技嘉 (2376)-統一-新竹券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
280.0
漲跌
▲1.0
漲幅
+0.36%
成交量
6,402張
產業
上市電腦週邊類股
1846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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0.2	284.50	280.00	-0.2	8,053	0.00%
2024/11/20	50.2	280.20	0	0.00	279.00	50.2	8,019	0.63%
2024/11/18	3.3	271.24	3	274.00	275.50	0.3	8,023	0.00%
2024/11/15	5.1	282.31	1	284.00	282.50	4.1	7,966	0.05%
2024/11/14	34	294.49	3	292.00	291.00	31	8,054	0.38%
2024/11/13	34	293.38	31.2	299.38	300.50	2.8	8,294	0.03%
2024/11/12	37.2	296.92	11	298.54	295.00	26.2	8,330	0.31%
2024/11/11	5.1	306.58	2.1	306.00	303.00	3	8,296	0.04%
2024/11/08	15	306.07	33	308.15	305.50	-18	8,338	-0.22%
2024/11/07	13.4	306.14	63.4	306.81	304.50	-50	8,370	-0.60%
2024/11/06	9.1	304.28	365.2	305.22	303.00	-356	8,387	-4.24%	大賣/鉅額交易
2024/11/05	2	291.49	105.3	286.57	294.00	-103.3	8,082	-1.28%	大賣/鉅額交易
2024/11/04	62.4	278.81	3.5	280.41	278.50	58.9	7,817	0.75%
2024/11/01	1	273.00	361.8	280.45	282.00	-360.8	7,795	-4.63%	大賣/鉅額交易
2024/10/30	170.3	264.14	1	265.00	261.50	169.3	7,580	2.23%	大買/鉅額交易
2024/10/29	9.4	265.48	1	262.50	263.50	8.4	7,681	0.11%
2024/10/28	163.3	271.70	0	0.00	271.00	163.3	7,723	2.11%	大買/鉅額交易
2024/10/25	0	0.00	153	274.90	275.00	-153	7,812	-1.96%	大賣/鉅額交易
2024/10/24	203.3	272.56	2	272.50	270.00	201.3	7,960	2.53%	大買/鉅額交易
2024/10/23	51.2	272.03	101	275.26	276.50	-49.8	8,034	-0.62%	大賣/
2024/10/22	0.7	272.43	151.2	272.11	274.00	-150.5	8,029	-1.87%	大賣/鉅額交易
2024/10/21	201.1	269.50	30	270.50	269.00	171	8,058	2.12%	大買/鉅額交易
2024/10/18	16	271.94	9	271.45	267.50	7	8,164	0.09%
2024/10/17	23	271.22	158.1	271.13	270.50	-135.1	8,199	-1.65%	大賣/鉅額交易
2024/10/16	57.1	264.76	5	265.00	265.00	52.1	8,328	0.63%
2024/10/15	52.2	267.54	137	269.20	268.50	-84.8	8,397	-1.01%	大賣/
2024/10/14	106.1	263.12	0	0.00	264.50	106.1	8,396	1.26%	大買/鉅額交易
2024/10/11	1	266.00	107	266.19	266.00	-106	8,451	-1.25%	大賣/鉅額交易
2024/10/09	59.1	262.05	0	0.00	260.50	59.1	8,505	0.69%
2024/10/08	20	263.50	62	265.40	265.00	-42	8,555	-0.49%
2024/10/07	1	267.50	91	267.23	268.00	-90	8,745	-1.03%
2024/10/04	52	261.51	113	265.05	263.00	-61	8,893	-0.69%	大賣/
2024/10/01	30	261.00	41	263.24	258.00	-11	8,866	-0.12%
2024/09/30	0	0.00	3.1	262.49	258.50	-3.1	8,902	-0.03%
2024/09/27	50	265.50	39	266.01	266.00	11	8,889	0.12%
2024/09/26	2	262.00	2.1	263.76	263.50	-0.1	8,890	0.00%
2024/09/25	99	263.13	97.1	267.38	263.00	1.9	8,852	0.02%
2024/09/24	54	259.05	54	262.43	263.00	0	8,777	0.00%
2024/09/23	0	0.00	55	260.92	262.00	-55	8,783	-0.63%
2024/09/20	26	256.90	2	257.50	255.00	24	8,774	0.27%
2024/09/19	4	247.50	58	253.31	255.50	-54	8,752	-0.62%
2024/09/18	7	250.29	5	246.90	246.00	2	8,769	0.02%
2024/09/16	4	252.13	6	251.67	251.50	-2	8,807	-0.02%
2024/09/13	59	250.74	1	252.00	251.50	58	8,923	0.65%
2024/09/12	21	252.40	3.1	251.66	252.50	17.9	9,157	0.20%
2024/09/11	2	242.25	2	244.00	242.50	0	9,167	0.00%
2024/09/10	8.2	246.17	7	242.86	239.00	1.2	9,283	0.01%
2024/09/09	2	247.00	2	248.25	249.00	0	9,260	0.00%
2024/09/06	11.1	249.05	19	249.61	252.50	-7.9	9,287	-0.09%
2024/09/05	5	247.00	3	242.67	242.50	2	9,291	0.02%
2024/09/04	10	248.50	2	245.50	244.50	8	9,365	0.09%
2024/09/03	8.2	256.46	47	261.59	260.50	-38.8	9,330	-0.42%
2024/09/02	24	257.85	3.1	257.77	255.00	20.9	9,302	0.22%
2024/08/30	3.1	262.18	5.3	261.45	261.00	-2.2	9,327	-0.02%
2024/08/29	56.1	262.48	3	261.67	262.00	53.1	9,354	0.57%
2024/08/28	7.1	265.43	66	266.41	266.50	-58.9	9,369	-0.63%
2024/08/27	6	265.92	55	265.05	266.50	-49	9,470	-0.52%
2024/08/26	65.2	273.31	339	274.56	267.00	-273.9	9,455	-2.90%	大賣/鉅額交易
2024/08/23	22	255.30	24	259.02	260.50	-2	9,369	-0.02%
2024/08/22	132	259.61	136.3	261.95	259.00	-4.3	9,467	-0.05%	大買/大賣/
2024/08/21	273	258.91	0	0.00	259.00	273	9,517	2.87%	大買/鉅額交易
2024/08/20	335.2	263.21	5	265.20	262.00	330.2	9,532	3.46%	大買/鉅額交易
2024/08/19	90.2	263.96	21	263.64	262.50	69.2	9,680	0.71%
2024/08/16	11	261.50	115.9	261.74	265.00	-104.9	9,642	-1.09%	大賣/鉅額交易
2024/08/15	70	246.54	61	249.42	249.50	9	9,467	0.10%
2024/08/14	70	237.14	104	239.53	242.50	-34	9,317	-0.36%	大賣/
2024/08/13	153	233.87	55	235.61	236.00	98	9,470	1.03%	大買/
2024/08/12	59	230.82	104	236.12	236.00	-45	9,515	-0.47%	大賣/
2024/08/09	3	231.50	153	232.53	231.50	-150	9,614	-1.56%	大賣/鉅額交易
2024/08/08	155.1	222.78	52	222.52	222.00	103.1	9,545	1.08%	大買/鉅額交易
2024/08/07	54.1	226.67	53	237.13	234.50	1.1	9,411	0.01%
2024/08/06	10	227.41	11	228.64	227.00	-1	9,277	-0.01%
2024/08/05	154	231.65	0	0.00	231.00	154	9,255	1.66%	大買/鉅額交易
2024/08/02	0	0.00	21	263.24	262.50	-21	9,542	-0.22%
2024/08/01	1	272.00	32	271.11	271.00	-31	9,663	-0.32%
2024/07/31	1	260.00	20	260.00	259.00	-19	9,623	-0.20%
2024/07/30	52	255.46	2	256.76	258.00	50	9,602	0.52%
2024/07/29	9	264.83	0	259.00	256.00	9	9,619	0.09%
2024/07/26	52	267.05	51	269.54	271.00	1	9,453	0.01%
2024/07/23	2.1	278.08	154.5	278.00	280.00	-152.5	9,373	-1.63%	大賣/鉅額交易
2024/07/22	261.1	273.92	10	271.75	272.50	251.1	9,417	2.67%	大買/鉅額交易
2024/07/19	100.2	280.75	2	278.50	277.50	98.2	9,416	1.04%
2024/07/18	3.5	284.52	7	283.79	283.50	-3.5	9,476	-0.04%
2024/07/17	114.2	294.98	1	295.50	293.00	113.2	9,434	1.20%	大買/鉅額交易
2024/07/16	4.2	302.81	4	302.88	302.50	0.2	9,320	0.00%
2024/07/15	10	304.50	4	305.13	302.00	6	9,396	0.06%
2024/07/12	151	311.11	4.1	312.68	309.00	146.9	9,404	1.56%	大買/鉅額交易
2024/07/11	484	314.99	3	316.00	314.00	481	9,473	5.08%	大買/鉅額交易
2024/07/10	6	314.92	33.2	316.51	317.00	-27.2	9,545	-0.28%
2024/07/09	36.1	311.93	63	315.34	315.00	-26.9	9,638	-0.28%
2024/07/08	216.4	311.22	504.1	313.42	310.00	-287.7	9,590	-3.00%	大買/大賣/鉅額交易
2024/07/05	115.1	302.17	2	303.25	301.50	113.1	9,555	1.18%	大買/鉅額交易
2024/07/04	55	303.39	3	305.00	304.00	52	10,026	0.52%
2024/07/03	50	304.00	20	305.00	304.00	30	10,309	0.29%
2024/07/02	225	303.17	2	303.00	302.00	223	10,706	2.08%	大買/鉅額交易
2024/07/01	4	306.00	5	305.90	306.50	-1	10,885	-0.01%
2024/06/28	31	305.02	31	306.44	305.50	0	11,133	0.00%
2024/06/27	204	304.61	2	305.25	305.00	202	11,263	1.79%	大買/鉅額交易
2024/06/26	23	308.46	31	309.52	308.50	-8	11,589	-0.07%
2024/06/25	105	305.66	85	308.09	310.00	20	11,731	0.17%	大買/
2024/06/24	46	310.84	38	314.66	312.00	8	11,852	0.07%
2024/06/21	112	309.95	0	0.00	312.00	112	12,038	0.93%	大買/鉅額交易
