技嘉 (2376)-元大-左營券商分點個股進出

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
317.0
漲跌
▼11.5
漲幅
-3.50%
成交量
15,920張
產業
上市電腦週邊類股
1789人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元大-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營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
2024/05/23	9.4	318.06	3.1	317.37	317.00	6.3	16,910	0.04%
2024/05/22	4.1	330.47	7	328.79	328.50	-2.9	17,111	-0.02%
2024/05/21	3	327.03	5	329.21	330.00	-2	17,541	-0.01%
2024/05/20	0	325.50	3	326.99	325.00	-3	17,657	-0.02%
2024/05/17	5.2	323.08	14.1	323.97	322.50	-9	17,899	-0.05%
2024/05/16	2	312.25	13	314.16	314.50	-11	17,937	-0.06%
2024/05/15	10	313.30	11	312.95	311.00	-1	18,425	-0.01%
2024/05/14	2	316.00	7	316.57	320.00	-5	18,814	-0.03%
2024/05/13	8.1	311.61	15	310.63	313.00	-6.9	19,032	-0.04%
2024/05/10	5	305.10	5.1	308.09	307.00	-0.1	19,496	0.00%
2024/05/09	6.1	312.56	11.1	310.51	310.00	-5	19,704	-0.03%
2024/05/08	31.1	315.77	10	315.05	311.50	21.1	19,933	0.11%
2024/05/07	2.3	299.87	12.2	299.73	312.00	-9.9	20,004	-0.05%
2024/05/06	3	291.67	5	292.20	292.00	-2	19,941	-0.01%
2024/05/03	5	291.20	5.2	288.39	286.00	-0.2	20,066	0.00%
2024/05/02	9.4	288.07	1	288.50	288.50	8.4	20,359	0.04%
2024/04/30	0.1	301.00	0	0.00	299.00	0.1	20,433	0.00%
2024/04/29	0	300.98	4.5	300.72	301.00	-4.5	20,774	-0.02%
2024/04/26	3	298.67	3.1	295.41	295.50	-0.1	21,500	0.00%
2024/04/25	5.1	291.01	1	289.54	290.50	4	21,841	0.02%
2024/04/24	16.1	292.33	23.5	295.56	299.50	-7.4	21,890	-0.03%
2024/04/23	5	282.60	1	283.00	281.00	4	21,915	0.02%
2024/04/22	8.4	283.53	0.1	284.50	282.50	8.4	21,890	0.04%
2024/04/19	7.6	293.94	8.1	289.46	292.50	-0.5	21,857	0.00%
2024/04/18	6.3	302.90	1	304.00	302.00	5.3	21,884	0.02%
2024/04/17	15.3	305.96	5	307.60	308.00	10.3	22,149	0.05%
2024/04/16	9.1	302.50	3.2	304.69	302.00	5.9	22,111	0.03%
2024/04/15	16.4	305.69	1	303.00	302.00	15.4	22,218	0.07%
2024/04/12	8.2	323.04	9	322.89	318.00	-0.8	22,071	0.00%
2024/04/11	7.2	319.17	4	321.61	320.50	3.2	22,015	0.01%
2024/04/10	29.1	330.90	12	332.83	320.00	17.1	21,964	0.08%
2024/04/09	14.1	341.04	8	339.13	335.00	6.1	21,664	0.03%
2024/04/08	15.2	327.34	28.3	332.16	340.00	-13.1	21,721	-0.06%
2024/04/03	9	315.67	31	315.77	317.50	-22	21,494	-0.10%
2024/04/02	12.1	314.71	15	316.46	317.00	-2.9	21,370	-0.01%
2024/04/01	3	316.50	6.1	318.99	318.50	-3	21,222	-0.01%
2024/03/29	28.6	317.17	28	317.91	316.00	0.6	21,146	0.00%
2024/03/28	9.1	308.73	6	309.83	313.00	3.1	20,885	0.01%
2024/03/27	4.1	305.22	1	309.00	310.00	3.1	20,888	0.01%
2024/03/26	8.1	305.06	5.1	304.66	304.50	3	20,952	0.01%
2024/03/25	28.3	308.76	14.1	306.30	306.00	14.2	20,978	0.07%
2024/03/22	17.3	300.17	13	298.62	303.00	4.3	21,011	0.02%
2024/03/21	10.2	292.31	21.2	293.09	291.00	-11	20,568	-0.05%
2024/03/20	21.5	299.43	4	298.63	295.00	17.5	20,540	0.09%
2024/03/19	11.2	306.71	4	308.24	305.00	7.2	20,591	0.03%
2024/03/18	8.8	309.80	8	308.88	310.50	0.8	20,605	0.00%
2024/03/15	17.6	315.17	12	314.29	313.00	5.6	20,670	0.03%
2024/03/14	16.2	320.27	9	321.83	317.50	7.2	20,584	0.03%
2024/03/13	27.4	333.97	5.1	328.73	328.00	22.3	20,968	0.11%
2024/03/12	6.3	358.02	1	361.00	355.00	5.3	20,947	0.03%
2024/03/11	14	362.11	11.1	363.05	360.00	3	21,071	0.01%
2024/03/08	13	363.69	15.1	369.73	358.00	-2.1	20,879	-0.01%
2024/03/07	6	361.25	8	362.56	359.00	-2	20,680	-0.01%
2024/03/06	4	363.26	10.2	362.90	362.50	-6.2	20,673	-0.03%
2024/03/05	17	361.41	24.2	359.58	361.50	-7.2	20,875	-0.03%
2024/03/04	31	367.00	29.1	368.56	354.50	2	20,978	0.01%
2024/03/01	8.2	354.35	21.2	357.22	361.00	-13	20,553	-0.06%
2024/02/29	6	341.00	7	340.36	345.00	-1	20,268	0.00%
2024/02/27	11.3	331.39	10	335.33	334.00	1.3	20,072	0.01%
2024/02/26	19.1	334.44	15.1	334.70	335.00	4	20,034	0.02%
2024/02/23	12.2	347.85	15	350.94	342.50	-2.8	20,105	-0.01%
2024/02/22	26	354.03	7	359.14	347.00	19	20,284	0.09%
2024/02/21	17.3	347.16	8.1	347.58	347.50	9.3	19,874	0.05%
2024/02/20	27.3	355.40	9.1	358.20	357.00	18.2	19,790	0.09%
2024/02/19	8	367.75	6.1	370.87	366.50	1.9	19,592	0.01%
2024/02/16	32.1	378.99	29.4	382.55	381.00	2.7	19,637	0.01%
2024/02/15	10.1	364.83	33.5	368.22	370.50	-23.4	19,260	-0.12%
2024/02/05	15.2	338.00	21.7	339.20	337.00	-6.5	18,948	-0.03%
2024/02/02	10.4	333.12	27.7	330.54	333.00	-17.3	18,947	-0.09%
2024/02/01	12.6	308.45	13	308.96	313.50	-0.4	18,987	0.00%
2024/01/31	17.1	310.61	25.7	310.89	309.00	-8.6	19,098	-0.05%
2024/01/30	12.5	305.50	8.4	305.00	305.00	4.1	19,085	0.02%
2024/01/29	11.4	293.89	13.2	292.23	295.00	-1.8	19,111	-0.01%
2024/01/26	13.1	285.12	5	286.30	284.00	8.1	19,311	0.04%
2024/01/25	9	295.72	17	295.50	292.00	-8	19,532	-0.04%
2024/01/24	6	292.42	10.1	294.30	293.50	-4.1	19,400	-0.02%
2024/01/23	9.2	293.41	9.6	292.67	291.00	-0.4	19,559	0.00%
2024/01/22	15	289.94	27.6	292.17	297.50	-12.6	19,345	-0.07%
2024/01/19	15.1	268.10	26	268.42	270.50	-10.9	18,793	-0.06%
2024/01/18	3	253.17	4	252.75	256.00	-1	18,715	-0.01%
2024/01/17	4	261.00	3	261.50	257.00	1	18,829	0.01%
2024/01/16	3	262.00	3	261.33	261.50	0	18,890	0.00%
2024/01/15	2	262.25	0	0.00	260.50	2	19,056	0.01%
2024/01/12	13	262.31	14	262.50	262.00	-1	19,319	-0.01%
2024/01/11	4	255.56	16.3	258.72	263.00	-12.3	19,423	-0.06%
2024/01/10	3	247.50	4	250.25	247.50	-1	19,718	-0.01%
2024/01/09	3	254.49	12	252.46	252.00	-9	19,960	-0.05%
2024/01/08	0.1	244.19	0	0.00	241.50	0.1	19,988	0.00%
2024/01/05	7	244.51	1	246.00	243.00	6	20,430	0.03%
2024/01/04	8	248.13	5	248.10	247.00	3	20,781	0.01%
2024/01/03	9	248.89	4	249.75	247.50	5	21,367	0.02%
2024/01/02	13.2	255.48	6	254.25	255.00	7.2	21,383	0.03%
2023/12/29	6.1	267.96	3	270.17	266.00	3.1	21,203	0.01%
2023/12/28	5.4	266.33	2.3	266.39	265.50	3.1	21,225	0.01%
2023/12/27	2.2	262.80	3.1	264.50	264.00	-0.9	21,380	0.00%
2023/12/26	1.1	263.04	4	263.63	264.00	-2.9	21,804	-0.01%
2023/12/25	0	0.00	2.1	263.48	263.50	-2.1	22,253	-0.01%
2023/12/22	7	263.93	5	259.61	259.00	2	22,547	0.01%
2023/12/21	2.1	262.02	9.2	261.98	262.00	-7.1	22,777	-0.03%
2023/12/20	13.1	261.51	10.2	262.49	261.50	2.9	23,024	0.01%
2023/12/19	14.1	259.10	21	258.19	260.00	-6.9	23,341	-0.03%
2023/12/18	12.1	256.84	7	256.93	255.50	5.1	23,623	0.02%
2023/12/15	7.1	258.39	7	255.14	254.00	0.1	24,052	0.00%
2023/12/14	8.1	255.78	9.3	256.87	257.50	-1.2	24,102	-0.01%
2023/12/13	4.1	253.22	3	251.00	250.00	1.1	24,239	0.00%
2023/12/12	13	254.04	7	253.14	250.50	6	24,357	0.02%
2023/12/11	11.2	253.95	10.6	254.84	251.50	0.6	24,544	0.00%
2023/12/08	33.2	266.44	22.2	264.47	258.50	11	24,567	0.04%
2023/12/07	18.2	247.99	51.4	252.34	259.50	-33.2	24,442	-0.14%
2023/12/06	9	242.89	13	241.62	243.50	-4	24,601	-0.02%
2023/12/05	5.2	229.36	17.4	228.31	228.50	-12.2	24,768	-0.05%
2023/12/04	25.2	239.85	6	243.67	236.00	19.2	25,017	0.08%
2023/12/01	15	246.97	2	247.00	246.00	13	25,087	0.05%
2023/11/30	19	248.53	21	247.57	250.00	-2	25,309	-0.01%
2023/11/29	12	242.88	35.2	244.45	243.50	-23.2	25,290	-0.09%
2023/11/28	22.2	232.93	33	234.41	235.00	-10.8	25,443	-0.04%
2023/11/27	14	229.75	13.2	232.07	230.00	0.8	26,463	0.00%
2023/11/24	2	233.50	8.1	235.13	232.00	-6.1	26,978	-0.02%
2023/11/22	50	234.55	11	235.59	233.50	39	27,809	0.14%
2023/11/21	22	243.48	17	241.77	244.00	5	27,996	0.02%
2023/11/20	5	231.90	4	231.88	233.00	1	28,514	0.00%
2023/11/17	7	231.07	6	232.25	230.50	1	28,784	0.00%
2023/11/16	4	232.13	7	233.57	233.00	-3	29,414	-0.01%
2023/11/15	10.9	234.56	5	236.10	228.50	5.9	29,340	0.02%
2023/11/14	8.1	228.89	7.7	229.16	229.50	0.4	29,350	0.00%
2023/11/13	11	228.00	7.4	226.76	225.50	3.6	29,605	0.01%
2023/11/10	9.1	225.07	10.4	227.17	230.50	-1.3	29,695	0.00%
2023/11/09	17	229.53	14	230.64	231.00	3	29,822	0.01%
2023/11/08	4.1	225.98	8	225.25	224.50	-3.9	29,683	-0.01%
2023/11/07	14.2	218.09	7	219.36	220.50	7.2	29,783	0.02%
2023/11/06	15.1	220.07	36	217.26	220.00	-20.9	30,121	-0.07%
2023/11/03	8.4	222.46	5	224.60	220.50	3.4	30,274	0.01%
2023/11/02	11	231.64	9	230.38	226.50	2	30,540	0.01%
2023/11/01	8.1	217.81	5.4	219.25	221.00	2.7	30,490	0.01%
2023/10/31	5.3	227.06	4.1	222.48	217.50	1.2	30,708	0.00%
2023/10/30	9.1	234.44	1.1	236.68	232.50	8	30,679	0.03%
2023/10/27	17.1	235.40	17	236.00	235.50	0.1	30,856	0.00%
2023/10/26	31.2	232.92	29	232.55	232.00	2.2	31,051	0.01%
2023/10/25	31	246.11	8	246.88	245.50	23	31,115	0.07%
2023/10/24	27	241.15	27	244.56	247.00	0	31,257	0.00%
2023/10/23	4.1	244.36	22	242.00	239.00	-18	31,608	-0.06%
2023/10/20	17.1	238.30	13	240.11	241.50	4.1	32,203	0.01%
2023/10/19	10.1	244.53	9.1	243.61	243.00	1.1	32,573	0.00%
2023/10/18	35.3	254.03	30	254.38	246.00	5.3	33,002	0.02%
2023/10/17	52.2	268.11	50	268.41	261.50	2.2	32,569	0.01%
2023/10/16	34.1	266.85	33	270.70	265.50	1.1	32,685	0.00%
2023/10/13	33.3	269.94	3	272.33	271.00	30.3	33,080	0.09%
2023/10/12	16	284.59	21	284.57	284.50	-5	32,909	-0.02%
2023/10/11	40.9	292.51	25.2	277.54	274.00	15.7	33,130	0.05%
2023/10/06	6	292.82	10	290.30	289.50	-4	33,267	-0.01%
2023/10/05	6.1	287.68	1	287.00	288.00	5.1	33,634	0.02%
2023/10/04	9	286.83	28	285.14	287.50	-19	33,823	-0.06%
2023/10/03	10	289.70	20.1	291.63	290.00	-10.1	34,036	-0.03%
2023/10/02	43.1	291.76	17.2	291.74	290.00	25.9	34,069	0.08%
2023/09/28	25.2	287.81	47	286.91	281.50	-21.8	33,874	-0.06%
2023/09/27	44.1	278.90	23	283.04	284.50	21.1	33,745	0.06%
2023/09/26	18	280.31	35	279.97	275.50	-17	33,843	-0.05%
