技嘉 (2376)-元大-路竹券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
311.5
漲跌
▼0.5
漲幅
-0.16%
成交量
27,486張
產業
上市電腦週邊類股
1777人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	13.5	315.49	8.4	315.49	311.50	5.1	19,933	0.03%
2024/05/07	1	309.00	7.1	302.07	312.00	-6.1	20,004	-0.03%
2024/05/06	2.1	292.73	3	292.35	292.00	-1	19,941	0.00%
2024/05/03	1.3	287.38	0	0.00	286.00	1.3	20,066	0.01%
2024/05/02	2.1	289.25	0.1	289.00	288.50	2.1	20,359	0.01%
2024/04/30	1.1	300.00	0	0.00	299.00	1.1	20,433	0.01%
2024/04/29	1.1	300.50	1	300.01	301.00	0.1	20,774	0.00%
2024/04/26	1	298.50	2	297.24	295.50	-1	21,500	0.00%
2024/04/25	2	290.76	1	290.50	290.50	1	21,841	0.00%
2024/04/24	3.1	297.50	10.1	297.02	299.50	-7	21,890	-0.03%
2024/04/23	0.3	282.50	0	0.00	281.00	0.3	21,915	0.00%
2024/04/22	0.4	286.04	1.3	287.62	282.50	-0.9	21,890	0.00%
2024/04/19	5.3	292.38	1	295.56	292.50	4.2	21,857	0.02%
2024/04/18	1	302.51	0	304.00	302.00	1	21,884	0.00%
2024/04/17	0.1	303.36	0.1	308.00	308.00	0	22,149	0.00%
2024/04/16	3.3	301.89	2.1	300.11	302.00	1.2	22,111	0.01%
2024/04/15	3.5	305.64	3.3	302.92	302.00	0.1	22,218	0.00%
2024/04/12	13.3	321.98	2.3	323.12	318.00	11	22,071	0.05%
2024/04/11	4.6	320.61	13	320.23	320.50	-8.4	22,015	-0.04%
2024/04/10	20.4	333.12	7	324.86	320.00	13.3	21,964	0.06%
2024/04/09	5.1	340.69	4.6	336.17	335.00	0.5	21,664	0.00%
2024/04/08	11.1	332.07	24.3	332.11	340.00	-13.2	21,721	-0.06%
2024/04/03	2.5	313.60	2.2	316.04	317.50	0.3	21,494	0.00%
2024/04/02	5.2	316.03	6.3	317.38	317.00	-1	21,370	0.00%
2024/04/01	2.2	318.43	2.4	319.13	318.50	-0.2	21,222	0.00%
2024/03/29	9.5	318.81	19.8	319.20	316.00	-10.3	21,146	-0.05%
2024/03/28	8.2	308.95	2	312.50	313.00	6.2	20,885	0.03%
2024/03/27	5	305.20	5	307.90	310.00	0	20,888	0.00%
2024/03/26	2	306.75	16.7	305.16	304.50	-14.7	20,952	-0.07%
2024/03/25	26.3	308.06	8.7	307.60	306.00	17.6	20,978	0.08%
2024/03/22	23	300.68	8.1	301.16	303.00	14.9	21,011	0.07%
2024/03/21	22.6	291.26	7	295.57	291.00	15.6	20,568	0.08%
2024/03/20	6.7	300.30	11	295.00	295.00	-4.3	20,540	-0.02%
2024/03/19	13.4	306.96	12	308.33	305.00	1.4	20,591	0.01%
2024/03/18	1.2	310.50	0	0.00	310.50	1.2	20,605	0.01%
2024/03/15	8.4	314.65	4.4	313.03	313.00	4	20,670	0.02%
2024/03/14	4.4	322.20	8	321.50	317.50	-3.6	20,584	-0.02%
2024/03/13	22.4	333.71	9.3	332.78	328.00	13.1	20,968	0.06%
2024/03/12	10.3	359.50	2	359.26	355.00	8.3	20,947	0.04%
2024/03/11	8.3	364.78	6.8	368.65	360.00	1.4	21,071	0.01%
2024/03/08	16.2	365.97	9.2	361.15	358.00	7	20,879	0.03%
2024/03/07	7.3	362.12	8.3	360.09	359.00	-1	20,680	0.00%
2024/03/06	2.1	364.39	2	362.01	362.50	0.1	20,673	0.00%
2024/03/05	3	363.17	5.2	360.09	361.50	-2.2	20,875	-0.01%
2024/03/04	12.4	365.42	10.3	370.99	354.50	2.1	20,978	0.01%
2024/03/01	4	354.92	12.6	356.00	361.00	-8.6	20,553	-0.04%
2024/02/29	7.5	338.30	12	342.62	345.00	-4.5	20,268	-0.02%
2024/02/27	11.2	333.25	8	332.33	334.00	3.2	20,072	0.02%
2024/02/26	8.4	336.09	4.2	333.74	335.00	4.2	20,034	0.02%
2024/02/23	23.7	353.71	15.4	347.65	342.50	8.3	20,105	0.04%
2024/02/22	20.8	355.87	13.4	354.00	347.00	7.4	20,284	0.04%
2024/02/21	5.3	347.60	5	349.10	347.50	0.3	19,874	0.00%
2024/02/20	10.7	355.93	8	356.44	357.00	2.7	19,790	0.01%
2024/02/19	3.5	370.75	9.7	369.38	366.50	-6.2	19,592	-0.03%
2024/02/16	19.1	379.33	28.8	379.75	381.00	-9.7	19,637	-0.05%
2024/02/15	6.1	358.17	8.5	366.86	370.50	-2.4	19,260	-0.01%
2024/02/05	31.5	339.51	21.1	338.86	337.00	10.4	18,948	0.06%
2024/02/02	24.6	332.40	30.2	330.87	333.00	-5.7	18,947	-0.03%
2024/02/01	10.6	307.81	13.1	308.74	313.50	-2.5	18,987	-0.01%
2024/01/31	8.1	310.08	10.9	308.65	309.00	-2.8	19,098	-0.01%
2024/01/30	10.1	303.91	12.7	305.26	305.00	-2.7	19,085	-0.01%
2024/01/29	6.3	291.67	6.7	293.76	295.00	-0.4	19,111	0.00%
2024/01/26	1.2	284.08	0.2	284.50	284.00	1	19,311	0.01%
2024/01/25	11	294.54	14	293.39	292.00	-3	19,532	-0.02%
2024/01/24	4	291.64	8.4	292.56	293.50	-4.4	19,400	-0.02%
2024/01/23	11.3	292.57	11	291.59	291.00	0.3	19,559	0.00%
2024/01/22	20.5	290.68	37.6	292.85	297.50	-17.1	19,345	-0.09%
2024/01/19	5.2	268.80	16.2	266.66	270.50	-11	18,793	-0.06%
2024/01/18	1.2	255.22	1	255.50	256.00	0.2	18,715	0.00%
2024/01/17	2.1	261.11	1	258.50	257.00	1.1	18,829	0.01%
2024/01/16	0.1	261.07	1.1	261.50	261.50	-1	18,890	-0.01%
2024/01/15	3.2	261.82	1	264.00	260.50	2.2	19,056	0.01%
2024/01/12	6	261.33	3.3	261.38	262.00	2.8	19,319	0.01%
2024/01/11	1.2	260.17	14.7	256.57	263.00	-13.5	19,423	-0.07%
2024/01/10	7.2	248.24	2	247.50	247.50	5.2	19,718	0.03%
2024/01/09	8	252.88	7.6	252.34	252.00	0.4	19,960	0.00%
2024/01/08	2.4	244.50	1	246.00	241.50	1.4	19,988	0.01%
2024/01/05	1.4	246.50	6	245.67	243.00	-4.6	20,430	-0.02%
2024/01/04	4.1	248.12	1	249.00	247.00	3.1	20,781	0.01%
2024/01/03	5.3	248.42	6	249.83	247.50	-0.7	21,367	0.00%
2024/01/02	5.1	250.90	2	252.00	255.00	3.1	21,383	0.01%
2023/12/29	11	267.59	12	268.79	266.00	-1	21,203	0.00%
2023/12/28	4	265.50	3.2	266.17	265.50	0.8	21,225	0.00%
2023/12/27	2.1	263.45	1.2	263.67	264.00	0.9	21,380	0.00%
2023/12/26	7.4	262.93	7.1	263.98	264.00	0.2	21,804	0.00%
2023/12/25	5	261.90	12.1	263.41	263.50	-7.1	22,253	-0.03%
2023/12/22	12.1	261.53	5	263.20	259.00	7.1	22,547	0.03%
2023/12/21	2.2	260.06	6.1	259.57	262.00	-4	22,777	-0.02%
2023/12/20	12.2	260.82	17.4	262.36	261.50	-5.2	23,024	-0.02%
2023/12/19	5.2	258.94	3.2	257.76	260.00	2.1	23,341	0.01%
2023/12/18	0	0.00	5.1	257.27	255.50	-5.1	23,623	-0.02%
2023/12/15	15.1	256.52	15.2	256.30	254.00	-0.1	24,052	0.00%
2023/12/14	9	255.50	31.2	257.94	257.50	-22.2	24,102	-0.09%
2023/12/13	25.1	251.70	18.1	252.03	250.00	6.9	24,239	0.03%
2023/12/12	23.1	252.74	18.3	252.58	250.50	4.7	24,357	0.02%
2023/12/11	19.1	254.00	16	254.84	251.50	3.1	24,544	0.01%
2023/12/08	75	265.49	55.4	262.36	258.50	19.6	24,567	0.08%
2023/12/07	34.3	251.72	34.1	255.70	259.50	0.3	24,442	0.00%
2023/12/06	7.1	240.53	14.3	240.57	243.50	-7.3	24,601	-0.03%
2023/12/05	6.1	230.25	5	231.60	228.50	1.1	24,768	0.00%
2023/12/04	8.2	238.98	2	240.75	236.00	6.2	25,017	0.02%
2023/12/01	3	245.67	1	247.00	246.00	2	25,087	0.01%
2023/11/30	4.1	248.48	6.3	246.34	250.00	-2.2	25,309	-0.01%
2023/11/29	9.5	242.97	15.6	242.90	243.50	-6.1	25,290	-0.02%
2023/11/28	5	232.70	5.2	234.51	235.00	-0.2	25,443	0.00%
2023/11/27	12.4	234.39	25.1	230.26	230.00	-12.7	26,463	-0.05%
2023/11/24	13	233.65	3	234.82	232.00	10	26,978	0.04%
2023/11/22	15.3	236.81	3	234.66	233.50	12.3	27,809	0.04%
2023/11/21	13.7	242.36	17	243.35	244.00	-3.3	27,996	-0.01%
2023/11/20	7.5	232.00	5.1	232.99	233.00	2.5	28,514	0.01%
2023/11/17	5.5	231.41	4	231.50	230.50	1.5	28,784	0.01%
2023/11/16	5.1	231.14	8.1	231.73	233.00	-3	29,414	-0.01%
2023/11/15	9.2	231.77	3.1	235.68	228.50	6.1	29,340	0.02%
2023/11/14	4	228.00	17.1	229.06	229.50	-13.1	29,350	-0.04%
2023/11/13	16.3	226.72	3.4	228.28	225.50	12.9	29,605	0.04%
2023/11/10	19.2	227.55	10.4	227.11	230.50	8.8	29,695	0.03%
2023/11/09	33.3	230.31	45	230.88	231.00	-11.7	29,822	-0.04%
2023/11/08	14.3	226.15	18.3	225.72	224.50	-4	29,683	-0.01%
2023/11/07	6.2	218.39	5.2	219.15	220.50	1	29,783	0.00%
2023/11/06	7.9	217.90	21	219.79	220.00	-13.1	30,121	-0.04%
2023/11/03	25.6	221.69	16.1	224.12	220.50	9.5	30,274	0.03%
2023/11/02	18	227.53	16.6	234.44	226.50	1.4	30,540	0.00%
2023/11/01	17.1	218.91	17.1	219.73	221.00	0	30,490	0.00%
2023/10/31	5.5	220.38	5.5	228.00	217.50	0	30,708	0.00%
2023/10/30	7	235.00	7.1	233.78	232.50	-0.1	30,679	0.00%
2023/10/27	15.6	235.65	14.2	235.87	235.50	1.4	30,856	0.00%
2023/10/26	7.8	231.92	9	233.56	232.00	-1.2	31,051	0.00%
2023/10/25	11.2	246.20	5.1	246.81	245.50	6.1	31,115	0.02%
2023/10/24	7.6	241.83	8	242.76	247.00	-0.4	31,257	0.00%
2023/10/23	11	243.18	8	243.31	239.00	3	31,608	0.01%
2023/10/20	17.2	238.89	23	239.98	241.50	-5.8	32,203	-0.02%
2023/10/19	21.2	244.74	16	243.28	243.00	5.2	32,573	0.02%
2023/10/18	16.8	253.29	20.1	251.13	246.00	-3.3	33,002	-0.01%
2023/10/17	18.6	263.41	4	268.63	261.50	14.6	32,569	0.04%
2023/10/16	6.3	268.06	7	268.00	265.50	-0.7	32,685	0.00%
2023/10/13	16.1	272.06	14	270.26	271.00	2.1	33,080	0.01%
2023/10/12	8.1	284.37	16	284.25	284.50	-7.9	32,909	-0.02%
2023/10/11	38.1	289.78	5	283.82	274.00	33.1	33,130	0.10%
2023/10/06	19.1	288.37	19	292.03	289.50	0.1	33,267	0.00%