2024/06/20	177	314.36	21	318.71	314.50	156	12,300	1.27%	大買/鉅額交易
2024/06/19	34.1	310.07	269	315.33	316.50	-234.9	12,815	-1.83%	大賣/鉅額交易
2024/06/18	85.4	306.47	3	306.17	308.50	82.4	12,889	0.64%
2024/06/17	148.8	307.11	3	308.83	307.00	145.8	13,137	1.11%	大買/鉅額交易
2024/06/14	38	311.74	6	313.50	315.00	32	13,216	0.24%
2024/06/13	5.5	315.33	105	315.69	316.00	-99.5	13,332	-0.75%	大賣/
2024/06/12	31	303.08	110.7	306.18	310.00	-79.7	13,699	-0.58%	大賣/
2024/06/11	136.1	304.50	1	303.00	302.50	135.1	13,974	0.97%	大買/鉅額交易
2024/06/07	209	311.34	5	314.10	309.50	204	14,489	1.41%	大買/鉅額交易
2024/06/06	1	323.50	2.3	320.52	317.50	-1.3	14,645	-0.01%
2024/06/05	7.3	314.41	2	316.25	318.00	5.3	14,971	0.04%
2024/06/04	10.1	318.57	7.1	320.49	315.00	3.1	15,384	0.02%
2024/06/03	6	324.67	6	326.50	323.50	0	15,524	0.00%
2024/05/31	5.6	321.95	2	321.75	318.00	3.6	15,608	0.02%
2024/05/30	5	327.90	4	327.00	329.00	1	15,731	0.01%
2024/05/29	4.6	337.49	15.1	337.00	332.00	-10.5	16,211	-0.06%
2024/05/28	2.5	327.50	2	324.75	330.00	0.5	16,352	0.00%
2024/05/27	1	321.50	2	321.00	324.00	-1	16,522	-0.01%
2024/05/24	10	318.05	6	318.33	319.00	4	16,697	0.02%
2024/05/23	22.1	318.43	15	319.73	317.00	7.1	16,910	0.04%
2024/05/22	18	329.08	6	329.58	328.50	12	17,111	0.07%
2024/05/21	16	328.94	15.3	330.24	330.00	0.7	17,541	0.00%
2024/05/20	14	328.68	13	326.00	325.00	1	17,657	0.01%
2024/05/17	17	321.44	135	324.46	322.50	-118	17,899	-0.66%	大賣/鉅額交易
2024/05/16	55	312.25	168	315.59	314.50	-113	17,937	-0.63%	大賣/鉅額交易
2024/05/15	126.1	311.89	17	311.82	311.00	109.1	18,425	0.59%	大買/鉅額交易
2024/05/14	13	315.23	22	317.32	320.00	-9	18,814	-0.05%
2024/05/13	9	313.22	70.9	314.74	313.00	-61.9	19,032	-0.33%
2024/05/10	58.2	305.63	4	305.88	307.00	54.2	19,496	0.28%
2024/05/09	6	310.34	9	310.61	310.00	-3	19,704	-0.02%
2024/05/08	26	315.48	40	316.36	311.50	-14	19,933	-0.07%
2024/05/07	0	0.00	230.2	302.04	312.00	-230.2	20,004	-1.15%	大賣/鉅額交易
2024/05/06	7	291.79	109	293.06	292.00	-102	19,941	-0.51%	大賣/鉅額交易
2024/05/03	154.1	289.30	94	293.73	286.00	60.1	20,066	0.30%	大買/
2024/05/02	214.2	288.99	5	288.30	288.50	209.2	20,359	1.03%	大買/鉅額交易
2024/04/30	9	299.11	6	299.42	299.00	3	20,433	0.01%
2024/04/29	10	301.15	11	300.27	301.00	-1	20,774	0.00%
2024/04/26	6	297.92	28.1	297.75	295.50	-22.1	21,500	-0.10%
2024/04/25	28.3	290.41	1	295.50	290.50	27.3	21,841	0.13%
2024/04/24	30	298.62	104	292.34	299.50	-74	21,890	-0.34%	大賣/
2024/04/23	42	282.13	0	0.00	281.00	42	21,915	0.19%
2024/04/22	68	285.96	37	289.82	282.50	31	21,890	0.14%
2024/04/19	49.1	293.19	25	297.46	292.50	24.1	21,857	0.11%
2024/04/18	60	302.94	27	305.37	302.00	33	21,884	0.15%
2024/04/17	39.1	302.77	133	306.25	308.00	-93.9	22,149	-0.42%	大賣/
2024/04/16	35.5	301.01	12	302.88	302.00	23.5	22,111	0.11%
2024/04/15	154.3	306.04	14	306.35	302.00	140.2	22,218	0.63%	大買/鉅額交易
2024/04/12	83.2	318.13	26.1	323.30	318.00	57.1	22,071	0.26%
2024/04/11	60.2	319.60	23	320.41	320.50	37.2	22,015	0.17%
2024/04/10	45.4	327.55	461.1	327.49	320.00	-415.7	21,964	-1.89%	大賣/鉅額交易
2024/04/09	2	333.77	11	337.95	335.00	-9	21,664	-0.04%
2024/04/08	2.3	330.27	35	332.91	340.00	-32.7	21,721	-0.15%
2024/04/03	11.1	314.57	12.3	315.18	317.50	-1.1	21,494	-0.01%
2024/04/02	71.1	314.82	69	316.41	317.00	2.1	21,370	0.01%
2024/04/01	37	317.22	80	318.67	318.50	-43	21,222	-0.20%
2024/03/29	78.3	317.39	75	319.73	316.00	3.3	21,146	0.02%
2024/03/28	12	310.41	54	311.59	313.00	-42	20,885	-0.20%
2024/03/27	7	306.64	81	307.20	310.00	-74	20,888	-0.35%
2024/03/26	15.1	305.23	142	306.99	304.50	-126.9	20,952	-0.61%	大賣/鉅額交易
2024/03/25	73.7	307.05	121	308.56	306.00	-47.3	20,978	-0.23%	大賣/
2024/03/22	126.4	295.27	435.4	298.71	303.00	-308.9	21,011	-1.47%	大買/大賣/鉅額交易
2024/03/21	357.4	292.76	153	295.09	291.00	204.4	20,568	0.99%	大買/大賣/鉅額交易
2024/03/20	442.1	300.55	10	303.00	295.00	432.1	20,540	2.10%	大買/鉅額交易
2024/03/19	73.1	307.88	1	306.00	305.00	72.1	20,591	0.35%
2024/03/18	6	308.92	5	306.10	310.50	1	20,605	0.00%
2024/03/15	8	312.13	16	311.53	313.00	-8	20,670	-0.04%
2024/03/14	14.1	318.75	5	322.30	317.50	9.1	20,584	0.04%
2024/03/13	15.2	332.69	12.1	336.63	328.00	3.1	20,968	0.01%
2024/03/12	17	360.24	7	357.29	355.00	10	20,947	0.05%
2024/03/11	9.1	366.81	10.5	367.17	360.00	-1.4	21,071	-0.01%
2024/03/08	20	362.15	29	362.03	358.00	-9	20,879	-0.04%
2024/03/07	10	361.80	5.7	361.42	359.00	4.4	20,680	0.02%
2024/03/06	15	362.70	18	363.42	362.50	-3	20,673	-0.01%
2024/03/05	9	361.67	11.9	361.92	361.50	-2.9	20,875	-0.01%
2024/03/04	21	367.33	19.1	369.72	354.50	1.8	20,978	0.01%
2024/03/01	61	350.97	74	356.20	361.00	-13	20,553	-0.06%
2024/02/29	50	338.27	49	342.88	345.00	1	20,268	0.00%
2024/02/27	14.2	335.11	15	334.03	334.00	-0.8	20,072	0.00%
2024/02/26	12	338.33	6	337.83	335.00	6	20,034	0.03%
2024/02/23	177	351.40	32	347.75	342.50	145	20,105	0.72%	大買/鉅額交易
2024/02/22	19.9	355.31	8	355.38	347.00	11.9	20,284	0.06%
2024/02/21	3.4	349.78	7.6	347.53	347.50	-4.2	19,874	-0.02%
2024/02/20	12.6	356.59	11.4	352.82	357.00	1.2	19,790	0.01%
2024/02/19	18.3	370.70	14.1	369.82	366.50	4.2	19,592	0.02%
2024/02/16	11	385.13	21.2	383.54	381.00	-10.1	19,637	-0.05%
2024/02/15	4	362.02	20	367.05	370.50	-16	19,260	-0.08%
2024/02/05	29.1	338.62	27	340.09	337.00	2.1	18,948	0.01%
2024/02/02	16.1	337.38	28.9	329.39	333.00	-12.7	18,947	-0.07%
2024/02/01	24.2	305.05	23	307.70	313.50	1.2	18,987	0.01%
2024/01/31	28	308.12	36.1	309.13	309.00	-8	19,098	-0.04%
2024/01/30	315	304.30	27.1	306.00	305.00	287.9	19,085	1.51%	大買/鉅額交易
2024/01/29	18	293.83	35	293.59	295.00	-17	19,111	-0.09%
2024/01/26	12	285.54	5.1	286.25	284.00	6.9	19,311	0.04%
2024/01/25	27	292.95	13	292.81	292.00	14	19,532	0.07%
2024/01/24	6	292.92	16.1	294.03	293.50	-10.1	19,400	-0.05%
2024/01/23	45.2	292.52	41	291.68	291.00	4.2	19,559	0.02%
2024/01/22	22.1	291.46	60.6	290.70	297.50	-38.5	19,345	-0.20%
2024/01/19	12	267.91	47.4	268.73	270.50	-35.4	18,793	-0.19%
2024/01/18	2	253.24	2	252.00	256.00	0	18,715	0.00%
2024/01/17	8	259.88	7	260.93	257.00	1	18,829	0.01%
2024/01/16	21.1	260.45	3.6	261.17	261.50	17.5	18,890	0.09%
2024/01/15	5	262.80	3	261.66	260.50	2	19,056	0.01%
2024/01/12	2	263.49	1	262.51	262.00	1	19,319	0.01%
2024/01/11	9	252.85	8	257.19	263.00	1	19,423	0.01%
2024/01/10	2	249.25	1	248.00	247.50	1	19,718	0.01%
