111.00	110.50	5	14,188	0.04%
2021/06/22	21.5	114.19	3.1	113.01	111.00	18.5	14,126	0.13%
2021/06/21	9.1	120.27	6	120.08	118.00	3.1	13,793	0.02%
2021/06/18	8	122.25	10	123.30	125.00	-2	13,541	-0.01%
2021/06/17	2	115.00	4.1	115.47	116.00	-2.1	13,286	-0.02%
2021/06/16	2	113.00	0	0.00	112.00	2	13,203	0.02%
2021/06/15	0.1	112.59	0	0.00	112.50	0.1	13,380	0.00%
2021/06/11	0	112.00	1	111.50	111.00	-1	13,419	-0.01%
2021/06/10	1	114.50	7.1	114.50	114.00	-6.1	13,623	-0.04%
2021/06/09	1	114.50	6	114.58	113.50	-5	13,743	-0.04%
2021/06/08	18.3	112.78	14.1	112.53	110.50	4.2	13,739	0.03%
2021/06/07	11	110.09	3	109.83	111.50	8	13,982	0.06%
2021/06/04	1	112.00	2	113.25	112.00	-1	14,326	-0.01%
2021/06/03	3	112.00	8	112.75	114.00	-5	14,526	-0.03%
2021/06/02	11	112.14	1	110.00	110.00	10	14,698	0.07%
2021/06/01	7	114.00	11	114.18	113.50	-4	14,626	-0.03%
2021/05/31	6.2	109.76	8	109.44	110.00	-1.8	14,522	-0.01%
2021/05/28	0.3	108.00	4.1	107.74	108.00	-3.8	14,490	-0.03%
2021/05/27	1.1	105.23	2	105.25	105.00	-0.9	14,401	-0.01%
2021/05/26	3	105.33	3	103.33	103.00	0	14,398	0.00%
2021/05/25	11	101.41	5	106.50	106.00	6	14,306	0.04%
2021/05/24	5.3	97.21	5	98.34	99.10	0.3	14,150	0.00%
2021/05/21	17.4	97.84	17	99.21	99.60	0.4	14,500	0.00%
2021/05/20	16.4	102.74	2	104.50	102.00	14.4	14,231	0.10%
2021/05/19	10	114.95	7	114.93	113.00	3	13,924	0.02%
2021/05/18	9	111.89	9	113.44	115.00	0	13,880	0.00%
2021/05/17	16	105.88	5	105.30	106.50	11	13,825	0.08%
2021/05/14	10	101.60	14	103.29	100.00	-4	13,398	-0.03%
2021/05/13	24	95.94	16.1	95.00	97.20	7.9	13,010	0.06%
2021/05/12	10	104.00	0	0.00	104.00	10	12,347	0.08%
2021/05/11	13	117.19	6	117.32	115.50	7	12,296	0.06%
2021/05/10	11	127.82	10	127.30	128.00	1	12,100	0.01%
2021/05/07	9	123.38	9	120.94	122.00	0	11,789	0.00%
2021/05/06	4.1	118.63	0	0.00	120.00	4.1	11,685	0.04%
2021/05/05	0	0.00	2	125.00	123.50	-2	11,554	-0.02%
2021/05/04	12	123.46	12.1	124.02	121.50	-0.1	11,406	0.00%
2021/05/03	3	126.33	6	128.53	125.00	-3	11,245	-0.03%
2021/04/29	0	0.00	3.7	121.86	123.00	-3.7	11,012	-0.03%
2021/04/28	5	120.70	6	120.00	120.50	-1	10,953	-0.01%
2021/04/27	8	118.19	6.1	118.35	119.00	1.9	10,947	0.02%
2021/04/26	8.1	112.15	5	113.10	117.00	3.1	10,762	0.03%
2021/04/23	6	109.67	9	110.06	111.00	-3	10,613	-0.03%
2021/04/22	0.1	105.00	4	104.75	104.00	-3.9	10,485	-0.04%
2021/04/21	6	107.83	0	0.00	106.50	6	10,433	0.06%
2021/04/20	1	107.00	1	107.50	108.00	0	10,536	0.00%
2021/04/19	10	110.75	12	110.96	110.00	-2	10,499	-0.02%
2021/04/16	8	114.13	17	115.38	115.50	-9	10,319	-0.09%
2021/04/15	10	107.50	11	108.68	108.00	-1	10,045	-0.01%
2021/04/14	7	104.79	6	105.17	107.50	1	9,963	0.01%
2021/04/13	3	103.50	0	0.00	101.50	3	9,837	0.03%
2021/04/12	6	106.00	6.3	105.92	104.00	-0.3	9,844	0.00%
2021/04/09	9.2	101.65	7	101.86	102.00	2.2	9,781	0.02%
2021/04/08	4	99.50	2	98.85	98.80	2	9,660	0.02%
2021/04/07	2.1	100.49	1	99.60	100.50	1.1	9,626	0.01%
2021/04/06	1	100.46	6	99.95	99.60	-5	9,614	-0.05%
2021/04/01	3	99.27	4	98.97	98.60	-1	9,580	-0.01%
2021/03/31	1	97.80	13	99.22	99.80	-12	9,513	-0.13%
2021/03/30	2	96.95	1	96.80	96.80	1	9,388	0.01%
2021/03/29	5	97.68	3	97.47	97.50	2	9,386	0.02%
2021/03/26	0	96.00	2	97.25	97.30	-2	9,390	-0.02%
2021/03/25	2	93.85	1.5	95.39	94.80	0.5	9,360	0.01%
2021/03/24	3	96.57	3	97.70	95.80	0	9,397	0.00%
2021/03/23	2	96.15	4	95.90	96.70	-2	9,391	-0.02%
2021/03/22	5	97.34	1	99.20	97.10	4	9,377	0.04%
2021/03/19	4	96.08	4	96.30	96.80	0	9,286	0.00%
2021/03/18	7	97.16	10.4	96.71	96.20	-3.4	9,267	-0.04%
2021/03/17	5	94.54	4	93.98	93.70	1	9,111	0.01%
2021/03/16	2.1	94.11	18	94.48	95.50	-15.9	9,134	-0.17%
2021/03/15	6	95.95	9	94.94	94.70	-3	9,070	-0.03%
2021/03/12	11	94.38	3	95.90	93.50	8	9,105	0.09%
2021/03/11	9	95.61	17.2	95.08	95.80	-8.1	9,014	-0.09%
2021/03/10	22	91.11	24	90.73	92.40	-2	8,729	-0.02%
2021/03/09	10	89.31	12	89.55	90.60	-2	8,454	-0.02%
2021/03/08	10	88.20	11	87.92	87.40	-1	8,222	-0.01%
2021/03/05	1	84.39	3.2	84.38	85.40	-2.2	8,024	-0.03%
2021/03/04	2	85.50	3	84.93	85.00	-1	8,003	-0.01%
2021/03/03	3	84.57	3	84.37	84.60	0	8,022	0.00%
2021/03/02	3	86.30	0	0.00	85.30	3	7,980	0.04%
2021/02/26	2	86.56	6.7	86.20	87.00	-4.7	7,937	-0.06%
2021/02/25	4.1	88.18	1	87.80	88.00	3	7,912	0.04%
2021/02/24	9	89.77	13	88.48	88.20	-4	8,013	-0.05%
2021/02/23	20	91.29	30.1	91.16	90.20	-10.1	8,056	-0.13%
2021/02/22	7.8	87.17	10	86.72	87.80	-2.2	7,612	-0.03%
2021/02/19	0.2	85.00	9	84.86	85.00	-8.8	7,414	-0.12%
2021/02/18	10.5	83.94	8	85.10	85.30	2.5	7,308	0.03%
2021/02/17	26.1	83.60	14	84.64	85.10	12.1	7,090	0.17%
2021/02/05	0.1	79.00	1	79.50	79.10	-0.9	6,712	-0.01%
2021/02/04	0.1	77.60	0.1	78.20	77.00	0	6,653	0.00%
2021/02/02	0	0.00	2	77.95	78.10	-2	6,707	-0.03%
2021/02/01	1	76.92	0	0.00	77.20	1	6,705	0.02%
2021/01/29	1	79.00	6	79.90	78.90	-5	6,681	-0.07%
2021/01/28	2	80.15	3	79.43	78.90	-1	6,647	-0.02%
2021/01/27	2.5	80.56	5	80.74	80.20	-2.5	6,585	-0.04%
2021/01/26	1	80.60	3	79.70	79.60	-2	6,558	-0.03%
2021/01/25	1	80.50	6	80.42	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	4	78.48	78.60	-4	6,476	-0.06%
2021/01/21	3	76.30	3	75.27	76.10	0	6,645	0.00%
2021/01/20	8.1	77.27	0	0.00	76.00	8.1	7,126	0.11%
