技嘉 (2376)-群益金鼎-東湖券商分點個股進出

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
309.5
漲跌
▼8.0
漲幅
-2.52%
成交量
7,518張
產業
上市電腦週邊類股
1805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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/06/07	0.2	312.50	1	311.00	309.50	-0.9	14,489	-0.01%
2024/06/06	0.1	319.00	0	0.00	317.50	0.1	14,645	0.00%
2024/06/05	3	316.83	0	0.00	318.00	3	14,971	0.02%
2024/06/04	2	321.50	0	0.00	315.00	2	15,384	0.01%
2024/06/03	2	324.25	1	323.50	323.50	1	15,524	0.01%
2024/05/31	2	319.25	5	325.50	318.00	-3	15,608	-0.02%
2024/05/30	2	328.00	0	0.00	329.00	2	15,731	0.01%
2024/05/29	6	335.92	3	337.17	332.00	3	16,211	0.02%
2024/05/28	0.2	325.50	2	328.50	330.00	-1.8	16,352	-0.01%
2024/05/24	4	319.37	5	317.00	319.00	-1	16,697	-0.01%
2024/05/23	4.2	319.68	2.1	318.74	317.00	2.1	16,910	0.01%
2024/05/22	0	0.00	0	329.45	328.50	0	17,111	0.00%
2024/05/21	1	328.50	1	330.00	330.00	0	17,541	0.00%
2024/05/20	2	330.00	5.4	327.77	325.00	-3.4	17,657	-0.02%
2024/05/17	14	319.79	9.2	319.81	322.50	4.8	17,899	0.03%
2024/05/16	4.1	314.49	0	0.00	314.50	4.1	17,937	0.02%
2024/05/15	3	316.00	3	313.83	311.00	0	18,425	0.00%
2024/05/14	2	316.50	4	314.88	320.00	-2	18,814	-0.01%
2024/05/13	2	313.00	2.2	314.93	313.00	-0.2	19,032	0.00%
2024/05/10	2.1	307.90	4	308.13	307.00	-1.9	19,496	-0.01%
2024/05/09	6.1	311.57	3	312.00	310.00	3.1	19,704	0.02%
2024/05/08	9.1	312.69	14.6	314.92	311.50	-5.5	19,933	-0.03%
2024/05/07	0	312.00	14.1	301.23	312.00	-14.1	20,004	-0.07%
2024/05/06	1	294.00	2	292.00	292.00	-1	19,941	-0.01%
2024/05/03	5.1	290.06	1	287.50	286.00	4.1	20,066	0.02%
2024/05/02	8.2	288.21	4	289.38	288.50	4.2	20,359	0.02%
2024/04/30	1	299.50	2	300.00	299.00	-1	20,433	0.00%
2024/04/29	2.1	299.77	4	301.63	301.00	-2	20,774	-0.01%
2024/04/26	1.1	301.32	1	298.48	295.50	0	21,500	0.00%
2024/04/25	1.1	293.86	4.3	291.26	290.50	-3.3	21,841	-0.01%
2024/04/24	5.2	296.60	3	299.50	299.50	2.2	21,890	0.01%
2024/04/23	1	283.97	0	0.00	281.00	1	21,915	0.00%
2024/04/22	3.3	287.42	0	0.00	282.50	3.3	21,890	0.02%
2024/04/19	5.3	297.05	4	297.63	292.50	1.3	21,857	0.01%
2024/04/18	3.1	303.68	2	303.75	302.00	1.1	21,884	0.01%
2024/04/17	1.1	303.01	1	304.00	308.00	0.1	22,149	0.00%
2024/04/16	3.1	300.05	1.4	303.00	302.00	1.7	22,111	0.01%
2024/04/15	4.2	302.85	0	0.00	302.00	4.2	22,218	0.02%
2024/04/12	3.2	321.20	0.1	325.00	318.00	3.1	22,071	0.01%
2024/04/11	0.3	320.83	2	319.25	320.50	-1.7	22,015	-0.01%
2024/04/10	14.2	333.41	6	330.00	320.00	8.2	21,964	0.04%
2024/04/09	4.1	338.69	6.2	338.19	335.00	-2.2	21,664	-0.01%
2024/04/08	6	329.92	16.3	330.25	340.00	-10.3	21,721	-0.05%
2024/04/03	3	314.33	8.1	315.66	317.50	-5.1	21,494	-0.02%
2024/04/02	9.1	315.73	3.2	317.65	317.00	5.9	21,370	0.03%
2024/04/01	4	315.63	4	318.63	318.50	0	21,222	0.00%
2024/03/29	12	319.21	11.6	318.49	316.00	0.4	21,146	0.00%
2024/03/28	5.1	308.91	20	310.40	313.00	-14.9	20,885	-0.07%
2024/03/27	13.2	303.52	6	307.25	310.00	7.2	20,888	0.03%
2024/03/26	12.3	304.35	13	306.62	304.50	-0.7	20,952	0.00%
2024/03/25	15	307.76	16	307.63	306.00	-1	20,978	0.00%
2024/03/22	41.2	299.42	16	302.12	303.00	25.2	21,011	0.12%
2024/03/21	5.2	291.12	2	291.75	291.00	3.2	20,568	0.02%
2024/03/20	11.5	300.76	2	298.50	295.00	9.5	20,540	0.05%
2024/03/19	9.1	308.37	23	307.91	305.00	-13.9	20,591	-0.07%
2024/03/18	8	308.69	3.1	309.16	310.50	4.9	20,605	0.02%
2024/03/15	19.1	314.73	7.1	314.57	313.00	12	20,670	0.06%
2024/03/14	5.1	320.88	0	0.00	317.50	5.1	20,584	0.02%
2024/03/13	11.4	334.48	8	334.94	328.00	3.4	20,968	0.02%
2024/03/12	2.2	355.25	6	365.25	355.00	-3.8	20,947	-0.02%
2024/03/11	8.1	367.44	21	365.10	360.00	-13	21,071	-0.06%
2024/03/08	26.7	362.40	8.1	363.09	358.00	18.7	20,879	0.09%
2024/03/07	3	360.17	6	364.67	359.00	-3	20,680	-0.01%
2024/03/06	6	364.83	6.1	364.00	362.50	-0.1	20,673	0.00%
2024/03/05	8	362.56	1.1	362.31	361.50	7	20,875	0.03%
2024/03/04	3.1	370.78	20	369.15	354.50	-16.9	20,978	-0.08%
2024/03/01	15.1	355.88	7.2	355.21	361.00	8	20,553	0.04%
2024/02/29	7.1	340.72	1	336.00	345.00	6.1	20,268	0.03%
2024/02/27	3.1	330.98	2	328.00	334.00	1.1	20,072	0.01%
2024/02/26	4.1	336.20	2	334.75	335.00	2.1	20,034	0.01%
2024/02/23	3	349.66	1.5	351.34	342.50	1.5	20,105	0.01%
2024/02/22	7.1	357.36	5	354.80	347.00	2.1	20,284	0.01%
2024/02/21	8	350.56	8	346.38	347.50	0	19,874	0.00%
2024/02/20	5	357.60	9.8	360.55	357.00	-4.8	19,790	-0.02%
2024/02/19	15	366.17	8.7	370.89	366.50	6.3	19,592	0.03%
2024/02/16	9.3	380.27	8	381.19	381.00	1.3	19,637	0.01%
2024/02/15	9	367.16	2	365.50	370.50	7	19,260	0.04%
2024/02/05	4	339.88	5	339.80	337.00	-1	18,948	-0.01%
2024/02/02	8	334.26	12.1	332.13	333.00	-4	18,947	-0.02%
2024/02/01	3	308.66	3.2	309.44	313.50	-0.2	18,987	0.00%
2024/01/31	7	307.36	5.2	309.98	309.00	1.8	19,098	0.01%
2024/01/30	6	305.00	13.7	304.99	305.00	-7.7	19,085	-0.04%
2024/01/29	1	291.50	11	291.64	295.00	-10	19,111	-0.05%
2024/01/26	7	284.92	5.1	285.98	284.00	1.9	19,311	0.01%
2024/01/25	9	293.89	7	291.64	292.00	2	19,532	0.01%
2024/01/24	2	294.50	6.4	294.27	293.50	-4.4	19,400	-0.02%
2024/01/23	8	292.13	1	291.02	291.00	7	19,559	0.04%
2024/01/22	0	0.00	14.6	290.20	297.50	-14.6	19,345	-0.08%
2024/01/19	0	270.00	24.1	268.03	270.50	-24.1	18,793	-0.13%
2024/01/18	4	255.75	3	253.83	256.00	1	18,715	0.01%
2024/01/17	6.1	260.62	5.1	263.92	257.00	1	18,829	0.01%
2024/01/16	4.1	261.51	0	0.00	261.50	4.1	18,890	0.02%
2024/01/15	4.2	263.31	9	262.17	260.50	-4.8	19,056	-0.03%
2024/01/12	6	262.83	6	262.75	262.00	0	19,319	0.00%
2024/01/11	1	249.00	14.1	258.01	263.00	-13.1	19,423	-0.07%
2024/01/10	2	247.50	0	0.00	247.50	2	19,718	0.01%
2024/01/09	0	0.00	1.6	253.06	252.00	-1.6	19,960	-0.01%
2024/01/08	0.1	242.00	0	0.00	241.50	0.1	19,988	0.00%
2024/01/05	0.4	245.71	0	0.00	243.00	0.4	20,430	0.00%
2024/01/04	2	250.00	1	249.00	247.00	1	20,781	0.00%
2024/01/03	4	248.00	1	248.50	247.50	3	21,367	0.01%
2024/01/02	10.1	252.05	7	253.29	255.00	3.1	21,383	0.01%
2023/12/29	1	268.00	4.1	267.07	266.00	-3.1	21,203	-0.01%
2023/12/28	0	0.00	2.2	265.28	265.50	-2.2	21,225	-0.01%
2023/12/27	0.1	262.02	0	0.00	264.00	0.1	21,380	0.00%
2023/12/26	1.3	262.92	0	0.00	264.00	1.3	21,804	0.01%
2023/12/25	1.1	261.08	1	263.50	263.50	0.1	22,253	0.00%
2023/12/22	11	263.73	0	0.00	259.00	11	22,547	0.05%
2023/12/21	2.1	256.28	3	258.83	262.00	-0.9	22,777	0.00%
2023/12/20	6.3	262.40	4	261.38	261.50	2.3	23,024	0.01%
2023/12/19	1	260.00	2.1	257.24	260.00	-1.1	23,341	0.00%
2023/12/18	4	258.50	3	257.33	255.50	1	23,623	0.00%
2023/12/15	4.1	256.23	1	261.00	254.00	3.1	24,052	0.01%
2023/12/14	23	254.72	30	258.48	257.50	-7	24,102	-0.03%
2023/12/13	4.1	252.19	6	253.42	250.00	-1.9	24,239	-0.01%
2023/12/12	4	252.00	3	255.50	250.50	1	24,357	0.00%
2023/12/11	11	252.27	4.3	253.31	251.50	6.8	24,544	0.03%
2023/12/08	20	264.87	10.1	266.20	258.50	9.9	24,567	0.04%
2023/12/07	2	256.00	18.1	248.78	259.50	-16.1	24,442	-0.07%
2023/12/06	6	240.50	9	240.11	243.50	-3	24,601	-0.01%
2023/12/05	1	230.00	3	230.00	228.50	-2	24,768	-0.01%
2023/12/04	2.1	240.39	0	240.19	236.00	2.1	25,017	0.01%
2023/12/01	3	246.17	2	247.25	246.00	1	25,087	0.00%
2023/11/30	4.1	246.46	3.8	247.80	250.00	0.3	25,309	0.00%
2023/11/29	3	242.17	14	241.79	243.50	-11	25,290	-0.04%
2023/11/28	0	0.00	4	233.75	235.00	-4	25,443	-0.02%
2023/11/27	3	232.00	1.1	228.91	230.00	1.9	26,463	0.01%
2023/11/24	1.1	233.95	1	233.00	232.00	0.1	26,978	0.00%
2023/11/22	17.3	235.40	3	235.17	233.50	14.3	27,809	0.05%
2023/11/21	3.3	241.49	7.3	240.88	244.00	-4	27,996	-0.01%
2023/11/20	1	230.50	2	230.50	233.00	-1	28,514	0.00%
2023/11/17	1	230.50	2	231.50	230.50	-1	28,784	0.00%
2023/11/16	2	231.00	5	233.00	233.00	-3	29,414	-0.01%
2023/11/15	6.3	232.23	2.1	235.81	228.50	4.2	29,340	0.01%
2023/11/14	0	0.00	1	230.50	229.50	-1	29,350	0.00%
2023/11/13	6	227.08	3	225.50	225.50	3	29,605	0.01%
2023/11/10	2	227.50	5	226.00	230.50	-3	29,695	-0.01%
2023/11/09	11	230.55	8	231.13	231.00	3	29,822	0.01%
2023/11/08	6	225.00	8	225.25	224.50	-2	29,683	-0.01%
2023/11/07	2	217.25	1	219.50	220.50	1	29,783	0.00%
2023/11/06	11	219.50	4.2	218.47	220.00	6.9	30,121	0.02%
2023/11/03	6.2	223.74	4.1	224.27	220.50	2.1	30,274	0.01%
2023/11/02	8	232.66	5.1	230.81	226.50	2.9	30,540	0.01%
2023/11/01	2	217.75	3	218.83	221.00	-1	30,490	0.00%
2023/10/31	2	229.00	3	226.67	217.50	-1	30,708	0.00%
2023/10/30	1	235.50	0	0.00	232.50	1	30,679	0.00%
2023/10/27	2	233.75	3	237.17	235.50	-1	30,856	0.00%
2023/10/26	5.2	233.49	5	233.00	232.00	0.2	31,051	0.00%
2023/10/25	1.2	248.42	0	0.00	245.50	1.2	31,115	0.00%
2023/10/24	5	244.00	4	242.88	247.00	1	31,257	0.00%
2023/10/23	3	246.00	7	244.36	239.00	-4	31,608	-0.01%
2023/10/20	2.6	236.18	3	238.49	241.50	-0.5	32,203	0.00%
2023/10/19	3	244.67	3	243.50	243.00	0	32,573	0.00%
2023/10/18	19.4	249.06	10	252.50	246.00	9.4	33,002	0.03%
2023/10/17	8	267.56	8.1	266.12	261.50	-0.1	32,569	0.00%
2023/10/16	5	266.90	3	266.33	265.50	2	32,685	0.01%
2023/10/13	14.2	271.64	14	273.21	271.00	0.2	33,080	0.00%
2023/10/12	14	284.47	11.1	284.59	284.50	2.9	32,909	0.01%
2023/10/11	14.2	281.88	6.4	287.49	274.00	7.8	33,130	0.02%
2023/10/06	4	291.00	3.1	290.34	289.50	1	33,267	0.00%
2023/10/05	4	287.63	6	288.67	288.00	-2	33,634	-0.01%
2023/10/04	3.1	284.97	2	285.75	287.50	1.1	33,823	0.00%
2023/10/03	2.3	290.13	2.1	291.24	290.00	0.2	34,036	0.00%
2023/10/02	6	291.08	10.2	292.63	290.00	-4.2	34,069	-0.01%
2023/09/28	22.1	287.43	9.3	288.65	281.50	12.8	33,874	0.04%
