技嘉 (2376)-永豐金-永康券商分點個股進出

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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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	6	289.00	7	292.21	286.00	-1	20,066	0.00%
2024/05/02	10.4	289.91	5	287.30	288.50	5.4	20,359	0.03%
2024/04/30	2	300.00	3	298.50	299.00	-1	20,433	0.00%
2024/04/29	7	301.21	7	299.93	301.00	0	20,774	0.00%
2024/04/26	11.1	298.19	12	298.25	295.50	-1	21,500	0.00%
2024/04/25	12.3	290.93	5.2	290.73	290.50	7.1	21,841	0.03%
2024/04/24	6.2	296.83	8	296.00	299.50	-1.9	21,890	-0.01%
2024/04/23	12.2	283.28	7	284.07	281.00	5.2	21,915	0.02%
2024/04/22	5.6	285.40	8	285.63	282.50	-2.4	21,890	-0.01%
2024/04/19	22.2	292.22	18	292.08	292.50	4.2	21,857	0.02%
2024/04/18	8.1	304.93	6	303.00	302.00	2.1	21,884	0.01%
2024/04/17	7.2	303.18	8	304.19	308.00	-0.9	22,149	0.00%
2024/04/16	11.3	302.54	9.3	301.88	302.00	2	22,111	0.01%
2024/04/15	17.3	304.55	25.7	306.73	302.00	-8.4	22,218	-0.04%
2024/04/12	6.1	324.01	3	324.00	318.00	3.1	22,071	0.01%
2024/04/11	12.3	321.36	18	321.50	320.50	-5.7	22,015	-0.03%
2024/04/10	39.1	330.96	19.3	329.52	320.00	19.8	21,964	0.09%
2024/04/09	27.4	340.00	15.9	336.68	335.00	11.5	21,664	0.05%
2024/04/08	8.3	332.79	29.1	330.64	340.00	-20.8	21,721	-0.10%
2024/04/03	4.5	315.20	7.6	315.80	317.50	-3.1	21,494	-0.01%
2024/04/02	10.2	316.86	6.2	315.41	317.00	4.1	21,370	0.02%
2024/04/01	14	317.68	9.2	318.41	318.50	4.8	21,222	0.02%
2024/03/29	20.5	317.80	23.2	320.66	316.00	-2.7	21,146	-0.01%
2024/03/28	12.5	312.11	15.4	312.11	313.00	-3	20,885	-0.01%
2024/03/27	18	306.33	18	306.58	310.00	0	20,888	0.00%
2024/03/26	56.1	306.81	57.9	305.01	304.50	-1.8	20,952	-0.01%
2024/03/25	28.7	306.89	21.1	307.79	306.00	7.6	20,978	0.04%
2024/03/22	77.3	300.54	63	301.40	303.00	14.3	21,011	0.07%
2024/03/21	6.3	294.79	7.1	297.09	291.00	-0.8	20,568	0.00%
2024/03/20	8.4	300.94	1.7	299.37	295.00	6.7	20,540	0.03%
2024/03/19	12.7	309.31	10.1	310.27	305.00	2.6	20,591	0.01%
2024/03/18	15.4	307.85	16.1	308.77	310.50	-0.7	20,605	0.00%
2024/03/15	30.2	314.63	19.4	315.22	313.00	10.8	20,670	0.05%
2024/03/14	13.4	320.32	24.1	320.62	317.50	-10.7	20,584	-0.05%
2024/03/13	51.8	335.48	37.8	336.95	328.00	14.1	20,968	0.07%
2024/03/12	18	357.97	15.3	359.68	355.00	2.7	20,947	0.01%
2024/03/11	59.3	365.79	62.4	365.29	360.00	-3.1	21,071	-0.01%
2024/03/08	28	359.86	25.3	364.31	358.00	2.7	20,879	0.01%
2024/03/07	8.1	362.17	40.1	364.44	359.00	-32.1	20,680	-0.16%
2024/03/06	10.1	363.54	10.3	363.41	362.50	-0.1	20,673	0.00%
2024/03/05	13.5	360.16	14.2	360.36	361.50	-0.7	20,875	0.00%
2024/03/04	65.9	363.58	65.3	370.80	354.50	0.6	20,978	0.00%
2024/03/01	33.3	357.38	41.1	356.81	361.00	-7.9	20,553	-0.04%
2024/02/29	8.3	339.76	9.2	340.49	345.00	-0.9	20,268	0.00%
2024/02/27	12.8	332.20	11.1	334.35	334.00	1.6	20,072	0.01%
2024/02/26	20.1	335.03	21.5	336.67	335.00	-1.5	20,034	-0.01%
2024/02/23	28	349.43	31.2	349.83	342.50	-3.2	20,105	-0.02%
2024/02/22	53.2	357.90	19.2	353.23	347.00	34.1	20,284	0.17%
2024/02/21	21.1	346.68	7	350.57	347.50	14.1	19,874	0.07%
2024/02/20	16.4	353.92	13.5	356.34	357.00	2.9	19,790	0.01%
2024/02/19	14.5	366.76	8.4	368.94	366.50	6.1	19,592	0.03%
2024/02/16	32.5	379.86	30.1	380.81	381.00	2.4	19,637	0.01%
2024/02/15	35.2	359.96	45.9	363.27	370.50	-10.6	19,260	-0.06%
2024/02/05	17.2	339.38	16	338.44	337.00	1.1	18,948	0.01%
2024/02/02	22.1	332.93	42	332.84	333.00	-19.9	18,947	-0.10%
2024/02/01	15.5	308.93	8	310.14	313.50	7.5	18,987	0.04%
2024/01/31	33.2	308.10	41	312.80	309.00	-7.8	19,098	-0.04%
2024/01/30	13.2	304.11	26.3	304.63	305.00	-13.1	19,085	-0.07%
2024/01/29	0	293.75	2.1	293.91	295.00	-2.1	19,111	-0.01%
2024/01/26	24.2	284.73	23.7	286.85	284.00	0.5	19,311	0.00%
2024/01/25	13.2	295.47	13.2	293.34	292.00	0	19,532	0.00%
2024/01/24	2	292.02	6.1	293.41	293.50	-4.1	19,400	-0.02%
2024/01/23	34.3	292.89	32.2	292.13	291.00	2.1	19,559	0.01%
2024/01/22	16.5	291.50	33	291.41	297.50	-16.6	19,345	-0.09%
2024/01/19	8	269.06	19	267.45	270.50	-11	18,793	-0.06%
2024/01/18	3	250.83	2	252.75	256.00	1	18,715	0.01%
2024/01/17	6	261.67	15	259.20	257.00	-9	18,829	-0.05%
2024/01/16	0	261.00	2	261.50	261.50	-2	18,890	-0.01%
2024/01/15	13	261.65	9	261.28	260.50	4	19,056	0.02%
2024/01/12	16.3	261.83	24.2	263.67	262.00	-8	19,319	-0.04%
2024/01/11	31.4	256.75	28.5	256.14	263.00	3	19,423	0.02%
2024/01/10	3.4	248.71	3	247.83	247.50	0.4	19,718	0.00%
2024/01/09	5.4	252.47	16	252.37	252.00	-10.6	19,960	-0.05%
2024/01/08	0	242.27	0.2	242.00	241.50	-0.2	19,988	0.00%
2024/01/05	8.2	245.69	2	246.25	243.00	6.2	20,430	0.03%
2024/01/04	8.2	248.62	9	248.83	247.00	-0.8	20,781	0.00%
2024/01/03	23.3	248.23	11	248.77	247.50	12.2	21,367	0.06%
2024/01/02	18	252.42	21.1	252.69	255.00	-3	21,383	-0.01%
2023/12/29	3.2	266.69	5	268.00	266.00	-1.9	21,203	-0.01%
2023/12/28	1.1	266.80	11	267.00	265.50	-9.9	21,225	-0.05%
2023/12/27	1	264.50	2	263.03	264.00	-1	21,380	0.00%
2023/12/26	3	263.33	4	263.63	264.00	-1	21,804	0.00%
2023/12/25	4	261.75	11.1	261.97	263.50	-7.1	22,253	-0.03%
2023/12/22	6	262.66	9	262.50	259.00	-3	22,547	-0.01%
2023/12/21	8.1	262.00	8.1	262.56	262.00	0	22,777	0.00%
2023/12/20	8.1	261.89	9	262.17	261.50	-1	23,024	0.00%
2023/12/19	8.1	257.80	11.1	257.66	260.00	-3.1	23,341	-0.01%
2023/12/18	4	255.88	2	257.75	255.50	2	23,623	0.01%
2023/12/15	22	256.14	19	255.87	254.00	3	24,052	0.01%
2023/12/14	18.1	256.42	25.1	257.58	257.50	-7	24,102	-0.03%
2023/12/13	3	251.50	6.2	251.60	250.00	-3.2	24,239	-0.01%
2023/12/12	5	252.50	1.2	253.58	250.50	3.8	24,357	0.02%
2023/12/11	38	255.84	30	254.87	251.50	8	24,544	0.03%
2023/12/08	86.5	263.87	67.3	264.99	258.50	19.2	24,567	0.08%
2023/12/07	46.1	256.06	56.2	252.17	259.50	-10.1	24,442	-0.04%
2023/12/06	110.1	244.34	126	241.36	243.50	-15.9	24,601	-0.06%	大買/大賣/
2023/12/05	18.1	229.12	2.2	231.03	228.50	15.9	24,768	0.06%
2023/12/04	17.1	240.55	16	241.25	236.00	1	25,017	0.00%
2023/12/01	7.5	246.55	7	245.71	246.00	0.5	25,087	0.00%
2023/11/30	9	247.56	18	248.33	250.00	-9	25,309	-0.04%
2023/11/29	6.1	243.84	22.7	242.67	243.50	-16.6	25,290	-0.07%
2023/11/28	32	235.00	33.5	233.62	235.00	-1.5	25,443	-0.01%
2023/11/27	2	235.00	10.2	230.72	230.00	-8.2	26,463	-0.03%
2023/11/24	3	232.01	3	232.50	232.00	0	26,978	0.00%
2023/11/22	25.5	234.76	24.1	237.28	233.50	1.4	27,809	0.01%
2023/11/21	93.3	241.14	81.2	244.73	244.00	12.1	27,996	0.04%
2023/11/20	19.1	230.30	16	230.72	233.00	3.1	28,514	0.01%
2023/11/17	55.1	231.00	33.1	231.73	230.50	22	28,784	0.08%
2023/11/16	53.2	232.94	58	232.33	233.00	-4.8	29,414	-0.02%
2023/11/15	17.1	235.32	15.1	235.13	228.50	2	29,340	0.01%
2023/11/14	79	229.92	77	228.48	229.50	2	29,350	0.01%
2023/11/13	26.6	227.87	27	229.52	225.50	-0.4	29,605	0.00%
2023/11/10	30	227.56	23	228.89	230.50	7	29,695	0.02%
2023/11/09	51	229.86	49	230.15	231.00	2	29,822	0.01%
2023/11/08	65.5	225.53	61	227.19	224.50	4.5	29,683	0.02%
2023/11/07	46	219.36	49.1	218.14	220.50	-3.1	29,783	-0.01%
2023/11/06	36.1	217.80	34	218.03	220.00	2.1	30,121	0.01%
2023/11/03	9	223.49	6.2	224.85	220.50	2.8	30,274	0.01%
2023/11/02	18.5	228.04	15	227.70	226.50	3.5	30,540	0.01%
2023/11/01	11	218.82	17	218.79	221.00	-6	30,490	-0.02%
2023/10/31	34.4	221.53	36	221.57	217.50	-1.6	30,708	-0.01%
2023/10/30	12	234.46	13	233.88	232.50	-1	30,679	0.00%
2023/10/27	8	235.75	10.1	236.09	235.50	-2.1	30,856	-0.01%
2023/10/26	20	233.37	13.2	232.51	232.00	6.8	31,051	0.02%
2023/10/25	7.3	245.96	3	247.00	245.50	4.3	31,115	0.01%
2023/10/24	14.2	243.75	15	242.37	247.00	-0.8	31,257	0.00%
2023/10/23	13.1	242.24	11	241.00	239.00	2.1	31,608	0.01%
2023/10/20	27	239.63	23.3	240.11	241.50	3.7	32,203	0.01%
2023/10/19	28	244.30	26	244.69	243.00	2	32,573	0.01%
2023/10/18	48.1	249.16	37.2	255.00	246.00	10.9	33,002	0.03%
2023/10/17	37.7	264.67	33	267.44	261.50	4.7	32,569	0.01%
2023/10/16	9	267.00	12	267.13	265.50	-3	32,685	-0.01%
2023/10/13	21.2	273.36	20.1	270.41	271.00	1.1	33,080	0.00%
2023/10/12	43.4	283.82	45.2	284.22	284.50	-1.8	32,909	-0.01%
2023/10/11	34.4	287.63	32.2	289.52	274.00	2.3	33,130	0.01%
2023/10/06	14	289.07	13	290.88	289.50	1	33,267	0.00%
2023/10/05	10	288.35	9	288.17	288.00	1	33,634	0.00%
2023/10/04	12.1	285.15	8.1	287.33	287.50	4	33,823	0.01%
2023/10/03	17	290.21	14.1	290.90	290.00	2.9	34,036	0.01%
2023/10/02	45	293.10	45	293.64	290.00	0	34,069	0.00%
2023/09/28	30.2	287.15	20.4	287.71	281.50	9.7	33,874	0.03%
2023/09/27	14.1	281.25	17.2	281.65	284.50	-3.2	33,745	-0.01%
2023/09/26	28.1	280.16	20.2	280.35	275.50	7.9	33,843	0.02%
2023/09/25	37.2	274.90	29	275.62	274.50	8.2	33,822	0.02%
2023/09/22	55.1	273.30	52.4	272.80	279.00	2.7	33,668	0.01%
2023/09/21	49.2	261.41	53.4	263.00	268.50	-4.2	33,359	-0.01%
2023/09/20	90.4	264.22	89	263.45	263.50	1.3	33,008	0.00%
2023/09/19	9	258.83	10	255.75	253.50	-1	32,760	0.00%
2023/09/18	22	261.20	22.1	260.41	260.00	-0.1	32,765	0.00%