2023/09/25	27	277.00	17	275.50	274.50	10	33,822	0.03%
2023/09/22	36.1	270.03	30.4	273.17	279.00	5.7	33,668	0.02%
2023/09/21	29.1	263.49	31	265.61	268.50	-1.9	33,359	-0.01%
2023/09/20	23.2	263.36	27	265.58	263.50	-3.7	33,008	-0.01%
2023/09/19	4.5	259.16	3	258.33	253.50	1.5	32,760	0.00%
2023/09/18	15.5	259.25	15	259.77	260.00	0.5	32,765	0.00%
2023/09/15	16.1	273.84	18.8	272.18	271.50	-2.8	32,493	-0.01%
2023/09/14	21.2	276.01	17	278.41	278.00	4.2	32,446	0.01%
2023/09/13	24.1	269.04	19	267.16	267.50	5.1	32,186	0.02%
2023/09/12	25.4	275.10	22	271.02	270.50	3.4	32,289	0.01%
2023/09/11	48.3	285.16	21	281.83	279.50	27.3	32,135	0.08%
2023/09/08	34.5	315.56	27.1	310.20	307.50	7.4	31,678	0.02%
2023/09/07	17	308.50	15.2	310.74	314.50	1.9	31,645	0.01%
2023/09/06	24.1	311.05	7.6	307.54	306.50	16.5	31,971	0.05%
2023/09/05	18.3	313.04	17	310.94	311.00	1.3	32,151	0.00%
2023/09/04	17.4	322.07	12	315.79	316.00	5.4	31,990	0.02%
2023/09/01	12.5	340.83	9	323.06	323.00	3.5	32,027	0.01%
2023/08/31	13.1	344.08	9	345.72	341.00	4.1	31,778	0.01%
2023/08/30	38.1	365.21	42.2	363.37	354.00	-4.2	31,011	-0.01%
2023/08/29	20	352.47	21.3	354.79	354.00	-1.3	31,023	0.00%
2023/08/28	26.3	340.94	25.1	344.18	345.00	1.1	30,750	0.00%
2023/08/25	14.2	343.48	14.1	342.63	342.50	0	30,385	0.00%
2023/08/24	17.3	351.06	22.1	352.97	354.00	-4.8	30,075	-0.02%
2023/08/23	6.1	333.08	6	333.92	334.50	0.1	29,494	0.00%
2023/08/22	14	335.89	23.3	336.76	335.50	-9.3	30,070	-0.03%
2023/08/21	6	310.58	6.1	313.98	310.50	-0.1	29,770	0.00%
2023/08/18	13.4	323.21	8.1	319.73	312.00	5.3	29,911	0.02%
2023/08/17	25	337.26	26	330.54	331.00	-1	29,649	0.00%
2023/08/16	9	317.39	13.2	324.64	334.50	-4.2	29,316	-0.01%
2023/08/15	10.1	313.43	17.1	314.83	316.00	-7	29,189	-0.02%
2023/08/14	16	293.69	4	288.75	296.00	12	29,144	0.04%
2023/08/11	6	302.91	29	302.41	300.50	-23	29,103	-0.08%
2023/08/10	17.8	300.32	4	297.03	296.00	13.7	28,971	0.05%
2023/08/09	20	336.75	21	341.40	328.50	-1	28,392	0.00%
2023/08/08	25	342.10	16.1	340.38	333.50	8.9	27,833	0.03%
2023/08/07	10	325.61	13.4	327.02	336.50	-3.4	27,317	-0.01%
2023/08/04	8.2	297.05	10	297.85	306.00	-1.8	27,098	-0.01%
2023/08/02	6.3	298.61	2	307.00	297.00	4.3	26,783	0.02%
2023/08/01	4	314.25	6	319.00	319.00	-2	26,423	-0.01%
2023/07/31	4.1	342.27	3.1	325.39	314.00	1	26,171	0.00%
2023/07/28	5	343.00	13.2	342.55	347.50	-8.2	25,871	-0.03%
2023/07/27	15.1	336.67	26.1	333.12	332.00	-11	25,518	-0.04%
2023/07/26	18.1	339.12	9	335.89	333.00	9.1	25,212	0.04%
2023/07/25	34.1	369.64	16.1	367.93	352.50	18	24,586	0.07%
2023/07/24	13.1	332.69	16.2	335.80	354.50	-3.2	23,766	-0.01%
2023/07/21	15.1	316.77	18.2	321.23	322.50	-3.2	23,010	-0.01%
2023/07/20	6.2	302.35	13.1	305.00	305.00	-6.9	22,300	-0.03%
2023/07/19	11.3	306.76	9	307.01	298.50	2.3	22,068	0.01%
2023/07/18	4	301.75	14.1	307.81	312.50	-10.1	21,625	-0.05%
2023/07/17	11	296.27	5	295.72	293.50	6	20,944	0.03%
2023/07/14	26.3	297.61	18	295.39	296.00	8.3	20,668	0.04%
2023/07/13	31.2	321.79	21	318.12	295.50	10.2	20,034	0.05%
2023/07/12	11	291.14	27	296.11	304.00	-16	19,203	-0.08%
2023/07/11	22	278.14	13.1	276.74	276.50	9	18,647	0.05%
2023/07/10	11	275.09	17.1	272.35	273.50	-6.1	18,304	-0.03%
2023/07/07	13.1	262.18	11	261.13	261.00	2	17,909	0.01%
2023/07/06	16	266.68	15	264.31	264.00	1	17,667	0.01%
2023/07/05	11.1	263.00	12.1	265.64	265.00	-1	17,349	-0.01%
2023/07/04	15	257.64	18.4	260.13	272.50	-3.4	16,996	-0.02%
2023/07/03	13	251.00	7.3	251.45	248.00	5.7	16,641	0.03%
2023/06/30	9.2	236.74	10	239.35	243.50	-0.8	16,329	-0.01%
2023/06/29	6.1	230.95	7	231.22	233.00	-0.9	16,120	-0.01%
2023/06/28	10.1	232.78	9.8	232.16	227.00	0.3	15,875	0.00%
2023/06/27	8.2	238.17	9	234.67	233.00	-0.8	15,635	-0.01%
2023/06/26	8.1	249.52	7	245.36	243.50	1.1	15,298	0.01%
2023/06/21	14	257.86	11	258.86	260.00	3	15,061	0.02%
2023/06/20	6	256.41	8	254.81	256.00	-2	14,909	-0.01%
2023/06/19	1	250.52	1	252.50	252.50	0	14,742	0.00%
2023/06/16	8.1	254.89	12	253.84	254.50	-4	14,558	-0.03%
2023/06/15	3	248.14	7	247.79	246.00	-4	14,123	-0.03%
2023/06/14	10	243.95	6	242.83	242.50	4	13,790	0.03%
2023/06/13	14.1	244.52	13	244.96	245.00	1.1	13,545	0.01%
2023/06/12	12	250.92	8	247.69	243.00	4	13,144	0.03%
2023/06/09	7	232.43	19.1	231.54	240.50	-12.1	12,421	-0.10%
2023/06/08	16	219.44	6.2	218.99	219.00	9.8	11,937	0.08%
2023/06/07	5	214.30	7.1	219.96	224.50	-2.1	11,744	-0.02%
2023/06/06	6	210.67	6.1	208.41	209.00	-0.1	11,416	0.00%
2023/06/05	5.1	206.75	4.1	206.93	211.50	1	11,220	0.01%
2023/06/02	6.1	202.14	14.4	203.40	203.00	-8.3	10,857	-0.08%
2023/06/01	4	189.00	2	190.00	190.50	2	10,204	0.02%
2023/05/31	3	186.01	3	187.17	186.50	0	9,895	0.00%
2023/05/30	3	185.00	2	184.00	184.50	1	9,695	0.01%
2023/05/29	17.2	186.64	17.2	185.09	186.00	0	9,462	0.00%
2023/05/26	43.4	188.02	38.3	188.53	185.00	5.1	9,012	0.06%
2023/05/25	0	0.00	9.4	181.17	180.00	-9.4	8,182	-0.11%
2023/05/24	4	163.88	4.1	164.35	165.00	-0.1	7,686	0.00%
2023/05/23	0	0.00	1.6	161.63	160.00	-1.6	7,391	-0.02%
2023/05/22	1	161.00	1	161.50	161.50	0	7,261	0.00%
2023/05/19	7	160.71	4.3	161.78	164.00	2.7	7,143	0.04%
2023/05/18	0	0.00	9.3	156.96	159.50	-9.3	6,904	-0.13%
2023/05/17	4	148.63	22.2	149.04	149.50	-18.2	6,508	-0.28%
2023/05/16	7	144.79	14.3	144.12	144.50	-7.3	6,089	-0.12%
2023/05/15	4	137.50	0	0.00	135.50	4	5,715	0.07%
2023/05/12	2	139.00	2	139.00	139.00	0	5,663	0.00%
2023/05/11	11	141.55	22.3	140.26	141.00	-11.3	5,621	-0.20%
2023/05/10	5	140.50	2.3	139.94	139.50	2.8	5,636	0.05%
2023/05/09	1	139.00	14.1	139.25	139.00	-13.1	5,615	-0.23%
2023/05/05	10	136.75	3	137.17	137.00	7	5,671	0.12%
2023/05/04	0	0.00	12	135.92	136.00	-12	5,687	-0.21%
2023/05/03	3	132.17	3	135.50	132.50	0	5,678	0.00%
2023/05/02	0	0.00	6	135.33	135.00	-6	5,777	-0.10%
2023/04/28	0	131.50	1	132.50	131.00	-1	5,875	-0.02%
2023/04/27	1	131.00	2.1	131.98	131.50	-1.1	5,916	-0.02%
2023/04/26	1	127.50	0	0.00	129.00	1	5,943	0.02%
2023/04/25	1.1	130.00	0	0.00	129.00	1.1	5,983	0.02%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/20	1	133.00	2	134.25	134.00	-1	6,069	-0.02%
2023/04/19	1	133.00	3	135.17	134.50	-2	6,132	-0.03%
2023/04/14	1	134.50	8	134.13	134.50	-7	6,224	-0.11%
2023/04/13	2	132.50	0	0.00	132.00	2	6,302	0.03%
2023/04/12	1	136.00	0	0.00	136.50	1	6,266	0.02%
2023/04/10	0	0.00	0	135.50	136.50	0	6,250	0.00%
2023/04/07	1	137.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	1	133.00	8.4	136.01	138.00	-7.4	6,239	-0.12%
2023/03/31	1	133.00	5.2	133.01	133.50	-4.2	6,146	-0.07%
2023/03/30	6	133.92	8	133.56	133.00	-2	6,240	-0.03%
2023/03/29	0	0.00	6	129.83	130.00	-6	6,253	-0.10%
2023/03/28	0.2	126.00	2	127.25	128.00	-1.8	6,421	-0.03%
2023/03/27	2.2	128.59	2.6	127.81	128.00	-0.4	6,570	-0.01%
2023/03/24	6.4	128.25	12.3	128.70	129.00	-5.9	6,994	-0.08%
2023/03/23	5	123.90	16.2	125.37	126.00	-11.2	7,530	-0.15%
2023/03/22	0	0.00	13.1	123.19	123.50	-13.1	7,667	-0.17%
2023/03/21	2	120.25	0	0.00	120.00	2	7,596	0.03%
2023/03/20	2	118.00	4	119.63	120.00	-2	7,621	-0.03%
2023/03/17	4	119.25	5	118.00	118.50	-1	7,610	-0.01%
2023/03/16	1	120.50	1	120.95	119.50	0	7,638	0.00%
2023/03/15	1	118.50	9	120.83	119.00	-8	7,704	-0.10%
2023/03/14	4.2	117.12	2	117.25	117.50	2.2	7,723	0.03%
2023/03/13	1	118.50	19	117.55	118.50	-18	7,758	-0.23%
2023/03/10	9	119.78	4.2	119.74	120.00	4.8	7,731	0.06%
2023/03/09	26	120.29	2	119.50	119.00	24	7,803	0.31%
2023/03/08	6.3	116.92	0	0.00	117.00	6.3	7,802	0.08%
2023/03/07	1	119.50	0	0.00	119.50	1	7,775	0.01%
2023/03/06	1.2	118.58	0	0.00	118.50	1.2	7,823	0.02%
2023/03/03	1	118.50	8	120.00	119.00	-7	8,044	-0.09%
2023/03/02	1	117.50	0	0.00	120.00	1	8,078	0.01%
2023/03/01	4	118.38	2	119.50	120.50	2	8,133	0.02%
2023/02/24	3.2	122.42	0.2	119.00	119.00	3	8,196	0.04%
2023/02/23	10	120.45	4.2	120.96	120.50	5.8	8,349	0.07%
2023/02/22	0	0.00	1	115.50	117.50	-1	8,626	-0.01%
2023/02/20	4	117.00	0	0.00	116.50	4	9,029	0.04%
2023/02/17	2.2	117.77	0	0.00	117.50	2.2	9,090	0.02%
2023/02/16	0.1	120.00	1.1	120.00	121.00	-1	9,203	-0.01%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/14	2	117.75	3	119.17	119.00	-1	9,307	-0.01%
2023/02/13	2	117.00	0	118.00	117.50	2	9,392	0.02%
2023/02/10	1	117.50	0	0.00	117.00	1	9,518	0.01%
2023/02/09	3.1	119.14	0	0.00	117.00	3.1	9,760	0.03%
2023/02/08	1.1	121.45	3	122.00	120.00	-2	9,879	-0.02%
2023/02/07	0.2	119.00	5.3	118.60	119.50	-5.1	9,880	-0.05%
2023/02/06	0	0.00	0.1	116.50	116.00	-0.1	9,766	0.00%
2023/02/03	6.1	114.75	6	115.50	114.50	0.1	9,695	0.00%
2023/02/02	1	117.50	1	118.00	118.00	0	9,613	0.00%
2023/02/01	0	116.00	0	0.00	117.00	0	9,610	0.00%
2023/01/31	2	119.00	3.2	118.81	115.50	-1.2	9,642	-0.01%
2023/01/30	0	0.00	13.6	118.31	119.50	-13.6	9,570	-0.14%
2023/01/17	1	114.00	2	114.00	114.00	-1	9,451	-0.01%
2023/01/16	1	113.50	1	114.50	113.50	0	9,558	0.00%
2023/01/13	6.3	113.98	7	113.50	114.00	-0.7	9,583	-0.01%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/10	0	0.00	3	114.33	114.50	-3	10,444	-0.03%
2023/01/09	4	113.13	4.4	113.36	113.50	-0.4	10,464	0.00%
2023/01/06	9	111.50	9	111.89	112.00	0	10,450	0.00%
2023/01/05	5	111.90	3	112.50	110.50	2	10,448	0.02%
2023/01/04	4	110.75	0	0.00	112.00	4	10,370	0.04%
2023/01/03	1	105.00	7	109.29	111.00	-6	10,354	-0.06%
2022/12/30	2	108.75	5.1	108.49	106.50	-3.1	10,334	-0.03%