2024/01/09	1	251.50	9	252.38	252.00	-8	19,960	-0.04%
2024/01/08	5	242.10	1	242.00	241.50	4	19,988	0.02%
2024/01/05	7	245.86	1	242.50	243.00	6	20,430	0.03%
2024/01/04	4.1	248.87	0	0.00	247.00	4.1	20,781	0.02%
2024/01/03	6.2	248.42	3	248.17	247.50	3.2	21,367	0.01%
2024/01/02	11	255.41	24	249.67	255.00	-13	21,383	-0.06%
2023/12/29	5.2	267.65	4	269.63	266.00	1.2	21,203	0.01%
2023/12/28	4.4	265.52	3	265.66	265.50	1.4	21,225	0.01%
2023/12/27	0	0.00	2	264.50	264.00	-2	21,380	-0.01%
2023/12/26	1.6	262.75	2	263.50	264.00	-0.4	21,804	0.00%
2023/12/25	2.4	263.00	6	263.33	263.50	-3.6	22,253	-0.02%
2023/12/22	4	262.50	3	260.50	259.00	1	22,547	0.00%
2023/12/21	17.7	258.02	5	261.60	262.00	12.7	22,777	0.06%
2023/12/20	14	261.47	12	263.41	261.50	2	23,024	0.01%
2023/12/19	3.4	259.32	2	258.52	260.00	1.4	23,341	0.01%
2023/12/18	4	255.01	4	256.88	255.50	0	23,623	0.00%
2023/12/15	10.1	255.16	3	258.00	254.00	7.1	24,052	0.03%
2023/12/14	6.6	256.20	21	257.60	257.50	-14.4	24,102	-0.06%
2023/12/13	5.3	252.56	1	250.00	250.00	4.3	24,239	0.02%
2023/12/12	5.1	252.91	2	255.75	250.50	3.1	24,357	0.01%
2023/12/11	32.3	253.92	16.1	255.34	251.50	16.2	24,544	0.07%
2023/12/08	19	267.87	24.3	263.72	258.50	-5.3	24,567	-0.02%
2023/12/07	47.1	253.50	57.5	251.54	259.50	-10.4	24,442	-0.04%
2023/12/06	5	238.80	11	241.96	243.50	-6	24,601	-0.02%
2023/12/05	7	230.50	2	232.25	228.50	5	24,768	0.02%
2023/12/04	10.1	240.86	10	240.20	236.00	0.1	25,017	0.00%
2023/12/01	6.4	246.28	4	246.25	246.00	2.4	25,087	0.01%
2023/11/30	18.1	249.16	15.1	247.87	250.00	3.1	25,309	0.01%
2023/11/29	18.1	243.61	26.2	242.77	243.50	-8.1	25,290	-0.03%
2023/11/28	0	233.71	3.1	234.64	235.00	-3	25,443	-0.01%
2023/11/27	2	230.25	2.1	229.09	230.00	-0.1	26,463	0.00%
2023/11/24	0	233.75	5.1	234.46	232.00	-5.1	26,978	-0.02%
2023/11/22	11.2	234.90	0.3	235.67	233.50	10.9	27,809	0.04%
2023/11/21	25.2	243.20	31.5	244.39	244.00	-6.4	27,996	-0.02%
2023/11/20	2.2	231.46	1	233.00	233.00	1.2	28,514	0.00%
2023/11/17	5	231.90	0	0.00	230.50	5	28,784	0.02%
2023/11/16	12.1	232.36	3	232.33	233.00	9.1	29,414	0.03%
2023/11/15	13.4	233.18	5	235.60	228.50	8.4	29,340	0.03%
2023/11/14	22	229.68	4	229.25	229.50	18	29,350	0.06%
2023/11/13	3	230.00	4	228.25	225.50	-1	29,605	0.00%
2023/11/10	24.1	225.04	24	227.54	230.50	0.1	29,695	0.00%
2023/11/09	22	230.09	23	230.43	231.00	-1	29,822	0.00%
2023/11/08	8.1	224.96	16	226.31	224.50	-7.9	29,683	-0.03%
2023/11/07	5	217.10	4	219.50	220.50	1	29,783	0.00%
2023/11/06	10	218.10	35	217.67	220.00	-25	30,121	-0.08%
2023/11/03	20	223.37	14.5	226.10	220.50	5.5	30,274	0.02%
2023/11/02	41	229.63	42.2	234.59	226.50	-1.2	30,540	0.00%
2023/11/01	41.3	217.86	18	219.55	221.00	23.2	30,490	0.08%
2023/10/31	14.1	224.41	70.1	222.78	217.50	-56	30,708	-0.18%
2023/10/30	8.1	232.33	9	237.89	232.50	-1	30,679	0.00%
2023/10/27	15	234.97	4	237.62	235.50	11	30,856	0.04%
2023/10/26	7.1	232.87	7.1	233.02	232.00	-0.1	31,051	0.00%
2023/10/25	21.1	245.50	18	246.19	245.50	3.1	31,115	0.01%
2023/10/24	45.1	243.98	13.2	245.86	247.00	31.9	31,257	0.10%
2023/10/23	5.1	241.70	2	239.03	239.00	3.1	31,608	0.01%
2023/10/20	2.1	238.98	1.5	240.93	241.50	0.6	32,203	0.00%
2023/10/19	5.4	244.07	0	0.00	243.00	5.4	32,573	0.02%
2023/10/18	25.2	254.47	23.1	245.35	246.00	2.1	33,002	0.01%
2023/10/17	18.1	266.51	16	266.78	261.50	2.1	32,569	0.01%
2023/10/16	3.1	268.33	3	266.50	265.50	0.1	32,685	0.00%
2023/10/13	13	274.11	5.2	269.69	271.00	7.8	33,080	0.02%
2023/10/12	2	284.25	9.2	285.38	284.50	-7.2	32,909	-0.02%
2023/10/11	22.2	286.09	14	293.62	274.00	8.2	33,130	0.02%
2023/10/06	6.1	289.09	4	291.51	289.50	2	33,267	0.01%
2023/10/05	5	287.50	24	286.38	288.00	-19	33,634	-0.06%
2023/10/04	3	284.51	2.5	286.57	287.50	0.5	33,823	0.00%
2023/10/03	3	290.49	6	290.00	290.00	-3	34,036	-0.01%
2023/10/02	46.1	296.47	22.1	295.91	290.00	24	34,069	0.07%
2023/09/28	14.1	286.68	5.1	287.13	281.50	9	33,874	0.03%
2023/09/27	1.1	281.51	13.1	282.73	284.50	-12	33,745	-0.04%
2023/09/26	3.1	278.73	5.1	278.42	275.50	-2	33,843	-0.01%
2023/09/25	22.1	275.00	21	276.21	274.50	1.1	33,822	0.00%
2023/09/22	15.1	269.15	12.1	275.00	279.00	3	33,668	0.01%
2023/09/21	15.1	261.16	15.2	267.22	268.50	0	33,359	0.00%
2023/09/20	12.1	263.75	22.1	263.14	263.50	-10	33,008	-0.03%
2023/09/19	6.1	256.97	2.7	259.85	253.50	3.4	32,760	0.01%
2023/09/18	35.3	259.52	27	259.35	260.00	8.3	32,765	0.03%
2023/09/15	26.2	273.56	17	273.18	271.50	9.1	32,493	0.03%
2023/09/14	11	277.01	22.6	278.30	278.00	-11.6	32,446	-0.04%
2023/09/13	30.2	267.62	28.1	267.92	267.50	2.1	32,186	0.01%
2023/09/12	33.6	274.01	28	273.75	270.50	5.6	32,289	0.02%
2023/09/11	51.4	289.30	44.2	286.24	279.50	7.2	32,135	0.02%
2023/09/08	58	314.19	47.2	313.32	307.50	10.9	31,678	0.03%
2023/09/07	35.2	308.78	48	309.66	314.50	-12.8	31,645	-0.04%
2023/09/06	44.6	309.35	21	310.55	306.50	23.6	31,971	0.07%
2023/09/05	36.9	310.78	38.1	311.98	311.00	-1.3	32,151	0.00%
2023/09/04	40.6	320.23	25	319.74	316.00	15.6	31,990	0.05%
2023/09/01	44.7	331.99	29	335.19	323.00	15.7	32,027	0.05%
2023/08/31	174.5	345.54	179	344.14	341.00	-4.5	31,778	-0.01%	大買/大賣/
2023/08/30	44.2	365.81	43.3	367.38	354.00	0.9	31,011	0.00%
2023/08/29	35.1	352.38	34.4	353.05	354.00	0.7	31,023	0.00%
2023/08/28	11.1	342.55	28	345.37	345.00	-16.9	30,750	-0.05%
2023/08/25	86.4	340.42	60	342.34	342.50	26.4	30,385	0.09%
2023/08/24	97.3	348.79	74.1	357.03	354.00	23.2	30,075	0.08%
2023/08/23	6.1	332.83	3	333.50	334.50	3.1	29,494	0.01%
2023/08/22	28.1	334.63	72.6	332.85	335.50	-44.5	30,070	-0.15%
2023/08/21	39	311.46	7.1	311.17	310.50	32	29,770	0.11%
2023/08/18	18.3	309.24	100.1	321.63	312.00	-81.8	29,911	-0.27%
2023/08/17	24.5	330.56	33.8	329.63	331.00	-9.3	29,649	-0.03%
2023/08/16	15.8	314.82	39.2	325.83	334.50	-23.4	29,316	-0.08%
2023/08/15	68.1	312.27	51.4	315.97	316.00	16.7	29,189	0.06%
2023/08/14	40.3	294.41	16.1	294.69	296.00	24.2	29,144	0.08%
2023/08/11	41	301.61	28.1	302.48	300.50	12.9	29,103	0.04%
2023/08/10	26.3	298.85	1	297.50	296.00	25.3	28,971	0.09%
2023/08/09	30.2	335.56	30.6	339.10	328.50	-0.4	28,392	0.00%
2023/08/08	28.1	337.15	10.2	343.46	333.50	18	27,833	0.06%
2023/08/07	2.1	323.76	5	329.64	336.50	-2.9	27,317	-0.01%
2023/08/04	25.1	295.60	29	309.91	306.00	-3.9	27,098	-0.01%
