技嘉 (2376)-元大-基隆券商分點個股進出

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
1774人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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	289.64	4.1	292.32	286.00	2.9	20,066	0.01%
2024/05/02	10.3	287.71	2.1	289.06	288.50	8.2	20,359	0.04%
2024/04/30	1	299.01	0	0.00	299.00	1	20,433	0.00%
2024/04/29	0	0.00	0	300.00	301.00	0	20,774	0.00%
2024/04/26	2	296.55	2	300.25	295.50	0	21,500	0.00%
2024/04/25	3.1	291.00	5	291.30	290.50	-1.9	21,841	-0.01%
2024/04/24	2	294.50	4	295.63	299.50	-2	21,890	-0.01%
2024/04/23	3	281.53	4	284.25	281.00	-1	21,915	0.00%
2024/04/22	6	285.58	5.5	284.18	282.50	0.5	21,890	0.00%
2024/04/19	9.7	293.98	11	294.05	292.50	-1.3	21,857	-0.01%
2024/04/18	3	302.83	2	303.25	302.00	1	21,884	0.00%
2024/04/17	8.1	306.25	2	304.50	308.00	6.1	22,149	0.03%
2024/04/16	7	303.07	11	301.64	302.00	-4	22,111	-0.02%
2024/04/15	19.2	306.02	11	306.73	302.00	8.2	22,218	0.04%
2024/04/12	15.2	319.16	6.2	326.48	318.00	9	22,071	0.04%
2024/04/11	6.1	320.41	13	321.00	320.50	-6.9	22,015	-0.03%
2024/04/10	46.4	333.26	13	324.55	320.00	33.4	21,964	0.15%
2024/04/09	26	338.36	25	339.26	335.00	1	21,664	0.00%
2024/04/08	13.1	334.44	16.3	333.80	340.00	-3.2	21,721	-0.01%
2024/04/03	9	312.79	21.1	315.24	317.50	-12.1	21,494	-0.06%
2024/04/02	18.1	315.48	18.1	316.71	317.00	0	21,370	0.00%
2024/04/01	6	318.74	10	319.20	318.50	-4	21,222	-0.02%
2024/03/29	18.1	317.70	15.2	318.67	316.00	3	21,146	0.01%
2024/03/28	6.2	310.22	5.1	309.20	313.00	1.1	20,885	0.01%
2024/03/27	8.1	305.31	9	306.22	310.00	-0.9	20,888	0.00%
2024/03/26	12	305.17	13	305.81	304.50	-1	20,952	0.00%
2024/03/25	24.1	306.78	18	307.83	306.00	6.1	20,978	0.03%
2024/03/22	36.2	299.14	22.1	301.50	303.00	14	21,011	0.07%
2024/03/21	13.5	293.88	7.2	293.69	291.00	6.3	20,568	0.03%
2024/03/20	12.5	303.94	5	300.50	295.00	7.5	20,540	0.04%
2024/03/19	12	308.08	8	306.06	305.00	4	20,591	0.02%
2024/03/18	6	307.92	6	308.25	310.50	0	20,605	0.00%
2024/03/15	15.1	312.77	19	313.29	313.00	-3.9	20,670	-0.02%
2024/03/14	8.7	321.13	9.7	320.44	317.50	-1	20,584	0.00%
2024/03/13	27.6	340.01	19	334.79	328.00	8.6	20,968	0.04%
2024/03/12	14	358.85	4	357.50	355.00	10	20,947	0.05%
2024/03/11	13	364.54	18.2	367.60	360.00	-5.2	21,071	-0.02%
2024/03/08	22.2	363.90	19.1	363.10	358.00	3.1	20,879	0.01%
2024/03/07	7	362.86	8.1	360.88	359.00	-1.1	20,680	-0.01%
2024/03/06	7	362.79	10	365.75	362.50	-3	20,673	-0.01%
2024/03/05	5	358.50	8.5	361.71	361.50	-3.5	20,875	-0.02%
2024/03/04	24.2	368.04	22.2	362.29	354.50	2	20,978	0.01%
2024/03/01	10.2	352.74	15.4	356.52	361.00	-5.3	20,553	-0.03%
2024/02/29	11.2	337.97	10	339.20	345.00	1.2	20,268	0.01%
2024/02/27	9	333.89	18.1	334.69	334.00	-9.1	20,072	-0.05%
2024/02/26	14	334.39	11	335.45	335.00	3	20,034	0.02%
2024/02/23	31.6	352.42	32	350.78	342.50	-0.5	20,105	0.00%
2024/02/22	26.4	353.97	17.1	352.85	347.00	9.3	20,284	0.05%
2024/02/21	10.1	348.99	8.1	348.83	347.50	2	19,874	0.01%
2024/02/20	16.9	357.58	10.1	357.12	357.00	6.8	19,790	0.03%
2024/02/19	18.5	369.11	10	370.75	366.50	8.5	19,592	0.04%
2024/02/16	21.1	382.21	19	382.40	381.00	2.1	19,637	0.01%
2024/02/15	6	361.17	14.9	366.24	370.50	-8.9	19,260	-0.05%
2024/02/05	14.2	339.75	13	339.54	337.00	1.1	18,948	0.01%
2024/02/02	17.1	331.40	20.2	330.99	333.00	-3.2	18,947	-0.02%
2024/02/01	10	307.35	10.7	307.52	313.50	-0.7	18,987	0.00%
2024/01/31	18	309.53	17.1	311.29	309.00	0.9	19,098	0.00%
2024/01/30	15	305.00	18	306.25	305.00	-3	19,085	-0.02%
2024/01/29	6	291.75	16.1	291.69	295.00	-10.1	19,111	-0.05%
2024/01/26	6.1	285.48	2.1	284.58	284.00	4	19,311	0.02%
2024/01/25	10	295.00	12.4	293.52	292.00	-2.4	19,532	-0.01%
2024/01/24	9	293.72	11	294.09	293.50	-2	19,400	-0.01%
2024/01/23	10	294.45	6	293.25	291.00	4	19,559	0.02%
2024/01/22	5	290.50	27.4	291.91	297.50	-22.4	19,345	-0.12%
2024/01/19	6	266.58	12.3	266.23	270.50	-6.3	18,793	-0.03%
2024/01/18	1.1	254.59	2	253.50	256.00	-0.9	18,715	0.00%
2024/01/17	8	261.69	6	264.00	257.00	2	18,829	0.01%
2024/01/16	4	261.00	4.1	261.07	261.50	-0.1	18,890	0.00%
2024/01/15	8.1	262.48	0.2	262.00	260.50	7.9	19,056	0.04%
2024/01/12	16	263.72	19.6	261.63	262.00	-3.6	19,319	-0.02%
2024/01/11	4.2	253.92	11.2	259.57	263.00	-7	19,423	-0.04%
2024/01/10	1	247.50	2	247.75	247.50	-1	19,718	-0.01%
2024/01/09	4	252.75	10.1	252.04	252.00	-6.1	19,960	-0.03%
2024/01/08	2.1	241.11	1	242.00	241.50	1.1	19,988	0.01%
2024/01/05	6.2	245.27	3	246.17	243.00	3.2	20,430	0.02%
2024/01/04	3	248.35	1	247.00	247.00	2	20,781	0.01%
2024/01/03	15.1	248.97	7	248.43	247.50	8.1	21,367	0.04%
2024/01/02	22	255.09	22.2	254.91	255.00	-0.1	21,383	0.00%
2023/12/29	14.1	267.17	21	267.76	266.00	-6.9	21,203	-0.03%
2023/12/28	4.4	265.56	4	266.13	265.50	0.4	21,225	0.00%
2023/12/27	2	262.50	2.7	263.96	264.00	-0.6	21,380	0.00%
2023/12/26	1	262.00	9	263.00	264.00	-8	21,804	-0.04%
2023/12/25	0	0.00	7	263.14	263.50	-7	22,253	-0.03%
2023/12/22	12	262.21	9	260.83	259.00	3	22,547	0.01%
2023/12/21	6	258.33	5	260.10	262.00	1	22,777	0.00%
2023/12/20	4.1	261.52	4	262.25	261.50	0.1	23,024	0.00%
2023/12/19	7.5	259.16	13	258.16	260.00	-5.5	23,341	-0.02%
2023/12/18	3	254.21	3	257.83	255.50	0	23,623	0.00%
2023/12/15	15	256.46	41	255.74	254.00	-26	24,052	-0.11%
2023/12/14	9.1	253.98	14	256.79	257.50	-4.9	24,102	-0.02%
2023/12/13	1	251.51	1	250.10	250.00	0	24,239	0.00%
2023/12/12	5	253.40	3	252.00	250.50	2	24,357	0.01%
2023/12/11	13	254.77	16	256.16	251.50	-3	24,544	-0.01%
2023/12/08	43.2	263.44	38.1	263.34	258.50	5.1	24,567	0.02%
2023/12/07	16.1	254.18	27.2	252.40	259.50	-11	24,442	-0.05%
2023/12/06	4.1	240.02	14	241.07	243.50	-9.9	24,601	-0.04%
2023/12/05	8	229.94	1	228.50	228.50	7	24,768	0.03%
2023/12/04	10.1	239.52	3.1	238.60	236.00	7	25,017	0.03%
2023/12/01	12.1	246.29	2	246.00	246.00	10.1	25,087	0.04%
2023/11/30	3.1	245.80	11	246.23	250.00	-7.9	25,309	-0.03%
2023/11/29	20	243.70	4.1	242.32	243.50	15.9	25,290	0.06%
2023/11/28	7.2	233.56	2	232.75	235.00	5.2	25,443	0.02%
2023/11/27	3.1	229.71	4	231.00	230.00	-0.9	26,463	0.00%
2023/11/24	1	236.00	6.3	234.68	232.00	-5.3	26,978	-0.02%
2023/11/22	32.6	235.75	7	234.36	233.50	25.6	27,809	0.09%
2023/11/21	32	242.66	7.2	240.28	244.00	24.9	27,996	0.09%
2023/11/20	1.2	230.49	3	233.33	233.00	-1.9	28,514	-0.01%
2023/11/17	4	230.88	2	232.25	230.50	2	28,784	0.01%
2023/11/16	10	231.00	10	232.45	233.00	0	29,414	0.00%
2023/11/15	13	233.77	12	233.29	228.50	1	29,340	0.00%
2023/11/14	7	227.79	16	228.74	229.50	-9	29,350	-0.03%
2023/11/13	13	227.55	27	226.52	225.50	-14	29,605	-0.05%
2023/11/10	25.1	228.36	13.4	228.39	230.50	11.6	29,695	0.04%
2023/11/09	26.1	231.04	25	229.86	231.00	1.1	29,822	0.00%
2023/11/08	10	225.55	9	227.00	224.50	1	29,683	0.00%
2023/11/07	9	217.89	7	219.71	220.50	2	29,783	0.01%
2023/11/06	13.2	218.28	13	221.35	220.00	0.2	30,121	0.00%
2023/11/03	20.2	223.91	14	224.93	220.50	6.2	30,274	0.02%
2023/11/02	25	227.30	20	229.70	226.50	5	30,540	0.02%
2023/11/01	3	216.84	13	218.54	221.00	-10	30,490	-0.03%
2023/10/31	20	225.37	25	218.36	217.50	-5	30,708	-0.02%
2023/10/30	12	236.04	1	232.50	232.50	11	30,679	0.04%
2023/10/27	20	235.30	26	235.58	235.50	-6	30,856	-0.02%
2023/10/26	12.2	234.00	11	231.82	232.00	1.2	31,051	0.00%
2023/10/25	9	246.11	8.2	247.74	245.50	0.8	31,115	0.00%
2023/10/24	27.1	242.19	18	242.56	247.00	9.1	31,257	0.03%
2023/10/23	17	241.41	17	243.41	239.00	0	31,608	0.00%
2023/10/20	20	237.51	14.1	241.70	241.50	5.9	32,203	0.02%
2023/10/19	5	243.30	4	243.75	243.00	1	32,573	0.00%
2023/10/18	11.4	252.98	11.1	246.55	246.00	0.4	33,002	0.00%
2023/10/17	18	265.64	17	262.97	261.50	1	32,569	0.00%
2023/10/16	6.4	269.67	25	266.26	265.50	-18.6	32,685	-0.06%
2023/10/13	33.3	272.79	18	273.00	271.00	15.3	33,080	0.05%
2023/10/12	14	282.39	18	284.83	284.50	-4	32,909	-0.01%
2023/10/11	29.4	286.91	21	279.67	274.00	8.4	33,130	0.03%
2023/10/06	8.1	289.63	6	290.76	289.50	2.1	33,267	0.01%
2023/10/05	9	287.56	7	287.93	288.00	2	33,634	0.01%
2023/10/04	3	285.16	4.4	286.77	287.50	-1.3	33,823	0.00%
2023/10/03	10	289.80	11.5	290.26	290.00	-1.4	34,036	0.00%
2023/10/02	13.2	292.41	20.2	291.21	290.00	-7.1	34,069	-0.02%
2023/09/28	22.1	287.59	9	283.56	281.50	13.1	33,874	0.04%
2023/09/27	13	279.92	17	279.86	284.50	-4	33,745	-0.01%
2023/09/26	10	279.80	11	280.18	275.50	-1	33,843	0.00%
2023/09/25	16	275.16	13.2	273.73	274.50	2.8	33,822	0.01%
2023/09/22	15	269.64	14	273.43	279.00	1	33,668	0.00%