2023/09/15	6	272.75	7	272.86	271.50	-1	32,493	0.00%
2023/09/14	35.2	277.01	39.1	277.79	278.00	-3.9	32,446	-0.01%
2023/09/13	32.4	268.35	29	270.26	267.50	3.4	32,186	0.01%
2023/09/12	33.9	274.45	30.5	275.89	270.50	3.4	32,289	0.01%
2023/09/11	79.8	290.58	79.3	291.83	279.50	0.5	32,135	0.00%
2023/09/08	90	315.53	86.1	313.52	307.50	4	31,678	0.01%
2023/09/07	43.2	305.13	52.2	308.99	314.50	-9	31,645	-0.03%
2023/09/06	25.1	309.46	10	309.80	306.50	15.1	31,971	0.05%
2023/09/05	28.3	314.86	25	312.26	311.00	3.3	32,151	0.01%
2023/09/04	20.3	316.65	13	318.04	316.00	7.3	31,990	0.02%
2023/09/01	54.6	330.83	44	334.66	323.00	10.6	32,027	0.03%
2023/08/31	51.8	344.67	53.9	344.75	341.00	-2.1	31,778	-0.01%
2023/08/30	45.3	363.87	42.9	365.45	354.00	2.3	31,011	0.01%
2023/08/29	41.9	352.03	49	353.86	354.00	-7.1	31,023	-0.02%
2023/08/28	43	341.84	47.3	341.48	345.00	-4.2	30,750	-0.01%
2023/08/25	57.1	342.75	55.6	343.19	342.50	1.5	30,385	0.00%
2023/08/24	47.7	353.12	51	354.85	354.00	-3.4	30,075	-0.01%
2023/08/23	19	332.63	17.1	333.10	334.50	1.9	29,494	0.01%
2023/08/22	18.1	331.18	23.7	331.80	335.50	-5.6	30,070	-0.02%
2023/08/21	10.1	313.09	5	314.20	310.50	5.1	29,770	0.02%
2023/08/18	22.5	318.36	24.1	317.60	312.00	-1.6	29,911	-0.01%
2023/08/17	12.2	330.64	13	330.35	331.00	-0.8	29,649	0.00%
2023/08/16	21	315.48	25	316.20	334.50	-4	29,316	-0.01%
2023/08/15	26	314.52	24.1	314.38	316.00	1.9	29,189	0.01%
2023/08/14	26.2	292.39	27	292.81	296.00	-0.8	29,144	0.00%
2023/08/11	42	303.45	46	303.59	300.50	-4	29,103	-0.01%
2023/08/10	31.5	303.62	23.7	305.87	296.00	7.8	28,971	0.03%
2023/08/09	79.7	338.50	76	335.07	328.50	3.7	28,392	0.01%
2023/08/08	62.8	339.60	58	341.22	333.50	4.8	27,833	0.02%
2023/08/07	15.2	325.09	19	326.32	336.50	-3.8	27,317	-0.01%
2023/08/04	22.9	304.44	19	306.68	306.00	3.9	27,098	0.01%
2023/08/02	21.1	305.08	23.1	306.74	297.00	-2	26,783	-0.01%
2023/08/01	13	310.39	14	310.57	319.00	-1	26,423	0.00%
2023/07/31	33	332.98	29.3	328.71	314.00	3.7	26,171	0.01%
2023/07/28	40	339.48	40	339.93	347.50	0	25,871	0.00%
2023/07/27	44.5	336.29	44	334.86	332.00	0.5	25,518	0.00%
2023/07/26	46.6	338.12	40.1	338.79	333.00	6.6	25,212	0.03%
2023/07/25	79.3	366.22	76	369.72	352.50	3.2	24,586	0.01%
2023/07/24	64	334.81	68.1	336.11	354.50	-4.1	23,766	-0.02%
2023/07/21	99	312.40	101	309.95	322.50	-2	23,010	-0.01%	大賣/
2023/07/20	11.1	304.52	11.1	302.93	305.00	0	22,300	0.00%
2023/07/19	24	309.77	23.4	311.17	298.50	0.6	22,068	0.00%
2023/07/18	46	302.51	35.5	303.35	312.50	10.6	21,625	0.05%
2023/07/17	38.1	297.32	41	298.90	293.50	-2.9	20,944	-0.01%
2023/07/14	58.1	294.69	54	294.14	296.00	4.1	20,668	0.02%
2023/07/13	80.1	316.00	88	309.56	295.50	-7.9	20,034	-0.04%
2023/07/12	39.2	296.07	37.3	295.65	304.00	1.9	19,203	0.01%
2023/07/11	30.1	278.43	31	278.71	276.50	-0.9	18,647	-0.01%
2023/07/10	50.1	273.31	51.2	272.35	273.50	-1.1	18,304	-0.01%
2023/07/07	17.1	260.59	14	259.86	261.00	3	17,909	0.02%
2023/07/06	17	263.44	15	265.77	264.00	2	17,667	0.01%
2023/07/05	10.1	262.67	11	262.50	265.00	-1	17,349	-0.01%
2023/07/04	8.3	263.22	14.1	268.49	272.50	-5.9	16,996	-0.03%
2023/07/03	14.1	251.93	10	251.15	248.00	4.1	16,641	0.02%
2023/06/30	14.1	239.11	13.4	235.11	243.50	0.7	16,329	0.00%
2023/06/29	17.4	231.94	19	231.71	233.00	-1.6	16,120	-0.01%
2023/06/28	7	234.93	20.9	233.21	227.00	-13.9	15,875	-0.09%
2023/06/27	12.4	236.77	6	234.67	233.00	6.4	15,635	0.04%
2023/06/26	18	247.19	14.2	248.44	243.50	3.8	15,298	0.02%
2023/06/21	13	258.11	9.7	256.93	260.00	3.3	15,061	0.02%
2023/06/20	23.7	254.26	24	255.67	256.00	-0.3	14,909	0.00%
2023/06/19	2	251.50	3	252.67	252.50	-1	14,742	-0.01%
2023/06/16	25	255.44	29	254.38	254.50	-4	14,558	-0.03%
2023/06/15	35	247.84	31.1	247.37	246.00	3.9	14,123	0.03%
2023/06/14	15.1	242.50	12	242.83	242.50	3.1	13,790	0.02%
2023/06/13	13.3	246.99	20	243.70	245.00	-6.8	13,545	-0.05%
2023/06/12	25.1	247.47	23.6	248.63	243.00	1.5	13,144	0.01%
2023/06/09	22.6	235.62	20	233.98	240.50	2.6	12,421	0.02%
2023/06/08	5.2	220.25	5	219.50	219.00	0.2	11,937	0.00%
2023/06/07	17	220.15	14	222.21	224.50	3	11,744	0.03%
2023/06/06	9	209.78	9.5	210.74	209.00	-0.5	11,416	0.00%
2023/06/05	13.7	208.88	18.9	205.43	211.50	-5.2	11,220	-0.05%
2023/06/02	32.8	200.50	39	202.77	203.00	-6.2	10,857	-0.06%
2023/06/01	18.9	188.12	17.6	189.03	190.50	1.3	10,204	0.01%
2023/05/31	12.8	185.60	12.2	186.43	186.50	0.6	9,895	0.01%
2023/05/30	13.2	181.79	11	184.41	184.50	2.2	9,695	0.02%
2023/05/29	20	185.92	21.7	186.55	186.00	-1.7	9,462	-0.02%
2023/05/26	22.7	187.94	22.4	186.79	185.00	0.3	9,012	0.00%
2023/05/25	14.4	180.25	18.3	180.21	180.00	-3.8	8,182	-0.05%
2023/05/24	21.3	163.14	16.1	163.96	165.00	5.2	7,686	0.07%
2023/05/23	3	161.83	3.1	160.35	160.00	-0.1	7,391	0.00%
2023/05/22	1.2	161.30	14.9	160.94	161.50	-13.8	7,261	-0.19%
2023/05/19	26	161.48	32.2	162.08	164.00	-6.2	7,143	-0.09%
2023/05/18	14.5	157.41	20	154.65	159.50	-5.5	6,904	-0.08%
2023/05/17	10	148.40	15	147.57	149.50	-5	6,508	-0.08%
2023/05/16	1	143.50	5.1	144.10	144.50	-4.1	6,089	-0.07%
2023/05/15	0.1	137.50	0	0.00	135.50	0.1	5,715	0.00%
2023/05/12	1	139.50	4	138.50	139.00	-3	5,663	-0.05%
2023/05/11	3	140.50	1	142.00	141.00	2	5,621	0.04%
2023/05/10	7	139.50	8.4	137.10	139.50	-1.4	5,636	-0.02%
2023/05/09	7	138.71	6	138.75	139.00	1	5,615	0.02%
2023/05/08	3	136.67	3	135.33	135.00	0	5,574	0.00%
2023/05/05	0.1	136.50	2	137.50	137.00	-1.9	5,671	-0.03%
2023/05/04	0.3	136.00	4.1	135.13	136.00	-3.8	5,687	-0.07%
2023/05/03	1.1	132.50	1	134.00	132.50	0.1	5,678	0.00%
2023/05/02	0	0.00	1	134.50	135.00	-1	5,777	-0.02%
2023/04/28	0	0.00	1	132.00	131.00	-1	5,875	-0.02%
2023/04/27	0	0.00	0.1	130.00	131.50	-0.1	5,916	0.00%
2023/04/26	0	0.00	0.1	129.00	129.00	-0.1	5,943	0.00%
2023/04/21	0.5	132.29	0	0.00	132.00	0.5	6,020	0.01%
2023/04/20	0	0.00	3	134.00	134.00	-3	6,069	-0.05%
2023/04/19	3.1	133.97	4.1	132.56	134.50	-1.1	6,132	-0.02%
2023/04/17	0	0.00	1	136.00	135.00	-1	6,169	-0.02%
2023/04/14	0	0.00	0.2	134.25	134.50	-0.2	6,224	0.00%
2023/04/13	0.2	132.24	0	0.00	132.00	0.2	6,302	0.00%
2023/04/12	0.1	135.00	0	0.00	136.50	0.1	6,266	0.00%
2023/04/11	5.1	135.50	14	136.89	135.50	-9	6,291	-0.14%
2023/04/10	4	136.13	8	134.94	136.50	-4	6,250	-0.06%
2023/04/07	3.1	134.83	2	136.25	134.00	1.1	6,227	0.02%
2023/04/06	10	136.75	11.2	135.74	138.00	-1.2	6,239	-0.02%
2023/03/31	0.1	132.50	8	133.75	133.50	-8	6,146	-0.13%
2023/03/30	0	0.00	5.2	133.06	133.00	-5.2	6,240	-0.08%
2023/03/29	5	128.10	3.2	128.50	130.00	1.8	6,253	0.03%
2023/03/28	0.1	126.00	9.1	127.22	128.00	-9	6,421	-0.14%
2023/03/27	0	0.00	1	128.50	128.00	-1	6,570	-0.02%
2023/03/24	6.3	128.90	12.2	128.97	129.00	-5.9	6,994	-0.08%
2023/03/23	1	126.00	3	123.33	126.00	-2	7,530	-0.03%
2023/03/22	3	121.50	4.2	123.45	123.50	-1.2	7,667	-0.02%
2023/03/21	0	0.00	0.2	119.84	120.00	-0.2	7,596	0.00%
2023/03/20	0.1	119.00	1	119.00	120.00	-0.9	7,621	-0.01%
2023/03/17	0.1	117.00	1	118.50	118.50	-0.9	7,610	-0.01%
2023/03/16	1.1	119.02	0	0.00	119.50	1.1	7,638	0.01%
2023/03/15	1	119.50	0	0.00	119.00	1	7,704	0.01%
2023/03/14	0.1	117.00	0	0.00	117.50	0.1	7,723	0.00%
2023/03/13	4.1	118.01	1	117.50	118.50	3.1	7,758	0.04%
2023/03/10	1	120.00	6	119.75	120.00	-5	7,731	-0.06%
2023/03/09	0.1	120.00	1.1	119.14	119.00	-1	7,803	-0.01%
2023/03/08	12.2	116.64	2	118.50	117.00	10.2	7,802	0.13%
2023/03/07	2	119.00	4	119.00	119.50	-2	7,775	-0.03%
2023/03/06	1	118.50	1	118.50	118.50	0	7,823	0.00%
2023/03/03	1	119.00	1	119.00	119.00	0	8,044	0.00%
2023/03/02	1	119.50	0	0.00	120.00	1	8,078	0.01%
2023/03/01	1	120.00	0.1	120.00	120.50	0.9	8,133	0.01%
2023/02/24	4	119.75	7	121.36	119.00	-3	8,196	-0.04%
2023/02/23	2	121.00	3	121.17	120.50	-1	8,349	-0.01%
2023/02/22	1	115.00	0	0.00	117.50	1	8,626	0.01%
2023/02/21	0	0.00	15	116.20	116.50	-15	8,830	-0.17%
2023/02/20	5	116.50	0	0.00	116.50	5	9,029	0.06%
2023/02/17	2	118.00	11	117.77	117.50	-9	9,090	-0.10%
2023/02/16	3	120.50	1	120.00	121.00	2	9,203	0.02%
2023/02/15	2	119.50	1.1	118.65	119.00	0.9	9,259	0.01%
2023/02/13	0	0.00	1	117.50	117.50	-1	9,392	-0.01%
2023/02/10	0	0.00	5	117.00	117.00	-5	9,518	-0.05%
2023/02/09	2	117.50	0	0.00	117.00	2	9,760	0.02%
2023/02/08	8	121.00	7	121.21	120.00	1	9,879	0.01%
2023/02/07	5	119.70	0	119.00	119.50	5	9,880	0.05%
2023/02/06	0	114.50	0	0.00	116.00	0	9,766	0.00%
2023/02/03	0	0.00	3.1	114.53	114.50	-3.1	9,695	-0.03%
2023/02/02	4	117.50	4.1	117.51	118.00	-0.1	9,613	0.00%
2023/02/01	2	117.00	3	117.17	117.00	-1	9,610	-0.01%
2023/01/31	1	119.56	4	118.88	115.50	-3	9,642	-0.03%
2023/01/30	4	115.88	10	117.80	119.50	-6	9,570	-0.06%
2023/01/13	0	0.00	4	114.00	114.00	-4	9,583	-0.04%
2023/01/12	2	113.50	1	114.50	114.00	1	9,710	0.01%
2023/01/11	5.1	113.90	4	114.25	114.50	1.1	10,011	0.01%
2023/01/10	2	113.00	3	113.83	114.50	-1	10,444	-0.01%
2023/01/09	2	114.00	2	113.00	113.50	0	10,464	0.00%
2023/01/06	0	0.00	7	112.00	112.00	-7	10,450	-0.07%