2023/08/02	13.4	304.02	14.4	299.71	297.00	-1	26,783	0.00%
2023/08/01	16.3	315.47	15.1	320.18	319.00	1.2	26,423	0.00%
2023/07/31	22.4	334.18	30.1	332.97	314.00	-7.7	26,171	-0.03%
2023/07/28	51.3	342.62	44.2	344.04	347.50	7.1	25,871	0.03%
2023/07/27	80.1	337.76	62	335.73	332.00	18	25,518	0.07%
2023/07/26	28.2	338.22	20.1	339.10	333.00	8.1	25,212	0.03%
2023/07/25	49.1	364.80	45.1	369.99	352.50	4	24,586	0.02%
2023/07/24	26.1	330.27	33.2	341.35	354.50	-7.1	23,766	-0.03%
2023/07/21	71.2	313.02	69.4	311.44	322.50	1.8	23,010	0.01%
2023/07/20	15.1	302.74	25	302.72	305.00	-9.9	22,300	-0.04%
2023/07/19	31.1	307.58	17.1	308.46	298.50	14.1	22,068	0.06%
2023/07/18	31.3	301.98	35.6	304.19	312.50	-4.3	21,625	-0.02%
2023/07/17	7.1	297.68	13.1	297.82	293.50	-6	20,944	-0.03%
2023/07/14	18.3	294.99	19	302.03	296.00	-0.7	20,668	0.00%
2023/07/13	53.2	310.83	24.2	319.79	295.50	29.1	20,034	0.15%
2023/07/12	17.1	295.11	35	299.29	304.00	-17.9	19,203	-0.09%
2023/07/11	21	277.36	18	277.89	276.50	3	18,647	0.02%
2023/07/10	13.1	272.46	19.1	272.27	273.50	-6	18,304	-0.03%
2023/07/07	9.1	261.39	5	260.92	261.00	4	17,909	0.02%
2023/07/06	4	264.13	9	264.24	264.00	-5	17,667	-0.03%
2023/07/05	15.2	264.09	9.1	264.78	265.00	6.1	17,349	0.04%
2023/07/04	13.1	261.56	31.5	264.43	272.50	-18.4	16,996	-0.11%
2023/07/03	24	249.00	13.1	252.74	248.00	10.9	16,641	0.07%
2023/06/30	11	239.91	6	236.25	243.50	5	16,329	0.03%
2023/06/29	4	232.63	5	234.60	233.00	-1	16,120	-0.01%
2023/06/28	5	233.50	1	234.50	227.00	4	15,875	0.03%
2023/06/27	7.1	237.85	3.7	238.21	233.00	3.4	15,635	0.02%
2023/06/26	1.4	250.55	2.6	246.54	243.50	-1.2	15,298	-0.01%
2023/06/21	17	258.23	15	258.47	260.00	2	15,061	0.01%
2023/06/20	36	255.22	39.3	255.40	256.00	-3.3	14,909	-0.02%
2023/06/19	6.2	252.01	6	252.17	252.50	0.2	14,742	0.00%
2023/06/16	3.1	254.50	6.1	255.10	254.50	-3	14,558	-0.02%
2023/06/15	7	247.64	5.1	248.26	246.00	1.9	14,123	0.01%
2023/06/14	11	243.95	1.1	244.05	242.50	10	13,790	0.07%
2023/06/13	75.9	243.91	117	243.68	245.00	-41.1	13,545	-0.30%	大賣/
2023/06/12	51	253.57	16.1	248.20	243.00	34.9	13,144	0.27%
2023/06/09	87	233.88	88.1	234.41	240.50	-1.1	12,421	-0.01%
2023/06/08	21.5	219.75	16	219.84	219.00	5.5	11,937	0.05%
2023/06/07	16	219.88	11.1	220.01	224.50	4.9	11,744	0.04%
2023/06/06	3.1	210.23	4.1	210.00	209.00	-1	11,416	-0.01%
2023/06/05	4.1	209.18	15	209.77	211.50	-10.9	11,220	-0.10%
2023/06/02	6.1	201.95	17.1	204.86	203.00	-11	10,857	-0.10%
2023/06/01	2	185.50	10.1	188.86	190.50	-8.1	10,204	-0.08%
2023/05/31	4	185.75	5	187.10	186.50	-1	9,895	-0.01%
2023/05/30	3.1	182.16	6	183.50	184.50	-3	9,695	-0.03%
2023/05/29	9.1	184.48	6	185.08	186.00	3	9,462	0.03%
2023/05/26	16	186.88	27	186.96	185.00	-11	9,012	-0.12%
2023/05/25	15	181.50	7	181.14	180.00	8	8,182	0.10%
2023/05/24	3	165.17	4.1	163.37	165.00	-1.1	7,686	-0.01%
2023/05/23	1.1	160.00	1	160.00	160.00	0.1	7,391	0.00%
2023/05/22	0.1	160.50	0.1	161.18	161.50	0	7,261	0.00%
2023/05/19	1	164.00	5	159.20	164.00	-4	7,143	-0.06%
2023/05/18	4	155.38	61	156.93	159.50	-57	6,904	-0.83%
2023/05/17	2	147.00	65.9	149.12	149.50	-63.9	6,508	-0.98%
2023/05/16	2	142.50	2.3	143.83	144.50	-0.3	6,089	0.00%
2023/05/15	0.1	136.56	7.3	137.93	135.50	-7.3	5,715	-0.13%
2023/05/12	2.1	138.00	2	138.75	139.00	0.1	5,663	0.00%
2023/05/11	0	0.00	9.1	141.16	141.00	-9.1	5,621	-0.16%
2023/05/10	1.1	135.98	4.3	139.12	139.50	-3.3	5,636	-0.06%
2023/05/09	0	0.00	2	139.00	139.00	-2	5,615	-0.04%
2023/05/08	1	135.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	5	137.10	137.00	-5	5,671	-0.09%
2023/05/04	2	136.25	10.1	134.50	136.00	-8.1	5,687	-0.14%
2023/05/03	14.1	133.53	0	0.00	132.50	14.1	5,678	0.25%
2023/04/24	0	0.00	2	134.00	135.00	-2	5,966	-0.03%
2023/04/21	3	132.33	1	132.00	132.00	2	6,020	0.03%
2023/04/19	2	133.50	3	134.17	134.50	-1	6,132	-0.02%
2023/04/17	0	0.00	4	135.50	135.00	-4	6,169	-0.06%
2023/04/13	3	133.00	1	132.50	132.00	2	6,302	0.03%
2023/04/12	0	0.00	1	136.00	136.50	-1	6,266	-0.02%
2023/04/10	1	133.50	3	134.83	136.50	-2	6,250	-0.03%
2023/04/07	1.1	134.05	2	135.75	134.00	-1	6,227	-0.02%
2023/04/06	2.1	137.24	3.1	135.55	138.00	-1	6,239	-0.02%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	0	0.00	7.3	133.59	133.00	-7.3	6,240	-0.12%
2023/03/29	0	0.00	5.1	129.89	130.00	-5.1	6,253	-0.08%
2023/03/28	2.1	126.01	2	128.00	128.00	0.1	6,421	0.00%
2023/03/27	0	0.00	1	128.00	128.00	-1	6,570	-0.02%
2023/03/24	3	128.17	1	126.50	129.00	2	6,994	0.03%
2023/03/23	1.2	125.43	6	124.83	126.00	-4.8	7,530	-0.06%
2023/03/22	0	0.00	9.3	122.41	123.50	-9.3	7,667	-0.12%
2023/03/21	0	0.00	3	119.67	120.00	-3	7,596	-0.04%
2023/03/20	2	118.00	4.2	119.95	120.00	-2.2	7,621	-0.03%
2023/03/17	9	117.44	2	119.75	118.50	7	7,610	0.09%
2023/03/15	1	119.00	8.5	120.12	119.00	-7.5	7,704	-0.10%
2023/03/14	4.1	116.88	1	117.00	117.50	3.1	7,723	0.04%
2023/03/13	4.1	117.38	6	117.17	118.50	-2	7,758	-0.03%
2023/03/10	3	118.00	7	119.57	120.00	-4	7,731	-0.05%
2023/03/09	0	0.00	4	119.75	119.00	-4	7,803	-0.05%
2023/03/08	9.1	117.39	0	0.00	117.00	9.1	7,802	0.12%
2023/03/06	3	118.50	0	0.00	118.50	3	7,823	0.04%
2023/03/03	0	0.00	1	120.00	119.00	-1	8,044	-0.01%
2023/03/02	1.1	117.52	0	0.00	120.00	1.1	8,078	0.01%
2023/03/01	0.2	118.71	5	119.50	120.50	-4.8	8,133	-0.06%
2023/02/24	3.2	120.50	1	122.50	119.00	2.2	8,196	0.03%
2023/02/23	0	0.00	9	120.94	120.50	-9	8,349	-0.11%
2023/02/22	1	115.00	11	116.36	117.50	-10	8,626	-0.12%
2023/02/21	1	116.01	1	116.50	116.50	0	8,830	0.00%
2023/02/20	5.1	116.91	0	0.00	116.50	5.1	9,029	0.06%
2023/02/17	5.1	118.32	1	118.00	117.50	4.1	9,090	0.05%
2023/02/16	0	0.00	2	120.75	121.00	-2	9,203	-0.02%
2023/02/15	3	120.00	2	120.00	119.00	1	9,259	0.01%
2023/02/14	1	117.50	4	119.00	119.00	-3	9,307	-0.03%
2023/02/13	10	117.90	2	117.50	117.50	8	9,392	0.09%
2023/02/10	1	116.00	1	117.00	117.00	0	9,518	0.00%
2023/02/09	5	118.30	1	119.50	117.00	4	9,760	0.04%
2023/02/08	2	121.00	3	121.17	120.00	-1	9,879	-0.01%
2023/02/07	0	0.00	2.1	118.76	119.50	-2.1	9,880	-0.02%
2023/02/06	0.1	114.00	0	0.00	116.00	0.1	9,766	0.00%
2023/02/03	13	115.92	7	114.64	114.50	6	9,695	0.06%
2023/02/02	1	117.00	2	117.75	118.00	-1	9,613	-0.01%
2023/02/01	2	117.25	3	117.00	117.00	-1	9,610	-0.01%
2023/01/31	2	115.75	2	119.50	115.50	0	9,642	0.00%