2023/09/21	21.2	263.50	20	265.40	268.50	1.2	33,359	0.00%
2023/09/20	29.1	260.73	31.1	264.66	263.50	-2	33,008	-0.01%
2023/09/19	3.1	255.55	4	254.38	253.50	-0.9	32,760	0.00%
2023/09/18	8	261.93	15.9	259.85	260.00	-7.8	32,765	-0.02%
2023/09/15	10	273.00	30	271.40	271.50	-20	32,493	-0.06%
2023/09/14	14	279.39	14.2	276.95	278.00	-0.2	32,446	0.00%
2023/09/13	9.2	266.17	31	265.65	267.50	-21.9	32,186	-0.07%
2023/09/12	16	274.70	11	273.18	270.50	5	32,289	0.02%
2023/09/11	35.7	290.66	19.1	287.58	279.50	16.6	32,135	0.05%
2023/09/08	42.2	314.85	23	316.41	307.50	19.2	31,678	0.06%
2023/09/07	21	307.36	32.1	309.82	314.50	-11.1	31,645	-0.04%
2023/09/06	18.3	310.61	30	310.32	306.50	-11.7	31,971	-0.04%
2023/09/05	14	313.32	7	311.86	311.00	7	32,151	0.02%
2023/09/04	11	319.77	14	321.61	316.00	-3	31,990	-0.01%
2023/09/01	30	337.08	13.1	334.51	323.00	17	32,027	0.05%
2023/08/31	33.1	345.70	30	346.22	341.00	3.1	31,778	0.01%
2023/08/30	36	364.65	27	366.83	354.00	9	31,011	0.03%
2023/08/29	28	351.71	29	353.78	354.00	-1	31,023	0.00%
2023/08/28	22	339.48	26	344.67	345.00	-4	30,750	-0.01%
2023/08/25	36.3	343.04	27.2	345.64	342.50	9.2	30,385	0.03%
2023/08/24	56.2	356.81	36.5	357.74	354.00	19.7	30,075	0.07%
2023/08/23	12	331.50	7	333.86	334.50	5	29,494	0.02%
2023/08/22	23.2	332.62	29.7	335.05	335.50	-6.5	30,070	-0.02%
2023/08/21	12	313.96	8.1	314.00	310.50	3.9	29,770	0.01%
2023/08/18	21.5	319.54	11.3	315.24	312.00	10.3	29,911	0.03%
2023/08/17	15	329.30	19.3	331.04	331.00	-4.3	29,649	-0.01%
2023/08/16	11	315.91	16.2	319.22	334.50	-5.2	29,316	-0.02%
2023/08/15	13	315.85	12.9	315.20	316.00	0.1	29,189	0.00%
2023/08/14	10.3	289.57	12	290.83	296.00	-1.8	29,144	-0.01%
2023/08/11	11.1	302.92	23.3	303.46	300.50	-12.2	29,103	-0.04%
2023/08/10	34.8	301.40	21.1	298.90	296.00	13.7	28,971	0.05%
2023/08/09	20.2	337.05	18.2	341.97	328.50	2	28,392	0.01%
2023/08/08	20.1	342.99	14.1	338.86	333.50	6	27,833	0.02%
2023/08/07	14	321.50	15.3	327.58	336.50	-1.3	27,317	0.00%
2023/08/04	5.1	303.23	7	307.86	306.00	-1.9	27,098	-0.01%
2023/08/02	14.5	310.31	20	300.70	297.00	-5.5	26,783	-0.02%
2023/08/01	11.2	316.68	14	317.82	319.00	-2.8	26,423	-0.01%
2023/07/31	13.7	337.76	11	343.09	314.00	2.7	26,171	0.01%
2023/07/28	16	341.63	22	342.59	347.50	-6	25,871	-0.02%
2023/07/27	21	335.62	16	333.00	332.00	5	25,518	0.02%
2023/07/26	43.6	339.71	32	337.66	333.00	11.6	25,212	0.05%
2023/07/25	32.6	367.87	34.5	363.32	352.50	-1.9	24,586	-0.01%
2023/07/24	12.1	331.95	15.4	339.53	354.50	-3.3	23,766	-0.01%
2023/07/21	13.6	309.37	18	316.89	322.50	-4.4	23,010	-0.02%
2023/07/20	20	303.40	22	302.95	305.00	-2	22,300	-0.01%
2023/07/19	16	309.31	8	307.69	298.50	8	22,068	0.04%
2023/07/18	16	297.41	26	300.81	312.50	-10	21,625	-0.05%
2023/07/17	21.3	297.31	22	295.00	293.50	-0.7	20,944	0.00%
2023/07/14	33	298.06	22.5	295.30	296.00	10.6	20,668	0.05%
2023/07/13	41.6	322.57	41	314.02	295.50	0.6	20,034	0.00%
2023/07/12	17	294.62	17	296.62	304.00	0	19,203	0.00%
2023/07/11	11	277.18	8.1	278.65	276.50	2.9	18,647	0.02%
2023/07/10	17	273.44	17.2	271.35	273.50	-0.2	18,304	0.00%
2023/07/07	7	262.86	8	260.31	261.00	-1	17,909	-0.01%
2023/07/06	8	265.75	7.5	267.70	264.00	0.5	17,667	0.00%
2023/07/05	4	264.25	5	260.80	265.00	-1	17,349	-0.01%
2023/07/04	31	253.44	33	259.97	272.50	-2	16,996	-0.01%
2023/07/03	20.2	249.42	20	251.28	248.00	0.2	16,641	0.00%
2023/06/30	5	240.30	7	238.43	243.50	-2	16,329	-0.01%
2023/06/29	2	231.01	4	229.25	233.00	-2	16,120	-0.01%
2023/06/28	12.2	233.11	8.2	229.77	227.00	4	15,875	0.03%
2023/06/27	7	237.79	11.1	236.62	233.00	-4.1	15,635	-0.03%
2023/06/26	5	248.60	3	244.83	243.50	2	15,298	0.01%
2023/06/21	7	257.50	6	256.42	260.00	1	15,061	0.01%
2023/06/20	4	254.88	5	256.01	256.00	-1	14,909	-0.01%
2023/06/19	5	251.20	8	251.31	252.50	-3	14,742	-0.02%
2023/06/16	2	246.56	12	251.25	254.50	-10	14,558	-0.07%
2023/06/15	10	249.60	9	247.94	246.00	1	14,123	0.01%
2023/06/14	5.1	241.71	3	242.50	242.50	2.1	13,790	0.02%
2023/06/13	14	247.00	13	246.11	245.00	1	13,545	0.01%
2023/06/12	38	248.75	41	248.70	243.00	-3	13,144	-0.02%
2023/06/09	10	234.00	12.1	236.60	240.50	-2	12,421	-0.02%
2023/06/08	5	221.30	6	219.17	219.00	-1	11,937	-0.01%
2023/06/07	19.5	214.39	6	221.33	224.50	13.5	11,744	0.12%
2023/06/06	22	209.82	27	208.94	209.00	-5	11,416	-0.04%
2023/06/05	4	208.52	4.1	207.12	211.50	0	11,220	0.00%
2023/06/02	23	201.13	27.1	201.63	203.00	-4.1	10,857	-0.04%
2023/06/01	4	186.13	9	187.22	190.50	-5	10,204	-0.05%
2023/05/31	5	184.90	6	186.75	186.50	-1	9,895	-0.01%
2023/05/30	6	182.83	7	183.71	184.50	-1	9,695	-0.01%
2023/05/29	23	187.13	12	185.46	186.00	11	9,462	0.12%
2023/05/26	27	186.32	19.1	186.20	185.00	8	9,012	0.09%
2023/05/25	6	178.75	13	180.65	180.00	-7	8,182	-0.09%
2023/05/24	4	164.25	4.1	164.47	165.00	0	7,686	0.00%
2023/05/23	3	160.33	2	161.50	160.00	1	7,391	0.01%
2023/05/22	2	161.74	5.2	161.47	161.50	-3.2	7,261	-0.04%
2023/05/19	4	160.75	8	161.56	164.00	-4	7,143	-0.06%
2023/05/18	10	156.25	13	155.12	159.50	-3	6,904	-0.04%
2023/05/17	10	149.05	9	148.45	149.50	1	6,508	0.01%
2023/05/16	2	144.25	3	144.50	144.50	-1	6,089	-0.02%
2023/05/15	0	136.55	1	139.50	135.50	-1	5,715	-0.02%
2023/05/12	0	140.50	0	0.00	139.00	0	5,663	0.00%
2023/05/11	1.1	141.45	0	0.00	141.00	1.1	5,621	0.02%
2023/05/10	9.1	140.27	8.1	139.49	139.50	0.9	5,636	0.02%
2023/05/09	1	137.52	3	139.17	139.00	-2	5,615	-0.04%
2023/05/08	1	138.00	1	136.50	135.00	0	5,574	0.00%
2023/05/05	1	136.50	4	136.50	137.00	-3	5,671	-0.05%
2023/05/04	0	0.00	1	137.00	136.00	-1	5,687	-0.02%
2023/05/03	1	134.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	6	135.17	135.00	-6	5,777	-0.10%
2023/04/28	1	132.00	0	132.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	2	131.75	131.50	-2	5,916	-0.03%
2023/04/26	0	127.50	0	0.00	129.00	0	5,943	0.00%
2023/04/25	3.1	129.84	0	0.00	129.00	3.1	5,983	0.05%
2023/04/24	0.1	133.50	1	134.00	135.00	-0.9	5,966	-0.02%
2023/04/21	3	132.17	0	0.00	132.00	3	6,020	0.05%
2023/04/20	0	0.00	1.4	133.86	134.00	-1.4	6,069	-0.02%
2023/04/18	1.1	134.59	1	136.00	135.50	0.1	6,115	0.00%
2023/04/14	0	0.00	1	134.98	134.50	-1	6,224	-0.02%
2023/04/13	1	132.00	0	0.00	132.00	1	6,302	0.02%
2023/04/12	1	135.00	2.1	136.48	136.50	-1.1	6,266	-0.02%
2023/04/11	0	135.00	0	0.00	135.50	0	6,291	0.00%
2023/04/10	0.1	133.72	0	0.00	136.50	0.1	6,250	0.00%
2023/04/06	0	135.92	1.1	137.76	138.00	-1	6,239	-0.02%
2023/03/31	1	132.50	1	133.50	133.50	0	6,146	0.00%
2023/03/30	0	0.00	1	133.00	133.00	-1	6,240	-0.02%
2023/03/29	0.2	129.09	1	128.50	130.00	-0.8	6,253	-0.01%
2023/03/28	0.1	127.30	1.1	127.43	128.00	-1	6,421	-0.02%
2023/03/27	4.1	128.11	3.6	128.69	128.00	0.5	6,570	0.01%
2023/03/24	10.1	127.16	9	128.61	129.00	1	6,994	0.01%
2023/03/23	1	123.00	1	124.50	126.00	0	7,530	0.00%
2023/03/22	1	122.50	7	122.50	123.50	-6	7,667	-0.08%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	0	0.00	1	120.48	120.00	-1	7,621	-0.01%
2023/03/17	3.1	119.42	1	122.00	118.50	2.1	7,610	0.03%
2023/03/16	0.1	119.50	0	0.00	119.50	0.1	7,638	0.00%
2023/03/15	2	120.25	2.1	120.72	119.00	-0.1	7,704	0.00%
2023/03/14	2.5	116.70	3	117.17	117.50	-0.5	7,723	-0.01%
2023/03/09	4	120.00	2	119.75	119.00	2	7,803	0.03%
2023/03/08	2	117.75	0	0.00	117.00	2	7,802	0.03%
2023/03/07	0	119.00	0	0.00	119.50	0	7,775	0.00%
2023/03/06	1.5	118.67	0	0.00	118.50	1.5	7,823	0.02%
2023/03/03	0	0.00	1	119.00	119.00	-1	8,044	-0.01%
2023/03/02	0	0.00	2.1	119.50	120.00	-2.1	8,078	-0.03%
2023/03/01	2	119.50	2.1	118.71	120.50	-0.1	8,133	0.00%
2023/02/24	9.1	121.58	7	121.36	119.00	2.1	8,196	0.03%
2023/02/23	10.1	120.90	13	120.81	120.50	-2.9	8,349	-0.03%
2023/02/22	1	117.00	1	117.50	117.50	0	8,626	0.00%
2023/02/21	1	116.50	0	0.00	116.50	1	8,830	0.01%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	2	118.50	1	118.00	117.50	1	9,090	0.01%
2023/02/16	6	120.08	7.1	120.56	121.00	-1.1	9,203	-0.01%
2023/02/15	4	119.75	4	119.63	119.00	0	9,259	0.00%
2023/02/14	6	118.67	6	119.17	119.00	0	9,307	0.00%
2023/02/13	2	118.00	1	118.50	117.50	1	9,392	0.01%
2023/02/10	1	117.50	3	117.17	117.00	-2	9,518	-0.02%
2023/02/09	0	120.00	0	0.00	117.00	0	9,760	0.00%
2023/02/08	6.2	120.78	3	120.67	120.00	3.2	9,879	0.03%
2023/02/07	1.1	119.48	4	118.25	119.50	-3	9,880	-0.03%
2023/02/06	1	115.99	1	116.00	116.00	0	9,766	0.00%
2023/02/03	4.1	115.12	2	115.50	114.50	2.1	9,695	0.02%
2023/02/02	1	117.50	1	118.00	118.00	0	9,613	0.00%
2023/02/01	2	117.00	6	116.67	117.00	-4	9,610	-0.04%
2023/01/31	9.1	116.13	6	118.34	115.50	3.1	9,642	0.03%