2023/01/05	7	111.93	6	110.00	110.50	1	10,448	0.01%
2023/01/04	14	111.57	16	111.53	112.00	-2	10,370	-0.02%
2023/01/03	3	110.00	4.1	108.54	111.00	-1.1	10,354	-0.01%
2022/12/29	3	108.00	4	105.38	107.50	-1	10,358	-0.01%
2022/12/28	1	105.00	1	105.50	105.50	0	10,389	0.00%
2022/12/27	1	105.50	0	0.00	106.00	1	10,486	0.01%
2022/12/26	13	105.92	12	108.00	105.00	1	10,496	0.01%
2022/12/23	2	103.75	2	103.25	106.50	0	10,489	0.00%
2022/12/22	1	105.50	2	103.50	105.00	-1	10,577	-0.01%
2022/12/21	1	101.00	1	101.50	101.00	0	10,486	0.00%
2022/12/20	3	102.00	12	101.54	100.00	-9	10,440	-0.09%
2022/12/19	4	103.50	4.2	103.76	103.00	-0.2	10,318	0.00%
2022/12/16	26.1	108.90	10	107.55	107.00	16.1	10,187	0.16%
2022/12/15	24.2	114.14	25.1	114.62	114.00	-0.9	9,893	-0.01%
2022/12/14	4	107.62	7	106.21	107.00	-3	9,425	-0.03%
2022/12/13	3	102.17	4.3	103.05	102.50	-1.3	9,380	-0.01%
2022/12/12	7	102.07	0	101.00	102.50	7	9,527	0.07%
2022/12/09	11	102.73	0	0.00	102.50	11	9,695	0.11%
2022/12/08	3	103.00	0	0.00	102.50	3	9,983	0.03%
2022/12/07	4.1	100.17	4.5	100.89	101.00	-0.5	10,046	0.00%
2022/12/06	4.1	103.94	0	0.00	103.50	4.1	10,246	0.04%
2022/12/05	3.1	109.33	0	0.00	108.00	3.1	10,310	0.03%
2022/12/02	5	111.10	14	110.64	111.00	-9	10,365	-0.09%
2022/12/01	7	111.36	11.1	111.71	112.50	-4.1	10,376	-0.04%
2022/11/30	3	109.16	7	109.07	108.00	-4	10,259	-0.04%
2022/11/29	1	107.50	0	0.00	108.00	1	10,182	0.01%
2022/11/28	2	108.50	0	0.00	108.50	2	10,151	0.02%
2022/11/25	6	110.33	11	108.86	107.50	-5	10,102	-0.05%
2022/11/24	2	106.25	0	0.00	107.00	2	9,830	0.02%
2022/11/23	4	106.00	0	0.00	105.50	4	9,809	0.04%
2022/11/22	4	107.13	4	106.88	107.00	0	9,772	0.00%
2022/11/21	16.1	109.37	9	110.67	108.00	7.1	9,725	0.07%
2022/11/18	16	111.66	26.5	111.72	113.00	-10.5	9,512	-0.11%
2022/11/17	3	106.66	1.5	106.00	107.00	1.5	9,089	0.02%
2022/11/16	2	101.00	8	103.81	104.00	-6	8,886	-0.07%
2022/11/15	7	99.80	6	98.97	99.00	1	8,682	0.01%
2022/11/14	8	99.41	3	99.87	100.50	5	8,649	0.06%
2022/11/11	0	0.00	1	101.50	101.00	-1	8,571	-0.01%
2022/11/10	6	101.67	8	100.50	100.50	-2	8,519	-0.02%
2022/11/09	10	100.95	8	101.38	102.50	2	8,495	0.02%
2022/11/08	7	100.64	6.1	101.08	101.00	0.9	8,550	0.01%
2022/11/07	2	102.00	3	100.23	102.00	-1	8,528	-0.01%
2022/11/04	3	96.50	1	96.90	96.80	2	8,287	0.02%
2022/11/03	0	0.00	2	94.60	95.10	-2	8,107	-0.02%
2022/11/01	0.1	92.30	4	91.63	91.50	-3.9	7,996	-0.05%
2022/10/31	0.1	92.40	0	0.00	92.50	0.1	8,003	0.00%
2022/10/28	0	92.00	0	0.00	92.50	0	8,131	0.00%
2022/10/27	8	92.68	5	92.44	93.00	3	8,161	0.04%
2022/10/26	0	0.00	1	92.20	91.30	-1	8,133	-0.01%
2022/10/25	4	90.03	6	90.12	90.20	-2	8,121	-0.02%
2022/10/24	13	91.05	12	91.56	90.00	1	8,135	0.01%
2022/10/20	7.1	89.43	2	90.50	90.00	5.1	8,092	0.06%
2022/10/19	27	90.73	27	89.62	91.60	0	8,056	0.00%
2022/10/18	5	87.90	9.1	89.25	89.30	-4.1	7,844	-0.05%
2022/10/14	0.1	82.90	0	0.00	82.10	0.1	7,581	0.00%
2022/10/12	0.1	82.90	0	82.90	82.70	0.1	7,919	0.00%
2022/10/07	2.1	85.85	0	0.00	84.80	2.1	7,914	0.03%
2022/10/05	3	90.60	3	92.10	90.60	0	7,777	0.00%
2022/10/04	1	90.30	0	0.00	90.70	1	7,749	0.01%
2022/09/30	0	0.00	2	87.80	88.30	-2	7,713	-0.03%
2022/09/29	1	90.70	1	90.40	88.90	0	7,691	0.00%
2022/09/27	0.1	87.90	0.2	88.60	89.00	-0.1	7,667	0.00%
2022/09/26	0.1	88.60	10	89.20	89.20	-9.9	7,668	-0.13%
2022/09/22	0	0.00	12	91.27	93.00	-12	7,956	-0.15%
2022/09/21	15.1	90.00	6	90.47	90.00	9.1	7,830	0.12%
2022/09/20	2.1	92.41	1	92.70	93.20	1.1	7,646	0.01%
2022/09/19	3	95.90	0	0.00	95.30	3	7,475	0.04%
2022/09/16	42	94.17	41	94.98	93.70	1	7,292	0.01%
2022/09/15	11.1	93.12	11	95.61	95.50	0.1	7,172	0.00%
2022/09/14	5	91.02	9	91.99	91.00	-4	6,920	-0.06%
2022/09/13	32.1	93.85	25.1	94.23	92.90	6.9	6,768	0.10%
2022/09/12	4	90.85	5	89.32	91.10	-1	6,573	-0.02%
2022/09/08	1	86.00	3	85.93	86.20	-2	6,484	-0.03%
2022/09/06	1	81.60	0	0.00	81.20	1	6,615	0.02%
2022/09/05	0.1	84.10	0	0.00	83.50	0.1	6,663	0.00%
2022/09/02	0	84.80	0	0.00	85.10	0	6,708	0.00%
2022/09/01	0.1	84.60	0	0.00	83.90	0.1	6,762	0.00%
2022/08/31	3	85.40	0	0.00	85.90	3	6,740	0.04%
2022/08/30	0	85.30	0.1	85.30	84.50	-0.1	6,789	0.00%
2022/08/29	0	84.70	4	84.15	84.80	-4	6,829	-0.06%
2022/08/25	0	84.00	0	0.00	85.70	0	6,768	0.00%
2022/08/23	0.1	83.98	2	83.50	83.50	-1.9	6,791	-0.03%
2022/08/22	1	85.04	6	85.62	85.00	-5	6,893	-0.07%
2022/08/19	1	87.40	0	0.00	87.10	1	6,903	0.01%
2022/08/18	9	86.78	7	85.69	86.90	2	6,890	0.03%
2022/08/17	0	84.00	0.1	85.20	85.30	-0.1	6,838	0.00%
2022/08/16	1	84.90	4	84.18	83.60	-3	6,825	-0.04%
2022/08/15	2.1	85.40	1.1	85.46	85.20	1	6,797	0.01%
2022/08/12	3	81.73	1	82.19	82.80	2	6,669	0.03%
2022/08/11	0.1	80.90	3	80.40	80.30	-2.9	6,549	-0.04%
2022/08/10	0	0.00	1	79.30	79.30	-1	6,543	-0.02%
2022/08/09	0	0.00	2	79.20	79.90	-2	6,553	-0.03%
2022/08/08	3	79.63	2	79.45	79.70	1	6,590	0.02%
2022/08/05	2.1	80.79	1	80.30	80.60	1.1	6,588	0.02%
2022/08/04	4	80.13	2	79.90	79.60	2	6,598	0.03%
2022/08/03	3	92.07	3	92.40	92.30	0	6,507	0.00%
2022/08/02	3.1	92.53	2	92.55	92.20	1.1	6,427	0.02%
2022/08/01	3	92.80	1	92.90	93.30	2	6,343	0.03%
2022/07/29	2	91.05	1	92.00	91.40	1	6,304	0.02%
2022/07/28	7	92.19	2	92.85	90.70	5	6,307	0.08%
2022/07/27	2	89.60	8	88.89	91.00	-6	6,285	-0.10%
2022/07/26	1	90.00	0	0.00	89.80	1	6,222	0.02%
2022/07/25	24	94.30	20	94.40	94.00	4	6,130	0.07%
2022/07/22	14.1	95.42	21	95.63	95.30	-6.9	6,050	-0.11%
2022/07/21	4	97.00	15	97.00	97.90	-11	5,927	-0.19%
2022/07/20	18.1	96.54	12	96.45	96.80	6.1	5,880	0.10%
2022/07/19	18	93.95	7	94.56	93.80	11	5,812	0.19%
2022/07/18	37	91.49	27	90.65	91.80	10	5,674	0.18%
2022/07/14	4	87.40	4	85.50	87.40	0	5,744	0.00%
2022/07/13	1	86.00	0.1	86.20	86.00	0.9	5,840	0.02%
2022/07/12	0.2	84.07	5	83.60	83.40	-4.8	5,872	-0.08%
2022/07/11	8.3	87.68	7	89.50	87.50	1.3	5,853	0.02%
2022/07/06	1	87.50	0	0.00	86.00	1	6,044	0.02%
2022/07/05	0.1	86.00	0	0.00	86.20	0.1	6,044	0.00%
2022/07/01	13	80.96	1	82.20	81.50	12	6,107	0.20%
2022/06/30	1.3	89.22	9	89.90	88.70	-7.7	5,859	-0.13%
2022/06/28	1	95.30	0	0.00	93.00	1	5,798	0.02%
2022/06/23	1	92.40	0	0.00	92.30	1	5,883	0.02%
2022/06/22	2	92.65	0	0.00	92.10	2	5,892	0.03%
2022/06/21	9	95.70	0	0.00	96.50	9	5,892	0.15%
2022/06/20	1	94.20	6	94.82	93.90	-5	5,958	-0.08%
2022/06/17	3	97.03	2	98.15	98.00	1	6,056	0.02%
2022/06/16	2	99.40	2	100.33	98.80	0	6,177	0.00%
2022/06/15	7	102.28	3	100.50	100.00	4	6,163	0.07%
2022/06/14	10	103.65	4	102.50	104.00	6	6,154	0.10%
2022/06/13	3	106.33	0	0.00	106.00	3	6,167	0.05%
2022/06/10	0.2	110.50	3	109.33	109.50	-2.9	6,272	-0.05%
2022/06/09	2	114.25	0	0.00	114.00	2	6,453	0.03%
2022/06/08	1	115.50	1	114.50	114.50	0	6,731	0.00%
2022/06/07	0	0.00	3	112.01	114.00	-3	6,811	-0.04%
2022/06/06	1	110.50	1	111.00	110.50	0	6,889	0.00%
2022/06/02	2	111.50	2	111.50	110.50	0	7,007	0.00%
2022/05/31	1	112.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	1	112.50	5	112.60	112.50	-4	7,376	-0.05%
2022/05/27	3	108.33	10	107.15	108.00	-7	7,348	-0.10%
2022/05/26	3.1	105.02	1	105.00	105.00	2.1	7,523	0.03%
2022/05/25	2	105.00	0	0.00	105.50	2	7,686	0.03%
2022/05/24	14	104.71	3	105.50	104.50	11	7,831	0.14%
2022/05/23	2	107.50	1	105.53	105.50	1	7,936	0.01%
2022/05/20	0	0.00	0	108.00	107.00	0	8,155	0.00%
2022/05/18	2	109.50	0	0.00	110.50	2	8,338	0.02%
2022/05/16	1	111.00	0	0.00	107.50	1	8,507	0.01%
2022/05/12	0	0.00	1	105.50	105.50	-1	8,662	-0.01%
2022/05/10	1	108.00	8	108.19	110.00	-7	8,902	-0.08%
2022/05/06	1	111.00	6	111.50	111.50	-5	9,231	-0.05%
2022/05/05	0	0.00	2	116.00	114.50	-2	9,365	-0.02%
2022/05/04	3	113.67	0	0.00	115.00	3	9,416	0.03%
2022/05/03	2	109.50	0	0.00	111.00	2	9,440	0.02%
2022/04/27	0.2	108.00	1	106.50	107.50	-0.8	9,616	-0.01%
2022/04/26	1.2	108.72	2	108.00	108.50	-0.8	9,599	-0.01%
2022/04/25	0	0.00	12	108.88	107.00	-12	9,596	-0.13%
2022/04/22	2	112.25	1	113.00	111.50	1	9,530	0.01%
2022/04/21	2	114.50	4	114.88	113.50	-2	9,544	-0.02%
2022/04/20	14	115.57	9	114.44	116.00	5	9,565	0.05%
2022/04/19	3	113.17	3	114.00	113.50	0	9,539	0.00%
2022/04/18	4	111.50	0	0.00	111.00	4	9,657	0.04%
2022/04/15	2.4	112.72	3	113.83	112.50	-0.7	9,847	-0.01%
2022/04/14	7.1	115.44	1	117.00	114.50	6.1	10,028	0.06%
2022/04/13	2	115.75	0	0.00	116.00	2	10,073	0.02%
2022/04/12	2.2	116.50	1	120.00	117.00	1.2	10,092	0.01%
2022/04/11	0.5	120.50	1.4	120.00	119.50	-0.9	10,188	-0.01%
2022/04/08	2	123.00	1	121.00	122.50	1	10,174	0.01%
2022/04/07	12	125.21	4	125.00	122.50	8	10,113	0.08%
2022/04/06	4	128.50	4	128.25	127.50	0	10,048	0.00%
2022/04/01	0	0.00	1	130.50	130.50	-1	10,021	-0.01%
2022/03/30	2	130.50	0	0.00	130.00	2	10,111	0.02%
2022/03/29	0	0.00	2	131.75	131.00	-2	10,208	-0.02%
2022/03/25	3	130.50	1.4	129.71	130.50	1.6	10,598	0.02%
2022/03/24	5	129.20	1	129.50	129.50	4	10,745	0.04%
2022/03/23	2	129.00	5	129.50	129.00	-3	10,883	-0.03%
2022/03/22	26	127.06	29	125.98	128.50	-3	11,334	-0.03%
2022/03/21	6	132.25	3	132.17	131.00	3	11,369	0.03%
2022/03/18	1	128.50	6	131.25	130.50	-5	11,535	-0.04%