2023/01/30	1	117.00	12	119.17	119.50	-11	9,570	-0.11%
2023/01/17	0	113.50	0	0.00	114.00	0	9,451	0.00%
2023/01/13	1	114.50	2	113.75	114.00	-1	9,583	-0.01%
2023/01/12	1	114.00	2	114.00	114.00	-1	9,710	-0.01%
2023/01/11	2	113.75	3	113.83	114.50	-1	10,011	-0.01%
2023/01/10	3	114.17	1	114.00	114.50	2	10,444	0.02%
2023/01/09	1	113.00	4	113.50	113.50	-3	10,464	-0.03%
2023/01/05	5	111.40	2	111.00	110.50	3	10,448	0.03%
2023/01/04	3	110.00	5	111.50	112.00	-2	10,370	-0.02%
2023/01/03	1	110.50	3	110.00	111.00	-2	10,354	-0.02%
2022/12/30	1	107.00	1	107.00	106.50	0	10,334	0.00%
2022/12/29	1	104.00	4	106.00	107.50	-3	10,358	-0.03%
2022/12/28	1	105.00	2	105.25	105.50	-1	10,389	-0.01%
2022/12/27	1	105.50	2	106.50	106.00	-1	10,486	-0.01%
2022/12/26	2	106.00	26	107.48	105.00	-24	10,496	-0.23%
2022/12/23	1	102.50	1	103.50	106.50	0	10,489	0.00%
2022/12/22	5	105.50	3	105.00	105.00	2	10,577	0.02%
2022/12/21	2	100.50	4	101.25	101.00	-2	10,486	-0.02%
2022/12/20	3	102.00	7	101.14	100.00	-4	10,440	-0.04%
2022/12/19	3	103.83	2	103.75	103.00	1	10,318	0.01%
2022/12/16	11	108.23	3	107.67	107.00	8	10,187	0.08%
2022/12/15	27	115.74	7	114.93	114.00	20	9,893	0.20%
2022/12/14	4	107.00	3	106.50	107.00	1	9,425	0.01%
2022/12/13	0	0.00	1	103.50	102.50	-1	9,380	-0.01%
2022/12/12	1	102.00	0	0.00	102.50	1	9,527	0.01%
2022/12/09	1	101.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	1	101.50	1	103.00	102.50	0	9,983	0.00%
2022/12/07	3	100.83	0	0.00	101.00	3	10,046	0.03%
2022/12/06	3	104.50	1	105.50	103.50	2	10,246	0.02%
2022/12/05	3	108.50	0	0.00	108.00	3	10,310	0.03%
2022/12/02	0	0.00	10	111.00	111.00	-10	10,365	-0.10%
2022/12/01	5	111.20	3	111.83	112.50	2	10,376	0.02%
2022/11/29	1	108.00	1	108.00	108.00	0	10,182	0.00%
2022/11/28	0	0.00	1	107.50	108.50	-1	10,151	-0.01%
2022/11/25	12	108.83	8	108.81	107.50	4	10,102	0.04%
2022/11/24	6	107.00	3.5	106.57	107.00	2.5	9,830	0.03%
2022/11/23	4	105.88	0	0.00	105.50	4	9,809	0.04%
2022/11/22	0	0.00	1	106.50	107.00	-1	9,772	-0.01%
2022/11/21	3	109.67	1	108.00	108.00	2	9,725	0.02%
2022/11/18	0	0.00	10	112.30	113.00	-10	9,512	-0.11%
2022/11/17	2	104.50	1	106.50	107.00	1	9,089	0.01%
2022/11/16	7	103.21	4	103.00	104.00	3	8,886	0.03%
2022/11/15	0	0.00	2	99.15	99.00	-2	8,682	-0.02%
2022/11/14	0	0.00	1	99.40	100.50	-1	8,649	-0.01%
2022/11/11	2	101.50	1.3	101.11	101.00	0.7	8,571	0.01%
2022/11/10	1	99.20	1	99.90	100.50	0	8,519	0.00%
2022/11/09	2	101.50	3	101.67	102.50	-1	8,495	-0.01%
2022/11/08	2	100.50	0	0.00	101.00	2	8,550	0.02%
2022/11/07	1	101.00	3	102.17	102.00	-2	8,528	-0.02%
2022/11/04	0	0.00	1	96.80	96.80	-1	8,287	-0.01%
2022/11/03	7	91.10	10	92.88	95.10	-3	8,107	-0.04%
2022/11/02	0	0.00	2	90.90	92.50	-2	7,989	-0.03%
2022/10/31	1	92.80	0	0.00	92.50	1	8,003	0.01%
2022/10/28	12	93.38	21	93.91	92.50	-9	8,131	-0.11%
2022/10/27	12	92.92	4	92.45	93.00	8	8,161	0.10%
2022/10/26	0	0.00	9	91.81	91.30	-9	8,133	-0.11%
2022/10/25	0	0.00	12	90.90	90.20	-12	8,121	-0.15%
2022/10/24	12	90.28	2	90.65	90.00	10	8,135	0.12%
2022/10/20	5	89.50	3	90.03	90.00	2	8,092	0.02%
2022/10/19	6	90.55	5	91.60	91.60	1	8,056	0.01%
2022/10/18	2	89.75	6	90.27	89.30	-4	7,844	-0.05%
2022/10/14	2	84.60	1	83.20	82.10	1	7,581	0.01%
2022/10/11	1	84.10	0	0.00	82.90	1	7,973	0.01%
2022/09/30	1	88.90	1	88.30	88.30	0	7,713	0.00%
2022/09/28	0	0.00	1	89.70	88.40	-1	7,664	-0.01%
2022/09/26	2	89.65	0	0.00	89.20	2	7,668	0.03%
2022/09/23	1	92.10	0	0.00	92.20	1	7,904	0.01%
2022/09/22	0	0.00	2	93.00	93.00	-2	7,956	-0.03%
2022/09/21	5	90.56	4	90.80	90.00	1	7,830	0.01%
2022/09/20	1	93.80	2	93.20	93.20	-1	7,646	-0.01%
2022/09/19	0	0.00	2	95.30	95.30	-2	7,475	-0.03%
2022/09/16	0	0.00	4	95.15	93.70	-4	7,292	-0.05%
2022/09/15	0	0.00	9	94.97	95.50	-9	7,172	-0.13%
2022/09/14	6	91.63	4	90.35	91.00	2	6,920	0.03%
2022/09/13	7	94.04	10	94.45	92.90	-3	6,768	-0.04%
2022/09/12	2	89.05	15	89.74	91.10	-13	6,573	-0.20%
2022/09/08	0	0.00	9	85.81	86.20	-9	6,484	-0.14%
2022/09/07	2	80.65	0	0.00	80.30	2	6,467	0.03%
2022/09/06	1	81.30	0	0.00	81.20	1	6,615	0.02%
2022/09/05	1.3	83.88	0	0.00	83.50	1.3	6,663	0.02%
2022/09/02	0	0.00	1	85.10	85.10	-1	6,708	-0.01%
2022/09/01	2	84.30	2	84.40	83.90	0	6,762	0.00%
2022/08/31	2	85.65	0	0.00	85.90	2	6,740	0.03%
2022/08/26	5	86.80	2	86.50	87.00	3	6,799	0.04%
2022/08/25	0	0.00	1	85.10	85.70	-1	6,768	-0.01%
2022/08/23	7	84.00	21	83.37	83.50	-14	6,791	-0.21%
2022/08/22	3	85.37	6	85.40	85.00	-3	6,893	-0.04%
2022/08/19	0.1	87.00	0	0.00	87.10	0.1	6,903	0.00%
2022/08/18	1	85.90	4	86.88	86.90	-3	6,890	-0.04%
2022/08/17	1	84.10	1	85.00	85.30	0	6,838	0.00%
2022/08/16	3	83.80	0	0.00	83.60	3	6,825	0.04%
2022/08/15	1	84.80	2	85.55	85.20	-1	6,797	-0.01%
2022/08/12	7	82.06	0	0.00	82.80	7	6,669	0.10%
2022/08/05	1	80.30	0	0.00	80.60	1	6,588	0.02%
2022/08/04	0	0.00	1	80.50	79.60	-1	6,598	-0.02%
2022/08/03	6	92.13	10	92.00	92.30	-4	6,507	-0.06%
2022/08/02	1	92.20	1	92.00	92.20	0	6,427	0.00%
2022/08/01	3	92.23	3	92.87	93.30	0	6,343	0.00%
2022/07/29	6	91.65	0	0.00	91.40	6	6,304	0.10%
2022/07/28	20	91.88	0	0.00	90.70	20	6,307	0.32%
2022/07/27	3	90.13	1	91.00	91.00	2	6,285	0.03%
2022/07/26	1	90.00	0	0.00	89.80	1	6,222	0.02%
2022/07/25	2	94.80	0	0.00	94.00	2	6,130	0.03%
2022/07/22	4.5	95.53	2	96.10	95.30	2.5	6,050	0.04%
2022/07/21	5	96.94	3	96.87	97.90	2	5,927	0.03%
2022/07/20	6	95.98	5	95.80	96.80	1	5,880	0.02%
2022/07/19	13	94.79	5	93.84	93.80	8	5,812	0.14%
2022/07/18	0	0.00	2	91.00	91.80	-2	5,674	-0.04%
2022/07/15	1	87.70	4	87.27	87.40	-3	5,653	-0.05%
2022/07/14	0	0.00	4	87.23	87.40	-4	5,744	-0.07%
2022/07/13	4	85.95	1	86.20	86.00	3	5,840	0.05%
2022/07/12	3	83.63	0	0.00	83.40	3	5,872	0.05%
2022/07/11	1	87.50	0	0.00	87.50	1	5,853	0.02%
2022/07/08	2	88.30	5	89.00	89.30	-3	5,914	-0.05%
2022/07/07	3	84.40	0	0.00	86.70	3	5,950	0.05%
2022/07/06	0	0.00	2	87.95	86.00	-2	6,044	-0.03%
2022/07/05	0	0.00	1	86.50	86.20	-1	6,044	-0.02%
2022/07/04	0	0.00	1	83.00	83.40	-1	6,076	-0.02%
2022/07/01	4	83.65	0	0.00	81.50	4	6,107	0.07%
2022/06/29	1	91.00	0	0.00	92.00	1	5,812	0.02%
2022/06/24	0	0.00	2	94.00	94.10	-2	5,882	-0.03%
2022/06/23	3	93.00	0	0.00	92.30	3	5,883	0.05%
2022/06/22	1	95.00	5	94.60	92.10	-4	5,892	-0.07%
2022/06/21	0	0.00	1	95.00	96.50	-1	5,892	-0.02%
2022/06/20	3	94.47	3	95.97	93.90	0	5,958	0.00%