2021/01/19	0	0.00	2	79.60	79.70	-2	6,990	-0.03%
2021/01/18	1	80.00	4	80.00	79.00	-3	7,009	-0.04%
2021/01/15	0	0.00	3	79.90	79.90	-3	6,970	-0.04%
2021/01/14	4	80.80	1	81.30	80.60	3	6,955	0.04%
2021/01/13	6	80.95	11	80.65	81.30	-5	6,921	-0.07%
2021/01/12	0	0.00	4	79.30	79.00	-4	6,807	-0.06%
2021/01/11	1	78.80	4	78.80	79.20	-3	6,749	-0.04%
2021/01/08	0	0.00	1	79.00	79.10	-1	6,695	-0.01%
2021/01/07	3	77.20	2	77.25	78.20	1	6,626	0.02%
2021/01/06	1.1	77.71	16	77.90	77.80	-14.9	6,613	-0.23%
2021/01/05	6	78.83	3	78.83	78.90	3	6,566	0.05%
2021/01/04	0	0.00	4	78.50	78.50	-4	6,500	-0.06%
2020/12/31	4	77.90	6	78.42	77.80	-2	6,519	-0.03%
2020/12/30	1	77.30	2.1	77.74	77.90	-1.1	6,474	-0.02%
2020/12/29	1	78.00	4	77.83	77.30	-3	6,531	-0.05%
2020/12/28	1	77.40	0	0.00	77.60	1	6,546	0.02%
2020/12/24	2.1	77.06	0	0.00	76.20	2.1	6,847	0.03%
2020/12/23	2	76.65	0	0.00	76.30	2	6,908	0.03%
2020/12/22	13	77.56	0	0.00	76.60	13	7,019	0.19%
2020/12/21	12	78.88	1	79.80	78.50	11	7,021	0.16%
2020/12/18	4	80.23	9	80.76	80.40	-5	6,925	-0.07%
2020/12/17	3	79.83	6	79.73	79.60	-3	6,819	-0.04%
2020/12/16	2	78.50	0	0.00	78.80	2	6,773	0.03%
2020/12/15	1.1	77.45	9	78.00	77.60	-7.9	6,734	-0.12%
2020/12/14	4	77.40	2	77.55	77.10	2	6,662	0.03%
2020/12/11	11	77.35	0	0.00	76.90	11	6,681	0.16%
2020/12/10	29	80.15	32	78.83	78.30	-3	6,647	-0.05%
2020/12/09	15	79.92	4	80.65	80.00	11	6,642	0.17%
2020/12/08	36	83.01	30	83.25	81.80	6	6,544	0.09%
2020/12/07	10	80.50	12	80.71	81.10	-2	6,359	-0.03%
2020/12/04	9	79.90	2	80.05	80.10	7	6,429	0.11%
2020/12/03	7	80.41	11	80.43	80.60	-4	6,484	-0.06%
2020/12/02	0	0.00	7	79.06	78.90	-7	6,501	-0.11%
2020/12/01	11	79.35	29	79.00	78.80	-18	6,622	-0.27%
2020/11/30	18	79.16	0	0.00	78.50	18	6,923	0.26%
2020/11/27	5	79.38	15	79.46	79.50	-10	7,176	-0.14%
2020/11/26	6	77.73	6	78.40	78.40	0	7,174	0.00%
2020/11/25	25	78.60	3	78.73	78.50	22	7,231	0.30%
2020/11/24	9	78.72	17	79.01	78.10	-8	7,298	-0.11%
2020/11/23	20	80.07	10	80.17	79.90	10	7,265	0.14%
2020/11/20	1	79.90	11	78.43	79.50	-10	7,224	-0.14%
2020/11/19	4	76.18	2	76.10	75.60	2	7,241	0.03%
2020/11/18	0	0.00	2	75.80	75.10	-2	7,279	-0.03%
2020/11/16	4	74.55	12	75.07	73.90	-8	7,636	-0.10%
2020/11/13	0	0.00	8	73.46	73.60	-8	7,980	-0.10%
2020/11/11	0	0.00	3	73.03	73.10	-3	8,871	-0.03%
2020/11/10	3	73.27	1	74.00	72.60	2	9,046	0.02%
2020/11/09	1	73.70	1	74.00	73.80	0	9,208	0.00%
2020/11/06	4	73.05	5	72.88	72.70	-1	9,255	-0.01%
2020/11/05	0	0.00	6	72.52	72.00	-6	9,277	-0.06%
2020/11/04	0	0.00	1	71.80	71.90	-1	9,350	-0.01%
2020/11/03	3	71.73	0	0.00	71.60	3	9,392	0.03%
2020/11/02	8	70.90	9	71.50	71.70	-1	9,475	-0.01%
2020/10/30	3	71.33	7	71.79	71.80	-4	9,541	-0.04%
2020/10/29	20	70.94	23.4	70.91	71.30	-3.4	9,498	-0.04%
2020/10/28	48.1	73.10	2	73.95	71.90	46.1	9,376	0.49%
2020/10/26	0	0.00	2	80.00	79.90	-2	9,037	-0.02%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	2.3	79.11	78.90	-2.3	9,317	-0.03%
2020/10/21	5	79.06	0	0.00	78.70	5	9,496	0.05%
2020/10/20	2	79.25	6	79.50	79.40	-4	10,003	-0.04%
2020/10/19	0	0.00	1	77.30	77.90	-1	10,231	-0.01%
2020/10/16	3	76.30	0	0.00	76.00	3	10,291	0.03%
2020/10/14	2	78.15	3	78.20	79.00	-1	10,478	-0.01%
2020/10/13	0	0.00	3	77.07	76.50	-3	10,481	-0.03%
2020/10/12	5	76.14	1	75.80	76.00	4	10,497	0.04%
2020/10/08	0	0.00	8	77.83	77.20	-8	10,629	-0.08%
2020/10/07	1	76.70	3	77.00	76.90	-2	10,769	-0.02%
2020/10/06	8	76.61	0	0.00	76.70	8	11,080	0.07%
2020/10/05	50	76.61	52	75.86	77.30	-2	11,190	-0.02%
2020/09/30	5	76.24	8	76.30	75.50	-3	11,254	-0.03%
2020/09/29	42	77.87	33	78.35	76.30	9	11,275	0.08%
2020/09/28	1	79.90	10	79.67	80.60	-9	11,179	-0.08%
2020/09/25	6	75.78	7	75.10	75.40	-1	11,178	-0.01%
2020/09/24	13.1	78.04	2	78.40	77.60	11.1	11,240	0.10%
2020/09/23	0	0.00	1	81.50	81.10	-1	11,329	-0.01%
2020/09/22	0	0.00	3	81.60	80.80	-3	11,511	-0.03%
2020/09/21	1	82.90	1	82.50	82.10	0	11,596	0.00%
2020/09/18	0	0.00	1	81.80	82.30	-1	11,651	-0.01%
2020/09/17	4	81.68	3	81.27	81.30	1	11,768	0.01%
2020/09/16	2	81.85	2	82.75	80.90	0	11,997	0.00%
2020/09/15	2	81.10	6	81.30	81.30	-4	12,148	-0.03%
2020/09/14	20	81.37	22	81.46	80.60	-2	12,192	-0.02%
2020/09/11	10	78.90	15	79.00	79.20	-5	12,108	-0.04%
2020/09/10	2	79.00	1	80.00	77.60	1	12,109	0.01%
2020/09/09	11	78.14	12	78.63	79.10	-1	12,167	-0.01%
2020/09/08	7	78.14	7	78.41	77.60	0	12,117	0.00%
2020/09/07	20	79.91	6	79.27	79.10	14	12,086	0.12%
2020/09/04	7	82.56	8	82.73	82.80	-1	12,063	-0.01%
2020/09/03	7	85.23	17	85.50	85.10	-10	12,021	-0.08%
2020/09/02	18	84.09	3	84.03	82.60	15	11,870	0.13%
2020/09/01	4	86.08	4	86.00	85.70	0	12,056	0.00%
2020/08/31	8	86.19	5	86.18	84.90	3	12,498	0.02%
2020/08/28	7	86.99	1	88.20	86.20	6	12,528	0.05%
2020/08/27	3	88.67	6	89.05	89.70	-3	12,491	-0.02%
2020/08/26	10	89.42	3	88.83	88.30	7	12,498	0.06%
2020/08/25	8	89.23	11	89.40	91.50	-3	12,417	-0.02%
2020/08/24	4	84.70	6	85.60	86.60	-2	12,271	-0.02%
2020/08/21	10	85.43	8	85.83	85.30	2	12,308	0.02%
2020/08/20	14	86.60	24.5	84.89	83.50	-10.5	12,342	-0.09%
2020/08/19	22	91.20	11	88.63	88.80	11	12,143	0.09%
2020/08/18	30	91.07	34	90.44	91.40	-4	11,859	-0.03%
2020/08/17	24	88.50	23	88.97	86.50	1	11,437	0.01%