2023/01/30	1	118.00	4.1	117.65	119.50	-3.1	9,570	-0.03%
2023/01/11	0	0.00	1	114.50	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	6	114.08	114.50	-6	10,444	-0.06%
2023/01/09	5	113.10	3	113.50	113.50	2	10,464	0.02%
2023/01/06	0	0.00	2	112.25	112.00	-2	10,450	-0.02%
2023/01/05	4	112.00	2	113.50	110.50	2	10,448	0.02%
2023/01/04	3	110.83	2	111.50	112.00	1	10,370	0.01%
2023/01/03	0	109.00	9.1	108.68	111.00	-9.1	10,354	-0.09%
2022/12/30	3.3	108.11	2	106.75	106.50	1.3	10,334	0.01%
2022/12/29	2	106.25	1	104.00	107.50	1	10,358	0.01%
2022/12/26	2	107.25	3	106.83	105.00	-1	10,496	-0.01%
2022/12/23	0	0.00	1	105.50	106.50	-1	10,489	-0.01%
2022/12/22	2	105.25	0	0.00	105.00	2	10,577	0.02%
2022/12/21	2	101.50	0	0.00	101.00	2	10,486	0.02%
2022/12/20	2	102.50	3	101.33	100.00	-1	10,440	-0.01%
2022/12/19	1	104.00	1	105.00	103.00	0	10,318	0.00%
2022/12/16	11.1	107.65	2	110.25	107.00	9.1	10,187	0.09%
2022/12/15	13	112.62	28	115.27	114.00	-15	9,893	-0.15%
2022/12/14	5	106.60	4.3	106.97	107.00	0.7	9,425	0.01%
2022/12/13	0	0.00	0	103.26	102.50	0	9,380	0.00%
2022/12/12	1	100.50	2	101.75	102.50	-1	9,527	-0.01%
2022/12/09	1	103.96	0	0.00	102.50	1	9,695	0.01%
2022/12/08	8	103.18	6	102.67	102.50	2	9,983	0.02%
2022/12/07	0	100.00	0	101.50	101.00	0	10,046	0.00%
2022/12/06	2	104.26	1	103.00	103.50	1	10,246	0.01%
2022/12/05	1	108.00	0	0.00	108.00	1	10,310	0.01%
2022/12/02	2	111.25	0	0.00	111.00	2	10,365	0.02%
2022/12/01	0	0.00	17	110.71	112.50	-17	10,376	-0.16%
2022/11/30	1	111.00	1	109.00	108.00	0	10,259	0.00%
2022/11/29	4	107.63	0	0.00	108.00	4	10,182	0.04%
2022/11/28	3	108.50	0	0.00	108.50	3	10,151	0.03%
2022/11/25	10	109.65	22	109.30	107.50	-12	10,102	-0.12%
2022/11/24	3	106.99	5	106.00	107.00	-2	9,830	-0.02%
2022/11/23	12.1	106.41	45	106.06	105.50	-32.9	9,809	-0.34%
2022/11/22	12	107.71	1	106.10	107.00	11	9,772	0.11%
2022/11/21	10.2	109.28	2.2	108.23	108.00	8.1	9,725	0.08%
2022/11/18	6	110.33	20	111.20	113.00	-14	9,512	-0.15%
2022/11/17	5	106.50	4	105.63	107.00	1	9,089	0.01%
2022/11/16	5	104.00	9.1	103.77	104.00	-4.1	8,886	-0.05%
2022/11/15	1.1	99.55	0	99.40	99.00	1.1	8,682	0.01%
2022/11/14	0.1	99.95	2	100.20	100.50	-1.9	8,649	-0.02%
2022/11/11	1	105.50	5	102.80	101.00	-4	8,571	-0.05%
2022/11/10	1	101.50	0	0.00	100.50	1	8,519	0.01%
2022/11/09	2	101.75	2.5	101.70	102.50	-0.5	8,495	-0.01%
2022/11/08	2	101.50	3	101.83	101.00	-1	8,550	-0.01%
2022/11/07	10	100.76	16.3	102.25	102.00	-6.3	8,528	-0.07%
2022/11/04	8	96.40	4	96.18	96.80	4	8,287	0.05%
2022/11/03	1	94.20	7	94.57	95.10	-6	8,107	-0.07%
2022/11/02	1	92.00	0	0.00	92.50	1	7,989	0.01%
2022/10/31	0	92.10	0	0.00	92.50	0	8,003	0.00%
2022/10/28	11	92.07	3	93.10	92.50	8	8,131	0.10%
2022/10/27	9	92.36	7.1	92.56	93.00	2	8,161	0.02%
2022/10/26	4	91.35	3	91.27	91.30	1	8,133	0.01%
2022/10/24	6	91.80	7	90.16	90.00	-1	8,135	-0.01%
2022/10/21	1	89.70	1	89.60	90.30	0	8,075	0.00%
2022/10/20	10	89.86	8	89.48	90.00	2	8,092	0.02%
2022/10/19	13	90.41	22	91.02	91.60	-9	8,056	-0.11%
2022/10/18	12	88.60	42	89.88	89.30	-30	7,844	-0.38%
2022/10/17	16	79.54	3	82.70	83.10	13	7,549	0.17%
2022/10/14	0	83.00	0	84.40	82.10	0	7,581	0.00%
2022/10/13	0	0.00	2	83.20	82.90	-2	7,723	-0.03%
2022/10/12	0	82.50	0	0.00	82.70	0	7,919	0.00%
2022/10/07	25	85.78	1	87.40	84.80	24	7,914	0.30%
2022/10/06	4	90.42	4	89.63	89.00	0	7,802	0.00%
2022/10/04	1	90.60	20	91.40	90.70	-19	7,749	-0.25%
2022/10/03	0	88.50	0	0.00	88.40	0	7,675	0.00%
2022/09/30	0	0.00	1	88.30	88.30	-1	7,713	-0.01%
2022/09/29	1	89.10	0	0.00	88.90	1	7,691	0.01%
2022/09/27	20	88.70	0	0.00	89.00	20	7,667	0.26%
2022/09/26	1	90.00	0	0.00	89.20	1	7,668	0.01%
2022/09/22	1	90.00	0.1	92.91	93.00	0.9	7,956	0.01%
2022/09/21	0	90.10	2	90.60	90.00	-2	7,830	-0.03%
2022/09/20	5	93.94	0	0.00	93.20	5	7,646	0.07%
2022/09/19	4	94.93	28	95.06	95.30	-24	7,475	-0.32%
2022/09/16	3	94.53	4	95.70	93.70	-1	7,292	-0.01%
2022/09/15	7	93.49	66.5	95.60	95.50	-59.5	7,172	-0.83%
2022/09/14	7	90.73	7	91.40	91.00	0	6,920	0.00%
2022/09/13	4	95.13	23	94.93	92.90	-19	6,768	-0.28%
2022/09/12	6	90.30	12	89.56	91.10	-6	6,573	-0.09%
2022/09/08	1	82.10	1.2	84.27	86.20	-0.2	6,484	0.00%
2022/09/07	1	80.50	0	0.00	80.30	1	6,467	0.02%
2022/09/05	0	0.00	0.5	84.10	83.50	-0.5	6,663	-0.01%
2022/09/02	4	85.35	0	0.00	85.10	4	6,708	0.06%
2022/09/01	5	84.50	5	85.10	83.90	0	6,762	0.00%
2022/08/31	0	0.00	6	85.82	85.90	-6	6,740	-0.09%
2022/08/30	0	0.00	10	84.90	84.50	-10	6,789	-0.15%
2022/08/29	1	84.90	1	84.50	84.80	0	6,829	0.00%
2022/08/26	0	0.00	0.5	86.54	87.00	-0.5	6,799	-0.01%
2022/08/25	0.5	85.40	0	0.00	85.70	0.5	6,768	0.01%
2022/08/24	1	83.40	0	0.00	83.50	1	6,749	0.01%
2022/08/23	0	84.30	1	83.40	83.50	-1	6,791	-0.01%
2022/08/22	0	0.00	2	85.20	85.00	-2	6,893	-0.03%
2022/08/19	1.1	87.75	0.1	87.50	87.10	1	6,903	0.01%
2022/08/18	0	0.00	20	85.68	86.90	-20	6,890	-0.29%
2022/08/17	10.1	84.01	26	84.84	85.30	-15.9	6,838	-0.23%
2022/08/16	21	84.20	0	0.00	83.60	21	6,825	0.31%
2022/08/15	2	85.10	46	85.25	85.20	-44	6,797	-0.65%
2022/08/12	8.1	81.79	30	82.54	82.80	-21.9	6,669	-0.33%
2022/08/11	1	80.60	21	80.69	80.30	-20	6,549	-0.31%
2022/08/09	0	78.90	0	0.00	79.90	0	6,553	0.00%
2022/08/08	20	79.60	0	0.00	79.70	20	6,590	0.30%
2022/08/05	21	80.22	20	80.80	80.60	1	6,588	0.02%
2022/08/04	2	80.30	0	0.00	79.60	2	6,598	0.03%
2022/08/03	27	92.22	0	0.00	92.30	27	6,507	0.41%
2022/08/02	25	92.38	1	92.40	92.20	24	6,427	0.37%
2022/08/01	8	93.01	28	93.17	93.30	-20	6,343	-0.32%
2022/07/29	2	91.00	4	91.35	91.40	-2	6,304	-0.03%
2022/07/28	28	90.91	1	92.50	90.70	27	6,307	0.43%
2022/07/27	71	89.78	5	90.50	91.00	66	6,285	1.05%
2022/07/26	27	91.50	0	0.00	89.80	27	6,222	0.43%
2022/07/25	4.2	93.78	0	0.00	94.00	4.2	6,130	0.07%
2022/07/22	48.2	96.72	6	96.05	95.30	42.2	6,050	0.70%
2022/07/21	3.3	97.20	1	97.80	97.90	2.3	5,927	0.04%
2022/07/20	1.1	95.69	1	96.10	96.80	0.1	5,880	0.00%
2022/07/19	6.1	94.06	6	94.25	93.80	0.1	5,812	0.00%
2022/07/18	0	0.00	21.2	89.81	91.80	-21.2	5,674	-0.37%
2022/07/13	0	0.00	0	86.30	86.00	0	5,840	0.00%
2022/07/12	5	83.40	0	0.00	83.40	5	5,872	0.09%
2022/07/11	20	87.60	0	0.00	87.50	20	5,853	0.34%
2022/07/08	3	89.00	22	88.70	89.30	-19	5,914	-0.32%
2022/07/07	0	84.50	0	86.50	86.70	0	5,950	0.00%
2022/07/06	2	87.35	1	87.20	86.00	1	6,044	0.02%
2022/07/05	1	85.40	2.2	85.54	86.20	-1.2	6,044	-0.02%
2022/07/04	2	82.25	1	83.10	83.40	1	6,076	0.02%
2022/07/01	22	86.98	3	84.90	81.50	19	6,107	0.31%
2022/06/30	1	88.42	0	0.00	88.70	1	5,859	0.02%
2022/06/29	0	91.10	1	91.70	92.00	-1	5,812	-0.02%
2022/06/24	2	93.70	0	0.00	94.10	2	5,882	0.03%
2022/06/23	1	92.80	3	92.00	92.30	-2	5,883	-0.03%
2022/06/22	1	94.50	0	0.00	92.10	1	5,892	0.02%
2022/06/21	0	0.00	1	95.41	96.50	-1	5,892	-0.02%
2022/06/20	6	95.17	0	0.00	93.90	6	5,958	0.10%
2022/06/17	4	98.15	4	97.83	98.00	0	6,056	0.00%
2022/06/16	2	99.40	2	101.25	98.80	0	6,177	0.00%
2022/06/15	1.2	101.48	4	103.25	100.00	-2.8	6,163	-0.05%
2022/06/14	2	102.75	1	104.50	104.00	1	6,154	0.02%
2022/06/13	9	105.78	0	0.00	106.00	9	6,167	0.15%
2022/06/10	0	110.25	26	110.02	109.50	-26	6,272	-0.41%
2022/06/09	3	113.83	0.1	115.00	114.00	2.9	6,453	0.04%
2022/06/08	1	116.00	0	0.00	114.50	1	6,731	0.01%
2022/06/07	0	0.00	2.1	113.52	114.00	-2.1	6,811	-0.03%
2022/06/06	0	111.00	0	0.00	110.50	0	6,889	0.00%
2022/06/01	1	114.00	1	113.00	112.50	0	7,227	0.00%
2022/05/31	2	111.50	0	0.00	113.00	2	7,306	0.03%
2022/05/30	7	112.07	7	112.57	112.50	0	7,376	0.00%
2022/05/26	1	105.00	2	105.75	105.00	-1	7,523	-0.01%
2022/05/24	5	105.40	0	0.00	104.50	5	7,831	0.06%
2022/05/23	0	0.00	1	106.50	105.50	-1	7,936	-0.01%
2022/05/19	4	108.63	3	108.33	109.00	1	8,269	0.01%
2022/05/18	1	110.99	0	0.00	110.50	1	8,338	0.01%
2022/05/17	0	109.00	0	0.00	108.50	0	8,414	0.00%
2022/05/16	3	108.67	3	111.50	107.50	0	8,507	0.00%
2022/05/13	1	108.00	43	106.99	108.00	-42	8,587	-0.49%
2022/05/12	1	107.00	1	107.00	105.50	0	8,662	0.00%
2022/05/11	3	107.33	2	107.00	106.00	1	8,893	0.01%
2022/05/10	0	0.00	21	110.36	110.00	-21	8,902	-0.24%
2022/05/09	2	110.50	1	110.00	110.00	1	9,013	0.01%
2022/05/06	2	112.00	0	0.00	111.50	2	9,231	0.02%
2022/05/05	30	115.67	7	115.14	114.50	23	9,365	0.25%
2022/05/04	1	115.00	1	114.00	115.00	0	9,416	0.00%
2022/05/03	0	0.00	20	110.50	111.00	-20	9,440	-0.21%
2022/04/29	50	110.00	20	112.00	108.50	30	9,485	0.32%
2022/04/28	18	107.28	16	108.50	108.00	2	9,529	0.02%
2022/04/27	2	107.00	24	107.56	107.50	-22	9,616	-0.23%