2023/09/27	9.6	281.59	9.1	280.54	284.50	0.5	33,745	0.00%
2023/09/26	5	279.70	7.1	280.08	275.50	-2.1	33,843	-0.01%
2023/09/25	5.3	273.21	4	274.89	274.50	1.3	33,822	0.00%
2023/09/22	5.1	271.33	13	269.35	279.00	-7.9	33,668	-0.02%
2023/09/21	20.2	265.04	16	262.28	268.50	4.2	33,359	0.01%
2023/09/20	12.1	264.56	8	262.06	263.50	4.1	33,008	0.01%
2023/09/19	6	257.00	8.2	253.72	253.50	-2.2	32,760	-0.01%
2023/09/18	5.3	259.30	4	259.75	260.00	1.3	32,765	0.00%
2023/09/15	4	274.25	2	271.50	271.50	2	32,493	0.01%
2023/09/14	5.1	278.63	3	275.35	278.00	2.1	32,446	0.01%
2023/09/13	5	269.00	4	269.00	267.50	1	32,186	0.00%
2023/09/12	7.2	273.67	2.1	276.21	270.50	5.1	32,289	0.02%
2023/09/11	10.2	285.94	8	287.88	279.50	2.2	32,135	0.01%
2023/09/08	8	314.25	11.1	315.23	307.50	-3.1	31,678	-0.01%
2023/09/07	5.2	311.26	3	311.00	314.50	2.2	31,645	0.01%
2023/09/06	5.7	311.63	0	315.00	306.50	5.7	31,971	0.02%
2023/09/05	2.9	310.50	4	312.50	311.00	-1.1	32,151	0.00%
2023/09/04	1.3	316.23	3	326.00	316.00	-1.7	31,990	-0.01%
2023/09/01	8.2	333.00	6.1	339.93	323.00	2.1	32,027	0.01%
2023/08/31	15.6	345.58	23	345.72	341.00	-7.4	31,778	-0.02%
2023/08/30	26	359.10	16.2	364.08	354.00	9.8	31,011	0.03%
2023/08/29	18.6	352.53	6.1	353.79	354.00	12.5	31,023	0.04%
2023/08/28	5	340.80	5	341.70	345.00	0	30,750	0.00%
2023/08/25	7.2	345.48	10.3	342.61	342.50	-3.1	30,385	-0.01%
2023/08/24	9.8	356.21	7.4	355.27	354.00	2.4	30,075	0.01%
2023/08/23	1	334.99	2	334.00	334.50	-1	29,494	0.00%
2023/08/22	14	334.64	20.4	335.01	335.50	-6.4	30,070	-0.02%
2023/08/21	2	309.64	0	316.50	310.50	2	29,770	0.01%
2023/08/18	4.2	317.57	5	310.86	312.00	-0.8	29,911	0.00%
2023/08/17	2.1	331.74	2	327.50	331.00	0.1	29,649	0.00%
2023/08/16	5	318.70	6	321.96	334.50	-1	29,316	0.00%
2023/08/15	13	314.50	11.1	315.40	316.00	1.9	29,189	0.01%
2023/08/14	4.6	292.86	9	288.89	296.00	-4.4	29,144	-0.02%
2023/08/11	5	303.80	8.1	303.48	300.50	-3.1	29,103	-0.01%
2023/08/10	10.2	300.27	7	298.93	296.00	3.2	28,971	0.01%
2023/08/09	13	337.81	9	336.78	328.50	4	28,392	0.01%
2023/08/08	10	340.15	8	339.87	333.50	2	27,833	0.01%
2023/08/07	6	324.42	16	322.66	336.50	-10	27,317	-0.04%
2023/08/04	9.2	310.60	11.1	297.44	306.00	-1.9	27,098	-0.01%
2023/08/02	15.3	301.15	12	314.50	297.00	3.3	26,783	0.01%
2023/08/01	10	317.50	8.1	314.85	319.00	1.9	26,423	0.01%
2023/07/31	4.8	315.00	11	354.95	314.00	-6.2	26,171	-0.02%
2023/07/28	8	346.38	9	340.11	347.50	-1	25,871	0.00%
2023/07/27	13	333.50	4.1	337.54	332.00	8.9	25,518	0.03%
2023/07/26	3	338.17	4.3	339.58	333.00	-1.3	25,212	-0.01%
2023/07/25	17.2	366.86	50.6	366.73	352.50	-33.4	24,586	-0.14%
2023/07/24	23	338.96	5.5	349.46	354.50	17.5	23,766	0.07%
2023/07/21	12	321.25	4.3	314.23	322.50	7.7	23,010	0.03%
2023/07/20	1	300.51	2	305.25	305.00	-1	22,300	0.00%
2023/07/19	4	311.50	15	313.73	298.50	-11	22,068	-0.05%
2023/07/18	24	306.42	13.4	304.28	312.50	10.7	21,625	0.05%
2023/07/17	12.1	296.12	3	296.67	293.50	9.1	20,944	0.04%
2023/07/14	3	296.66	1.1	289.81	296.00	1.9	20,668	0.01%
2023/07/13	8.3	322.38	26.7	315.89	295.50	-18.4	20,034	-0.09%
2023/07/12	19	298.92	18.2	288.77	304.00	0.9	19,203	0.00%
2023/07/11	13	279.69	28	277.98	276.50	-15	18,647	-0.08%
2023/07/10	24	275.04	37.1	265.30	273.50	-13.1	18,304	-0.07%
2023/07/07	11.7	260.51	14	261.96	261.00	-2.4	17,909	-0.01%
2023/07/06	3.1	266.26	6	261.17	264.00	-2.9	17,667	-0.02%
2023/07/05	25	265.48	22	263.39	265.00	3	17,349	0.02%
2023/07/04	29	263.57	6	267.25	272.50	23	16,996	0.14%
2023/07/03	8	251.94	9	251.06	248.00	-1	16,641	-0.01%
2023/06/30	12	239.63	4	238.63	243.50	8	16,329	0.05%
2023/06/29	8	231.06	5	233.60	233.00	3	16,120	0.02%
2023/06/28	7	231.43	3	231.50	227.00	4	15,875	0.03%
2023/06/27	4.1	235.32	3.4	235.91	233.00	0.7	15,635	0.00%
2023/06/26	2	252.50	3.1	249.55	243.50	-1.1	15,298	-0.01%
2023/06/21	6	259.00	6	259.33	260.00	0	15,061	0.00%
2023/06/20	5	255.20	6	256.17	256.00	-1	14,909	-0.01%
2023/06/19	4	254.38	3	251.50	252.50	1	14,742	0.01%
2023/06/16	8	253.44	3.1	256.61	254.50	4.9	14,558	0.03%
2023/06/15	5.3	247.58	5	247.40	246.00	0.3	14,123	0.00%
2023/06/14	1	241.00	0	0.00	242.50	1	13,790	0.01%
2023/06/13	8	243.19	4	244.13	245.00	4	13,545	0.03%
2023/06/12	13	247.50	5	250.70	243.00	8	13,144	0.06%
2023/06/09	2	229.00	11.1	235.68	240.50	-9.1	12,421	-0.07%
2023/06/08	4.2	219.48	1	220.00	219.00	3.2	11,937	0.03%
2023/06/07	2	220.75	7	214.64	224.50	-5	11,744	-0.04%
2023/06/06	6	209.08	13	209.96	209.00	-7	11,416	-0.06%
2023/06/05	6.3	207.70	24	205.90	211.50	-17.7	11,220	-0.16%
2023/06/02	25	203.22	6.1	200.07	203.00	18.9	10,857	0.17%
2023/06/01	6	188.00	6	188.08	190.50	0	10,204	0.00%
2023/05/31	1	186.50	3	186.83	186.50	-2	9,895	-0.02%
2023/05/30	4	183.25	3	186.50	184.50	1	9,695	0.01%
2023/05/29	28	186.32	43	188.06	186.00	-15	9,462	-0.16%
2023/05/26	33	186.03	8.4	189.48	185.00	24.6	9,012	0.27%
2023/05/25	2.4	178.79	12.3	180.44	180.00	-9.9	8,182	-0.12%
2023/05/24	3	164.67	5	164.20	165.00	-2	7,686	-0.03%
2023/05/23	1	160.00	3	160.83	160.00	-2	7,391	-0.03%
2023/05/22	1	161.00	0	0.00	161.50	1	7,261	0.01%
2023/05/19	1	164.00	4	161.75	164.00	-3	7,143	-0.04%
2023/05/18	2	157.50	6.2	156.56	159.50	-4.2	6,904	-0.06%
2023/05/17	6	148.58	9.2	149.00	149.50	-3.2	6,508	-0.05%
2023/05/16	5	144.39	12	143.54	144.50	-7	6,089	-0.11%
2023/05/15	3	135.50	4	137.75	135.50	-1	5,715	-0.02%
2023/05/12	1	138.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	1	141.50	6	141.75	141.00	-5	5,621	-0.09%
2023/05/10	2	139.50	3	139.33	139.50	-1	5,636	-0.02%
2023/05/09	0	0.00	5	138.90	139.00	-5	5,615	-0.09%
2023/05/08	4	137.00	0	0.00	135.00	4	5,574	0.07%
2023/05/05	1	136.50	1	137.00	137.00	0	5,671	0.00%
2023/05/04	3	135.33	3	136.50	136.00	0	5,687	0.00%
2023/05/02	1	134.00	2	134.25	135.00	-1	5,777	-0.02%
2023/04/28	0	132.00	0	0.00	131.00	0	5,875	0.00%
2023/04/25	1	130.53	1	131.50	129.00	0	5,983	0.00%
2023/04/20	0	0.00	3	134.00	134.00	-3	6,069	-0.05%
2023/04/19	2	134.50	3	133.67	134.50	-1	6,132	-0.02%
2023/04/18	0	0.00	1	136.00	135.50	-1	6,115	-0.02%
2023/04/17	0	0.00	1	136.00	135.00	-1	6,169	-0.02%
2023/04/14	0	0.00	1	135.00	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	135.50	1	136.00	136.50	0	6,266	0.00%
2023/04/11	0	136.00	1	136.50	135.50	-1	6,291	-0.02%
2023/04/07	2	134.50	0	0.00	134.00	2	6,227	0.03%
2023/04/06	1	137.00	6	136.75	138.00	-5	6,239	-0.08%
2023/03/30	0	0.00	1	133.00	133.00	-1	6,240	-0.02%
2023/03/29	0	0.00	2	130.00	130.00	-2	6,253	-0.03%
2023/03/28	0	0.00	2	128.00	128.00	-2	6,421	-0.03%
2023/03/24	3	129.17	8	128.38	129.00	-5	6,994	-0.07%
2023/03/23	1	125.00	30.2	125.40	126.00	-29.2	7,530	-0.39%
2023/03/22	5	122.80	10	122.85	123.50	-5	7,667	-0.07%
2023/03/20	0	0.00	3	119.50	120.00	-3	7,621	-0.04%
2023/03/17	16	117.78	9	117.78	118.50	7	7,610	0.09%
2023/03/15	2	119.50	2.1	118.76	119.00	-0.1	7,704	0.00%
2023/03/14	1	116.50	2	116.50	117.50	-1	7,723	-0.01%
2023/03/13	0	0.00	1	119.00	118.50	-1	7,758	-0.01%
2023/03/10	0	0.00	3.5	119.57	120.00	-3.5	7,731	-0.05%
2023/03/09	7	119.86	5	119.00	119.00	2	7,803	0.03%
2023/03/08	9	116.61	2	117.00	117.00	7	7,802	0.09%
2023/03/07	2.5	119.02	0	0.00	119.50	2.5	7,775	0.03%
2023/03/06	12	118.50	0	0.00	118.50	12	7,823	0.15%
2023/03/03	1	119.50	1	120.00	119.00	0	8,044	0.00%
2023/03/02	1	118.00	0	0.00	120.00	1	8,078	0.01%
2023/03/01	2	119.50	4	119.38	120.50	-2	8,133	-0.02%
2023/02/24	0	0.00	1	119.00	119.00	-1	8,196	-0.01%
2023/02/23	3	120.50	7	120.36	120.50	-4	8,349	-0.05%
2023/02/21	2	116.00	0.1	116.50	116.50	1.9	8,830	0.02%
2023/02/20	7	116.86	0	0.00	116.50	7	9,029	0.08%
2023/02/17	3	117.83	1	117.50	117.50	2	9,090	0.02%
2023/02/16	0	0.00	2	120.75	121.00	-2	9,203	-0.02%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/14	1	118.00	2	119.50	119.00	-1	9,307	-0.01%
2023/02/13	1	116.50	1	118.00	117.50	0	9,392	0.00%
2023/02/10	3	117.33	3	117.00	117.00	0	9,518	0.00%
2023/02/09	4	117.00	4	118.75	117.00	0	9,760	0.00%
2023/02/08	4	121.25	1	119.50	120.00	3	9,879	0.03%
2023/02/07	1	119.50	3	118.67	119.50	-2	9,880	-0.02%
2023/02/03	0	0.00	1	115.50	114.50	-1	9,695	-0.01%
2023/02/02	2	118.00	4	117.00	118.00	-2	9,613	-0.02%
2023/02/01	2	117.00	4	116.88	117.00	-2	9,610	-0.02%
2023/01/31	0	0.00	1	120.00	115.50	-1	9,642	-0.01%
2023/01/30	2	117.25	6	118.25	119.50	-4	9,570	-0.04%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	0	0.00	1.1	114.41	113.50	-1.1	9,558	-0.01%
2023/01/13	0	0.00	2	113.50	114.00	-2	9,583	-0.02%
2023/01/10	2	114.25	1	114.00	114.50	1	10,444	0.01%
2023/01/09	0	0.00	3	113.50	113.50	-3	10,464	-0.03%
2023/01/06	0	0.00	3	111.67	112.00	-3	10,450	-0.03%
2023/01/05	2	113.50	2	112.75	110.50	0	10,448	0.00%
2023/01/04	1	110.00	5.1	111.49	112.00	-4.1	10,370	-0.04%
2023/01/03	2	109.00	6	109.83	111.00	-4	10,354	-0.04%
2022/12/30	7	106.93	10	107.25	106.50	-3	10,334	-0.03%
2022/12/29	0	0.00	2	107.25	107.50	-2	10,358	-0.02%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/23	1	105.00	1	106.50	106.50	0	10,489	0.00%
2022/12/22	1	106.00	1	105.50	105.00	0	10,577	0.00%
2022/12/21	1	100.50	2	101.00	101.00	-1	10,486	-0.01%
2022/12/20	2	104.00	1	101.00	100.00	1	10,440	0.01%
2022/12/19	2	105.75	1	104.00	103.00	1	10,318	0.01%
2022/12/16	16	108.41	5	111.40	107.00	11	10,187	0.11%
2022/12/15	14	114.14	18	114.89	114.00	-4	9,893	-0.04%
2022/12/14	3	105.83	5	107.10	107.00	-2	9,425	-0.02%
2022/12/13	1	101.50	1	102.50	102.50	0	9,380	0.00%
2022/12/08	3	102.50	0	0.00	102.50	3	9,983	0.03%