2023/10/05	4.1	287.13	3	289.99	288.00	1.1	33,634	0.00%
2023/10/04	3	285.83	7.3	285.02	287.50	-4.3	33,823	-0.01%
2023/10/03	5.4	290.67	12	290.59	290.00	-6.6	34,036	-0.02%
2023/10/02	9	294.94	17.3	292.88	290.00	-8.3	34,069	-0.02%
2023/09/28	22	287.05	13	283.89	281.50	9	33,874	0.03%
2023/09/27	13.1	282.04	10.1	282.79	284.50	3	33,745	0.01%
2023/09/26	14.1	276.99	20.2	280.01	275.50	-6	33,843	-0.02%
2023/09/25	29.4	275.54	23	275.80	274.50	6.4	33,822	0.02%
2023/09/22	53	271.07	61	271.80	279.00	-8	33,668	-0.02%
2023/09/21	39	261.73	47	264.09	268.50	-8	33,359	-0.02%
2023/09/20	8.1	265.35	11.3	264.61	263.50	-3.3	33,008	-0.01%
2023/09/19	10.3	259.51	8	254.88	253.50	2.3	32,760	0.01%
2023/09/18	18.5	258.46	16	263.84	260.00	2.5	32,765	0.01%
2023/09/15	12.3	273.73	12	273.33	271.50	0.2	32,493	0.00%
2023/09/14	16.3	276.96	12.2	279.29	278.00	4.1	32,446	0.01%
2023/09/13	7.3	267.88	6.1	267.25	267.50	1.2	32,186	0.00%
2023/09/12	10.1	273.34	9.1	273.38	270.50	1	32,289	0.00%
2023/09/11	49.9	293.85	34.1	284.79	279.50	15.8	32,135	0.05%
2023/09/08	44.3	311.57	29.1	309.86	307.50	15.2	31,678	0.05%
2023/09/07	25.1	306.38	34.1	311.02	314.50	-9.1	31,645	-0.03%
2023/09/06	20.3	309.32	16	311.50	306.50	4.3	31,971	0.01%
2023/09/05	12.5	313.11	13	313.38	311.00	-0.5	32,151	0.00%
2023/09/04	22.3	318.11	19	321.92	316.00	3.3	31,990	0.01%
2023/09/01	29	335.74	25.1	327.88	323.00	4	32,027	0.01%
2023/08/31	14.3	345.95	11	346.09	341.00	3.3	31,778	0.01%
2023/08/30	10.1	365.75	13.1	366.04	354.00	-3	31,011	-0.01%
2023/08/29	10.2	352.00	8	353.63	354.00	2.2	31,023	0.01%
2023/08/28	14.1	340.98	12.1	345.09	345.00	2	30,750	0.01%
2023/08/25	9.1	343.66	11.1	344.42	342.50	-2	30,385	-0.01%
2023/08/24	21.1	353.24	26.4	358.05	354.00	-5.2	30,075	-0.02%
2023/08/23	10.3	331.78	8	333.94	334.50	2.2	29,494	0.01%
2023/08/22	5	331.32	14.4	335.80	335.50	-9.3	30,070	-0.03%
2023/08/21	9.2	313.16	7	311.57	310.50	2.2	29,770	0.01%
2023/08/18	3.5	320.69	7.1	319.42	312.00	-3.5	29,911	-0.01%
2023/08/17	16.1	331.65	11.5	331.51	331.00	4.7	29,649	0.02%
2023/08/16	5.8	320.41	7.1	319.69	334.50	-1.3	29,316	0.00%
2023/08/15	5	313.90	6.2	314.79	316.00	-1.2	29,189	0.00%
2023/08/14	16.1	292.53	15.2	293.82	296.00	0.9	29,144	0.00%
2023/08/11	15.2	303.22	16	300.91	300.50	-0.8	29,103	0.00%
2023/08/10	7.3	301.69	0	0.00	296.00	7.3	28,971	0.03%
2023/08/09	12.1	340.63	14.1	339.31	328.50	-2	28,392	-0.01%
2023/08/08	13.1	342.86	13	343.27	333.50	0.1	27,833	0.00%
2023/08/07	15	323.90	16.6	329.38	336.50	-1.6	27,317	-0.01%
2023/08/04	11	300.09	16.1	303.54	306.00	-5.1	27,098	-0.02%
2023/08/02	9.1	307.80	9	301.56	297.00	0.1	26,783	0.00%
2023/08/01	8.6	316.94	7	316.73	319.00	1.6	26,423	0.01%
2023/07/31	15.4	332.85	8.1	335.59	314.00	7.3	26,171	0.03%
2023/07/28	14.1	340.09	14.2	341.34	347.50	-0.2	25,871	0.00%
2023/07/27	13	337.69	12	332.22	332.00	1	25,518	0.00%
2023/07/26	15	338.40	19	339.61	333.00	-4	25,212	-0.02%
2023/07/25	18.3	367.39	15.1	369.85	352.50	3.2	24,586	0.01%
2023/07/24	11	333.36	13.2	338.34	354.50	-2.2	23,766	-0.01%
2023/07/21	7.1	325.29	6	322.66	322.50	1.1	23,010	0.00%
2023/07/20	5	304.79	8	302.44	305.00	-3	22,300	-0.01%
2023/07/19	3.1	310.28	7	308.21	298.50	-3.9	22,068	-0.02%
2023/07/18	9	303.44	5	306.19	312.50	4	21,625	0.02%
2023/07/17	9	297.55	6	294.34	293.50	3	20,944	0.01%
2023/07/14	11	296.41	12	291.34	296.00	-1	20,668	0.00%
2023/07/13	26.2	324.36	20.3	321.38	295.50	5.9	20,034	0.03%
2023/07/12	12.1	292.39	19.2	293.16	304.00	-7.1	19,203	-0.04%
2023/07/11	11.1	279.49	10.1	278.10	276.50	1	18,647	0.01%
2023/07/10	12.1	271.20	14	272.88	273.50	-2	18,304	-0.01%
2023/07/07	5.1	261.22	2	264.06	261.00	3	17,909	0.02%
2023/07/06	3	265.33	7	264.29	264.00	-4	17,667	-0.02%
2023/07/05	7.3	261.62	5.1	262.63	265.00	2.1	17,349	0.01%
2023/07/04	11	263.59	10.4	262.10	272.50	0.6	16,996	0.00%
2023/07/03	9.1	251.50	4	253.36	248.00	5.1	16,641	0.03%
2023/06/30	0.2	234.61	2	238.96	243.50	-1.9	16,329	-0.01%
2023/06/29	1	235.98	2	228.51	233.00	-1	16,120	-0.01%
2023/06/28	4.1	233.46	2	227.00	227.00	2.1	15,875	0.01%
2023/06/27	3	232.50	11	231.51	233.00	-8	15,635	-0.05%
2023/06/26	10	246.96	9	244.62	243.50	1	15,298	0.01%
2023/06/21	6.1	258.01	5.1	257.45	260.00	1	15,061	0.01%
2023/06/20	0	250.75	0	250.50	256.00	0	14,909	0.00%
2023/06/19	5	251.20	6	251.25	252.50	-1	14,742	-0.01%
2023/06/16	35	255.03	29	252.02	254.50	6	14,558	0.04%
2023/06/15	12	247.63	11	246.73	246.00	1	14,123	0.01%
2023/06/14	27	244.94	27	242.22	242.50	0	13,790	0.00%
2023/06/13	5.1	242.59	5	243.90	245.00	0.1	13,545	0.00%
2023/06/12	13.2	249.37	11	248.00	243.00	2.2	13,144	0.02%
2023/06/09	8	230.64	12.8	236.16	240.50	-4.8	12,421	-0.04%
2023/06/08	10	219.95	10	219.25	219.00	0	11,937	0.00%
2023/06/07	9	220.39	11.1	216.45	224.50	-2	11,744	-0.02%
2023/06/06	10	209.50	12	210.17	209.00	-2	11,416	-0.02%
2023/06/05	4.2	206.72	5.7	205.98	211.50	-1.6	11,220	-0.01%
2023/06/02	4	198.54	10.5	203.41	203.00	-6.4	10,857	-0.06%
2023/06/01	3.2	187.52	2	189.49	190.50	1.1	10,204	0.01%
2023/05/31	0.1	185.37	0.3	186.72	186.50	-0.2	9,895	0.00%
2023/05/30	2	185.50	0	0.00	184.50	2	9,695	0.02%
2023/05/29	5.3	184.30	8	185.49	186.00	-2.8	9,462	-0.03%
2023/05/26	19.2	186.83	13	186.92	185.00	6.2	9,012	0.07%
2023/05/25	7	180.36	5.3	181.31	180.00	1.7	8,182	0.02%
2023/05/24	2	162.75	3.3	163.64	165.00	-1.3	7,686	-0.02%
2023/05/23	0	160.11	0	0.00	160.00	0	7,391	0.00%
2023/05/22	0	0.00	1.2	161.75	161.50	-1.2	7,261	-0.02%
2023/05/19	3.1	160.34	4.2	161.44	164.00	-1.1	7,143	-0.01%
2023/05/18	1.1	153.00	15.4	156.19	159.50	-14.3	6,904	-0.21%
2023/05/17	2	146.52	21.2	149.29	149.50	-19.2	6,508	-0.29%
2023/05/16	4	143.13	10.2	143.99	144.50	-6.2	6,089	-0.10%
2023/05/15	0.1	137.50	2	137.50	135.50	-1.9	5,715	-0.03%
2023/05/12	3	139.17	1	139.50	139.00	2	5,663	0.04%
2023/05/11	1	140.50	1.5	141.33	141.00	-0.5	5,621	-0.01%
2023/05/10	1.1	136.42	4.1	139.37	139.50	-3	5,636	-0.05%
2023/05/09	2	138.25	1.1	139.00	139.00	0.9	5,615	0.02%
2023/05/05	1.1	136.44	3	136.49	137.00	-2	5,671	-0.03%
2023/05/04	2	136.50	2	135.00	136.00	0	5,687	0.00%
2023/05/03	2	131.50	0	0.00	132.50	2	5,678	0.04%
2023/05/02	0	0.00	2.1	134.96	135.00	-2.1	5,777	-0.04%
2023/04/25	0	130.84	0	0.00	129.00	0	5,983	0.00%
2023/04/21	0.1	131.50	0	0.00	132.00	0.1	6,020	0.00%
2023/04/20	6	134.50	6	133.00	134.00	0	6,069	0.00%
2023/04/19	2	135.50	0	0.00	134.50	2	6,132	0.03%
2023/04/18	0	0.00	1	136.00	135.50	-1	6,115	-0.02%
2023/04/17	0	0.00	1	135.00	135.00	-1	6,169	-0.02%
2023/04/13	0.3	133.14	0	132.00	132.00	0.3	6,302	0.00%
2023/04/11	0	0.00	10	135.50	135.50	-10	6,291	-0.16%
2023/04/10	0	0.00	0.1	135.00	136.50	-0.1	6,250	0.00%
2023/04/07	0.4	135.50	2	134.51	134.00	-1.7	6,227	-0.03%
2023/04/06	0	0.00	7.1	136.62	138.00	-7.1	6,239	-0.11%
2023/03/31	0	0.00	0.3	133.50	133.50	-0.3	6,146	0.00%
2023/03/30	8	133.13	8	133.00	133.00	0	6,240	0.00%
2023/03/29	0	0.00	12.2	129.53	130.00	-12.2	6,253	-0.20%
2023/03/28	0.1	125.50	3	127.33	128.00	-2.9	6,421	-0.05%
2023/03/27	0	128.00	0	0.00	128.00	0	6,570	0.00%
2023/03/24	0	0.00	2.5	128.70	129.00	-2.5	6,994	-0.04%
2023/03/23	1	125.50	35.1	124.54	126.00	-34.1	7,530	-0.45%
2023/03/22	3	123.00	5.2	122.04	123.50	-2.2	7,667	-0.03%
2023/03/21	0	119.12	0.1	120.00	120.00	-0.1	7,596	0.00%
2023/03/17	0.2	119.59	0	0.00	118.50	0.2	7,610	0.00%
2023/03/16	0	0.00	2	121.00	119.50	-2	7,638	-0.03%
2023/03/15	0	0.00	1	118.00	119.00	-1	7,704	-0.01%
2023/03/13	5	117.10	0	0.00	118.50	5	7,758	0.06%
2023/03/10	0	0.00	2	120.00	120.00	-2	7,731	-0.03%
2023/03/09	5	119.00	10	120.75	119.00	-5	7,803	-0.06%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/06	0	118.50	0	0.00	118.50	0	7,823	0.00%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	1	119.50	1	123.00	119.00	0	8,196	0.00%
2023/02/23	16	120.66	13	121.00	120.50	3	8,349	0.04%
2023/02/22	0	0.00	1	116.00	117.50	-1	8,626	-0.01%
2023/02/21	5	116.00	0	0.00	116.50	5	8,830	0.06%
2023/02/20	3	116.50	0	0.00	116.50	3	9,029	0.03%
2023/02/17	11	117.64	2	118.25	117.50	9	9,090	0.10%
2023/02/16	1	121.50	7	120.93	121.00	-6	9,203	-0.07%
2023/02/13	0	0.00	5	117.90	117.50	-5	9,392	-0.05%
2023/02/09	9	117.89	1	119.00	117.00	8	9,760	0.08%
2023/02/08	1	120.00	1	120.00	120.00	0	9,879	0.00%