2022/03/17	6	131.42	4	131.75	130.50	2	12,011	0.02%
2022/03/16	3	127.17	0	0.00	127.00	3	12,303	0.02%
2022/03/15	24.1	126.99	19	128.74	126.00	5.1	12,771	0.04%
2022/03/14	13	129.58	8	129.88	130.50	5	13,145	0.04%
2022/03/11	20	132.88	7	134.21	133.00	13	13,092	0.10%
2022/03/10	3	140.83	7	139.21	138.50	-4	13,162	-0.03%
2022/03/09	10.1	137.15	4.1	136.24	136.00	6	13,254	0.05%
2022/03/08	4.1	138.52	14	139.04	135.50	-9.9	13,304	-0.07%
2022/03/07	7.1	139.80	5	142.00	139.50	2.1	13,326	0.02%
2022/03/04	3	149.00	4	148.25	148.00	-1	13,289	-0.01%
2022/03/03	3	149.33	4	148.88	148.50	-1	13,403	-0.01%
2022/03/02	0.1	146.00	0	0.00	146.00	0.1	13,442	0.00%
2022/03/01	3.2	145.17	12	145.08	145.50	-8.8	13,445	-0.07%
2022/02/25	11.2	139.51	4.1	140.39	140.00	7.1	13,345	0.05%
2022/02/24	7	142.64	6	142.50	141.00	1	13,363	0.01%
2022/02/23	5.3	145.90	1.1	146.91	148.00	4.2	13,405	0.03%
2022/02/22	10	142.65	6	140.17	140.00	4	13,560	0.03%
2022/02/21	2.3	148.39	1	148.00	147.50	1.3	13,689	0.01%
2022/02/18	6.2	151.48	7	150.36	152.50	-0.8	13,886	-0.01%
2022/02/17	7	152.29	2	152.25	152.50	5	14,252	0.04%
2022/02/16	22	151.55	22.2	152.93	151.50	-0.2	14,789	0.00%
2022/02/15	1.2	148.54	2.1	150.49	149.50	-0.9	15,392	-0.01%
2022/02/14	5	143.70	45	144.74	143.50	-40	15,733	-0.25%
2022/02/11	13.1	151.90	13	150.62	148.00	0.1	16,225	0.00%
2022/02/10	0.2	151.50	5.2	150.00	150.00	-5	16,909	-0.03%
2022/02/09	37	151.82	0	0.00	152.50	37	17,851	0.21%
2022/02/08	21	150.31	19	147.61	152.50	2	18,397	0.01%
2022/02/07	14.2	142.85	5.2	143.29	146.00	9	18,438	0.05%
2022/01/26	8	139.13	11	139.82	137.50	-3	18,851	-0.02%
2022/01/24	4	138.25	6.1	138.61	140.00	-2.1	19,863	-0.01%
2022/01/21	1	139.00	0	0.00	141.00	1	20,164	0.00%
2022/01/20	29	142.76	22	143.98	142.00	7	20,174	0.03%
2022/01/19	6	140.08	1	143.00	143.50	5	20,165	0.02%
2022/01/18	15	143.00	25.2	142.80	143.00	-10.2	20,268	-0.05%
2022/01/17	10	141.25	7	137.57	140.50	3	20,318	0.01%
2022/01/14	7	135.29	2	136.75	138.50	5	20,520	0.02%
2022/01/13	1	139.00	0	0.00	139.50	1	21,100	0.00%
2022/01/12	1.1	143.23	0	0.00	142.00	1.1	21,156	0.01%
2022/01/11	50	141.89	51	143.22	141.00	-1	21,319	0.00%
2022/01/10	10	145.20	17	145.97	149.00	-7	21,764	-0.03%
2022/01/07	19.3	149.08	24	150.21	147.50	-4.7	21,736	-0.02%
2022/01/06	3	153.00	6.3	154.20	154.50	-3.3	21,802	-0.02%
2022/01/05	15	153.93	23	153.30	154.00	-8	22,262	-0.04%
2022/01/04	21.2	153.39	5.3	154.46	152.50	15.9	23,353	0.07%
2022/01/03	0.3	155.50	0	0.00	156.50	0.3	24,034	0.00%
2021/12/30	2	153.00	0	0.00	155.50	2	24,047	0.01%
2021/12/27	8	158.56	9	158.78	155.00	-1	24,009	0.00%
2021/12/24	2.1	154.07	1.5	155.50	156.00	0.6	23,957	0.00%
2021/12/23	1	155.50	1.4	157.79	155.00	-0.4	23,949	0.00%
2021/12/22	7	156.79	9	155.72	157.00	-2	23,896	-0.01%
2021/12/21	17.3	150.76	4.5	153.12	155.00	12.7	23,739	0.05%
2021/12/20	15.4	156.10	4	156.50	153.50	11.4	23,512	0.05%
2021/12/17	9	154.56	15	155.53	154.50	-6	23,365	-0.03%
2021/12/16	17	161.44	15.3	160.80	158.00	1.8	23,232	0.01%
2021/12/15	27.4	151.97	23	153.61	152.50	4.4	22,701	0.02%
2021/12/14	33.4	153.71	43	155.06	151.50	-9.6	22,456	-0.04%
2021/12/13	14.3	157.67	4	160.25	160.00	10.3	22,105	0.05%
2021/12/10	33.5	152.14	41.4	149.61	152.50	-8	21,555	-0.04%
2021/12/09	66.2	145.90	84	147.83	148.00	-17.8	21,107	-0.08%
2021/12/08	2	141.00	13.5	140.11	142.50	-11.5	20,581	-0.06%
2021/12/07	1.1	132.55	1	132.00	132.50	0.1	20,071	0.00%
2021/12/06	0.2	134.50	1	134.00	134.50	-0.9	19,908	0.00%
2021/12/03	2.3	141.00	11.2	141.04	141.00	-8.9	19,687	-0.05%
2021/12/02	21	137.00	27	137.46	136.50	-6	19,627	-0.03%
2021/12/01	2	138.50	3.1	136.10	139.00	-1.1	19,526	-0.01%
2021/11/30	16	136.19	12	135.17	136.00	4	19,466	0.02%
2021/11/29	10	129.70	7	131.14	132.00	3	19,444	0.02%
2021/11/26	14	134.86	8	133.94	135.00	6	19,377	0.03%
2021/11/25	3	135.00	1	134.50	134.00	2	19,277	0.01%
2021/11/24	1.2	132.97	1	134.00	134.00	0.2	19,241	0.00%
2021/11/23	6	134.58	20	134.22	134.50	-14	19,141	-0.07%
2021/11/22	7	139.14	14.5	137.98	138.00	-7.5	18,983	-0.04%
2021/11/19	2	140.75	1.1	142.00	141.00	0.9	18,878	0.00%
2021/11/18	64	140.12	62.1	142.51	138.50	1.9	18,774	0.01%
2021/11/17	9.1	141.51	12	140.42	143.00	-2.9	18,459	-0.02%
2021/11/16	22.7	139.62	36	139.63	140.50	-13.4	18,248	-0.07%
2021/11/15	21.7	138.59	16	138.69	136.00	5.7	17,904	0.03%
2021/11/12	63	133.52	83	132.89	135.50	-20	17,418	-0.11%
2021/11/11	44.1	137.72	45.8	137.51	137.00	-1.7	16,805	-0.01%
2021/11/10	33	138.05	35	138.67	139.00	-2	16,617	-0.01%
2021/11/09	168.2	135.87	149	135.66	136.50	19.2	16,104	0.12%	大買/大賣/
2021/11/08	59	132.42	55.5	131.82	133.50	3.5	15,262	0.02%
2021/11/05	34.8	126.89	30.1	124.67	124.00	4.7	14,409	0.03%
2021/11/04	8.1	123.30	3.2	123.16	121.00	4.9	13,781	0.04%
2021/11/03	6	120.92	12.2	120.48	123.00	-6.2	13,598	-0.05%
2021/11/02	52	118.37	49	119.30	118.50	3	13,020	0.02%
2021/11/01	12	117.67	15.5	118.42	119.50	-3.5	12,583	-0.03%
2021/10/29	9.2	112.25	16.1	109.76	112.50	-6.9	11,904	-0.06%
2021/10/28	7	106.71	8	107.38	107.50	-1	11,594	-0.01%
2021/10/27	11	107.09	9	107.44	108.00	2	11,525	0.02%
2021/10/26	17.1	106.96	12	105.96	105.50	5.1	11,465	0.04%
2021/10/25	10	104.45	3	104.33	104.00	7	11,395	0.06%
2021/10/22	11.1	106.04	10	105.90	105.00	1.1	11,377	0.01%
2021/10/21	8.1	110.86	7	109.43	106.50	1.1	11,294	0.01%
2021/10/20	12	110.00	12	109.83	110.00	0	10,860	0.00%
2021/10/19	24	109.10	27	109.63	110.00	-3	10,784	-0.03%
2021/10/18	23	109.74	31.3	110.23	107.00	-8.3	10,665	-0.08%
2021/10/15	13	106.23	15.1	106.16	107.00	-2.1	10,137	-0.02%
2021/10/14	20	106.25	19.5	104.68	104.50	0.5	9,964	0.01%
2021/10/13	65.1	105.84	71	105.01	107.00	-5.9	9,776	-0.06%
2021/10/12	172	104.74	195.4	104.50	105.00	-23.4	9,222	-0.25%	大買/大賣/
2021/10/08	99.5	95.72	110.5	96.28	100.50	-11	8,078	-0.14%	大賣/
2021/10/07	24	90.26	25.5	90.22	91.80	-1.5	7,290	-0.02%
2021/10/06	17.2	85.04	0	0.00	83.50	17.2	7,296	0.24%
2021/10/05	0.1	83.60	0	0.00	84.90	0.1	7,486	0.00%
2021/10/04	2	85.70	9	85.69	84.80	-7	7,591	-0.09%
2021/10/01	5.3	85.90	0	0.00	86.00	5.3	7,741	0.07%
2021/09/30	7.2	86.60	6	85.82	86.80	1.2	7,810	0.02%
2021/09/29	2.2	86.79	27	86.70	86.90	-24.8	7,877	-0.31%
2021/09/28	3.1	90.18	4	89.60	89.70	-0.9	7,928	-0.01%
2021/09/27	11.3	90.81	7	90.87	90.50	4.3	7,945	0.05%
2021/09/24	8	92.90	1	93.30	92.10	7	7,949	0.09%
2021/09/23	0	0.00	4.4	92.51	93.00	-4.4	7,945	-0.06%
2021/09/22	0	0.00	1	91.30	91.00	-1	7,995	-0.01%
2021/09/17	0	0.00	1	90.70	91.10	-1	8,137	-0.01%
2021/09/16	0	0.00	3	90.40	90.90	-3	8,304	-0.04%
2021/09/15	1.1	89.66	2	88.95	89.00	-0.9	8,329	-0.01%
2021/09/14	1	90.30	1	90.30	90.20	0	8,458	0.00%
2021/09/13	0	0.00	3	91.50	90.10	-3	8,842	-0.03%
2021/09/10	6.1	89.71	1.2	90.28	90.30	5	9,126	0.05%
2021/09/09	2	87.90	3	88.70	89.90	-1	9,546	-0.01%
2021/09/08	5.5	88.85	8	89.23	87.70	-2.6	9,669	-0.03%
2021/09/07	6	92.02	4.2	92.82	91.30	1.8	9,625	0.02%
2021/09/03	6	89.82	1	90.00	90.20	5	9,531	0.05%
2021/09/02	5.1	90.37	8	90.91	88.80	-2.9	9,559	-0.03%
2021/09/01	7.1	88.72	3	90.57	91.50	4.1	9,567	0.04%
2021/08/31	0	0.00	0.1	86.00	87.80	-0.1	9,523	0.00%
2021/08/30	4.2	85.50	1	85.40	85.30	3.2	9,551	0.03%
2021/08/27	0.1	86.40	0	0.00	86.30	0.1	9,540	0.00%
2021/08/26	0.3	86.60	7	86.33	86.00	-6.7	9,584	-0.07%
2021/08/25	3	87.13	0	0.00	87.20	3	9,663	0.03%
2021/08/24	13	86.27	8.2	86.26	86.20	4.8	9,735	0.05%
2021/08/23	5	83.08	0	0.00	83.20	5	9,652	0.05%
2021/08/20	0.2	82.00	2	83.20	81.50	-1.8	9,748	-0.02%
2021/08/19	1.2	83.79	8	83.56	83.10	-6.8	9,724	-0.07%
2021/08/18	12.2	84.90	5	83.62	86.40	7.2	9,819	0.07%
2021/08/17	1.1	88.78	3	87.50	85.60	-2	10,014	-0.02%
2021/08/16	3	88.03	6	87.67	88.10	-3	10,070	-0.03%
2021/08/13	0	0.00	3	92.90	92.50	-3	10,272	-0.03%
2021/08/12	1	90.00	0	0.00	94.60	1	10,641	0.01%
2021/08/11	7.1	96.45	7	94.46	92.80	0.1	10,843	0.00%
2021/08/10	1	97.60	2	99.11	97.60	-1	11,111	-0.01%
2021/08/09	1	99.10	2	100.20	99.10	-1	11,543	-0.01%
2021/08/06	1	97.30	0	0.00	97.90	1	11,848	0.01%
2021/08/05	1	97.60	7	97.23	97.20	-6	12,496	-0.05%
2021/08/04	1	99.80	0	0.00	99.30	1	12,478	0.01%
2021/08/02	3	100.00	1	99.60	99.50	2	13,015	0.02%
2021/07/30	1	99.00	1	99.80	100.00	0	13,181	0.00%
2021/07/29	3	98.90	0	0.00	98.80	3	13,315	0.02%
2021/07/28	6	100.00	1	101.00	99.50	5	13,431	0.04%
2021/07/27	14	103.46	0	0.00	101.00	14	13,611	0.10%
2021/07/26	7	101.86	9.2	102.26	101.00	-2.2	13,723	-0.02%
2021/07/23	0	0.00	2	97.20	97.00	-2	13,571	-0.01%
2021/07/22	5	97.94	4	98.00	97.30	1	13,652	0.01%
2021/07/21	1	95.90	4	98.00	96.10	-3	13,730	-0.02%
2021/07/20	1	99.60	1	99.90	98.90	0	13,774	0.00%
2021/07/19	5	99.90	4.2	99.64	100.00	0.8	13,920	0.01%
2021/07/16	5	98.32	0	0.00	97.80	5	13,929	0.04%
2021/07/15	0	0.00	1	96.00	97.40	-1	13,973	-0.01%
2021/07/14	3.1	95.91	0	0.00	95.30	3.1	14,038	0.02%
2021/07/13	1.2	99.05	5	97.62	97.20	-3.8	14,178	-0.03%
2021/07/12	12.3	97.74	21	99.18	97.60	-8.7	14,447	-0.06%