2020/08/14	16	84.38	13.8	85.09	85.50	2.2	11,215	0.02%
2020/08/13	2.5	81.16	17	82.92	84.00	-14.5	11,144	-0.13%
2020/08/12	9	80.64	1	80.10	79.90	8	11,150	0.07%
2020/08/11	2	81.75	7	82.03	82.00	-5	11,431	-0.04%
2020/08/10	7	80.91	6	79.60	80.10	1	11,944	0.01%
2020/08/07	3	83.17	3	82.90	82.40	0	12,239	0.00%
2020/08/06	13	83.90	1	84.30	82.50	12	12,885	0.09%
2020/08/05	4	84.03	13	84.81	85.50	-9	13,069	-0.07%
2020/08/04	0	0.00	8	83.60	84.60	-8	13,077	-0.06%
2020/08/03	6	82.83	3	82.03	82.50	3	13,113	0.02%
2020/07/31	14	84.05	2	84.25	84.00	12	13,029	0.09%
2020/07/30	2	86.00	10	84.91	86.50	-8	12,979	-0.06%
2020/07/29	14	84.04	4	85.95	83.60	10	12,920	0.08%
2020/07/28	5	84.16	5	84.62	84.40	0	12,794	0.00%
2020/07/27	9	84.16	5	84.44	84.70	4	12,699	0.03%
2020/07/24	9	83.32	61	82.53	82.40	-52	12,506	-0.42%
2020/07/23	14	78.86	9	78.23	78.70	5	12,017	0.04%
2020/07/22	9	74.56	7	75.07	75.30	2	11,727	0.02%
2020/07/21	4	74.40	2	74.70	74.40	2	11,633	0.02%
2020/07/20	3	72.17	2	73.10	73.90	1	11,496	0.01%
2020/07/17	7	72.74	17	73.28	73.20	-10	11,448	-0.09%
2020/07/16	5	72.90	2	71.60	72.10	3	11,417	0.03%
2020/07/15	3	72.00	6	72.00	72.00	-3	11,392	-0.03%
2020/07/14	11	73.96	22	74.52	73.70	-11	11,340	-0.10%
2020/07/13	32	74.33	18	73.44	72.10	14	11,228	0.12%
2020/07/10	2	71.85	8	72.35	72.00	-6	11,055	-0.05%
2020/07/09	1	70.80	1	70.80	70.80	0	11,008	0.00%
2020/07/08	9	71.38	17	71.46	71.40	-8	10,907	-0.07%
2020/07/07	5	71.26	5	70.28	70.50	0	10,759	0.00%
2020/07/06	3	70.57	3	71.83	71.70	0	10,716	0.00%
2020/07/03	28	70.47	49	70.71	70.30	-21	10,669	-0.20%
2020/07/02	23	67.41	32	68.84	69.30	-9	10,545	-0.09%
2020/07/01	15	68.51	16	68.46	68.10	-1	10,512	-0.01%
2020/06/30	5	65.56	3	65.87	65.50	2	10,615	0.02%
2020/06/29	1	64.80	9	64.74	66.00	-8	10,749	-0.07%
2020/06/24	5	66.12	8	65.84	65.40	-3	10,793	-0.03%
2020/06/23	7	66.33	14	66.48	66.90	-7	10,835	-0.06%
2020/06/22	4	64.55	31	64.49	65.10	-27	10,675	-0.25%
2020/06/19	19	63.67	0	0.00	63.00	19	10,546	0.18%
2020/06/18	4	64.45	4	64.70	64.80	0	10,482	0.00%
2020/06/17	10	64.35	14	64.36	64.50	-4	10,439	-0.04%
2020/06/16	6	63.85	14	64.66	64.90	-8	10,415	-0.08%
2020/06/15	12	62.98	6	63.25	62.30	6	10,383	0.06%
2020/06/12	3	60.73	7	62.40	63.00	-4	10,376	-0.04%
2020/06/11	21	62.38	3	62.33	61.70	18	10,349	0.17%
2020/06/10	4	63.25	4	63.48	63.60	0	10,243	0.00%
2020/06/09	15	63.74	0	0.00	63.50	15	10,246	0.15%
2020/06/08	27	66.32	17	66.61	64.30	10	10,178	0.10%
2020/06/05	28	67.04	39	67.21	69.10	-11	9,742	-0.11%
2020/06/04	10	63.24	6	62.50	62.90	4	9,343	0.04%
2020/06/03	1	62.40	2	61.90	62.40	-1	9,305	-0.01%
2020/06/02	3	61.20	4	61.10	61.80	-1	9,274	-0.01%
2020/06/01	2	61.25	45	61.21	61.60	-43	9,252	-0.46%
2020/05/29	6	59.68	11	60.59	59.00	-5	9,246	-0.05%
2020/05/28	47	59.55	3	60.53	59.60	44	9,175	0.48%
2020/05/27	8	62.25	12	63.11	61.30	-4	9,125	-0.04%
2020/05/26	6	62.70	3	62.90	63.50	3	9,047	0.03%
2020/05/25	7	62.20	7	62.51	63.10	0	9,010	0.00%
2020/05/22	4	61.75	4	61.78	61.40	0	8,966	0.00%
2020/05/21	26	63.52	29	63.19	63.50	-3	8,986	-0.03%
2020/05/20	4	62.95	16	62.60	62.60	-12	9,153	-0.13%
2020/05/19	13	63.79	25	63.50	62.60	-12	9,248	-0.13%
2020/05/18	20	61.97	16	61.71	62.00	4	9,321	0.04%
2020/05/15	26	61.75	42	61.49	62.40	-16	9,073	-0.18%
2020/05/14	17	59.51	97	60.12	58.90	-80	8,670	-0.92%
2020/05/13	68	58.87	83	59.06	59.50	-15	8,548	-0.18%
2020/05/12	10	54.67	67	54.74	55.80	-57	8,300	-0.69%
2020/05/11	4	53.30	11	53.35	53.10	-7	8,239	-0.08%
2020/05/08	15	51.95	13	51.84	52.00	2	8,525	0.02%
2020/05/07	3	50.70	7	51.10	51.20	-4	8,832	-0.05%
2020/05/06	12	50.55	0	0.00	50.30	12	8,852	0.14%
2020/05/05	5	51.28	4	51.35	51.10	1	8,853	0.01%
2020/05/04	12	51.63	5	51.88	51.20	7	8,888	0.08%
2020/04/30	2	51.70	0	0.00	52.00	2	8,884	0.02%
2020/04/29	4	51.75	1	51.50	51.80	3	8,872	0.03%
2020/04/28	16	51.94	1	52.20	52.20	15	8,850	0.17%
2020/04/27	4	52.48	6	52.82	52.90	-2	8,901	-0.02%
2020/04/23	3	52.13	6	52.27	52.40	-3	9,098	-0.03%
2020/04/22	2	51.30	1	51.60	51.70	1	9,145	0.01%
2020/04/21	12	53.36	12	53.33	52.10	0	9,078	0.00%
2020/04/20	0	0.00	34	54.37	54.50	-34	9,017	-0.38%
2020/04/17	10	54.07	30	54.00	53.20	-20	8,961	-0.22%
2020/04/16	9	53.84	11.3	53.93	54.00	-2.3	8,864	-0.03%
2020/04/15	69	53.20	20	53.23	54.00	49	8,778	0.56%
2020/04/14	10	52.66	12	52.43	53.00	-2	8,667	-0.02%
2020/04/13	3	50.63	3	51.40	50.50	0	8,559	0.00%
2020/04/10	10	50.25	8	50.63	50.90	2	8,574	0.02%
2020/04/09	3	51.03	24	50.72	50.50	-21	8,580	-0.24%
2020/04/08	9	51.39	14	51.49	51.20	-5	8,555	-0.06%
2020/04/07	30	52.30	7	52.10	51.70	23	8,548	0.27%
2020/04/06	7	51.87	17	52.19	52.40	-10	8,511	-0.12%
2020/04/01	38	52.37	45	52.29	52.50	-7	8,404	-0.08%
2020/03/31	16	49.66	47	49.38	51.00	-31	8,180	-0.38%
2020/03/30	16	46.94	8	46.88	46.85	8	7,938	0.10%
2020/03/27	20	46.85	49	47.37	46.85	-29	7,876	-0.37%
2020/03/26	10	43.79	12	44.09	44.20	-2	7,753	-0.03%
2020/03/25	6	42.11	42	42.44	43.60	-36	7,689	-0.47%
2020/03/24	2	39.65	2	39.73	39.65	0	7,664	0.00%
2020/03/23	3	38.43	0	0.00	38.25	3	7,848	0.04%
2020/03/20	9	40.65	6	40.92	40.50	3	7,849	0.04%
2020/03/19	15	36.94	27	37.57	38.15	-12	7,824	-0.15%
2020/03/18	39	41.58	16	41.36	40.00	23	7,764	0.30%