2023/02/07	2	117.50	10	118.30	119.50	-8	9,880	-0.08%
2023/02/06	0	114.00	0	0.00	116.00	0	9,766	0.00%
2023/02/03	4	114.88	0	0.00	114.50	4	9,695	0.04%
2023/02/02	1	117.00	0	0.00	118.00	1	9,613	0.01%
2023/02/01	1	117.00	1	117.00	117.00	0	9,610	0.00%
2023/01/31	0	0.00	2	118.00	115.50	-2	9,642	-0.02%
2023/01/30	5	118.00	9	119.50	119.50	-4	9,570	-0.04%
2023/01/17	2	113.50	2	114.50	114.00	0	9,451	0.00%
2023/01/16	0	0.00	3.1	113.99	113.50	-3.1	9,558	-0.03%
2023/01/13	1	114.50	6	113.92	114.00	-5	9,583	-0.05%
2023/01/11	14	114.00	2	114.00	114.50	12	10,011	0.12%
2023/01/10	0	0.00	3	114.17	114.50	-3	10,444	-0.03%
2023/01/09	2	113.00	1	113.00	113.50	1	10,464	0.01%
2023/01/05	5	111.10	2	110.75	110.50	3	10,448	0.03%
2023/01/03	3	109.67	4	110.13	111.00	-1	10,354	-0.01%
2022/12/30	1	109.00	3	106.83	106.50	-2	10,334	-0.02%
2022/12/29	2	107.50	0	0.00	107.50	2	10,358	0.02%
2022/12/28	6	105.17	9	105.11	105.50	-3	10,389	-0.03%
2022/12/27	1	106.00	1	106.50	106.00	0	10,486	0.00%
2022/12/26	12	106.79	11	106.59	105.00	1	10,496	0.01%
2022/12/23	0	0.00	1	106.50	106.50	-1	10,489	-0.01%
2022/12/22	4	104.25	16	105.28	105.00	-12	10,577	-0.11%
2022/12/21	1	101.50	0	0.00	101.00	1	10,486	0.01%
2022/12/20	5.2	102.76	4	101.75	100.00	1.2	10,440	0.01%
2022/12/19	19.1	103.29	5	105.50	103.00	14.1	10,318	0.14%
2022/12/16	9	107.44	7	110.07	107.00	2	10,187	0.02%
2022/12/15	17	114.56	21.2	113.68	114.00	-4.2	9,893	-0.04%
2022/12/14	4	107.13	5	106.90	107.00	-1	9,425	-0.01%
2022/12/12	0	0.00	2	101.50	102.50	-2	9,527	-0.02%
2022/12/09	1	103.00	7	102.14	102.50	-6	9,695	-0.06%
2022/12/08	6	102.83	5	102.00	102.50	1	9,983	0.01%
2022/12/07	0	0.00	1	102.00	101.00	-1	10,046	-0.01%
2022/12/06	6	103.50	0	0.00	103.50	6	10,246	0.06%
2022/12/05	3.6	109.42	0	0.00	108.00	3.6	10,310	0.03%
2022/12/02	5	111.10	2	111.00	111.00	3	10,365	0.03%
2022/12/01	1	109.00	5	110.30	112.50	-4	10,376	-0.04%
2022/11/30	0	0.00	4	108.63	108.00	-4	10,259	-0.04%
2022/11/29	1	107.50	0	0.00	108.00	1	10,182	0.01%
2022/11/25	6	108.67	6	109.00	107.50	0	10,102	0.00%
2022/11/23	2	107.25	0	0.00	105.50	2	9,809	0.02%
2022/11/22	3	107.83	2	106.75	107.00	1	9,772	0.01%
2022/11/21	0	0.00	2	108.50	108.00	-2	9,725	-0.02%
2022/11/18	1	112.50	1	112.00	113.00	0	9,512	0.00%
2022/11/17	2	106.50	1.3	106.80	107.00	0.8	9,089	0.01%
2022/11/16	4	102.75	6	103.67	104.00	-2	8,886	-0.02%
2022/11/15	5	98.76	1	98.70	99.00	4	8,682	0.05%
2022/11/14	0	0.00	1	99.90	100.50	-1	8,649	-0.01%
2022/11/11	1.1	101.95	1	101.00	101.00	0.1	8,571	0.00%
2022/11/10	0	0.00	12	100.54	100.50	-12	8,519	-0.14%
2022/11/09	0	0.00	10	102.00	102.50	-10	8,495	-0.12%
2022/11/08	10	102.50	11	100.86	101.00	-1	8,550	-0.01%
2022/11/07	4	100.10	5	101.40	102.00	-1	8,528	-0.01%
2022/11/04	2	96.20	2	95.00	96.80	0	8,287	0.00%
2022/11/01	0	0.00	19	91.74	91.50	-19	7,996	-0.24%
2022/10/28	3	93.50	2	92.25	92.50	1	8,131	0.01%
2022/10/27	4	92.58	7	92.84	93.00	-3	8,161	-0.04%
2022/10/26	1	90.70	2	91.85	91.30	-1	8,133	-0.01%
2022/10/25	2	90.50	2	89.70	90.20	0	8,121	0.00%
2022/10/24	27	90.43	3	90.70	90.00	24	8,135	0.30%
2022/10/21	4	89.25	5	89.38	90.30	-1	8,075	-0.01%
2022/10/20	2	89.75	1	89.40	90.00	1	8,092	0.01%
2022/10/19	7	90.49	6	90.93	91.60	1	8,056	0.01%
2022/10/18	20	89.10	2	91.40	89.30	18	7,844	0.23%
2022/10/17	2	80.15	3	80.30	83.10	-1	7,549	-0.01%
2022/10/13	1	83.30	1	83.60	82.90	0	7,723	0.00%
2022/10/12	0.1	82.50	0	0.00	82.70	0.1	7,919	0.00%
2022/10/07	2.2	86.06	0	0.00	84.80	2.2	7,914	0.03%
2022/10/05	0	0.00	1	90.60	90.60	-1	7,777	-0.01%
2022/10/04	2	91.10	3	90.57	90.70	-1	7,749	-0.01%
2022/10/03	1	88.10	1	88.10	88.40	0	7,675	0.00%
2022/09/30	0	0.00	0.1	88.50	88.30	-0.1	7,713	0.00%
2022/09/29	2	89.90	2	89.65	88.90	0	7,691	0.00%
2022/09/28	2	89.40	1	89.20	88.40	1	7,664	0.01%
2022/09/26	1	91.30	6	89.70	89.20	-5	7,668	-0.07%
2022/09/23	1	92.90	10	92.85	92.20	-9	7,904	-0.11%
2022/09/22	0.1	92.80	61	93.10	93.00	-60.9	7,956	-0.77%
2022/09/21	3	90.90	0	0.00	90.00	3	7,830	0.04%
2022/09/20	3	94.03	36	92.97	93.20	-33	7,646	-0.43%
2022/09/19	4	95.65	3	95.47	95.30	1	7,475	0.01%
2022/09/16	0	0.00	1	93.60	93.70	-1	7,292	-0.01%
2022/09/15	8	95.31	5	93.88	95.50	3	7,172	0.04%
2022/09/14	4.2	90.54	4	91.85	91.00	0.2	6,920	0.00%
2022/09/13	5	94.78	9	94.63	92.90	-4	6,768	-0.06%
2022/09/12	8	89.46	8	90.33	91.10	0	6,573	0.00%
2022/09/08	1	82.10	3	84.37	86.20	-2	6,484	-0.03%
2022/09/07	0.1	80.80	0	0.00	80.30	0.1	6,467	0.00%
2022/09/06	2.1	81.70	0	0.00	81.20	2.1	6,615	0.03%
2022/09/01	0	0.00	1	85.10	83.90	-1	6,762	-0.01%
2022/08/31	3	84.83	2	85.70	85.90	1	6,740	0.01%
2022/08/29	1	84.90	1	84.10	84.80	0	6,829	0.00%
2022/08/26	1	85.70	1	86.90	87.00	0	6,799	0.00%
2022/08/25	1	85.30	0	0.00	85.70	1	6,768	0.01%
2022/08/24	0.1	83.70	0	0.00	83.50	0.1	6,749	0.00%
2022/08/23	0.1	83.70	2	83.90	83.50	-1.9	6,791	-0.03%
2022/08/22	22.2	85.09	2	85.00	85.00	20.2	6,893	0.29%
2022/08/19	3	87.10	2	87.50	87.10	1	6,903	0.01%
2022/08/18	1	86.70	5	86.42	86.90	-4	6,890	-0.06%
2022/08/17	12	85.08	6	84.83	85.30	6	6,838	0.09%
2022/08/16	3.2	84.25	1	83.80	83.60	2.2	6,825	0.03%
2022/08/15	12	85.30	2	86.00	85.20	10	6,797	0.15%
2022/08/12	32	81.40	4	82.50	82.80	28	6,669	0.42%
2022/08/11	2	80.50	3	80.40	80.30	-1	6,549	-0.02%
2022/08/09	1	78.80	2	78.65	79.90	-1	6,553	-0.02%
2022/08/08	30	79.57	11	79.42	79.70	19	6,590	0.29%
2022/08/05	4	80.53	4	80.25	80.60	0	6,588	0.00%
2022/08/04	0	0.00	1	79.50	79.60	-1	6,598	-0.02%
2022/08/03	13	92.06	0	0.00	92.30	13	6,507	0.20%
2022/08/02	16	92.24	87	92.09	92.20	-71	6,427	-1.10%
2022/08/01	15	92.14	2	92.70	93.30	13	6,343	0.20%
2022/07/29	4	91.25	21	91.48	91.40	-17	6,304	-0.27%
2022/07/27	3	89.87	1	89.90	91.00	2	6,285	0.03%
2022/07/26	3	90.10	0	0.00	89.80	3	6,222	0.05%
2022/07/25	3.1	94.73	2	94.00	94.00	1.1	6,130	0.02%
2022/07/22	11	96.14	2	96.70	95.30	9	6,050	0.15%
2022/07/21	2	97.00	3	97.60	97.90	-1	5,927	-0.02%
2022/07/20	1	96.90	1	96.00	96.80	0	5,880	0.00%
2022/07/19	20	94.42	9	93.88	93.80	11	5,812	0.19%
2022/07/18	0	0.00	5	90.20	91.80	-5	5,674	-0.09%
2022/07/13	0	0.00	2	86.20	86.00	-2	5,840	-0.03%
2022/07/11	1	87.40	0	0.00	87.50	1	5,853	0.02%
2022/07/08	1	88.20	0	0.00	89.30	1	5,914	0.02%
2022/07/06	1	87.50	3	87.13	86.00	-2	6,044	-0.03%
2022/07/05	11.2	85.40	1	86.10	86.20	10.2	6,044	0.17%
2022/07/04	12	82.68	2	82.65	83.40	10	6,076	0.16%
2022/07/01	8	81.99	3	81.40	81.50	5	6,107	0.08%
2022/06/30	2.1	89.37	0	0.00	88.70	2.1	5,859	0.04%
2022/06/23	2	93.10	1	93.10	92.30	1	5,883	0.02%
2022/06/22	0	0.00	1	92.80	92.10	-1	5,892	-0.02%
2022/06/21	0.1	94.50	1	96.80	96.50	-0.9	5,892	-0.01%
2022/06/20	6.1	94.17	1	94.00	93.90	5.1	5,958	0.09%
2022/06/17	1	96.90	1	98.40	98.00	0	6,056	0.00%
2022/06/16	2.5	100.22	1	99.00	98.80	1.5	6,177	0.02%
2022/06/15	8.1	101.01	2	100.25	100.00	6.1	6,163	0.10%
2022/06/14	1	104.00	1	104.50	104.00	0	6,154	0.00%
2022/06/13	4.1	105.51	1	106.50	106.00	3.1	6,167	0.05%
2022/06/10	0.3	110.40	20	110.50	109.50	-19.8	6,272	-0.31%
2022/06/08	2	115.25	1	115.00	114.50	1	6,731	0.01%
2022/06/07	0	0.00	3	113.67	114.00	-3	6,811	-0.04%
2022/06/06	1	111.50	0	0.00	110.50	1	6,889	0.01%
2022/06/01	1.1	113.45	0	0.00	112.50	1.1	7,227	0.02%
2022/05/31	1	112.50	1	113.00	113.00	0	7,306	0.00%
2022/05/30	2.1	111.81	5.1	112.20	112.50	-3	7,376	-0.04%
2022/05/27	0	0.00	0.1	108.00	108.00	-0.1	7,348	0.00%
2022/05/26	0	0.00	1	105.50	105.00	-1	7,523	-0.01%
2022/05/25	1	105.50	1	105.50	105.50	0	7,686	0.00%
2022/05/23	2.1	106.74	2	105.50	105.50	0.1	7,936	0.00%
2022/05/20	4.1	107.51	0	0.00	107.00	4.1	8,155	0.05%
2022/05/19	2	108.50	1	109.50	109.00	1	8,269	0.01%
2022/05/18	1	109.50	1	110.50	110.50	0	8,338	0.00%
2022/05/13	0	0.00	1.1	108.05	108.00	-1.1	8,587	-0.01%
2022/05/11	4.1	107.25	0	0.00	106.00	4.1	8,893	0.05%
2022/05/09	33	110.55	0	0.00	110.00	33	9,013	0.37%
2022/05/04	7	114.86	3	113.67	115.00	4	9,416	0.04%
2022/05/03	1	109.00	1	109.50	111.00	0	9,440	0.00%
2022/04/29	2	109.25	3	111.50	108.50	-1	9,485	-0.01%
2022/04/28	1	107.50	1	108.50	108.00	0	9,529	0.00%
2022/04/27	15	107.50	15	106.83	107.50	0	9,616	0.00%
2022/04/25	4.1	107.01	0	0.00	107.00	4.1	9,596	0.04%
2022/04/22	1	113.50	0	114.00	111.50	1	9,530	0.01%
2022/04/21	3	115.00	0	0.00	113.50	3	9,544	0.03%
2022/04/19	0	0.00	1.3	113.50	113.50	-1.3	9,539	-0.01%