2022/12/07	1	99.50	3	100.27	101.00	-2	10,046	-0.02%
2022/12/06	3	105.83	7	103.86	103.50	-4	10,246	-0.04%
2022/12/05	6	109.50	1	110.00	108.00	5	10,310	0.05%
2022/12/02	2	111.00	0	0.00	111.00	2	10,365	0.02%
2022/12/01	2	109.75	14	111.82	112.50	-12	10,376	-0.12%
2022/11/30	1	111.00	1	108.00	108.00	0	10,259	0.00%
2022/11/29	0	0.00	1	107.50	108.00	-1	10,182	-0.01%
2022/11/28	0	0.00	2	108.50	108.50	-2	10,151	-0.02%
2022/11/25	6	109.33	4	110.63	107.50	2	10,102	0.02%
2022/11/24	13	106.38	0	0.00	107.00	13	9,830	0.13%
2022/11/23	0.1	106.00	0	0.00	105.50	0.1	9,809	0.00%
2022/11/22	4	107.50	3	107.33	107.00	1	9,772	0.01%
2022/11/21	5.2	109.65	4	108.25	108.00	1.2	9,725	0.01%
2022/11/18	2	110.50	8.2	112.34	113.00	-6.2	9,512	-0.07%
2022/11/17	4	106.00	6.1	105.81	107.00	-2.1	9,089	-0.02%
2022/11/16	2	103.50	20	103.05	104.00	-18	8,886	-0.20%
2022/11/15	3	99.73	2	99.45	99.00	1	8,682	0.01%
2022/11/14	2	99.80	0	0.00	100.50	2	8,649	0.02%
2022/11/11	6	103.25	3	102.33	101.00	3	8,571	0.03%
2022/11/10	1	100.50	1	100.00	100.50	0	8,519	0.00%
2022/11/09	8	101.50	4	102.25	102.50	4	8,495	0.05%
2022/11/08	6	102.17	4	100.88	101.00	2	8,550	0.02%
2022/11/07	2	101.25	3	101.33	102.00	-1	8,528	-0.01%
2022/11/04	1	95.80	1	95.30	96.80	0	8,287	0.00%
2022/11/03	1	94.00	9.1	93.44	95.10	-8.1	8,107	-0.10%
2022/11/02	1	92.20	3	92.07	92.50	-2	7,989	-0.03%
2022/11/01	2	91.90	2	91.55	91.50	0	7,996	0.00%
2022/10/31	1	92.10	0	0.00	92.50	1	8,003	0.01%
2022/10/28	7	93.03	0	0.00	92.50	7	8,131	0.09%
2022/10/27	0	0.00	7.2	93.16	93.00	-7.2	8,161	-0.09%
2022/10/26	3	91.37	2	91.50	91.30	1	8,133	0.01%
2022/10/25	2	89.85	0	0.00	90.20	2	8,121	0.02%
2022/10/24	1	91.90	3	90.47	90.00	-2	8,135	-0.02%
2022/10/21	1	88.60	3	89.77	90.30	-2	8,075	-0.02%
2022/10/20	3	89.30	1	89.60	90.00	2	8,092	0.02%
2022/10/19	5	90.40	12	91.02	91.60	-7	8,056	-0.09%
2022/10/18	1	88.10	5	90.64	89.30	-4	7,844	-0.05%
2022/10/17	0	0.00	2	80.70	83.10	-2	7,549	-0.03%
2022/10/14	1	83.10	76	84.70	82.10	-75	7,581	-0.99%
2022/10/13	77	82.92	1	82.80	82.90	76	7,723	0.98%
2022/10/12	0	0.00	3	83.30	82.70	-3	7,919	-0.04%
2022/10/11	2	82.70	1	82.00	82.90	1	7,973	0.01%
2022/10/07	4	86.33	26	86.86	84.80	-22	7,914	-0.28%
2022/10/06	2	89.50	1	91.40	89.00	1	7,802	0.01%
2022/10/05	5	90.74	3	90.93	90.60	2	7,777	0.03%
2022/10/04	24	91.97	4	91.55	90.70	20	7,749	0.26%
2022/10/03	3	87.37	4	88.20	88.40	-1	7,675	-0.01%
2022/09/30	2	88.30	0	0.00	88.30	2	7,713	0.03%
2022/09/29	3	89.80	2	90.40	88.90	1	7,691	0.01%
2022/09/28	6	89.70	3	89.10	88.40	3	7,664	0.04%
2022/09/27	1	90.30	0	0.00	89.00	1	7,667	0.01%
2022/09/26	2	89.95	3	89.50	89.20	-1	7,668	-0.01%
2022/09/23	6	93.90	15	93.15	92.20	-9	7,904	-0.11%
2022/09/22	10	92.34	14	91.53	93.00	-4	7,956	-0.05%
2022/09/21	2	90.41	9	90.80	90.00	-7	7,830	-0.09%
2022/09/20	12.1	92.79	38	94.62	93.20	-26	7,646	-0.34%
2022/09/19	46	95.35	7	95.74	95.30	39	7,475	0.52%
2022/09/16	5	94.98	12	95.41	93.70	-7	7,292	-0.10%
2022/09/15	26	94.81	44	95.30	95.50	-18	7,172	-0.25%
2022/09/14	14	92.51	11.1	91.28	91.00	2.9	6,920	0.04%
2022/09/13	3	92.80	9	94.44	92.90	-6	6,768	-0.09%
2022/09/12	18	89.48	30	90.43	91.10	-12	6,573	-0.18%
2022/09/08	2	82.00	10	85.02	86.20	-8	6,484	-0.12%
2022/09/07	2	80.20	0	0.00	80.30	2	6,467	0.03%
2022/09/06	5.1	82.29	3	81.57	81.20	2.1	6,615	0.03%
2022/09/05	1	84.20	0	0.00	83.50	1	6,663	0.02%
2022/09/01	4	84.23	0	0.00	83.90	4	6,762	0.06%
2022/08/31	1	85.60	1	85.90	85.90	0	6,740	0.00%
2022/08/30	4	84.93	1	84.70	84.50	3	6,789	0.04%
2022/08/29	0	84.90	2	84.35	84.80	-2	6,829	-0.03%
2022/08/26	2	85.70	1	87.00	87.00	1	6,799	0.01%
2022/08/25	1	84.90	2	85.50	85.70	-1	6,768	-0.01%
2022/08/24	0	0.00	2	83.30	83.50	-2	6,749	-0.03%
2022/08/19	3	87.57	2	87.45	87.10	1	6,903	0.01%
2022/08/18	6	86.00	9	86.46	86.90	-3	6,890	-0.04%
2022/08/17	0	0.00	1	83.40	85.30	-1	6,838	-0.01%
2022/08/16	3	83.83	2	84.90	83.60	1	6,825	0.01%
2022/08/15	3	85.87	9	85.29	85.20	-6	6,797	-0.09%
2022/08/12	7	82.39	3	82.27	82.80	4	6,669	0.06%
2022/08/11	2	80.95	3	80.93	80.30	-1	6,549	-0.02%
2022/08/10	0	0.00	1	79.30	79.30	-1	6,543	-0.02%
2022/08/09	1	78.61	0	0.00	79.90	1	6,553	0.02%
2022/08/08	8	79.41	0	0.00	79.70	8	6,590	0.12%
2022/08/05	3	80.60	1	80.60	80.60	2	6,588	0.03%
2022/08/04	1	79.51	1	80.00	79.60	0	6,598	0.00%
2022/08/03	3	92.23	10	92.57	92.30	-7	6,507	-0.11%
2022/08/02	3	92.14	1	92.80	92.20	2	6,427	0.03%
2022/08/01	3	93.23	1.8	93.00	93.30	1.2	6,343	0.02%
2022/07/29	2	91.35	1	91.50	91.40	1	6,304	0.02%
2022/07/28	1	92.50	6	91.08	90.70	-5	6,307	-0.08%
2022/07/27	3	89.47	1	90.30	91.00	2	6,285	0.03%
2022/07/26	28.5	91.25	0	0.00	89.80	28.5	6,222	0.46%
2022/07/25	6	93.88	0	0.00	94.00	6	6,130	0.10%
2022/07/22	9.1	95.65	7	96.10	95.30	2.1	6,050	0.03%
2022/07/21	1.3	97.15	4.2	97.06	97.90	-2.9	5,927	-0.05%
2022/07/20	6	96.42	26	96.96	96.80	-20	5,880	-0.34%
2022/07/19	2	93.30	2	93.30	93.80	0	5,812	0.00%
2022/07/18	3	90.63	1	91.60	91.80	2	5,674	0.04%
2022/07/15	0	0.00	1	87.50	87.40	-1	5,653	-0.02%
2022/07/14	0	0.00	2	87.30	87.40	-2	5,744	-0.03%
2022/07/12	28	83.62	1	84.00	83.40	27	5,872	0.46%
2022/07/11	0	0.00	2	89.30	87.50	-2	5,853	-0.03%
2022/07/08	0	0.00	1	88.50	89.30	-1	5,914	-0.02%
2022/07/06	1	87.20	7	86.71	86.00	-6	6,044	-0.10%
2022/07/05	1	84.00	3	86.20	86.20	-2	6,044	-0.03%
2022/07/04	3	82.97	8	82.69	83.40	-5	6,076	-0.08%
2022/07/01	19.1	82.75	0	0.00	81.50	19.1	6,107	0.31%
2022/06/30	3.2	88.94	3	88.93	88.70	0.2	5,859	0.00%
2022/06/28	2	93.00	1	93.00	93.00	1	5,798	0.02%
2022/06/27	0	0.00	1	95.20	95.30	-1	5,842	-0.02%
2022/06/24	1	93.40	3	94.43	94.10	-2	5,882	-0.03%
2022/06/23	10	92.65	4	92.10	92.30	6	5,883	0.10%
2022/06/22	1	93.00	0	0.00	92.10	1	5,892	0.02%
2022/06/21	28.1	96.81	0	0.00	96.50	28.1	5,892	0.48%
2022/06/20	1.1	94.95	16	95.68	93.90	-14.9	5,958	-0.25%
2022/06/17	1	96.66	2	97.62	98.00	-1	6,056	-0.02%
2022/06/16	6.4	99.38	1	99.70	98.80	5.4	6,177	0.09%
2022/06/15	8	100.44	11	100.55	100.00	-3	6,163	-0.05%
2022/06/14	3	103.17	6	102.67	104.00	-3	6,154	-0.05%
2022/06/13	10.1	105.65	0	0.00	106.00	10.1	6,167	0.16%
2022/06/10	3	109.50	11	109.55	109.50	-8	6,272	-0.13%
2022/06/09	0	0.00	1	114.00	114.00	-1	6,453	-0.02%
2022/06/08	0	115.00	2	115.49	114.50	-2	6,731	-0.03%
2022/06/07	1	114.00	1	114.00	114.00	0	6,811	0.00%
2022/06/06	1	111.00	1	110.50	110.50	0	6,889	0.00%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	1	113.00	0	0.00	112.50	1	7,227	0.01%
2022/05/31	2	112.01	1	114.00	113.00	1	7,306	0.01%
2022/05/30	6	112.92	9.1	112.52	112.50	-3.1	7,376	-0.04%
2022/05/27	0	0.00	1	107.00	108.00	-1	7,348	-0.01%
2022/05/26	1	106.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	1	106.50	1	105.50	105.50	0	7,686	0.00%
2022/05/23	2	105.50	0	0.00	105.50	2	7,936	0.03%
2022/05/20	4	107.50	0	0.00	107.00	4	8,155	0.05%
2022/05/19	0	0.00	2	108.25	109.00	-2	8,269	-0.02%
2022/05/18	0	109.50	1	110.50	110.50	-1	8,338	-0.01%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/16	1	108.00	0	0.00	107.50	1	8,507	0.01%
2022/05/13	1	106.50	0	0.00	108.00	1	8,587	0.01%
2022/05/12	2	106.50	0	0.00	105.50	2	8,662	0.02%
2022/05/11	4.1	107.01	0	0.00	106.00	4.1	8,893	0.05%
2022/05/10	0	0.00	4	108.50	110.00	-4	8,902	-0.04%
2022/05/05	4	115.38	5.1	115.02	114.50	-1.1	9,365	-0.01%
2022/05/04	3	114.67	3.1	115.00	115.00	-0.1	9,416	0.00%
2022/04/29	5	110.90	0	0.00	108.50	5	9,485	0.05%
2022/04/27	0	0.00	2	107.00	107.50	-2	9,616	-0.02%
2022/04/26	2	108.00	1	109.00	108.50	1	9,599	0.01%
2022/04/25	3.2	107.44	0	0.00	107.00	3.2	9,596	0.03%
2022/04/22	8	113.75	3	113.00	111.50	5	9,530	0.05%
2022/04/21	5	114.30	5	114.80	113.50	0	9,544	0.00%
2022/04/20	1	113.50	1	116.00	116.00	0	9,565	0.00%
2022/04/19	1	113.50	0.2	115.00	113.50	0.8	9,539	0.01%
2022/04/18	0	0.00	1	113.00	111.00	-1	9,657	-0.01%
2022/04/15	2.2	112.55	30	113.00	112.50	-27.8	9,847	-0.28%
2022/04/14	0	116.00	3	115.67	114.50	-3	10,028	-0.03%
2022/04/13	3	116.00	0	0.00	116.00	3	10,073	0.03%
2022/04/12	8.1	118.42	0	0.00	117.00	8.1	10,092	0.08%
2022/04/11	3.2	119.84	3	121.00	119.50	0.2	10,188	0.00%
2022/04/08	3.3	122.17	1	121.50	122.50	2.3	10,174	0.02%
2022/04/07	5	124.40	1	125.50	122.50	4	10,113	0.04%
2022/04/06	4.2	127.30	2	128.25	127.50	2.2	10,048	0.02%
2022/03/31	0	130.00	1	130.00	130.00	-1	10,067	-0.01%
2022/03/30	8	130.69	1	132.00	130.00	7	10,111	0.07%
2022/03/29	4	131.50	3	131.83	131.00	1	10,208	0.01%
2022/03/28	0	0.00	2	130.00	131.50	-2	10,345	-0.02%
2022/03/25	1	131.50	3	130.67	130.50	-2	10,598	-0.02%
2022/03/24	1.1	129.02	5	129.50	129.50	-4	10,745	-0.04%
2022/03/23	4	128.88	0	0.00	129.00	4	10,883	0.04%
2022/03/22	8.2	127.06	0	0.00	128.50	8.2	11,334	0.07%
2022/03/21	9	131.89	5	131.60	131.00	4	11,369	0.04%
2022/03/18	3	129.00	0	0.00	130.50	3	11,535	0.03%
2022/03/17	2.2	130.00	0	130.50	130.50	2.2	12,011	0.02%
2022/03/16	3	128.00	17	129.15	127.00	-14	12,303	-0.11%
2022/03/15	11.3	127.32	2	126.50	126.00	9.3	12,771	0.07%
2022/03/14	20	129.05	5	129.80	130.50	15	13,145	0.11%
2022/03/11	14.5	133.83	4	132.25	133.00	10.5	13,092	0.08%
2022/03/10	3.1	139.33	4	140.00	138.50	-0.9	13,162	-0.01%
2022/03/09	4	135.63	2	137.25	136.00	2	13,254	0.02%
2022/03/08	3	136.00	1	139.50	135.50	2	13,304	0.02%
2022/03/07	8	141.69	1	139.50	139.50	7	13,326	0.05%
2022/03/04	4	147.50	6	147.75	148.00	-2	13,289	-0.02%
2022/03/03	4	149.00	2	148.75	148.50	2	13,403	0.01%
2022/03/02	2	145.75	1	146.00	146.00	1	13,442	0.01%
2022/03/01	2	146.00	3	144.51	145.50	-1	13,445	-0.01%