2022/12/29	1	107.00	1.1	107.50	107.50	-0.1	10,358	0.00%
2022/12/27	4	105.63	1.1	106.00	106.00	2.9	10,486	0.03%
2022/12/26	4	108.00	4.2	105.68	105.00	-0.2	10,496	0.00%
2022/12/23	1.1	103.12	2	104.75	106.50	-1	10,489	-0.01%
2022/12/22	1	103.00	2	105.00	105.00	-1	10,577	-0.01%
2022/12/21	2	101.00	0	0.00	101.00	2	10,486	0.02%
2022/12/20	7.3	101.98	1	100.50	100.00	6.3	10,440	0.06%
2022/12/19	3	104.83	2	104.50	103.00	1	10,318	0.01%
2022/12/16	12.8	109.05	7	110.00	107.00	5.8	10,187	0.06%
2022/12/15	9	114.67	16.4	113.83	114.00	-7.4	9,893	-0.07%
2022/12/14	16	106.47	9	106.61	107.00	7	9,425	0.07%
2022/12/09	0	0.00	2	102.00	102.50	-2	9,695	-0.02%
2022/12/08	5	102.00	3	102.83	102.50	2	9,983	0.02%
2022/12/07	8	100.90	8	101.54	101.00	0	10,046	0.00%
2022/12/06	0.1	105.48	0	0.00	103.50	0.1	10,246	0.00%
2022/12/05	2	109.00	0	0.00	108.00	2	10,310	0.02%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	1	111.00	6.1	111.75	112.50	-5.1	10,376	-0.05%
2022/11/30	1	111.00	1	108.50	108.00	0	10,259	0.00%
2022/11/29	2	107.50	2	108.25	108.00	0	10,182	0.00%
2022/11/28	2	107.50	1	107.50	108.50	1	10,151	0.01%
2022/11/25	4	109.75	6.1	109.24	107.50	-2.1	10,102	-0.02%
2022/11/24	0	0.00	0.1	106.03	107.00	-0.1	9,830	0.00%
2022/11/23	2	106.01	0	0.00	105.50	2	9,809	0.02%
2022/11/22	5.1	108.18	2	106.50	107.00	3.1	9,772	0.03%
2022/11/21	5.5	109.17	6	108.50	108.00	-0.5	9,725	-0.01%
2022/11/18	1	109.00	6	111.58	113.00	-5	9,512	-0.05%
2022/11/17	1	104.00	12	106.91	107.00	-11	9,089	-0.12%
2022/11/16	1	99.30	2.2	102.59	104.00	-1.2	8,886	-0.01%
2022/11/15	0.2	99.00	1	99.30	99.00	-0.8	8,682	-0.01%
2022/11/14	0	99.42	2.2	99.85	100.50	-2.2	8,649	-0.03%
2022/11/11	1	104.96	4.2	101.96	101.00	-3.2	8,571	-0.04%
2022/11/09	10	102.00	1.1	102.48	102.50	9	8,495	0.11%
2022/11/08	2.2	102.99	1	101.00	101.00	1.2	8,550	0.01%
2022/11/07	3	100.83	2	101.25	102.00	1	8,528	0.01%
2022/11/04	1	96.70	1	96.80	96.80	0	8,287	0.00%
2022/11/03	0	0.00	11	94.53	95.10	-11	8,107	-0.14%
2022/11/02	0	0.00	11	92.28	92.50	-11	7,989	-0.14%
2022/10/31	2	92.50	0	92.50	92.50	2	8,003	0.02%
2022/10/27	0	0.00	3.1	92.51	93.00	-3.1	8,161	-0.04%
2022/10/26	11	91.82	13	91.55	91.30	-2	8,133	-0.02%
2022/10/25	1	89.70	2	90.80	90.20	-1	8,121	-0.01%
2022/10/24	14	91.51	15	91.04	90.00	-1	8,135	-0.01%
2022/10/21	0	0.00	4	90.30	90.30	-4	8,075	-0.05%
2022/10/20	6	89.78	1	90.00	90.00	5	8,092	0.06%
2022/10/19	8	91.19	7.3	91.22	91.60	0.7	8,056	0.01%
2022/10/18	2	88.15	6	89.77	89.30	-4	7,844	-0.05%
2022/10/17	1	80.00	7	80.47	83.10	-6	7,549	-0.08%
2022/10/14	1	83.10	0	0.00	82.10	1	7,581	0.01%
2022/10/12	1	82.70	0	0.00	82.70	1	7,919	0.01%
2022/10/11	1	83.00	1	82.50	82.90	0	7,973	0.00%
2022/10/07	2	85.85	5	86.30	84.80	-3	7,914	-0.04%
2022/10/06	10	89.16	1	91.90	89.00	9	7,802	0.12%
2022/10/05	1	90.20	0	0.00	90.60	1	7,777	0.01%
2022/10/04	8	90.43	3	91.20	90.70	5	7,749	0.06%
2022/09/30	0	0.00	2	88.50	88.30	-2	7,713	-0.03%
2022/09/29	2	89.15	2	89.65	88.90	0	7,691	0.00%
2022/09/28	2	88.90	3	89.60	88.40	-1	7,664	-0.01%
2022/09/27	1	89.00	0	0.00	89.00	1	7,667	0.01%
2022/09/26	1	88.80	8	90.11	89.20	-7	7,668	-0.09%
2022/09/21	1	90.50	1	90.50	90.00	0	7,830	0.00%
2022/09/20	2	92.75	1	92.60	93.20	1	7,646	0.01%
2022/09/19	1	95.40	6	95.60	95.30	-5	7,475	-0.07%
2022/09/16	2	94.90	1	93.60	93.70	1	7,292	0.01%
2022/09/15	3	95.33	16.2	95.61	95.50	-13.2	7,172	-0.18%
2022/09/14	4.2	91.57	0	0.00	91.00	4.2	6,920	0.06%
2022/09/13	3	94.87	17.1	94.02	92.90	-14.1	6,768	-0.21%
2022/09/12	3	90.70	8	89.15	91.10	-5	6,573	-0.08%
2022/09/08	3	86.03	25	85.22	86.20	-22	6,484	-0.34%
2022/09/07	10	80.30	0	0.00	80.30	10	6,467	0.15%
2022/09/06	0.1	81.55	0	0.00	81.20	0.1	6,615	0.00%
2022/09/05	0.1	83.90	6	83.50	83.50	-6	6,663	-0.09%
2022/09/02	0	0.00	1	85.00	85.10	-1	6,708	-0.01%
2022/09/01	3.2	84.28	40	84.50	83.90	-36.8	6,762	-0.54%
2022/08/30	0.1	84.80	0	0.00	84.50	0.1	6,789	0.00%
2022/08/29	1	84.60	10	84.23	84.80	-9	6,829	-0.13%
2022/08/26	8	85.98	2	87.00	87.00	6	6,799	0.09%
2022/08/25	1	85.40	0	0.00	85.70	1	6,768	0.01%
2022/08/24	41	84.05	3	83.90	83.50	38	6,749	0.56%
2022/08/23	0	0.00	1	83.90	83.50	-1	6,791	-0.01%
2022/08/22	0	0.00	4	85.10	85.00	-4	6,893	-0.06%
2022/08/19	4	87.00	40	87.43	87.10	-36	6,903	-0.52%
2022/08/18	42	84.83	6	86.67	86.90	36	6,890	0.52%
2022/08/17	0	0.00	3	84.77	85.30	-3	6,838	-0.04%
2022/08/16	2	83.75	1	84.30	83.60	1	6,825	0.01%
2022/08/15	1	85.20	10.1	83.68	85.20	-9.1	6,797	-0.13%
2022/08/12	18	82.32	3	81.97	82.80	15	6,669	0.23%
2022/08/11	5	80.10	2	80.50	80.30	3	6,549	0.05%
2022/08/10	1.1	79.32	6	79.30	79.30	-4.9	6,543	-0.08%
2022/08/09	5.1	78.81	0.1	79.90	79.90	5	6,553	0.08%
2022/08/08	2.3	79.79	1	79.50	79.70	1.3	6,590	0.02%
2022/08/05	0	80.50	0	0.00	80.60	0	6,588	0.00%
2022/08/04	8	80.17	12	79.78	79.60	-4	6,598	-0.06%
2022/08/03	20.2	92.12	10	92.18	92.30	10.2	6,507	0.16%
2022/08/02	13.1	92.10	4	92.10	92.20	9.1	6,427	0.14%
2022/08/01	6	92.07	1	93.00	93.30	5	6,343	0.08%
2022/07/29	3	91.20	3	91.80	91.40	0	6,304	0.00%
2022/07/28	3.1	91.07	0	0.00	90.70	3.1	6,307	0.05%
2022/07/27	8	90.43	0	0.00	91.00	8	6,285	0.13%
2022/07/26	16.1	91.12	0	0.00	89.80	16.1	6,222	0.26%
2022/07/25	14.2	94.14	6	93.80	94.00	8.2	6,130	0.13%
2022/07/22	11	96.13	4	95.28	95.30	7	6,050	0.12%
2022/07/21	1	97.90	3	97.70	97.90	-2	5,927	-0.03%
2022/07/20	11	96.54	12	96.44	96.80	-1	5,880	-0.02%
2022/07/19	8	94.44	11.1	94.27	93.80	-3.1	5,812	-0.05%
2022/07/18	0.1	90.70	5	90.58	91.80	-4.9	5,674	-0.09%
2022/07/14	0	0.00	1	87.00	87.40	-1	5,744	-0.02%
2022/07/13	1	85.70	1	86.30	86.00	0	5,840	0.00%
2022/07/12	5.1	83.60	1	83.40	83.40	4.1	5,872	0.07%
2022/07/11	0	0.00	1	87.60	87.50	-1	5,853	-0.02%
2022/07/08	2	88.80	0	0.00	89.30	2	5,914	0.03%
2022/07/07	1.4	85.43	0	0.00	86.70	1.4	5,950	0.02%
2022/07/06	0	87.20	2	87.40	86.00	-2	6,044	-0.03%
2022/07/05	5	85.26	6	86.12	86.20	-1	6,044	-0.02%
2022/07/04	2	82.95	0	0.00	83.40	2	6,076	0.03%
2022/07/01	10.1	84.30	2	85.10	81.50	8.1	6,107	0.13%
2022/06/30	2.1	89.03	0	0.00	88.70	2.1	5,859	0.04%
2022/06/29	4.1	91.52	0	0.00	92.00	4.1	5,812	0.07%
2022/06/28	2	92.85	0	0.00	93.00	2	5,798	0.03%
2022/06/27	3.1	95.11	0	0.00	95.30	3.1	5,842	0.05%
2022/06/24	0	0.00	1.1	93.22	94.10	-1.1	5,882	-0.02%
2022/06/23	0.1	91.60	3	93.43	92.30	-2.9	5,883	-0.05%
2022/06/22	2.1	94.37	0	0.00	92.10	2.1	5,892	0.03%
2022/06/21	3	95.53	2	95.55	96.50	1	5,892	0.02%
2022/06/20	2.3	95.96	3.4	94.88	93.90	-1.1	5,958	-0.02%
2022/06/17	1	98.10	0.1	98.30	98.00	0.9	6,056	0.01%
2022/06/16	3	99.53	2	99.15	98.80	1	6,177	0.02%
2022/06/15	3.8	101.12	4	101.38	100.00	-0.2	6,163	0.00%
2022/06/14	17	104.53	1	105.00	104.00	16	6,154	0.26%
2022/06/13	4.4	105.77	0.1	107.00	106.00	4.3	6,167	0.07%
2022/06/10	4.3	110.00	2	109.75	109.50	2.3	6,272	0.04%
2022/06/09	0	0.00	0.1	115.00	114.00	-0.1	6,453	0.00%
2022/06/08	1	114.50	2.1	114.79	114.50	-1.1	6,731	-0.02%
2022/06/07	1	114.00	27.2	112.36	114.00	-26.2	6,811	-0.38%
2022/06/06	0.2	111.00	0	0.00	110.50	0.2	6,889	0.00%
2022/06/02	1	111.01	0	0.00	110.50	1	7,007	0.01%
2022/06/01	3.1	112.68	8	112.31	112.50	-4.9	7,227	-0.07%
2022/05/31	8	112.00	0	0.00	113.00	8	7,306	0.11%
2022/05/30	1	112.50	39.1	112.55	112.50	-38.1	7,376	-0.52%
2022/05/27	0	0.00	0.3	108.50	108.00	-0.3	7,348	0.00%
2022/05/26	1.1	106.38	0	0.00	105.00	1.1	7,523	0.02%
2022/05/24	1.1	105.98	0	0.00	104.50	1.1	7,831	0.01%
2022/05/23	2.1	105.76	2	106.50	105.50	0.1	7,936	0.00%
2022/05/20	30	107.13	0	0.00	107.00	30	8,155	0.37%
2022/05/19	2.1	109.50	0	0.00	109.00	2.1	8,269	0.03%
2022/05/18	26.2	110.58	1	110.50	110.50	25.2	8,338	0.30%
2022/05/17	8.1	108.27	6	109.00	108.50	2.1	8,414	0.02%
2022/05/16	8	108.25	0	0.00	107.50	8	8,507	0.09%
2022/05/13	1	107.00	2	106.50	108.00	-1	8,587	-0.01%
2022/05/12	1	107.00	1.3	105.54	105.50	-0.3	8,662	0.00%
2022/05/11	2.2	106.78	5	107.10	106.00	-2.8	8,893	-0.03%
2022/05/10	1	110.50	1	110.00	110.00	0	8,902	0.00%
2022/05/09	11	111.36	10	110.00	110.00	1	9,013	0.01%
2022/05/06	1.2	111.10	10	111.50	111.50	-8.8	9,231	-0.10%
2022/05/05	3.4	115.54	3.4	115.95	114.50	0	9,365	0.00%
2022/05/04	11	113.18	1	115.00	115.00	10	9,416	0.11%
2022/05/03	0	0.00	1.1	109.53	111.00	-1.1	9,440	-0.01%
2022/04/29	2	108.75	0	0.00	108.50	2	9,485	0.02%
2022/04/28	1	108.50	2	108.00	108.00	-1	9,529	-0.01%
2022/04/27	3.1	105.86	0	0.00	107.50	3.1	9,616	0.03%
2022/04/26	1	108.50	1	107.50	108.50	0	9,599	0.00%
2022/04/25	1.2	108.40	3	108.33	107.00	-1.8	9,596	-0.02%
2022/04/22	2	114.50	2.2	113.18	111.50	-0.2	9,530	0.00%
2022/04/21	3	114.17	2.3	115.02	113.50	0.7	9,544	0.01%
2022/04/20	4	114.25	1	116.00	116.00	3	9,565	0.03%
2022/04/19	3	113.67	3.1	113.39	113.50	-0.1	9,539	0.00%
2022/04/18	1	111.50	26	110.13	111.00	-25	9,657	-0.26%
2022/04/15	5.1	113.30	3	112.67	112.50	2.1	9,847	0.02%
2022/04/14	3.2	115.50	0	0.00	114.50	3.2	10,028	0.03%
2022/04/13	8	115.75	0	0.00	116.00	8	10,073	0.08%
2022/04/12	6.1	116.83	1	116.00	117.00	5.1	10,092	0.05%
2022/04/11	0.1	120.00	1	119.50	119.50	-1	10,188	-0.01%
2022/04/08	2	123.00	0	0.00	122.50	2	10,174	0.02%
2022/04/07	7.1	124.29	2	124.50	122.50	5.1	10,113	0.05%
2022/04/06	4.1	128.25	2	129.00	127.50	2.1	10,048	0.02%
2022/04/01	0	0.00	4	130.38	130.50	-4	10,021	-0.04%
2022/03/31	1	130.00	1	130.00	130.00	0	10,067	0.00%
2022/03/30	1	130.00	1	131.50	130.00	0	10,111	0.00%
2022/03/29	4	131.63	1	131.00	131.00	3	10,208	0.03%