2022/04/18	2.3	112.50	0	0.00	111.00	2.3	9,657	0.02%
2022/04/15	3.2	112.81	1	113.50	112.50	2.2	9,847	0.02%
2022/04/14	27.1	116.20	46	116.40	114.50	-18.9	10,028	-0.19%
2022/04/13	6	115.75	0	0.00	116.00	6	10,073	0.06%
2022/04/12	3.2	116.34	0	0.00	117.00	3.2	10,092	0.03%
2022/04/11	7.1	120.15	0	0.00	119.50	7.1	10,188	0.07%
2022/04/08	18	122.06	17	123.44	122.50	1	10,174	0.01%
2022/04/07	11	124.86	0	0.00	122.50	11	10,113	0.11%
2022/04/06	1	127.00	0	0.00	127.50	1	10,048	0.01%
2022/04/01	10	128.50	10	128.00	130.50	0	10,021	0.00%
2022/03/31	10	130.00	10	129.50	130.00	0	10,067	0.00%
2022/03/30	1	131.50	3	130.50	130.00	-2	10,111	-0.02%
2022/03/29	4.1	131.24	0	0.00	131.00	4.1	10,208	0.04%
2022/03/28	3	129.67	2	130.49	131.50	1	10,345	0.01%
2022/03/25	1	130.00	0	0.00	130.50	1	10,598	0.01%
2022/03/24	0	0.00	4	129.38	129.50	-4	10,745	-0.04%
2022/03/23	11.1	129.54	10	129.50	129.00	1.1	10,883	0.01%
2022/03/22	12	126.75	11	127.05	128.50	1	11,334	0.01%
2022/03/21	2	133.50	1.1	131.52	131.00	1	11,369	0.01%
2022/03/18	0	0.00	8	129.06	130.50	-8	11,535	-0.07%
2022/03/17	3	130.83	1	130.00	130.50	2	12,011	0.02%
2022/03/16	1.1	127.18	0	0.00	127.00	1.1	12,303	0.01%
2022/03/15	7.1	128.14	1	128.50	126.00	6.1	12,771	0.05%
2022/03/14	5	128.90	2	130.25	130.50	3	13,145	0.02%
2022/03/11	5.1	132.69	1	132.50	133.00	4.1	13,092	0.03%
2022/03/10	0	0.00	5	142.50	138.50	-5	13,162	-0.04%
2022/03/09	1	134.50	0	0.00	136.00	1	13,254	0.01%
2022/03/08	5.1	136.29	0	0.00	135.50	5.1	13,304	0.04%
2022/03/07	18.1	140.56	0	0.00	139.50	18.1	13,326	0.14%
2022/03/04	6.2	146.55	3	147.17	148.00	3.2	13,289	0.02%
2022/03/02	1	145.50	3	146.50	146.00	-2	13,442	-0.01%
2022/03/01	1	146.00	8.5	143.82	145.50	-7.5	13,445	-0.06%
2022/02/25	14	140.04	3	140.67	140.00	11	13,345	0.08%
2022/02/24	6	142.42	7	142.93	141.00	-1	13,363	-0.01%
2022/02/23	1	141.50	8	144.75	148.00	-7	13,405	-0.05%
2022/02/22	13	141.69	6	140.92	140.00	7	13,560	0.05%
2022/02/21	3	148.83	3	148.00	147.50	0	13,689	0.00%
2022/02/18	4	150.13	2	150.75	152.50	2	13,886	0.01%
2022/02/17	3	151.83	2	151.75	152.50	1	14,252	0.01%
2022/02/16	8	151.38	6	151.42	151.50	2	14,789	0.01%
2022/02/15	1	146.00	9	147.50	149.50	-8	15,392	-0.05%
2022/02/14	12	145.83	12	144.75	143.50	0	15,733	0.00%
2022/02/11	5	150.90	2	150.00	148.00	3	16,225	0.02%
2022/02/10	4	151.50	4	150.25	150.00	0	16,909	0.00%
2022/02/09	6	152.50	5	152.30	152.50	1	17,851	0.01%
2022/02/08	5	146.60	5.1	151.71	152.50	-0.1	18,397	0.00%
2022/02/07	1	144.00	8	145.44	146.00	-7	18,438	-0.04%
2022/01/26	8	139.44	1	137.50	137.50	7	18,851	0.04%
2022/01/25	0	0.00	5	142.00	142.00	-5	19,252	-0.03%
2022/01/24	3	138.00	6.3	139.89	140.00	-3.3	19,863	-0.02%
2022/01/21	3.1	140.03	1	139.00	141.00	2.1	20,164	0.01%
2022/01/20	7	142.21	7	142.21	142.00	0	20,174	0.00%
2022/01/19	4	140.75	4	142.75	143.50	0	20,165	0.00%
2022/01/18	1	143.00	2	144.50	143.00	-1	20,268	0.00%
2022/01/17	2	141.00	0.1	137.50	140.50	1.9	20,318	0.01%
2022/01/14	3.1	136.82	3	138.17	138.50	0.1	20,520	0.00%
2022/01/13	8	140.06	7	139.64	139.50	1	21,100	0.00%
2022/01/12	6	141.75	7	141.57	142.00	-1	21,156	0.00%
2022/01/11	11	144.18	2.2	140.82	141.00	8.8	21,319	0.04%
2022/01/10	8	146.88	8	146.50	149.00	0	21,764	0.00%
2022/01/07	7	148.36	3	146.83	147.50	4	21,736	0.02%
2022/01/06	1	154.00	1	153.00	154.50	0	21,802	0.00%
2022/01/05	2	153.25	9	153.72	154.00	-7	22,262	-0.03%
2022/01/04	9	156.39	8	153.88	152.50	1	23,353	0.00%
2022/01/03	0	0.00	2	157.00	156.50	-2	24,034	-0.01%
2021/12/30	1	153.50	0	0.00	155.50	1	24,047	0.00%
2021/12/29	2	154.00	0	0.00	154.00	2	24,031	0.01%
2021/12/27	5	157.50	5	155.00	155.00	0	24,009	0.00%
2021/12/24	1	155.00	1	154.50	156.00	0	23,957	0.00%
2021/12/23	4	156.75	2	155.50	155.00	2	23,949	0.01%
2021/12/22	2.3	156.35	4	156.13	157.00	-1.7	23,896	-0.01%
2021/12/21	7	152.93	8	152.94	155.00	-1	23,739	0.00%
2021/12/20	1	157.50	5	155.80	153.50	-4	23,512	-0.02%
2021/12/17	2	155.75	4	154.00	154.50	-2	23,365	-0.01%
2021/12/16	12	161.75	16.2	162.58	158.00	-4.2	23,232	-0.02%
2021/12/15	5	151.30	3	153.17	152.50	2	22,701	0.01%
2021/12/14	15	153.00	14.1	152.18	151.50	1	22,456	0.00%
2021/12/13	11.2	158.57	6	160.42	160.00	5.2	22,105	0.02%
2021/12/10	4.3	149.77	5	150.40	152.50	-0.7	21,555	0.00%
2021/12/09	8.3	145.74	11	147.50	148.00	-2.8	21,107	-0.01%
2021/12/08	3	141.83	12	141.04	142.50	-9	20,581	-0.04%
2021/12/07	2	134.00	2	133.50	132.50	0	20,071	0.00%
2021/12/06	15.2	134.17	12	134.13	134.50	3.2	19,908	0.02%
2021/12/03	1.2	141.83	2.2	140.70	141.00	-1	19,687	-0.01%
2021/12/02	2.1	137.48	1.1	136.55	136.50	1	19,627	0.01%
2021/12/01	0	0.00	1	138.00	139.00	-1	19,526	-0.01%
2021/11/30	6.2	135.50	5.4	137.50	136.00	0.8	19,466	0.00%
2021/11/29	2	130.00	3	130.33	132.00	-1	19,444	-0.01%
2021/11/26	4	133.38	4	134.75	135.00	0	19,377	0.00%
2021/11/25	4	134.38	8	134.75	134.00	-4	19,277	-0.02%
2021/11/24	4	133.63	3	134.17	134.00	1	19,241	0.01%
2021/11/23	5	133.80	4	134.25	134.50	1	19,141	0.01%
2021/11/22	8	138.81	3	137.67	138.00	5	18,983	0.03%
2021/11/19	12	139.71	15.5	142.19	141.00	-3.5	18,878	-0.02%
2021/11/18	8	141.56	5.1	142.40	138.50	3	18,774	0.02%
2021/11/17	10.8	139.28	13	141.12	143.00	-2.3	18,459	-0.01%
2021/11/16	5.2	138.75	9.1	139.78	140.50	-3.9	18,248	-0.02%
2021/11/15	27.1	137.70	21	137.69	136.00	6.1	17,904	0.03%
2021/11/12	19	134.03	19	134.61	135.50	0	17,418	0.00%
2021/11/11	4	137.50	9.7	137.26	137.00	-5.7	16,805	-0.03%
2021/11/10	4.1	138.73	8	139.81	139.00	-3.9	16,617	-0.02%
2021/11/09	23.1	137.15	21	136.67	136.50	2.1	16,104	0.01%
2021/11/08	25	130.62	34.3	130.71	133.50	-9.3	15,262	-0.06%
2021/11/05	12.2	124.42	13	125.69	124.00	-0.8	14,409	-0.01%
2021/11/04	11	123.27	3.1	121.26	121.00	7.9	13,781	0.06%
2021/11/03	8.4	121.43	15.1	122.50	123.00	-6.7	13,598	-0.05%
2021/11/02	22	119.95	38.2	118.02	118.50	-16.2	13,020	-0.12%
2021/11/01	18.2	117.39	21.2	118.83	119.50	-3	12,583	-0.02%
2021/10/29	5	110.40	9	111.61	112.50	-4	11,904	-0.03%
2021/10/28	1	107.00	1	107.00	107.50	0	11,594	0.00%
2021/10/27	3	106.67	10	107.50	108.00	-7	11,525	-0.06%
2021/10/26	2	106.50	1	107.00	105.50	1	11,465	0.01%
2021/10/25	0	0.00	11	103.59	104.00	-11	11,395	-0.10%
2021/10/22	6	105.33	2	105.25	105.00	4	11,377	0.04%
2021/10/21	14.2	110.63	12	112.04	106.50	2.2	11,294	0.02%
2021/10/20	16.1	110.58	13	110.50	110.00	3.1	10,860	0.03%
2021/10/19	0	0.00	3	109.50	110.00	-3	10,784	-0.03%
2021/10/18	35.1	109.94	19	110.95	107.00	16.1	10,665	0.15%
2021/10/15	1	106.00	2	105.75	107.00	-1	10,137	-0.01%
2021/10/14	11	105.95	10	104.85	104.50	1	9,964	0.01%
2021/10/13	8	105.69	19.3	106.17	107.00	-11.3	9,776	-0.12%
2021/10/12	27.1	104.18	30.2	104.37	105.00	-3.1	9,222	-0.03%
2021/10/08	17.1	96.10	29	98.59	100.50	-11.9	8,078	-0.15%
2021/10/07	7	88.79	11	91.49	91.80	-4	7,290	-0.05%
2021/10/05	1	83.90	1	84.20	84.90	0	7,486	0.00%
2021/10/01	5	86.56	3	86.50	86.00	2	7,741	0.03%
2021/09/30	3	85.93	1	86.80	86.80	2	7,810	0.03%
2021/09/29	2	87.40	0	0.00	86.90	2	7,877	0.03%
2021/09/28	0.1	90.00	0	0.00	89.70	0.1	7,928	0.00%
2021/09/27	0	0.00	6	92.17	90.50	-6	7,945	-0.08%
2021/09/24	7	93.61	0	92.50	92.10	7	7,949	0.09%
2021/09/22	0	0.00	1	91.00	91.00	-1	7,995	-0.01%
2021/09/17	1	91.00	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	2	90.50	90.90	-2	8,304	-0.02%
2021/09/08	0	0.00	2	88.30	87.70	-2	9,669	-0.02%
2021/09/07	0	0.00	1.1	93.08	91.30	-1.1	9,625	-0.01%
2021/09/06	0.1	91.50	6	91.45	90.70	-5.9	9,556	-0.06%
2021/09/03	1	89.70	2	89.45	90.20	-1	9,531	-0.01%
2021/09/02	6	90.55	3	90.67	88.80	3	9,559	0.03%
2021/09/01	2	88.45	2	89.15	91.50	0	9,567	0.00%
2021/08/31	2	85.50	2	86.60	87.80	0	9,523	0.00%
2021/08/30	8	85.31	4	85.45	85.30	4	9,551	0.04%
2021/08/27	2	86.40	1	86.30	86.30	1	9,540	0.01%
2021/08/26	1.1	86.05	0	0.00	86.00	1.1	9,584	0.01%
2021/08/25	2	86.50	3	86.93	87.20	-1	9,663	-0.01%
2021/08/24	6	86.63	0	0.00	86.20	6	9,735	0.06%
2021/08/23	1	83.20	1	83.20	83.20	0	9,652	0.00%
2021/08/20	3	81.63	7	81.93	81.50	-4	9,748	-0.04%
2021/08/19	2	83.70	2	83.25	83.10	0	9,724	0.00%
2021/08/18	8	84.90	4	85.75	86.40	4	9,819	0.04%
2021/08/17	4.1	87.88	3	86.60	85.60	1.1	10,014	0.01%
2021/08/16	10	88.61	6	88.20	88.10	4	10,070	0.04%
2021/08/13	3	92.47	3	92.47	92.50	0	10,272	0.00%