2022/02/25	3	140.83	0	0.00	140.00	3	13,345	0.02%
2022/02/24	36	142.39	3	141.00	141.00	33	13,363	0.25%
2022/02/23	0	145.50	3	144.50	148.00	-3	13,405	-0.02%
2022/02/22	4	140.38	1	142.00	140.00	3	13,560	0.02%
2022/02/21	2	148.00	2	147.50	147.50	0	13,689	0.00%
2022/02/18	1	149.00	1	150.50	152.50	0	13,886	0.00%
2022/02/17	1	151.50	3	152.33	152.50	-2	14,252	-0.01%
2022/02/16	8	151.50	7	152.00	151.50	1	14,789	0.01%
2022/02/15	3	148.83	1	152.00	149.50	2	15,392	0.01%
2022/02/14	7	143.86	4	145.25	143.50	3	15,733	0.02%
2022/02/11	8	149.44	4	149.13	148.00	4	16,225	0.02%
2022/02/10	0.6	150.50	0	0.00	150.00	0.6	16,909	0.00%
2022/02/09	2	152.25	6	151.67	152.50	-4	17,851	-0.02%
2022/02/08	12	149.88	6.2	152.17	152.50	5.8	18,397	0.03%
2022/02/07	4	145.25	5	144.48	146.00	-1	18,438	-0.01%
2022/01/26	3	140.67	4	139.88	137.50	-1	18,851	-0.01%
2022/01/25	5	141.00	4	142.00	142.00	1	19,252	0.01%
2022/01/24	3.1	137.76	3.4	136.18	140.00	-0.3	19,863	0.00%
2022/01/21	2	139.00	3	141.33	141.00	-1	20,164	0.00%
2022/01/20	5	141.80	5	145.10	142.00	0	20,174	0.00%
2022/01/19	5	142.30	5	142.10	143.50	0	20,165	0.00%
2022/01/18	3	143.00	4.1	144.38	143.00	-1.1	20,268	-0.01%
2022/01/17	1	140.50	1	142.00	140.50	0	20,318	0.00%
2022/01/14	0.2	137.39	1	137.00	138.50	-0.8	20,520	0.00%
2022/01/13	1	139.00	0	0.00	139.50	1	21,100	0.00%
2022/01/12	3	142.00	7	141.14	142.00	-4	21,156	-0.02%
2022/01/11	2.2	142.86	2	141.75	141.00	0.2	21,319	0.00%
2022/01/10	2	140.75	3	143.83	149.00	-1	21,764	0.00%
2022/01/07	2	146.00	2	146.00	147.50	0	21,736	0.00%
2022/01/06	15	154.00	15	153.67	154.50	0	21,802	0.00%
2022/01/05	3	154.17	3	154.67	154.00	0	22,262	0.00%
2022/01/04	2	152.50	1	159.00	152.50	1	23,353	0.00%
2022/01/03	2	155.75	0	156.50	156.50	2	24,034	0.01%
2021/12/30	2	154.00	5	153.40	155.50	-3	24,047	-0.01%
2021/12/29	1	154.50	0.1	156.50	154.00	0.9	24,031	0.00%
2021/12/28	1	157.00	1	157.00	156.50	0	24,030	0.00%
2021/12/27	2	156.25	2	157.25	155.00	0	24,009	0.00%
2021/12/24	0	155.00	1	155.50	156.00	-1	23,957	0.00%
2021/12/23	1	155.50	2	156.50	155.00	-1	23,949	0.00%
2021/12/22	1	157.50	3	155.83	157.00	-2	23,896	-0.01%
2021/12/21	6.1	153.47	5	153.40	155.00	1.1	23,739	0.00%
2021/12/20	3.2	154.13	1	154.50	153.50	2.2	23,512	0.01%
2021/12/17	3.3	154.93	6	154.50	154.50	-2.7	23,365	-0.01%
2021/12/16	14	160.75	8.3	162.02	158.00	5.7	23,232	0.02%
2021/12/15	6	152.75	6	153.08	152.50	0	22,701	0.00%
2021/12/14	11.2	152.92	7	153.64	151.50	4.2	22,456	0.02%
2021/12/13	6	159.00	8	159.19	160.00	-2	22,105	-0.01%
2021/12/10	5.1	151.19	10	148.80	152.50	-4.9	21,555	-0.02%
2021/12/09	20	146.83	17.3	147.90	148.00	2.7	21,107	0.01%
2021/12/08	0	0.00	28	140.50	142.50	-28	20,581	-0.14%
2021/12/07	5.4	132.78	0	0.00	132.50	5.4	20,071	0.03%
2021/12/06	6	134.75	1	134.50	134.50	5	19,908	0.03%
2021/12/03	19.1	140.60	25	139.92	141.00	-5.9	19,687	-0.03%
2021/12/02	6	136.58	3	137.83	136.50	3	19,627	0.02%
2021/12/01	2	133.75	7	137.86	139.00	-5	19,526	-0.03%
2021/11/30	2	135.50	3	136.49	136.00	-1	19,466	-0.01%
2021/11/29	14.2	131.84	20	131.20	132.00	-5.8	19,444	-0.03%
2021/11/26	6	132.75	9	134.67	135.00	-3	19,377	-0.02%
2021/11/25	5	134.00	7	134.79	134.00	-2	19,277	-0.01%
2021/11/24	6	133.75	2	134.25	134.00	4	19,241	0.02%
2021/11/23	5	134.20	6	134.42	134.50	-1	19,141	-0.01%
2021/11/22	8.1	138.68	5	139.20	138.00	3.1	18,983	0.02%
2021/11/19	1	142.00	4	140.50	141.00	-3	18,878	-0.02%
2021/11/18	16.1	141.60	17	141.47	138.50	-0.9	18,774	0.00%
2021/11/17	12	138.83	5	140.60	143.00	7	18,459	0.04%
2021/11/16	15	139.23	18	140.28	140.50	-3	18,248	-0.02%
2021/11/15	10	138.35	7	138.50	136.00	3	17,904	0.02%
2021/11/12	19	133.47	20	133.00	135.50	-1	17,418	-0.01%
2021/11/11	8	138.69	18	137.94	137.00	-10	16,805	-0.06%
2021/11/10	21	137.90	17	138.94	139.00	4	16,617	0.02%
2021/11/09	21	135.55	23	136.52	136.50	-2	16,104	-0.01%
2021/11/08	24	129.73	51	129.05	133.50	-27	15,262	-0.18%
2021/11/05	59	124.75	58	126.22	124.00	1	14,409	0.01%
2021/11/04	13	122.85	9	123.72	121.00	4	13,781	0.03%
2021/11/03	21	120.76	39	121.55	123.00	-18	13,598	-0.13%
2021/11/02	31	118.23	47	119.40	118.50	-16	13,020	-0.12%
2021/11/01	24	117.85	27	118.46	119.50	-3	12,583	-0.02%
2021/10/29	4	110.88	6	110.92	112.50	-2	11,904	-0.02%
2021/10/28	8	107.75	5	107.50	107.50	3	11,594	0.03%
2021/10/27	4	106.88	6.1	107.66	108.00	-2	11,525	-0.02%
2021/10/26	11	106.41	5	106.90	105.50	6	11,465	0.05%
2021/10/25	2	104.25	3	104.33	104.00	-1	11,395	-0.01%
2021/10/22	3	105.00	7	106.36	105.00	-4	11,377	-0.04%
2021/10/21	15	111.33	10	110.30	106.50	5	11,294	0.04%
2021/10/20	5	109.90	4	110.50	110.00	1	10,860	0.01%
2021/10/19	8	109.13	8	109.13	110.00	0	10,784	0.00%
2021/10/18	17.1	110.32	17	110.68	107.00	0.1	10,665	0.00%
2021/10/15	4	106.25	2	106.50	107.00	2	10,137	0.02%
2021/10/14	5	105.60	5	104.60	104.50	0	9,964	0.00%
2021/10/13	9	105.50	11	105.82	107.00	-2	9,776	-0.02%
2021/10/12	29	104.19	28	104.46	105.00	1	9,222	0.01%
2021/10/08	16	96.69	42	99.00	100.50	-26	8,078	-0.32%
2021/10/07	0	0.00	5	91.48	91.80	-5	7,290	-0.07%
2021/10/06	2	84.60	4	84.60	83.50	-2	7,296	-0.03%
2021/10/05	2	83.55	1	84.90	84.90	1	7,486	0.01%
2021/10/04	1	85.00	0	0.00	84.80	1	7,591	0.01%
2021/10/01	3	85.90	0	0.00	86.00	3	7,741	0.04%
2021/09/30	1	85.50	1	85.10	86.80	0	7,810	0.00%
2021/09/29	13	86.92	0	0.00	86.90	13	7,877	0.17%
2021/09/28	1	90.10	3	90.23	89.70	-2	7,928	-0.03%
2021/09/27	3	90.97	0	0.00	90.50	3	7,945	0.04%
2021/09/24	2	92.80	0	0.00	92.10	2	7,949	0.03%
2021/09/23	3	92.63	13	92.82	93.00	-10	7,945	-0.13%
2021/09/17	2.1	90.69	0	0.00	91.10	2.1	8,137	0.03%
2021/09/16	0	0.00	6	90.82	90.90	-6	8,304	-0.07%
2021/09/15	1	88.90	12	88.86	89.00	-11	8,329	-0.13%
2021/09/14	0	0.00	2	90.00	90.20	-2	8,458	-0.02%
2021/09/13	4	90.53	3	90.90	90.10	1	8,842	0.01%
2021/09/10	2	89.80	4	90.38	90.30	-2	9,126	-0.02%
2021/09/09	0.1	90.00	1	89.10	89.90	-0.9	9,546	-0.01%
2021/09/08	10	89.22	1	88.00	87.70	9	9,669	0.09%
2021/09/07	3	93.00	2	92.45	91.30	1	9,625	0.01%
2021/09/06	3	91.10	8	91.19	90.70	-5	9,556	-0.05%
2021/09/03	1	89.20	7	90.16	90.20	-6	9,531	-0.06%
2021/09/02	17.2	90.62	1	90.20	88.80	16.2	9,559	0.17%
2021/09/01	1	88.30	4	90.65	91.50	-3	9,567	-0.03%
2021/08/31	1	86.50	2	87.65	87.80	-1	9,523	-0.01%
2021/08/30	4	85.58	0	0.00	85.30	4	9,551	0.04%
2021/08/27	2	86.30	0	0.00	86.30	2	9,540	0.02%
2021/08/26	8	86.30	5	86.20	86.00	3	9,584	0.03%
2021/08/25	7	87.16	7.3	87.08	87.20	-0.3	9,663	0.00%
2021/08/24	1	85.80	8	86.71	86.20	-7	9,735	-0.07%
2021/08/23	0	0.00	4	83.48	83.20	-4	9,652	-0.04%
2021/08/20	8	81.85	3	81.97	81.50	5	9,748	0.05%
2021/08/19	6	83.67	5	83.52	83.10	1	9,724	0.01%
2021/08/18	9	83.71	8	85.91	86.40	1	9,819	0.01%
2021/08/17	13.4	87.90	0	0.00	85.60	13.4	10,014	0.13%
2021/08/16	8	88.09	2	91.90	88.10	6	10,070	0.06%
2021/08/13	3	92.73	10	92.30	92.50	-7	10,272	-0.07%
2021/08/12	3	90.00	4	92.63	94.60	-1	10,641	-0.01%
2021/08/11	9	95.67	17	93.36	92.80	-8	10,843	-0.07%
2021/08/10	4	97.90	0	0.00	97.60	4	11,111	0.04%
2021/08/09	5	100.08	2.2	100.15	99.10	2.8	11,543	0.02%
2021/08/06	0	0.00	0.3	97.70	97.90	-0.3	11,848	0.00%
2021/08/05	4	97.70	4	97.38	97.20	0	12,496	0.00%
2021/08/04	0.7	99.40	1	98.70	99.30	-0.3	12,478	0.00%
2021/08/03	1	98.30	1	99.20	98.50	0	12,714	0.00%
2021/08/02	1	99.20	0	0.00	99.50	1	13,015	0.01%
2021/07/30	1	100.00	1	99.40	100.00	0	13,181	0.00%
2021/07/29	4	99.60	2	99.00	98.80	2	13,315	0.02%
2021/07/28	7	101.07	2	100.75	99.50	5	13,431	0.04%
2021/07/27	32	102.62	14	102.18	101.00	18	13,611	0.13%
2021/07/26	9	100.32	19	101.31	101.00	-10	13,723	-0.07%
2021/07/23	2	97.15	4	97.10	97.00	-2	13,571	-0.01%
2021/07/22	3.1	97.77	3	98.03	97.30	0.1	13,652	0.00%
2021/07/21	5	96.62	4	96.00	96.10	1	13,730	0.01%
2021/07/20	2	98.85	4	99.45	98.90	-2	13,774	-0.01%
2021/07/19	10	99.63	5	100.00	100.00	5	13,920	0.04%
2021/07/16	3	97.83	7	97.81	97.80	-4	13,929	-0.03%
2021/07/15	2	97.50	1	96.40	97.40	1	13,973	0.01%
2021/07/14	9.1	95.72	0	0.00	95.30	9.1	14,038	0.06%
2021/07/13	9.5	98.21	1	99.50	97.20	8.5	14,178	0.06%
2021/07/12	16	98.22	5	97.72	97.60	11	14,447	0.08%
2021/07/09	7.1	101.78	8	101.63	101.00	-0.9	14,393	-0.01%
2021/07/08	4.1	105.54	2	105.50	105.50	2.1	14,472	0.01%
2021/07/07	5	112.30	1	112.50	113.00	4	14,399	0.03%
2021/07/06	4	112.63	0	0.00	112.50	4	14,384	0.03%
2021/07/05	2	110.25	10	110.85	111.50	-8	14,430	-0.06%
2021/07/02	4	107.00	0	0.00	107.00	4	14,340	0.03%
2021/07/01	1	106.50	0	0.00	107.00	1	14,338	0.01%
2021/06/30	7	107.00	1	107.50	107.50	6	14,348	0.04%
2021/06/29	6	107.67	2	109.00	106.50	4	14,334	0.03%
2021/06/28	21	108.12	10	107.85	110.00	11	14,388	0.08%
2021/06/25	8	108.94	3	111.17	108.50	5	14,245	0.04%
2021/06/24	11	111.64	8	112.06	112.00	3	14,121	0.02%
2021/06/23	8	111.13	5	112.00	110.50	3	14,188	0.02%
2021/06/22	18	112.92	1	117.00	111.00	17	14,126	0.12%
2021/06/21	15	119.53	3	120.17	118.00	12	13,793	0.09%
2021/06/18	2	120.75	16	120.94	125.00	-14	13,541	-0.10%
2021/06/17	3	113.00	4	113.50	116.00	-1	13,286	-0.01%
2021/06/16	4	113.00	5	113.30	112.00	-1	13,203	-0.01%
2021/06/15	2	113.50	1	111.00	112.50	1	13,380	0.01%
2021/06/11	3	111.17	4	111.63	111.00	-1	13,419	-0.01%
2021/06/10	4	113.75	1	113.50	114.00	3	13,623	0.02%
2021/06/09	8	113.00	11	113.64	113.50	-3	13,743	-0.02%
2021/06/08	1	113.00	0	0.00	110.50	1	13,739	0.01%
2021/06/07	1	110.00	0	0.00	111.50	1	13,982	0.01%
2021/06/04	3	112.50	0	0.00	112.00	3	14,326	0.02%
2021/06/03	3	112.67	1	113.50	114.00	2	14,526	0.01%