2020/03/17	12	42.78	29	42.36	42.60	-17	7,660	-0.22%
2020/03/16	13	44.93	4	45.01	43.75	9	7,611	0.12%
2020/03/13	11	43.49	2.2	43.63	45.00	8.8	7,560	0.12%
2020/03/12	16	47.76	10	47.45	47.55	6	7,448	0.08%
2020/03/11	30	49.57	1	50.00	49.40	29	7,319	0.40%
2020/03/10	17	48.99	7	49.48	49.60	10	7,263	0.14%
2020/03/09	6	50.62	7	50.57	50.10	-1	7,117	-0.01%
2020/03/06	5	52.66	3	52.47	52.60	2	7,020	0.03%
2020/03/05	4	52.63	2	52.75	52.60	2	6,992	0.03%
2020/03/04	7	51.67	1	52.00	51.90	6	6,967	0.09%
2020/03/03	2	52.85	3	52.93	52.60	-1	6,897	-0.01%
2020/03/02	5	52.18	5	52.04	52.20	0	6,841	0.00%
2020/02/27	17	52.50	4	52.40	52.10	13	6,759	0.19%
2020/02/26	4	53.95	9	53.79	53.90	-5	6,686	-0.07%
2020/02/25	9	54.60	0	0.00	54.40	9	6,672	0.13%
2020/02/24	4	54.80	7	55.19	55.30	-3	6,702	-0.04%
2020/02/21	17	56.22	4	55.33	54.90	13	6,633	0.20%
2020/02/20	3	57.17	16	57.63	58.00	-13	6,321	-0.21%
2020/02/19	27	58.67	28	59.49	57.70	-1	6,154	-0.02%
2020/02/18	6	58.75	6	58.63	58.30	0	6,006	0.00%
2020/02/17	6	58.92	9	59.36	58.70	-3	5,922	-0.05%
2020/02/14	56	58.48	38	59.19	58.90	18	5,789	0.31%
2020/02/13	23	58.44	53	58.58	59.00	-30	5,527	-0.54%
2020/02/12	15	55.89	14	56.14	56.00	1	5,085	0.02%
2020/02/11	13	54.99	18	55.59	55.80	-5	4,882	-0.10%
2020/02/10	20	53.48	14	53.64	54.30	6	4,523	0.13%
2020/02/07	0	0.00	5	52.20	51.90	-5	4,220	-0.12%
2020/02/06	6	52.10	27	51.97	52.20	-21	4,323	-0.49%
2020/02/05	0	0.00	16	51.49	51.40	-16	4,346	-0.37%
2020/02/04	6	50.90	1	50.90	50.90	5	4,316	0.12%
2020/02/03	5	50.86	3	50.30	51.10	2	4,300	0.05%
2020/01/31	2	51.20	2	51.40	51.20	0	4,330	0.00%
2020/01/30	4	50.19	19	50.38	50.80	-15	4,358	-0.34%
2020/01/20	7	52.00	8	52.46	52.20	-1	4,395	-0.02%
2020/01/17	3	51.90	5	51.92	51.90	-2	4,311	-0.05%
2020/01/16	3	51.10	6	51.35	51.20	-3	4,218	-0.07%
2020/01/15	1	50.50	11	50.71	50.40	-10	4,204	-0.24%
2020/01/14	7	50.50	0	0.00	50.60	7	4,289	0.16%
2020/01/13	0	0.00	8	50.76	50.60	-8	4,324	-0.18%
2020/01/10	0	0.00	7	50.64	50.40	-7	4,370	-0.16%
2020/01/09	10	50.27	10	50.30	50.20	0	4,397	0.00%
2020/01/08	2	50.35	6	50.33	50.30	-4	4,419	-0.09%
2020/01/07	1	49.70	2	49.80	49.60	-1	4,413	-0.02%
2020/01/06	1	49.80	0	0.00	50.00	1	4,421	0.02%
2020/01/03	2	50.00	2	50.20	50.20	0	4,428	0.00%
2020/01/02	7	50.21	4	50.10	50.00	3	4,433	0.07%
2019/12/31	14	49.75	1	49.80	49.70	13	4,409	0.29%
2019/12/30	6	50.18	0	0.00	50.10	6	4,382	0.14%
2019/12/27	15	50.51	1	50.60	50.50	14	4,349	0.32%
2019/12/26	12	50.79	2	51.00	50.70	10	4,383	0.23%
2019/12/25	1	51.10	0	0.00	51.50	1	4,386	0.02%
2019/12/24	2	50.90	2	50.95	50.80	0	4,499	0.00%
2019/12/23	1	50.90	0	0.00	50.90	1	4,519	0.02%
2019/12/20	4	52.28	0	0.00	52.00	4	4,684	0.09%
2019/12/19	4	52.68	15	52.68	52.40	-11	4,869	-0.23%
2019/12/18	3	52.73	51	52.61	52.70	-48	4,889	-0.98%
2019/12/17	29	51.27	2	51.75	51.40	27	4,738	0.57%
2019/12/16	4	50.93	2	51.10	51.20	2	4,757	0.04%
2019/12/13	1	51.60	2	51.60	51.10	-1	4,738	-0.02%
2019/12/11	2	50.95	2	50.90	50.80	0	4,746	0.00%
2019/12/10	1	50.40	3	50.83	50.90	-2	4,764	-0.04%
2019/12/09	0	0.00	2	51.05	50.70	-2	4,863	-0.04%
2019/12/06	2	50.95	3	50.77	50.50	-1	4,915	-0.02%
2019/12/05	5	50.54	0	0.00	50.50	5	5,072	0.10%
2019/12/04	4	50.53	0	0.00	50.40	4	5,144	0.08%
2019/12/03	1	50.60	7	50.81	51.00	-6	5,282	-0.11%
2019/12/02	1	50.30	2	50.90	50.70	-1	5,346	-0.02%
2019/11/29	3	50.70	5	50.40	50.30	-2	5,368	-0.04%
2019/11/28	4	50.95	0	0.00	50.80	4	5,511	0.07%
2019/11/26	2	51.30	1	51.20	51.40	1	5,572	0.02%
2019/11/25	2	51.50	0	0.00	51.40	2	5,592	0.04%
2019/11/22	13	52.22	6	52.00	52.00	7	5,657	0.12%
2019/11/21	0	0.00	5	51.90	51.80	-5	5,816	-0.09%
2019/11/20	2	50.95	2	51.00	51.10	0	5,795	0.00%
2019/11/19	0	0.00	8	50.84	50.80	-8	5,872	-0.14%
2019/11/18	2	49.73	8	50.36	50.40	-6	6,032	-0.10%
2019/11/15	17	49.18	0	0.00	49.05	17	6,428	0.26%
2019/11/14	4	49.49	0	0.00	49.40	4	6,653	0.06%
2019/11/13	5	50.54	4	50.00	49.95	1	6,828	0.01%
2019/11/12	3	51.10	1	51.40	51.30	2	6,907	0.03%
2019/11/11	0	0.00	7	51.26	51.30	-7	7,085	-0.10%
2019/11/08	9	51.31	0	0.00	51.20	9	7,213	0.12%
2019/11/07	20	51.61	3	51.80	51.10	17	7,432	0.23%
2019/11/06	5	51.82	4	51.93	51.90	1	7,483	0.01%
2019/11/05	15	52.62	11	52.65	52.60	4	7,449	0.05%
2019/11/04	11	51.45	19	52.04	52.30	-8	7,357	-0.11%
2019/11/01	6	50.90	2	51.35	51.20	4	7,285	0.05%
2019/10/31	14	50.94	7	51.07	50.90	7	7,342	0.10%
2019/10/30	13	51.45	7	51.70	50.70	6	7,389	0.08%
2019/10/29	2	51.70	5	51.68	51.50	-3	7,347	-0.04%
2019/10/28	7	51.51	21	51.61	51.50	-14	7,324	-0.19%
2019/10/25	5	50.12	7	50.39	50.50	-2	7,221	-0.03%
2019/10/24	1	50.00	11	49.97	50.20	-10	7,216	-0.14%
2019/10/23	10	50.05	4	50.29	49.80	6	7,276	0.08%
2019/10/22	6	49.41	13	50.00	50.00	-7	7,270	-0.10%
2019/10/21	19	49.36	2	49.28	49.30	17	7,251	0.23%
2019/10/18	2	49.05	0	0.00	49.00	2	7,237	0.03%
2019/10/17	13	49.00	1	48.90	49.30	12	7,309	0.16%
2019/10/16	3	49.27	2	49.73	49.20	1	7,294	0.01%
2019/10/15	15	49.50	0	0.00	49.35	15	7,321	0.20%
2019/10/14	16	49.89	1	50.30	49.75	15	7,402	0.20%
2019/10/09	1	49.35	7	49.55	49.35	-6	7,571	-0.08%
2019/10/08	3	49.78	1	50.60	49.70	2	7,693	0.03%
2019/10/07	12	50.22	0	0.00	50.20	12	7,754	0.15%
2019/10/04	3	50.63	10	50.68	50.20	-7	7,807	-0.09%