2021/08/12	9	91.78	7	92.17	94.60	2	10,641	0.02%
2021/08/11	1.2	95.98	0	0.00	92.80	1.2	10,843	0.01%
2021/08/10	2	97.75	2	97.80	97.60	0	11,111	0.00%
2021/08/09	2	99.80	7	100.30	99.10	-5	11,543	-0.04%
2021/08/06	1	97.30	1	97.80	97.90	0	11,848	0.00%
2021/08/05	3.2	97.28	1	97.20	97.20	2.2	12,496	0.02%
2021/08/04	1	98.80	1	99.30	99.30	0	12,478	0.00%
2021/08/03	2.3	98.90	1	99.30	98.50	1.3	12,714	0.01%
2021/08/02	3	99.57	1	99.50	99.50	2	13,015	0.02%
2021/07/30	2	99.45	3	99.43	100.00	-1	13,181	-0.01%
2021/07/29	8	99.11	3	99.70	98.80	5	13,315	0.04%
2021/07/28	7	100.54	0	0.00	99.50	7	13,431	0.05%
2021/07/27	3	102.33	2	104.00	101.00	1	13,611	0.01%
2021/07/26	2	99.80	5	101.40	101.00	-3	13,723	-0.02%
2021/07/23	3	97.33	2	97.00	97.00	1	13,571	0.01%
2021/07/22	3	97.27	4.1	97.29	97.30	-1.1	13,652	-0.01%
2021/07/21	13.2	96.95	7	96.04	96.10	6.2	13,730	0.05%
2021/07/20	4	99.65	2	99.20	98.90	2	13,774	0.01%
2021/07/19	9	99.16	15.5	100.13	100.00	-6.5	13,920	-0.05%
2021/07/16	3.6	97.56	2	97.85	97.80	1.6	13,929	0.01%
2021/07/15	4	95.90	4	97.40	97.40	0	13,973	0.00%
2021/07/14	9.2	96.91	5	95.48	95.30	4.2	14,038	0.03%
2021/07/13	13	97.98	12	98.83	97.20	1	14,178	0.01%
2021/07/12	18	98.57	13	97.93	97.60	5	14,447	0.03%
2021/07/09	11.2	101.86	7	101.00	101.00	4.2	14,393	0.03%
2021/07/08	6	106.08	2	106.00	105.50	4	14,472	0.03%
2021/07/07	2	112.00	2.3	112.50	113.00	-0.3	14,399	0.00%
2021/07/06	2.2	112.73	3	113.00	112.50	-0.8	14,384	-0.01%
2021/07/05	8	110.94	4	111.75	111.50	4	14,430	0.03%
2021/07/02	1	106.50	1	107.00	107.00	0	14,340	0.00%
2021/07/01	3	106.67	1	107.00	107.00	2	14,338	0.01%
2021/06/30	0	0.00	1	107.00	107.50	-1	14,348	-0.01%
2021/06/29	17	106.88	4	107.25	106.50	13	14,334	0.09%
2021/06/28	1	106.50	1.3	107.30	110.00	-0.3	14,388	0.00%
2021/06/25	8.1	109.81	4	108.88	108.50	4.1	14,245	0.03%
2021/06/24	1	111.50	1	112.50	112.00	0	14,121	0.00%
2021/06/23	5	112.10	1	112.50	110.50	4	14,188	0.03%
2021/06/22	17	114.65	9	113.61	111.00	8	14,126	0.06%
2021/06/21	4.3	119.47	1	120.50	118.00	3.3	13,793	0.02%
2021/06/18	9	122.83	13.1	122.66	125.00	-4.1	13,541	-0.03%
2021/06/17	4	115.25	4.2	115.12	116.00	-0.2	13,286	0.00%
2021/06/16	2	111.50	1	113.50	112.00	1	13,203	0.01%
2021/06/15	2.1	112.76	0	0.00	112.50	2.1	13,380	0.02%
2021/06/11	2	111.75	1	111.00	111.00	1	13,419	0.01%
2021/06/10	3	113.17	1	113.50	114.00	2	13,623	0.01%
2021/06/09	3	112.33	11	114.59	113.50	-8	13,743	-0.06%
2021/06/08	3.3	110.89	4	112.75	110.50	-0.7	13,739	-0.01%
2021/06/07	3	110.33	3	110.33	111.50	0	13,982	0.00%
2021/06/04	2	112.75	1	112.00	112.00	1	14,326	0.01%
2021/06/03	0.1	112.00	1	111.50	114.00	-0.9	14,526	-0.01%
2021/06/02	2.6	112.06	1	114.00	110.00	1.6	14,698	0.01%
2021/06/01	4	113.88	4	113.00	113.50	0	14,626	0.00%
2021/05/31	6	109.33	4	109.25	110.00	2	14,522	0.01%
2021/05/28	1	108.00	2	107.75	108.00	-1	14,490	-0.01%
2021/05/27	3	104.67	7	104.14	105.00	-4	14,401	-0.03%
2021/05/26	10	103.60	2	105.50	103.00	8	14,398	0.06%
2021/05/25	2	106.00	5	104.90	106.00	-3	14,306	-0.02%
2021/05/24	13.1	97.30	14	97.92	99.10	-0.9	14,150	-0.01%
2021/05/21	47	98.58	44	98.81	99.60	3	14,500	0.02%
2021/05/20	24	102.90	9	104.22	102.00	15	14,231	0.11%
2021/05/19	15	114.37	15	115.20	113.00	0	13,924	0.00%
2021/05/18	8	113.56	12	110.50	115.00	-4	13,880	-0.03%
2021/05/17	36.2	105.13	32	106.44	106.50	4.2	13,825	0.03%
2021/05/14	7	101.76	5	102.90	100.00	2	13,398	0.01%
2021/05/13	8	95.11	12	94.76	97.20	-4	13,010	-0.03%
2021/05/12	1	104.50	1	104.00	104.00	0	12,347	0.00%
2021/05/11	4	117.00	10	118.80	115.50	-6	12,296	-0.05%
2021/05/10	12	127.88	10.2	126.12	128.00	1.8	12,100	0.01%
2021/05/07	6	121.92	5	124.10	122.00	1	11,789	0.01%
2021/05/06	8	121.56	7	124.50	120.00	1	11,685	0.01%
2021/05/05	9	124.44	13	124.77	123.50	-4	11,554	-0.03%
2021/05/04	2	120.25	4.1	123.87	121.50	-2.1	11,406	-0.02%
2021/05/03	11.4	126.71	4	129.38	125.00	7.4	11,245	0.07%
2021/04/29	1	122.50	5	122.50	123.00	-4	11,012	-0.04%
2021/04/28	0	0.00	3.1	119.80	120.50	-3.1	10,953	-0.03%
2021/04/27	0.5	118.50	0	0.00	119.00	0.5	10,947	0.00%
2021/04/26	0.5	116.50	0.3	116.50	117.00	0.2	10,762	0.00%
2021/04/23	0.1	109.50	1	110.00	111.00	-0.9	10,613	-0.01%
2021/04/22	2	104.25	2	105.74	104.00	0	10,485	0.00%
2021/04/21	1	107.00	0	0.00	106.50	1	10,433	0.01%
2021/04/20	3	107.00	12	107.92	108.00	-9	10,536	-0.09%
2021/04/19	42	109.20	33	109.03	110.00	9	10,499	0.09%
2021/04/16	1	117.00	12.5	114.56	115.50	-11.5	10,319	-0.11%
2021/04/15	2	108.00	2	109.00	108.00	0	10,045	0.00%
2021/04/14	8	105.50	13	105.81	107.50	-5	9,963	-0.05%
2021/04/13	1	104.00	1	104.00	101.50	0	9,837	0.00%
2021/04/12	0	0.00	4	106.00	104.00	-4	9,844	-0.04%
2021/04/09	1	103.00	0	0.00	102.00	1	9,781	0.01%
2021/04/08	1.1	99.50	1	100.00	98.80	0.1	9,660	0.00%
2021/04/07	0	0.00	9	100.50	100.50	-9	9,626	-0.09%
2021/04/06	0	0.00	1	100.50	99.60	-1	9,614	-0.01%
2021/04/01	8	98.63	1.1	99.50	98.60	7	9,580	0.07%
2021/03/31	0	0.00	10	99.90	99.80	-10	9,513	-0.11%
2021/03/29	0.1	97.50	0	0.00	97.50	0.1	9,386	0.00%
2021/03/26	0	0.00	120	96.65	97.30	-120	9,390	-1.28%	大賣/鉅額交易
2021/03/25	0	0.00	1	94.20	94.80	-1	9,360	-0.01%
2021/03/24	0.1	96.00	0	0.00	95.80	0.1	9,397	0.00%
2021/03/23	1	97.10	1	96.00	96.70	0	9,391	0.00%
2021/03/22	10.3	96.92	0	0.00	97.10	10.3	9,377	0.11%
2021/03/19	1	96.20	2	96.50	96.80	-1	9,286	-0.01%
2021/03/18	1	98.50	2	97.05	96.20	-1	9,267	-0.01%
2021/03/17	2	95.25	1	93.90	93.70	1	9,111	0.01%
2021/03/16	1	93.50	6	93.53	95.50	-5	9,134	-0.05%
2021/03/15	12	94.89	2	95.90	94.70	10	9,070	0.11%
2021/03/12	7	95.63	1	93.00	93.50	6	9,105	0.07%
2021/03/11	9	94.57	45	95.55	95.80	-36	9,014	-0.40%
2021/03/10	1	90.00	5	91.98	92.40	-4	8,729	-0.05%
2021/03/09	0	0.00	2	89.80	90.60	-2	8,454	-0.02%
2021/03/08	0	0.00	3	87.80	87.40	-3	8,222	-0.04%
2021/03/05	1	83.70	1	84.20	85.40	0	8,024	0.00%
2021/03/04	1	84.50	1	85.10	85.00	0	8,003	0.00%
2021/03/03	3	84.33	0.5	84.22	84.60	2.5	8,022	0.03%
2021/03/02	1	87.80	0	0.00	85.30	1	7,980	0.01%
2021/02/26	2	86.75	1	88.50	87.00	1	7,937	0.01%
2021/02/25	0	0.00	1	88.80	88.00	-1	7,912	-0.01%
2021/02/24	2	88.65	1	90.10	88.20	1	8,013	0.01%
2021/02/23	12	89.93	16	91.14	90.20	-4	8,056	-0.05%
2021/02/22	2	87.25	15	87.36	87.80	-13	7,612	-0.17%
2021/02/19	3	84.90	5	84.74	85.00	-2	7,414	-0.03%
2021/02/18	2	84.65	2	84.00	85.30	0	7,308	0.00%
2021/02/17	2.5	84.22	4	84.38	85.10	-1.5	7,090	-0.02%
2021/02/04	1	77.50	0	0.00	77.00	1	6,653	0.02%
2021/02/03	0	0.00	2	78.70	78.70	-2	6,657	-0.03%
2021/02/02	1	77.50	0	0.00	78.10	1	6,707	0.01%
2021/02/01	2	76.80	0	0.00	77.20	2	6,705	0.03%
2021/01/29	0	0.00	8	80.08	78.90	-8	6,681	-0.12%
2021/01/27	2	80.10	3	81.20	80.20	-1	6,585	-0.02%
2021/01/26	1	80.50	2	80.80	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	21	80.45	80.60	-21	6,531	-0.32%
2021/01/22	0	0.00	1	78.20	78.60	-1	6,476	-0.02%
2021/01/21	1	76.10	0	0.00	76.10	1	6,645	0.02%
2021/01/20	4	77.98	4	76.40	76.00	0	7,126	0.00%
2021/01/15	0	0.00	2	80.25	79.90	-2	6,970	-0.03%
2021/01/14	0	0.00	5	81.00	80.60	-5	6,955	-0.07%
2021/01/13	5	80.30	6	80.93	81.30	-1	6,921	-0.01%
2021/01/11	120	78.93	0	0.00	79.20	120	6,749	1.78%	大買/鉅額交易
2021/01/08	11	78.80	0	0.00	79.10	11	6,695	0.16%
2021/01/07	1	76.70	2	76.80	78.20	-1	6,626	-0.02%
2021/01/06	32	78.60	1	77.60	77.80	31	6,613	0.47%
2020/12/30	0	0.00	1	77.70	77.90	-1	6,474	-0.02%
2020/12/29	0	0.00	1	78.20	77.30	-1	6,531	-0.02%
2020/12/28	12	77.62	0	0.00	77.60	12	6,546	0.18%
2020/12/25	0	0.00	3	77.00	76.60	-3	6,659	-0.05%
2020/12/24	3	76.87	0	0.00	76.20	3	6,847	0.04%
2020/12/22	1	77.50	0	0.00	76.60	1	7,019	0.01%
2020/12/21	5	79.16	1	78.60	78.50	4	7,021	0.06%
2020/12/18	5	80.58	2	80.90	80.40	3	6,925	0.04%
2020/12/17	1	79.50	0	0.00	79.60	1	6,819	0.01%
2020/12/11	9	76.40	1	76.90	76.90	8	6,681	0.12%
2020/12/10	2	79.00	3	79.80	78.30	-1	6,647	-0.02%
2020/12/09	8	79.44	0	0.00	80.00	8	6,642	0.12%
2020/12/08	0	0.00	2	81.80	81.80	-2	6,544	-0.03%
2020/12/03	0	80.20	2	80.40	80.60	-2	6,484	-0.03%
2020/12/02	0	0.00	1	79.00	78.90	-1	6,501	-0.02%
2020/11/30	1	78.70	1	79.80	78.50	0	6,923	0.00%
2020/11/27	0	0.00	1	78.90	79.50	-1	7,176	-0.01%
2020/11/26	2	78.20	0	0.00	78.40	2	7,174	0.03%
2020/11/25	1	78.50	0	0.00	78.50	1	7,231	0.01%
2020/11/24	1	79.50	0	0.00	78.10	1	7,298	0.01%