2022/06/17	2	97.40	0	0.00	98.00	2	6,056	0.03%
2022/06/16	3	99.63	3	99.00	98.80	0	6,177	0.00%
2022/06/15	9	101.50	2	100.00	100.00	7	6,163	0.11%
2022/06/14	2	104.50	5	102.50	104.00	-3	6,154	-0.05%
2022/06/13	5	106.00	0	0.00	106.00	5	6,167	0.08%
2022/06/10	2	109.75	0	0.00	109.50	2	6,272	0.03%
2022/06/09	3	114.00	0	0.00	114.00	3	6,453	0.05%
2022/06/08	2	114.50	7	116.00	114.50	-5	6,731	-0.07%
2022/06/07	0	0.00	5	113.20	114.00	-5	6,811	-0.07%
2022/06/06	7	111.00	0	0.00	110.50	7	6,889	0.10%
2022/06/02	0	0.00	1	112.00	110.50	-1	7,007	-0.01%
2022/05/31	2	112.25	0	0.00	113.00	2	7,306	0.03%
2022/05/30	5	112.40	5	113.20	112.50	0	7,376	0.00%
2022/05/27	0	0.00	1	108.00	108.00	-1	7,348	-0.01%
2022/05/26	0	0.00	1	106.50	105.00	-1	7,523	-0.01%
2022/05/24	0	0.00	1	105.00	104.50	-1	7,831	-0.01%
2022/05/23	2	105.75	0	0.00	105.50	2	7,936	0.03%
2022/05/20	1	108.00	0	0.00	107.00	1	8,155	0.01%
2022/05/19	0	0.00	2	108.50	109.00	-2	8,269	-0.02%
2022/05/18	3.1	109.23	1	110.50	110.50	2.1	8,338	0.03%
2022/05/16	4	109.75	1	108.50	107.50	3	8,507	0.04%
2022/05/13	0	0.00	1	108.50	108.00	-1	8,587	-0.01%
2022/05/11	5	107.00	0	0.00	106.00	5	8,893	0.06%
2022/05/09	0	0.00	1	110.00	110.00	-1	9,013	-0.01%
2022/05/05	6.2	116.45	5	116.60	114.50	1.2	9,365	0.01%
2022/05/04	2	115.00	4	114.63	115.00	-2	9,416	-0.02%
2022/04/27	1	107.50	0	0.00	107.50	1	9,616	0.01%
2022/04/25	3	107.67	0.3	108.50	107.00	2.7	9,596	0.03%
2022/04/22	2	112.25	0	0.00	111.50	2	9,530	0.02%
2022/04/21	1	115.00	1	114.50	113.50	0	9,544	0.00%
2022/04/19	0.1	114.50	10	113.50	113.50	-9.9	9,539	-0.10%
2022/04/15	1	112.50	0	0.00	112.50	1	9,847	0.01%
2022/04/14	3	115.50	0	0.00	114.50	3	10,028	0.03%
2022/04/13	2	115.25	2	115.25	116.00	0	10,073	0.00%
2022/04/12	2	118.00	0	0.00	117.00	2	10,092	0.02%
2022/04/11	16	121.31	0	0.00	119.50	16	10,188	0.16%
2022/04/08	2.2	121.09	1	122.00	122.50	1.2	10,174	0.01%
2022/04/07	4	124.13	1	123.00	122.50	3	10,113	0.03%
2022/04/06	3	127.33	0	0.00	127.50	3	10,048	0.03%
2022/03/30	4.2	130.05	1	131.50	130.00	3.2	10,111	0.03%
2022/03/29	3	131.00	0	0.00	131.00	3	10,208	0.03%
2022/03/28	1	131.50	0	0.00	131.50	1	10,345	0.01%
2022/03/25	1	132.00	3	130.50	130.50	-2	10,598	-0.02%
2022/03/24	6	128.83	1	129.50	129.50	5	10,745	0.05%
2022/03/23	3.3	129.66	0	0.00	129.00	3.3	10,883	0.03%
2022/03/22	7.1	126.02	2	127.50	128.50	5.1	11,334	0.04%
2022/03/21	6	132.42	1	131.50	131.00	5	11,369	0.04%
2022/03/18	3	128.33	0	0.00	130.50	3	11,535	0.03%
2022/03/17	5	132.00	5	130.50	130.50	0	12,011	0.00%
2022/03/16	2	126.00	0	0.00	127.00	2	12,303	0.02%
2022/03/15	1	127.00	0	0.00	126.00	1	12,771	0.01%
2022/03/14	11.1	129.00	40	130.41	130.50	-28.9	13,145	-0.22%
2022/03/11	19.1	132.73	11	133.36	133.00	8.1	13,092	0.06%
2022/03/10	4	140.13	1	141.50	138.50	3	13,162	0.02%
2022/03/09	2	136.00	7	136.64	136.00	-5	13,254	-0.04%
2022/03/08	4	137.50	1	135.50	135.50	3	13,304	0.02%
2022/03/07	31	140.81	2.3	142.23	139.50	28.7	13,326	0.22%
2022/03/04	1.1	149.00	0	0.00	148.00	1.1	13,289	0.01%
2022/03/03	5	149.00	8	148.94	148.50	-3	13,403	-0.02%
2022/03/02	0	0.00	4	146.88	146.00	-4	13,442	-0.03%
2022/03/01	0	0.00	2	145.75	145.50	-2	13,445	-0.01%
2022/02/25	8.1	139.46	0	0.00	140.00	8.1	13,345	0.06%
2022/02/24	7	142.21	5	141.80	141.00	2	13,363	0.01%
2022/02/23	1	143.50	7	146.29	148.00	-6	13,405	-0.04%
2022/02/22	7.1	140.81	0	0.00	140.00	7.1	13,560	0.05%
2022/02/21	3.1	149.29	0	0.00	147.50	3.1	13,689	0.02%
2022/02/18	3.1	150.03	1	152.50	152.50	2.1	13,886	0.02%
2022/02/17	0.1	152.50	6	151.67	152.50	-5.9	14,252	-0.04%
2022/02/16	9	151.33	6	152.50	151.50	3	14,789	0.02%
2022/02/15	0	0.00	13	149.96	149.50	-13	15,392	-0.08%
2022/02/14	3	145.00	0	0.00	143.50	3	15,733	0.02%
2022/02/11	9	150.06	0	0.00	148.00	9	16,225	0.06%
2022/02/09	3.1	151.98	3	154.50	152.50	0.1	17,851	0.00%
2022/02/08	2	150.25	15	151.47	152.50	-13	18,397	-0.07%
2022/02/07	0	0.00	24	142.94	146.00	-24	18,438	-0.13%
2022/01/26	26	139.37	1	138.50	137.50	25	18,851	0.13%
2022/01/25	0	0.00	1	142.00	142.00	-1	19,252	-0.01%
2022/01/24	1	135.00	1	136.50	140.00	0	19,863	0.00%
2022/01/21	10	140.50	12	140.92	141.00	-2	20,164	-0.01%
2022/01/20	13	141.54	10	142.00	142.00	3	20,174	0.01%
2022/01/19	0	0.00	10	143.50	143.50	-10	20,165	-0.05%
2022/01/18	52	143.98	11	143.18	143.00	41	20,268	0.20%
2022/01/17	10	137.00	21	141.50	140.50	-11	20,318	-0.05%
2022/01/14	11	138.18	1	135.50	138.50	10	20,520	0.05%
2022/01/13	12	140.54	1	140.50	139.50	11	21,100	0.05%
2022/01/12	12	140.88	14	141.89	142.00	-2	21,156	-0.01%
2022/01/11	2	140.75	0	0.00	141.00	2	21,319	0.01%
2022/01/10	4	143.88	67	141.13	149.00	-63	21,764	-0.29%
2022/01/07	21.1	150.41	1	146.00	147.50	20.1	21,736	0.09%
2022/01/06	19	154.45	15	154.80	154.50	4	21,802	0.02%
2022/01/05	10	153.50	2	152.00	154.00	8	22,262	0.04%
2022/01/04	16	154.53	1	152.50	152.50	15	23,353	0.06%
2022/01/03	11	153.00	11	156.50	156.50	0	24,034	0.00%
2021/12/30	11	152.59	20	155.23	155.50	-9	24,047	-0.04%
2021/12/29	12.1	154.09	0	0.00	154.00	12.1	24,031	0.05%
2021/12/27	1	158.00	3	157.67	155.00	-2	24,009	-0.01%
2021/12/24	1	154.00	2	155.25	156.00	-1	23,957	0.00%
2021/12/23	7.2	155.01	0	0.00	155.00	7.2	23,949	0.03%
2021/12/22	1	156.50	4	157.88	157.00	-3	23,896	-0.01%
2021/12/21	8	150.38	7	153.14	155.00	1	23,739	0.00%
2021/12/20	14	154.75	14	154.50	153.50	0	23,512	0.00%
2021/12/17	13	154.27	12	155.33	154.50	1	23,365	0.00%
2021/12/16	83	160.93	82.1	160.94	158.00	0.9	23,232	0.00%
2021/12/15	3	152.33	2	153.50	152.50	1	22,701	0.00%
2021/12/14	4.1	153.00	5	152.80	151.50	-0.9	22,456	0.00%
2021/12/13	4	158.77	15.7	157.59	160.00	-11.7	22,105	-0.05%
2021/12/10	16	150.00	10	149.90	152.50	6	21,555	0.03%
2021/12/09	20	147.58	29.1	147.49	148.00	-9.1	21,107	-0.04%
2021/12/08	1	138.50	23.2	139.50	142.50	-22.2	20,581	-0.11%
2021/12/07	4	134.13	15	133.10	132.50	-11	20,071	-0.05%
2021/12/06	17	134.35	2	134.75	134.50	15	19,908	0.08%
2021/12/03	2	141.00	9	140.22	141.00	-7	19,687	-0.04%
2021/12/02	8.2	137.18	2	138.25	136.50	6.2	19,627	0.03%
2021/12/01	14	136.36	4	138.50	139.00	10	19,526	0.05%
2021/11/30	5	136.90	3	137.33	136.00	2	19,466	0.01%
2021/11/29	8	130.75	8	130.13	132.00	0	19,444	0.00%
2021/11/26	6	133.50	2	136.00	135.00	4	19,377	0.02%
2021/11/25	1	134.50	0	0.00	134.00	1	19,277	0.01%