2022/03/28	1	131.00	1	130.00	131.50	0	10,345	0.00%
2022/03/25	3	130.33	0	0.00	130.50	3	10,598	0.03%
2022/03/24	2	129.25	0	0.00	129.50	2	10,745	0.02%
2022/03/23	2.1	129.26	1	129.50	129.00	1.1	10,883	0.01%
2022/03/22	5.2	126.73	2	126.50	128.50	3.2	11,334	0.03%
2022/03/21	23	131.41	2	134.49	131.00	21	11,369	0.18%
2022/03/18	4.1	130.65	0	0.00	130.50	4.1	11,535	0.04%
2022/03/17	3.2	130.83	9	130.83	130.50	-5.8	12,011	-0.05%
2022/03/16	4.2	127.50	2.6	127.23	127.00	1.6	12,303	0.01%
2022/03/15	2.2	128.15	1	129.00	126.00	1.2	12,771	0.01%
2022/03/14	7.3	129.05	8	130.25	130.50	-0.7	13,145	-0.01%
2022/03/11	8.4	133.05	1	132.00	133.00	7.4	13,092	0.06%
2022/03/10	0	139.50	5.1	140.50	138.50	-5.1	13,162	-0.04%
2022/03/09	10.4	135.38	0	0.00	136.00	10.4	13,254	0.08%
2022/03/08	3	136.50	0	0.00	135.50	3	13,304	0.02%
2022/03/07	7.2	141.68	2	139.50	139.50	5.2	13,326	0.04%
2022/03/04	1	148.00	0.1	148.00	148.00	0.9	13,289	0.01%
2022/03/03	2	148.75	2	147.50	148.50	0	13,403	0.00%
2022/03/02	8.5	145.55	2	147.00	146.00	6.5	13,442	0.05%
2022/03/01	0	0.00	4.3	144.44	145.50	-4.3	13,445	-0.03%
2022/02/25	5.1	140.13	2	140.00	140.00	3.1	13,345	0.02%
2022/02/24	0.3	142.10	0	0.00	141.00	0.3	13,363	0.00%
2022/02/23	3.1	144.11	1.3	147.33	148.00	1.8	13,405	0.01%
2022/02/22	9.1	141.61	0	0.00	140.00	9.1	13,560	0.07%
2022/02/21	4.2	148.62	2	147.00	147.50	2.2	13,689	0.02%
2022/02/18	9	152.00	3.1	151.85	152.50	5.9	13,886	0.04%
2022/02/17	3	152.50	1.1	151.59	152.50	1.9	14,252	0.01%
2022/02/16	2	151.00	0.1	152.00	151.50	1.9	14,789	0.01%
2022/02/15	1	149.50	0.4	151.00	149.50	0.6	15,392	0.00%
2022/02/14	0.1	144.50	1	146.00	143.50	-0.9	15,733	-0.01%
2022/02/11	6.1	149.98	9	150.67	148.00	-2.9	16,225	-0.02%
2022/02/10	0.2	150.83	0	0.00	150.00	0.2	16,909	0.00%
2022/02/09	4.1	151.50	0	0.00	152.50	4.1	17,851	0.02%
2022/02/08	5	151.50	10.3	151.86	152.50	-5.3	18,397	-0.03%
2022/02/07	0	0.00	3.5	144.03	146.00	-3.5	18,438	-0.02%
2022/01/26	0.3	138.85	0	0.00	137.50	0.3	18,851	0.00%
2022/01/25	0	0.00	2	140.50	142.00	-2	19,252	-0.01%
2022/01/24	3	136.50	1	138.00	140.00	2	19,863	0.01%
2022/01/21	4	140.25	1	142.00	141.00	3	20,164	0.01%
2022/01/20	2.1	141.76	0	0.00	142.00	2.1	20,174	0.01%
2022/01/19	0	0.00	1	143.00	143.50	-1	20,165	0.00%
2022/01/18	1	145.00	8.1	144.18	143.00	-7.1	20,268	-0.04%
2022/01/17	0.1	141.50	0	0.00	140.50	0.1	20,318	0.00%
2022/01/14	3	135.67	0	0.00	138.50	3	20,520	0.01%
2022/01/13	1	139.00	2	140.50	139.50	-1	21,100	0.00%
2022/01/12	5	140.50	5	142.80	142.00	0	21,156	0.00%
2022/01/11	4.3	141.98	1	141.00	141.00	3.3	21,319	0.02%
2022/01/10	1	137.00	7	147.93	149.00	-6	21,764	-0.03%
2022/01/07	18.4	147.18	2	145.75	147.50	16.4	21,736	0.08%
2022/01/06	1	153.47	0	0.00	154.50	1	21,802	0.00%
2022/01/05	1	152.50	5	154.70	154.00	-4	22,262	-0.02%
2022/01/04	18.1	154.27	10	155.90	152.50	8.1	23,353	0.03%
2022/01/03	0	153.50	2	156.25	156.50	-2	24,034	-0.01%
2021/12/29	7.1	154.92	6	154.00	154.00	1.1	24,031	0.00%
2021/12/28	0.4	157.00	6	157.25	156.50	-5.6	24,030	-0.02%
2021/12/27	10.1	157.29	6	155.83	155.00	4.1	24,009	0.02%
2021/12/24	6.1	155.00	1	155.50	156.00	5.1	23,957	0.02%
2021/12/23	3.1	156.00	6	156.25	155.00	-2.9	23,949	-0.01%
2021/12/22	3.2	156.34	5.6	157.09	157.00	-2.4	23,896	-0.01%
2021/12/21	10	153.90	23	154.85	155.00	-13	23,739	-0.05%
2021/12/20	22	154.48	6	155.67	153.50	16	23,512	0.07%
2021/12/17	8.3	155.02	5	155.00	154.50	3.3	23,365	0.01%
2021/12/16	14.3	160.92	14.1	160.42	158.00	0.2	23,232	0.00%
2021/12/15	14	153.07	11	153.32	152.50	3	22,701	0.01%
2021/12/14	4.7	153.64	13	153.35	151.50	-8.4	22,456	-0.04%
2021/12/13	22	159.70	23	159.74	160.00	-1	22,105	0.00%
2021/12/10	2	148.75	7.6	151.11	152.50	-5.6	21,555	-0.03%
2021/12/09	25.2	146.56	23	147.13	148.00	2.2	21,107	0.01%
2021/12/08	10.7	141.52	22.2	140.52	142.50	-11.5	20,581	-0.06%
2021/12/07	5.3	133.21	3	133.00	132.50	2.3	20,071	0.01%
2021/12/06	6.6	134.99	4	134.38	134.50	2.6	19,908	0.01%
2021/12/03	3	140.67	3.2	141.02	141.00	-0.2	19,687	0.00%
2021/12/02	2.3	137.00	1	137.00	136.50	1.3	19,627	0.01%
2021/12/01	7	136.71	7.2	138.22	139.00	-0.2	19,526	0.00%
2021/11/30	1	135.50	4.2	136.06	136.00	-3.2	19,466	-0.02%
2021/11/29	2.2	130.33	3	130.17	132.00	-0.8	19,444	0.00%
2021/11/26	0	0.00	2	134.00	135.00	-2	19,377	-0.01%
2021/11/25	3.1	134.34	3	135.00	134.00	0.1	19,277	0.00%
2021/11/24	9.1	133.33	11	133.77	134.00	-1.9	19,241	-0.01%
2021/11/23	10.4	134.34	7	134.71	134.50	3.4	19,141	0.02%
2021/11/22	19.4	138.88	1	138.50	138.00	18.4	18,983	0.10%
2021/11/19	9.1	141.18	9	140.83	141.00	0.1	18,878	0.00%
2021/11/18	7.4	143.31	12	139.88	138.50	-4.7	18,774	-0.02%
2021/11/17	3.1	137.37	11.2	140.67	143.00	-8.1	18,459	-0.04%
2021/11/16	18	140.64	15.1	140.10	140.50	3	18,248	0.02%
2021/11/15	31.3	139.02	10.1	136.40	136.00	21.2	17,904	0.12%
2021/11/12	36.2	135.56	48	135.16	135.50	-11.8	17,418	-0.07%
2021/11/11	7.6	138.97	8	137.88	137.00	-0.4	16,805	0.00%
2021/11/10	132	137.40	143	138.63	139.00	-11	16,617	-0.07%	大買/大賣/
2021/11/09	53	137.46	52.2	136.08	136.50	0.8	16,104	0.00%
2021/11/08	23	128.61	33.1	130.84	133.50	-10.1	15,262	-0.07%
2021/11/05	29	125.93	29.1	125.10	124.00	-0.1	14,409	0.00%
2021/11/04	147	123.43	149.1	123.08	121.00	-2.1	13,781	-0.02%	大買/大賣/
2021/11/03	100.2	120.48	100.3	121.49	123.00	-0.1	13,598	0.00%
2021/11/02	43.3	119.81	38	119.91	118.50	5.3	13,020	0.04%
2021/11/01	88	118.06	94.4	118.11	119.50	-6.4	12,583	-0.05%
2021/10/29	2.4	112.21	18	110.50	112.50	-15.6	11,904	-0.13%
2021/10/28	3	107.17	5.2	107.98	107.50	-2.2	11,594	-0.02%
2021/10/27	6	107.50	3.1	107.50	108.00	2.9	11,525	0.03%
2021/10/26	7.3	106.57	23	105.63	105.50	-15.7	11,465	-0.14%
2021/10/25	1	104.50	3	105.00	104.00	-2	11,395	-0.02%
2021/10/22	5.2	106.54	3	105.33	105.00	2.2	11,377	0.02%
2021/10/21	38.3	113.10	13	110.12	106.50	25.3	11,294	0.22%
2021/10/20	1.1	109.91	29	110.21	110.00	-27.9	10,860	-0.26%
2021/10/19	7.5	109.04	7	109.14	110.00	0.5	10,784	0.00%
2021/10/18	62	110.77	32.2	109.74	107.00	29.8	10,665	0.28%
2021/10/15	21.1	106.90	38	106.20	107.00	-16.9	10,137	-0.17%
2021/10/14	13.1	105.46	13.1	104.69	104.50	0	9,964	0.00%
2021/10/13	8.2	105.36	32.2	106.42	107.00	-24	9,776	-0.25%
2021/10/12	69.3	104.14	54.2	103.95	105.00	15.1	9,222	0.16%
2021/10/08	18.4	95.68	55.7	98.07	100.50	-37.3	8,078	-0.46%
2021/10/07	0	0.00	4	91.80	91.80	-4	7,290	-0.05%
2021/10/06	0.1	84.25	2	84.20	83.50	-1.9	7,296	-0.03%
2021/10/05	2	84.60	0	0.00	84.90	2	7,486	0.03%
2021/10/04	0	0.00	1	85.00	84.80	-1	7,591	-0.01%
2021/10/01	8	86.30	0	0.00	86.00	8	7,741	0.10%
2021/09/30	1	86.30	0	0.00	86.80	1	7,810	0.01%
2021/09/29	3.2	87.10	1	87.10	86.90	2.2	7,877	0.03%
2021/09/28	0.2	89.80	3.3	90.12	89.70	-3.1	7,928	-0.04%
2021/09/27	1	90.60	2.2	90.73	90.50	-1.2	7,945	-0.02%
2021/09/24	0.1	92.80	0.5	93.08	92.10	-0.4	7,949	-0.01%
2021/09/23	0	0.00	0.2	93.00	93.00	-0.2	7,945	0.00%
2021/09/22	0	90.97	2.3	91.19	91.00	-2.3	7,995	-0.03%
2021/09/17	0	0.00	5	90.60	91.10	-5	8,137	-0.06%
2021/09/16	0	0.00	2.2	90.95	90.90	-2.2	8,304	-0.03%
2021/09/15	0	0.00	5.5	89.20	89.00	-5.5	8,329	-0.07%
2021/09/14	5	90.80	2	90.25	90.20	3	8,458	0.04%
2021/09/13	6	90.52	1	90.10	90.10	5	8,842	0.06%
2021/09/10	2	89.90	3	89.97	90.30	-1	9,126	-0.01%
2021/09/09	2	88.30	1	89.10	89.90	1	9,546	0.01%
2021/09/08	12.2	89.72	8	88.54	87.70	4.2	9,669	0.04%
2021/09/07	19	92.77	11.3	91.96	91.30	7.7	9,625	0.08%
2021/09/06	2	91.70	9	91.59	90.70	-7	9,556	-0.07%
2021/09/03	0	0.00	10.3	90.10	90.20	-10.3	9,531	-0.11%
2021/09/02	13.3	90.44	0.5	90.00	88.80	12.8	9,559	0.13%
2021/09/01	0	0.00	6.6	88.05	91.50	-6.6	9,567	-0.07%
2021/08/31	3	85.50	1	87.80	87.80	2	9,523	0.02%
2021/08/30	7	85.50	0	0.00	85.30	7	9,551	0.07%
2021/08/27	0.4	86.50	3	86.33	86.30	-2.6	9,540	-0.03%
2021/08/26	5	86.14	0	0.00	86.00	5	9,584	0.05%
2021/08/25	9	86.71	3.2	87.40	87.20	5.8	9,663	0.06%
2021/08/24	5.1	86.66	0.2	86.60	86.20	4.9	9,735	0.05%
2021/08/23	0.8	83.30	0	0.00	83.20	0.8	9,652	0.01%
2021/08/20	8.3	81.26	0	0.00	81.50	8.3	9,748	0.09%
2021/08/19	2.3	83.51	1	83.30	83.10	1.3	9,724	0.01%
2021/08/18	0.2	83.80	0.2	85.05	86.40	0	9,819	0.00%
2021/08/17	1	88.00	0	0.00	85.60	1	10,014	0.01%
2021/08/16	3.1	88.31	3	88.00	88.10	0.1	10,070	0.00%
2021/08/13	0.2	92.40	0	0.00	92.50	0.2	10,272	0.00%
2021/08/12	0	0.00	3.2	91.48	94.60	-3.2	10,641	-0.03%
2021/08/11	10.5	94.35	7	93.41	92.80	3.5	10,843	0.03%
2021/08/10	4.2	97.63	1	97.40	97.60	3.2	11,111	0.03%
2021/08/09	0	0.00	12	100.17	99.10	-12	11,543	-0.10%
2021/08/06	2	97.70	0	0.00	97.90	2	11,848	0.02%
2021/08/05	1.2	97.00	1	97.60	97.20	0.2	12,496	0.00%
2021/08/04	1.2	99.11	2	99.05	99.30	-0.9	12,478	-0.01%
2021/08/03	0.2	98.60	0	0.00	98.50	0.2	12,714	0.00%
2021/08/02	13	99.95	9	99.29	99.50	4	13,015	0.03%
2021/07/30	1	99.10	0	0.00	100.00	1	13,181	0.01%
2021/07/29	4	99.05	1	98.90	98.80	3	13,315	0.02%
2021/07/28	0	0.00	4.2	101.10	99.50	-4.2	13,431	-0.03%
2021/07/27	2.6	102.35	4	104.25	101.00	-1.4	13,611	-0.01%
2021/07/26	4	100.67	1.4	101.27	101.00	2.6	13,723	0.02%
2021/07/23	3	97.33	0	0.00	97.00	3	13,571	0.02%
2021/07/22	2.2	97.31	0	0.00	97.30	2.2	13,652	0.02%
2021/07/21	4.4	97.95	5	95.90	96.10	-0.6	13,730	0.00%
2021/07/20	1	99.60	0	0.00	98.90	1	13,774	0.01%
2021/07/19	0	100.50	1.3	99.88	100.00	-1.3	13,920	-0.01%
2021/07/15	0	0.00	0.2	97.90	97.40	-0.2	13,973	0.00%