2020/11/23	3	80.27	6	79.95	79.90	-3	7,265	-0.04%
2020/11/20	9	79.44	11	79.43	79.50	-2	7,224	-0.03%
2020/11/09	0	0.00	5	73.34	73.80	-5	9,208	-0.05%
2020/11/05	0	0.00	3	72.57	72.00	-3	9,277	-0.03%
2020/11/03	1	71.70	3	72.00	71.60	-2	9,392	-0.02%
2020/11/02	10	71.60	12	70.48	71.70	-2	9,475	-0.02%
2020/10/29	33	71.08	26	69.91	71.30	7	9,498	0.07%
2020/10/28	22	73.04	2	72.10	71.90	20	9,376	0.21%
2020/10/20	0	0.00	2	79.60	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	1	77.90	77.90	-1	10,231	-0.01%
2020/10/16	1	76.00	0	0.00	76.00	1	10,291	0.01%
2020/10/13	0	0.00	1	76.50	76.50	-1	10,481	-0.01%
2020/10/12	1	75.60	4	75.80	76.00	-3	10,497	-0.03%
2020/10/08	1	77.40	0	0.00	77.20	1	10,629	0.01%
2020/10/07	1	77.00	1	76.90	76.90	0	10,769	0.00%
2020/10/06	2	76.55	0	0.00	76.70	2	11,080	0.02%
2020/09/30	2	76.15	2	75.40	75.50	0	11,254	0.00%
2020/09/29	2	78.25	1	76.60	76.30	1	11,275	0.01%
2020/09/24	2	79.05	1	78.20	77.60	1	11,240	0.01%
2020/09/21	1	82.40	1	82.40	82.10	0	11,596	0.00%
2020/09/18	1	81.90	1	81.90	82.30	0	11,651	0.00%
2020/09/17	1	81.30	0	0.00	81.30	1	11,768	0.01%
2020/09/16	2	82.20	0	0.00	80.90	2	11,997	0.02%
2020/09/14	3	81.23	3	81.33	80.60	0	12,192	0.00%
2020/09/11	3	79.10	4	78.05	79.20	-1	12,108	-0.01%
2020/09/09	2	78.95	1	78.90	79.10	1	12,167	0.01%
2020/09/08	1	78.00	0	0.00	77.60	1	12,117	0.01%
2020/09/07	6	79.72	1	79.70	79.10	5	12,086	0.04%
2020/09/04	7	82.56	1	82.60	82.80	6	12,063	0.05%
2020/09/03	12	85.06	2	85.85	85.10	10	12,021	0.08%
2020/09/02	8	83.78	2	84.10	82.60	6	11,870	0.05%
2020/09/01	1	86.70	3	85.70	85.70	-2	12,056	-0.02%
2020/08/31	6	86.18	3	85.90	84.90	3	12,498	0.02%
2020/08/28	2	86.90	0	0.00	86.20	2	12,528	0.02%
2020/08/27	0	0.00	4	88.98	89.70	-4	12,491	-0.03%
2020/08/26	3	88.60	1	88.50	88.30	2	12,498	0.02%
2020/08/25	28	91.34	34	90.77	91.50	-6	12,417	-0.05%
2020/08/24	7	85.63	6	85.80	86.60	1	12,271	0.01%
2020/08/21	5	85.44	1	86.10	85.30	4	12,308	0.03%
2020/08/20	4	84.40	6	86.18	83.50	-2	12,342	-0.02%
2020/08/19	12	92.46	3	91.37	88.80	9	12,143	0.07%
2020/08/18	13	90.95	18	91.49	91.40	-5	11,859	-0.04%
2020/08/17	29	89.37	33	88.90	86.50	-4	11,437	-0.03%
2020/08/14	11	84.74	12	85.73	85.50	-1	11,215	-0.01%
2020/08/13	1	80.00	4	82.93	84.00	-3	11,144	-0.03%
2020/08/12	5	80.02	1	79.90	79.90	4	11,150	0.04%
2020/08/11	1	81.90	1	82.20	82.00	0	11,431	0.00%
2020/08/10	0	0.00	4	80.50	80.10	-4	11,944	-0.03%
2020/08/07	1	82.60	1	82.80	82.40	0	12,239	0.00%
2020/08/06	5	84.44	0	0.00	82.50	5	12,885	0.04%
2020/08/05	7	85.47	11	85.26	85.50	-4	13,069	-0.03%
2020/08/04	0	0.00	1	84.00	84.60	-1	13,077	-0.01%
2020/08/03	3	83.63	0	0.00	82.50	3	13,113	0.02%
2020/07/31	1	83.80	1.6	84.00	84.00	-0.6	13,029	0.00%
2020/07/30	0	0.00	2	85.50	86.50	-2	12,979	-0.02%
2020/07/29	5	85.02	1	83.80	83.60	4	12,920	0.03%
2020/07/27	1	85.70	3	84.43	84.70	-2	12,699	-0.02%
2020/07/24	17	82.42	14	81.87	82.40	3	12,506	0.02%
2020/07/23	2	78.00	12	77.58	78.70	-10	12,017	-0.08%
2020/07/22	0	0.00	1	75.00	75.30	-1	11,727	-0.01%
2020/07/21	7	74.07	7	75.60	74.40	0	11,633	0.00%
2020/07/20	5	73.50	3	72.63	73.90	2	11,496	0.02%
2020/07/17	3	73.50	7	73.11	73.20	-4	11,448	-0.03%
2020/07/16	10	73.12	4	72.38	72.10	6	11,417	0.05%
2020/07/15	7	71.97	6	72.07	72.00	1	11,392	0.01%
2020/07/14	5	73.10	11	74.36	73.70	-6	11,340	-0.05%
2020/07/13	11	75.29	13	76.33	72.10	-2	11,228	-0.02%
2020/07/10	1	71.10	3	72.30	72.00	-2	11,055	-0.02%
2020/07/08	7	71.69	5	70.82	71.40	2	10,907	0.02%
2020/07/07	1	71.00	2	70.50	70.50	-1	10,759	-0.01%
2020/07/03	10	70.30	0	0.00	70.30	10	10,669	0.09%
2020/07/02	3	67.30	2	67.80	69.30	1	10,545	0.01%
2020/07/01	4	65.95	1	68.30	68.10	3	10,512	0.03%
2020/06/30	4	65.85	3	65.20	65.50	1	10,615	0.01%
2020/06/29	1	65.20	0	0.00	66.00	1	10,749	0.01%
2020/06/24	1	66.00	1	66.40	65.40	0	10,793	0.00%
2020/06/22	2	65.80	3	65.43	65.10	-1	10,675	-0.01%
2020/06/19	0	0.00	1	63.60	63.00	-1	10,546	-0.01%
2020/06/18	1	64.60	1	64.40	64.80	0	10,482	0.00%
2020/06/17	3	64.10	1	64.60	64.50	2	10,439	0.02%
2020/06/16	1	64.80	3	64.60	64.90	-2	10,415	-0.02%
2020/06/15	2	63.55	2	63.50	62.30	0	10,383	0.00%
2020/06/12	4	61.83	3	62.60	63.00	1	10,376	0.01%
2020/06/11	3	62.63	2	61.70	61.70	1	10,349	0.01%
2020/06/10	1	63.00	2	63.35	63.60	-1	10,243	-0.01%
2020/06/08	4	66.63	3	67.13	64.30	1	10,178	0.01%
2020/06/05	10	66.42	17	67.83	69.10	-7	9,742	-0.07%
2020/06/04	12	62.47	5	62.72	62.90	7	9,343	0.07%
2020/06/03	1	62.20	2	62.15	62.40	-1	9,305	-0.01%
2020/06/02	1	61.40	0	0.00	61.80	1	9,274	0.01%
2020/06/01	3	60.17	5	60.92	61.60	-2	9,252	-0.02%
2020/05/29	3	60.07	3	59.80	59.00	0	9,246	0.00%
2020/05/28	5	60.04	1	59.60	59.60	4	9,175	0.04%
2020/05/27	3	62.73	3	61.17	61.30	0	9,125	0.00%
2020/05/26	1	62.20	2	62.60	63.50	-1	9,047	-0.01%
2020/05/25	0	0.00	3	61.83	63.10	-3	9,010	-0.03%
2020/05/22	1	61.50	1	62.10	61.40	0	8,966	0.00%
2020/05/21	1	63.40	2	63.80	63.50	-1	8,986	-0.01%
2020/05/20	7	62.59	5	62.42	62.60	2	9,153	0.02%
2020/05/19	6	63.52	5	62.82	62.60	1	9,248	0.01%
2020/05/18	11	62.02	9	61.66	62.00	2	9,321	0.02%
2020/05/15	3	61.60	6	61.92	62.40	-3	9,073	-0.03%
2020/05/14	6	59.93	8	59.68	58.90	-2	8,670	-0.02%
2020/05/13	17	58.81	22	59.09	59.50	-5	8,548	-0.06%
2020/05/12	6	54.83	4	54.53	55.80	2	8,300	0.02%
2020/05/11	3	53.43	0	0.00	53.10	3	8,239	0.04%
2020/05/08	2	51.90	0	0.00	52.00	2	8,525	0.02%
2020/05/07	1	50.80	1	50.60	51.20	0	8,832	0.00%
2020/05/06	1	50.60	0	0.00	50.30	1	8,852	0.01%
2020/05/04	1	51.30	0	0.00	51.20	1	8,888	0.01%
2020/04/30	1	51.70	0	0.00	52.00	1	8,884	0.01%
2020/04/22	3	51.80	0	0.00	51.70	3	9,145	0.03%
2020/04/21	0	0.00	3	52.50	52.10	-3	9,078	-0.03%
2020/04/20	0	0.00	2	53.40	54.50	-2	9,017	-0.02%
2020/04/17	1	54.70	1	53.40	53.20	0	8,961	0.00%
2020/04/15	0	0.00	3	52.97	54.00	-3	8,778	-0.03%
2020/04/14	4	52.63	1	52.10	53.00	3	8,667	0.03%
2020/04/13	1	51.50	0	0.00	50.50	1	8,559	0.01%
2020/04/09	1	50.60	0	0.00	50.50	1	8,580	0.01%
2020/04/07	0	0.00	5	52.20	51.70	-5	8,548	-0.06%
2020/04/06	5	52.00	1	52.90	52.40	4	8,511	0.05%
2020/04/01	0	0.00	1	50.40	52.50	-1	8,404	-0.01%
2020/03/31	2	50.48	0	0.00	51.00	2	8,180	0.02%
2020/03/30	1	46.15	0	0.00	46.85	1	7,938	0.01%
2020/03/27	0	0.00	1	47.25	46.85	-1	7,876	-0.01%
2020/03/26	0	0.00	0.5	45.00	44.20	-0.5	7,753	-0.01%
2020/03/25	0	0.00	3	43.53	43.60	-3	7,689	-0.04%
2020/03/24	0.5	39.85	0	0.00	39.65	0.5	7,664	0.01%
2020/03/23	0	0.00	5	38.80	38.25	-5	7,848	-0.06%
2020/03/20	2	41.18	1	40.55	40.50	1	7,849	0.01%
2020/03/19	5	38.40	8	37.90	38.15	-3	7,824	-0.04%
2020/03/18	7	42.39	7	40.99	40.00	0	7,764	0.00%
2020/03/16	0	0.00	1	45.10	43.75	-1	7,611	-0.01%
2020/03/13	4	43.64	0	0.00	45.00	4	7,560	0.05%
2020/03/12	1	48.80	8	47.15	47.55	-7	7,448	-0.09%
2020/03/10	1	49.35	0	0.00	49.60	1	7,263	0.01%
2020/03/09	0	0.00	4	51.50	50.10	-4	7,117	-0.06%
2020/03/05	1	52.60	0	0.00	52.60	1	6,992	0.01%
2020/03/04	2	51.80	0	0.00	51.90	2	6,967	0.03%
2020/03/02	6	53.00	0	0.00	52.20	6	6,841	0.09%
2020/02/27	2	52.50	2	52.20	52.10	0	6,759	0.00%
2020/02/26	4	53.88	1	54.20	53.90	3	6,686	0.04%
2020/02/21	6	55.65	10	56.05	54.90	-4	6,633	-0.06%
2020/02/20	1	57.40	5	57.40	58.00	-4	6,321	-0.06%
2020/02/19	12	59.48	6	59.47	57.70	6	6,154	0.10%
2020/02/18	1	58.20	1	58.30	58.30	0	6,006	0.00%
2020/02/17	8	59.24	8	58.68	58.70	0	5,922	0.00%
2020/02/14	3	58.77	7	59.13	58.90	-4	5,789	-0.07%
2020/02/13	10	57.32	22	57.97	59.00	-12	5,527	-0.22%
2020/02/12	2	56.15	2	56.70	56.00	0	5,085	0.00%
2020/02/11	2	55.40	3	54.93	55.80	-1	4,882	-0.02%
2020/02/10	4	53.00	6	53.68	54.30	-2	4,523	-0.04%
2020/02/07	0	0.00	6	52.10	51.90	-6	4,220	-0.14%
2020/02/06	5	52.20	22	52.02	52.20	-17	4,323	-0.39%
2020/02/05	0	0.00	8	51.61	51.40	-8	4,346	-0.18%
2020/01/31	6	51.30	0	0.00	51.20	6	4,330	0.14%
2020/01/30	0	0.00	2	50.10	50.80	-2	4,358	-0.05%
2020/01/20	5	52.28	2	52.20	52.20	3	4,395	0.07%
2020/01/17	0	0.00	6	51.50	51.90	-6	4,311	-0.14%
2020/01/15	1	50.60	1	50.60	50.40	0	4,204	0.00%
2020/01/10	0	0.00	1	50.30	50.40	-1	4,370	-0.02%
2020/01/08	0.3	50.30	9	50.29	50.30	-8.7	4,419	-0.20%
2020/01/07	1	49.90	1	49.60	49.60	0	4,413	0.00%
2020/01/03	1	50.00	0	0.00	50.20	1	4,428	0.02%
2020/01/02	4	50.00	0	0.00	50.00	4	4,433	0.09%
2019/12/31	3	49.75	0	0.00	49.70	3	4,409	0.07%
2019/12/30	2	50.25	0	0.00	50.10	2	4,382	0.05%