2019/10/03	7	49.70	5	50.14	50.20	2	7,897	0.03%
2019/10/02	9	50.01	10	50.22	50.10	-1	7,934	-0.01%
2019/10/01	4	49.33	1	49.40	49.45	3	7,976	0.04%
2019/09/27	10	50.01	16	49.84	49.65	-6	8,032	-0.07%
2019/09/26	6	51.70	0	0.00	51.10	6	8,010	0.07%
2019/09/25	34	52.80	2	53.05	51.80	32	8,066	0.40%
2019/09/24	27	53.04	34	53.49	53.90	-7	7,979	-0.09%
2019/09/23	0	0.00	16	51.94	52.30	-16	7,952	-0.20%
2019/09/20	8	51.33	4	51.80	51.10	4	8,281	0.05%
2019/09/19	2	50.95	0	0.00	50.90	2	8,405	0.02%
2019/09/18	8	51.08	0	0.00	51.10	8	8,555	0.09%
2019/09/17	4	51.45	0	0.00	51.20	4	8,635	0.05%
2019/09/16	11	51.55	0	0.00	51.70	11	8,714	0.13%
2019/09/12	4	52.45	11	52.50	52.70	-7	8,734	-0.08%
2019/09/11	13	52.97	6	53.57	52.30	7	8,823	0.08%
2019/09/10	3.3	53.12	7	53.33	53.30	-3.7	8,828	-0.04%
2019/09/09	20	53.42	24	53.54	53.30	-4	8,780	-0.05%
2019/09/06	5	52.46	0	0.00	52.40	5	8,627	0.06%
2019/09/05	12	51.48	38	51.83	52.40	-26	8,571	-0.30%
2019/09/04	13	51.02	0	0.00	50.70	13	8,444	0.15%
2019/09/03	4	51.38	0	0.00	51.30	4	8,423	0.05%
2019/09/02	15	50.89	5	51.24	51.40	10	8,407	0.12%
2019/08/30	7	52.79	5	52.52	52.80	2	8,226	0.02%
2019/08/29	5	52.70	2	52.85	52.60	3	8,179	0.04%
2019/08/28	2	52.55	6	52.93	53.00	-4	8,140	-0.05%
2019/08/27	22	52.83	3	53.23	52.20	19	8,115	0.23%
2019/08/26	46	53.39	52	52.84	52.70	-6	8,061	-0.07%
2019/08/23	4	53.05	3	52.97	53.00	1	7,872	0.01%
2019/08/22	10	52.82	10	53.14	53.30	0	7,829	0.00%
2019/08/21	9	53.20	9	53.36	53.10	0	7,731	0.00%
2019/08/20	27	52.06	43	52.18	52.80	-16	7,524	-0.21%
2019/08/19	18	50.33	30	50.64	50.80	-12	7,070	-0.17%
2019/08/16	4	48.14	31	48.51	49.60	-27	6,718	-0.40%
2019/08/15	12	46.65	2	46.48	46.30	10	6,506	0.15%
2019/08/14	23	49.26	26	49.79	48.20	-3	6,395	-0.05%
2019/08/13	33	49.47	12	49.56	49.40	21	6,243	0.34%
2019/08/12	5	49.37	40	48.62	49.45	-35	6,127	-0.57%
2019/08/08	13	47.06	4	47.11	46.80	9	5,960	0.15%
2019/08/07	0	0.00	2	45.95	46.20	-2	5,917	-0.03%
2019/08/06	9	45.81	5	46.02	46.50	4	5,914	0.07%
2019/08/05	2	45.53	1	45.85	45.60	1	5,859	0.02%
2019/08/02	8	45.63	4	45.78	45.20	4	5,864	0.07%
2019/08/01	16	45.77	0	0.00	45.55	16	5,812	0.28%
2019/07/31	3	46.85	0.5	47.20	46.80	2.5	5,744	0.04%
2019/07/30	23	47.38	4	47.45	47.30	19	5,716	0.33%
2019/07/29	3	48.63	0	0.00	48.30	3	5,732	0.05%
2019/07/26	5	48.68	1	48.75	48.70	4	5,685	0.07%
2019/07/25	21	48.80	1	49.50	48.75	20	5,664	0.35%
2019/07/24	5	49.11	16	49.35	48.90	-11	5,604	-0.20%
2019/07/23	8	48.93	6	48.98	49.00	2	5,588	0.04%
2019/07/22	1	48.25	3	48.30	48.35	-2	5,537	-0.04%
2019/07/19	21	47.93	8	48.06	48.20	13	5,577	0.23%
2019/07/18	31	48.44	10	48.00	48.05	21	5,493	0.38%
2019/07/17	11	48.49	15	48.74	48.90	-4	5,448	-0.07%
2019/07/16	26	49.54	2	48.95	48.80	24	5,380	0.45%
2019/07/15	21	50.10	16	50.58	49.90	5	5,272	0.09%
2019/07/12	7	53.46	3	53.53	53.50	4	5,095	0.08%
2019/07/11	1	52.90	0	0.00	52.80	1	5,063	0.02%
2019/07/10	3	52.77	2	53.15	52.50	1	5,002	0.02%
2019/07/09	17	52.76	2	52.35	52.30	15	4,972	0.30%
2019/07/08	5	55.30	6	55.27	54.80	-1	4,894	-0.02%
2019/07/05	4	54.58	10	55.17	54.70	-6	4,867	-0.12%
2019/07/04	6	55.40	13	55.62	54.60	-7	4,792	-0.15%
2019/07/03	2	53.30	2	54.40	54.40	0	4,751	0.00%
2019/07/02	6.5	53.66	8	54.05	54.20	-1.5	4,750	-0.03%
2019/07/01	4	53.75	11	53.78	53.80	-7	4,823	-0.15%
2019/06/28	6	52.45	3	52.33	53.20	3	4,739	0.06%
2019/06/27	20	52.84	37	52.62	53.40	-17	4,581	-0.37%
2019/06/26	16	49.42	17.3	49.22	50.00	-1.3	4,170	-0.03%
2019/06/25	9	47.39	34	47.87	47.75	-25	3,984	-0.63%
2019/06/24	15	46.53	6	46.84	46.90	9	3,885	0.23%
2019/06/21	11	47.06	2	47.25	46.40	9	3,819	0.24%
2019/06/20	11.2	47.72	2	47.68	47.50	9.2	3,768	0.24%
2019/06/19	1	48.30	3.1	47.76	48.50	-2.1	3,870	-0.05%
2019/06/18	8	46.89	18	46.48	47.05	-10	4,005	-0.25%
2019/06/17	3.1	44.87	4	45.44	44.80	-0.9	3,948	-0.02%
2019/06/14	0	0.00	4	45.16	45.25	-4	4,037	-0.10%
2019/06/13	3	45.20	7	45.04	44.55	-4	4,114	-0.10%
2019/06/12	3	44.50	0	0.00	44.45	3	4,140	0.07%
2019/06/11	5.1	44.66	3	44.60	44.45	2.1	4,158	0.05%
2019/06/10	1	45.50	1	45.50	45.20	0	4,144	0.00%
2019/06/06	0	0.00	3	44.90	44.95	-3	4,156	-0.07%
2019/06/05	1	44.85	3	44.95	44.85	-2	4,237	-0.05%
2019/06/04	2	44.95	4	44.91	44.90	-2	4,282	-0.05%
2019/06/03	8	45.03	2	45.20	44.90	6	4,364	0.14%
2019/05/31	6	45.25	3	45.47	45.75	3	4,431	0.07%
2019/05/30	4	44.60	8	44.60	44.60	-4	4,523	-0.09%
2019/05/29	4	44.45	1	44.20	44.40	3	4,598	0.07%
2019/05/28	2	45.83	4	46.14	45.35	-2	4,723	-0.04%
2019/05/27	0	0.00	1	45.30	45.35	-1	5,070	-0.02%
2019/05/24	0	0.00	1	44.30	44.50	-1	5,182	-0.02%
2019/05/23	2	44.23	0	0.00	43.90	2	5,306	0.04%
2019/05/22	0	0.00	1	45.50	44.90	-1	5,607	-0.02%
2019/05/21	1	44.60	0	0.00	45.00	1	5,911	0.02%
2019/05/20	2	44.75	0	0.00	44.75	2	5,978	0.03%
2019/05/17	1	44.95	0	0.00	44.90	1	6,113	0.02%
2019/05/16	4	46.14	2	45.80	44.95	2	6,412	0.03%
2019/05/15	10	47.34	2	48.25	46.80	8	6,446	0.12%
2019/05/14	5	46.66	3	46.88	47.90	2	6,556	0.03%
2019/05/13	0	0.00	3	47.15	46.50	-3	6,653	-0.05%
2019/05/10	1	46.75	2	47.15	46.35	-1	6,686	-0.01%
2019/05/09	3	47.43	2	47.70	47.20	1	6,687	0.01%
2019/05/08	3	48.55	0	0.00	48.55	3	6,683	0.04%
2019/05/07	0	0.00	3	49.02	49.00	-3	6,734	-0.04%
2019/05/06	3	48.30	0	0.00	48.05	3	6,786	0.04%