2021/06/02	4	111.50	8	112.69	110.00	-4	14,698	-0.03%
2021/06/01	16	113.88	6	114.58	113.50	10	14,626	0.07%
2021/05/31	5	109.50	3	109.33	110.00	2	14,522	0.01%
2021/05/28	1	109.00	8	108.25	108.00	-7	14,490	-0.05%
2021/05/27	4	104.75	4	104.75	105.00	0	14,401	0.00%
2021/05/26	6	105.50	6	103.25	103.00	0	14,398	0.00%
2021/05/25	10	106.10	16	104.19	106.00	-6	14,306	-0.04%
2021/05/24	9	97.64	3	97.73	99.10	6	14,150	0.04%
2021/05/21	14	99.20	8	98.25	99.60	6	14,500	0.04%
2021/05/20	10	102.85	5	103.10	102.00	5	14,231	0.04%
2021/05/19	10	113.90	3	113.83	113.00	7	13,924	0.05%
2021/05/18	10	111.05	5	111.40	115.00	5	13,880	0.04%
2021/05/17	3	105.00	5	106.10	106.50	-2	13,825	-0.01%
2021/05/14	12	100.29	13	101.38	100.00	-1	13,398	-0.01%
2021/05/13	15	93.89	12	95.96	97.20	3	13,010	0.02%
2021/05/12	4	104.00	20.5	104.00	104.00	-16.5	12,347	-0.13%
2021/05/11	15	118.00	10.4	117.74	115.50	4.7	12,296	0.04%
2021/05/10	30	127.45	29	127.88	128.00	1	12,100	0.01%
2021/05/07	4.3	121.62	7	120.43	122.00	-2.8	11,789	-0.02%
2021/05/06	7	125.57	10	123.25	120.00	-3	11,685	-0.03%
2021/05/05	5	125.10	5	126.50	123.50	0	11,554	0.00%
2021/05/04	7	125.64	5	124.90	121.50	2	11,406	0.02%
2021/05/03	11.1	130.81	15	130.80	125.00	-3.9	11,245	-0.03%
2021/04/29	14	121.21	17	122.00	123.00	-3	11,012	-0.03%
2021/04/28	6	119.92	9	119.67	120.50	-3	10,953	-0.03%
2021/04/27	6	118.00	5	118.40	119.00	1	10,947	0.01%
2021/04/26	8	111.63	9	114.00	117.00	-1	10,762	-0.01%
2021/04/23	6	106.92	9	110.11	111.00	-3	10,613	-0.03%
2021/04/22	9	106.06	13	103.85	104.00	-4	10,485	-0.04%
2021/04/21	11	108.64	3	106.50	106.50	8	10,433	0.08%
2021/04/20	13	108.08	8	108.50	108.00	5	10,536	0.05%
2021/04/19	24	109.46	20	109.23	110.00	4	10,499	0.04%
2021/04/16	7	114.14	9	115.67	115.50	-2	10,319	-0.02%
2021/04/15	8	107.56	6	108.25	108.00	2	10,045	0.02%
2021/04/14	5	105.20	10	105.70	107.50	-5	9,963	-0.05%
2021/04/13	8	104.38	9	102.61	101.50	-1	9,837	-0.01%
2021/04/12	3	105.17	7	105.93	104.00	-4	9,844	-0.04%
2021/04/09	9	100.67	11	101.64	102.00	-2	9,781	-0.02%
2021/04/08	8	99.75	7	99.06	98.80	1	9,660	0.01%
2021/04/07	8	99.88	6	100.00	100.50	2	9,626	0.02%
2021/04/06	12	99.44	6	100.50	99.60	6	9,614	0.06%
2021/04/01	0.3	99.26	2	98.80	98.60	-1.8	9,580	-0.02%
2021/03/31	2	99.60	14	99.20	99.80	-12	9,513	-0.13%
2021/03/30	3.1	96.90	0	0.00	96.80	3.1	9,388	0.03%
2021/03/29	11	97.65	0	0.00	97.50	11	9,386	0.12%
2021/03/26	1	96.00	6	96.65	97.30	-5	9,390	-0.05%
2021/03/25	7	93.83	4	94.40	94.80	3	9,360	0.03%
2021/03/24	14	96.86	22	96.00	95.80	-8	9,397	-0.09%
2021/03/23	10	97.00	7	95.64	96.70	3	9,391	0.03%
2021/03/22	17	97.82	35	97.64	97.10	-18	9,377	-0.19%
2021/03/19	12	96.47	1	96.40	96.80	11	9,286	0.12%
2021/03/18	19	96.13	31	96.33	96.20	-12	9,267	-0.13%
2021/03/17	34	95.55	32	93.73	93.70	2	9,111	0.02%
2021/03/16	32	93.82	12	94.83	95.50	20	9,134	0.22%
2021/03/15	22	95.48	23	95.33	94.70	-1	9,070	-0.01%
2021/03/12	28	95.04	28	93.58	93.50	0	9,105	0.00%
2021/03/11	35	94.73	57.1	95.62	95.80	-22.1	9,014	-0.24%
2021/03/10	63	90.52	58	90.99	92.40	5	8,729	0.06%
2021/03/09	18	88.91	22.1	90.15	90.60	-4.1	8,454	-0.05%
2021/03/08	32	87.84	27	88.64	87.40	5	8,222	0.06%
2021/03/04	0	0.00	2	85.00	85.00	-2	8,003	-0.02%
2021/03/02	3	86.13	3	85.57	85.30	0	7,980	0.00%
2021/02/26	2	87.35	2.1	86.52	87.00	-0.1	7,937	0.00%
2021/02/25	4	87.73	2	87.90	88.00	2	7,912	0.03%
2021/02/24	17	90.28	25	89.40	88.20	-8	8,013	-0.10%
2021/02/23	59	89.65	76	90.83	90.20	-17	8,056	-0.21%
2021/02/22	30	86.32	48	86.81	87.80	-18	7,612	-0.24%
2021/02/19	32.2	84.46	9	84.90	85.00	23.2	7,414	0.31%
2021/02/18	0.1	85.50	7	84.39	85.30	-7	7,308	-0.10%
2021/02/17	22	84.07	13	84.09	85.10	9	7,090	0.13%
2021/02/05	0	0.00	2	79.45	79.10	-2	6,712	-0.03%
2021/02/04	2	78.70	1	78.10	77.00	1	6,653	0.02%
2021/02/03	0	0.00	3	78.80	78.70	-3	6,657	-0.05%
2021/02/02	0	0.00	1	78.50	78.10	-1	6,707	-0.01%
2021/02/01	8.2	77.44	2	77.10	77.20	6.2	6,705	0.09%
2021/01/29	3.1	79.10	4	80.05	78.90	-0.9	6,681	-0.01%
2021/01/28	2	80.10	11	80.86	78.90	-9	6,647	-0.14%
2021/01/27	4	80.45	7	80.66	80.20	-3	6,585	-0.05%
2021/01/26	2	80.10	1	80.00	79.60	1	6,558	0.02%
2021/01/25	1	80.50	11	80.10	80.60	-10	6,531	-0.15%
2021/01/22	1	77.50	9	77.30	78.60	-8	6,476	-0.12%
2021/01/21	4	75.68	1	74.80	76.10	3	6,645	0.05%
2021/01/20	22	77.18	0	0.00	76.00	22	7,126	0.31%
2021/01/19	1	79.00	4	79.35	79.70	-3	6,990	-0.04%
2021/01/18	2	79.20	2	80.40	79.00	0	7,009	0.00%
2021/01/15	6	80.17	3	80.97	79.90	3	6,970	0.04%
2021/01/14	1	80.60	1	81.30	80.60	0	6,955	0.00%
2021/01/13	2	80.75	17	80.95	81.30	-15	6,921	-0.22%
2021/01/12	6	79.20	2	79.65	79.00	4	6,807	0.06%
2021/01/11	3	78.37	1	78.60	79.20	2	6,749	0.03%
2021/01/08	2	78.60	5	78.84	79.10	-3	6,695	-0.04%
2021/01/07	4.1	77.06	3	77.97	78.20	1.1	6,626	0.02%
2021/01/06	6	77.83	2	78.20	77.80	4	6,613	0.06%
2021/01/05	1	78.60	4	79.18	78.90	-3	6,566	-0.05%
2021/01/04	1	78.10	0	0.00	78.50	1	6,500	0.02%
2020/12/31	3	77.87	1	78.50	77.80	2	6,519	0.03%
2020/12/30	3	77.50	1	77.70	77.90	2	6,474	0.03%
2020/12/29	4	77.73	2	77.35	77.30	2	6,531	0.03%
2020/12/28	0	0.00	1	77.90	77.60	-1	6,546	-0.02%
2020/12/24	1	77.10	1	78.00	76.20	0	6,847	0.00%
2020/12/22	5	77.20	4	77.75	76.60	1	7,019	0.01%
2020/12/21	8	78.69	0	0.00	78.50	8	7,021	0.11%
2020/12/18	12	80.98	7	80.64	80.40	5	6,925	0.07%
2020/12/17	2	79.90	8	79.99	79.60	-6	6,819	-0.09%
2020/12/16	4	78.50	8	78.43	78.80	-4	6,773	-0.06%
2020/12/15	0	0.00	3	78.17	77.60	-3	6,734	-0.04%
2020/12/14	2	77.10	0	0.00	77.10	2	6,662	0.03%
2020/12/11	4	77.05	1	76.50	76.90	3	6,681	0.04%
2020/12/10	12	78.48	3	79.43	78.30	9	6,647	0.14%
2020/12/09	12	79.77	3	80.10	80.00	9	6,642	0.14%
2020/12/08	7	82.74	16	82.88	81.80	-9	6,544	-0.14%
2020/12/07	2	80.80	1	80.50	81.10	1	6,359	0.02%
2020/12/04	7	79.57	3	79.60	80.10	4	6,429	0.06%
2020/12/03	0	0.00	4	80.78	80.60	-4	6,484	-0.06%
2020/12/02	0	0.00	2	79.20	78.90	-2	6,501	-0.03%
2020/12/01	0	0.00	1	79.60	78.80	-1	6,622	-0.02%
2020/11/30	2	79.10	0	0.00	78.50	2	6,923	0.03%
2020/11/27	8	78.90	8	79.79	79.50	0	7,176	0.00%
2020/11/26	10	78.27	0	0.00	78.40	10	7,174	0.14%
2020/11/24	5	78.64	1	79.10	78.10	4	7,298	0.05%
2020/11/23	5	79.44	6	81.32	79.90	-1	7,265	-0.01%
2020/11/20	10	76.77	10	76.98	79.50	0	7,224	0.00%
2020/11/19	2	75.55	5	76.50	75.60	-3	7,241	-0.04%
2020/11/18	1	76.10	6	75.50	75.10	-5	7,279	-0.07%
2020/11/17	0	0.00	7	74.76	74.70	-7	7,387	-0.09%
2020/11/16	1	74.90	1	73.90	73.90	0	7,636	0.00%
2020/11/10	2.1	72.90	1	73.40	72.60	1.1	9,046	0.01%
2020/11/09	0	0.00	1	73.80	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	1	73.00	72.70	-1	9,255	-0.01%
2020/11/05	0	0.00	1	72.80	72.00	-1	9,277	-0.01%
2020/11/04	0	0.00	1	71.90	71.90	-1	9,350	-0.01%
2020/11/03	1	72.10	0	0.00	71.60	1	9,392	0.01%
2020/11/02	1	71.60	1	71.90	71.70	0	9,475	0.00%
2020/10/30	2	71.70	5	71.70	71.80	-3	9,541	-0.03%
2020/10/29	7	70.13	6	70.78	71.30	1	9,498	0.01%
2020/10/28	31	73.09	1	75.80	71.90	30	9,376	0.32%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/20	1	79.40	6	79.18	79.40	-5	10,003	-0.05%
2020/10/16	1	76.90	1	76.40	76.00	0	10,291	0.00%
2020/10/15	4	78.12	2	77.80	77.50	2	10,417	0.02%
2020/10/14	1	78.70	3	78.03	79.00	-2	10,478	-0.02%
2020/10/13	1	76.20	6	77.72	76.50	-5	10,481	-0.05%
2020/10/12	2	75.95	1	76.00	76.00	1	10,497	0.01%
2020/10/08	3	77.83	2	77.95	77.20	1	10,629	0.01%
2020/10/07	2	76.50	0	0.00	76.90	2	10,769	0.02%
2020/10/06	0	0.00	1	76.10	76.70	-1	11,080	-0.01%
2020/10/05	0	0.00	2	76.50	77.30	-2	11,190	-0.02%
2020/09/30	2	75.25	1	75.50	75.50	1	11,254	0.01%
2020/09/29	8	76.68	0	0.00	76.30	8	11,275	0.07%
2020/09/28	0	0.00	3	79.73	80.60	-3	11,179	-0.03%
2020/09/25	2	76.60	0	0.00	75.40	2	11,178	0.02%
2020/09/24	1	78.50	2	79.35	77.60	-1	11,240	-0.01%
2020/09/23	0	0.00	5	81.50	81.10	-5	11,329	-0.04%
2020/09/22	2	80.90	1	81.40	80.80	1	11,511	0.01%
2020/09/21	1	82.20	1	82.70	82.10	0	11,596	0.00%
2020/09/17	3	81.20	0	0.00	81.30	3	11,768	0.03%
2020/09/16	1	82.60	1	82.60	80.90	0	11,997	0.00%
2020/09/14	2	81.20	2	81.55	80.60	0	12,192	0.00%
2020/09/11	0	0.00	1	79.00	79.20	-1	12,108	-0.01%
2020/09/10	2	78.60	0	0.00	77.60	2	12,109	0.02%
2020/09/08	2	78.40	2	79.00	77.60	0	12,117	0.00%
2020/09/07	11	79.84	18	80.60	79.10	-7	12,086	-0.06%
2020/09/04	5	82.56	0	0.00	82.80	5	12,063	0.04%
2020/09/03	2	85.25	6	86.20	85.10	-4	12,021	-0.03%
2020/09/02	15	83.13	1	83.30	82.60	14	11,870	0.12%
2020/09/01	1	85.70	1	86.30	85.70	0	12,056	0.00%
2020/08/31	1	84.90	2	85.75	84.90	-1	12,498	-0.01%
2020/08/28	4	87.03	1	85.90	86.20	3	12,528	0.02%
2020/08/27	0	0.00	1	89.10	89.70	-1	12,491	-0.01%
2020/08/26	2	89.15	2	89.40	88.30	0	12,498	0.00%
2020/08/25	16	88.26	5	89.86	91.50	11	12,417	0.09%
2020/08/24	2	84.10	1	86.60	86.60	1	12,271	0.01%
2020/08/21	4	85.88	4	85.68	85.30	0	12,308	0.00%
2020/08/20	5	84.54	17	87.69	83.50	-12	12,342	-0.10%
2020/08/19	11	90.71	7	89.46	88.80	4	12,143	0.03%
2020/08/18	3	91.23	16	91.21	91.40	-13	11,859	-0.11%
2020/08/17	18	87.92	9	89.48	86.50	9	11,437	0.08%
2020/08/14	8	85.26	9	85.30	85.50	-1	11,215	-0.01%
2020/08/13	3	81.87	6	82.53	84.00	-3	11,144	-0.03%
2020/08/12	2	80.40	1	80.20	79.90	1	11,150	0.01%
2020/08/11	1	81.50	4	81.83	82.00	-3	11,431	-0.03%
2020/08/10	19	81.95	0	0.00	80.10	19	11,944	0.16%
2020/08/07	5	83.04	6	83.68	82.40	-1	12,239	-0.01%
2020/08/06	23	83.40	5	82.50	82.50	18	12,885	0.14%
2020/08/05	6	85.03	8	85.55	85.50	-2	13,069	-0.02%
2020/08/04	3	83.27	3	84.17	84.60	0	13,077	0.00%