2022/04/26	22	108.59	44	109.03	108.50	-22	9,599	-0.23%
2022/04/25	2	108.75	13	108.35	107.00	-11	9,596	-0.11%
2022/04/22	8	114.00	2	115.00	111.50	6	9,530	0.06%
2022/04/21	0	115.38	0	0.00	113.50	0	9,544	0.00%
2022/04/20	2	114.00	4	114.63	116.00	-2	9,565	-0.02%
2022/04/19	4	113.13	1	114.50	113.50	3	9,539	0.03%
2022/04/15	6	113.50	6	113.17	112.50	0	9,847	0.00%
2022/04/14	21	115.98	1	115.01	114.50	20	10,028	0.20%
2022/04/13	6	116.17	2.1	116.24	116.00	3.9	10,073	0.04%
2022/04/12	1	117.50	0	0.00	117.00	1	10,092	0.01%
2022/04/11	3	123.00	6	119.50	119.50	-3	10,188	-0.03%
2022/04/08	6	123.00	2	122.25	122.50	4	10,174	0.04%
2022/04/07	9.1	124.22	4	124.38	122.50	5.1	10,113	0.05%
2022/04/06	41	128.00	0	0.00	127.50	41	10,048	0.41%
2022/04/01	1	128.00	3	130.50	130.50	-2	10,021	-0.02%
2022/03/31	0	0.00	20	130.00	130.00	-20	10,067	-0.20%
2022/03/30	0.1	130.00	0	0.00	130.00	0.1	10,111	0.00%
2022/03/29	0.1	131.50	1	132.00	131.00	-1	10,208	-0.01%
2022/03/28	0	0.00	10	130.50	131.50	-10	10,345	-0.10%
2022/03/25	0	0.00	2	130.25	130.50	-2	10,598	-0.02%
2022/03/24	4	128.38	15	128.50	129.50	-11	10,745	-0.10%
2022/03/23	3	129.50	2	129.75	129.00	1	10,883	0.01%
2022/03/22	13.1	127.19	17	127.88	128.50	-3.9	11,334	-0.03%
2022/03/21	14.1	131.43	1	131.00	131.00	13.1	11,369	0.12%
2022/03/18	0	0.00	4	131.38	130.50	-4	11,535	-0.03%
2022/03/17	2.1	130.28	8	132.63	130.50	-6	12,011	-0.05%
2022/03/16	8	127.13	3	128.33	127.00	5	12,303	0.04%
2022/03/15	12	127.50	6	129.33	126.00	6	12,771	0.05%
2022/03/14	6	129.08	2	131.50	130.50	4	13,145	0.03%
2022/03/11	47.1	134.15	5	132.80	133.00	42.1	13,092	0.32%
2022/03/10	14	139.89	14	142.29	138.50	0	13,162	0.00%
2022/03/09	3.1	135.73	0	0.00	136.00	3.1	13,254	0.02%
2022/03/08	2	137.00	1	136.50	135.50	1	13,304	0.01%
2022/03/07	23	141.63	2	140.50	139.50	21	13,326	0.16%
2022/03/04	3	147.33	2	148.50	148.00	1	13,289	0.01%
2022/03/03	7	148.36	3	148.67	148.50	4	13,403	0.03%
2022/03/02	6.1	145.60	4	146.13	146.00	2.1	13,442	0.02%
2022/03/01	7	144.43	8	145.38	145.50	-1	13,445	-0.01%
2022/02/25	9	140.17	9	140.56	140.00	0	13,345	0.00%
2022/02/24	3	142.50	3	141.50	141.00	0	13,363	0.00%
2022/02/23	2	142.75	7	143.36	148.00	-5	13,405	-0.04%
2022/02/22	9	140.78	7	143.36	140.00	2	13,560	0.01%
2022/02/21	11	148.23	1	147.50	147.50	10	13,689	0.07%
2022/02/18	1	150.53	3	152.17	152.50	-2	13,886	-0.01%
2022/02/17	3	152.33	5	153.70	152.50	-2	14,252	-0.01%
2022/02/16	13	152.38	5	151.40	151.50	8	14,789	0.05%
2022/02/15	4	150.25	12	148.54	149.50	-8	15,392	-0.05%
2022/02/14	12	144.67	4	144.88	143.50	8	15,733	0.05%
2022/02/11	9.4	150.64	3	150.33	148.00	6.4	16,225	0.04%
2022/02/10	1	150.00	2	152.00	150.00	-1	16,909	-0.01%
2022/02/09	3	151.50	1	152.00	152.50	2	17,851	0.01%
2022/02/08	9	150.33	7	151.93	152.50	2	18,397	0.01%
2022/02/07	2	142.25	6	145.50	146.00	-4	18,438	-0.02%
2022/01/25	3	140.33	3.1	142.16	142.00	-0.1	19,252	0.00%
2022/01/24	5	137.60	7	137.50	140.00	-2	19,863	-0.01%
2022/01/21	3	139.50	0	140.50	141.00	3	20,164	0.01%
2022/01/20	1	141.50	0	0.00	142.00	1	20,174	0.00%
2022/01/18	2	143.00	0	0.00	143.00	2	20,268	0.01%
2022/01/14	1	136.01	3	136.17	138.50	-2	20,520	-0.01%
2022/01/13	1	139.98	0	0.00	139.50	1	21,100	0.00%
2022/01/12	3	142.00	10	140.60	142.00	-7	21,156	-0.03%
2022/01/11	3	142.50	6	142.50	141.00	-3	21,319	-0.01%
2022/01/10	1	149.00	3	148.17	149.00	-2	21,764	-0.01%
2022/01/07	12.3	147.48	2.1	147.76	147.50	10.2	21,736	0.05%
2022/01/06	3	153.67	3.1	153.65	154.50	-0.1	21,802	0.00%
2022/01/05	4	153.25	6	153.00	154.00	-2	22,262	-0.01%
2022/01/04	12	154.75	5	155.00	152.50	7	23,353	0.03%
2022/01/03	3	155.33	4.1	156.01	156.50	-1.1	24,034	0.00%
2021/12/29	2	154.75	0	0.00	154.00	2	24,031	0.01%
2021/12/28	2.1	157.86	1	156.50	156.50	1.1	24,030	0.00%
2021/12/27	4	157.25	4.1	158.38	155.00	-0.1	24,009	0.00%
2021/12/24	1	154.01	1	156.00	156.00	0	23,957	0.00%
2021/12/23	13.1	156.27	7	156.14	155.00	6.1	23,949	0.03%
2021/12/22	12.1	155.80	16	156.81	157.00	-3.9	23,896	-0.02%
2021/12/21	9.1	153.04	12	154.21	155.00	-3	23,739	-0.01%
2021/12/20	14	155.29	11	156.91	153.50	3	23,512	0.01%
2021/12/17	11.1	154.69	7	154.93	154.50	4.1	23,365	0.02%
2021/12/16	10.1	159.69	15	162.23	158.00	-4.9	23,232	-0.02%
2021/12/15	16	152.66	15	152.50	152.50	1	22,701	0.00%
2021/12/14	13	155.42	7	153.57	151.50	6	22,456	0.03%
2021/12/13	9	157.61	12.1	159.03	160.00	-3.1	22,105	-0.01%
2021/12/10	13	148.23	20.1	150.41	152.50	-7.1	21,555	-0.03%
2021/12/09	20	147.18	29	147.34	148.00	-9	21,107	-0.04%
2021/12/08	6	139.67	20	140.68	142.50	-14	20,581	-0.07%
2021/12/07	5	133.30	2	135.25	132.50	3	20,071	0.01%
2021/12/06	5	133.80	2	135.25	134.50	3	19,908	0.02%
2021/12/03	5	139.80	10.5	140.74	141.00	-5.5	19,687	-0.03%
2021/12/02	4	137.00	2	140.00	136.50	2	19,627	0.01%
2021/12/01	1	135.00	1.1	137.18	139.00	-0.1	19,526	0.00%
2021/11/30	3	137.33	3.6	136.61	136.00	-0.6	19,466	0.00%
2021/11/29	3	130.00	4	132.25	132.00	-1	19,444	-0.01%
2021/11/26	3	135.17	2.6	134.23	135.00	0.4	19,377	0.00%
2021/11/25	8	134.63	6	134.58	134.00	2	19,277	0.01%
2021/11/24	1	135.00	0.4	134.00	134.00	0.6	19,241	0.00%
2021/11/23	7	134.00	8.5	134.72	134.50	-1.5	19,141	-0.01%
2021/11/22	7	140.00	4	141.13	138.00	3	18,983	0.02%
2021/11/19	4	140.63	3	141.17	141.00	1	18,878	0.01%
2021/11/18	7	140.71	4	141.13	138.50	3	18,774	0.02%
2021/11/17	4	138.50	12	140.58	143.00	-8	18,459	-0.04%
2021/11/16	6.1	138.61	18	140.86	140.50	-11.9	18,248	-0.07%
2021/11/15	24	139.40	11.1	140.82	136.00	12.9	17,904	0.07%
2021/11/12	17	131.94	23.1	135.02	135.50	-6.1	17,418	-0.04%
2021/11/11	13	138.00	11	138.64	137.00	2	16,805	0.01%
2021/11/10	22	139.45	25	138.98	139.00	-3	16,617	-0.02%
2021/11/09	39	136.96	21	135.50	136.50	18	16,104	0.11%
2021/11/08	10	130.80	33.1	130.31	133.50	-23.1	15,262	-0.15%
2021/11/05	38	125.07	41.1	125.64	124.00	-3.1	14,409	-0.02%
2021/11/04	6.5	123.88	13	124.00	121.00	-6.5	13,781	-0.05%
2021/11/03	24	120.69	37	121.72	123.00	-13	13,598	-0.10%
2021/11/02	20.1	121.33	14	118.46	118.50	6.1	13,020	0.05%
2021/11/01	5	117.40	5.1	116.46	119.50	-0.1	12,583	0.00%
2021/10/29	4	111.50	5.2	110.87	112.50	-1.2	11,904	-0.01%
2021/10/28	1	107.50	2	107.00	107.50	-1	11,594	-0.01%
2021/10/26	0	0.00	3	106.50	105.50	-3	11,465	-0.03%
2021/10/25	2	104.75	6	104.25	104.00	-4	11,395	-0.04%
2021/10/22	4	106.88	10.1	106.00	105.00	-6.1	11,377	-0.05%
2021/10/21	29	113.41	13	109.23	106.50	16	11,294	0.14%
2021/10/20	7	109.79	3	109.50	110.00	4	10,860	0.04%
2021/10/19	5	108.50	10	109.05	110.00	-5	10,784	-0.05%
2021/10/18	18	110.03	7	109.14	107.00	11	10,665	0.10%
2021/10/15	7.1	106.22	3.1	106.50	107.00	4.1	10,137	0.04%
2021/10/14	3	104.50	2	104.50	104.50	1	9,964	0.01%
2021/10/13	15	105.63	22	105.57	107.00	-7	9,776	-0.07%
2021/10/12	47	104.61	49.1	104.13	105.00	-2.1	9,222	-0.02%
2021/10/08	22	94.72	64	98.35	100.50	-42	8,078	-0.52%
2021/10/06	2	83.80	0	0.00	83.50	2	7,296	0.03%
2021/09/30	3	86.47	0	0.00	86.80	3	7,810	0.04%
2021/09/29	2	87.35	8	86.63	86.90	-6	7,877	-0.08%
2021/09/28	3	90.30	0	0.00	89.70	3	7,928	0.04%
2021/09/27	7	90.80	0	0.00	90.50	7	7,945	0.09%
2021/09/24	1	92.90	1	92.70	92.10	0	7,949	0.00%
2021/09/23	3	92.40	2	92.15	93.00	1	7,945	0.01%
2021/09/17	11	91.43	11	90.70	91.10	0	8,137	0.00%
2021/09/16	0	0.00	1	90.60	90.90	-1	8,304	-0.01%
2021/09/14	1	90.30	0.1	90.30	90.20	1	8,458	0.01%
2021/09/13	0	0.00	1	91.40	90.10	-1	8,842	-0.01%
2021/09/10	0	0.00	1	90.00	90.30	-1	9,126	-0.01%
2021/09/09	0	0.00	2.1	89.95	89.90	-2.1	9,546	-0.02%
2021/09/08	3	88.97	0	0.00	87.70	3	9,669	0.03%
2021/09/07	7	92.31	7	92.69	91.30	0	9,625	0.00%
2021/09/06	0	0.00	7	90.93	90.70	-7	9,556	-0.07%
2021/09/03	6	89.40	1	89.10	90.20	5	9,531	0.05%
2021/09/02	7	90.49	9	90.18	88.80	-2	9,559	-0.02%
2021/09/01	2	89.00	0.1	90.66	91.50	1.9	9,567	0.02%
2021/08/31	0	0.00	1	86.10	87.80	-1	9,523	-0.01%
2021/08/30	0	0.00	1	85.20	85.30	-1	9,551	-0.01%
2021/08/27	1	86.60	0	0.00	86.30	1	9,540	0.01%
2021/08/26	1	86.00	0	0.00	86.00	1	9,584	0.01%
2021/08/25	8	85.66	0	0.00	87.20	8	9,663	0.08%
2021/08/24	2	86.00	0	0.00	86.20	2	9,735	0.02%
2021/08/19	0.1	83.90	0	0.00	83.10	0.1	9,724	0.00%
2021/08/18	1	83.60	0	0.00	86.40	1	9,819	0.01%
2021/08/17	1	87.50	0	0.00	85.60	1	10,014	0.01%
2021/08/16	9.3	87.90	1	92.30	88.10	8.3	10,070	0.08%
2021/08/13	3	92.10	0	0.00	92.50	3	10,272	0.03%
2021/08/12	2	91.85	3	93.23	94.60	-1	10,641	-0.01%
2021/08/11	10	94.70	3	94.80	92.80	7	10,843	0.06%
2021/08/10	2	97.85	0	0.00	97.60	2	11,111	0.02%