2019/12/27	6	50.50	0	0.00	50.50	6	4,349	0.14%
2019/12/23	1	51.40	1	51.20	50.90	0	4,519	0.00%
2019/12/19	11	52.94	13	52.47	52.40	-2	4,869	-0.04%
2019/12/18	2	52.80	38	52.61	52.70	-36	4,889	-0.74%
2019/12/17	1	51.10	4	51.40	51.40	-3	4,738	-0.06%
2019/12/16	0	0.00	7	51.60	51.20	-7	4,757	-0.15%
2019/12/13	3	51.30	2	51.60	51.10	1	4,738	0.02%
2019/12/12	20	51.30	0	0.00	50.80	20	4,715	0.42%
2019/12/11	1	50.90	0	0.00	50.80	1	4,746	0.02%
2019/12/05	7	50.60	0	0.00	50.50	7	5,072	0.14%
2019/11/28	0	0.00	1	51.00	50.80	-1	5,511	-0.02%
2019/11/26	0	0.00	1	51.20	51.40	-1	5,572	-0.02%
2019/11/22	2	52.25	0	0.00	52.00	2	5,657	0.04%
2019/11/21	3	51.87	0	0.00	51.80	3	5,816	0.05%
2019/11/20	1	51.10	20	51.00	51.10	-19	5,795	-0.33%
2019/11/19	1	50.50	0	0.00	50.80	1	5,872	0.02%
2019/11/18	2	50.05	0	0.00	50.40	2	6,032	0.03%
2019/11/14	1	49.30	3	49.35	49.40	-2	6,653	-0.03%
2019/11/13	31	50.20	0	0.00	49.95	31	6,828	0.45%
2019/11/12	1	51.20	0	0.00	51.30	1	6,907	0.01%
2019/11/11	9	51.50	0	0.00	51.30	9	7,085	0.13%
2019/11/08	2	51.20	0	0.00	51.20	2	7,213	0.03%
2019/11/05	14	52.86	5	52.50	52.60	9	7,449	0.12%
2019/11/04	2	52.20	1	51.30	52.30	1	7,357	0.01%
2019/11/01	2	51.10	0	0.00	51.20	2	7,285	0.03%
2019/10/30	1	52.50	2	51.35	50.70	-1	7,389	-0.01%
2019/10/29	0	0.00	1	51.60	51.50	-1	7,347	-0.01%
2019/10/28	4	51.68	1	51.50	51.50	3	7,324	0.04%
2019/10/23	2	49.85	0	0.00	49.80	2	7,276	0.03%
2019/10/21	1	49.25	0	0.00	49.30	1	7,251	0.01%
2019/10/17	0	0.00	1	48.95	49.30	-1	7,309	-0.01%
2019/10/16	0	0.00	1	49.20	49.20	-1	7,294	-0.01%
2019/10/15	1	49.80	1	49.45	49.35	0	7,321	0.00%
2019/10/14	1	50.10	3	49.75	49.75	-2	7,402	-0.03%
2019/10/09	1	49.40	0	0.00	49.35	1	7,571	0.01%
2019/10/07	3	50.20	0	0.00	50.20	3	7,754	0.04%
2019/10/03	1	50.20	1	50.20	50.20	0	7,897	0.00%
2019/10/02	3	50.13	1	50.40	50.10	2	7,934	0.03%
2019/10/01	1	49.70	10	49.30	49.45	-9	7,976	-0.11%
2019/09/27	2	49.73	1	49.80	49.65	1	8,032	0.01%
2019/09/26	1	51.20	0	0.00	51.10	1	8,010	0.01%
2019/09/25	13	52.24	1	52.30	51.80	12	8,066	0.15%
2019/09/24	2	53.45	32	53.06	53.90	-30	7,979	-0.38%
2019/09/23	20	51.60	3	51.60	52.30	17	7,952	0.21%
2019/09/20	3	51.27	1	52.00	51.10	2	8,281	0.02%
2019/09/19	2	51.50	0	0.00	50.90	2	8,405	0.02%
2019/09/18	3	51.13	0	0.00	51.10	3	8,555	0.04%
2019/09/16	0	0.00	2	52.30	51.70	-2	8,714	-0.02%
2019/09/11	2	52.65	1	53.60	52.30	1	8,823	0.01%
2019/09/10	1.5	53.40	4	53.00	53.30	-2.5	8,828	-0.03%
2019/09/09	0.5	53.30	0	0.00	53.30	0.5	8,780	0.01%
2019/09/06	3	52.63	0	0.00	52.40	3	8,627	0.03%
2019/09/05	4	52.25	1	52.40	52.40	3	8,571	0.03%
2019/09/04	0	0.00	2	50.80	50.70	-2	8,444	-0.02%
2019/09/02	3	51.10	0	0.00	51.40	3	8,407	0.04%
2019/08/29	5	52.66	2.7	52.70	52.60	2.3	8,179	0.03%
2019/08/27	0	0.00	6.2	52.94	52.20	-6.2	8,115	-0.08%
2019/08/26	2	53.10	3	53.10	52.70	-1	8,061	-0.01%
2019/08/23	0	0.00	2	53.10	53.00	-2	7,872	-0.03%
2019/08/22	5	53.30	4	53.08	53.30	1	7,829	0.01%
2019/08/21	2	53.40	3	52.93	53.10	-1	7,731	-0.01%
2019/08/20	6	52.42	4	52.30	52.80	2	7,524	0.03%
2019/08/19	1	50.80	0	0.00	50.80	1	7,070	0.01%
2019/08/16	4	48.58	2	49.13	49.60	2	6,718	0.03%
2019/08/15	1	47.00	0	0.00	46.30	1	6,506	0.02%
2019/08/14	0	0.00	8	49.24	48.20	-8	6,395	-0.13%
2019/08/13	0	0.00	2	49.30	49.40	-2	6,243	-0.03%
2019/08/12	8	48.95	3	49.62	49.45	5	6,127	0.08%
2019/08/08	0.5	47.50	0	0.00	46.80	0.5	5,960	0.01%
2019/08/07	1	46.50	3	45.85	46.20	-2	5,917	-0.03%
2019/08/06	3	45.10	0	0.00	46.50	3	5,914	0.05%
2019/08/05	2	45.58	0	0.00	45.60	2	5,859	0.03%
2019/08/02	3	45.20	0	0.00	45.20	3	5,864	0.05%
2019/08/01	3	46.42	0	0.00	45.55	3	5,812	0.05%
2019/07/30	3	47.67	0	0.00	47.30	3	5,716	0.05%
2019/07/29	3	47.95	0	0.00	48.30	3	5,732	0.05%
2019/07/25	1	48.50	1	49.50	48.75	0	5,664	0.00%
2019/07/24	0	0.00	2	49.10	48.90	-2	5,604	-0.04%
2019/07/23	1	49.00	0	0.00	49.00	1	5,588	0.02%
2019/07/22	2	48.28	1	48.35	48.35	1	5,537	0.02%
2019/07/19	1	49.10	0	0.00	48.20	1	5,577	0.02%
2019/07/18	1	48.50	30	48.40	48.05	-29	5,493	-0.53%
2019/07/17	1	49.05	0	0.00	48.90	1	5,448	0.02%
2019/07/16	33	49.02	0	0.00	48.80	33	5,380	0.61%
2019/07/15	1	49.95	0	0.00	49.90	1	5,272	0.02%
2019/07/11	0.4	52.50	0	0.00	52.80	0.4	5,063	0.01%
2019/07/09	2	52.50	1	52.40	52.30	1	4,972	0.02%
2019/07/08	0	0.00	1	55.10	54.80	-1	4,894	-0.02%
2019/07/05	0	0.00	1	55.60	54.70	-1	4,867	-0.02%
2019/07/04	1	55.00	0	0.00	54.60	1	4,792	0.02%
2019/07/02	1	54.20	1	53.80	54.20	0	4,750	0.00%
2019/07/01	1	53.80	1	53.80	53.80	0	4,823	0.00%
2019/06/28	2	52.25	4.5	52.69	53.20	-2.5	4,739	-0.05%
2019/06/27	5	52.62	12	52.85	53.40	-7	4,581	-0.15%
2019/06/26	7	49.42	22	49.74	50.00	-15	4,170	-0.36%
2019/06/25	0	0.00	1	47.75	47.75	-1	3,984	-0.03%
2019/06/21	4	47.25	4	47.13	46.40	0	3,819	0.00%
2019/06/20	5	47.60	0	0.00	47.50	5	3,768	0.13%
2019/06/19	0	0.00	1	48.35	48.50	-1	3,870	-0.03%
2019/06/18	0	0.00	1	46.00	47.05	-1	4,005	-0.02%
2019/06/17	2	45.20	0	0.00	44.80	2	3,948	0.05%
2019/06/12	0	0.00	1	44.55	44.45	-1	4,140	-0.02%
2019/06/11	0	0.00	35	45.10	44.45	-35	4,158	-0.84%
2019/05/30	0.5	45.00	0	0.00	44.60	0.5	4,523	0.01%
2019/05/29	1	45.50	0	0.00	44.40	1	4,598	0.02%
2019/05/23	35	43.89	0	0.00	43.90	35	5,306	0.66%
2019/05/22	1	45.30	0	0.00	44.90	1	5,607	0.02%
2019/05/21	1	44.75	0	0.00	45.00	1	5,911	0.02%
2019/05/16	1	46.20	0	0.00	44.95	1	6,412	0.02%
2019/05/13	2	46.73	0	0.00	46.50	2	6,653	0.03%
2019/05/09	1	47.10	0	0.00	47.20	1	6,687	0.01%
2019/05/07	0	0.00	1	48.50	49.00	-1	6,734	-0.01%
2019/05/06	2	48.45	0	0.00	48.05	2	6,786	0.03%
2019/05/02	1	50.10	3	49.80	50.10	-2	6,924	-0.03%
2019/04/30	11	49.56	0	0.00	49.65	11	6,962	0.16%
2019/04/29	1	49.45	10	49.75	49.60	-9	6,982	-0.13%
2019/04/26	1	51.40	0	0.00	50.80	1	6,989	0.01%
2019/04/25	3	51.97	1	52.60	51.30	2	7,103	0.03%
2019/04/24	0	0.00	4	52.80	52.80	-4	7,086	-0.06%
2019/04/22	0	0.00	1	51.70	51.10	-1	7,156	-0.01%
2019/04/19	0	0.00	5	51.60	51.50	-5	7,234	-0.07%
2019/04/17	1	52.30	3	52.37	52.40	-2	7,451	-0.03%
2019/04/16	5	50.40	0	0.00	51.90	5	7,450	0.07%
2019/04/12	1	50.20	0	0.00	49.90	1	7,649	0.01%
2019/04/11	0	0.00	3	50.93	50.80	-3	7,721	-0.04%
2019/04/10	1	51.50	0	0.00	51.00	1	7,800	0.01%
2019/04/09	2	51.95	0	0.00	52.30	2	7,968	0.03%
2019/04/08	2	52.40	0	0.00	51.40	2	8,215	0.02%
2019/04/03	2	51.50	2	51.60	51.20	0	8,665	0.00%
2019/03/27	2	48.55	2	48.70	49.00	0	9,779	0.00%
2019/03/25	1	48.95	1	49.05	49.15	0	9,760	0.00%
2019/03/22	2	50.50	9	50.23	50.50	-7	9,734	-0.07%
2019/03/21	3	49.73	14	50.11	50.50	-11	9,659	-0.11%
2019/03/20	0	0.00	2	47.90	48.00	-2	9,503	-0.02%
2019/03/19	5	48.05	0	0.00	48.00	5	9,530	0.05%
2019/03/18	7	47.28	6	47.25	47.40	1	9,614	0.01%
2019/03/15	3	46.00	0	0.00	45.65	3	9,592	0.03%
2019/03/06	1	48.40	1	47.40	47.75	0	10,031	0.00%
2019/03/05	11	48.10	0	0.00	47.75	11	10,119	0.11%
2019/03/04	1	48.80	0	0.00	48.90	1	10,064	0.01%
2019/02/26	0	0.00	3	48.00	47.70	-3	9,914	-0.03%
2019/02/25	1	45.70	0	0.00	46.10	1	9,622	0.01%
2019/02/22	1	45.65	0	0.00	45.60	1	9,614	0.01%
2019/02/21	3	46.60	37	46.12	45.50	-34	9,562	-0.36%
2019/02/20	3	45.77	4	45.19	46.00	-1	9,284	-0.01%
2019/02/19	35	44.64	0	0.00	44.80	35	9,157	0.38%
2019/02/18	1	44.50	6	44.52	44.65	-5	9,236	-0.05%
2019/02/15	2	44.03	13	44.08	44.00	-11	9,092	-0.12%
2019/02/14	2	42.80	2	42.90	42.95	0	8,790	0.00%
2019/02/13	0	0.00	13	41.83	42.90	-13	8,705	-0.15%
2019/02/12	6	41.83	4	41.85	41.70	2	8,571	0.02%
2019/02/11	0	0.00	4	40.40	40.75	-4	8,450	-0.05%
2019/01/28	1	40.35	1	40.35	40.30	0	8,391	0.00%
2019/01/24	2	39.95	0	0.00	39.95	2	8,410	0.02%
2019/01/22	2	40.10	0	0.00	39.85	2	8,344	0.02%
2019/01/18	12	39.90	1	39.90	39.80	11	8,403	0.13%
2019/01/16	2	39.95	2	39.85	39.70	0	8,393	0.00%
2019/01/14	15	39.00	0	0.00	38.90	15	8,399	0.18%
2019/01/11	3	39.50	0	0.00	39.50	3	8,398	0.04%
2019/01/09	4	40.21	7	40.10	39.80	-3	8,352	-0.04%
2019/01/08	2	41.35	0	0.00	40.85	2	8,174	0.02%
2019/01/07	3	39.80	0	0.00	41.15	3	8,064	0.04%
2019/01/04	3	38.40	0	0.00	39.20	3	7,973	0.04%
2019/01/03	1	39.00	0	0.00	38.65	1	7,928	0.01%
2018/12/28	0	0.00	1	40.30	40.20	-1	7,801	-0.01%
2018/12/27	3	41.77	4	42.40	40.45	-1	7,688	-0.01%
2018/12/26	11	42.38	4	43.86	41.30	7	7,361	0.10%
2018/12/25	11	43.44	15	43.91	44.90	-4	6,817	-0.06%
2018/12/24	1	43.40	12	42.18	43.55	-11	6,266	-0.18%