2020/08/03	3	83.00	6	82.88	82.50	-3	13,113	-0.02%
2020/07/31	8	84.30	2	84.60	84.00	6	13,029	0.05%
2020/07/30	0	0.00	4	85.73	86.50	-4	12,979	-0.03%
2020/07/29	4	84.28	4	85.65	83.60	0	12,920	0.00%
2020/07/28	6	83.77	5	84.64	84.40	1	12,794	0.01%
2020/07/27	6	84.37	12.2	85.03	84.70	-6.2	12,699	-0.05%
2020/07/24	14	81.71	26	82.82	82.40	-12	12,506	-0.10%
2020/07/23	12	77.66	37	77.00	78.70	-25	12,017	-0.21%
2020/07/22	3	74.53	5	75.32	75.30	-2	11,727	-0.02%
2020/07/21	5	74.08	4	75.58	74.40	1	11,633	0.01%
2020/07/20	1	72.60	1	73.50	73.90	0	11,496	0.00%
2020/07/17	5	72.28	3	73.00	73.20	2	11,448	0.02%
2020/07/16	3	71.77	1	72.60	72.10	2	11,417	0.02%
2020/07/15	3	71.50	4	72.35	72.00	-1	11,392	-0.01%
2020/07/14	5	73.40	4	74.08	73.70	1	11,340	0.01%
2020/07/13	7	73.73	2	72.20	72.10	5	11,228	0.04%
2020/07/10	3	72.03	12	71.98	72.00	-9	11,055	-0.08%
2020/07/09	0	0.00	2	70.80	70.80	-2	11,008	-0.02%
2020/07/08	1	71.10	2	70.70	71.40	-1	10,907	-0.01%
2020/07/07	13	71.75	0	0.00	70.50	13	10,759	0.12%
2020/07/06	0	0.00	3	71.70	71.70	-3	10,716	-0.03%
2020/07/03	4	70.33	4	70.30	70.30	0	10,669	0.00%
2020/07/02	2	66.80	6	68.42	69.30	-4	10,545	-0.04%
2020/07/01	7	68.10	27	67.87	68.10	-20	10,512	-0.19%
2020/06/30	1	65.40	1	65.00	65.50	0	10,615	0.00%
2020/06/29	1	64.80	11	65.55	66.00	-10	10,749	-0.09%
2020/06/24	7	65.70	4	65.60	65.40	3	10,793	0.03%
2020/06/23	5	66.42	15	66.37	66.90	-10	10,835	-0.09%
2020/06/22	2	64.90	8	65.13	65.10	-6	10,675	-0.06%
2020/06/19	2	63.55	1	63.40	63.00	1	10,546	0.01%
2020/06/18	3	64.80	5	64.58	64.80	-2	10,482	-0.02%
2020/06/17	9	64.26	2	64.50	64.50	7	10,439	0.07%
2020/06/16	0	0.00	12	64.73	64.90	-12	10,415	-0.12%
2020/06/15	6	63.62	3	63.93	62.30	3	10,383	0.03%
2020/06/12	13	61.88	4	62.30	63.00	9	10,376	0.09%
2020/06/11	8	62.14	0	0.00	61.70	8	10,349	0.08%
2020/06/10	2	63.40	5	63.10	63.60	-3	10,243	-0.03%
2020/06/09	24	64.07	9	64.09	63.50	15	10,246	0.15%
2020/06/08	21	65.77	5	67.74	64.30	16	10,178	0.16%
2020/06/05	7	67.51	30	67.02	69.10	-23	9,742	-0.24%
2020/06/04	3	62.93	4	62.65	62.90	-1	9,343	-0.01%
2020/06/03	0	0.00	1	62.40	62.40	-1	9,305	-0.01%
2020/06/02	2	60.65	3	61.60	61.80	-1	9,274	-0.01%
2020/06/01	5	60.00	5	60.64	61.60	0	9,252	0.00%
2020/05/29	4	59.60	1	59.80	59.00	3	9,246	0.03%
2020/05/28	12	60.14	8	60.63	59.60	4	9,175	0.04%
2020/05/27	5	62.56	2	61.95	61.30	3	9,125	0.03%
2020/05/26	1	62.20	7	62.99	63.50	-6	9,047	-0.07%
2020/05/25	2	62.55	2	62.50	63.10	0	9,010	0.00%
2020/05/22	3	62.27	1	62.30	61.40	2	8,966	0.02%
2020/05/21	17	63.41	1	63.70	63.50	16	8,986	0.18%
2020/05/20	2	62.80	2	63.10	62.60	0	9,153	0.00%
2020/05/19	18	63.79	19	63.69	62.60	-1	9,248	-0.01%
2020/05/18	21	61.59	16	62.04	62.00	5	9,321	0.05%
2020/05/15	32	61.20	43	61.57	62.40	-11	9,073	-0.12%
2020/05/14	20	59.52	14	59.16	58.90	6	8,670	0.07%
2020/05/13	33	59.20	101	59.07	59.50	-68	8,548	-0.80%	大賣/
2020/05/12	7	53.99	25	54.53	55.80	-18	8,300	-0.22%
2020/05/11	4	53.00	10	53.32	53.10	-6	8,239	-0.07%
2020/05/08	2	51.85	1	52.00	52.00	1	8,525	0.01%
2020/05/07	7	50.64	0	0.00	51.20	7	8,832	0.08%
2020/05/06	5	50.54	0	0.00	50.30	5	8,852	0.06%
2020/05/04	2	51.50	1	51.20	51.20	1	8,888	0.01%
2020/04/30	6	51.87	0	0.00	52.00	6	8,884	0.07%
2020/04/29	2	51.90	1	52.00	51.80	1	8,872	0.01%
2020/04/28	11	52.18	10	51.90	52.20	1	8,850	0.01%
2020/04/23	2	51.80	2	52.40	52.40	0	9,098	0.00%
2020/04/22	2	51.10	2	51.60	51.70	0	9,145	0.00%
2020/04/21	0	0.00	2	54.00	52.10	-2	9,078	-0.02%
2020/04/20	0	0.00	6	54.28	54.50	-6	9,017	-0.07%
2020/04/17	0	0.00	1	54.90	53.20	-1	8,961	-0.01%
2020/04/16	0	0.00	1	54.10	54.00	-1	8,864	-0.01%
2020/04/15	0	0.00	9	53.07	54.00	-9	8,778	-0.10%
2020/04/14	0	0.00	14	52.85	53.00	-14	8,667	-0.16%
2020/04/13	1	50.70	0	0.00	50.50	1	8,559	0.01%
2020/04/10	0	0.00	5	50.10	50.90	-5	8,574	-0.06%
2020/04/09	4	50.63	3	50.73	50.50	1	8,580	0.01%
2020/04/08	5	51.40	3	52.00	51.20	2	8,555	0.02%
2020/04/07	1	53.00	4	53.15	51.70	-3	8,548	-0.04%
2020/04/06	2	52.25	0	0.00	52.40	2	8,511	0.02%
2020/04/01	5	52.58	8	52.31	52.50	-3	8,404	-0.04%
2020/03/31	3	49.52	8	49.80	51.00	-5	8,180	-0.06%
2020/03/30	4	46.81	0	0.00	46.85	4	7,938	0.05%
2020/03/27	0	0.00	1	47.15	46.85	-1	7,876	-0.01%
2020/03/26	4	44.26	3	44.30	44.20	1	7,753	0.01%
2020/03/25	0	0.00	1	43.55	43.60	-1	7,689	-0.01%
2020/03/24	1	39.25	4	39.51	39.65	-3	7,664	-0.04%
2020/03/23	23	38.93	0	0.00	38.25	23	7,848	0.29%
2020/03/19	0	0.00	1	37.85	38.15	-1	7,824	-0.01%
2020/03/17	0	0.00	4	43.28	42.60	-4	7,660	-0.05%
2020/03/16	7	45.29	1	45.25	43.75	6	7,611	0.08%
2020/03/13	2	43.70	2	44.70	45.00	0	7,560	0.00%
2020/03/12	5	47.78	3	48.55	47.55	2	7,448	0.03%
2020/03/11	4	49.98	0	0.00	49.40	4	7,319	0.05%
2020/03/10	8	49.41	7	49.09	49.60	1	7,263	0.01%
2020/03/06	1	52.60	0	0.00	52.60	1	7,020	0.01%
2020/03/05	2	52.50	2	52.55	52.60	0	6,992	0.00%
2020/03/03	1	53.20	0	0.00	52.60	1	6,897	0.01%
2020/03/02	2	52.80	1	52.20	52.20	1	6,841	0.01%
2020/02/27	45	53.34	45	52.80	52.10	0	6,759	0.00%
2020/02/26	14	53.70	2	53.75	53.90	12	6,686	0.18%
2020/02/25	2	54.65	5	54.80	54.40	-3	6,672	-0.04%
2020/02/24	10	54.33	13	54.96	55.30	-3	6,702	-0.04%
2020/02/21	101	56.44	97	54.95	54.90	4	6,633	0.06%	大買/
2020/02/20	0	0.00	2	57.45	58.00	-2	6,321	-0.03%
2020/02/19	18	58.49	12	58.31	57.70	6	6,154	0.10%
2020/02/18	17	58.41	18	58.87	58.30	-1	6,006	-0.02%
2020/02/17	2	58.70	6	59.18	58.70	-4	5,922	-0.07%
2020/02/14	53	58.74	43	58.99	58.90	10	5,789	0.17%
2020/02/13	40	57.34	77	57.97	59.00	-37	5,527	-0.67%
2020/02/12	43	55.99	46	56.01	56.00	-3	5,085	-0.06%
2020/02/11	34	54.71	34	55.71	55.80	0	4,882	0.00%
2020/02/10	2	54.10	11	53.65	54.30	-9	4,523	-0.20%
2020/02/06	0	0.00	5	52.12	52.20	-5	4,323	-0.12%
2020/02/05	0	0.00	1	51.70	51.40	-1	4,346	-0.02%
2020/02/03	0	0.00	6	50.66	51.10	-6	4,300	-0.14%
2020/01/31	1	50.80	1	51.10	51.20	0	4,330	0.00%
2020/01/30	1	50.00	4	50.38	50.80	-3	4,358	-0.07%
2020/01/20	0	0.00	13	52.31	52.20	-13	4,395	-0.30%
2020/01/17	0	0.00	7	51.96	51.90	-7	4,311	-0.16%
2020/01/16	5	51.12	17	51.16	51.20	-12	4,218	-0.28%
2020/01/15	1	50.80	0	0.00	50.40	1	4,204	0.02%
2020/01/14	2	50.45	5	50.70	50.60	-3	4,289	-0.07%
2020/01/13	0	0.00	5	50.70	50.60	-5	4,324	-0.12%
2020/01/10	1	50.60	1	50.90	50.40	0	4,370	0.00%
2020/01/09	1	50.40	7	50.29	50.20	-6	4,397	-0.14%
2020/01/08	5	49.60	1	50.30	50.30	4	4,419	0.09%
2020/01/07	7	49.88	1	49.60	49.60	6	4,413	0.14%
2020/01/06	3	49.77	0	0.00	50.00	3	4,421	0.07%
2020/01/03	2	50.30	3	50.17	50.20	-1	4,428	-0.02%
2020/01/02	6	50.05	2	50.00	50.00	4	4,433	0.09%
2019/12/31	17	49.74	1	49.75	49.70	16	4,409	0.36%
2019/12/30	2	50.15	3	50.07	50.10	-1	4,382	-0.02%
2019/12/27	2	50.55	0.2	50.50	50.50	1.8	4,349	0.04%
2019/12/26	1	50.60	2	50.70	50.70	-1	4,383	-0.02%
2019/12/25	1	51.40	3	51.20	51.50	-2	4,386	-0.05%
2019/12/23	3	51.17	0	0.00	50.90	3	4,519	0.07%
2019/12/20	8	52.45	0	0.00	52.00	8	4,684	0.17%
2019/12/19	9	52.63	1	52.90	52.40	8	4,869	0.16%
2019/12/18	3	52.17	11	52.45	52.70	-8	4,889	-0.16%
2019/12/17	2	51.40	2	51.60	51.40	0	4,738	0.00%
2019/12/16	4	51.25	45	50.94	51.20	-41	4,757	-0.86%
2019/12/13	14	51.18	16	51.43	51.10	-2	4,738	-0.04%
2019/12/12	1	51.00	0	0.00	50.80	1	4,715	0.02%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/10	0	0.00	2	50.70	50.90	-2	4,764	-0.04%
2019/12/09	2	51.20	0	0.00	50.70	2	4,863	0.04%
2019/12/06	4	50.65	0	0.00	50.50	4	4,915	0.08%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/12/04	1	50.40	1	50.60	50.40	0	5,144	0.00%
2019/12/02	1	50.10	0	0.00	50.70	1	5,346	0.02%
2019/11/27	2	51.70	0	0.00	51.30	2	5,545	0.04%
2019/11/26	0	0.00	1	51.30	51.40	-1	5,572	-0.02%
2019/11/25	5	51.50	3	51.43	51.40	2	5,592	0.04%
2019/11/22	0	0.00	2	52.00	52.00	-2	5,657	-0.04%
2019/11/21	1	52.10	6	51.83	51.80	-5	5,816	-0.09%
2019/11/19	0	0.00	3	50.80	50.80	-3	5,872	-0.05%
2019/11/18	5	50.14	0	0.00	50.40	5	6,032	0.08%
2019/11/15	5	49.10	0	0.00	49.05	5	6,428	0.08%
2019/11/14	1	49.30	1	49.30	49.40	0	6,653	0.00%
2019/11/13	6	50.02	0	0.00	49.95	6	6,828	0.09%
2019/11/11	0	0.00	1	51.40	51.30	-1	7,085	-0.01%
2019/11/06	1	52.20	12	51.99	51.90	-11	7,483	-0.15%
2019/11/05	5	53.00	5	52.66	52.60	0	7,449	0.00%
2019/11/04	50	52.20	18	51.33	52.30	32	7,357	0.43%
2019/11/01	10	51.30	0	0.00	51.20	10	7,285	0.14%
2019/10/31	1	51.40	4	50.98	50.90	-3	7,342	-0.04%
2019/10/30	17	51.08	3	51.83	50.70	14	7,389	0.19%
2019/10/29	0	0.00	22	51.45	51.50	-22	7,347	-0.30%
2019/10/28	10	51.69	1	51.90	51.50	9	7,324	0.12%
2019/10/25	1	50.10	7	50.27	50.50	-6	7,221	-0.08%
2019/10/24	3	49.95	3	50.00	50.20	0	7,216	0.00%
2019/10/23	1	50.40	0	0.00	49.80	1	7,276	0.01%
2019/10/22	20	50.00	1	49.75	50.00	19	7,270	0.26%
2019/10/21	2	49.35	0	0.00	49.30	2	7,251	0.03%
2019/10/17	3	48.77	14	48.96	49.30	-11	7,309	-0.15%
2019/10/16	2	49.20	0	0.00	49.20	2	7,294	0.03%
2019/10/15	0	0.00	4	49.45	49.35	-4	7,321	-0.05%
2019/10/14	6	50.20	0	0.00	49.75	6	7,402	0.08%
2019/10/07	3	50.07	1	50.20	50.20	2	7,754	0.03%
2019/10/04	2	50.50	0	0.00	50.20	2	7,807	0.03%
2019/10/03	3	49.93	2	50.20	50.20	1	7,897	0.01%
2019/10/02	1	50.10	1	50.50	50.10	0	7,934	0.00%
2019/10/01	3	49.80	3	49.30	49.45	0	7,976	0.00%
2019/09/27	18	49.94	1	49.75	49.65	17	8,032	0.21%
2019/09/26	3	51.13	36	51.59	51.10	-33	8,010	-0.41%
2019/09/25	17	52.45	35	52.46	51.80	-18	8,066	-0.22%
2019/09/24	14	53.11	15	53.35	53.90	-1	7,979	-0.01%
2019/09/23	22	52.18	21	51.70	52.30	1	7,952	0.01%
2019/09/20	23	51.79	10	51.30	51.10	13	8,281	0.16%
2019/09/19	8	51.19	0	0.00	50.90	8	8,405	0.10%