2021/11/24	3	132.67	2	133.25	134.00	1	19,241	0.01%
2021/11/23	5	134.50	10	134.70	134.50	-5	19,141	-0.03%
2021/11/22	63.7	142.45	3	137.50	138.00	60.7	18,983	0.32%
2021/11/19	5	140.90	8.3	140.74	141.00	-3.3	18,878	-0.02%
2021/11/18	14	141.50	3	141.00	138.50	11	18,774	0.06%
2021/11/17	38	142.34	3	138.83	143.00	35	18,459	0.19%
2021/11/16	9	140.00	10	140.60	140.50	-1	18,248	-0.01%
2021/11/15	9	137.61	2.2	137.64	136.00	6.8	17,904	0.04%
2021/11/12	17	134.00	16	136.00	135.50	1	17,418	0.01%
2021/11/11	4	137.88	10	138.75	137.00	-6	16,805	-0.04%
2021/11/10	10	139.45	13	138.54	139.00	-3	16,617	-0.02%
2021/11/09	55	136.73	70	138.01	136.50	-15	16,104	-0.09%
2021/11/08	15.1	131.34	37	131.46	133.50	-21.9	15,262	-0.14%
2021/11/05	8	124.13	19	125.42	124.00	-11	14,409	-0.08%
2021/11/04	6	123.33	3	121.83	121.00	3	13,781	0.02%
2021/11/03	23	121.07	21	120.81	123.00	2	13,598	0.01%
2021/11/02	18	119.00	15	118.07	118.50	3	13,020	0.02%
2021/11/01	11	117.45	17	117.85	119.50	-6	12,583	-0.05%
2021/10/29	8	110.25	14	110.18	112.50	-6	11,904	-0.05%
2021/10/28	1	107.50	2	107.50	107.50	-1	11,594	-0.01%
2021/10/27	5	107.60	3	107.67	108.00	2	11,525	0.02%
2021/10/26	8	106.25	12	107.38	105.50	-4	11,465	-0.03%
2021/10/25	3	104.83	3	104.00	104.00	0	11,395	0.00%
2021/10/22	5	106.40	7	106.86	105.00	-2	11,377	-0.02%
2021/10/21	33	110.47	68	112.93	106.50	-35	11,294	-0.31%
2021/10/20	3	109.67	11	110.00	110.00	-8	10,860	-0.07%
2021/10/19	7	107.64	4	109.75	110.00	3	10,784	0.03%
2021/10/18	89	111.01	61	111.29	107.00	28	10,665	0.26%
2021/10/15	36	105.67	35	106.53	107.00	1	10,137	0.01%
2021/10/14	14	104.21	21	104.67	104.50	-7	9,964	-0.07%
2021/10/13	49	106.52	32	104.69	107.00	17	9,776	0.17%
2021/10/12	46	103.33	48	104.55	105.00	-2	9,222	-0.02%
2021/10/08	7	96.33	15.2	99.16	100.50	-8.2	8,078	-0.10%
2021/10/07	4	87.30	4	88.90	91.80	0	7,290	0.00%
2021/10/06	2.1	84.89	0	0.00	83.50	2.1	7,296	0.03%
2021/10/05	1	84.90	1	83.80	84.90	0	7,486	0.00%
2021/10/04	2	85.10	0	0.00	84.80	2	7,591	0.03%
2021/09/30	6	86.13	1	86.50	86.80	5	7,810	0.06%
2021/09/29	2	86.75	10	86.60	86.90	-8	7,877	-0.10%
2021/09/28	1	89.60	11	89.63	89.70	-10	7,928	-0.13%
2021/09/27	2	91.00	0	0.00	90.50	2	7,945	0.03%
2021/09/24	3	94.40	0	0.00	92.10	3	7,949	0.04%
2021/09/23	3	92.00	6	92.95	93.00	-3	7,945	-0.04%
2021/09/22	1	88.40	0	0.00	91.00	1	7,995	0.01%
2021/09/17	1	90.50	1	90.90	91.10	0	8,137	0.00%
2021/09/16	0	0.00	1	90.70	90.90	-1	8,304	-0.01%
2021/09/14	0	0.00	1	90.40	90.20	-1	8,458	-0.01%
2021/09/13	0	0.00	1	90.80	90.10	-1	8,842	-0.01%
2021/09/10	0	0.00	3	90.40	90.30	-3	9,126	-0.03%
2021/09/09	6	88.88	0	0.00	89.90	6	9,546	0.06%
2021/09/08	4	88.73	0	0.00	87.70	4	9,669	0.04%
2021/09/07	12	91.99	5.2	91.72	91.30	6.8	9,625	0.07%
2021/09/06	2	91.05	2	90.70	90.70	0	9,556	0.00%
2021/09/03	1	89.20	3	90.07	90.20	-2	9,531	-0.02%
2021/09/02	3	90.27	1	90.00	88.80	2	9,559	0.02%
2021/09/01	1	91.50	6	90.07	91.50	-5	9,567	-0.05%
2021/08/31	4	85.80	18	86.09	87.80	-14	9,523	-0.15%
2021/08/30	14	85.28	0	0.00	85.30	14	9,551	0.15%
2021/08/26	1	86.80	1	86.80	86.00	0	9,584	0.00%
2021/08/25	1	85.50	5	87.30	87.20	-4	9,663	-0.04%
2021/08/24	2	86.45	2	86.55	86.20	0	9,735	0.00%
2021/08/23	0	83.30	0	0.00	83.20	0	9,652	0.00%
2021/08/20	5	81.60	8	82.59	81.50	-3	9,748	-0.03%
2021/08/19	3	83.60	5	83.30	83.10	-2	9,724	-0.02%
2021/08/18	1.2	83.32	2	86.10	86.40	-0.8	9,819	-0.01%
2021/08/17	3	88.00	2	89.20	85.60	1	10,014	0.01%
2021/08/16	13	88.78	0	0.00	88.10	13	10,070	0.13%
2021/08/13	0.1	92.80	3	92.50	92.50	-2.9	10,272	-0.03%
2021/08/12	0	0.00	10	93.00	94.60	-10	10,641	-0.09%
2021/08/11	6	94.78	0	0.00	92.80	6	10,843	0.06%
2021/08/09	0	0.00	2.1	100.00	99.10	-2.1	11,543	-0.02%
2021/08/06	0	0.00	12	97.48	97.90	-12	11,848	-0.10%
2021/08/03	0	0.00	1	98.10	98.50	-1	12,714	-0.01%
2021/08/02	1	99.50	0	0.00	99.50	1	13,015	0.01%
2021/07/30	22	100.00	36	99.54	100.00	-14	13,181	-0.11%
2021/07/29	2	98.95	1	99.40	98.80	1	13,315	0.01%
2021/07/28	1	101.50	4	101.00	99.50	-3	13,431	-0.02%
2021/07/27	6	104.00	8	103.06	101.00	-2	13,611	-0.01%
2021/07/26	1	102.00	7	100.89	101.00	-6	13,723	-0.04%
2021/07/23	0	0.00	1	97.90	97.00	-1	13,571	-0.01%
2021/07/22	2	97.20	1	97.10	97.30	1	13,652	0.01%
2021/07/21	13	97.57	7	97.80	96.10	6	13,730	0.04%
2021/07/20	4	99.75	5	99.04	98.90	-1	13,774	-0.01%
2021/07/19	6	99.80	6	99.93	100.00	0	13,920	0.00%
2021/07/16	2	96.50	6	97.97	97.80	-4	13,929	-0.03%
2021/07/15	1	96.10	1	97.40	97.40	0	13,973	0.00%
2021/07/14	6	95.92	1	95.80	95.30	5	14,038	0.04%
2021/07/13	6	97.95	6	98.67	97.20	0	14,178	0.00%
2021/07/12	9.2	98.05	3	101.17	97.60	6.2	14,447	0.04%
2021/07/09	11	101.32	0	0.00	101.00	11	14,393	0.08%
2021/07/08	37	106.35	0	0.00	105.50	37	14,472	0.26%
2021/07/07	4	111.75	2	112.25	113.00	2	14,399	0.01%
2021/07/06	22	112.73	10	112.50	112.50	12	14,384	0.08%
2021/07/05	10	111.50	5	111.10	111.50	5	14,430	0.03%
2021/07/02	1	107.50	1	106.50	107.00	0	14,340	0.00%
2021/07/01	5	106.70	40	107.50	107.00	-35	14,338	-0.24%
2021/06/30	23	106.96	8	107.00	107.50	15	14,348	0.10%
2021/06/29	10	110.04	2	107.25	106.50	8	14,334	0.06%
2021/06/28	25	107.20	2	108.25	110.00	23	14,388	0.16%
2021/06/25	6	109.17	6	109.33	108.50	0	14,245	0.00%
2021/06/24	2	111.75	0	0.00	112.00	2	14,121	0.01%
2021/06/23	4	111.50	1	112.50	110.50	3	14,188	0.02%
2021/06/22	11	113.14	2	112.00	111.00	9	14,126	0.06%
2021/06/21	14	119.75	2	120.25	118.00	12	13,793	0.09%
2021/06/18	5	121.90	7	122.50	125.00	-2	13,541	-0.01%
2021/06/16	1	112.50	0	0.00	112.00	1	13,203	0.01%
2021/06/15	2	113.25	2	113.00	112.50	0	13,380	0.00%
2021/06/10	1	116.00	3	112.50	114.00	-2	13,623	-0.01%
2021/06/09	2	111.25	4	113.63	113.50	-2	13,743	-0.01%
2021/06/08	3	112.00	2	114.00	110.50	1	13,739	0.01%
2021/06/07	2	108.50	4	110.25	111.50	-2	13,982	-0.01%
2021/06/04	1	112.50	1	113.00	112.00	0	14,326	0.00%
2021/06/03	2	112.00	2	111.75	114.00	0	14,526	0.00%
2021/06/02	16	112.88	1	113.50	110.00	15	14,698	0.10%
2021/06/01	6	115.17	1	113.50	113.50	5	14,626	0.03%
2021/05/31	2	109.50	10	108.50	110.00	-8	14,522	-0.06%
2021/05/28	14	108.43	4	108.00	108.00	10	14,490	0.07%
2021/05/27	2	106.25	5	103.90	105.00	-3	14,401	-0.02%
2021/05/26	13	103.77	1	102.50	103.00	12	14,398	0.08%
2021/05/25	7	102.43	24	102.52	106.00	-17	14,306	-0.12%