2018/12/22	2	40.05	0	0.00	39.70	2	5,869	0.03%
2018/12/21	0	0.00	1	39.80	38.75	-1	5,801	-0.02%
2018/12/17	1	37.85	0	0.00	37.75	1	5,397	0.02%
2018/12/14	1	37.90	1	37.90	38.15	0	5,426	0.00%
2018/12/13	0	0.00	1	38.70	38.70	-1	5,354	-0.02%
2018/12/11	0	0.00	1	39.80	39.00	-1	5,259	-0.02%
2018/12/10	0	0.00	3	40.52	40.80	-3	5,168	-0.06%
2018/12/07	0	0.00	1	40.05	40.05	-1	5,145	-0.02%
2018/12/06	2	39.45	4	39.61	39.20	-2	5,147	-0.04%
2018/12/05	8	40.40	8	40.95	40.95	0	5,118	0.00%
2018/12/04	9	42.04	1	42.00	41.70	8	5,152	0.16%
2018/12/03	2	40.35	1	40.75	41.10	1	5,077	0.02%
2018/11/29	1	39.70	2	39.25	38.60	-1	4,884	-0.02%
2018/11/28	1	38.00	0	0.00	39.40	1	4,733	0.02%
2018/11/27	1	37.30	0	0.00	37.15	1	4,594	0.02%
2018/11/21	2	37.00	0	0.00	37.05	2	4,700	0.04%
2018/11/16	1	37.35	0	0.00	38.50	1	4,576	0.02%
2018/11/15	4	38.19	0	0.00	38.30	4	4,481	0.09%
2018/11/12	2	41.60	1	42.00	41.45	1	4,841	0.02%
2018/11/09	0	0.00	1	41.95	41.55	-1	4,917	-0.02%
2018/11/08	1	41.30	0	0.00	41.30	1	5,188	0.02%
2018/11/07	1	41.65	1	41.90	42.00	0	5,234	0.00%
2018/11/06	1	40.95	1	41.75	41.05	0	5,294	0.00%
2018/11/05	1	41.30	0	0.00	41.50	1	5,310	0.02%
2018/11/02	11	42.80	0	0.00	42.05	11	5,347	0.21%
2018/11/01	0	0.00	1	41.50	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	1	40.40	40.45	-1	5,354	-0.02%
2018/10/25	1	36.80	0	0.00	39.00	1	5,461	0.02%
2018/10/23	0	0.00	0.1	39.50	39.10	-0.1	5,492	0.00%
2018/10/18	0	0.00	1	41.30	40.65	-1	6,136	-0.02%
2018/10/17	2	42.20	1	42.55	40.65	1	6,369	0.02%
2018/10/12	1	41.75	2	41.68	42.50	-1	6,653	-0.02%
2018/10/11	2	41.78	1	41.95	41.70	1	6,817	0.01%
2018/10/09	1	46.60	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	1	47.50	47.60	-1	6,735	-0.01%
2018/10/05	1	46.20	0	0.00	46.15	1	6,728	0.01%
2018/10/04	5	48.00	0	0.00	47.95	5	6,706	0.07%
2018/10/03	0	0.00	1	48.30	48.15	-1	6,761	-0.01%
2018/10/02	1	48.80	0	0.00	48.80	1	6,824	0.01%
2018/09/27	5	48.00	0	0.00	48.00	5	7,092	0.07%
2018/09/21	16	48.50	1	48.25	48.60	15	7,166	0.21%
2018/09/20	1	48.60	5	48.75	48.60	-4	7,211	-0.06%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/17	5	51.50	1	51.60	51.60	4	7,234	0.06%
2018/09/14	0	0.00	1	51.50	51.90	-1	7,293	-0.01%
2018/09/13	2	48.68	0	0.00	48.60	2	7,376	0.03%
2018/09/12	1	49.35	0	0.00	49.20	1	7,430	0.01%
2018/09/07	1	50.00	0	0.00	49.70	1	7,645	0.01%
2018/09/05	1	52.30	1	52.80	52.30	0	7,654	0.00%
2018/09/03	15	52.40	0	0.00	52.00	15	7,880	0.19%
2018/08/28	1	54.00	0	0.00	53.70	1	8,093	0.01%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/21	0	0.00	3	51.80	52.00	-3	8,311	-0.04%
2018/08/17	6	51.43	1	51.00	50.30	5	8,296	0.06%
2018/08/16	0	0.00	20	53.50	53.20	-20	8,213	-0.24%
2018/08/15	7	54.07	0	0.00	54.40	7	8,285	0.08%
2018/08/09	0	0.00	2	57.10	57.10	-2	9,040	-0.02%
2018/08/07	10	57.40	0	0.00	57.60	10	9,430	0.11%
2018/08/06	2	58.25	0	0.00	58.20	2	9,564	0.02%
2018/08/03	1	58.90	2	59.20	58.90	-1	9,636	-0.01%
2018/08/01	2	61.50	0	0.00	61.40	2	9,899	0.02%
2018/07/31	1	60.80	0	0.00	61.40	1	9,873	0.01%
2018/07/30	0	0.00	2	61.20	60.30	-2	9,961	-0.02%
2018/07/27	1	63.20	7	62.77	62.70	-6	9,989	-0.06%
2018/07/26	13	65.98	7	63.37	63.40	6	9,945	0.06%
2018/07/25	26	65.42	3	65.87	66.30	23	9,752	0.24%
2018/07/24	1	62.20	12	61.20	62.40	-11	9,346	-0.12%
2018/07/23	2	57.40	0	0.00	57.70	2	9,108	0.02%
2018/07/20	16	58.57	0	0.00	58.00	16	9,078	0.18%
2018/07/19	0	0.00	3	61.20	61.10	-3	8,995	-0.03%
2018/07/18	3	62.87	1	63.20	62.80	2	8,980	0.02%
2018/07/17	0	0.00	1	59.40	59.50	-1	8,875	-0.01%
2018/07/16	2	59.65	0	0.00	59.60	2	8,989	0.02%
2018/07/11	0	0.00	30	63.60	62.60	-30	9,133	-0.33%
2018/07/09	1	61.90	1	62.20	61.60	0	9,201	0.00%
2018/07/06	6	64.10	1	63.80	64.20	5	9,259	0.05%
2018/07/05	1	63.70	1	66.30	63.70	0	9,486	0.00%
2018/07/04	3	67.13	2	67.50	67.70	1	9,449	0.01%
2018/06/28	0	0.00	10	66.80	65.30	-10	9,593	-0.10%
2018/06/27	1	68.60	0	0.00	68.20	1	9,591	0.01%
2018/06/26	1	67.50	1	66.70	68.00	0	9,593	0.00%
2018/06/22	6	68.42	2	68.65	67.50	4	9,587	0.04%
2018/06/21	1	74.30	0	0.00	71.60	1	9,489	0.01%
2018/06/20	5	73.60	0	0.00	73.60	5	9,533	0.05%
2018/06/19	2	74.00	3	75.33	76.50	-1	9,505	-0.01%
2018/06/15	3	74.83	1	75.20	73.90	2	9,390	0.02%
2018/06/13	1	77.70	0	0.00	76.60	1	9,411	0.01%
2018/06/12	1	76.80	1	76.90	77.20	0	9,510	0.00%
2018/06/11	2	76.70	1	77.50	77.50	1	9,498	0.01%
2018/06/08	10	75.90	0	0.00	74.50	10	9,390	0.11%
2018/06/06	0	0.00	1	77.40	76.40	-1	9,451	-0.01%
2018/06/05	2	77.90	1	79.60	76.20	1	9,464	0.01%
2018/06/04	1	79.60	5	81.00	78.80	-4	9,714	-0.04%
2018/06/01	1	80.30	0	0.00	79.90	1	9,873	0.01%
2018/05/31	2	80.50	0	0.00	79.10	2	9,878	0.02%
2018/05/29	0	0.00	0.3	80.90	80.80	-0.3	9,810	0.00%
2018/05/28	1	80.50	1	82.50	82.20	0	9,801	0.00%
2018/05/22	4	88.20	4	85.60	88.80	0	9,591	0.00%
2018/05/21	8	87.00	8	86.30	86.30	0	9,635	0.00%
2018/05/18	1	80.60	0	0.00	85.20	1	9,483	0.01%
2018/05/17	0	0.00	14	80.50	80.60	-14	9,237	-0.15%
2018/05/16	14	79.85	5	81.92	75.60	9	9,016	0.10%
2018/05/15	5	75.80	5	78.00	79.10	0	8,824	0.00%
2018/05/14	6	77.90	1	77.50	77.50	5	8,869	0.06%
2018/05/11	1	75.40	0	0.00	75.90	1	8,772	0.01%
2018/05/10	0	0.00	4.1	75.18	76.00	-4.1	8,738	-0.05%
2018/05/09	7	72.14	8	71.83	71.90	-1	8,561	-0.01%
2018/05/07	1	70.10	1	69.90	71.60	0	8,561	0.00%
2018/05/04	1	68.10	11	68.35	69.30	-10	8,656	-0.12%
2018/05/02	0	0.00	1	65.40	64.70	-1	8,727	-0.01%
2018/04/30	0	0.00	2	63.90	65.40	-2	9,013	-0.02%
2018/04/24	1	65.90	0	0.00	65.90	1	9,217	0.01%
2018/04/23	11	65.20	12	64.65	65.40	-1	9,242	-0.01%
2018/04/20	3	64.60	2	64.80	64.50	1	9,316	0.01%
2018/04/19	10	67.00	1	67.00	67.10	9	9,236	0.10%
2018/04/16	2	68.00	0	0.00	66.70	2	9,561	0.02%
2018/04/13	1	69.80	0	0.00	69.50	1	9,646	0.01%
2018/04/12	3	72.53	1	72.10	71.20	2	9,783	0.02%
2018/04/11	15	71.27	35	71.43	73.20	-20	9,756	-0.20%
2018/04/10	10	68.60	0	0.00	67.80	10	9,676	0.10%
2018/04/09	11	70.04	13	71.67	70.00	-2	9,651	-0.02%
2018/04/02	1	69.50	21	69.10	67.70	-20	9,481	-0.21%
2018/03/30	11	66.83	0	0.00	66.10	11	9,371	0.12%
2018/03/29	0	0.00	10	67.80	67.90	-10	9,346	-0.11%
2018/03/28	1	67.40	1	67.10	66.80	0	9,330	0.00%
2018/03/27	1	68.20	0	0.00	67.60	1	9,274	0.01%
2018/03/26	0	0.00	1	67.40	67.30	-1	9,309	-0.01%
2018/03/23	1	66.80	1	66.70	66.60	0	9,455	0.00%
2018/03/22	1	65.50	0	0.00	66.00	1	9,397	0.01%
2018/03/15	0	0.00	3	67.10	67.70	-3	9,560	-0.03%
2018/03/14	1	66.30	0	0.00	66.30	1	9,556	0.01%
2018/03/13	9	66.10	9	67.37	66.30	0	9,590	0.00%
2018/03/12	4	66.43	2	66.80	66.60	2	9,519	0.02%
2018/03/09	21	69.50	0	0.00	69.40	21	9,414	0.22%
2018/03/08	10	71.70	1	72.30	72.40	9	9,334	0.10%
2018/03/07	1	71.20	22.2	71.50	72.70	-21.2	8,991	-0.24%
2018/03/05	4	70.30	4	69.95	69.90	0	8,961	0.00%
2018/03/01	10	69.30	1	69.10	70.80	9	9,006	0.10%
2018/02/27	13	71.32	1	71.00	70.30	12	8,924	0.13%
2018/02/26	0	0.00	11	73.25	72.60	-11	8,835	-0.12%
2018/02/23	1	73.00	0	0.00	72.10	1	8,758	0.01%
2018/02/21	0	0.00	18	70.97	74.10	-18	8,709	-0.21%
2018/02/12	6	67.90	0.1	67.40	67.40	5.9	8,591	0.07%
2018/02/09	3	66.23	4	67.25	66.30	-1	8,509	-0.01%
2018/02/08	6	67.60	5	67.60	67.00	1	8,355	0.01%
2018/02/07	11	66.29	5	66.60	66.00	6	8,327	0.07%
2018/02/06	9	64.46	9	64.48	64.70	0	8,225	0.00%
2018/02/05	12	70.28	1	70.20	69.00	11	8,162	0.13%
2018/02/02	20	73.47	25	73.53	74.40	-5	8,218	-0.06%
2018/02/01	1	71.60	0	0.00	71.70	1	8,375	0.01%
2018/01/31	0	0.00	1	72.80	72.70	-1	8,392	-0.01%
2018/01/30	5	73.24	5	72.70	74.20	0	8,342	0.00%
2018/01/29	4	73.18	7	73.56	75.00	-3	8,311	-0.04%
2018/01/26	3	70.63	0	0.00	70.40	3	8,146	0.04%
2018/01/25	11	72.26	12	71.46	72.80	-1	8,089	-0.01%
2018/01/24	12	69.93	12	71.81	70.30	0	8,017	0.00%
2018/01/22	1	66.50	0	0.00	67.30	1	7,883	0.01%
2018/01/18	2	64.90	2	65.40	64.20	0	7,966	0.00%
2018/01/17	0	0.00	1	63.60	65.20	-1	8,030	-0.01%
2018/01/15	2	63.40	0	0.00	63.30	2	8,247	0.02%
2018/01/12	0	0.00	3	65.20	65.60	-3	8,190	-0.04%
2018/01/11	0	0.00	23	65.60	68.00	-23	8,023	-0.29%
2018/01/10	10	62.00	0	0.00	61.90	10	7,768	0.13%
2018/01/09	0	0.00	2	62.50	61.50	-2	7,634	-0.03%
2018/01/08	1	62.00	4	60.63	61.00	-3	7,466	-0.04%
2018/01/05	2	58.50	0	0.00	58.20	2	7,233	0.03%
2018/01/04	0	0.00	1	59.20	59.20	-1	7,106	-0.01%
2018/01/03	0	0.00	2	54.00	55.30	-2	6,888	-0.03%
2018/01/02	2	53.35	1	52.80	52.80	1	6,782	0.01%