2019/05/03	1	49.90	0	0.00	50.00	1	6,882	0.01%
2019/05/02	7	50.00	2	49.88	50.10	5	6,924	0.07%
2019/04/30	2	49.65	1	49.90	49.65	1	6,962	0.01%
2019/04/29	7	49.78	8	49.64	49.60	-1	6,982	-0.01%
2019/04/26	3	50.80	3	51.07	50.80	0	6,989	0.00%
2019/04/25	9	51.99	4	51.68	51.30	5	7,103	0.07%
2019/04/24	2	51.75	9	52.01	52.80	-7	7,086	-0.10%
2019/04/23	1	50.80	1.3	51.40	51.20	-0.3	7,089	0.00%
2019/04/22	2	51.30	0	0.00	51.10	2	7,156	0.03%
2019/04/19	0	0.00	2	51.45	51.50	-2	7,234	-0.03%
2019/04/18	5	51.80	2	51.95	51.20	3	7,282	0.04%
2019/04/17	2	53.00	9	52.67	52.40	-7	7,451	-0.09%
2019/04/16	6	50.70	3	51.63	51.90	3	7,450	0.04%
2019/04/15	6	50.16	4	50.50	50.50	2	7,540	0.03%
2019/04/12	0	0.00	3	50.60	49.90	-3	7,649	-0.04%
2019/04/11	5	50.86	1	51.00	50.80	4	7,721	0.05%
2019/04/10	7.2	51.36	0	0.00	51.00	7.2	7,800	0.09%
2019/04/09	8	51.46	6	52.32	52.30	2	7,968	0.03%
2019/04/08	8	51.89	8	51.88	51.40	0	8,215	0.00%
2019/04/03	2	51.25	19.2	51.49	51.20	-17.2	8,665	-0.20%
2019/04/02	7	49.28	0.1	49.60	49.80	6.9	9,014	0.08%
2019/04/01	1	49.35	1	49.85	49.30	0	9,380	0.00%
2019/03/28	3	48.83	12	48.54	49.05	-9	9,726	-0.09%
2019/03/27	2	48.40	73	49.00	49.00	-71	9,779	-0.73%
2019/03/26	0	0.00	1.3	49.61	49.30	-1.3	9,742	-0.01%
2019/03/25	4.1	48.92	2	49.18	49.15	2.1	9,760	0.02%
2019/03/22	3.1	50.76	25	50.70	50.50	-21.9	9,734	-0.22%
2019/03/21	9	50.08	34.2	49.37	50.50	-25.2	9,659	-0.26%
2019/03/20	0	0.00	0.2	47.80	48.00	-0.2	9,503	0.00%
2019/03/19	3	47.97	9	48.01	48.00	-6	9,530	-0.06%
2019/03/18	2	47.00	12	46.83	47.40	-10	9,614	-0.10%
2019/03/15	9	45.91	9	46.00	45.65	0	9,592	0.00%
2019/03/14	2	46.10	1	46.05	45.95	1	9,587	0.01%
2019/03/13	5	46.38	0	0.00	46.25	5	9,640	0.05%
2019/03/12	2	46.90	3	46.63	46.65	-1	9,668	-0.01%
2019/03/11	1	45.70	3	46.58	46.65	-2	9,782	-0.02%
2019/03/08	3	46.13	5	46.25	46.35	-2	9,850	-0.02%
2019/03/07	7	47.34	3	47.07	46.70	4	9,953	0.04%
2019/03/06	19.1	47.69	5	48.06	47.75	14.1	10,031	0.14%
2019/03/05	10	48.13	3	48.53	47.75	7	10,119	0.07%
2019/03/04	2.1	48.69	1	48.90	48.90	1.1	10,064	0.01%
2019/02/27	1	47.90	6	48.10	47.90	-5	10,060	-0.05%
2019/02/26	6	48.32	8	47.83	47.70	-2	9,914	-0.02%
2019/02/25	0	46.30	0	0.00	46.10	0	9,622	0.00%
2019/02/22	28	45.70	51	45.66	45.60	-23	9,614	-0.24%
2019/02/21	24.1	46.58	25	46.31	45.50	-0.9	9,562	-0.01%
2019/02/20	43	45.22	82	45.28	46.00	-39	9,284	-0.42%
2019/02/19	5	44.72	7	44.82	44.80	-2	9,157	-0.02%
2019/02/18	6	44.54	11	44.57	44.65	-5	9,236	-0.05%
2019/02/15	81	43.93	14	43.77	44.00	67	9,092	0.74%
2019/02/14	2.1	42.85	7	42.79	42.95	-4.9	8,790	-0.06%
2019/02/13	3	42.00	8	42.10	42.90	-5	8,705	-0.06%
2019/02/12	13	41.65	26	41.67	41.70	-13	8,571	-0.15%
2019/02/11	2	40.53	2	40.58	40.75	0	8,450	0.00%
2019/01/30	3	40.20	1	40.20	40.15	2	8,432	0.02%
2019/01/29	12	40.04	1	40.25	40.25	11	8,408	0.13%
2019/01/28	5	40.13	2	40.25	40.30	3	8,391	0.04%
2019/01/25	5	40.09	1	40.25	40.00	4	8,403	0.05%
2019/01/24	8	40.48	15	40.90	39.95	-7	8,410	-0.08%
2019/01/23	39	39.88	4	40.61	40.80	35	8,328	0.42%
2019/01/22	11.1	40.40	0	0.00	39.85	11.1	8,344	0.13%
2019/01/21	0.1	40.25	2	40.50	40.40	-1.9	8,351	-0.02%
2019/01/18	1	39.80	0	0.00	39.80	1	8,403	0.01%
2019/01/17	0	0.00	5	40.39	39.85	-5	8,447	-0.06%
2019/01/16	1.1	39.90	1	40.00	39.70	0.1	8,393	0.00%
2019/01/15	5	39.45	0	0.00	39.80	5	8,382	0.06%
2019/01/14	1	38.95	5	39.14	38.90	-4	8,399	-0.05%
2019/01/11	0.1	39.70	1	39.65	39.50	-0.9	8,398	-0.01%
2019/01/10	2	39.78	1	40.00	40.15	1	8,360	0.01%
2019/01/09	22	40.21	4	40.10	39.80	18	8,352	0.22%
2019/01/08	3	40.92	2	41.10	40.85	1	8,174	0.01%
2019/01/07	1	40.35	7	40.66	41.15	-6	8,064	-0.07%
2019/01/04	6	38.43	1	38.80	39.20	5	7,973	0.06%
2019/01/03	2	38.70	2	39.35	38.65	0	7,928	0.00%
2019/01/02	6	39.57	14	39.73	39.40	-8	7,860	-0.10%
2018/12/28	5	39.96	4	40.15	40.20	1	7,801	0.01%
2018/12/27	17	41.91	7	42.01	40.45	10	7,688	0.13%
2018/12/26	19	43.22	11	43.76	41.30	8	7,361	0.11%
2018/12/25	53	43.66	51	43.84	44.90	2	6,817	0.03%
2018/12/24	17	42.21	11	42.45	43.55	6	6,266	0.10%
2018/12/22	7	39.94	8	39.95	39.70	-1	5,869	-0.02%
2018/12/21	5	39.38	14	39.20	38.75	-9	5,801	-0.16%
2018/12/20	6	37.62	4	37.75	37.55	2	5,515	0.04%
2018/12/18	3	37.95	0	0.00	37.85	3	5,439	0.06%
2018/12/17	1	37.85	7	37.85	37.75	-6	5,397	-0.11%
2018/12/13	1	38.70	0	0.00	38.70	1	5,354	0.02%
2018/12/11	5	39.88	6	41.46	39.00	-1	5,259	-0.02%
2018/12/10	2.1	40.47	1	40.65	40.80	1.1	5,168	0.02%
2018/12/06	4	40.13	2	39.80	39.20	2	5,147	0.04%
2018/12/05	2	40.70	2	40.65	40.95	0	5,118	0.00%
2018/12/04	3	42.00	8	41.94	41.70	-5	5,152	-0.10%
2018/12/03	1	40.90	3	40.92	41.10	-2	5,077	-0.04%
2018/11/30	0	0.00	1	39.50	38.85	-1	4,964	-0.02%
2018/11/29	4	39.40	2	39.70	38.60	2	4,884	0.04%
2018/11/28	1	38.90	7	38.77	39.40	-6	4,733	-0.13%
2018/11/27	4	37.20	0	0.00	37.15	4	4,594	0.09%
2018/11/22	3	38.60	9	38.14	38.00	-6	4,684	-0.13%
2018/11/21	25	36.90	0	0.00	37.05	25	4,700	0.53%
2018/11/20	7	38.16	0	0.00	38.25	7	4,633	0.15%
2018/11/19	5	38.55	2	39.23	39.20	3	4,569	0.07%
2018/11/16	12	37.38	8	38.15	38.50	4	4,576	0.09%
2018/11/15	1	37.80	8	38.88	38.30	-7	4,481	-0.16%
2018/11/14	1	40.20	1	40.75	40.20	0	4,495	0.00%
2018/11/13	13	40.05	0	0.00	40.40	13	4,610	0.28%