2021/08/05	2	97.00	2	97.45	97.20	0	12,496	0.00%
2021/08/04	1	98.50	1	99.20	99.30	0	12,478	0.00%
2021/08/03	1	98.80	3	98.60	98.50	-2	12,714	-0.02%
2021/08/02	2	99.70	0	0.00	99.50	2	13,015	0.02%
2021/07/30	3	99.53	1	100.00	100.00	2	13,181	0.02%
2021/07/29	0	0.00	3	100.70	98.80	-3	13,315	-0.02%
2021/07/28	8	100.03	4	100.53	99.50	4	13,431	0.03%
2021/07/27	6	103.00	3	104.17	101.00	3	13,611	0.02%
2021/07/26	3	99.90	23.2	102.09	101.00	-20.2	13,723	-0.15%
2021/07/23	3	97.83	2	97.00	97.00	1	13,571	0.01%
2021/07/22	3	97.60	0	0.00	97.30	3	13,652	0.02%
2021/07/21	5	96.78	0	0.00	96.10	5	13,730	0.04%
2021/07/20	1	100.50	0	0.00	98.90	1	13,774	0.01%
2021/07/19	0	0.00	17.2	100.49	100.00	-17.2	13,920	-0.12%
2021/07/16	1	97.50	3	97.70	97.80	-2	13,929	-0.01%
2021/07/15	2	95.30	0.2	95.80	97.40	1.9	13,973	0.01%
2021/07/14	5	96.34	2	96.40	95.30	3	14,038	0.02%
2021/07/13	4	98.40	0	0.00	97.20	4	14,178	0.03%
2021/07/12	11.5	99.51	1	97.90	97.60	10.5	14,447	0.07%
2021/07/09	19	101.50	2	101.25	101.00	17	14,393	0.12%
2021/07/08	6	105.83	1	106.00	105.50	5	14,472	0.03%
2021/07/07	0	0.00	3.2	112.18	113.00	-3.2	14,399	-0.02%
2021/07/06	4	112.50	1	113.50	112.50	3	14,384	0.02%
2021/07/05	2	111.25	15	111.83	111.50	-13	14,430	-0.09%
2021/07/02	1	106.50	0	0.00	107.00	1	14,340	0.01%
2021/06/30	3	107.00	1	107.00	107.50	2	14,348	0.01%
2021/06/29	11	108.27	1	107.00	106.50	10	14,334	0.07%
2021/06/28	7	106.50	6	107.92	110.00	1	14,388	0.01%
2021/06/25	7.1	109.63	3	110.83	108.50	4.1	14,245	0.03%
2021/06/24	2.1	111.77	1	111.50	112.00	1.1	14,121	0.01%
2021/06/23	7	111.14	3	112.50	110.50	4	14,188	0.03%
2021/06/22	13	114.46	3	113.17	111.00	10	14,126	0.07%
2021/06/21	13	120.04	2	120.00	118.00	11	13,793	0.08%
2021/06/18	3	121.00	17.8	121.37	125.00	-14.8	13,541	-0.11%
2021/06/17	1	115.00	1	114.50	116.00	0	13,286	0.00%
2021/06/16	0.1	113.50	0	0.00	112.00	0.1	13,203	0.00%
2021/06/10	0	0.00	2	115.00	114.00	-2	13,623	-0.01%
2021/06/09	1	112.50	19	113.89	113.50	-18	13,743	-0.13%
2021/06/08	2	113.50	1	113.50	110.50	1	13,739	0.01%
2021/06/07	4	108.88	6	109.83	111.50	-2	13,982	-0.01%
2021/06/04	4	112.13	1	112.00	112.00	3	14,326	0.02%
2021/06/03	15	113.07	2	113.00	114.00	13	14,526	0.09%
2021/06/02	11	111.68	4	110.75	110.00	7	14,698	0.05%
2021/06/01	3	114.67	10	114.30	113.50	-7	14,626	-0.05%
2021/05/31	9	109.22	3.1	109.48	110.00	5.9	14,522	0.04%
2021/05/28	4	108.00	2	108.50	108.00	2	14,490	0.01%
2021/05/27	8	104.25	24.2	103.04	105.00	-16.1	14,401	-0.11%
2021/05/26	1.2	103.30	3	106.00	103.00	-1.9	14,398	-0.01%
2021/05/25	16	106.40	20	107.48	106.00	-4	14,306	-0.03%
2021/05/24	5	97.62	5	98.50	99.10	0	14,150	0.00%
2021/05/21	6	99.23	26	100.99	99.60	-20	14,500	-0.14%
2021/05/20	28.1	103.31	16	102.50	102.00	12.1	14,231	0.09%
2021/05/19	34	117.04	7.1	114.24	113.00	26.9	13,924	0.19%
2021/05/18	6	108.42	8	114.38	115.00	-2	13,880	-0.01%
2021/05/17	2	106.25	11.1	104.29	106.50	-9.1	13,825	-0.07%
2021/05/14	15.2	101.33	7	104.93	100.00	8.2	13,398	0.06%
2021/05/13	14.1	95.11	7	93.76	97.20	7.1	13,010	0.05%
2021/05/12	2	104.00	1	104.50	104.00	1	12,347	0.01%
2021/05/11	37.3	118.04	11	117.27	115.50	26.3	12,296	0.21%
2021/05/10	26	125.71	29	128.78	128.00	-3	12,100	-0.02%
2021/05/07	6.1	120.52	6	123.17	122.00	0.1	11,789	0.00%
2021/05/06	21	119.57	6	119.50	120.00	15	11,685	0.13%
2021/05/05	8	126.44	13	125.12	123.50	-5	11,554	-0.04%
2021/05/04	44	122.97	33	123.88	121.50	11	11,406	0.10%
2021/05/03	0	0.00	5	130.10	125.00	-5	11,245	-0.04%
2021/04/29	2	122.50	3	119.50	123.00	-1	11,012	-0.01%
2021/04/28	3.3	119.76	9.1	120.12	120.50	-5.8	10,953	-0.05%
2021/04/27	7.1	118.50	5	118.00	119.00	2.1	10,947	0.02%
2021/04/26	6	113.25	5	113.60	117.00	1	10,762	0.01%
2021/04/23	7.1	110.99	3	109.67	111.00	4.1	10,613	0.04%
2021/04/22	0	0.00	3	105.17	104.00	-3	10,485	-0.03%
2021/04/21	4	107.00	1	106.50	106.50	3	10,433	0.03%
2021/04/20	1	107.00	33	107.74	108.00	-32	10,536	-0.30%
2021/04/19	11.1	108.83	0.3	108.00	110.00	10.9	10,499	0.10%
2021/04/16	2	116.75	4	112.38	115.50	-2	10,319	-0.02%
2021/04/15	1	107.50	0	0.00	108.00	1	10,045	0.01%
2021/04/14	6	104.75	16	105.34	107.50	-10	9,963	-0.10%
2021/04/13	27	102.67	1	103.00	101.50	26	9,837	0.26%
2021/04/12	1	106.50	3	106.00	104.00	-2	9,844	-0.02%
2021/04/09	1	103.00	8	102.50	102.00	-7	9,781	-0.07%
2021/04/08	3	99.40	0	0.00	98.80	3	9,660	0.03%
2021/04/06	0	0.00	1.1	100.80	99.60	-1.1	9,614	-0.01%
2021/04/01	2	99.35	1	98.60	98.60	1	9,580	0.01%
2021/03/31	3	97.47	5	99.08	99.80	-2	9,513	-0.02%
2021/03/26	0.4	96.36	2	96.25	97.30	-1.7	9,390	-0.02%
2021/03/25	10	93.70	10	94.40	94.80	0	9,360	0.00%
2021/03/24	1	97.10	2.1	97.70	95.80	-1.1	9,397	-0.01%
2021/03/23	0	0.00	1	96.20	96.70	-1	9,391	-0.01%
2021/03/22	18	96.84	13	97.91	97.10	5	9,377	0.05%
2021/03/19	0	0.00	0.1	96.50	96.80	-0.1	9,286	0.00%
2021/03/18	19	97.13	21	96.81	96.20	-2	9,267	-0.02%
2021/03/17	7	95.03	1	94.10	93.70	6	9,111	0.07%
2021/03/16	38	92.55	48	93.44	95.50	-10	9,134	-0.11%
2021/03/15	2	95.60	3	96.10	94.70	-1	9,070	-0.01%
2021/03/12	11.1	95.31	20	95.83	93.50	-9	9,105	-0.10%
2021/03/11	19	95.61	14	95.33	95.80	5	9,014	0.06%
2021/03/10	33	90.50	41.1	90.81	92.40	-8.1	8,729	-0.09%
2021/03/09	1	89.90	41.3	89.83	90.60	-40.3	8,454	-0.48%
2021/03/08	1	89.50	3	88.40	87.40	-2	8,222	-0.02%
2021/03/05	4	83.98	1	84.90	85.40	3	8,024	0.04%
2021/03/04	0	0.00	15.2	85.41	85.00	-15.2	8,003	-0.19%
2021/03/03	1	84.10	0	0.00	84.60	1	8,022	0.01%
2021/02/26	9	87.89	0	0.00	87.00	9	7,937	0.11%
2021/02/25	30	88.80	1	87.60	88.00	29	7,912	0.37%
2021/02/24	1	88.80	46.7	89.08	88.20	-45.7	8,013	-0.57%
2021/02/23	55.5	88.62	58	89.65	90.20	-2.5	8,056	-0.03%
2021/02/22	1	87.00	54.5	86.18	87.80	-53.5	7,612	-0.70%
2021/02/19	64.2	84.13	32.3	84.62	85.00	31.9	7,414	0.43%
2021/02/18	44	84.11	32	84.71	85.30	12	7,308	0.16%
2021/02/17	18	85.18	105	83.33	85.10	-87	7,090	-1.23%	大賣/
2021/02/05	1	79.70	0	0.00	79.10	1	6,712	0.01%
2021/02/04	10	78.30	10	79.10	77.00	0	6,653	0.00%
2021/02/02	1	77.90	22	78.27	78.10	-21	6,707	-0.31%
2021/02/01	64	76.90	0	0.00	77.20	64	6,705	0.95%
2021/01/29	0	0.00	1	79.90	78.90	-1	6,681	-0.01%
2021/01/28	40	80.25	21	81.48	78.90	19	6,647	0.29%
2021/01/26	0	0.00	1	80.20	79.60	-1	6,558	-0.02%
2021/01/25	2	80.55	4	80.05	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	1	78.30	78.60	-1	6,476	-0.02%
2021/01/20	2	77.50	1	79.90	76.00	1	7,126	0.01%
2021/01/18	3	79.40	3	79.43	79.00	0	7,009	0.00%
2021/01/15	4	80.05	6	81.02	79.90	-2	6,970	-0.03%
2021/01/14	30	80.60	3	81.23	80.60	27	6,955	0.39%
2021/01/13	1.5	80.47	15	80.48	81.30	-13.5	6,921	-0.20%
2021/01/12	1	79.60	22	79.29	79.00	-21	6,807	-0.31%
2021/01/11	1	78.20	1	79.00	79.20	0	6,749	0.00%
2021/01/08	2	78.50	6.2	78.66	79.10	-4.2	6,695	-0.06%
2021/01/07	1	77.20	1	77.90	78.20	0	6,626	0.00%
2021/01/06	4	77.70	1	77.50	77.80	3	6,613	0.05%
2021/01/05	2	79.20	2	79.30	78.90	0	6,566	0.00%
2021/01/04	1	78.60	1	78.30	78.50	0	6,500	0.00%
2020/12/31	1	77.90	1	78.40	77.80	0	6,519	0.00%
2020/12/30	1	77.40	0	0.00	77.90	1	6,474	0.02%
2020/12/29	1	78.10	1	78.10	77.30	0	6,531	0.00%
2020/12/25	1	77.00	0	0.00	76.60	1	6,659	0.02%
2020/12/22	1.6	77.23	7	76.86	76.60	-5.4	7,019	-0.08%
2020/12/21	34	78.88	30	78.60	78.50	4	7,021	0.06%
2020/12/18	5	80.32	3	80.43	80.40	2	6,925	0.03%
2020/12/17	1	79.80	0	0.00	79.60	1	6,819	0.01%
2020/12/16	3	78.43	2	78.70	78.80	1	6,773	0.01%
2020/12/15	0	0.00	32	77.90	77.60	-32	6,734	-0.48%
2020/12/14	30	76.90	2	77.00	77.10	28	6,662	0.42%
2020/12/11	5	76.64	1	78.40	76.90	4	6,681	0.06%
2020/12/10	33	78.68	3	79.77	78.30	30	6,647	0.45%
2020/12/09	38	80.67	4	80.45	80.00	34	6,642	0.51%
2020/12/08	32	82.14	19	83.42	81.80	13	6,544	0.20%
2020/12/07	7	80.36	3	80.47	81.10	4	6,359	0.06%
2020/12/04	22	80.42	2	79.90	80.10	20	6,429	0.31%
2020/12/03	5	80.68	31	80.68	80.60	-26	6,484	-0.40%
2020/12/02	2	79.25	1	79.30	78.90	1	6,501	0.02%
2020/11/27	2	79.10	40	79.30	79.50	-38	7,176	-0.53%
2020/11/26	0	0.00	1	78.80	78.40	-1	7,174	-0.01%
2020/11/24	18.1	78.93	2	78.60	78.10	16.1	7,298	0.22%
2020/11/23	1	80.00	5	80.92	79.90	-4	7,265	-0.06%
2020/11/20	4	79.93	7	78.13	79.50	-3	7,224	-0.04%
2020/11/19	1	75.50	3	76.80	75.60	-2	7,241	-0.03%
2020/11/17	0	0.00	3	75.00	74.70	-3	7,387	-0.04%
2020/11/13	1	73.60	0	0.00	73.60	1	7,980	0.01%
2020/11/10	1	72.30	0	0.00	72.60	1	9,046	0.01%
2020/11/09	21	73.70	30	73.80	73.80	-9	9,208	-0.10%
2020/11/06	31	72.70	0	0.00	72.70	31	9,255	0.33%
2020/11/05	0	0.00	9	72.54	72.00	-9	9,277	-0.10%
2020/11/03	1	71.70	3	72.07	71.60	-2	9,392	-0.02%