2021/07/14	1.3	95.47	2	95.85	95.30	-0.7	14,038	-0.01%
2021/07/13	7.1	98.63	0	0.00	97.20	7.1	14,178	0.05%
2021/07/12	11.2	99.01	5	98.06	97.60	6.2	14,447	0.04%
2021/07/09	4.9	101.64	3	101.67	101.00	1.9	14,393	0.01%
2021/07/08	8.1	106.13	1	105.50	105.50	7.1	14,472	0.05%
2021/07/07	11	112.00	4	112.25	113.00	7	14,399	0.05%
2021/07/06	5.2	112.83	6	112.25	112.50	-0.8	14,384	-0.01%
2021/07/05	14	109.86	6.3	111.29	111.50	7.7	14,430	0.05%
2021/07/02	1	107.00	4	107.13	107.00	-3	14,340	-0.02%
2021/07/01	1	106.50	0	0.00	107.00	1	14,338	0.01%
2021/06/30	7.1	107.43	0	0.00	107.50	7.1	14,348	0.05%
2021/06/29	1.1	107.95	7	108.00	106.50	-5.9	14,334	-0.04%
2021/06/28	5	107.50	3.2	108.12	110.00	1.9	14,388	0.01%
2021/06/25	17.2	109.76	2.2	109.68	108.50	15	14,245	0.11%
2021/06/24	0	0.00	1.1	112.55	112.00	-1.1	14,121	-0.01%
2021/06/23	9.3	111.42	4	111.63	110.50	5.3	14,188	0.04%
2021/06/22	7.3	113.75	4	113.25	111.00	3.3	14,126	0.02%
2021/06/21	4	120.00	0	0.00	118.00	4	13,793	0.03%
2021/06/18	6	122.50	9	122.28	125.00	-3	13,541	-0.02%
2021/06/17	0	0.00	3	114.33	116.00	-3	13,286	-0.02%
2021/06/16	2	112.25	2	113.75	112.00	0	13,203	0.00%
2021/06/11	3	112.17	3	111.83	111.00	0	13,419	0.00%
2021/06/10	3	113.33	1.2	114.27	114.00	1.8	13,623	0.01%
2021/06/09	4	114.13	7.2	113.03	113.50	-3.2	13,743	-0.02%
2021/06/07	2	109.25	2	110.00	111.50	0	13,982	0.00%
2021/06/04	0	0.00	6	113.17	112.00	-6	14,326	-0.04%
2021/06/03	0	0.00	1	112.00	114.00	-1	14,526	-0.01%
2021/06/02	8	110.94	0	0.00	110.00	8	14,698	0.05%
2021/06/01	4	114.38	4	114.75	113.50	0	14,626	0.00%
2021/05/31	3	109.83	3	109.17	110.00	0	14,522	0.00%
2021/05/28	24	108.44	26.2	107.16	108.00	-2.2	14,490	-0.02%
2021/05/27	1.1	104.90	1	105.50	105.00	0.1	14,401	0.00%
2021/05/26	16.2	105.63	17	102.88	103.00	-0.8	14,398	-0.01%
2021/05/25	7	105.86	5.2	103.65	106.00	1.8	14,306	0.01%
2021/05/24	3.1	98.36	4	97.38	99.10	-0.9	14,150	-0.01%
2021/05/21	3.1	98.76	7	99.21	99.60	-3.9	14,500	-0.03%
2021/05/20	20	102.93	13	104.46	102.00	7	14,231	0.05%
2021/05/19	35	116.63	25	117.48	113.00	10	13,924	0.07%
2021/05/18	27	110.41	36	111.92	115.00	-9	13,880	-0.06%
2021/05/17	13	105.88	13	107.27	106.50	0	13,825	0.00%
2021/05/14	2	103.00	1	104.50	100.00	1	13,398	0.01%
2021/05/13	10.2	96.24	5	95.42	97.20	5.2	13,010	0.04%
2021/05/12	0	0.00	3.1	104.00	104.00	-3.1	12,347	-0.03%
2021/05/11	8.1	116.45	0	0.00	115.50	8.1	12,296	0.07%
2021/05/10	8	126.56	5	128.20	128.00	3	12,100	0.02%
2021/05/07	1	122.50	3	123.17	122.00	-2	11,789	-0.02%
2021/05/06	4	120.13	0	0.00	120.00	4	11,685	0.03%
2021/05/05	1	123.50	12	126.71	123.50	-11	11,554	-0.10%
2021/05/04	17	122.94	10	124.25	121.50	7	11,406	0.06%
2021/05/03	9.2	129.88	4	127.38	125.00	5.2	11,245	0.05%
2021/04/29	0	119.00	12	122.38	123.00	-12	11,012	-0.11%
2021/04/28	0	0.00	5	120.40	120.50	-5	10,953	-0.05%
2021/04/27	13	118.77	14	118.21	119.00	-1	10,947	-0.01%
2021/04/26	1	110.00	6	116.17	117.00	-5	10,762	-0.05%
2021/04/23	0	0.00	3	110.33	111.00	-3	10,613	-0.03%
2021/04/22	1.1	105.05	1	106.52	104.00	0	10,485	0.00%
2021/04/21	3	108.17	1	106.50	106.50	2	10,433	0.02%
2021/04/20	4	107.50	15.4	108.11	108.00	-11.4	10,536	-0.11%
2021/04/19	20	110.35	17	108.74	110.00	3	10,499	0.03%
2021/04/16	18	114.06	24	114.48	115.50	-6	10,319	-0.06%
2021/04/15	10.1	107.65	1	108.50	108.00	9.1	10,045	0.09%
2021/04/14	9	105.11	12	105.79	107.50	-3	9,963	-0.03%
2021/04/13	5.1	102.68	1	104.50	101.50	4.1	9,837	0.04%
2021/04/12	2	105.00	0	0.00	104.00	2	9,844	0.02%
2021/04/09	4	101.63	7	102.29	102.00	-3	9,781	-0.03%
2021/04/08	1	99.00	0	0.00	98.80	1	9,660	0.01%
2021/04/07	1	99.70	2	100.75	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	1	101.00	99.60	-1	9,614	-0.01%
2021/04/01	3	101.00	1	99.90	98.60	2	9,580	0.02%
2021/03/31	3	99.33	1	99.20	99.80	2	9,513	0.02%
2021/03/29	1	97.00	1	96.90	97.50	0	9,386	0.00%
2021/03/26	0	0.00	9	97.70	97.30	-9	9,390	-0.10%
2021/03/25	1	93.50	1	94.60	94.80	0	9,360	0.00%
2021/03/24	1	97.40	5	96.10	95.80	-4	9,397	-0.04%
2021/03/23	1	95.60	3	96.07	96.70	-2	9,391	-0.02%
2021/03/22	6	96.95	1	96.80	97.10	5	9,377	0.05%
2021/03/19	6	96.30	11	96.26	96.80	-5	9,286	-0.05%
2021/03/18	1	98.20	1	96.90	96.20	0	9,267	0.00%
2021/03/17	2	95.35	0	0.00	93.70	2	9,111	0.02%
2021/03/16	2	93.80	3	92.40	95.50	-1	9,134	-0.01%
2021/03/15	1	94.80	6	96.00	94.70	-5	9,070	-0.06%
2021/03/12	2	94.10	3	93.07	93.50	-1	9,105	-0.01%
2021/03/11	0	0.00	9	95.57	95.80	-9	9,014	-0.10%
2021/03/10	6	93.30	2.2	93.29	92.40	3.8	8,729	0.04%
2021/03/09	2.2	88.96	7	90.44	90.60	-4.8	8,454	-0.06%
2021/03/08	9	88.23	9.5	88.03	87.40	-0.5	8,222	-0.01%
2021/03/05	1	84.20	0.1	84.50	85.40	0.9	8,024	0.01%
2021/03/04	0.5	86.00	2	85.25	85.00	-1.5	8,003	-0.02%
2021/03/03	2	84.20	2	84.15	84.60	0	8,022	0.00%
2021/03/02	3	86.23	0	0.00	85.30	3	7,980	0.04%
2021/02/26	3	86.40	0	0.00	87.00	3	7,937	0.04%
2021/02/25	2	88.30	4	88.18	88.00	-2	7,912	-0.03%
2021/02/24	4	88.75	3	88.53	88.20	1	8,013	0.01%
2021/02/23	3	91.87	13.7	90.62	90.20	-10.7	8,056	-0.13%
2021/02/22	4	86.83	1.1	86.16	87.80	2.9	7,612	0.04%
2021/02/19	5	84.28	5	84.54	85.00	0	7,414	0.00%
2021/02/18	5.1	84.82	3	84.63	85.30	2.1	7,308	0.03%
2021/02/17	7	84.76	26.5	84.13	85.10	-19.5	7,090	-0.28%
2021/02/05	0.5	78.70	1	79.80	79.10	-0.5	6,712	-0.01%
2021/02/03	0	0.00	1	78.90	78.70	-1	6,657	-0.02%
2021/02/01	2	77.00	0	0.00	77.20	2	6,705	0.03%
2021/01/29	5	78.70	9	79.86	78.90	-4	6,681	-0.06%
2021/01/28	5	79.20	5	81.00	78.90	0	6,647	0.00%
2021/01/27	3	80.20	0	0.00	80.20	3	6,585	0.05%
2021/01/26	6	79.97	0	0.00	79.60	6	6,558	0.09%
2021/01/25	5	80.50	4	79.80	80.60	1	6,531	0.02%
2021/01/22	1	78.70	9	77.94	78.60	-8	6,476	-0.12%
2021/01/21	1	76.20	7	76.14	76.10	-6	6,645	-0.09%
2021/01/20	10	76.60	4	77.40	76.00	6	7,126	0.08%
2021/01/19	1	79.50	0	0.00	79.70	1	6,990	0.01%
2021/01/15	0	80.00	3	80.10	79.90	-3	6,970	-0.04%
2021/01/14	4	80.80	1	80.90	80.60	3	6,955	0.04%
2021/01/13	9.7	80.72	5	80.66	81.30	4.7	6,921	0.07%
2021/01/12	3	78.60	3.1	79.27	79.00	-0.1	6,807	0.00%
2021/01/07	2.1	77.69	0	0.00	78.20	2.1	6,626	0.03%
2021/01/06	2	77.81	1	77.50	77.80	1	6,613	0.02%
2021/01/05	0	0.00	2	79.30	78.90	-2	6,566	-0.03%
2021/01/04	6	78.48	0	0.00	78.50	6	6,500	0.09%
2020/12/30	0	77.65	1	77.50	77.90	-1	6,474	-0.02%
2020/12/24	2	76.75	0	0.00	76.20	2	6,847	0.03%
2020/12/23	1	77.00	1	77.10	76.30	0	6,908	0.00%
2020/12/22	1	76.60	2	77.75	76.60	-1	7,019	-0.01%
2020/12/21	2	80.15	1	78.60	78.50	1	7,021	0.01%
2020/12/18	1	80.88	2	80.60	80.40	-1	6,925	-0.01%
2020/12/17	2	79.90	5	79.40	79.60	-3	6,819	-0.04%
2020/12/16	1	78.30	0	0.00	78.80	1	6,773	0.01%
2020/12/15	2	77.95	0	0.00	77.60	2	6,734	0.03%
2020/12/11	1	78.30	2	77.50	76.90	-1	6,681	-0.01%
2020/12/10	2	78.60	3	80.17	78.30	-1	6,647	-0.02%
2020/12/09	3	79.30	1	80.30	80.00	2	6,642	0.03%
2020/12/08	1	82.20	4	83.18	81.80	-3	6,544	-0.05%
2020/12/07	1	79.10	6	80.20	81.10	-5	6,359	-0.08%
2020/12/04	5	79.70	1	79.40	80.10	4	6,429	0.06%
2020/12/03	5	80.92	4	80.60	80.60	1	6,484	0.02%
2020/12/02	1	79.10	3	79.30	78.90	-2	6,501	-0.03%
2020/12/01	1	79.40	0	0.00	78.80	1	6,622	0.02%
2020/11/30	0	0.00	1	78.60	78.50	-1	6,923	-0.01%
2020/11/27	0	0.00	3	79.40	79.50	-3	7,176	-0.04%
2020/11/26	3	78.10	4	78.23	78.40	-1	7,174	-0.01%
2020/11/25	0	0.00	1	79.20	78.50	-1	7,231	-0.01%
2020/11/24	5	78.36	0	0.00	78.10	5	7,298	0.07%
2020/11/23	6	80.58	14	80.51	79.90	-8	7,265	-0.11%
2020/11/20	10.1	78.32	10	78.62	79.50	0.1	7,224	0.00%
2020/11/19	1	75.50	2.1	76.41	75.60	-1.1	7,241	-0.02%
2020/11/18	1	75.10	1	76.00	75.10	0	7,279	0.00%
2020/11/17	0	0.00	3	74.50	74.70	-3	7,387	-0.04%
2020/11/16	2	74.60	0	0.00	73.90	2	7,636	0.03%
2020/11/13	1	73.50	0	0.00	73.60	1	7,980	0.01%
2020/11/12	3	73.03	3	73.10	73.00	0	8,477	0.00%
2020/11/11	1	73.10	1	73.70	73.10	0	8,871	0.00%
2020/11/09	0.1	73.80	0	0.00	73.80	0.1	9,208	0.00%
2020/11/06	1	72.90	7	72.84	72.70	-6	9,255	-0.06%
2020/11/05	0	0.00	2	72.45	72.00	-2	9,277	-0.02%
2020/11/04	0	0.00	1	71.60	71.90	-1	9,350	-0.01%
2020/11/03	1	72.10	0	0.00	71.60	1	9,392	0.01%
2020/10/30	1	71.00	0	0.00	71.80	1	9,541	0.01%
2020/10/29	17	70.80	12	69.82	71.30	5	9,498	0.05%
2020/10/28	22	73.20	2	72.65	71.90	20	9,376	0.21%
2020/10/26	2	80.05	5.3	80.07	79.90	-3.3	9,037	-0.04%
2020/10/22	1	78.90	2	79.70	78.90	-1	9,317	-0.01%
2020/10/21	3	79.33	1	78.20	78.70	2	9,496	0.02%
2020/10/20	1	79.60	2	79.55	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	2	77.65	77.90	-2	10,231	-0.02%
2020/10/16	1	76.60	2	76.50	76.00	-1	10,291	-0.01%
2020/10/15	3	77.27	0	0.00	77.50	3	10,417	0.03%
2020/10/14	0	0.00	4	78.45	79.00	-4	10,478	-0.04%
2020/10/13	0.1	76.70	0	0.00	76.50	0.1	10,481	0.00%
2020/10/12	2	75.80	0	0.00	76.00	2	10,497	0.02%
2020/10/08	2	77.55	0	0.00	77.20	2	10,629	0.02%
2020/10/07	2	76.50	0	0.00	76.90	2	10,769	0.02%
2020/10/06	1	77.30	1	76.60	76.70	0	11,080	0.00%
2020/10/05	0	0.00	1	76.90	77.30	-1	11,190	-0.01%
2020/09/29	2	76.30	0	0.00	76.30	2	11,275	0.02%
2020/09/28	1	78.40	2	79.90	80.60	-1	11,179	-0.01%
2020/09/25	4	78.58	4	77.28	75.40	0	11,178	0.00%
2020/09/24	3	79.47	4	79.12	77.60	-1	11,240	-0.01%
2020/09/23	4	81.45	1	81.20	81.10	3	11,329	0.03%
2020/09/22	1	81.50	2	80.70	80.80	-1	11,511	-0.01%
2020/09/21	3	82.53	2	82.55	82.10	1	11,596	0.01%
2020/09/18	0	0.00	5	81.94	82.30	-5	11,651	-0.04%
2020/09/17	2	81.40	0	0.00	81.30	2	11,768	0.02%