2021/07/09	6.9	101.74	153	101.50	101.00	-146.1	14,393	-1.01%	大賣/鉅額交易
2021/07/08	13	105.81	0	0.00	105.50	13	14,472	0.09%
2021/07/07	10	112.35	2	112.00	113.00	8	14,399	0.06%
2021/07/06	9	112.44	2	112.50	112.50	7	14,384	0.05%
2021/07/05	25	110.06	4	111.13	111.50	21	14,430	0.15%
2021/07/02	3.3	107.05	0	0.00	107.00	3.3	14,340	0.02%
2021/07/01	1	107.00	0	0.00	107.00	1	14,338	0.01%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	3	107.00	2	109.00	106.50	1	14,334	0.01%
2021/06/28	22	107.39	9	106.56	110.00	13	14,388	0.09%
2021/06/25	8	109.87	10.5	109.71	108.50	-2.5	14,245	-0.02%
2021/06/24	0	0.00	1	112.50	112.00	-1	14,121	-0.01%
2021/06/23	8	112.00	21	111.50	110.50	-13	14,188	-0.09%
2021/06/22	15.2	114.00	10.5	114.43	111.00	4.7	14,126	0.03%
2021/06/21	18.3	120.14	2	120.75	118.00	16.3	13,793	0.12%
2021/06/18	31.4	122.03	18	123.67	125.00	13.3	13,541	0.10%
2021/06/17	4.1	112.51	1.2	114.50	116.00	2.9	13,286	0.02%
2021/06/16	1.1	112.48	1	112.50	112.00	0.1	13,203	0.00%
2021/06/15	0.3	112.70	3	112.50	112.50	-2.8	13,380	-0.02%
2021/06/11	1	111.00	1	111.50	111.00	0	13,419	0.00%
2021/06/10	4	113.50	0.3	113.50	114.00	3.7	13,623	0.03%
2021/06/09	6.3	112.77	2	113.00	113.50	4.3	13,743	0.03%
2021/06/08	1	112.50	3	114.17	110.50	-2	13,739	-0.01%
2021/06/07	6	108.75	4	107.50	111.50	2	13,982	0.01%
2021/06/04	5	112.00	8	112.44	112.00	-3	14,326	-0.02%
2021/06/02	43.2	110.07	0	0.00	110.00	43.2	14,698	0.29%
2021/06/01	3	114.00	16	113.91	113.50	-13	14,626	-0.09%
2021/05/31	0	0.00	1	108.01	110.00	-1	14,522	-0.01%
2021/05/28	6	107.17	3	108.67	108.00	3	14,490	0.02%
2021/05/27	0	0.00	2	105.50	105.00	-2	14,401	-0.01%
2021/05/26	34	102.26	0	0.00	103.00	34	14,398	0.24%
2021/05/25	83	105.55	19	105.29	106.00	64	14,306	0.45%
2021/05/24	3	97.47	0	0.00	99.10	3	14,150	0.02%
2021/05/21	21	98.52	4	98.20	99.60	17	14,500	0.12%
2021/05/20	19	102.84	3	104.17	102.00	16	14,231	0.11%
2021/05/19	4	113.13	0.5	115.00	113.00	3.5	13,924	0.03%
2021/05/18	3	109.83	3.2	114.76	115.00	-0.2	13,880	0.00%
2021/05/17	5.7	104.34	6.1	105.01	106.50	-0.4	13,825	0.00%
2021/05/14	2	102.00	3	104.83	100.00	-1	13,398	-0.01%
2021/05/13	8	94.92	4	96.90	97.20	4	13,010	0.03%
2021/05/12	3	104.00	0	0.00	104.00	3	12,347	0.02%
2021/05/11	6	115.50	11	116.41	115.50	-5	12,296	-0.04%
2021/05/10	16	128.00	6	127.83	128.00	10	12,100	0.08%
2021/05/07	14	122.64	13	119.38	122.00	1	11,789	0.01%
2021/05/06	19	120.71	11	123.32	120.00	8	11,685	0.07%
2021/05/05	0	127.00	0	0.00	123.50	0	11,554	0.00%
2021/05/04	1	118.50	2	122.50	121.50	-1	11,406	-0.01%
2021/05/03	1	129.00	1	130.50	125.00	0	11,245	0.00%
2021/04/28	1	121.00	1	121.50	120.50	0	10,953	0.00%
2021/04/27	0	0.00	20	118.00	119.00	-20	10,947	-0.18%
2021/04/26	1	113.50	4.4	116.02	117.00	-3.4	10,762	-0.03%
2021/04/23	20	111.00	4	108.25	111.00	16	10,613	0.15%
2021/04/22	1	104.00	0	0.00	104.00	1	10,485	0.01%
2021/04/21	2	107.00	0	0.00	106.50	2	10,433	0.02%
2021/04/20	0	0.00	190	108.01	108.00	-190	10,536	-1.80%	大賣/鉅額交易
2021/04/19	5.4	108.98	4	109.50	110.00	1.4	10,499	0.01%
2021/04/16	191	117.70	12.1	116.97	115.50	178.9	10,319	1.73%	大買/鉅額交易
2021/04/15	0	0.00	6	109.42	108.00	-6	10,045	-0.06%
2021/04/14	12	105.33	11.2	105.63	107.50	0.8	9,963	0.01%
2021/04/13	0.2	101.00	0	0.00	101.50	0.2	9,837	0.00%
2021/04/12	3	106.00	5	105.00	104.00	-2	9,844	-0.02%
2021/04/09	1	101.00	16	101.31	102.00	-15	9,781	-0.15%
2021/04/08	11	99.45	0	0.00	98.80	11	9,660	0.11%
2021/04/07	1	99.60	0	0.00	100.50	1	9,626	0.01%
2021/04/06	0	0.00	10	99.40	99.60	-10	9,614	-0.10%
2021/04/01	12	98.74	0	99.70	98.60	12	9,580	0.13%
2021/03/31	0	0.00	13	99.81	99.80	-13	9,513	-0.14%
2021/03/30	0	0.00	0.1	97.00	96.80	-0.1	9,388	0.00%
2021/03/29	10	96.90	0	0.00	97.50	10	9,386	0.11%
2021/03/26	1	95.30	0	0.00	97.30	1	9,390	0.01%
2021/03/25	1	93.70	1	94.30	94.80	0	9,360	0.00%
2021/03/24	1	96.00	2	97.10	95.80	-1	9,397	-0.01%
2021/03/23	1	95.50	0	0.00	96.70	1	9,391	0.01%
2021/03/22	2	96.90	3	98.53	97.10	-1	9,377	-0.01%
2021/03/19	4	96.30	2	96.70	96.80	2	9,286	0.02%
2021/03/18	13	96.68	15	97.04	96.20	-2	9,267	-0.02%
2021/03/17	1	94.70	0	0.00	93.70	1	9,111	0.01%
2021/03/16	0	0.00	4	94.90	95.50	-4	9,134	-0.04%
2021/03/15	9	95.27	3	94.50	94.70	6	9,070	0.07%
2021/03/12	5	94.60	11	94.45	93.50	-6	9,105	-0.07%
2021/03/11	3	96.03	19.7	94.11	95.80	-16.7	9,014	-0.18%
2021/03/10	13.2	92.19	7	92.17	92.40	6.2	8,729	0.07%
2021/03/09	0	0.00	7	89.96	90.60	-7	8,454	-0.08%
2021/03/08	3	89.20	2	88.60	87.40	1	8,222	0.01%
2021/03/05	3	83.67	2	84.35	85.40	1	8,024	0.01%
2021/03/04	2	84.75	7	84.59	85.00	-5	8,003	-0.06%
2021/03/03	0	0.00	1	84.30	84.60	-1	8,022	-0.01%
2021/03/02	1	85.30	1	85.60	85.30	0	7,980	0.00%
2021/02/26	1	86.90	2	87.30	87.00	-1	7,937	-0.01%
2021/02/25	0	0.00	0.5	88.10	88.00	-0.5	7,912	-0.01%
2021/02/24	3.5	89.37	13	89.19	88.20	-9.5	8,013	-0.12%
2021/02/23	18.5	91.85	9	91.52	90.20	9.5	8,056	0.12%
2021/02/22	14	87.59	2	85.90	87.80	12	7,612	0.16%
2021/02/19	0	0.00	1	83.50	85.00	-1	7,414	-0.01%
2021/02/18	1	84.50	1	84.50	85.30	0	7,308	0.00%
2021/02/17	5	83.90	6.1	82.47	85.10	-1.1	7,090	-0.01%
2021/02/04	0	0.00	1	79.30	77.00	-1	6,653	-0.02%
2021/02/01	5	77.38	0	0.00	77.20	5	6,705	0.07%
2021/01/29	16	80.29	15	78.80	78.90	1	6,681	0.01%
2021/01/28	5	80.58	7	80.00	78.90	-2	6,647	-0.03%
2021/01/27	0	0.00	1	81.20	80.20	-1	6,585	-0.02%
2021/01/26	3	80.73	1	80.80	79.60	2	6,558	0.03%
2021/01/25	0	0.00	2	79.80	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	10	77.17	78.60	-10	6,476	-0.15%
2021/01/21	3	76.70	1	75.21	76.10	2	6,645	0.03%
2021/01/20	8	77.05	1.5	78.02	76.00	6.6	7,126	0.09%
2021/01/19	0	0.00	0.1	79.50	79.70	-0.1	6,990	0.00%
2021/01/15	2	79.90	1	80.40	79.90	1	6,970	0.01%
2021/01/14	1	80.80	4	81.18	80.60	-3	6,955	-0.04%
2021/01/13	0	0.00	4	80.85	81.30	-4	6,921	-0.06%
2021/01/11	1	78.00	0	0.00	79.20	1	6,749	0.01%
2021/01/08	2	78.70	2	78.80	79.10	0	6,695	0.00%
2021/01/07	3	77.80	2	77.50	78.20	1	6,626	0.02%
2021/01/06	6	77.48	8	77.44	77.80	-2	6,613	-0.03%
2021/01/05	4	79.03	0	0.00	78.90	4	6,566	0.06%
2020/12/31	1	78.30	4	78.30	77.80	-3	6,519	-0.05%
2020/12/30	0	0.00	1	77.60	77.90	-1	6,474	-0.02%
2020/12/29	1	77.10	0.7	77.50	77.30	0.3	6,531	0.00%
2020/12/28	0	0.00	1	77.70	77.60	-1	6,546	-0.02%
2020/12/25	0.1	76.60	0	0.00	76.60	0.1	6,659	0.00%
2020/12/24	6	76.97	0	0.00	76.20	6	6,847	0.09%
2020/12/23	0	77.10	0	0.00	76.30	0	6,908	0.00%
2020/12/22	0	0.00	5	77.38	76.60	-5	7,019	-0.07%
2020/12/21	9	79.37	0	0.00	78.50	9	7,021	0.13%
2020/12/18	6	80.90	4	80.77	80.40	2	6,925	0.03%
2020/12/17	2	79.95	2	79.90	79.60	0	6,819	0.00%
2020/12/16	1	79.10	3	78.40	78.80	-2	6,773	-0.03%
2020/12/11	3	77.17	1	77.50	76.90	2	6,681	0.03%
2020/12/10	5	78.64	2	79.60	78.30	3	6,647	0.05%
2020/12/09	11	80.03	4	79.43	80.00	7	6,642	0.11%
2020/12/08	2	84.00	12	82.63	81.80	-10	6,544	-0.15%
2020/12/07	1	80.70	0	0.00	81.10	1	6,359	0.02%
2020/12/04	0	0.00	3	80.00	80.10	-3	6,429	-0.05%
2020/12/03	0.1	80.40	5	80.46	80.60	-5	6,484	-0.08%
2020/12/02	1	79.10	2	79.10	78.90	-1	6,501	-0.02%
2020/11/30	1	79.40	2	78.90	78.50	-1	6,923	-0.01%
2020/11/25	6	79.10	0	0.00	78.50	6	7,231	0.08%
2020/11/24	5	78.84	0	0.00	78.10	5	7,298	0.07%
2020/11/23	0	0.00	3	80.63	79.90	-3	7,265	-0.04%
2020/11/20	0	0.00	2	79.30	79.50	-2	7,224	-0.03%
2020/11/19	0	0.00	2	76.40	75.60	-2	7,241	-0.03%
2020/11/18	0	0.00	8	75.40	75.10	-8	7,279	-0.11%
2020/11/17	0	0.00	5	74.72	74.70	-5	7,387	-0.07%
2020/11/16	1	74.90	0	0.00	73.90	1	7,636	0.01%
2020/11/12	0	0.00	1	73.20	73.00	-1	8,477	-0.01%
2020/11/11	0	0.00	2	72.90	73.10	-2	8,871	-0.02%
2020/11/10	6	72.53	0	0.00	72.60	6	9,046	0.07%
2020/11/09	0	0.00	4	73.68	73.80	-4	9,208	-0.04%
2020/11/06	8	72.90	3	73.00	72.70	5	9,255	0.05%
2020/11/05	1	72.60	1	72.30	72.00	0	9,277	0.00%
2020/11/04	0	0.00	1	71.60	71.90	-1	9,350	-0.01%
2020/11/03	0	0.00	2	71.20	71.60	-2	9,392	-0.02%
2020/11/02	3	71.43	1	71.10	71.70	2	9,475	0.02%
2020/10/30	0	0.00	1	71.30	71.80	-1	9,541	-0.01%
2020/10/29	3	69.83	6	70.83	71.30	-3	9,498	-0.03%
2020/10/28	22.1	74.21	3	72.00	71.90	19.1	9,376	0.20%
2020/10/26	0	0.00	7	80.29	79.90	-7	9,037	-0.08%
2020/10/22	0	0.00	1	79.40	78.90	-1	9,317	-0.01%
2020/10/21	2	78.40	0	0.00	78.70	2	9,496	0.02%
2020/10/20	4	78.38	11	79.08	79.40	-7	10,003	-0.07%
2020/10/19	2	77.85	0	0.00	77.90	2	10,231	0.02%
2020/10/16	1	76.60	1	76.90	76.00	0	10,291	0.00%
2020/10/15	6	78.18	0	0.00	77.50	6	10,417	0.06%
2020/10/14	3	78.20	4	77.25	79.00	-1	10,478	-0.01%
2020/10/13	1	76.30	0	0.00	76.50	1	10,481	0.01%
2020/10/12	5	75.98	5	75.90	76.00	0	10,497	0.00%
2020/10/08	0	0.00	3	77.80	77.20	-3	10,629	-0.03%
2020/10/06	3	76.47	3	76.37	76.70	0	11,080	0.00%
2020/10/05	2	76.15	3	76.30	77.30	-1	11,190	-0.01%
2020/09/30	3	75.30	2	77.20	75.50	1	11,254	0.01%
2020/09/29	116	77.68	137	77.11	76.30	-21	11,275	-0.19%	大買/大賣/
2020/09/28	39	79.67	14	80.14	80.60	25	11,179	0.22%
2020/09/25	0	0.00	5	75.00	75.40	-5	11,178	-0.04%
2020/09/24	0	0.00	1	80.10	77.60	-1	11,240	-0.01%