2019/09/18	2	51.50	4	51.25	51.10	-2	8,555	-0.02%
2019/09/17	2	51.55	3	51.73	51.20	-1	8,635	-0.01%
2019/09/16	11	51.61	0	0.00	51.70	11	8,714	0.13%
2019/09/12	0	0.00	2	52.50	52.70	-2	8,734	-0.02%
2019/09/11	5	52.80	43	52.93	52.30	-38	8,823	-0.43%
2019/09/10	3	53.10	1	53.40	53.30	2	8,828	0.02%
2019/09/09	12	53.66	3	54.17	53.30	9	8,780	0.10%
2019/09/06	10	52.70	3	52.50	52.40	7	8,627	0.08%
2019/09/05	40	52.60	4	52.03	52.40	36	8,571	0.42%
2019/09/04	0	0.00	10	51.00	50.70	-10	8,444	-0.12%
2019/09/03	2	51.00	0	0.00	51.30	2	8,423	0.02%
2019/09/02	5	51.36	1	50.50	51.40	4	8,407	0.05%
2019/08/29	0	0.00	2	53.00	52.60	-2	8,179	-0.02%
2019/08/28	0	0.00	4	52.78	53.00	-4	8,140	-0.05%
2019/08/27	1	53.30	1	53.50	52.20	0	8,115	0.00%
2019/08/26	1	53.50	8	53.10	52.70	-7	8,061	-0.09%
2019/08/23	0	0.00	1	53.00	53.00	-1	7,872	-0.01%
2019/08/22	2	52.80	11	53.09	53.30	-9	7,829	-0.11%
2019/08/21	3	53.73	21	53.57	53.10	-18	7,731	-0.23%
2019/08/20	4	52.08	28	52.34	52.80	-24	7,524	-0.32%
2019/08/19	51	50.84	4	50.83	50.80	47	7,070	0.66%
2019/08/16	0	0.00	5	48.79	49.60	-5	6,718	-0.07%
2019/08/15	5	46.53	1	46.45	46.30	4	6,506	0.06%
2019/08/14	1	48.85	1	48.60	48.20	0	6,395	0.00%
2019/08/13	0	0.00	4	50.01	49.40	-4	6,243	-0.06%
2019/08/12	4	49.04	4	49.34	49.45	0	6,127	0.00%
2019/08/06	2	45.00	0	0.00	46.50	2	5,914	0.03%
2019/08/05	0	0.00	2	45.65	45.60	-2	5,859	-0.03%
2019/08/02	0	0.00	1	45.15	45.20	-1	5,864	-0.02%
2019/08/01	3	45.83	0	0.00	45.55	3	5,812	0.05%
2019/07/31	2	46.90	0	0.00	46.80	2	5,744	0.03%
2019/07/29	1	48.10	0	0.00	48.30	1	5,732	0.02%
2019/07/26	30	48.75	0	0.00	48.70	30	5,685	0.53%
2019/07/25	1	48.70	2	49.05	48.75	-1	5,664	-0.02%
2019/07/24	2	49.00	1	49.50	48.90	1	5,604	0.02%
2019/07/23	4	48.81	0	0.00	49.00	4	5,588	0.07%
2019/07/22	1	48.25	3	48.22	48.35	-2	5,537	-0.04%
2019/07/19	22	48.26	19	47.98	48.20	3	5,577	0.05%
2019/07/18	20	48.00	0	0.00	48.05	20	5,493	0.36%
2019/07/15	1	50.60	0	0.00	49.90	1	5,272	0.02%
2019/07/12	0	0.00	3	53.50	53.50	-3	5,095	-0.06%
2019/07/11	1	52.90	0	0.00	52.80	1	5,063	0.02%
2019/07/10	1	52.90	2	53.00	52.50	-1	5,002	-0.02%
2019/07/09	14	52.59	0	0.00	52.30	14	4,972	0.28%
2019/07/08	3	55.30	4	55.20	54.80	-1	4,894	-0.02%
2019/07/05	1	54.60	1	55.30	54.70	0	4,867	0.00%
2019/07/04	4	55.25	1	54.90	54.60	3	4,792	0.06%
2019/07/03	0	0.00	1	54.10	54.40	-1	4,751	-0.02%
2019/07/02	4	53.48	1	54.10	54.20	3	4,750	0.06%
2019/07/01	1	53.30	5	53.64	53.80	-4	4,823	-0.08%
2019/06/28	5	52.22	2	52.95	53.20	3	4,739	0.06%
2019/06/27	5	52.38	47	52.83	53.40	-42	4,581	-0.92%
2019/06/26	0	0.00	8	49.65	50.00	-8	4,170	-0.19%
2019/06/25	1	48.15	0	0.00	47.75	1	3,984	0.03%
2019/06/24	0	0.00	1	47.10	46.90	-1	3,885	-0.03%
2019/06/20	6	47.83	1	47.70	47.50	5	3,768	0.13%
2019/06/19	0	0.00	13	47.87	48.50	-13	3,870	-0.34%
2019/06/18	6	46.86	58	47.04	47.05	-52	4,005	-1.30%
2019/06/17	2	45.40	1	45.35	44.80	1	3,948	0.03%
2019/06/14	0	0.00	10	45.00	45.25	-10	4,037	-0.25%
2019/06/13	5	44.64	8	45.06	44.55	-3	4,114	-0.07%
2019/06/12	4	44.31	0	0.00	44.45	4	4,140	0.10%
2019/06/11	14	44.56	0	0.00	44.45	14	4,158	0.34%
2019/06/10	7	45.40	0	0.00	45.20	7	4,144	0.17%
2019/06/06	0	0.00	10	44.95	44.95	-10	4,156	-0.24%
2019/06/04	0	0.00	2	45.08	44.90	-2	4,282	-0.05%
2019/06/03	3	45.03	0	0.00	44.90	3	4,364	0.07%
2019/05/31	0	0.00	6	45.16	45.75	-6	4,431	-0.14%
2019/05/29	5	44.24	0	0.00	44.40	5	4,598	0.11%
2019/05/28	2	45.93	1	45.35	45.35	1	4,723	0.02%
2019/05/24	1	43.30	11	44.25	44.50	-10	5,182	-0.19%
2019/05/23	6	44.14	9	43.97	43.90	-3	5,306	-0.06%
2019/05/22	6	44.98	25	45.40	44.90	-19	5,607	-0.34%
2019/05/21	5	44.83	0	0.00	45.00	5	5,911	0.08%
2019/05/17	0	0.00	1	45.90	44.90	-1	6,113	-0.02%
2019/05/16	23	45.99	0	0.00	44.95	23	6,412	0.36%
2019/05/15	21	47.86	1	47.70	46.80	20	6,446	0.31%
2019/05/13	0	0.00	17	46.66	46.50	-17	6,653	-0.26%
2019/05/10	16	46.22	10	47.42	46.35	6	6,686	0.09%
2019/05/09	18	47.17	0	0.00	47.20	18	6,687	0.27%
2019/05/07	0	0.00	3	48.60	49.00	-3	6,734	-0.04%
2019/05/06	10	48.28	0	0.00	48.05	10	6,786	0.15%
2019/04/30	1	49.30	0	0.00	49.65	1	6,962	0.01%
2019/04/29	2	49.60	0	0.00	49.60	2	6,982	0.03%
2019/04/26	15	50.86	10	51.00	50.80	5	6,989	0.07%
2019/04/25	1	52.10	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	1	52.50	52.80	-1	7,086	-0.01%
2019/04/19	0	0.00	1	51.70	51.50	-1	7,234	-0.01%
2019/04/18	10	52.20	0	0.00	51.20	10	7,282	0.14%
2019/04/17	85	52.38	83	52.84	52.40	2	7,451	0.03%
2019/04/16	10	51.50	10	51.70	51.90	0	7,450	0.00%
2019/04/15	13	49.85	15	50.50	50.50	-2	7,540	-0.03%
2019/04/12	2	50.70	0	0.00	49.90	2	7,649	0.03%
2019/04/11	0	0.00	1	50.70	50.80	-1	7,721	-0.01%
2019/04/10	1	51.20	2	51.50	51.00	-1	7,800	-0.01%
2019/04/09	74	51.22	2	52.30	52.30	72	7,968	0.90%
2019/04/08	1	52.10	71	53.00	51.40	-70	8,215	-0.85%
2019/04/03	6	51.92	12	51.83	51.20	-6	8,665	-0.07%
2019/03/28	0	0.00	1	48.40	49.05	-1	9,726	-0.01%
2019/03/27	2	48.68	0	0.00	49.00	2	9,779	0.02%
2019/03/22	71	50.31	76	51.23	50.50	-5	9,734	-0.05%
2019/03/21	3	50.12	10	49.98	50.50	-7	9,659	-0.07%
2019/03/20	2	48.35	6	48.03	48.00	-4	9,503	-0.04%
2019/03/19	2	48.00	4	48.01	48.00	-2	9,530	-0.02%
2019/03/18	13	46.24	11	46.44	47.40	2	9,614	0.02%
2019/03/15	1	46.00	1	45.95	45.65	0	9,592	0.00%
2019/03/14	1	46.00	0	0.00	45.95	1	9,587	0.01%
2019/03/12	1	46.50	5	46.95	46.65	-4	9,668	-0.04%
2019/03/11	1	46.00	1	46.65	46.65	0	9,782	0.00%
2019/03/08	8	46.41	3	46.25	46.35	5	9,850	0.05%
2019/03/07	2	47.00	5	47.01	46.70	-3	9,953	-0.03%
2019/03/06	4	47.79	1	48.35	47.75	3	10,031	0.03%
2019/03/05	1	48.50	3	49.20	47.75	-2	10,119	-0.02%
2019/03/04	0	0.00	2	48.68	48.90	-2	10,064	-0.02%
2019/02/27	5	48.28	1	47.90	47.90	4	10,060	0.04%
2019/02/26	9	47.84	10	47.82	47.70	-1	9,914	-0.01%
2019/02/25	7	45.80	7	46.24	46.10	0	9,622	0.00%
2019/02/22	14	45.56	16	45.66	45.60	-2	9,614	-0.02%
2019/02/21	4	46.70	14	46.44	45.50	-10	9,562	-0.10%
2019/02/20	11	45.16	16	45.62	46.00	-5	9,284	-0.05%
2019/02/19	1	44.80	1	44.40	44.80	0	9,157	0.00%
2019/02/18	6	44.58	3	44.67	44.65	3	9,236	0.03%
2019/02/15	40	43.64	51	44.02	44.00	-11	9,092	-0.12%
2019/02/14	1	42.70	13	42.76	42.95	-12	8,790	-0.14%
2019/02/13	1	42.10	12	42.21	42.90	-11	8,705	-0.13%
2019/02/12	1	41.75	9	41.82	41.70	-8	8,571	-0.09%
2019/02/11	0	0.00	3	40.57	40.75	-3	8,450	-0.04%
2019/01/30	5	40.15	0	0.00	40.15	5	8,432	0.06%
2019/01/29	10	40.05	2	40.10	40.25	8	8,408	0.10%
2019/01/28	2	40.15	2	40.43	40.30	0	8,391	0.00%
2019/01/25	13	40.19	0	0.00	40.00	13	8,403	0.15%
2019/01/24	9	40.01	1	41.10	39.95	8	8,410	0.10%
2019/01/22	10	40.05	0	0.00	39.85	10	8,344	0.12%
2019/01/21	0	0.00	1	40.35	40.40	-1	8,351	-0.01%
2019/01/18	1	39.90	1	40.15	39.80	0	8,403	0.00%
2019/01/17	6	40.04	12	40.17	39.85	-6	8,447	-0.07%
2019/01/16	1	39.85	0	0.00	39.70	1	8,393	0.01%
2019/01/15	1	39.50	0	0.00	39.80	1	8,382	0.01%
2019/01/14	2	39.00	5	39.60	38.90	-3	8,399	-0.04%
2019/01/11	5	39.70	0	0.00	39.50	5	8,398	0.06%
2019/01/10	0	0.00	10	39.95	40.15	-10	8,360	-0.12%
2019/01/09	14	40.12	3	40.32	39.80	11	8,352	0.13%
2019/01/08	0	0.00	1	41.35	40.85	-1	8,174	-0.01%
2019/01/07	2	39.88	15	40.50	41.15	-13	8,064	-0.16%
2019/01/04	8	38.78	11	38.11	39.20	-3	7,973	-0.04%
2019/01/03	8	39.01	5	39.75	38.65	3	7,928	0.04%
2019/01/02	6	40.19	4	39.90	39.40	2	7,860	0.03%
2018/12/28	9	39.84	1	40.20	40.20	8	7,801	0.10%
2018/12/27	132	42.25	124	41.63	40.45	8	7,688	0.10%	大買/大賣/
2018/12/26	47	43.61	35	43.43	41.30	12	7,361	0.16%
2018/12/25	74	43.90	65	43.48	44.90	9	6,817	0.13%
2018/12/24	1	42.70	32	42.46	43.55	-31	6,266	-0.49%
2018/12/22	10	40.00	17	39.97	39.70	-7	5,869	-0.12%
2018/12/21	1	38.75	11	39.75	38.75	-10	5,801	-0.17%
2018/12/20	5	37.35	6	37.61	37.55	-1	5,515	-0.02%
2018/12/19	7	38.17	3	38.25	38.10	4	5,469	0.07%
2018/12/18	3	37.48	11	38.04	37.85	-8	5,439	-0.15%
2018/12/17	1	37.85	15	37.90	37.75	-14	5,397	-0.26%
2018/12/14	55	38.14	50	37.93	38.15	5	5,426	0.09%
2018/12/13	15	38.88	5	39.75	38.70	10	5,354	0.19%
2018/12/12	10	39.13	0	0.00	39.05	10	5,307	0.19%
2018/12/11	16	39.42	0	0.00	39.00	16	5,259	0.30%
2018/12/10	0	0.00	3	40.25	40.80	-3	5,168	-0.06%
2018/12/07	2	40.20	1	40.00	40.05	1	5,145	0.02%
2018/12/06	8	39.88	6	40.33	39.20	2	5,147	0.04%
2018/12/05	1	40.90	7	40.61	40.95	-6	5,118	-0.12%
2018/12/04	9	41.79	11	41.89	41.70	-2	5,152	-0.04%
2018/12/03	0	0.00	5	40.44	41.10	-5	5,077	-0.10%
2018/11/30	3	38.57	1	38.85	38.85	2	4,964	0.04%
2018/11/29	9	39.66	10	39.60	38.60	-1	4,884	-0.02%
2018/11/28	7	39.13	26	38.02	39.40	-19	4,733	-0.40%
2018/11/27	48	37.39	40	37.38	37.15	8	4,594	0.17%
2018/11/26	73	37.42	32	37.88	37.90	41	4,559	0.90%
2018/11/23	1	38.00	1	38.00	38.05	0	4,609	0.00%
2018/11/22	3	38.28	62	37.96	38.00	-59	4,684	-1.26%
2018/11/21	73	37.13	26	37.10	37.05	47	4,700	1.00%
2018/11/20	18	38.22	0	0.00	38.25	18	4,633	0.39%
2018/11/19	1	38.85	1	39.00	39.20	0	4,569	0.00%
2018/11/16	61	37.29	68	38.02	38.50	-7	4,576	-0.15%
2018/11/15	59	38.26	2	38.20	38.30	57	4,481	1.27%
2018/11/14	0	0.00	14	40.90	40.20	-14	4,495	-0.31%
2018/11/13	15	39.90	1	39.70	40.40	14	4,610	0.30%
2018/11/12	1	42.20	0	0.00	41.45	1	4,841	0.02%
2018/11/09	17	41.29	0	0.00	41.55	17	4,917	0.35%
2018/11/07	1	42.15	1	42.00	42.00	0	5,234	0.00%
2018/11/06	3	41.40	4	41.28	41.05	-1	5,294	-0.02%
2018/11/02	1	43.60	5	43.54	42.05	-4	5,347	-0.07%
2018/11/01	2	41.70	11	41.41	42.50	-9	5,348	-0.17%
2018/10/31	2	40.00	16	40.31	40.45	-14	5,354	-0.26%
2018/10/30	9	38.54	0	0.00	39.00	9	5,361	0.17%