2020/09/16	1	81.00	1	82.20	80.90	0	11,997	0.00%
2020/09/14	6	81.58	6	81.15	80.60	0	12,192	0.00%
2020/09/11	2	77.45	2	79.15	79.20	0	12,108	0.00%
2020/09/10	2	77.50	0	0.00	77.60	2	12,109	0.02%
2020/09/09	15.2	78.36	10	78.85	79.10	5.2	12,167	0.04%
2020/09/08	3	78.07	1	78.10	77.60	2	12,117	0.02%
2020/09/07	8	80.25	2	81.00	79.10	6	12,086	0.05%
2020/09/04	5	82.62	0	0.00	82.80	5	12,063	0.04%
2020/09/03	4	84.58	5.2	84.72	85.10	-1.2	12,021	-0.01%
2020/09/02	7	83.71	1	84.90	82.60	6	11,870	0.05%
2020/09/01	3	85.50	0	0.00	85.70	3	12,056	0.02%
2020/08/31	5	85.54	3	87.23	84.90	2	12,498	0.02%
2020/08/28	6	86.38	1	85.90	86.20	5	12,528	0.04%
2020/08/27	0	0.00	1	88.80	89.70	-1	12,491	-0.01%
2020/08/26	5	89.28	4	88.75	88.30	1	12,498	0.01%
2020/08/25	4	90.08	7	90.44	91.50	-3	12,417	-0.02%
2020/08/24	0	0.00	4	85.95	86.60	-4	12,271	-0.03%
2020/08/21	5	85.18	3	84.93	85.30	2	12,308	0.02%
2020/08/20	1	85.60	5.3	87.83	83.50	-4.3	12,342	-0.04%
2020/08/19	17	89.99	6	89.57	88.80	11	12,143	0.09%
2020/08/18	5	91.02	13	91.49	91.40	-8	11,859	-0.07%
2020/08/17	5	88.34	23	88.99	86.50	-18	11,437	-0.16%
2020/08/14	2	84.40	5	85.36	85.50	-3	11,215	-0.03%
2020/08/13	8	82.28	9	83.01	84.00	-1	11,144	-0.01%
2020/08/12	5	80.48	0	0.00	79.90	5	11,150	0.04%
2020/08/11	0	0.00	1	82.20	82.00	-1	11,431	-0.01%
2020/08/10	8	79.98	0	0.00	80.10	8	11,944	0.07%
2020/08/07	1	83.00	1	84.00	82.40	0	12,239	0.00%
2020/08/06	25	84.14	21	82.83	82.50	4	12,885	0.03%
2020/08/05	11.1	84.44	13	84.86	85.50	-1.9	13,069	-0.01%
2020/08/04	0	0.00	1	83.80	84.60	-1	13,077	-0.01%
2020/08/03	1	81.60	0	0.00	82.50	1	13,113	0.01%
2020/07/31	1	84.30	1	83.80	84.00	0	13,029	0.00%
2020/07/30	0	0.00	4	85.73	86.50	-4	12,979	-0.03%
2020/07/29	9	84.53	9	84.38	83.60	0	12,920	0.00%
2020/07/28	1	84.70	3	85.00	84.40	-2	12,794	-0.02%
2020/07/27	4	84.00	4	84.25	84.70	0	12,699	0.00%
2020/07/24	13	82.97	17	82.66	82.40	-4	12,506	-0.03%
2020/07/23	3	78.00	8	78.89	78.70	-5	12,017	-0.04%
2020/07/22	1	74.80	3	74.93	75.30	-2	11,727	-0.02%
2020/07/21	0	0.00	10	75.55	74.40	-10	11,633	-0.09%
2020/07/20	1	72.60	2	73.40	73.90	-1	11,496	-0.01%
2020/07/17	3	72.57	3	73.43	73.20	0	11,448	0.00%
2020/07/16	2	72.40	8	73.09	72.10	-6	11,417	-0.05%
2020/07/15	14	72.37	12	72.58	72.00	2	11,392	0.02%
2020/07/14	13.1	73.58	14	74.40	73.70	-0.9	11,340	-0.01%
2020/07/13	10	74.63	4	75.28	72.10	6	11,228	0.05%
2020/07/10	1	72.60	4	71.05	72.00	-3	11,055	-0.03%
2020/07/09	2	70.80	3	71.00	70.80	-1	11,008	-0.01%
2020/07/08	1	71.80	1	71.50	71.40	0	10,907	0.00%
2020/07/07	1	71.10	1	70.70	70.50	0	10,759	0.00%
2020/07/06	1	69.60	23	71.13	71.70	-22	10,716	-0.21%
2020/07/03	5	70.48	8	71.50	70.30	-3	10,669	-0.03%
2020/07/02	1	66.50	6	68.83	69.30	-5	10,545	-0.05%
2020/07/01	5	67.30	11	68.09	68.10	-6	10,512	-0.06%
2020/06/30	1	65.00	0	0.00	65.50	1	10,615	0.01%
2020/06/29	59	65.30	2	65.70	66.00	57	10,749	0.53%
2020/06/24	2	66.05	0	0.00	65.40	2	10,793	0.02%
2020/06/23	5	65.64	8	66.05	66.90	-3	10,835	-0.03%
2020/06/22	1	65.30	5	65.42	65.10	-4	10,675	-0.04%
2020/06/19	3	63.43	0	0.00	63.00	3	10,546	0.03%
2020/06/18	1	64.30	0	0.00	64.80	1	10,482	0.01%
2020/06/17	5	64.36	0	0.00	64.50	5	10,439	0.05%
2020/06/16	0	0.00	8	64.30	64.90	-8	10,415	-0.08%
2020/06/15	12	63.29	14	63.81	62.30	-2	10,383	-0.02%
2020/06/12	11	62.24	7	61.24	63.00	4	10,376	0.04%
2020/06/11	3	62.03	6	62.42	61.70	-3	10,349	-0.03%
2020/06/10	1	63.50	0	0.00	63.60	1	10,243	0.01%
2020/06/09	7	63.96	4	63.53	63.50	3	10,246	0.03%
2020/06/08	37	66.83	8	66.74	64.30	29	10,178	0.28%
2020/06/05	25	68.38	69	67.58	69.10	-44	9,742	-0.45%
2020/06/04	4	63.15	1	63.80	62.90	3	9,343	0.03%
2020/06/03	0	0.00	6	62.02	62.40	-6	9,305	-0.06%
2020/06/02	5	61.38	5	61.16	61.80	0	9,274	0.00%
2020/06/01	9	59.71	11	60.47	61.60	-2	9,252	-0.02%
2020/05/29	2	59.60	7	60.57	59.00	-5	9,246	-0.05%
2020/05/28	4	59.98	4	60.30	59.60	0	9,175	0.00%
2020/05/27	7	62.97	2	63.15	61.30	5	9,125	0.05%
2020/05/26	2	62.35	7	62.71	63.50	-5	9,047	-0.06%
2020/05/25	13	62.58	19	62.75	63.10	-6	9,010	-0.07%
2020/05/22	11	62.04	18	62.69	61.40	-7	8,966	-0.08%
2020/05/21	37	63.56	19	62.99	63.50	18	8,986	0.20%
2020/05/20	3	62.70	5	62.54	62.60	-2	9,153	-0.02%
2020/05/19	5	64.10	10	63.52	62.60	-5	9,248	-0.05%
2020/05/18	13	61.85	37	61.67	62.00	-24	9,321	-0.26%
2020/05/15	27	61.59	26	61.72	62.40	1	9,073	0.01%
2020/05/14	13	59.71	27.5	59.83	58.90	-14.5	8,670	-0.17%
2020/05/13	29	59.09	46	58.97	59.50	-17	8,548	-0.20%
2020/05/12	16	55.17	23	54.69	55.80	-7	8,300	-0.08%
2020/05/11	5	53.18	2	53.15	53.10	3	8,239	0.04%
2020/05/08	0	0.00	2	51.75	52.00	-2	8,525	-0.02%
2020/05/07	10	50.84	0	0.00	51.20	10	8,832	0.11%
2020/05/06	2	50.55	43	50.36	50.30	-41	8,852	-0.46%
2020/04/30	2	52.20	0	0.00	52.00	2	8,884	0.02%
2020/04/29	20	51.77	13	52.09	51.80	7	8,872	0.08%
2020/04/28	0.5	52.20	2	51.80	52.20	-1.5	8,850	-0.02%
2020/04/23	1	51.80	1.2	52.40	52.40	-0.2	9,098	0.00%
2020/04/22	1	51.60	10	51.65	51.70	-9	9,145	-0.10%
2020/04/21	4	53.50	3	52.70	52.10	1	9,078	0.01%
2020/04/20	0	0.00	1	54.50	54.50	-1	9,017	-0.01%
2020/04/17	0	0.00	20	54.15	53.20	-20	8,961	-0.22%
2020/04/16	20	53.75	8	54.11	54.00	12	8,864	0.14%
2020/04/15	14	53.47	12	53.71	54.00	2	8,778	0.02%
2020/04/14	2	52.95	14	52.77	53.00	-12	8,667	-0.14%
2020/04/13	1	50.50	1	51.50	50.50	0	8,559	0.00%
2020/04/10	1	50.70	3	50.43	50.90	-2	8,574	-0.02%
2020/04/09	0	0.00	1	50.90	50.50	-1	8,580	-0.01%
2020/04/08	2	51.30	9	51.50	51.20	-7	8,555	-0.08%
2020/04/07	13	52.34	13	51.92	51.70	0	8,548	0.00%
2020/04/06	0	0.00	31	51.95	52.40	-31	8,511	-0.36%
2020/04/01	11	52.17	11	51.90	52.50	0	8,404	0.00%
2020/03/31	27	49.51	11	50.20	51.00	16	8,180	0.20%
2020/03/30	5	47.22	2	46.75	46.85	3	7,938	0.04%
2020/03/27	1	47.75	9	47.04	46.85	-8	7,876	-0.10%
2020/03/26	2	44.00	0	0.00	44.20	2	7,753	0.03%
2020/03/25	8	43.59	0	0.00	43.60	8	7,689	0.10%
2020/03/24	13	39.54	11	39.64	39.65	2	7,664	0.03%
2020/03/23	4	38.83	0	0.00	38.25	4	7,848	0.05%
2020/03/20	4	40.85	0	0.00	40.50	4	7,849	0.05%
2020/03/19	1	38.30	0	0.00	38.15	1	7,824	0.01%
2020/03/18	2	41.40	0	0.00	40.00	2	7,764	0.03%
2020/03/17	4	43.04	0	0.00	42.60	4	7,660	0.05%
2020/03/16	5	45.80	0	0.00	43.75	5	7,611	0.07%
2020/03/13	0	0.00	10	42.95	45.00	-10	7,560	-0.13%
2020/03/12	0	0.00	5	46.86	47.55	-5	7,448	-0.07%
2020/03/11	8	49.79	3	50.17	49.40	5	7,319	0.07%
2020/03/10	7	49.09	4	49.23	49.60	3	7,263	0.04%
2020/03/09	27	51.43	3	50.70	50.10	24	7,117	0.34%
2020/03/06	7	52.03	5	52.70	52.60	2	7,020	0.03%
2020/03/05	0	0.00	5	52.90	52.60	-5	6,992	-0.07%
2020/03/04	13	51.62	14	51.85	51.90	-1	6,967	-0.01%
2020/03/03	6	52.33	5	53.20	52.60	1	6,897	0.01%
2020/03/02	1	51.00	4	51.60	52.20	-3	6,841	-0.04%
2020/02/27	10	52.87	11	53.25	52.10	-1	6,759	-0.01%
2020/02/26	2	53.90	15	53.90	53.90	-13	6,686	-0.19%
2020/02/25	7	54.50	3	54.63	54.40	4	6,672	0.06%
2020/02/24	9	55.08	5	55.10	55.30	4	6,702	0.06%
2020/02/21	45	55.94	37	55.02	54.90	8	6,633	0.12%
2020/02/20	32	57.32	63	57.41	58.00	-31	6,321	-0.49%
2020/02/19	27	59.06	21	59.22	57.70	6	6,154	0.10%
2020/02/18	0	0.00	2	59.00	58.30	-2	6,006	-0.03%
2020/02/17	8	58.81	15	59.43	58.70	-7	5,922	-0.12%
2020/02/14	23	58.70	12	58.73	58.90	11	5,789	0.19%
2020/02/13	33	58.62	26	57.93	59.00	7	5,527	0.13%
2020/02/12	6	56.22	5	55.84	56.00	1	5,085	0.02%
2020/02/11	4	55.30	3	55.53	55.80	1	4,882	0.02%
2020/02/10	7	54.04	24	53.87	54.30	-17	4,523	-0.38%
2020/02/07	0	0.00	2	52.05	51.90	-2	4,220	-0.05%
2020/02/06	0	0.00	2	52.00	52.20	-2	4,323	-0.05%
2020/02/05	1	51.70	2	51.45	51.40	-1	4,346	-0.02%
2020/02/04	2	51.20	0	0.00	50.90	2	4,316	0.05%
2020/02/03	0	0.00	14	50.00	51.10	-14	4,300	-0.33%
2020/01/31	6	51.10	1	51.20	51.20	5	4,330	0.12%
2020/01/30	0	0.00	2	49.98	50.80	-2	4,358	-0.05%
2020/01/20	10	52.28	1	52.20	52.20	9	4,395	0.20%
2020/01/17	0	0.00	22	51.90	51.90	-22	4,311	-0.51%
2020/01/16	0	0.00	11	51.32	51.20	-11	4,218	-0.26%
2020/01/13	1	50.60	0	0.00	50.60	1	4,324	0.02%
2020/01/10	1	50.60	0	0.00	50.40	1	4,370	0.02%
2020/01/09	1	50.10	0	0.00	50.20	1	4,397	0.02%
2020/01/08	12	50.15	0	0.00	50.30	12	4,419	0.27%
2019/12/31	2	49.70	0	0.00	49.70	2	4,409	0.05%
2019/12/30	2	50.10	0	0.00	50.10	2	4,382	0.05%
2019/12/27	4	50.65	2	50.80	50.50	2	4,349	0.05%
2019/12/26	0	0.00	1	50.60	50.70	-1	4,383	-0.02%
2019/12/23	2	51.15	2	51.30	50.90	0	4,519	0.00%
2019/12/19	0	0.00	7	52.90	52.40	-7	4,869	-0.14%
2019/12/18	4	52.88	4	52.70	52.70	0	4,889	0.00%
2019/12/17	0	0.00	2	51.50	51.40	-2	4,738	-0.04%
2019/12/16	8	50.98	2	51.20	51.20	6	4,757	0.13%
2019/12/13	3	51.50	1	51.70	51.10	2	4,738	0.04%
2019/12/12	4	51.08	0	0.00	50.80	4	4,715	0.08%
2019/12/11	3	51.00	0	0.00	50.80	3	4,746	0.06%
2019/12/10	1	50.10	1	50.90	50.90	0	4,764	0.00%
2019/12/09	10	50.90	0	0.00	50.70	10	4,863	0.21%
2019/12/03	1	50.80	0	0.00	51.00	1	5,282	0.02%
2019/12/02	0	0.00	3	50.40	50.70	-3	5,346	-0.06%
2019/11/28	2	50.90	0	0.00	50.80	2	5,511	0.04%
2019/11/25	2	51.95	2	51.90	51.40	0	5,592	0.00%
2019/11/22	1	52.40	5	51.88	52.00	-4	5,657	-0.07%
2019/11/21	22	52.16	0	0.00	51.80	22	5,816	0.38%
2019/11/20	2	51.30	21	51.01	51.10	-19	5,795	-0.33%
2019/11/19	20	50.50	1	51.00	50.80	19	5,872	0.32%
2019/11/18	1	50.50	0	0.00	50.40	1	6,032	0.02%
2019/11/15	11	49.35	5	49.09	49.05	6	6,428	0.09%
2019/11/13	0	0.00	2	50.00	49.95	-2	6,828	-0.03%
2019/11/11	0	0.00	5	51.54	51.30	-5	7,085	-0.07%