2018/11/12	40	41.90	1	41.75	41.45	39	4,841	0.81%
2018/11/09	2	41.00	0	0.00	41.55	2	4,917	0.04%
2018/11/08	3	42.45	0	0.00	41.30	3	5,188	0.06%
2018/11/07	3	42.08	2	41.95	42.00	1	5,234	0.02%
2018/11/06	0	0.00	3	41.03	41.05	-3	5,294	-0.06%
2018/11/05	3	41.35	1	41.40	41.50	2	5,310	0.04%
2018/11/02	4	42.78	5	43.54	42.05	-1	5,347	-0.02%
2018/11/01	3	41.82	2	41.95	42.50	1	5,348	0.02%
2018/10/31	0	0.00	2	40.35	40.45	-2	5,354	-0.04%
2018/10/30	2	38.83	0	0.00	39.00	2	5,361	0.04%
2018/10/29	4	39.89	4	40.04	39.90	0	5,366	0.00%
2018/10/26	2	39.70	3	39.88	40.20	-1	5,447	-0.02%
2018/10/25	0	0.00	4	38.66	39.00	-4	5,461	-0.07%
2018/10/24	3	38.55	6	38.38	38.45	-3	5,452	-0.06%
2018/10/23	0	0.00	2	39.55	39.10	-2	5,492	-0.04%
2018/10/22	4	39.45	0	0.00	39.45	4	5,610	0.07%
2018/10/19	3	39.50	0	0.00	40.20	3	5,771	0.05%
2018/10/18	0	0.00	4	40.84	40.65	-4	6,136	-0.07%
2018/10/17	6	40.96	0	0.00	40.65	6	6,369	0.09%
2018/10/16	0	0.00	4	41.95	41.70	-4	6,429	-0.06%
2018/10/15	2	42.03	0	0.00	41.75	2	6,534	0.03%
2018/10/12	4	41.35	0	0.00	42.50	4	6,653	0.06%
2018/10/11	10	41.96	5	41.80	41.70	5	6,817	0.07%
2018/10/09	3	46.48	0	0.00	46.30	3	6,766	0.04%
2018/10/08	1	47.30	14	47.43	47.60	-13	6,735	-0.19%
2018/10/05	13	46.35	6	45.83	46.15	7	6,728	0.10%
2018/10/04	4	48.08	0	0.00	47.95	4	6,706	0.06%
2018/10/03	1	48.30	1	49.05	48.15	0	6,761	0.00%
2018/10/02	4	48.86	0	0.00	48.80	4	6,824	0.06%
2018/10/01	0	0.00	6	49.00	49.20	-6	6,911	-0.09%
2018/09/28	4	48.06	3	47.90	48.20	1	6,966	0.01%
2018/09/27	6	48.03	0	0.00	48.00	6	7,092	0.08%
2018/09/26	4	48.36	0	0.00	48.20	4	7,165	0.06%
2018/09/25	1	48.10	4	49.05	49.00	-3	7,155	-0.04%
2018/09/21	4	48.43	1	49.30	48.60	3	7,166	0.04%
2018/09/20	4	48.98	4	48.90	48.60	0	7,211	0.00%
2018/09/19	3	49.97	0	0.00	49.90	3	7,207	0.04%
2018/09/18	3	50.27	1	50.10	50.00	2	7,229	0.03%
2018/09/17	4	51.43	0	0.00	51.60	4	7,234	0.06%
2018/09/14	1	50.70	11	50.83	51.90	-10	7,293	-0.14%
2018/09/13	2	48.73	0	0.00	48.60	2	7,376	0.03%
2018/09/12	3	49.55	1	50.10	49.20	2	7,430	0.03%
2018/09/11	1	49.10	13	49.98	50.10	-12	7,486	-0.16%
2018/09/10	2	48.33	3	48.77	48.95	-1	7,595	-0.01%
2018/09/07	10	50.44	1	50.00	49.70	9	7,645	0.12%
2018/09/06	1	52.20	2	52.00	51.70	-1	7,630	-0.01%
2018/09/05	5	52.48	2	53.20	52.30	3	7,654	0.04%
2018/09/04	2	52.50	0	0.00	52.30	2	7,692	0.03%
2018/09/03	2	52.25	2	53.00	52.00	0	7,880	0.00%
2018/08/31	6	51.82	6	52.30	52.40	0	7,971	0.00%
2018/08/30	16	51.89	0	0.00	51.30	16	8,074	0.20%
2018/08/29	6	53.48	0	0.00	53.00	6	8,043	0.07%
2018/08/28	2	53.80	11	54.21	53.70	-9	8,093	-0.11%
2018/08/27	12	51.92	27	52.37	52.80	-15	8,079	-0.19%
2018/08/24	4	51.48	0	0.00	51.50	4	8,111	0.05%
2018/08/23	4	51.50	6	51.90	51.90	-2	8,243	-0.02%
2018/08/22	2	51.35	1	51.40	51.30	1	8,319	0.01%
2018/08/21	1	52.40	16	51.69	52.00	-15	8,311	-0.18%
2018/08/20	6	49.13	4	49.20	49.00	2	8,274	0.02%
2018/08/17	32	51.41	3	51.40	50.30	29	8,296	0.35%
2018/08/16	13	53.38	0	0.00	53.20	13	8,213	0.16%
2018/08/15	11	54.78	1	57.20	54.40	10	8,285	0.12%
2018/08/14	0	0.00	5	56.36	56.40	-5	8,167	-0.06%
2018/08/13	4	54.73	9	55.22	54.80	-5	8,390	-0.06%
2018/08/10	1	57.20	2	57.55	57.20	-1	8,745	-0.01%
2018/08/09	23	57.27	1	57.80	57.10	22	9,040	0.24%
2018/08/08	1	58.30	18	57.70	57.40	-17	9,330	-0.18%
2018/08/06	3	58.07	0	0.00	58.20	3	9,564	0.03%
2018/08/03	8	59.25	0	0.00	58.90	8	9,636	0.08%
2018/08/02	5	60.22	2	60.00	58.80	3	9,871	0.03%
2018/08/01	2	61.70	5	61.84	61.40	-3	9,899	-0.03%
2018/07/31	5	61.02	3	61.10	61.40	2	9,873	0.02%
2018/07/30	4	61.15	6	60.90	60.30	-2	9,961	-0.02%
2018/07/27	13	62.93	7	63.00	62.70	6	9,989	0.06%
2018/07/26	22	64.12	3	65.07	63.40	19	9,945	0.19%
2018/07/25	27	66.27	33.2	66.05	66.30	-6.2	9,752	-0.06%
2018/07/24	2.2	60.66	5	60.82	62.40	-2.8	9,346	-0.03%
2018/07/23	5	58.38	1	58.70	57.70	4	9,108	0.04%
2018/07/20	7	60.27	0	0.00	58.00	7	9,078	0.08%
2018/07/19	2	62.00	0	0.00	61.10	2	8,995	0.02%
2018/07/18	2	62.30	6	62.88	62.80	-4	8,980	-0.04%
2018/07/17	2	59.25	3	59.73	59.50	-1	8,875	-0.01%
2018/07/16	0	0.00	1	60.10	59.60	-1	8,989	-0.01%
2018/07/13	1	59.20	22	59.09	59.20	-21	9,048	-0.23%
2018/07/12	17	58.22	3	59.10	58.20	14	9,086	0.15%
2018/07/11	0	0.00	25	62.70	62.60	-25	9,133	-0.27%
2018/07/10	1	62.20	0	0.00	62.70	1	9,174	0.01%
2018/07/09	2	62.30	11	62.17	61.60	-9	9,201	-0.10%
2018/07/05	27	65.24	6	65.30	63.70	21	9,486	0.22%
2018/07/04	10	66.90	13	67.40	67.70	-3	9,449	-0.03%
2018/07/03	7	65.83	0	0.00	65.00	7	9,552	0.07%
2018/07/02	3	66.93	3	68.03	66.30	0	9,586	0.00%
2018/06/29	1	66.40	13	67.16	67.40	-12	9,666	-0.12%
2018/06/28	7	66.51	0	0.00	65.30	7	9,593	0.07%
2018/06/27	5	68.38	17	68.46	68.20	-12	9,591	-0.13%
2018/06/26	17	66.79	4	67.65	68.00	13	9,593	0.14%
2018/06/25	24	67.81	5	68.52	67.90	19	9,618	0.20%
2018/06/22	17	68.36	21	68.62	67.50	-4	9,587	-0.04%
2018/06/21	23	72.27	60	72.00	71.60	-37	9,489	-0.39%
2018/06/20	27	74.26	11	73.94	73.60	16	9,533	0.17%
2018/06/19	49	74.51	33	76.52	76.50	16	9,505	0.17%
2018/06/15	10	74.51	6	74.42	73.90	4	9,390	0.04%
2018/06/14	8	76.79	4	76.40	75.10	4	9,317	0.04%
2018/06/13	3	77.80	7	76.83	76.60	-4	9,411	-0.04%
2018/06/12	15	76.72	11	76.48	77.20	4	9,510	0.04%