2020/09/23	1	81.50	1	81.40	81.10	0	11,329	0.00%
2020/09/22	0	0.00	4	81.80	80.80	-4	11,511	-0.03%
2020/09/21	4	82.25	4	82.60	82.10	0	11,596	0.00%
2020/09/18	10	82.00	11	81.94	82.30	-1	11,651	-0.01%
2020/09/17	2	81.40	1	81.80	81.30	1	11,768	0.01%
2020/09/16	1	81.40	1	82.30	80.90	0	11,997	0.00%
2020/09/15	1	81.00	2	81.60	81.30	-1	12,148	-0.01%
2020/09/14	4	80.83	3	81.37	80.60	1	12,192	0.01%
2020/09/11	3	77.53	7	78.33	79.20	-4	12,108	-0.03%
2020/09/10	8	77.84	1	79.90	77.60	7	12,109	0.06%
2020/09/09	10	77.25	19	78.61	79.10	-9	12,167	-0.07%
2020/09/08	12	78.07	5	78.64	77.60	7	12,117	0.06%
2020/09/07	9	80.06	2	79.20	79.10	7	12,086	0.06%
2020/09/04	8	82.64	6	82.80	82.80	2	12,063	0.02%
2020/09/03	3	85.47	8	84.99	85.10	-5	12,021	-0.04%
2020/09/02	13.1	84.47	3.7	84.44	82.60	9.4	11,870	0.08%
2020/09/01	3	85.90	4	86.90	85.70	-1	12,056	-0.01%
2020/08/31	1	86.00	1	86.00	84.90	0	12,498	0.00%
2020/08/28	3	86.63	2	87.00	86.20	1	12,528	0.01%
2020/08/27	4	89.15	12	89.34	89.70	-8	12,491	-0.06%
2020/08/26	8	88.80	0	0.00	88.30	8	12,498	0.06%
2020/08/25	4	90.03	8	90.96	91.50	-4	12,417	-0.03%
2020/08/24	4	85.10	3	86.10	86.60	1	12,271	0.01%
2020/08/21	4	85.50	2	85.15	85.30	2	12,308	0.02%
2020/08/20	10	83.70	6	83.30	83.50	4	12,342	0.03%
2020/08/19	16.1	90.96	13	87.92	88.80	3.1	12,143	0.03%
2020/08/18	5.1	90.67	6	90.78	91.40	-1	11,859	-0.01%
2020/08/17	3	88.03	18	89.58	86.50	-15	11,437	-0.13%
2020/08/14	2	84.80	0	0.00	85.50	2	11,215	0.02%
2020/08/13	4	83.88	0	0.00	84.00	4	11,144	0.04%
2020/08/12	1	79.80	0	0.00	79.90	1	11,150	0.01%
2020/08/11	1	81.20	1	81.00	82.00	0	11,431	0.00%
2020/08/10	2	81.15	11	81.65	80.10	-9	11,944	-0.08%
2020/08/07	1	83.50	0	0.00	82.40	1	12,239	0.01%
2020/08/06	9.1	83.40	4	82.45	82.50	5.1	12,885	0.04%
2020/08/05	3	84.90	0	0.00	85.50	3	13,069	0.02%
2020/08/04	1	84.60	0	0.00	84.60	1	13,077	0.01%
2020/08/03	2	83.05	3	83.40	82.50	-1	13,113	-0.01%
2020/07/31	1.1	84.57	2	84.20	84.00	-1	13,029	-0.01%
2020/07/30	7	85.80	4	85.03	86.50	3	12,979	0.02%
2020/07/29	3	84.03	2	85.40	83.60	1	12,920	0.01%
2020/07/28	8	84.59	6	84.95	84.40	2	12,794	0.02%
2020/07/27	2	84.45	7	84.56	84.70	-5	12,699	-0.04%
2020/07/24	15	83.49	2	82.80	82.40	13	12,506	0.10%
2020/07/23	0.1	78.50	5	77.36	78.70	-5	12,017	-0.04%
2020/07/22	0	0.00	2	75.40	75.30	-2	11,727	-0.02%
2020/07/21	2	74.20	3	75.00	74.40	-1	11,633	-0.01%
2020/07/20	6	72.62	3	73.23	73.90	3	11,496	0.03%
2020/07/17	2	71.80	3	73.23	73.20	-1	11,448	-0.01%
2020/07/16	1	72.10	1	73.60	72.10	0	11,417	0.00%
2020/07/15	6.1	72.13	2	73.20	72.00	4.1	11,392	0.04%
2020/07/14	2	72.95	4	74.33	73.70	-2	11,340	-0.02%
2020/07/13	6	76.15	9	75.36	72.10	-3	11,228	-0.03%
2020/07/10	0	0.00	1	72.30	72.00	-1	11,055	-0.01%
2020/07/09	4	70.95	2	70.80	70.80	2	11,008	0.02%
2020/07/08	0	0.00	2	71.55	71.40	-2	10,907	-0.02%
2020/07/07	4	70.98	3	70.37	70.50	1	10,759	0.01%
2020/07/06	4	71.33	7	70.91	71.70	-3	10,716	-0.03%
2020/07/03	1	72.40	0	0.00	70.30	1	10,669	0.01%
2020/07/02	0	0.00	5	68.90	69.30	-5	10,545	-0.05%
2020/07/01	1	66.00	7	68.00	68.10	-6	10,512	-0.06%
2020/06/29	1	65.60	1	65.90	66.00	0	10,749	0.00%
2020/06/24	3	66.27	0	0.00	65.40	3	10,793	0.03%
2020/06/23	0	0.00	2	65.20	66.90	-2	10,835	-0.02%
2020/06/22	1	64.70	4	65.28	65.10	-3	10,675	-0.03%
2020/06/19	6	64.25	0	0.00	63.00	6	10,546	0.06%
2020/06/18	1	64.70	0	0.00	64.80	1	10,482	0.01%
2020/06/17	2	64.40	2	64.05	64.50	0	10,439	0.00%
2020/06/16	3	64.30	4	64.60	64.90	-1	10,415	-0.01%
2020/06/15	2	62.60	2	63.40	62.30	0	10,383	0.00%
2020/06/12	3	61.77	1	62.70	63.00	2	10,376	0.02%
2020/06/11	7	62.36	10	62.16	61.70	-3	10,349	-0.03%
2020/06/10	4	63.45	0	0.00	63.60	4	10,243	0.04%
2020/06/09	1	63.10	2	63.25	63.50	-1	10,246	-0.01%
2020/06/08	10	65.63	15	66.89	64.30	-5	10,178	-0.05%
2020/06/05	3	65.67	9	68.52	69.10	-6	9,742	-0.06%
2020/06/04	0	0.00	10	63.41	62.90	-10	9,343	-0.11%
2020/06/02	20	60.90	0	0.00	61.80	20	9,274	0.22%
2020/06/01	0	0.00	1	60.10	61.60	-1	9,252	-0.01%
2020/05/29	1	59.60	0	0.00	59.00	1	9,246	0.01%
2020/05/28	2	59.95	2	60.45	59.60	0	9,175	0.00%
2020/05/27	3	62.50	1	61.20	61.30	2	9,125	0.02%
2020/05/26	0	0.00	2	62.65	63.50	-2	9,047	-0.02%
2020/05/25	6	62.45	6	62.52	63.10	0	9,010	0.00%
2020/05/22	5	61.72	1	62.40	61.40	4	8,966	0.04%
2020/05/21	3	63.50	12	63.96	63.50	-9	8,986	-0.10%
2020/05/20	2	63.50	3	62.67	62.60	-1	9,153	-0.01%
2020/05/19	7	62.94	4	63.58	62.60	3	9,248	0.03%
2020/05/18	6	61.87	5	62.22	62.00	1	9,321	0.01%
2020/05/15	8	61.44	8	61.55	62.40	0	9,073	0.00%
2020/05/14	14	59.97	46	60.20	58.90	-32	8,670	-0.37%
2020/05/13	7	58.64	21	58.72	59.50	-14	8,548	-0.16%
2020/05/12	5	54.64	11	54.65	55.80	-6	8,300	-0.07%
2020/05/11	1	53.10	3	52.97	53.10	-2	8,239	-0.02%
2020/05/08	1	51.80	18	52.20	52.00	-17	8,525	-0.20%
2020/05/07	0	0.00	14	51.04	51.20	-14	8,832	-0.16%
2020/05/06	11	50.48	0	0.00	50.30	11	8,852	0.12%
2020/05/05	4	51.23	0	0.00	51.10	4	8,853	0.05%
2020/05/04	1	51.20	1	51.90	51.20	0	8,888	0.00%
2020/04/30	3	51.83	24	52.00	52.00	-21	8,884	-0.24%
2020/04/29	46	51.60	0	0.00	51.80	46	8,872	0.52%
2020/04/28	33	51.76	1	52.00	52.20	32	8,850	0.36%
2020/04/27	3	52.70	0	0.00	52.90	3	8,901	0.03%
2020/04/23	2	51.85	6	52.45	52.40	-4	9,098	-0.04%
2020/04/22	4	51.35	0	0.00	51.70	4	9,145	0.04%
2020/04/21	5	53.12	1	54.70	52.10	4	9,078	0.04%
2020/04/20	2	54.40	10	54.17	54.50	-8	9,017	-0.09%
2020/04/17	13	54.04	8	54.61	53.20	5	8,961	0.06%
2020/04/16	9	53.49	7	54.24	54.00	2	8,864	0.02%
2020/04/15	3	52.57	7	53.56	54.00	-4	8,778	-0.05%
2020/04/14	1	51.70	7	52.30	53.00	-6	8,667	-0.07%
2020/04/13	2	50.80	1	51.00	50.50	1	8,559	0.01%
2020/04/09	2	51.15	0	0.00	50.50	2	8,580	0.02%
2020/04/08	1	52.00	0	0.00	51.20	1	8,555	0.01%
2020/04/07	1	51.60	1	53.40	51.70	0	8,548	0.00%
2020/04/06	13	52.21	2	52.55	52.40	11	8,511	0.13%
2020/04/01	4	51.90	13	52.24	52.50	-9	8,404	-0.11%
2020/03/31	1	47.60	5	49.04	51.00	-4	8,180	-0.05%
2020/03/30	6	47.05	4	46.95	46.85	2	7,938	0.03%
2020/03/27	1	47.40	2	46.98	46.85	-1	7,876	-0.01%
2020/03/26	1	43.10	3	43.72	44.20	-2	7,753	-0.03%
2020/03/25	0	0.00	3	41.40	43.60	-3	7,689	-0.04%
2020/03/24	3	39.42	2	39.65	39.65	1	7,664	0.01%
2020/03/23	2	38.53	0	0.00	38.25	2	7,848	0.03%
2020/03/20	9	40.65	9	40.37	40.50	0	7,849	0.00%
2020/03/19	2	37.75	7	37.71	38.15	-5	7,824	-0.06%
2020/03/18	4.7	41.64	5	41.28	40.00	-0.3	7,764	0.00%
2020/03/17	0	0.00	1	44.25	42.60	-1	7,660	-0.01%
2020/03/16	3	44.25	1	45.30	43.75	2	7,611	0.03%
2020/03/13	7	43.52	6	43.73	45.00	1	7,560	0.01%
2020/03/12	3	47.63	12	48.63	47.55	-9	7,448	-0.12%
2020/03/11	1	50.00	2	50.30	49.40	-1	7,319	-0.01%
2020/03/09	7	51.40	9	50.32	50.10	-2	7,117	-0.03%
2020/03/05	2	52.20	7	52.67	52.60	-5	6,992	-0.07%
2020/03/04	7	51.41	8	51.75	51.90	-1	6,967	-0.01%
2020/03/03	3	52.67	4	52.85	52.60	-1	6,897	-0.01%
2020/03/02	3	52.90	4	51.45	52.20	-1	6,841	-0.01%
2020/02/27	3	52.80	0	0.00	52.10	3	6,759	0.04%
2020/02/26	5	53.92	1	54.40	53.90	4	6,686	0.06%
2020/02/25	5	54.40	7	54.70	54.40	-2	6,672	-0.03%
2020/02/24	2	54.80	3	54.97	55.30	-1	6,702	-0.01%
2020/02/21	11	55.35	8	55.63	54.90	3	6,633	0.05%
2020/02/20	9	57.60	30	57.14	58.00	-21	6,321	-0.33%
2020/02/19	41	59.08	37	59.12	57.70	4	6,154	0.06%
2020/02/18	9	58.39	6	58.75	58.30	3	6,006	0.05%
2020/02/17	14	58.96	3	59.37	58.70	11	5,922	0.19%
2020/02/14	17	58.49	15	58.86	58.90	2	5,789	0.03%
2020/02/13	15	57.49	15	58.28	59.00	0	5,527	0.00%
2020/02/12	10	55.95	7	56.00	56.00	3	5,085	0.06%
2020/02/11	22	55.01	30	55.39	55.80	-8	4,882	-0.16%
2020/02/10	53	52.96	46	53.99	54.30	7	4,523	0.15%
2020/02/07	0	0.00	1	52.20	51.90	-1	4,220	-0.02%
2020/02/06	1	51.80	0	0.00	52.20	1	4,323	0.02%
2020/02/03	0	0.00	1	50.60	51.10	-1	4,300	-0.02%
2020/01/31	1	51.40	0	0.00	51.20	1	4,330	0.02%
2020/01/30	0	0.00	15	49.85	50.80	-15	4,358	-0.34%
2020/01/20	0	0.00	2	52.30	52.20	-2	4,395	-0.05%
2020/01/17	1	51.70	10	51.54	51.90	-9	4,311	-0.21%
2020/01/16	3	51.17	1	51.60	51.20	2	4,218	0.05%
2020/01/15	0	0.00	2	50.80	50.40	-2	4,204	-0.05%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/10	4	50.33	0	0.00	50.40	4	4,370	0.09%
2020/01/09	1	50.40	2	50.30	50.20	-1	4,397	-0.02%
2020/01/08	7	50.00	1	50.40	50.30	6	4,419	0.14%
2020/01/07	1	49.70	0	0.00	49.60	1	4,413	0.02%
2020/01/06	0	0.00	2	49.60	50.00	-2	4,421	-0.05%
2020/01/02	1	50.30	0	0.00	50.00	1	4,433	0.02%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	2	50.70	0	0.00	50.70	2	4,383	0.05%
2019/12/23	1	51.40	10	51.55	50.90	-9	4,519	-0.20%
2019/12/20	1	52.50	0	0.00	52.00	1	4,684	0.02%
2019/12/19	0	0.00	2	53.20	52.40	-2	4,869	-0.04%
2019/12/18	1	52.70	5	52.84	52.70	-4	4,889	-0.08%
2019/12/17	0	0.00	16	51.49	51.40	-16	4,738	-0.34%
2019/12/16	15	50.81	19	51.17	51.20	-4	4,757	-0.08%
2019/12/13	0	0.00	1	51.50	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	1	51.10	50.80	-1	4,715	-0.02%
2019/12/11	5	51.00	0	0.00	50.80	5	4,746	0.11%
2019/12/09	0	0.00	1	51.00	50.70	-1	4,863	-0.02%