2019/11/07	1	51.30	0	0.00	51.10	1	7,432	0.01%
2019/11/05	2	52.50	15	52.63	52.60	-13	7,449	-0.17%
2019/11/04	2	50.80	9	51.99	52.30	-7	7,357	-0.10%
2019/11/01	0	0.00	5	51.16	51.20	-5	7,285	-0.07%
2019/10/30	5	52.30	33	51.88	50.70	-28	7,389	-0.38%
2019/10/29	2	51.70	3	51.40	51.50	-1	7,347	-0.01%
2019/10/28	19	51.63	17	51.66	51.50	2	7,324	0.03%
2019/10/24	24	49.92	0	0.00	50.20	24	7,216	0.33%
2019/10/21	5	49.41	0	0.00	49.30	5	7,251	0.07%
2019/10/18	1	48.95	0	0.00	49.00	1	7,237	0.01%
2019/10/17	0	0.00	1	49.00	49.30	-1	7,309	-0.01%
2019/10/16	3	49.37	0	0.00	49.20	3	7,294	0.04%
2019/10/08	1	50.00	0	0.00	49.70	1	7,693	0.01%
2019/10/07	0	0.00	2	50.40	50.20	-2	7,754	-0.03%
2019/10/02	1	50.00	1	49.60	50.10	0	7,934	0.00%
2019/10/01	1	49.15	0	0.00	49.45	1	7,976	0.01%
2019/09/27	1	49.60	5	49.76	49.65	-4	8,032	-0.05%
2019/09/26	6	51.47	1	51.10	51.10	5	8,010	0.06%
2019/09/25	15	53.08	1	53.50	51.80	14	8,066	0.17%
2019/09/24	3	53.23	11	53.66	53.90	-8	7,979	-0.10%
2019/09/23	15	52.25	1	52.20	52.30	14	7,952	0.18%
2019/09/20	3	51.47	2	51.55	51.10	1	8,281	0.01%
2019/09/19	2	50.90	1	51.40	50.90	1	8,405	0.01%
2019/09/18	2	51.20	0	0.00	51.10	2	8,555	0.02%
2019/09/17	1	51.20	0	0.00	51.20	1	8,635	0.01%
2019/09/16	2	51.45	0	0.00	51.70	2	8,714	0.02%
2019/09/12	1	52.80	1	52.70	52.70	0	8,734	0.00%
2019/09/11	4	53.00	2	53.15	52.30	2	8,823	0.02%
2019/09/10	3	52.93	19	53.44	53.30	-16	8,828	-0.18%
2019/09/09	1	53.60	5	53.68	53.30	-4	8,780	-0.05%
2019/09/06	3	52.33	4	52.60	52.40	-1	8,627	-0.01%
2019/09/05	4	51.10	2	51.80	52.40	2	8,571	0.02%
2019/09/04	1	50.70	0	0.00	50.70	1	8,444	0.01%
2019/09/02	1	50.50	0	0.00	51.40	1	8,407	0.01%
2019/08/29	3	52.97	2	52.70	52.60	1	8,179	0.01%
2019/08/28	2	52.90	2	52.50	53.00	0	8,140	0.00%
2019/08/27	2	52.70	6	53.30	52.20	-4	8,115	-0.05%
2019/08/26	10	53.48	25	53.16	52.70	-15	8,061	-0.19%
2019/08/23	0	0.00	2	52.70	53.00	-2	7,872	-0.03%
2019/08/22	1	52.50	1	53.30	53.30	0	7,829	0.00%
2019/08/21	5	53.10	2	53.65	53.10	3	7,731	0.04%
2019/08/20	7	51.64	11	51.87	52.80	-4	7,524	-0.05%
2019/08/19	5	50.58	15	50.87	50.80	-10	7,070	-0.14%
2019/08/16	2	49.53	5	48.16	49.60	-3	6,718	-0.04%
2019/08/15	2	46.78	3	46.55	46.30	-1	6,506	-0.02%
2019/08/14	4	48.83	11	48.88	48.20	-7	6,395	-0.11%
2019/08/13	1	49.35	1	49.45	49.40	0	6,243	0.00%
2019/08/12	26	49.82	5	48.61	49.45	21	6,127	0.34%
2019/08/08	5	46.89	3	47.10	46.80	2	5,960	0.03%
2019/08/07	1	45.95	0	0.00	46.20	1	5,917	0.02%
2019/08/06	6	46.23	1	45.50	46.50	5	5,914	0.08%
2019/08/05	1	45.40	1	45.60	45.60	0	5,859	0.00%
2019/08/02	3	45.88	1	45.65	45.20	2	5,864	0.03%
2019/08/01	7	46.34	0	0.00	45.55	7	5,812	0.12%
2019/07/31	2	46.88	0	0.00	46.80	2	5,744	0.03%
2019/07/30	1	48.10	1	47.30	47.30	0	5,716	0.00%
2019/07/29	3	48.23	3	48.15	48.30	0	5,732	0.00%
2019/07/26	1	48.75	3	48.73	48.70	-2	5,685	-0.04%
2019/07/25	5	48.63	1	48.85	48.75	4	5,664	0.07%
2019/07/24	12	49.20	0	0.00	48.90	12	5,604	0.21%
2019/07/19	0	0.00	4	48.20	48.20	-4	5,577	-0.07%
2019/07/18	9	48.38	0	0.00	48.05	9	5,493	0.16%
2019/07/17	2	48.45	0	0.00	48.90	2	5,448	0.04%
2019/07/16	3	49.77	2	49.80	48.80	1	5,380	0.02%
2019/07/15	14	50.03	1	50.00	49.90	13	5,272	0.25%
2019/07/12	3	53.83	5	53.74	53.50	-2	5,095	-0.04%
2019/07/11	2	52.90	0	0.00	52.80	2	5,063	0.04%
2019/07/09	0	0.00	1	52.90	52.30	-1	4,972	-0.02%
2019/07/08	0	0.00	1	55.30	54.80	-1	4,894	-0.02%
2019/07/04	3	55.47	6	55.45	54.60	-3	4,792	-0.06%
2019/07/03	1	54.40	1	54.30	54.40	0	4,751	0.00%
2019/07/02	4	53.43	4	54.15	54.20	0	4,750	0.00%
2019/07/01	3	53.60	23	54.73	53.80	-20	4,823	-0.41%
2019/06/28	1	52.30	5	52.78	53.20	-4	4,739	-0.08%
2019/06/27	9	52.60	9	53.32	53.40	0	4,581	0.00%
2019/06/26	3	49.32	11	49.20	50.00	-8	4,170	-0.19%
2019/06/25	2	47.38	3	48.40	47.75	-1	3,984	-0.03%
2019/06/24	2	46.88	1	46.05	46.90	1	3,885	0.03%
2019/06/21	2	47.58	0	0.00	46.40	2	3,819	0.05%
2019/06/20	2	48.50	0	0.00	47.50	2	3,768	0.05%
2019/06/19	1	47.85	14.5	47.75	48.50	-13.5	3,870	-0.35%
2019/06/18	11.5	46.84	23	46.22	47.05	-11.5	4,005	-0.29%
2019/06/14	1	45.25	11	45.07	45.25	-10	4,037	-0.25%
2019/06/13	4	44.96	0	0.00	44.55	4	4,114	0.10%
2019/06/12	10	44.55	0	0.00	44.45	10	4,140	0.24%
2019/06/11	12	44.54	0	0.00	44.45	12	4,158	0.29%
2019/06/10	0	0.00	1	45.50	45.20	-1	4,144	-0.02%
2019/06/06	0	0.00	3	45.10	44.95	-3	4,156	-0.07%
2019/06/05	3	45.27	0	0.00	44.85	3	4,237	0.07%
2019/06/03	2	45.33	0	0.00	44.90	2	4,364	0.05%
2019/05/31	5	45.08	10	45.58	45.75	-5	4,431	-0.11%
2019/05/30	1	44.60	0	0.00	44.60	1	4,523	0.02%
2019/05/28	2	45.75	2	46.20	45.35	0	4,723	0.00%
2019/05/27	3	45.35	0	0.00	45.35	3	5,070	0.06%
2019/05/23	0	0.00	2	43.85	43.90	-2	5,306	-0.04%
2019/05/22	2	45.20	0	0.00	44.90	2	5,607	0.04%
2019/05/17	4	45.10	0	0.00	44.90	4	6,113	0.07%
2019/05/16	3	45.43	250	46.29	44.95	-247	6,412	-3.85%	大賣/鉅額交易
2019/05/15	1	46.90	0	0.00	46.80	1	6,446	0.02%
2019/05/14	21	46.97	22	47.65	47.90	-1	6,556	-0.02%
2019/05/13	5.5	47.16	0	0.00	46.50	5.5	6,653	0.08%
2019/05/10	10	47.30	1	46.30	46.35	9	6,686	0.13%
2019/05/09	0	0.00	1	46.90	47.20	-1	6,687	-0.01%
2019/05/07	1	49.05	0	0.00	49.00	1	6,734	0.01%
2019/05/06	1	48.15	0	0.00	48.05	1	6,786	0.01%
2019/05/03	6	50.10	1	50.10	50.00	5	6,882	0.07%
2019/04/30	1	49.65	0	0.00	49.65	1	6,962	0.01%
2019/04/29	5	49.65	6	49.61	49.60	-1	6,982	-0.01%
2019/04/25	9	51.78	0	51.60	51.30	9	7,103	0.13%
2019/04/24	1	51.60	9	52.31	52.80	-8	7,086	-0.11%
2019/04/23	7	51.50	1	51.50	51.20	6	7,089	0.08%
2019/04/22	1	51.70	1	51.30	51.10	0	7,156	0.00%
2019/04/19	0	0.00	2	51.50	51.50	-2	7,234	-0.03%
2019/04/18	0	0.00	2	51.30	51.20	-2	7,282	-0.03%
2019/04/17	1	52.20	7	52.86	52.40	-6	7,451	-0.08%
2019/04/16	1	50.60	3	51.40	51.90	-2	7,450	-0.03%
2019/04/15	1	50.30	0	0.00	50.50	1	7,540	0.01%
2019/04/12	5	50.66	1	50.00	49.90	4	7,649	0.05%
2019/04/11	1	51.00	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.40	4	51.33	51.00	-3	7,800	-0.04%
2019/04/09	0	0.00	6	52.23	52.30	-6	7,968	-0.08%
2019/04/08	2	52.10	55	51.99	51.40	-53	8,215	-0.65%
2019/04/03	4	51.43	12	51.69	51.20	-8	8,665	-0.09%
2019/03/29	1	49.15	1	49.10	49.10	0	9,440	0.00%
2019/03/28	0	0.00	3	49.00	49.05	-3	9,726	-0.03%
2019/03/27	12	48.67	4	48.98	49.00	8	9,779	0.08%
2019/03/26	2	49.35	1	49.55	49.30	1	9,742	0.01%
2019/03/25	0	0.00	4	49.15	49.15	-4	9,760	-0.04%
2019/03/22	4	50.45	12	50.11	50.50	-8	9,734	-0.08%
2019/03/21	4	50.20	7	49.72	50.50	-3	9,659	-0.03%
2019/03/19	21	48.09	4	48.03	48.00	17	9,530	0.18%
2019/03/18	3	47.02	6	47.33	47.40	-3	9,614	-0.03%
2019/03/15	1	46.00	2	46.30	45.65	-1	9,592	-0.01%
2019/03/14	1	46.25	1	46.00	45.95	0	9,587	0.00%
2019/03/12	5	46.59	0	0.00	46.65	5	9,668	0.05%
2019/03/11	2	46.33	1	46.30	46.65	1	9,782	0.01%
2019/03/08	1	46.50	5	46.45	46.35	-4	9,850	-0.04%
2019/03/07	1	47.65	0	0.00	46.70	1	9,953	0.01%
2019/03/06	0	0.00	10	47.40	47.75	-10	10,031	-0.10%
2019/03/05	16	48.18	15	47.87	47.75	1	10,119	0.01%
2019/03/04	5	48.70	1	48.25	48.90	4	10,064	0.04%
2019/02/27	2	48.43	6	48.21	47.90	-4	10,060	-0.04%
2019/02/26	11	47.61	8	47.54	47.70	3	9,914	0.03%
2019/02/25	5	46.06	3	46.12	46.10	2	9,622	0.02%
2019/02/22	4	45.55	6	45.83	45.60	-2	9,614	-0.02%
2019/02/21	16	46.21	24	46.23	45.50	-8	9,562	-0.08%
2019/02/20	31	45.36	82	45.20	46.00	-51	9,284	-0.55%
2019/02/19	22	44.79	10	44.58	44.80	12	9,157	0.13%
2019/02/18	3	44.68	6	44.58	44.65	-3	9,236	-0.03%
2019/02/15	83	44.00	36	44.11	44.00	47	9,092	0.52%
2019/02/14	22	42.95	0	0.00	42.95	22	8,790	0.25%
2019/02/13	20	42.08	20	42.90	42.90	0	8,705	0.00%
2019/02/12	4	41.49	6	41.77	41.70	-2	8,571	-0.02%
2019/02/11	0	0.00	3	40.68	40.75	-3	8,450	-0.04%
2019/01/29	7	40.03	0	0.00	40.25	7	8,408	0.08%
2019/01/28	2	40.23	0	0.00	40.30	2	8,391	0.02%
2019/01/25	8	40.20	0	0.00	40.00	8	8,403	0.10%
2019/01/24	7	40.71	1	40.95	39.95	6	8,410	0.07%
2019/01/23	1	39.85	2	40.05	40.80	-1	8,328	-0.01%
2019/01/22	4	39.88	0	0.00	39.85	4	8,344	0.05%
2019/01/21	1	40.35	3	40.33	40.40	-2	8,351	-0.02%
2019/01/18	1	39.85	2	39.98	39.80	-1	8,403	-0.01%
2019/01/17	1	40.35	1	40.45	39.85	0	8,447	0.00%
2019/01/16	1	39.70	0	0.00	39.70	1	8,393	0.01%
2019/01/15	1	39.50	3	39.50	39.80	-2	8,382	-0.02%
2019/01/11	4	39.86	0	0.00	39.50	4	8,398	0.05%
2019/01/10	1	39.90	1	39.70	40.15	0	8,360	0.00%
2019/01/09	20	40.10	4	40.30	39.80	16	8,352	0.19%
2019/01/08	4	41.33	4	41.61	40.85	0	8,174	0.00%
2019/01/07	5	40.19	4	40.63	41.15	1	8,064	0.01%
2019/01/04	1	39.05	0	0.00	39.20	1	7,973	0.01%
2019/01/03	1	39.65	1	39.40	38.65	0	7,928	0.00%
2019/01/02	4	39.74	1	39.40	39.40	3	7,860	0.04%
2018/12/28	1	39.75	1	40.35	40.20	0	7,801	0.00%
2018/12/27	7	42.00	6	41.97	40.45	1	7,688	0.01%
2018/12/26	14	42.77	11	43.40	41.30	3	7,361	0.04%
2018/12/25	23	43.72	21	43.66	44.90	2	6,817	0.03%
2018/12/24	24	41.35	32	41.23	43.55	-8	6,266	-0.13%
2018/12/22	2	39.80	2	40.00	39.70	0	5,869	0.00%
2018/12/21	3	39.17	10	39.06	38.75	-7	5,801	-0.12%
2018/12/20	2	37.58	0	0.00	37.55	2	5,515	0.04%
2018/12/19	0	0.00	4	38.35	38.10	-4	5,469	-0.07%
2018/12/18	7	37.66	2	37.73	37.85	5	5,439	0.09%
2018/12/17	9	37.88	0	0.00	37.75	9	5,397	0.17%
2018/12/14	2	38.10	2	38.08	38.15	0	5,426	0.00%
2018/12/13	5	39.80	4	38.70	38.70	1	5,354	0.02%
2018/12/11	9	39.75	2	40.35	39.00	7	5,259	0.13%
2018/12/10	1	40.80	1	40.45	40.80	0	5,168	0.00%
2018/12/06	1	39.50	0	0.00	39.20	1	5,147	0.02%
2018/12/05	4	40.81	4	41.01	40.95	0	5,118	0.00%