2020/11/02	5	71.00	13	71.81	71.70	-8	9,475	-0.08%
2020/10/30	3	71.70	5	71.94	71.80	-2	9,541	-0.02%
2020/10/29	33	69.68	36	70.48	71.30	-3	9,498	-0.03%
2020/10/28	41	75.41	2	72.00	71.90	39	9,376	0.42%
2020/10/22	0	0.00	1	79.50	78.90	-1	9,317	-0.01%
2020/10/21	30	79.10	0	0.00	78.70	30	9,496	0.32%
2020/10/20	2	78.45	30	79.10	79.40	-28	10,003	-0.28%
2020/10/16	1	76.50	1	76.60	76.00	0	10,291	0.00%
2020/10/15	30	76.90	0	0.00	77.50	30	10,417	0.29%
2020/10/14	0	0.00	61	78.25	79.00	-61	10,478	-0.58%
2020/10/13	1	76.30	4	76.53	76.50	-3	10,481	-0.03%
2020/10/12	1	77.50	0	0.00	76.00	1	10,497	0.01%
2020/10/06	30	76.60	0	0.00	76.70	30	11,080	0.27%
2020/09/30	1	77.00	1	77.00	75.50	0	11,254	0.00%
2020/09/29	33	77.89	1	80.20	76.30	32	11,275	0.28%
2020/09/28	2	78.25	2	78.80	80.60	0	11,179	0.00%
2020/09/25	1	75.20	1	76.80	75.40	0	11,178	0.00%
2020/09/24	6	78.00	1	78.50	77.60	5	11,240	0.04%
2020/09/23	0	0.00	1	81.40	81.10	-1	11,329	-0.01%
2020/09/22	1	80.40	1	81.00	80.80	0	11,511	0.00%
2020/09/21	1	82.70	1	82.50	82.10	0	11,596	0.00%
2020/09/18	1	81.90	4	82.23	82.30	-3	11,651	-0.03%
2020/09/17	1	81.30	2	81.90	81.30	-1	11,768	-0.01%
2020/09/16	1	81.00	4	82.58	80.90	-3	11,997	-0.03%
2020/09/15	0	0.00	1	81.60	81.30	-1	12,148	-0.01%
2020/09/14	5	81.66	9	81.60	80.60	-4	12,192	-0.03%
2020/09/11	1	79.00	2	79.15	79.20	-1	12,108	-0.01%
2020/09/10	1	77.70	8	78.70	77.60	-7	12,109	-0.06%
2020/09/09	6	78.12	7	78.50	79.10	-1	12,167	-0.01%
2020/09/08	7	78.86	0	0.00	77.60	7	12,117	0.06%
2020/09/07	14	79.51	4	80.13	79.10	10	12,086	0.08%
2020/09/04	11	82.52	1	82.60	82.80	10	12,063	0.08%
2020/09/03	18.2	83.95	11	84.92	85.10	7.2	12,021	0.06%
2020/09/02	9	82.93	1	84.40	82.60	8	11,870	0.07%
2020/09/01	2	86.00	1	85.60	85.70	1	12,056	0.01%
2020/08/31	4	86.93	5	86.00	84.90	-1	12,498	-0.01%
2020/08/28	6	87.32	2	86.65	86.20	4	12,528	0.03%
2020/08/27	1	88.50	12	89.44	89.70	-11	12,491	-0.09%
2020/08/26	42	89.16	27	88.79	88.30	15	12,498	0.12%
2020/08/25	6	87.97	62	90.03	91.50	-56	12,417	-0.45%
2020/08/24	30	86.06	3	85.77	86.60	27	12,271	0.22%
2020/08/21	10.5	85.68	13	85.60	85.30	-2.5	12,308	-0.02%
2020/08/20	18	84.74	14	88.05	83.50	4	12,342	0.03%
2020/08/19	47	90.38	9	92.16	88.80	38	12,143	0.31%
2020/08/18	23	93.13	54	90.60	91.40	-31	11,859	-0.26%
2020/08/17	36	87.68	19	89.26	86.50	17	11,437	0.15%
2020/08/14	4	85.40	31	86.08	85.50	-27	11,215	-0.24%
2020/08/13	0	0.00	33	83.89	84.00	-33	11,144	-0.30%
2020/08/11	0	0.00	1	82.00	82.00	-1	11,431	-0.01%
2020/08/10	7	80.37	6	80.20	80.10	1	11,944	0.01%
2020/08/07	4	83.15	4	83.85	82.40	0	12,239	0.00%
2020/08/06	33	84.68	0	0.00	82.50	33	12,885	0.26%
2020/08/05	3	85.13	1	85.60	85.50	2	13,069	0.02%
2020/08/04	32	83.29	32	84.08	84.60	0	13,077	0.00%
2020/08/03	35	83.53	0	0.00	82.50	35	13,113	0.27%
2020/07/31	3	84.27	0	0.00	84.00	3	13,029	0.02%
2020/07/30	10	85.48	10	85.26	86.50	0	12,979	0.00%
2020/07/29	3	86.33	3	84.67	83.60	0	12,920	0.00%
2020/07/28	0	0.00	4	84.58	84.40	-4	12,794	-0.03%
2020/07/27	5	84.20	7	84.53	84.70	-2	12,699	-0.02%
2020/07/24	36	82.66	64	82.89	82.40	-28	12,506	-0.22%
2020/07/23	1	79.00	43	77.28	78.70	-42	12,017	-0.35%
2020/07/22	0	0.00	1	75.00	75.30	-1	11,727	-0.01%
2020/07/21	21	74.67	3	75.20	74.40	18	11,633	0.15%
2020/07/17	3	72.93	4	72.73	73.20	-1	11,448	-0.01%
2020/07/16	2	71.75	0	0.00	72.10	2	11,417	0.02%
2020/07/15	5	72.10	0	0.00	72.00	5	11,392	0.04%
2020/07/14	1	73.50	6	73.38	73.70	-5	11,340	-0.04%
2020/07/13	35	74.93	34	75.42	72.10	1	11,228	0.01%
2020/07/10	12	72.61	55	72.18	72.00	-43	11,055	-0.39%
2020/07/09	60	71.10	2	70.75	70.80	58	11,008	0.53%
2020/07/08	2	70.75	24	72.48	71.40	-22	10,907	-0.20%
2020/07/07	22	70.33	1	70.90	70.50	21	10,759	0.20%
2020/07/06	1	71.30	6	72.00	71.70	-5	10,716	-0.05%
2020/07/03	2	70.60	2	71.00	70.30	0	10,669	0.00%
2020/07/02	0	0.00	3	68.97	69.30	-3	10,545	-0.03%
2020/07/01	0	0.00	23	66.85	68.10	-23	10,512	-0.22%
2020/06/30	3	65.77	1	65.50	65.50	2	10,615	0.02%
2020/06/29	1	65.50	4	65.68	66.00	-3	10,749	-0.03%
2020/06/24	45	65.70	21	66.41	65.40	24	10,793	0.22%
2020/06/23	6	66.55	29	66.50	66.90	-23	10,835	-0.21%
2020/06/22	3	65.00	45	65.32	65.10	-42	10,675	-0.39%
2020/06/19	41	64.09	0	0.00	63.00	41	10,546	0.39%
2020/06/18	4	64.48	2	64.45	64.80	2	10,482	0.02%
2020/06/17	1	64.30	2	64.00	64.50	-1	10,439	-0.01%
2020/06/16	0	0.00	12	64.36	64.90	-12	10,415	-0.12%
2020/06/15	1	63.90	0	0.00	62.30	1	10,383	0.01%
2020/06/12	2	61.30	0	0.00	63.00	2	10,376	0.02%
2020/06/11	2	62.10	2	62.30	61.70	0	10,349	0.00%
2020/06/10	2	62.70	1	63.50	63.60	1	10,243	0.01%
2020/06/09	9	64.07	9	64.22	63.50	0	10,246	0.00%
2020/06/08	30	66.52	8	65.73	64.30	22	10,178	0.22%
2020/06/05	29	67.29	32	67.55	69.10	-3	9,742	-0.03%
2020/06/04	0	0.00	28	63.23	62.90	-28	9,343	-0.30%
2020/06/03	20	61.90	0	0.00	62.40	20	9,305	0.21%
2020/06/02	4	60.95	2	61.30	61.80	2	9,274	0.02%
2020/06/01	0	0.00	39	59.45	61.60	-39	9,252	-0.42%
2020/05/29	4	60.33	0	0.00	59.00	4	9,246	0.04%
2020/05/28	5	60.18	1	60.60	59.60	4	9,175	0.04%
2020/05/27	4	62.08	1	63.30	61.30	3	9,125	0.03%
2020/05/26	4	62.93	5	63.50	63.50	-1	9,047	-0.01%
2020/05/25	7	62.11	8	62.98	63.10	-1	9,010	-0.01%
2020/05/22	3	62.20	39	62.77	61.40	-36	8,966	-0.40%
2020/05/21	18	63.62	35	63.51	63.50	-17	8,986	-0.19%
2020/05/20	0	0.00	12	62.80	62.60	-12	9,153	-0.13%
2020/05/19	5	63.80	6	63.25	62.60	-1	9,248	-0.01%
2020/05/18	65.1	61.17	5	62.38	62.00	60.1	9,321	0.64%
2020/05/15	33	61.35	27	61.75	62.40	6	9,073	0.07%
2020/05/14	26	60.09	36	60.09	58.90	-10	8,670	-0.12%
2020/05/13	7	58.41	37	58.60	59.50	-30	8,548	-0.35%
2020/05/12	6	54.75	76	54.80	55.80	-70	8,300	-0.84%
2020/05/11	8	53.24	29	53.16	53.10	-21	8,239	-0.25%
2020/05/08	12	51.70	1	52.00	52.00	11	8,525	0.13%
2020/05/07	16	50.70	0	0.00	51.20	16	8,832	0.18%
2020/05/06	1	50.30	0	0.00	50.30	1	8,852	0.01%
2020/05/05	20	51.30	0	0.00	51.10	20	8,853	0.23%
2020/04/29	2	51.65	0	0.00	51.80	2	8,872	0.02%
2020/04/28	3	52.00	1	52.10	52.20	2	8,850	0.02%
2020/04/23	20	52.30	0	0.00	52.40	20	9,098	0.22%
2020/04/22	1	51.70	0	0.00	51.70	1	9,145	0.01%
2020/04/21	3	52.67	2	52.40	52.10	1	9,078	0.01%
2020/04/20	2	54.15	3	54.37	54.50	-1	9,017	-0.01%
2020/04/17	67	53.99	15	53.90	53.20	52	8,961	0.58%
2020/04/16	20	53.10	21	54.09	54.00	-1	8,864	-0.01%
2020/04/15	3	52.63	1	54.00	54.00	2	8,778	0.02%
2020/04/14	1	52.90	11	52.20	53.00	-10	8,667	-0.12%
2020/04/10	1	50.20	0	0.00	50.90	1	8,574	0.01%
2020/04/09	0	0.00	6	50.72	50.50	-6	8,580	-0.07%
2020/04/08	1	51.60	0	0.00	51.20	1	8,555	0.01%
2020/04/07	2	53.10	1	53.00	51.70	1	8,548	0.01%
2020/04/06	13	52.11	2	52.25	52.40	11	8,511	0.13%
2020/04/01	8	52.61	9	52.70	52.50	-1	8,404	-0.01%
2020/03/31	1	48.20	4	49.93	51.00	-3	8,180	-0.04%
2020/03/30	1	46.90	5	46.95	46.85	-4	7,938	-0.05%
2020/03/27	1	46.10	10	47.34	46.85	-9	7,876	-0.11%
2020/03/26	6	44.09	0	0.00	44.20	6	7,753	0.08%
2020/03/25	0	0.00	57	43.55	43.60	-57	7,689	-0.74%
2020/03/23	5	38.50	0	0.00	38.25	5	7,848	0.06%
2020/03/20	0	0.00	21	40.88	40.50	-21	7,849	-0.27%
2020/03/19	6	37.90	2	37.38	38.15	4	7,824	0.05%
2020/03/18	22	42.41	3	42.35	40.00	19	7,764	0.24%
2020/03/17	55	42.73	80	44.21	42.60	-25	7,660	-0.33%
2020/03/16	1	45.00	0	0.00	43.75	1	7,611	0.01%
2020/03/12	0	0.00	10	48.93	47.55	-10	7,448	-0.13%
2020/03/11	2	49.60	0	0.00	49.40	2	7,319	0.03%
2020/03/10	1	49.05	0	0.00	49.60	1	7,263	0.01%
2020/03/09	0	0.00	10	50.69	50.10	-10	7,117	-0.14%
2020/03/05	3	52.70	0	0.00	52.60	3	6,992	0.04%
2020/03/04	1	51.60	0	0.00	51.90	1	6,967	0.01%
2020/03/03	0	0.00	1	53.00	52.60	-1	6,897	-0.01%
2020/03/02	0	0.00	1	52.60	52.20	-1	6,841	-0.01%
2020/02/27	25	52.89	2	53.10	52.10	23	6,759	0.34%
2020/02/26	1	53.80	2	53.90	53.90	-1	6,686	-0.01%
2020/02/25	5	54.40	0	0.00	54.40	5	6,672	0.07%
2020/02/24	6	55.00	0	0.00	55.30	6	6,702	0.09%
2020/02/21	2	55.05	8	55.33	54.90	-6	6,633	-0.09%
2020/02/20	8	57.84	3	56.60	58.00	5	6,321	0.08%
2020/02/19	64	58.54	30	59.30	57.70	34	6,154	0.55%
2020/02/18	6	58.93	3	58.50	58.30	3	6,006	0.05%
2020/02/17	63	58.52	64	59.28	58.70	-1	5,922	-0.02%
2020/02/14	36	58.25	1	58.40	58.90	35	5,789	0.60%
2020/02/13	6	57.03	46	57.85	59.00	-40	5,527	-0.72%
2020/02/12	1	55.50	16	56.18	56.00	-15	5,085	-0.29%
2020/02/11	28	54.75	27	55.76	55.80	1	4,882	0.02%
2020/02/10	14	53.29	27	54.11	54.30	-13	4,523	-0.29%
2020/02/07	5	52.34	5	51.96	51.90	0	4,220	0.00%
2020/02/06	2	52.30	0	0.00	52.20	2	4,323	0.05%
2020/02/05	0	0.00	7	51.60	51.40	-7	4,346	-0.16%