2019/12/02	1	50.40	1	50.10	50.70	0	5,346	0.00%
2019/11/27	2	51.30	0	0.00	51.30	2	5,545	0.04%
2019/11/26	1	51.30	1	51.50	51.40	0	5,572	0.00%
2019/11/22	2	52.40	8	51.86	52.00	-6	5,657	-0.11%
2019/11/21	4	51.40	1	51.80	51.80	3	5,816	0.05%
2019/11/20	1	51.10	2	50.95	51.10	-1	5,795	-0.02%
2019/11/19	2	50.50	0	0.00	50.80	2	5,872	0.03%
2019/11/15	3	49.18	0	0.00	49.05	3	6,428	0.05%
2019/11/14	6	49.43	0	0.00	49.40	6	6,653	0.09%
2019/11/13	1	49.95	2	50.20	49.95	-1	6,828	-0.01%
2019/11/12	2	51.30	0	0.00	51.30	2	6,907	0.03%
2019/11/08	4	51.38	0	0.00	51.20	4	7,213	0.06%
2019/11/07	5	51.26	0	0.00	51.10	5	7,432	0.07%
2019/11/05	5	52.80	4	52.85	52.60	1	7,449	0.01%
2019/11/04	19	51.91	16	51.83	52.30	3	7,357	0.04%
2019/11/01	1	51.30	0	0.00	51.20	1	7,285	0.01%
2019/10/31	1	51.00	0	0.00	50.90	1	7,342	0.01%
2019/10/29	1	51.90	1	51.90	51.50	0	7,347	0.00%
2019/10/28	1	51.50	5	51.80	51.50	-4	7,324	-0.05%
2019/10/21	3	49.50	0	0.00	49.30	3	7,251	0.04%
2019/10/18	0	0.00	1	49.00	49.00	-1	7,237	-0.01%
2019/10/17	2	48.90	0	0.00	49.30	2	7,309	0.03%
2019/10/14	3	50.00	1	50.30	49.75	2	7,402	0.03%
2019/10/08	2	49.73	0	0.00	49.70	2	7,693	0.03%
2019/10/04	0	0.00	1	51.00	50.20	-1	7,807	-0.01%
2019/10/03	1	50.00	0	0.00	50.20	1	7,897	0.01%
2019/10/01	1	49.00	3	49.20	49.45	-2	7,976	-0.03%
2019/09/27	15	50.78	1	49.95	49.65	14	8,032	0.17%
2019/09/26	4	51.30	0	0.00	51.10	4	8,010	0.05%
2019/09/25	3	52.63	2	53.70	51.80	1	8,066	0.01%
2019/09/24	9	53.07	4	53.65	53.90	5	7,979	0.06%
2019/09/23	1	52.30	5	52.04	52.30	-4	7,952	-0.05%
2019/09/20	1	51.10	1	51.50	51.10	0	8,281	0.00%
2019/09/18	1	51.10	1	51.10	51.10	0	8,555	0.00%
2019/09/17	1	51.10	0	0.00	51.20	1	8,635	0.01%
2019/09/16	1	51.50	0	0.00	51.70	1	8,714	0.01%
2019/09/11	1	52.50	0	0.00	52.30	1	8,823	0.01%
2019/09/10	0	0.00	4	52.95	53.30	-4	8,828	-0.05%
2019/09/09	1	53.00	23	53.68	53.30	-22	8,780	-0.25%
2019/09/06	7	52.54	0	0.00	52.40	7	8,627	0.08%
2019/09/05	9	52.09	6	51.90	52.40	3	8,571	0.03%
2019/09/04	1	50.70	6	50.73	50.70	-5	8,444	-0.06%
2019/09/03	0	0.00	2	51.10	51.30	-2	8,423	-0.02%
2019/09/02	8	50.79	6	51.30	51.40	2	8,407	0.02%
2019/08/30	3	52.53	1	52.90	52.80	2	8,226	0.02%
2019/08/29	10	53.50	10	52.60	52.60	0	8,179	0.00%
2019/08/28	5	52.70	0	0.00	53.00	5	8,140	0.06%
2019/08/27	2	52.80	5	53.30	52.20	-3	8,115	-0.04%
2019/08/26	25	53.06	7	52.97	52.70	18	8,061	0.22%
2019/08/23	4	53.20	0	0.00	53.00	4	7,872	0.05%
2019/08/22	0	0.00	2	53.30	53.30	-2	7,829	-0.03%
2019/08/21	4	53.48	2	53.55	53.10	2	7,731	0.03%
2019/08/20	6	51.88	28	51.96	52.80	-22	7,524	-0.29%
2019/08/19	28	50.53	0	0.00	50.80	28	7,070	0.40%
2019/08/16	0	0.00	2	48.65	49.60	-2	6,718	-0.03%
2019/08/15	1	46.40	0	0.00	46.30	1	6,506	0.02%
2019/08/12	0	0.00	4	49.61	49.45	-4	6,127	-0.07%
2019/08/05	0	0.00	1	45.65	45.60	-1	5,859	-0.02%
2019/08/02	2	45.83	1	45.65	45.20	1	5,864	0.02%
2019/07/24	2	48.80	0	0.00	48.90	2	5,604	0.04%
2019/07/22	4	48.20	0	0.00	48.35	4	5,537	0.07%
2019/07/19	3	48.32	1	48.00	48.20	2	5,577	0.04%
2019/07/17	1	48.20	1	48.85	48.90	0	5,448	0.00%
2019/07/16	2	49.45	5	49.15	48.80	-3	5,380	-0.06%
2019/07/15	5	50.25	1	50.20	49.90	4	5,272	0.08%
2019/07/12	1	53.50	1	53.40	53.50	0	5,095	0.00%
2019/07/10	0	0.00	4	52.63	52.50	-4	5,002	-0.08%
2019/07/09	2	52.95	2	52.30	52.30	0	4,972	0.00%
2019/07/05	2	54.45	3	54.70	54.70	-1	4,867	-0.02%
2019/07/04	2	55.00	1	55.90	54.60	1	4,792	0.02%
2019/07/03	4	54.18	5	54.30	54.40	-1	4,751	-0.02%
2019/07/02	1	54.20	2	53.95	54.20	-1	4,750	-0.02%
2019/07/01	7	54.09	0	0.00	53.80	7	4,823	0.15%
2019/06/28	8	52.85	6	52.80	53.20	2	4,739	0.04%
2019/06/27	27	53.91	28	52.69	53.40	-1	4,581	-0.02%
2019/06/26	2	48.90	1	49.30	50.00	1	4,170	0.02%
2019/06/25	31	48.02	32	48.07	47.75	-1	3,984	-0.03%
2019/06/19	9	47.63	8	48.10	48.50	1	3,870	0.03%
2019/06/18	0	0.00	3	46.97	47.05	-3	4,005	-0.07%
2019/06/17	1	45.45	0	0.00	44.80	1	3,948	0.03%
2019/06/11	2	44.50	0	0.00	44.45	2	4,158	0.05%
2019/06/06	0	0.00	1	45.10	44.95	-1	4,156	-0.02%
2019/06/05	2	45.05	8	44.93	44.85	-6	4,237	-0.14%
2019/06/04	3	45.00	0	0.00	44.90	3	4,282	0.07%
2019/05/30	0	0.00	1	44.50	44.60	-1	4,523	-0.02%
2019/05/29	2	44.65	1	44.60	44.40	1	4,598	0.02%
2019/05/28	0	0.00	5	46.17	45.35	-5	4,723	-0.11%
2019/05/27	2	45.20	0	0.00	45.35	2	5,070	0.04%
2019/05/24	2	43.30	2	44.00	44.50	0	5,182	0.00%
2019/05/23	1	43.90	1	44.10	43.90	0	5,306	0.00%
2019/05/21	1	45.20	2	45.00	45.00	-1	5,911	-0.02%
2019/05/17	2	45.00	2	46.15	44.90	0	6,113	0.00%
2019/05/16	3	45.50	0	0.00	44.95	3	6,412	0.05%
2019/05/15	1	47.00	0	0.00	46.80	1	6,446	0.02%
2019/05/14	0	0.00	4	46.30	47.90	-4	6,556	-0.06%
2019/05/13	1	46.50	1	47.00	46.50	0	6,653	0.00%
2019/05/10	3	46.83	4	47.19	46.35	-1	6,686	-0.01%
2019/05/09	1	48.05	0	0.00	47.20	1	6,687	0.01%
2019/05/08	0	0.00	1	48.50	48.55	-1	6,683	-0.01%
2019/05/07	0	0.00	1	48.50	49.00	-1	6,734	-0.01%
2019/05/02	1	50.10	1	50.00	50.10	0	6,924	0.00%
2019/04/30	5	49.65	3	49.40	49.65	2	6,962	0.03%
2019/04/29	0	0.00	3	49.60	49.60	-3	6,982	-0.04%
2019/04/26	1	50.70	1	51.00	50.80	0	6,989	0.00%
2019/04/25	16	51.96	0	0.00	51.30	16	7,103	0.23%
2019/04/24	0	0.00	1	52.00	52.80	-1	7,086	-0.01%
2019/04/18	1	52.50	2	51.40	51.20	-1	7,282	-0.01%
2019/04/17	5	53.30	5	52.70	52.40	0	7,451	0.00%
2019/04/16	5	51.48	0	0.00	51.90	5	7,450	0.07%
2019/04/15	2	50.25	0	0.00	50.50	2	7,540	0.03%
2019/04/09	0	0.00	6	52.15	52.30	-6	7,968	-0.08%
2019/04/08	0	0.00	3	52.47	51.40	-3	8,215	-0.04%
2019/04/03	3	51.53	3	51.33	51.20	0	8,665	0.00%
2019/04/02	2	49.03	4	49.50	49.80	-2	9,014	-0.02%
2019/04/01	5	49.55	1	49.50	49.30	4	9,380	0.04%
2019/03/29	5	49.25	0	0.00	49.10	5	9,440	0.05%
2019/03/28	1	48.80	1	49.05	49.05	0	9,726	0.00%
2019/03/26	0	0.00	1	49.40	49.30	-1	9,742	-0.01%
2019/03/25	0	0.00	11	49.25	49.15	-11	9,760	-0.11%
2019/03/22	2	50.10	0	0.00	50.50	2	9,734	0.02%
2019/03/21	0	0.00	6	49.66	50.50	-6	9,659	-0.06%
2019/03/20	0	0.00	4	48.18	48.00	-4	9,503	-0.04%
2019/03/19	8	47.94	3	48.07	48.00	5	9,530	0.05%
2019/03/18	2	47.35	1	46.70	47.40	1	9,614	0.01%
2019/03/15	1	46.00	0	0.00	45.65	1	9,592	0.01%
2019/03/14	10	46.47	1	46.60	45.95	9	9,587	0.09%
2019/03/13	1	46.30	0	0.00	46.25	1	9,640	0.01%
2019/03/12	2	46.58	1	46.80	46.65	1	9,668	0.01%
2019/03/11	1	45.80	0	0.00	46.65	1	9,782	0.01%
2019/03/08	0	0.00	2	46.45	46.35	-2	9,850	-0.02%
2019/03/06	1	47.35	0	0.00	47.75	1	10,031	0.01%
2019/03/05	2	48.80	4	49.00	47.75	-2	10,119	-0.02%
2019/03/04	1	48.75	10	48.50	48.90	-9	10,064	-0.09%
2019/02/27	0	0.00	22	48.39	47.90	-22	10,060	-0.22%
2019/02/26	3	47.80	1.1	47.28	47.70	1.9	9,914	0.02%
2019/02/25	6	46.10	0	0.00	46.10	6	9,622	0.06%
2019/02/22	3	45.63	5	45.39	45.60	-2	9,614	-0.02%
2019/02/21	5	46.60	4	46.44	45.50	1	9,562	0.01%
2019/02/20	0	0.00	8	45.55	46.00	-8	9,284	-0.09%
2019/02/19	1	44.80	2	44.60	44.80	-1	9,157	-0.01%
2019/02/18	2	44.60	1	44.55	44.65	1	9,236	0.01%
2019/02/15	5	44.00	1	43.95	44.00	4	9,092	0.04%
2019/02/13	0	0.00	50	42.02	42.90	-50	8,705	-0.57%
2019/02/12	2	41.68	17	41.81	41.70	-15	8,571	-0.17%
2019/02/11	3	40.70	3	40.55	40.75	0	8,450	0.00%
2019/01/30	0	0.00	1	40.30	40.15	-1	8,432	-0.01%
2019/01/29	10	40.10	0	0.00	40.25	10	8,408	0.12%
2019/01/28	1	40.00	0	0.00	40.30	1	8,391	0.01%
2019/01/24	2	40.28	2	40.48	39.95	0	8,410	0.00%
2019/01/23	2	39.98	1	39.95	40.80	1	8,328	0.01%
2019/01/22	1	39.85	1	40.05	39.85	0	8,344	0.00%
2019/01/21	0	0.00	2	40.33	40.40	-2	8,351	-0.02%
2019/01/18	2	39.93	1	40.25	39.80	1	8,403	0.01%
2019/01/17	4	40.53	2	40.00	39.85	2	8,447	0.02%
2019/01/16	1	39.75	4	39.91	39.70	-3	8,393	-0.04%
2019/01/15	4	39.63	3	39.72	39.80	1	8,382	0.01%
2019/01/14	22	39.08	17	38.90	38.90	5	8,399	0.06%
2019/01/11	36	39.81	32	39.51	39.50	4	8,398	0.05%
2019/01/10	16	39.65	15	39.95	40.15	1	8,360	0.01%
2019/01/09	16	40.28	7	40.07	39.80	9	8,352	0.11%
2019/01/08	2	40.95	2	41.13	40.85	0	8,174	0.00%
2019/01/04	9	38.28	8	38.89	39.20	1	7,973	0.01%
2019/01/03	17	38.94	15	38.65	38.65	2	7,928	0.03%
2019/01/02	1	39.75	3	39.40	39.40	-2	7,860	-0.03%
2018/12/28	63	40.13	51	40.20	40.20	12	7,801	0.15%
2018/12/27	51	41.10	42	41.68	40.45	9	7,688	0.12%
2018/12/26	78	43.00	9	44.95	41.30	69	7,361	0.94%
2018/12/25	13	42.97	9	44.04	44.90	4	6,817	0.06%
2018/12/24	0	0.00	31	42.66	43.55	-31	6,266	-0.49%
2018/12/22	0	39.90	1	39.95	39.70	-1	5,869	-0.02%
2018/12/21	0	0.00	57	39.41	38.75	-57	5,801	-0.98%
2018/12/20	6	37.63	7	38.06	37.55	-1	5,515	-0.02%
2018/12/19	0	0.00	20	38.56	38.10	-20	5,469	-0.37%
2018/12/18	2	37.90	7	38.29	37.85	-5	5,439	-0.09%
2018/12/17	1	37.85	0	0.00	37.75	1	5,397	0.02%
2018/12/14	34	38.12	14	38.15	38.15	20	5,426	0.37%
2018/12/13	35	38.88	1	39.75	38.70	34	5,354	0.63%
2018/12/12	1	39.10	0	0.00	39.05	1	5,307	0.02%
2018/12/11	5	39.13	0	0.00	39.00	5	5,259	0.10%
2018/12/06	2	40.30	0	0.00	39.20	2	5,147	0.04%
2018/12/05	10	40.70	1	40.30	40.95	9	5,118	0.18%
2018/12/04	15	41.74	1	42.10	41.70	14	5,152	0.27%
2018/12/03	0	0.00	2	40.10	41.10	-2	5,077	-0.04%