2018/12/04	3	41.95	8	41.80	41.70	-5	5,152	-0.10%
2018/12/03	3	40.15	4	39.98	41.10	-1	5,077	-0.02%
2018/11/30	3	39.02	1	39.40	38.85	2	4,964	0.04%
2018/11/29	3	39.68	1	39.50	38.60	2	4,884	0.04%
2018/11/28	4	37.85	10	38.41	39.40	-6	4,733	-0.13%
2018/11/27	2	37.43	1	37.25	37.15	1	4,594	0.02%
2018/11/26	6	37.89	5	37.15	37.90	1	4,559	0.02%
2018/11/23	4	37.80	1	38.55	38.05	3	4,609	0.07%
2018/11/22	5	38.00	6	38.05	38.00	-1	4,684	-0.02%
2018/11/21	15	37.03	10	37.03	37.05	5	4,700	0.11%
2018/11/20	0	0.00	5	38.05	38.25	-5	4,633	-0.11%
2018/11/19	4	38.79	5	39.23	39.20	-1	4,569	-0.02%
2018/11/16	3	37.45	1	37.70	38.50	2	4,576	0.04%
2018/11/15	4	38.28	0	0.00	38.30	4	4,481	0.09%
2018/11/13	1	39.85	1	39.90	40.40	0	4,610	0.00%
2018/11/12	1	41.50	0	0.00	41.45	1	4,841	0.02%
2018/11/05	3	41.40	0	0.00	41.50	3	5,310	0.06%
2018/11/02	0	0.00	1	42.30	42.05	-1	5,347	-0.02%
2018/11/01	1	40.45	3	42.50	42.50	-2	5,348	-0.04%
2018/10/31	2	40.70	2	40.80	40.45	0	5,354	0.00%
2018/10/30	7	38.71	0	0.00	39.00	7	5,361	0.13%
2018/10/29	0	0.00	2	40.00	39.90	-2	5,366	-0.04%
2018/10/26	0	0.00	8	40.00	40.20	-8	5,447	-0.15%
2018/10/25	6	36.55	6	38.91	39.00	0	5,461	0.00%
2018/10/24	1	38.70	0	0.00	38.45	1	5,452	0.02%
2018/10/23	3	39.13	0	0.00	39.10	3	5,492	0.05%
2018/10/22	4	39.58	0	0.00	39.45	4	5,610	0.07%
2018/10/19	5	39.80	0	0.00	40.20	5	5,771	0.09%
2018/10/18	1	40.80	5	40.85	40.65	-4	6,136	-0.07%
2018/10/17	3	40.87	10	41.35	40.65	-7	6,369	-0.11%
2018/10/16	1	42.10	1	42.30	41.70	0	6,429	0.00%
2018/10/12	3	42.20	0	0.00	42.50	3	6,653	0.05%
2018/10/11	16	42.32	90	41.82	41.70	-74	6,817	-1.09%
2018/10/09	1	46.00	12	46.62	46.30	-11	6,766	-0.16%
2018/10/01	0	0.00	1	49.20	49.20	-1	6,911	-0.01%
2018/09/28	2	48.15	0	0.00	48.20	2	6,966	0.03%
2018/09/26	1	48.10	0	0.00	48.20	1	7,165	0.01%
2018/09/21	1	48.45	0	0.00	48.60	1	7,166	0.01%
2018/09/20	1.5	48.80	0	0.00	48.60	1.5	7,211	0.02%
2018/09/19	6	50.15	0	0.00	49.90	6	7,207	0.08%
2018/09/18	6	50.08	0	0.00	50.00	6	7,229	0.08%
2018/09/17	0	0.00	5	51.30	51.60	-5	7,234	-0.07%
2018/09/14	0	0.00	1	51.70	51.90	-1	7,293	-0.01%
2018/09/11	5	49.60	0	0.00	50.10	5	7,486	0.07%
2018/09/10	1	48.40	0	0.00	48.95	1	7,595	0.01%
2018/09/07	0	0.00	6	50.70	49.70	-6	7,645	-0.08%
2018/09/06	0	0.00	1	52.30	51.70	-1	7,630	-0.01%
2018/09/05	3	52.53	0	0.00	52.30	3	7,654	0.04%
2018/09/04	0	0.00	2	52.40	52.30	-2	7,692	-0.03%
2018/09/03	2	52.90	1	52.20	52.00	1	7,880	0.01%
2018/08/31	2	52.05	2	52.35	52.40	0	7,971	0.00%
2018/08/30	1	51.80	1	52.10	51.30	0	8,074	0.00%
2018/08/29	0	0.00	1	53.90	53.00	-1	8,043	-0.01%
2018/08/28	1	53.50	0	0.00	53.70	1	8,093	0.01%
2018/08/27	114	52.43	6	52.82	52.80	108	8,079	1.34%	大買/鉅額交易
2018/08/22	122	51.87	0	0.00	51.30	122	8,319	1.47%	大買/鉅額交易
2018/08/21	145	52.06	14	51.83	52.00	131	8,311	1.58%	大買/鉅額交易
2018/08/20	1	49.00	1	49.05	49.00	0	8,274	0.00%
2018/08/17	12	51.42	1	51.50	50.30	11	8,296	0.13%
2018/08/16	11	53.45	0	0.00	53.20	11	8,213	0.13%
2018/08/15	2	55.30	0	0.00	54.40	2	8,285	0.02%
2018/08/14	7	56.30	7	56.80	56.40	0	8,167	0.00%
2018/08/13	4	55.75	1	56.40	54.80	3	8,390	0.04%
2018/08/10	7	57.50	7	57.70	57.20	0	8,745	0.00%
2018/08/09	5	57.60	5	57.90	57.10	0	9,040	0.00%
2018/08/08	5	58.30	5	58.40	57.40	0	9,330	0.00%
2018/08/07	3	57.63	0	0.00	57.60	3	9,430	0.03%
2018/08/06	3	58.20	0	0.00	58.20	3	9,564	0.03%
2018/08/03	1	58.90	10	59.20	58.90	-9	9,636	-0.09%
2018/08/02	7	59.24	3	59.57	58.80	4	9,871	0.04%
2018/08/01	2	61.50	1	61.50	61.40	1	9,899	0.01%
2018/07/31	6	60.72	5	61.10	61.40	1	9,873	0.01%
2018/07/30	5	61.54	3	61.60	60.30	2	9,961	0.02%
2018/07/27	1	62.50	0	0.00	62.70	1	9,989	0.01%
2018/07/26	7	63.30	8	63.74	63.40	-1	9,945	-0.01%
2018/07/25	32	65.52	38	65.87	66.30	-6	9,752	-0.06%
2018/07/24	0	0.00	5	60.70	62.40	-5	9,346	-0.05%
2018/07/23	3	58.67	1	58.70	57.70	2	9,108	0.02%
2018/07/20	6	60.58	3	59.07	58.00	3	9,078	0.03%
2018/07/19	1	62.40	3	61.87	61.10	-2	8,995	-0.02%
2018/07/18	5	62.26	4	62.55	62.80	1	8,980	0.01%
2018/07/17	1	59.50	0	0.00	59.50	1	8,875	0.01%
2018/07/13	2	59.50	0	0.00	59.20	2	9,048	0.02%
2018/07/12	1	58.60	0	0.00	58.20	1	9,086	0.01%
2018/07/11	4	63.25	2	63.00	62.60	2	9,133	0.02%
2018/07/09	0	0.00	1	62.00	61.60	-1	9,201	-0.01%
2018/07/06	3	64.10	1	63.80	64.20	2	9,259	0.02%
2018/07/05	19	65.55	1	68.40	63.70	18	9,486	0.19%
2018/07/04	1	67.20	2	67.45	67.70	-1	9,449	-0.01%
2018/06/27	0	0.00	2	68.50	68.20	-2	9,591	-0.02%
2018/06/26	3	67.27	0	0.00	68.00	3	9,593	0.03%
2018/06/22	4	67.60	5	68.42	67.50	-1	9,587	-0.01%
2018/06/21	25	71.89	7	72.00	71.60	18	9,489	0.19%
2018/06/19	11	75.14	1	76.50	76.50	10	9,505	0.11%
2018/06/15	3	73.90	0	0.00	73.90	3	9,390	0.03%
2018/06/14	1	76.90	0	0.00	75.10	1	9,317	0.01%
2018/06/12	0	0.00	6	76.30	77.20	-6	9,510	-0.06%
2018/06/11	7	75.97	3	76.93	77.50	4	9,498	0.04%
2018/06/08	2	75.50	4	74.20	74.50	-2	9,390	-0.02%
2018/06/07	12	75.00	0	0.00	74.30	12	9,394	0.13%
2018/06/06	3	76.20	2	77.20	76.40	1	9,451	0.01%
2018/06/05	0	0.00	1	78.80	76.20	-1	9,464	-0.01%
2018/06/04	1	81.00	0.6	78.80	78.80	0.4	9,714	0.00%
2018/06/01	3	80.40	0	0.00	79.90	3	9,873	0.03%
2018/05/31	5	80.60	5	81.26	79.10	0	9,878	0.00%
2018/05/30	10	79.11	4	79.50	78.60	6	9,870	0.06%
2018/05/29	9	81.61	4	81.10	80.80	5	9,810	0.05%
2018/05/28	2	83.10	6	82.18	82.20	-4	9,801	-0.04%
2018/05/25	10	84.17	3	83.87	83.50	7	9,755	0.07%
2018/05/24	8	85.76	5	87.60	86.40	3	9,690	0.03%
2018/05/23	10	88.95	12	88.71	87.50	-2	9,635	-0.02%
2018/05/22	2	87.65	2	88.00	88.80	0	9,591	0.00%
2018/05/21	22	87.43	18	86.92	86.30	4	9,635	0.04%
2018/05/18	16	84.53	30	84.85	85.20	-14	9,483	-0.15%
2018/05/17	16	78.66	24	78.60	80.60	-8	9,237	-0.09%
2018/05/16	18	78.75	16	78.50	75.60	2	9,016	0.02%
2018/05/15	2	77.05	3	77.97	79.10	-1	8,824	-0.01%
2018/05/14	8	76.33	6	76.65	77.50	2	8,869	0.02%
2018/05/11	3	75.13	3	74.87	75.90	0	8,772	0.00%
2018/05/10	4	75.45	34	75.01	76.00	-30	8,738	-0.34%
2018/05/09	0	0.00	3	71.80	71.90	-3	8,561	-0.04%
2018/05/08	1	70.50	0	0.00	69.60	1	8,500	0.01%
2018/05/07	2	71.00	2	70.15	71.60	0	8,561	0.00%
2018/05/04	1	66.90	27	68.82	69.30	-26	8,656	-0.30%
2018/05/03	0	0.00	22	67.23	66.30	-22	8,631	-0.25%
2018/04/26	1	63.60	0	0.00	63.50	1	9,209	0.01%
2018/04/25	2	64.50	0	0.00	64.50	2	9,162	0.02%
2018/04/24	0	0.00	1	65.80	65.90	-1	9,217	-0.01%
2018/04/23	2	64.55	3	65.30	65.40	-1	9,242	-0.01%
2018/04/20	30	64.98	0	0.00	64.50	30	9,316	0.32%
2018/04/19	5	68.00	12	68.57	67.10	-7	9,236	-0.08%
2018/04/18	0	0.00	3	66.83	67.00	-3	9,337	-0.03%
2018/04/17	21	65.20	11	64.60	65.80	10	9,534	0.10%
2018/04/16	16	67.36	6	66.87	66.70	10	9,561	0.10%
2018/04/13	15	70.11	3	71.40	69.50	12	9,646	0.12%
2018/04/12	14	71.39	6	72.23	71.20	8	9,783	0.08%
2018/04/11	4	72.63	31	72.08	73.20	-27	9,756	-0.28%
2018/04/10	13	69.15	1	69.50	67.80	12	9,676	0.12%
2018/04/09	5	70.38	21	71.05	70.00	-16	9,651	-0.17%
2018/04/03	2	69.10	11	69.17	68.50	-9	9,496	-0.09%
2018/04/02	3	68.40	36	68.63	67.70	-33	9,481	-0.35%
2018/03/30	11	66.98	0	0.00	66.10	11	9,371	0.12%
2018/03/28	3	67.70	2	68.50	66.80	1	9,330	0.01%
2018/03/27	3	68.20	1	68.40	67.60	2	9,274	0.02%
2018/03/26	3	66.93	4	67.05	67.30	-1	9,309	-0.01%
2018/03/23	7	66.20	20	67.06	66.60	-13	9,455	-0.14%
2018/03/22	13	66.00	0	0.00	66.00	13	9,397	0.14%
2018/03/21	5	67.12	0	0.00	66.70	5	9,471	0.05%
2018/03/16	10	68.08	4	67.85	69.10	6	9,671	0.06%
2018/03/15	3	67.47	9	67.71	67.70	-6	9,560	-0.06%
2018/03/14	8	66.96	1	66.20	66.30	7	9,556	0.07%
2018/03/13	3	67.13	2	67.15	66.30	1	9,590	0.01%
2018/03/12	8	67.11	4	67.00	66.60	4	9,519	0.04%
2018/03/09	23	69.53	2	69.80	69.40	21	9,414	0.22%
2018/03/08	8	74.75	2	74.10	72.40	6	9,334	0.06%
2018/03/07	4	70.98	3	71.70	72.70	1	8,991	0.01%
2018/03/06	5	69.32	19	69.70	69.30	-14	8,905	-0.16%
2018/03/05	10	69.99	2	69.60	69.90	8	8,961	0.09%
2018/03/02	4	68.88	4	68.50	68.10	0	8,984	0.00%
2018/03/01	1	69.30	2	69.55	70.80	-1	9,006	-0.01%
2018/02/27	1	71.20	0	0.00	70.30	1	8,924	0.01%
2018/02/26	5	72.92	9	72.78	72.60	-4	8,835	-0.05%
2018/02/23	8	74.76	5	74.50	72.10	3	8,758	0.03%
2018/02/22	1	72.80	2	72.85	72.50	-1	8,743	-0.01%
2018/02/21	1	71.60	5	71.92	74.10	-4	8,709	-0.05%
2018/02/12	7	67.51	3	67.97	67.40	4	8,591	0.05%
2018/02/09	2	68.20	4	68.08	66.30	-2	8,509	-0.02%
2018/02/08	4	67.73	7	67.63	67.00	-3	8,355	-0.04%
2018/02/07	2	67.10	1	67.50	66.00	1	8,327	0.01%
2018/02/06	1	64.70	1	63.50	64.70	0	8,225	0.00%
2018/02/05	15	70.24	1	69.50	69.00	14	8,162	0.17%
2018/02/02	4	73.40	3	73.07	74.40	1	8,218	0.01%
2018/02/01	2	73.70	2	72.45	71.70	0	8,375	0.00%
2018/01/31	3	73.07	3	73.63	72.70	0	8,392	0.00%
2018/01/30	2	73.55	2	72.90	74.20	0	8,342	0.00%
2018/01/29	4	72.98	5	75.06	75.00	-1	8,311	-0.01%
2018/01/26	5	72.02	2	70.45	70.40	3	8,146	0.04%
2018/01/25	3	72.60	3	72.37	72.80	0	8,089	0.00%
2018/01/24	9	71.69	12	71.60	70.30	-3	8,017	-0.04%
2018/01/23	2	68.75	4	67.38	67.00	-2	7,896	-0.03%
2018/01/22	0	0.00	3	66.13	67.30	-3	7,883	-0.04%
2018/01/19	0	0.00	1.8	65.11	65.00	-1.8	7,927	-0.02%
2018/01/18	7	65.90	7	64.41	64.20	0	7,966	0.00%
2018/01/16	4	65.18	1.3	63.00	63.00	2.7	8,226	0.03%
2018/01/12	5	65.50	0	0.00	65.60	5	8,190	0.06%
2018/01/11	3	66.13	2.4	64.97	68.00	0.6	8,023	0.01%
2018/01/09	1	62.50	7	63.00	61.50	-6	7,634	-0.08%
2018/01/08	0	0.00	2	61.05	61.00	-2	7,466	-0.03%
2018/01/04	6	57.82	11	57.79	59.20	-5	7,106	-0.07%
2018/01/03	0	0.00	7	53.97	55.30	-7	6,888	-0.10%