2020/02/03	2	50.80	0	0.00	51.10	2	4,300	0.05%
2020/01/31	8	51.20	20	51.00	51.20	-12	4,330	-0.28%
2020/01/30	12	50.30	15	50.77	50.80	-3	4,358	-0.07%
2020/01/20	1	52.20	2	52.20	52.20	-1	4,395	-0.02%
2020/01/17	1	51.60	7	51.83	51.90	-6	4,311	-0.14%
2020/01/15	0	0.00	4	50.70	50.40	-4	4,204	-0.10%
2020/01/10	0	0.00	2.2	50.49	50.40	-2.2	4,370	-0.05%
2020/01/09	0	0.00	1	50.20	50.20	-1	4,397	-0.02%
2020/01/08	2	50.30	0	0.00	50.30	2	4,419	0.05%
2020/01/06	1	49.95	0	0.00	50.00	1	4,421	0.02%
2020/01/02	25	50.02	0	0.00	50.00	25	4,433	0.56%
2019/12/31	1	49.70	3	49.77	49.70	-2	4,409	-0.05%
2019/12/24	0	0.00	10	50.80	50.80	-10	4,499	-0.22%
2019/12/20	2	52.15	0	0.00	52.00	2	4,684	0.04%
2019/12/19	0	0.00	1	53.00	52.40	-1	4,869	-0.02%
2019/12/18	7	52.70	52	52.52	52.70	-45	4,889	-0.92%
2019/12/17	10	51.20	0	0.00	51.40	10	4,738	0.21%
2019/12/13	0	0.00	2	51.30	51.10	-2	4,738	-0.04%
2019/12/11	10	50.90	1	51.00	50.80	9	4,746	0.19%
2019/12/09	3	51.00	9	50.88	50.70	-6	4,863	-0.12%
2019/12/05	2	50.60	0	0.00	50.50	2	5,072	0.04%
2019/12/02	0	0.00	1	50.80	50.70	-1	5,346	-0.02%
2019/11/29	1	50.70	3	50.40	50.30	-2	5,368	-0.04%
2019/11/28	1	51.00	0	0.00	50.80	1	5,511	0.02%
2019/11/22	1	51.60	1	51.90	52.00	0	5,657	0.00%
2019/11/21	1	51.80	1	51.90	51.80	0	5,816	0.00%
2019/11/19	5	50.50	0	0.00	50.80	5	5,872	0.09%
2019/11/18	23	50.27	53	50.31	50.40	-30	6,032	-0.50%
2019/11/15	84	49.10	0	0.00	49.05	84	6,428	1.31%
2019/11/14	2	49.35	0	0.00	49.40	2	6,653	0.03%
2019/11/13	1	50.30	0	0.00	49.95	1	6,828	0.01%
2019/11/12	0	0.00	20	51.00	51.30	-20	6,907	-0.29%
2019/11/11	0	0.00	1	51.70	51.30	-1	7,085	-0.01%
2019/11/07	7	51.54	0	0.00	51.10	7	7,432	0.09%
2019/11/06	0	0.00	1	51.90	51.90	-1	7,483	-0.01%
2019/11/05	21	53.18	1	52.60	52.60	20	7,449	0.27%
2019/10/23	1	49.80	0	0.00	49.80	1	7,276	0.01%
2019/10/15	0	0.00	1	49.45	49.35	-1	7,321	-0.01%
2019/10/14	1	50.00	0	0.00	49.75	1	7,402	0.01%
2019/10/07	1	50.10	1	50.10	50.20	0	7,754	0.00%
2019/10/03	1	49.40	0	0.00	50.20	1	7,897	0.01%
2019/10/02	0	0.00	1	50.10	50.10	-1	7,934	-0.01%
2019/09/26	3	51.83	0	0.00	51.10	3	8,010	0.04%
2019/09/25	12	53.90	4	52.10	51.80	8	8,066	0.10%
2019/09/24	4	53.75	0	0.00	53.90	4	7,979	0.05%
2019/09/23	0	0.00	5	51.76	52.30	-5	7,952	-0.06%
2019/09/20	0	0.00	1	51.50	51.10	-1	8,281	-0.01%
2019/09/19	2	51.15	1	50.80	50.90	1	8,405	0.01%
2019/09/17	1	51.40	0	0.00	51.20	1	8,635	0.01%
2019/09/12	1	52.70	0	0.00	52.70	1	8,734	0.01%
2019/09/11	22	53.00	36	52.77	52.30	-14	8,823	-0.16%
2019/09/10	5	53.20	0	0.00	53.30	5	8,828	0.06%
2019/09/09	4	53.65	5	53.60	53.30	-1	8,780	-0.01%
2019/09/06	5	52.50	0	0.00	52.40	5	8,627	0.06%
2019/09/05	21	52.35	0	0.00	52.40	21	8,571	0.24%
2019/09/04	2	50.70	1	50.70	50.70	1	8,444	0.01%
2019/09/02	0	0.00	2	51.30	51.40	-2	8,407	-0.02%
2019/08/30	1	52.30	5	52.52	52.80	-4	8,226	-0.05%
2019/08/29	1	52.80	0	0.00	52.60	1	8,179	0.01%
2019/08/28	19	52.75	9	52.98	53.00	10	8,140	0.12%
2019/08/27	21	52.62	22	52.26	52.20	-1	8,115	-0.01%
2019/08/26	11	53.06	11	52.70	52.70	0	8,061	0.00%
2019/08/23	0	0.00	1	53.00	53.00	-1	7,872	-0.01%
2019/08/22	21	52.64	44	53.09	53.30	-23	7,829	-0.29%
2019/08/21	0	0.00	2	53.50	53.10	-2	7,731	-0.03%
2019/08/20	28	52.19	42	52.51	52.80	-14	7,524	-0.19%
2019/08/19	42	50.15	21	51.00	50.80	21	7,070	0.30%
2019/08/16	3	48.22	25	47.66	49.60	-22	6,718	-0.33%
2019/08/15	22	46.49	2	46.83	46.30	20	6,506	0.31%
2019/08/14	0	0.00	5	49.95	48.20	-5	6,395	-0.08%
2019/08/13	8	49.39	0	0.00	49.40	8	6,243	0.13%
2019/08/12	2	49.40	2	48.75	49.45	0	6,127	0.00%
2019/08/08	2	47.10	1	46.90	46.80	1	5,960	0.02%
2019/08/07	6	46.00	0	0.00	46.20	6	5,917	0.10%
2019/08/05	1	45.65	1	45.50	45.60	0	5,859	0.00%
2019/08/02	1	45.95	0	0.00	45.20	1	5,864	0.02%
2019/08/01	1	45.80	1	46.50	45.55	0	5,812	0.00%
2019/07/31	6	46.66	0	0.00	46.80	6	5,744	0.10%
2019/07/30	1	47.60	0	0.00	47.30	1	5,716	0.02%
2019/07/25	21	49.33	0	0.00	48.75	21	5,664	0.37%
2019/07/24	2	48.90	2	49.38	48.90	0	5,604	0.00%
2019/07/23	3	48.97	0	0.00	49.00	3	5,588	0.05%
2019/07/19	1	48.65	0	0.00	48.20	1	5,577	0.02%
2019/07/18	1	48.50	0	0.00	48.05	1	5,493	0.02%
2019/07/17	2	49.00	0	0.00	48.90	2	5,448	0.04%
2019/07/16	0	0.00	2	49.43	48.80	-2	5,380	-0.04%
2019/07/15	2	50.33	0	0.00	49.90	2	5,272	0.04%
2019/07/12	20	53.50	0	0.00	53.50	20	5,095	0.39%
2019/07/09	0	0.00	12	52.38	52.30	-12	4,972	-0.24%
2019/07/08	0	0.00	1	55.40	54.80	-1	4,894	-0.02%
2019/07/05	0	0.00	1	54.40	54.70	-1	4,867	-0.02%
2019/07/04	2	56.00	1	55.40	54.60	1	4,792	0.02%
2019/07/03	0	0.00	1	54.10	54.40	-1	4,751	-0.02%
2019/07/02	1	52.60	24	53.90	54.20	-23	4,750	-0.48%
2019/07/01	1	53.50	1	54.20	53.80	0	4,823	0.00%
2019/06/28	1	53.20	0	0.00	53.20	1	4,739	0.02%
2019/06/27	21	52.27	27	53.47	53.40	-6	4,581	-0.13%
2019/06/26	3	49.20	25	49.12	50.00	-22	4,170	-0.53%
2019/06/21	5	46.70	0	0.00	46.40	5	3,819	0.13%
2019/06/18	1	46.85	2	47.18	47.05	-1	4,005	-0.02%
2019/06/17	1	45.05	0	0.00	44.80	1	3,948	0.03%
2019/06/11	0	0.00	7	44.80	44.45	-7	4,158	-0.17%
2019/06/10	4	45.44	0	0.00	45.20	4	4,144	0.10%
2019/06/05	2	44.90	0	0.00	44.85	2	4,237	0.05%
2019/06/04	2	44.95	0	0.00	44.90	2	4,282	0.05%
2019/06/03	21	45.05	0	0.00	44.90	21	4,364	0.48%
2019/05/29	5	45.18	2	45.35	44.40	3	4,598	0.07%
2019/05/23	0	0.00	2	44.00	43.90	-2	5,306	-0.04%
2019/05/22	2	45.55	0	0.00	44.90	2	5,607	0.04%
2019/05/21	3	44.67	0	0.00	45.00	3	5,911	0.05%
2019/05/16	1	45.80	2	45.05	44.95	-1	6,412	-0.02%
2019/05/14	0	0.00	1	46.75	47.90	-1	6,556	-0.02%
2019/05/10	2	46.75	0	0.00	46.35	2	6,686	0.03%
2019/05/07	1	49.20	0	0.00	49.00	1	6,734	0.01%
2019/04/26	0	0.00	1	50.90	50.80	-1	6,989	-0.01%
2019/04/25	21	51.71	0	0.00	51.30	21	7,103	0.30%
2019/04/24	1	52.50	0	0.00	52.80	1	7,086	0.01%
2019/04/18	1	51.70	2	52.40	51.20	-1	7,282	-0.01%
2019/04/17	1	52.70	8	52.65	52.40	-7	7,451	-0.09%
2019/04/16	0	0.00	3	50.43	51.90	-3	7,450	-0.04%
2019/04/15	0	0.00	3	50.20	50.50	-3	7,540	-0.04%
2019/04/03	2	51.30	14	51.50	51.20	-12	8,665	-0.14%
2019/04/01	10	49.45	0	0.00	49.30	10	9,380	0.11%
2019/03/29	0	0.00	2	49.35	49.10	-2	9,440	-0.02%
2019/03/27	2	48.50	0	0.00	49.00	2	9,779	0.02%
2019/03/25	0	0.00	1	48.95	49.15	-1	9,760	-0.01%
2019/03/22	0	0.00	32	50.97	50.50	-32	9,734	-0.33%
2019/03/21	0	0.00	9	50.06	50.50	-9	9,659	-0.09%
2019/03/20	3	48.10	1	47.90	48.00	2	9,503	0.02%
2019/03/19	2	48.05	2	47.85	48.00	0	9,530	0.00%
2019/03/18	1	47.05	4	47.09	47.40	-3	9,614	-0.03%
2019/03/15	5	46.00	0	0.00	45.65	5	9,592	0.05%
2019/03/11	2	46.40	3	46.63	46.65	-1	9,782	-0.01%
2019/03/07	4	46.74	0	0.00	46.70	4	9,953	0.04%
2019/03/06	1	48.55	5	48.04	47.75	-4	10,031	-0.04%
2019/03/05	4	48.34	2	49.30	47.75	2	10,119	0.02%
2019/03/04	2	48.75	0	0.00	48.90	2	10,064	0.02%
2019/02/27	0	0.00	2	47.98	47.90	-2	10,060	-0.02%
2019/02/26	0	0.00	38	47.44	47.70	-38	9,914	-0.38%
2019/02/25	20	45.65	22	46.29	46.10	-2	9,622	-0.02%
2019/02/22	0	0.00	2	46.00	45.60	-2	9,614	-0.02%
2019/02/21	43	46.44	36	46.62	45.50	7	9,562	0.07%
2019/02/20	6	45.79	36	45.90	46.00	-30	9,284	-0.32%
2019/02/19	2	44.65	7	44.68	44.80	-5	9,157	-0.05%
2019/02/18	8	44.49	8	44.71	44.65	0	9,236	0.00%
2019/02/15	21	43.94	22	43.67	44.00	-1	9,092	-0.01%
2019/02/14	5	42.72	30	42.92	42.95	-25	8,790	-0.28%
2019/02/13	6	42.55	51	42.32	42.90	-45	8,705	-0.52%
2019/02/12	3	41.70	22	41.65	41.70	-19	8,571	-0.22%
2019/02/11	1	40.75	0	0.00	40.75	1	8,450	0.01%
2019/01/30	8	40.15	0	0.00	40.15	8	8,432	0.09%
2019/01/29	2	40.10	1	39.95	40.25	1	8,408	0.01%
2019/01/28	8	40.24	0	0.00	40.30	8	8,391	0.10%
2019/01/24	41	40.40	0	0.00	39.95	41	8,410	0.49%
2019/01/23	1	39.85	0	0.00	40.80	1	8,328	0.01%
2019/01/18	0	0.00	1	40.20	39.80	-1	8,403	-0.01%
2019/01/17	1	40.25	3	40.20	39.85	-2	8,447	-0.02%
2019/01/14	4	39.13	0	0.00	38.90	4	8,399	0.05%
2019/01/10	4	39.65	0	0.00	40.15	4	8,360	0.05%
2019/01/09	44	40.22	0	0.00	39.80	44	8,352	0.53%
2019/01/04	0	0.00	2	38.20	39.20	-2	7,973	-0.03%
2019/01/03	1	38.55	1	38.85	38.65	0	7,928	0.00%
2019/01/02	0	0.00	1	40.30	39.40	-1	7,860	-0.01%
2018/12/28	8	39.93	1	39.70	40.20	7	7,801	0.09%
2018/12/27	18	42.50	6	42.44	40.45	12	7,688	0.16%
2018/12/26	68	42.59	1	41.90	41.30	67	7,361	0.91%
2018/12/25	11	43.95	1	43.90	44.90	10	6,817	0.15%
2018/12/24	3	42.22	88	42.19	43.55	-85	6,266	-1.36%
2018/12/20	2	37.70	0	0.00	37.55	2	5,515	0.04%
2018/12/18	3	37.98	0	0.00	37.85	3	5,439	0.06%
2018/12/17	2	38.00	2	38.05	37.75	0	5,397	0.00%
2018/12/11	52	40.16	0	0.00	39.00	52	5,259	0.99%
2018/12/10	0	0.00	51	40.62	40.80	-51	5,168	-0.99%