2018/11/28	2	37.45	1	39.20	39.40	1	4,733	0.02%
2018/11/27	5	37.30	0	0.00	37.15	5	4,594	0.11%
2018/11/26	5	37.63	4	37.58	37.90	1	4,559	0.02%
2018/11/22	0	0.00	6	38.10	38.00	-6	4,684	-0.13%
2018/11/21	2	37.00	0	0.00	37.05	2	4,700	0.04%
2018/11/19	0	0.00	1	39.15	39.20	-1	4,569	-0.02%
2018/11/16	2	38.50	5	38.11	38.50	-3	4,576	-0.07%
2018/11/15	8	38.76	2	38.40	38.30	6	4,481	0.13%
2018/11/14	0	0.00	2	40.65	40.20	-2	4,495	-0.04%
2018/11/13	4	39.93	1	40.40	40.40	3	4,610	0.07%
2018/10/31	1	40.75	0	0.00	40.45	1	5,354	0.02%
2018/10/26	0	0.00	11	39.81	40.20	-11	5,447	-0.20%
2018/10/25	12	36.69	4	38.91	39.00	8	5,461	0.15%
2018/10/24	3	38.37	0	0.00	38.45	3	5,452	0.06%
2018/10/23	1	39.60	0	0.00	39.10	1	5,492	0.02%
2018/10/19	2	39.05	3	39.60	40.20	-1	5,771	-0.02%
2018/10/18	2	40.75	2	41.13	40.65	0	6,136	0.00%
2018/10/17	1	41.00	0	0.00	40.65	1	6,369	0.02%
2018/10/15	2	41.80	0	0.00	41.75	2	6,534	0.03%
2018/10/12	1	41.85	1	42.25	42.50	0	6,653	0.00%
2018/10/11	3	42.15	0	0.00	41.70	3	6,817	0.04%
2018/10/08	1	47.20	1	47.40	47.60	0	6,735	0.00%
2018/10/05	0	0.00	10	46.08	46.15	-10	6,728	-0.15%
2018/10/04	0	0.00	2	48.10	47.95	-2	6,706	-0.03%
2018/10/01	0	0.00	1	49.10	49.20	-1	6,911	-0.01%
2018/09/27	0	0.00	1.1	48.02	48.00	-1.1	7,092	-0.01%
2018/09/26	2	48.30	1	48.20	48.20	1	7,165	0.01%
2018/09/25	5	48.10	3	49.10	49.00	2	7,155	0.03%
2018/09/20	6	48.71	1	48.70	48.60	5	7,211	0.07%
2018/09/14	1	51.90	2	51.85	51.90	-1	7,293	-0.01%
2018/09/13	0	0.00	1	48.60	48.60	-1	7,376	-0.01%
2018/09/12	1	49.20	0.1	49.70	49.20	0.9	7,430	0.01%
2018/09/10	0	0.00	1.1	49.15	48.95	-1.1	7,595	-0.01%
2018/09/07	1	49.95	5	51.01	49.70	-4	7,645	-0.05%
2018/09/04	0	0.00	3	52.23	52.30	-3	7,692	-0.04%
2018/09/03	1	52.30	6	52.75	52.00	-5	7,880	-0.06%
2018/08/30	8	51.85	5	51.50	51.30	3	8,074	0.04%
2018/08/29	0	0.00	0.1	53.00	53.00	-0.1	8,043	0.00%
2018/08/28	2	53.80	2	54.30	53.70	0	8,093	0.00%
2018/08/27	6	51.67	14	52.70	52.80	-8	8,079	-0.10%
2018/08/24	0	0.00	2	51.40	51.50	-2	8,111	-0.02%
2018/08/23	8	51.63	0	0.00	51.90	8	8,243	0.10%
2018/08/22	3	52.10	11	51.44	51.30	-8	8,319	-0.10%
2018/08/21	1	51.80	2	51.60	52.00	-1	8,311	-0.01%
2018/08/20	16	49.16	10	49.05	49.00	6	8,274	0.07%
2018/08/17	21	51.39	10	51.50	50.30	11	8,296	0.13%
2018/08/16	3	53.27	1	53.20	53.20	2	8,213	0.02%
2018/08/15	2	57.10	0	0.00	54.40	2	8,285	0.02%
2018/08/14	0.1	56.50	3	56.23	56.40	-2.9	8,167	-0.04%
2018/08/10	0	0.00	6	57.63	57.20	-6	8,745	-0.07%
2018/08/09	2.1	57.51	0	0.00	57.10	2.1	9,040	0.02%
2018/08/08	4.1	58.33	1	57.40	57.40	3.1	9,330	0.03%
2018/08/06	2.1	58.11	2	58.35	58.20	0.1	9,564	0.00%
2018/08/03	5	59.40	4	59.03	58.90	1	9,636	0.01%
2018/08/02	4	59.90	4	59.00	58.80	0	9,871	0.00%
2018/08/01	9	61.88	6	61.82	61.40	3	9,899	0.03%
2018/07/31	0	0.00	1	60.60	61.40	-1	9,873	-0.01%
2018/07/30	8	61.89	2	60.10	60.30	6	9,961	0.06%
2018/07/27	2	63.00	1	62.70	62.70	1	9,989	0.01%
2018/07/26	7	64.19	2	63.40	63.40	5	9,945	0.05%
2018/07/25	6	66.20	9	66.22	66.30	-3	9,752	-0.03%
2018/07/24	2	61.90	5	62.26	62.40	-3	9,346	-0.03%
2018/07/23	5	58.40	1	57.20	57.70	4	9,108	0.04%
2018/07/20	2	59.80	0	0.00	58.00	2	9,078	0.02%
2018/07/19	1	63.00	0	0.00	61.10	1	8,995	0.01%
2018/07/18	4	62.90	22	62.71	62.80	-18	8,980	-0.20%
2018/07/17	2	60.10	0	0.00	59.50	2	8,875	0.02%
2018/07/16	1	59.80	0	0.00	59.60	1	8,989	0.01%
2018/07/12	10	58.61	2	59.40	58.20	8	9,086	0.09%
2018/07/11	0	0.00	2	62.70	62.60	-2	9,133	-0.02%
2018/07/09	7	61.99	4	62.08	61.60	3	9,201	0.03%
2018/07/06	1.8	64.25	3	64.80	64.20	-1.2	9,259	-0.01%
2018/07/05	10	65.24	1	63.70	63.70	9	9,486	0.09%
2018/07/04	1	66.90	7	67.19	67.70	-6	9,449	-0.06%
2018/07/03	3	65.50	1	65.00	65.00	2	9,552	0.02%
2018/06/29	0	0.00	4	67.13	67.40	-4	9,666	-0.04%
2018/06/28	9	66.43	0	0.00	65.30	9	9,593	0.09%
2018/06/27	1	68.30	2	68.20	68.20	-1	9,591	-0.01%
2018/06/22	5	68.84	3	67.60	67.50	2	9,587	0.02%
2018/06/21	4	71.88	0	0.00	71.60	4	9,489	0.04%
2018/06/20	13	73.80	2	73.60	73.60	11	9,533	0.12%
2018/06/19	5	73.70	3	76.63	76.50	2	9,505	0.02%
2018/06/15	1	73.90	0	0.00	73.90	1	9,390	0.01%
2018/06/14	0	0.00	1	76.60	75.10	-1	9,317	-0.01%
2018/06/12	3	76.93	1	77.20	77.20	2	9,510	0.02%
2018/06/11	4	77.73	3	77.47	77.50	1	9,498	0.01%
2018/06/08	0	0.00	1	75.90	74.50	-1	9,390	-0.01%
2018/06/07	2	75.30	5	75.02	74.30	-3	9,394	-0.03%
2018/06/06	4	76.85	0	0.00	76.40	4	9,451	0.04%
2018/06/05	1	78.50	0	0.00	76.20	1	9,464	0.01%
2018/06/04	2	79.30	0	0.00	78.80	2	9,714	0.02%
2018/06/01	0	0.00	2	80.40	79.90	-2	9,873	-0.02%
2018/05/31	0	0.00	4	80.88	79.10	-4	9,878	-0.04%
2018/05/30	7	79.41	4	79.00	78.60	3	9,870	0.03%
2018/05/29	2	81.30	1	81.10	80.80	1	9,810	0.01%
2018/05/28	2	82.20	2	82.35	82.20	0	9,801	0.00%
2018/05/25	8	84.38	2	84.20	83.50	6	9,755	0.06%
2018/05/24	6	86.10	1	85.50	86.40	5	9,690	0.05%
2018/05/23	1	88.10	3	89.50	87.50	-2	9,635	-0.02%
2018/05/22	5	86.40	6	87.18	88.80	-1	9,591	-0.01%
2018/05/21	3	88.47	1	87.40	86.30	2	9,635	0.02%
2018/05/18	21	84.47	19.3	84.69	85.20	1.7	9,483	0.02%
2018/05/17	0	0.00	8	78.29	80.60	-8	9,237	-0.09%
2018/05/16	4	77.38	16	80.21	75.60	-12	9,016	-0.13%
2018/05/11	4	75.03	8	74.90	75.90	-4	8,772	-0.05%
2018/05/10	4	76.08	3	75.27	76.00	1	8,738	0.01%
2018/05/09	14	71.97	19	71.94	71.90	-5	8,561	-0.06%
2018/05/08	3	70.20	0	0.00	69.60	3	8,500	0.04%
2018/05/07	4	71.40	6	70.90	71.60	-2	8,561	-0.02%
2018/05/04	5	66.70	7	67.60	69.30	-2	8,656	-0.02%
2018/05/03	0	0.00	8	66.00	66.30	-8	8,631	-0.09%
2018/05/02	0	0.00	2	65.60	64.70	-2	8,727	-0.02%
2018/04/30	2	63.70	0	0.00	65.40	2	9,013	0.02%
2018/04/27	5	64.20	0	0.00	63.90	5	9,098	0.05%
2018/04/26	1	64.60	17	63.93	63.50	-16	9,209	-0.17%
2018/04/25	5	64.40	4	64.60	64.50	1	9,162	0.01%
2018/04/24	2	65.50	19	65.36	65.90	-17	9,217	-0.18%
2018/04/23	5	63.62	1	64.00	65.40	4	9,242	0.04%
2018/04/20	20	64.89	5	65.14	64.50	15	9,316	0.16%
2018/04/19	4	67.08	7	66.93	67.10	-3	9,236	-0.03%
2018/04/17	5	65.40	2	65.60	65.80	3	9,534	0.03%
2018/04/16	6.7	67.54	0	0.00	66.70	6.7	9,561	0.07%
2018/04/13	11	69.48	0	0.00	69.50	11	9,646	0.11%
2018/04/12	7	71.29	1	71.80	71.20	6	9,783	0.06%
2018/04/11	17	71.59	11	72.33	73.20	6	9,756	0.06%
2018/04/10	2	69.00	0	0.00	67.80	2	9,676	0.02%
2018/04/09	4	70.40	9	70.72	70.00	-5	9,651	-0.05%
2018/04/03	0	0.00	3	68.77	68.50	-3	9,496	-0.03%
2018/04/02	2	67.65	7	69.01	67.70	-5	9,481	-0.05%
2018/03/31	0	0.00	5	66.80	66.80	-5	9,370	-0.05%
2018/03/26	0	0.00	1	67.80	67.30	-1	9,309	-0.01%
2018/03/23	1	64.20	8	66.04	66.60	-7	9,455	-0.07%
2018/03/22	9	66.82	7	65.47	66.00	2	9,397	0.02%
2018/03/21	5	67.70	3	66.80	66.70	2	9,471	0.02%
2018/03/20	3	66.50	1	67.40	67.20	2	9,688	0.02%
2018/03/19	5	67.10	5	66.90	66.90	0	9,804	0.00%
2018/03/15	2	67.35	1	67.10	67.70	1	9,560	0.01%
2018/03/14	0	0.00	1	66.80	66.30	-1	9,556	-0.01%
2018/03/13	6	66.77	4	66.68	66.30	2	9,590	0.02%
2018/03/12	14	67.39	9	67.19	66.60	5	9,519	0.05%
2018/03/09	13	69.71	2	69.40	69.40	11	9,414	0.12%
2018/03/08	16	73.74	34	72.41	72.40	-18	9,334	-0.19%
2018/03/07	4	72.03	25	72.20	72.70	-21	8,991	-0.23%
2018/03/06	2	69.85	0	0.00	69.30	2	8,905	0.02%
2018/03/05	27	69.94	3	70.20	69.90	24	8,961	0.27%
2018/03/02	7	68.34	0	0.00	68.10	7	8,984	0.08%
2018/03/01	6	69.68	2	70.00	70.80	4	9,006	0.04%
2018/02/27	5	71.22	4	70.88	70.30	1	8,924	0.01%
2018/02/26	0	0.00	2	73.85	72.60	-2	8,835	-0.02%
2018/02/23	8	74.30	8	74.98	72.10	0	8,758	0.00%
2018/02/22	5	72.76	4	72.45	72.50	1	8,743	0.01%
2018/02/21	14	71.46	20	72.29	74.10	-6	8,709	-0.07%
2018/02/12	1	67.70	2	67.85	67.40	-1	8,591	-0.01%
2018/02/09	11	66.48	9	67.80	66.30	2	8,509	0.02%
2018/02/08	2	67.30	7	66.43	67.00	-5	8,355	-0.06%
2018/02/07	5	67.30	9	67.59	66.00	-4	8,327	-0.05%
2018/02/06	8	64.62	6	64.40	64.70	2	8,225	0.02%
2018/02/05	12	70.15	3	70.03	69.00	9	8,162	0.11%
2018/02/02	1	72.10	5	73.46	74.40	-4	8,218	-0.05%
2018/02/01	9	71.76	0	0.00	71.70	9	8,375	0.11%
2018/01/31	2	72.30	3	73.37	72.70	-1	8,392	-0.01%
2018/01/30	3	73.10	5	73.54	74.20	-2	8,342	-0.02%
2018/01/29	7	75.50	12	74.30	75.00	-5	8,311	-0.06%
2018/01/26	8	71.88	2	70.85	70.40	6	8,146	0.07%
2018/01/25	3	72.13	3	72.67	72.80	0	8,089	0.00%
2018/01/24	7	71.51	11	70.99	70.30	-4	8,017	-0.05%
2018/01/23	6	67.23	4	68.33	67.00	2	7,896	0.03%
2018/01/22	2	67.60	0	0.00	67.30	2	7,883	0.03%
2018/01/19	0	0.00	2	64.80	65.00	-2	7,927	-0.03%
2018/01/18	1	64.50	1	65.80	64.20	0	7,966	0.00%
2018/01/17	0	0.00	3	64.43	65.20	-3	8,030	-0.04%
2018/01/16	3	64.30	3	64.93	63.00	0	8,226	0.00%
2018/01/15	4	63.58	1	63.50	63.30	3	8,247	0.04%
2018/01/12	6	66.57	1	65.40	65.60	5	8,190	0.06%
2018/01/11	1	64.00	11.5	66.18	68.00	-10.5	8,023	-0.13%
2018/01/10	4	61.65	1	62.30	61.90	3	7,768	0.04%
2018/01/09	1	62.90	2	63.20	61.50	-1	7,634	-0.01%
2018/01/08	3	61.07	5	61.22	61.00	-2	7,466	-0.03%
2018/01/05	12	58.08	6	58.07	58.20	6	7,233	0.08%
2018/01/04	7	56.90	28	58.60	59.20	-21	7,106	-0.30%
2018/01/03	0	0.00	4	53.95	55.30	-4	6,888	-0.06%
2018/01/02	2	53.40	0	0.00	52.80	2	6,782	0.03%