2018/10/29	1	39.55	1	40.35	39.90	0	5,366	0.00%
2018/10/26	1	39.85	2	39.75	40.20	-1	5,447	-0.02%
2018/10/25	0	0.00	3	38.08	39.00	-3	5,461	-0.05%
2018/10/24	12	38.37	10	38.45	38.45	2	5,452	0.04%
2018/10/23	2	39.63	25	39.57	39.10	-23	5,492	-0.42%
2018/10/22	27	39.54	0	0.00	39.45	27	5,610	0.48%
2018/10/19	15	39.38	12	39.64	40.20	3	5,771	0.05%
2018/10/18	0	0.00	11	41.08	40.65	-11	6,136	-0.18%
2018/10/17	10	41.35	1	41.70	40.65	9	6,369	0.14%
2018/10/15	0	0.00	7	41.95	41.75	-7	6,534	-0.11%
2018/10/12	7	40.41	0	0.00	42.50	7	6,653	0.11%
2018/10/11	2	42.30	1	42.00	41.70	1	6,817	0.01%
2018/10/09	10	46.81	0	0.00	46.30	10	6,766	0.15%
2018/10/08	0	0.00	1	47.40	47.60	-1	6,735	-0.01%
2018/10/05	4	46.95	1	46.85	46.15	3	6,728	0.04%
2018/10/04	4	48.00	0	0.00	47.95	4	6,706	0.06%
2018/10/03	1	48.90	0	0.00	48.15	1	6,761	0.01%
2018/10/01	0	0.00	7	48.96	49.20	-7	6,911	-0.10%
2018/09/28	1	48.00	0	0.00	48.20	1	6,966	0.01%
2018/09/27	1	48.00	0	0.00	48.00	1	7,092	0.01%
2018/09/25	0	0.00	1	48.15	49.00	-1	7,155	-0.01%
2018/09/21	14	48.69	0	0.00	48.60	14	7,166	0.20%
2018/09/20	5	49.14	27	48.66	48.60	-22	7,211	-0.31%
2018/09/19	3	50.47	1	50.90	49.90	2	7,207	0.03%
2018/09/18	4	50.10	2	51.10	50.00	2	7,229	0.03%
2018/09/17	3	51.27	2	51.65	51.60	1	7,234	0.01%
2018/09/14	8	50.45	10	50.65	51.90	-2	7,293	-0.03%
2018/09/13	2	48.80	0	0.00	48.60	2	7,376	0.03%
2018/09/11	5	49.23	14	50.09	50.10	-9	7,486	-0.12%
2018/09/10	1	49.00	2	48.75	48.95	-1	7,595	-0.01%
2018/09/07	2	51.00	3	50.80	49.70	-1	7,645	-0.01%
2018/09/06	0	0.00	1	52.70	51.70	-1	7,630	-0.01%
2018/09/05	8	52.99	4	53.03	52.30	4	7,654	0.05%
2018/09/04	0	0.00	3	52.70	52.30	-3	7,692	-0.04%
2018/09/03	4	52.58	4	52.83	52.00	0	7,880	0.00%
2018/08/31	1	51.00	3	52.03	52.40	-2	7,971	-0.03%
2018/08/30	6	51.65	1	51.90	51.30	5	8,074	0.06%
2018/08/29	3	53.20	0	0.00	53.00	3	8,043	0.04%
2018/08/28	8	53.68	18	54.17	53.70	-10	8,093	-0.12%
2018/08/27	3	52.20	8	52.54	52.80	-5	8,079	-0.06%
2018/08/24	0	0.00	2	51.40	51.50	-2	8,111	-0.02%
2018/08/23	4	51.33	6	51.72	51.90	-2	8,243	-0.02%
2018/08/22	8	51.43	0	0.00	51.30	8	8,319	0.10%
2018/08/21	0	0.00	22	51.81	52.00	-22	8,311	-0.26%
2018/08/20	16	49.18	8	49.31	49.00	8	8,274	0.10%
2018/08/17	37	51.09	6	51.72	50.30	31	8,296	0.37%
2018/08/16	1	53.70	0	0.00	53.20	1	8,213	0.01%
2018/08/15	21	54.64	2	54.75	54.40	19	8,285	0.23%
2018/08/14	5	56.60	3	56.70	56.40	2	8,167	0.02%
2018/08/13	10	55.16	11	55.01	54.80	-1	8,390	-0.01%
2018/08/09	7	57.34	0	0.00	57.10	7	9,040	0.08%
2018/08/08	2	57.90	1	59.20	57.40	1	9,330	0.01%
2018/08/07	8	57.58	2	57.70	57.60	6	9,430	0.06%
2018/08/06	7	58.17	0	0.00	58.20	7	9,564	0.07%
2018/08/03	1	59.00	0	0.00	58.90	1	9,636	0.01%
2018/08/02	31	59.74	0	0.00	58.80	31	9,871	0.31%
2018/08/01	1	62.00	4	62.15	61.40	-3	9,899	-0.03%
2018/07/31	3	60.90	0	0.00	61.40	3	9,873	0.03%
2018/07/30	6	60.43	4	61.70	60.30	2	9,961	0.02%
2018/07/27	7	63.44	8	62.89	62.70	-1	9,989	-0.01%
2018/07/26	4	64.50	11	65.18	63.40	-7	9,945	-0.07%
2018/07/25	19	65.38	10	66.24	66.30	9	9,752	0.09%
2018/07/24	1	59.00	15	61.17	62.40	-14	9,346	-0.15%
2018/07/23	5	59.20	5	59.10	57.70	0	9,108	0.00%
2018/07/20	11	59.38	0	0.00	58.00	11	9,078	0.12%
2018/07/19	2	60.80	0	0.00	61.10	2	8,995	0.02%
2018/07/18	2	61.50	59	61.18	62.80	-57	8,980	-0.63%
2018/07/17	3	59.07	0	0.00	59.50	3	8,875	0.03%
2018/07/16	3	59.90	0	0.00	59.60	3	8,989	0.03%
2018/07/13	0	0.00	2	59.30	59.20	-2	9,048	-0.02%
2018/07/12	4	58.55	2	59.25	58.20	2	9,086	0.02%
2018/07/11	2	62.90	5	63.70	62.60	-3	9,133	-0.03%
2018/07/10	1	62.70	1	63.10	62.70	0	9,174	0.00%
2018/07/09	2	62.05	0	0.00	61.60	2	9,201	0.02%
2018/07/06	5	64.20	0	0.00	64.20	5	9,259	0.05%
2018/07/05	14	65.13	6	63.72	63.70	8	9,486	0.08%
2018/07/04	0	0.00	2	67.50	67.70	-2	9,449	-0.02%
2018/07/03	5	66.00	7	65.50	65.00	-2	9,552	-0.02%
2018/07/02	0	0.00	1	67.90	66.30	-1	9,586	-0.01%
2018/06/29	12	67.05	0	0.00	67.40	12	9,666	0.12%
2018/06/28	7	66.83	5	65.60	65.30	2	9,593	0.02%
2018/06/27	1	68.20	0	0.00	68.20	1	9,591	0.01%
2018/06/26	0	0.00	2	66.80	68.00	-2	9,593	-0.02%
2018/06/22	9	68.73	4	67.73	67.50	5	9,587	0.05%
2018/06/21	6	72.05	3	73.50	71.60	3	9,489	0.03%
2018/06/20	4	73.58	0	0.00	73.60	4	9,533	0.04%
2018/06/19	3	75.30	2	75.90	76.50	1	9,505	0.01%
2018/06/15	45	75.15	10	73.90	73.90	35	9,390	0.37%
2018/06/14	1	76.40	0	0.00	75.10	1	9,317	0.01%
2018/06/13	5	76.66	14	76.69	76.60	-9	9,411	-0.10%
2018/06/12	21	76.53	1	76.80	77.20	20	9,510	0.21%
2018/06/11	19	77.63	4	77.55	77.50	15	9,498	0.16%
2018/06/08	11	75.10	10	76.30	74.50	1	9,390	0.01%
2018/06/07	17	74.90	13	74.49	74.30	4	9,394	0.04%
2018/06/06	11	77.11	10	76.40	76.40	1	9,451	0.01%
2018/06/05	13	78.70	11	79.92	76.20	2	9,464	0.02%
2018/06/04	1	80.00	0	0.00	78.80	1	9,714	0.01%
2018/06/01	1	80.00	1	80.20	79.90	0	9,873	0.00%
2018/05/31	21	80.55	20	81.60	79.10	1	9,878	0.01%
2018/05/30	10	79.50	11	78.59	78.60	-1	9,870	-0.01%
2018/05/29	20	82.00	20	81.10	80.80	0	9,810	0.00%
2018/05/28	13	83.29	10	82.20	82.20	3	9,801	0.03%
2018/05/25	5	84.50	3	84.20	83.50	2	9,755	0.02%
2018/05/24	2	85.00	2	85.80	86.40	0	9,690	0.00%
2018/05/23	0	0.00	1	89.30	87.50	-1	9,635	-0.01%
2018/05/22	1	88.00	0	0.00	88.80	1	9,591	0.01%
2018/05/21	3	88.00	4	87.40	86.30	-1	9,635	-0.01%
2018/05/18	3	84.37	7	84.14	85.20	-4	9,483	-0.04%
2018/05/17	2	80.00	7	79.79	80.60	-5	9,237	-0.05%
2018/05/16	3	78.50	10	81.80	75.60	-7	9,016	-0.08%
2018/05/15	10	77.20	11	77.90	79.10	-1	8,824	-0.01%
2018/05/14	12	76.20	19	77.65	77.50	-7	8,869	-0.08%
2018/05/11	0	0.00	8	75.44	75.90	-8	8,772	-0.09%
2018/05/10	5	75.50	10	75.52	76.00	-5	8,738	-0.06%
2018/05/09	0	0.00	1	72.30	71.90	-1	8,561	-0.01%
2018/05/08	2	69.80	1	71.40	69.60	1	8,500	0.01%
2018/05/07	2	70.50	3	71.13	71.60	-1	8,561	-0.01%
2018/05/04	1	66.00	2	68.20	69.30	-1	8,656	-0.01%
2018/05/03	0	0.00	13	66.46	66.30	-13	8,631	-0.15%
2018/05/02	0	0.00	3	65.50	64.70	-3	8,727	-0.03%
2018/04/30	5	63.90	5	64.60	65.40	0	9,013	0.00%
2018/04/27	5	64.00	5	63.80	63.90	0	9,098	0.00%
2018/04/26	7	64.70	2	63.95	63.50	5	9,209	0.05%
2018/04/25	4	64.68	0	0.00	64.50	4	9,162	0.04%
2018/04/24	0	0.00	9	65.63	65.90	-9	9,217	-0.10%
2018/04/23	5	64.20	7	65.33	65.40	-2	9,242	-0.02%
2018/04/20	12	64.96	1	65.60	64.50	11	9,316	0.12%
2018/04/19	3	67.67	1	68.40	67.10	2	9,236	0.02%
2018/04/18	4	67.00	0	0.00	67.00	4	9,337	0.04%
2018/04/17	8	65.11	6	65.98	65.80	2	9,534	0.02%
2018/04/16	2	66.70	4	66.60	66.70	-2	9,561	-0.02%
2018/04/13	3	71.20	0	0.00	69.50	3	9,646	0.03%
2018/04/12	1	73.90	5	73.60	71.20	-4	9,783	-0.04%
2018/04/11	5	72.00	13	71.93	73.20	-8	9,756	-0.08%
2018/04/10	11	68.39	20	68.50	67.80	-9	9,676	-0.09%
2018/04/09	22	72.93	13	72.48	70.00	9	9,651	0.09%
2018/04/03	2	68.90	1	69.80	68.50	1	9,496	0.01%
2018/04/02	1	69.90	4	68.38	67.70	-3	9,481	-0.03%
2018/03/31	0	0.00	2.3	66.82	66.80	-2.3	9,370	-0.02%
2018/03/30	4	66.93	1	69.10	66.10	3	9,371	0.03%
2018/03/28	0	0.00	1	68.20	66.80	-1	9,330	-0.01%
2018/03/27	11	67.78	4	68.30	67.60	7	9,274	0.08%
2018/03/26	3	67.43	0	0.00	67.30	3	9,309	0.03%
2018/03/23	1	64.70	7	67.04	66.60	-6	9,455	-0.06%
2018/03/22	2	66.20	0	0.00	66.00	2	9,397	0.02%
2018/03/21	2	67.35	5	67.50	66.70	-3	9,471	-0.03%
2018/03/20	1	67.20	2	67.20	67.20	-1	9,688	-0.01%
2018/03/19	2	66.95	0	0.00	66.90	2	9,804	0.02%
2018/03/16	9	66.58	2	69.10	69.10	7	9,671	0.07%
2018/03/15	0	0.00	2	67.45	67.70	-2	9,560	-0.02%
2018/03/14	5	67.00	0	0.00	66.30	5	9,556	0.05%
2018/03/13	2	67.00	0	0.00	66.30	2	9,590	0.02%
2018/03/12	2	66.40	2	66.95	66.60	0	9,519	0.00%
2018/03/09	2	70.00	2	69.55	69.40	0	9,414	0.00%
2018/03/08	2	72.90	5	75.06	72.40	-3	9,334	-0.03%
2018/03/07	6	72.65	1	70.70	72.70	5	8,991	0.06%
2018/03/06	1	69.10	0	0.00	69.30	1	8,905	0.01%
2018/03/05	1	71.00	3	69.70	69.90	-2	8,961	-0.02%
2018/03/02	8	68.60	0	0.00	68.10	8	8,984	0.09%
2018/03/01	2	68.80	2	69.45	70.80	0	9,006	0.00%
2018/02/27	2	72.05	6	73.05	70.30	-4	8,924	-0.04%
2018/02/26	5	72.90	1	73.20	72.60	4	8,835	0.05%
2018/02/23	4	72.53	3	73.63	72.10	1	8,758	0.01%
2018/02/22	2	72.70	0	0.00	72.50	2	8,743	0.02%
2018/02/21	0	0.00	2	72.30	74.10	-2	8,709	-0.02%
2018/02/12	0	0.00	1	68.50	67.40	-1	8,591	-0.01%
2018/02/08	3	66.47	2	67.30	67.00	1	8,355	0.01%
2018/02/07	5	66.46	0	0.00	66.00	5	8,327	0.06%
2018/02/06	1	64.40	1	65.50	64.70	0	8,225	0.00%
2018/02/05	3	69.60	1	70.40	69.00	2	8,162	0.02%
2018/02/02	1	73.10	2	73.50	74.40	-1	8,218	-0.01%
2018/02/01	8	73.61	6	73.92	71.70	2	8,375	0.02%
2018/01/31	2	72.55	3	73.80	72.70	-1	8,392	-0.01%
2018/01/30	11	73.02	9	73.54	74.20	2	8,342	0.02%
2018/01/29	2	75.20	13	73.45	75.00	-11	8,311	-0.13%
2018/01/26	9	71.02	6	71.08	70.40	3	8,146	0.04%
2018/01/25	7	71.84	4	72.10	72.80	3	8,089	0.04%
2018/01/24	26	72.77	36	70.94	70.30	-10	8,017	-0.12%
2018/01/23	6	67.08	6	68.50	67.00	0	7,896	0.00%
2018/01/22	4	67.03	6	67.07	67.30	-2	7,883	-0.03%
2018/01/18	2	64.55	1	65.40	64.20	1	7,966	0.01%
2018/01/17	0	0.00	3	63.17	65.20	-3	8,030	-0.04%
2018/01/16	5	64.62	5	64.86	63.00	0	8,226	0.00%
2018/01/15	5	63.82	0	0.00	63.30	5	8,247	0.06%
2018/01/12	4	65.78	0	0.00	65.60	4	8,190	0.05%
2018/01/11	7	66.61	10	67.55	68.00	-3	8,023	-0.04%
2018/01/10	4	61.78	2	62.05	61.90	2	7,768	0.03%
2018/01/09	1	61.00	3	61.57	61.50	-2	7,634	-0.03%
2018/01/08	2	61.00	6	61.15	61.00	-4	7,466	-0.05%
2018/01/05	1	58.00	1	57.50	58.20	0	7,233	0.00%
2018/01/04	1	58.20	1	59.20	59.20	0	7,106	0.00%
2018/01/03	0	0.00	1	54.30	55.30	-1	6,888	-0.01%
2018/01/02	1	52.70	0	0.00	52.80	1	6,782	0.01%