2018/12/06	25	39.98	0	0.00	39.20	25	5,147	0.49%
2018/12/05	4	40.93	0	0.00	40.95	4	5,118	0.08%
2018/12/03	1	40.60	22	41.01	41.10	-21	5,077	-0.41%
2018/11/30	21	38.76	20	39.00	38.85	1	4,964	0.02%
2018/11/29	37	39.75	2	39.65	38.60	35	4,884	0.72%
2018/11/22	0	0.00	2	38.23	38.00	-2	4,684	-0.04%
2018/11/21	3	36.88	0	0.00	37.05	3	4,700	0.06%
2018/11/20	7	38.31	0	0.00	38.25	7	4,633	0.15%
2018/11/16	1	37.50	0	0.00	38.50	1	4,576	0.02%
2018/11/15	21	39.47	11	38.17	38.30	10	4,481	0.22%
2018/11/12	1	41.75	0	0.00	41.45	1	4,841	0.02%
2018/11/07	0	0.00	42	42.15	42.00	-42	5,234	-0.80%
2018/11/05	40	41.32	1	41.60	41.50	39	5,310	0.73%
2018/11/02	2	42.63	1	43.25	42.05	1	5,347	0.02%
2018/11/01	20	41.77	10	41.37	42.50	10	5,348	0.19%
2018/10/31	0	0.00	10	40.10	40.45	-10	5,354	-0.19%
2018/10/30	13	38.78	5	38.57	39.00	8	5,361	0.15%
2018/10/29	3	39.42	0	0.00	39.90	3	5,366	0.06%
2018/10/24	0	0.00	1	39.25	38.45	-1	5,452	-0.02%
2018/10/23	3	39.45	2	39.25	39.10	1	5,492	0.02%
2018/10/17	0	0.00	45	41.60	40.65	-45	6,369	-0.71%
2018/10/16	40	42.06	0	0.00	41.70	40	6,429	0.62%
2018/10/15	1	42.15	0	0.00	41.75	1	6,534	0.02%
2018/10/12	1	42.00	1	41.70	42.50	0	6,653	0.00%
2018/10/11	5	42.00	0	0.00	41.70	5	6,817	0.07%
2018/10/09	3	46.50	1	45.90	46.30	2	6,766	0.03%
2018/10/08	1	47.50	5	47.41	47.60	-4	6,735	-0.06%
2018/10/05	5	46.10	0	0.00	46.15	5	6,728	0.07%
2018/09/27	0	0.00	1	48.20	48.00	-1	7,092	-0.01%
2018/09/26	1	48.90	1	48.45	48.20	0	7,165	0.00%
2018/09/25	10	48.15	10	49.10	49.00	0	7,155	0.00%
2018/09/20	1	48.60	0	0.00	48.60	1	7,211	0.01%
2018/09/18	37	50.20	37	50.83	50.00	0	7,229	0.00%
2018/09/17	6	51.20	0	0.00	51.60	6	7,234	0.08%
2018/09/10	0	0.00	2	49.00	48.95	-2	7,595	-0.03%
2018/09/07	0	0.00	20	51.40	49.70	-20	7,645	-0.26%
2018/09/06	1	51.70	6	52.23	51.70	-5	7,630	-0.07%
2018/09/05	1	52.90	0	0.00	52.30	1	7,654	0.01%
2018/08/31	0	0.00	2	51.65	52.40	-2	7,971	-0.03%
2018/08/30	2	52.30	2	51.50	51.30	0	8,074	0.00%
2018/08/29	3	53.80	1	54.00	53.00	2	8,043	0.02%
2018/08/28	7	53.61	0	0.00	53.70	7	8,093	0.09%
2018/08/27	0	0.00	1	52.20	52.80	-1	8,079	-0.01%
2018/08/24	0	0.00	1	51.40	51.50	-1	8,111	-0.01%
2018/08/22	1	51.60	0	0.00	51.30	1	8,319	0.01%
2018/08/21	4	52.05	1	52.10	52.00	3	8,311	0.04%
2018/08/17	0	0.00	3	50.50	50.30	-3	8,296	-0.04%
2018/08/15	6	55.25	0	0.00	54.40	6	8,285	0.07%
2018/08/10	1	57.50	1	57.80	57.20	0	8,745	0.00%
2018/08/09	1	57.10	1	57.70	57.10	0	9,040	0.00%
2018/08/06	1	58.40	0	0.00	58.20	1	9,564	0.01%
2018/08/02	5	59.92	1	59.60	58.80	4	9,871	0.04%
2018/08/01	4	61.93	4	62.40	61.40	0	9,899	0.00%
2018/07/31	1	61.00	0	0.00	61.40	1	9,873	0.01%
2018/07/30	27	61.34	2	60.30	60.30	25	9,961	0.25%
2018/07/27	3	63.17	5	62.70	62.70	-2	9,989	-0.02%
2018/07/26	6	64.25	1	63.20	63.40	5	9,945	0.05%
2018/07/25	8	66.40	10	66.10	66.30	-2	9,752	-0.02%
2018/07/24	1	59.80	4	61.93	62.40	-3	9,346	-0.03%
2018/07/23	0	0.00	2	59.10	57.70	-2	9,108	-0.02%
2018/07/20	21	60.00	17	58.45	58.00	4	9,078	0.04%
2018/07/19	2	61.10	2	61.30	61.10	0	8,995	0.00%
2018/07/18	4	62.45	2	62.50	62.80	2	8,980	0.02%
2018/07/16	2	60.00	0	0.00	59.60	2	8,989	0.02%
2018/07/11	2	62.85	4	63.45	62.60	-2	9,133	-0.02%
2018/07/10	0	0.00	1	62.70	62.70	-1	9,174	-0.01%
2018/07/09	0	0.00	3	62.30	61.60	-3	9,201	-0.03%
2018/07/06	0.4	64.20	2	64.80	64.20	-1.6	9,259	-0.02%
2018/07/05	7	66.33	0	0.00	63.70	7	9,486	0.07%
2018/07/04	1	67.30	5	67.28	67.70	-4	9,449	-0.04%
2018/07/03	3	65.83	3	66.20	65.00	0	9,552	0.00%
2018/07/02	1	67.80	0	0.00	66.30	1	9,586	0.01%
2018/06/29	7	67.10	14	67.09	67.40	-7	9,666	-0.07%
2018/06/28	8	66.96	6	66.47	65.30	2	9,593	0.02%
2018/06/27	2	68.20	2	68.85	68.20	0	9,591	0.00%
2018/06/26	1	66.30	1	67.30	68.00	0	9,593	0.00%
2018/06/25	2	66.35	2	67.80	67.90	0	9,618	0.00%
2018/06/22	13	67.87	0	0.00	67.50	13	9,587	0.14%
2018/06/21	12	72.44	1	71.90	71.60	11	9,489	0.12%
2018/06/20	7	73.77	7	73.49	73.60	0	9,533	0.00%
2018/06/19	9	75.92	10	74.91	76.50	-1	9,505	-0.01%
2018/06/15	2	74.45	2	74.80	73.90	0	9,390	0.00%
2018/06/14	1	77.00	1	77.60	75.10	0	9,317	0.00%
2018/06/13	1	77.20	0	0.00	76.60	1	9,411	0.01%
2018/06/12	4	76.93	3	77.20	77.20	1	9,510	0.01%
2018/06/11	15	77.44	2	76.05	77.50	13	9,498	0.14%
2018/06/08	17	75.14	14	75.31	74.50	3	9,390	0.03%
2018/06/07	1	74.50	1	74.50	74.30	0	9,394	0.00%
2018/06/06	1	76.10	2	76.20	76.40	-1	9,451	-0.01%
2018/06/04	5	79.70	0	0.00	78.80	5	9,714	0.05%
2018/05/30	0	0.00	1	78.40	78.60	-1	9,870	-0.01%
2018/05/29	1	81.10	0	0.00	80.80	1	9,810	0.01%
2018/05/28	0	0.00	5	81.86	82.20	-5	9,801	-0.05%
2018/05/25	12	84.60	2	83.80	83.50	10	9,755	0.10%
2018/05/24	18	86.00	0	0.00	86.40	18	9,690	0.19%
2018/05/23	5	88.52	5	89.06	87.50	0	9,635	0.00%
2018/05/22	26	86.11	28	87.79	88.80	-2	9,591	-0.02%
2018/05/21	4	87.10	7	88.03	86.30	-3	9,635	-0.03%
2018/05/18	6	84.52	3	83.83	85.20	3	9,483	0.03%
2018/05/17	1	80.90	6	79.70	80.60	-5	9,237	-0.05%
2018/05/16	6	79.63	8	79.69	75.60	-2	9,016	-0.02%
2018/05/15	30	76.10	30	77.50	79.10	0	8,824	0.00%
2018/05/14	2	77.50	4	77.53	77.50	-2	8,869	-0.02%
2018/05/11	1	75.00	3	75.50	75.90	-2	8,772	-0.02%
2018/05/10	0	0.00	4	75.38	76.00	-4	8,738	-0.05%
2018/05/09	1	72.30	5	72.00	71.90	-4	8,561	-0.05%
2018/05/08	0	0.00	1	70.70	69.60	-1	8,500	-0.01%
2018/05/07	0	0.00	4	71.45	71.60	-4	8,561	-0.05%
2018/05/04	6	68.55	23	68.90	69.30	-17	8,656	-0.20%
2018/05/03	1	67.70	4	66.95	66.30	-3	8,631	-0.03%
2018/05/02	0	0.00	2	65.20	64.70	-2	8,727	-0.02%
2018/04/25	2	64.55	0	0.00	64.50	2	9,162	0.02%
2018/04/23	1	65.10	1	64.90	65.40	0	9,242	0.00%
2018/04/20	5	65.30	0	0.00	64.50	5	9,316	0.05%
2018/04/18	1	66.90	0	0.00	67.00	1	9,337	0.01%
2018/04/17	1	65.60	0	0.00	65.80	1	9,534	0.01%
2018/04/16	23	67.83	1	67.40	66.70	22	9,561	0.23%
2018/04/13	5	69.94	1	70.70	69.50	4	9,646	0.04%
2018/04/12	4	72.25	1	73.90	71.20	3	9,783	0.03%
2018/04/11	5	72.14	38	72.41	73.20	-33	9,756	-0.34%
2018/04/10	1	67.70	1	68.70	67.80	0	9,676	0.00%
2018/04/09	24	71.27	24	72.60	70.00	0	9,651	0.00%
2018/04/03	3	69.63	0	0.00	68.50	3	9,496	0.03%
2018/03/29	0	0.00	2	68.30	67.90	-2	9,346	-0.02%
2018/03/28	1	67.00	0	0.00	66.80	1	9,330	0.01%
2018/03/26	1	66.60	0	0.00	67.30	1	9,309	0.01%
2018/03/23	0	0.00	5	67.10	66.60	-5	9,455	-0.05%
2018/03/22	5	65.90	0	0.00	66.00	5	9,397	0.05%
2018/03/21	0	0.00	1	66.80	66.70	-1	9,471	-0.01%
2018/03/20	1	66.80	0	0.00	67.20	1	9,688	0.01%
2018/03/19	0	0.00	1	66.90	66.90	-1	9,804	-0.01%
2018/03/15	1	66.80	0	0.00	67.70	1	9,560	0.01%
2018/03/12	3	67.80	0	0.00	66.60	3	9,519	0.03%
2018/03/09	21	69.66	2	69.75	69.40	19	9,414	0.20%
2018/03/08	7	73.79	7	74.81	72.40	0	9,334	0.00%
2018/03/07	2	70.40	22	71.08	72.70	-20	8,991	-0.22%
2018/03/06	0	0.00	6	70.70	69.30	-6	8,905	-0.07%
2018/03/05	6	69.70	10	70.00	69.90	-4	8,961	-0.04%
2018/03/02	20	68.10	0	0.00	68.10	20	8,984	0.22%
2018/03/01	2	69.15	1	68.80	70.80	1	9,006	0.01%
2018/02/23	17	73.85	4	75.00	72.10	13	8,758	0.15%
2018/02/22	1	73.40	0	0.00	72.50	1	8,743	0.01%
2018/02/21	0	0.00	2	72.60	74.10	-2	8,709	-0.02%
2018/02/12	7	67.80	3	68.10	67.40	4	8,591	0.05%
2018/02/09	5	66.34	1	67.70	66.30	4	8,509	0.05%
2018/02/08	1	66.00	1	68.30	67.00	0	8,355	0.00%
2018/02/07	2	68.40	1	67.50	66.00	1	8,327	0.01%
2018/02/06	1	65.50	6	63.40	64.70	-5	8,225	-0.06%
2018/02/05	0	0.00	17	69.23	69.00	-17	8,162	-0.21%
2018/02/02	1	73.90	3	73.20	74.40	-2	8,218	-0.02%
2018/02/01	5	74.00	0	0.00	71.70	5	8,375	0.06%
2018/01/31	1	73.10	2	72.50	72.70	-1	8,392	-0.01%
2018/01/30	7	72.89	1	74.20	74.20	6	8,342	0.07%
2018/01/29	0	0.00	25.3	73.49	75.00	-25.3	8,311	-0.30%
2018/01/26	38	71.21	1	70.80	70.40	37	8,146	0.45%
2018/01/25	24	72.25	21	73.05	72.80	3	8,089	0.04%
2018/01/24	3	70.60	9	71.72	70.30	-6	8,017	-0.07%
2018/01/23	5	66.00	0	0.00	67.00	5	7,896	0.06%
2018/01/22	2	66.30	10	66.73	67.30	-8	7,883	-0.10%
2018/01/19	2	64.80	0	0.00	65.00	2	7,927	0.03%
2018/01/18	2	64.75	1	65.60	64.20	1	7,966	0.01%
2018/01/17	4	64.20	3	64.90	65.20	1	8,030	0.01%
2018/01/16	9	64.03	4	64.48	63.00	5	8,226	0.06%
2018/01/15	8	63.46	0	0.00	63.30	8	8,247	0.10%
2018/01/12	2	65.00	0	0.00	65.60	2	8,190	0.02%
2018/01/11	8	64.60	31	65.08	68.00	-23	8,023	-0.29%
2018/01/10	15	61.77	5	63.50	61.90	10	7,768	0.13%
2018/01/09	2	61.50	3	62.00	61.50	-1	7,634	-0.01%
2018/01/08	1	60.00	11	59.68	61.00	-10	7,466	-0.13%
2018/01/05	8	58.30	2	58.30	58.20	6	7,233	0.08%
2018/01/04	1	57.40	4.9	58.55	59.20	-3.9	7,106	-0.05%
2018/01/03	1	53.90	21	54.49	55.30	-20	6,888	-0.29%
2018/01/02	20	53.20	2	52.90	52.80	18	6,782	0.27%