2018/06/11	4	76.83	6	77.78	77.50	-2	9,498	-0.02%
2018/06/08	35	75.24	3	75.90	74.50	32	9,390	0.34%
2018/06/07	21	75.06	3	75.07	74.30	18	9,394	0.19%
2018/06/06	17	76.84	12	76.87	76.40	5	9,451	0.05%
2018/06/05	14	78.01	31	76.24	76.20	-17	9,464	-0.18%
2018/06/04	13	80.00	7.1	80.10	78.80	5.9	9,714	0.06%
2018/06/01	1	80.00	0	0.00	79.90	1	9,873	0.01%
2018/05/31	45	81.43	11	81.09	79.10	34	9,878	0.34%
2018/05/30	5	78.90	5	78.90	78.60	0	9,870	0.00%
2018/05/29	2	81.25	1	81.40	80.80	1	9,810	0.01%
2018/05/28	1	82.70	1	81.50	82.20	0	9,801	0.00%
2018/05/25	2	84.40	1	83.70	83.50	1	9,755	0.01%
2018/05/24	20	85.71	4	85.98	86.40	16	9,690	0.17%
2018/05/23	6	87.92	4	87.60	87.50	2	9,635	0.02%
2018/05/22	13	87.19	21	87.14	88.80	-8	9,591	-0.08%
2018/05/21	24	87.35	26	87.15	86.30	-2	9,635	-0.02%
2018/05/18	16	82.74	20	83.94	85.20	-4	9,483	-0.04%
2018/05/17	13	78.68	45.3	79.37	80.60	-32.3	9,237	-0.35%
2018/05/16	35	79.96	21	81.45	75.60	14	9,016	0.16%
2018/05/15	13	77.62	8	77.58	79.10	5	8,824	0.06%
2018/05/14	17	75.86	23	76.80	77.50	-6	8,869	-0.07%
2018/05/11	5	74.94	4	75.55	75.90	1	8,772	0.01%
2018/05/10	10	74.92	20	75.88	76.00	-10	8,738	-0.11%
2018/05/09	8	71.16	11	71.71	71.90	-3	8,561	-0.04%
2018/05/08	7	70.46	1	70.40	69.60	6	8,500	0.07%
2018/05/07	3	70.90	3	70.37	71.60	0	8,561	0.00%
2018/05/04	4	66.83	2	67.40	69.30	2	8,656	0.02%
2018/05/03	1	65.80	10	66.38	66.30	-9	8,631	-0.10%
2018/05/02	5	65.20	6	65.72	64.70	-1	8,727	-0.01%
2018/04/30	1	63.30	2	64.40	65.40	-1	9,013	-0.01%
2018/04/27	2	63.70	0	0.00	63.90	2	9,098	0.02%
2018/04/26	6	63.93	0	0.00	63.50	6	9,209	0.07%
2018/04/25	4	64.70	0	0.00	64.50	4	9,162	0.04%
2018/04/24	6	64.38	15	65.67	65.90	-9	9,217	-0.10%
2018/04/23	6	64.17	21	64.80	65.40	-15	9,242	-0.16%
2018/04/20	8	65.15	1	65.00	64.50	7	9,316	0.08%
2018/04/19	45	67.86	39	67.10	67.10	6	9,236	0.06%
2018/04/18	1	67.00	5	67.10	67.00	-4	9,337	-0.04%
2018/04/17	2	64.30	2	65.40	65.80	0	9,534	0.00%
2018/04/16	9	67.30	3	67.40	66.70	6	9,561	0.06%
2018/04/13	6	70.48	1	69.90	69.50	5	9,646	0.05%
2018/04/12	15	71.43	15	72.40	71.20	0	9,783	0.00%
2018/04/11	9	72.17	8	72.75	73.20	1	9,756	0.01%
2018/04/10	5	69.00	2	68.90	67.80	3	9,676	0.03%
2018/04/09	10	71.20	1	71.00	70.00	9	9,651	0.09%
2018/04/03	0	0.00	2	69.50	68.50	-2	9,496	-0.02%
2018/04/02	4	69.73	10	69.04	67.70	-6	9,481	-0.06%
2018/03/31	1	66.60	1	66.80	66.80	0	9,370	0.00%
2018/03/30	1	67.40	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	3	68.00	67.90	-3	9,346	-0.03%
2018/03/28	5	68.12	1	67.50	66.80	4	9,330	0.04%
2018/03/27	4	68.03	4	68.28	67.60	0	9,274	0.00%
2018/03/26	1	66.60	13	67.92	67.30	-12	9,309	-0.13%
2018/03/23	3	66.60	9	66.68	66.60	-6	9,455	-0.06%
2018/03/22	4	66.28	1	66.10	66.00	3	9,397	0.03%
2018/03/20	1	66.80	2	67.05	67.20	-1	9,688	-0.01%
2018/03/19	4	67.28	1	67.20	66.90	3	9,804	0.03%
2018/03/16	9	66.84	2	68.25	69.10	7	9,671	0.07%
2018/03/15	2	67.65	7	67.66	67.70	-5	9,560	-0.05%
2018/03/14	3	66.57	4	66.75	66.30	-1	9,556	-0.01%
2018/03/13	5	66.48	0	0.00	66.30	5	9,590	0.05%
2018/03/12	10	66.49	9	66.91	66.60	1	9,519	0.01%
2018/03/09	5	69.56	20	69.40	69.40	-15	9,414	-0.16%
2018/03/08	30	74.76	18	74.88	72.40	12	9,334	0.13%
2018/03/07	16	71.43	22	72.28	72.70	-6	8,991	-0.07%
2018/03/06	11	69.90	9	69.53	69.30	2	8,905	0.02%
2018/03/05	3	70.40	23	70.00	69.90	-20	8,961	-0.22%
2018/03/02	14	68.50	1	68.40	68.10	13	8,984	0.14%
2018/03/01	2	69.40	3	70.37	70.80	-1	9,006	-0.01%
2018/02/27	19	71.14	4	72.85	70.30	15	8,924	0.17%
2018/02/26	6	73.85	10	73.36	72.60	-4	8,835	-0.05%
2018/02/23	10	73.75	18	74.21	72.10	-8	8,758	-0.09%
2018/02/22	31	72.83	14	73.09	72.50	17	8,743	0.19%
2018/02/21	7	70.81	5	72.58	74.10	2	8,709	0.02%
2018/02/12	12	68.28	17	67.85	67.40	-5	8,591	-0.06%
2018/02/09	32	67.22	23	67.60	66.30	9	8,509	0.11%
2018/02/08	1	68.30	4	67.13	67.00	-3	8,355	-0.04%
2018/02/07	10	67.69	7	66.84	66.00	3	8,327	0.04%
2018/02/06	2	63.90	29	64.68	64.70	-27	8,225	-0.33%
2018/02/05	13	69.77	12	70.18	69.00	1	8,162	0.01%
2018/02/02	2	73.80	23	74.13	74.40	-21	8,218	-0.26%
2018/02/01	4	72.35	5	73.26	71.70	-1	8,375	-0.01%
2018/01/31	29	73.08	6	73.70	72.70	23	8,392	0.27%
2018/01/30	28	73.60	19	73.66	74.20	9	8,342	0.11%
2018/01/29	15	72.81	32	73.35	75.00	-17	8,311	-0.20%
2018/01/26	15	71.52	1	70.50	70.40	14	8,146	0.17%
2018/01/25	16	71.90	18	71.99	72.80	-2	8,089	-0.02%
2018/01/24	1	72.80	9	70.52	70.30	-8	8,017	-0.10%
2018/01/23	24	67.15	24	67.43	67.00	0	7,896	0.00%
2018/01/22	3	66.40	3	65.90	67.30	0	7,883	0.00%
2018/01/19	2	64.60	6	65.00	65.00	-4	7,927	-0.05%
2018/01/18	14	65.11	2	65.45	64.20	12	7,966	0.15%
2018/01/17	1	62.70	13	64.72	65.20	-12	8,030	-0.15%
2018/01/16	17	64.57	2	65.85	63.00	15	8,226	0.18%
2018/01/15	6	63.60	1	64.60	63.30	5	8,247	0.06%
2018/01/12	24	66.17	9	66.96	65.60	15	8,190	0.18%
2018/01/11	12	67.42	9	64.01	68.00	3	8,023	0.04%
2018/01/10	13	62.05	9	62.64	61.90	4	7,768	0.05%
2018/01/09	5	62.60	8	62.53	61.50	-3	7,634	-0.04%
2018/01/08	6	60.57	15	60.99	61.00	-9	7,466	-0.12%
2018/01/05	10	58.02	12	58.28	58.20	-2	7,233	-0.03%
2018/01/04	10	57.70	17	58.05	59.20	-7	7,106	-0.10%
2018/01/03	10	54.10	12	55.03	55.30	-2	6,888	-0.03%
2018/01/02	8	53.21	1	53.50	52.80	7	6,782	0.10%