2021/05/24	33	98.56	18	97.35	99.10	15	14,150	0.11%
2021/05/21	16	99.23	6	99.70	99.60	10	14,500	0.07%
2021/05/20	10	103.20	4	103.50	102.00	6	14,231	0.04%
2021/05/19	12	114.29	5	114.50	113.00	7	13,924	0.05%
2021/05/18	19	115.00	21	110.48	115.00	-2	13,880	-0.01%
2021/05/17	29	107.83	34	105.47	106.50	-5	13,825	-0.04%
2021/05/14	4	100.00	6	104.75	100.00	-2	13,398	-0.01%
2021/05/13	18	95.05	21	96.44	97.20	-3	13,010	-0.02%
2021/05/12	5	104.00	1	104.00	104.00	4	12,347	0.03%
2021/05/11	5	117.10	2	117.50	115.50	3	12,296	0.02%
2021/05/10	4	127.13	1	129.00	128.00	3	12,100	0.02%
2021/05/07	2	119.50	3	122.17	122.00	-1	11,789	-0.01%
2021/05/06	6	119.92	3.1	120.03	120.00	2.9	11,685	0.02%
2021/05/05	6	126.17	13	125.69	123.50	-7	11,554	-0.06%
2021/05/04	2	123.72	29	119.12	121.50	-27	11,406	-0.24%
2021/05/03	29	130.48	2	132.00	125.00	27	11,245	0.24%
2021/04/29	1	123.50	1	123.00	123.00	0	11,012	0.00%
2021/04/28	11	120.00	11.2	119.13	120.50	-0.2	10,953	0.00%
2021/04/27	13.1	117.31	14	118.21	119.00	-0.9	10,947	-0.01%
2021/04/26	3	111.83	2.2	114.59	117.00	0.9	10,762	0.01%
2021/04/23	1	108.50	8	110.06	111.00	-7	10,613	-0.07%
2021/04/22	0	105.00	1	104.50	104.00	-1	10,485	-0.01%
2021/04/21	0.5	108.00	0	0.00	106.50	0.5	10,433	0.00%
2021/04/20	12	107.25	10	108.50	108.00	2	10,536	0.02%
2021/04/19	33.1	109.71	29	110.81	110.00	4.1	10,499	0.04%
2021/04/16	5	113.50	8	114.63	115.50	-3	10,319	-0.03%
2021/04/15	7	106.93	7	108.00	108.00	0	10,045	0.00%
2021/04/14	4	105.25	6	105.50	107.50	-2	9,963	-0.02%
2021/04/13	2	102.00	1.4	102.23	101.50	0.6	9,837	0.01%
2021/04/12	2	106.00	3	105.50	104.00	-1	9,844	-0.01%
2021/04/09	5	100.80	8	102.00	102.00	-3	9,781	-0.03%
2021/04/08	2	100.50	0	0.00	98.80	2	9,660	0.02%
2021/04/07	1	101.00	0	0.00	100.50	1	9,626	0.01%
2021/04/06	0	0.00	2	100.00	99.60	-2	9,614	-0.02%
2021/03/30	1	97.00	0	0.00	96.80	1	9,388	0.01%
2021/03/29	0	0.00	2	97.30	97.50	-2	9,386	-0.02%
2021/03/26	0	0.00	15	96.57	97.30	-15	9,390	-0.16%
2021/03/25	7	94.17	5	94.02	94.80	2	9,360	0.02%
2021/03/24	4	96.08	0	0.00	95.80	4	9,397	0.04%
2021/03/23	1	95.40	1	96.00	96.70	0	9,391	0.00%
2021/03/22	3	96.87	0	0.00	97.10	3	9,377	0.03%
2021/03/19	1	95.90	4	95.68	96.80	-3	9,286	-0.03%
2021/03/18	16	96.47	14	96.43	96.20	2	9,267	0.02%
2021/03/16	10	93.94	10	94.25	95.50	0	9,134	0.00%
2021/03/15	3	95.90	3	95.30	94.70	0	9,070	0.00%
2021/03/12	17	93.18	17	94.52	93.50	0	9,105	0.00%
2021/03/11	24	95.09	31.5	93.96	95.80	-7.5	9,014	-0.08%
2021/03/10	25	92.11	34	91.58	92.40	-9	8,729	-0.10%
2021/03/09	1	87.80	7	89.87	90.60	-6	8,454	-0.07%
2021/03/08	6	88.00	25	87.51	87.40	-19	8,222	-0.23%
2021/03/05	6	84.60	4	84.00	85.40	2	8,024	0.02%
2021/03/04	5	85.30	7	84.50	85.00	-2	8,003	-0.02%
2021/03/03	11	84.03	0	0.00	84.60	11	8,022	0.14%
2021/03/02	3	87.37	2	86.55	85.30	1	7,980	0.01%
2021/02/26	15	86.72	3	86.43	87.00	12	7,937	0.15%
2021/02/24	3	88.97	3	88.93	88.20	0	8,013	0.00%
2021/02/23	17	89.85	18	91.88	90.20	-1	8,056	-0.01%
2021/02/22	1	87.80	13	87.53	87.80	-12	7,612	-0.16%
2021/02/19	4	84.40	8	83.99	85.00	-4	7,414	-0.05%
2021/02/18	18	84.90	2	84.55	85.30	16	7,308	0.22%
2021/02/17	6	83.87	10.2	83.58	85.10	-4.2	7,090	-0.06%
2021/02/05	1	79.20	4	79.03	79.10	-3	6,712	-0.04%
2021/02/03	1	78.30	0	0.00	78.70	1	6,657	0.02%
2021/02/02	0	0.00	1	78.10	78.10	-1	6,707	-0.01%
2021/02/01	1	78.60	1	77.00	77.20	0	6,705	0.00%
2021/01/28	1	79.20	2	81.25	78.90	-1	6,647	-0.02%
2021/01/27	1	81.00	2	80.20	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	12	79.93	79.60	-12	6,558	-0.18%
2021/01/25	2	80.70	22	80.38	80.60	-20	6,531	-0.31%
2021/01/22	3	78.43	0	0.00	78.60	3	6,476	0.05%
2021/01/21	5	75.50	0	0.00	76.10	5	6,645	0.08%
2021/01/20	10	77.30	0	0.00	76.00	10	7,126	0.14%
2021/01/19	16	79.59	15	79.50	79.70	1	6,990	0.01%
2021/01/18	0	0.00	2	79.65	79.00	-2	7,009	-0.03%
2021/01/15	0	0.00	8	80.68	79.90	-8	6,970	-0.11%
2021/01/14	4	81.08	4	80.80	80.60	0	6,955	0.00%
2021/01/13	7	80.97	15	81.09	81.30	-8	6,921	-0.12%
2021/01/12	0	0.00	1	79.30	79.00	-1	6,807	-0.01%
2021/01/11	0	0.00	1	79.20	79.20	-1	6,749	-0.01%
2021/01/08	2	78.90	1	79.00	79.10	1	6,695	0.01%
2021/01/07	4	77.20	1	77.50	78.20	3	6,626	0.05%
2021/01/06	4	77.83	0	0.00	77.80	4	6,613	0.06%
2021/01/05	2	78.55	1	79.10	78.90	1	6,566	0.02%
2021/01/04	5	78.38	1	78.70	78.50	4	6,500	0.06%
2020/12/29	1	78.00	0	0.00	77.30	1	6,531	0.02%
2020/12/25	3	76.53	1	77.10	76.60	2	6,659	0.03%
2020/12/23	5	76.96	3	76.30	76.30	2	6,908	0.03%
2020/12/22	4	77.75	0.2	78.00	76.60	3.8	7,019	0.05%
2020/12/21	4	79.13	7	79.04	78.50	-3	7,021	-0.04%
2020/12/18	12	80.60	3	81.07	80.40	9	6,925	0.13%
2020/12/17	0	0.00	4	79.68	79.60	-4	6,819	-0.06%
2020/12/16	2	78.30	0	0.00	78.80	2	6,773	0.03%
2020/12/15	1	77.70	1	78.50	77.60	0	6,734	0.00%
2020/12/14	1.2	77.62	2	77.60	77.10	-0.8	6,662	-0.01%
2020/12/11	5	76.84	1	77.10	76.90	4	6,681	0.06%
2020/12/10	3	79.30	0	0.00	78.30	3	6,647	0.05%
2020/12/09	5	79.82	2	79.20	80.00	3	6,642	0.05%
2020/12/08	16	82.79	11	82.79	81.80	5	6,544	0.08%
2020/12/07	1	80.39	3	80.50	81.10	-2	6,359	-0.03%
2020/12/04	1	79.70	0	0.00	80.10	1	6,429	0.02%
2020/12/03	2	80.50	20	80.62	80.60	-18	6,484	-0.28%
2020/12/02	2	79.00	1	79.10	78.90	1	6,501	0.02%
2020/12/01	2	79.20	3	79.07	78.80	-1	6,622	-0.02%
2020/11/27	5	79.42	2	79.60	79.50	3	7,176	0.04%
2020/11/26	0	0.00	1	78.50	78.40	-1	7,174	-0.01%
2020/11/25	0	0.00	0	79.80	78.50	0	7,231	0.00%
2020/11/24	3	80.49	1	80.10	78.10	2	7,298	0.03%
2020/11/23	4	79.88	14	80.54	79.90	-10	7,265	-0.14%
2020/11/20	4	79.05	7	79.64	79.50	-3	7,224	-0.04%
2020/11/19	6	75.98	0	0.00	75.60	6	7,241	0.08%
2020/11/18	1	75.60	1	75.10	75.10	0	7,279	0.00%
2020/11/17	0	0.00	12	75.00	74.70	-12	7,387	-0.16%
2020/11/16	1	74.00	1	74.70	73.90	0	7,636	0.00%
2020/11/13	2	73.20	2	73.60	73.60	0	7,980	0.00%
2020/11/11	0	0.00	2	73.30	73.10	-2	8,871	-0.02%
2020/11/10	0	0.00	5	73.00	72.60	-5	9,046	-0.06%
2020/11/09	3	73.20	6	73.70	73.80	-3	9,208	-0.03%
2020/11/05	6	72.30	6	72.25	72.00	0	9,277	0.00%
2020/11/04	10	71.65	4	71.90	71.90	6	9,350	0.06%
2020/11/03	2	72.05	1	71.90	71.60	1	9,392	0.01%
2020/11/02	3	71.33	2	71.75	71.70	1	9,475	0.01%
2020/10/30	7	71.16	10	71.81	71.80	-3	9,541	-0.03%
2020/10/29	9	70.50	11	70.79	71.30	-2	9,498	-0.02%
2020/10/28	60	73.99	27	73.37	71.90	33	9,376	0.35%
2020/10/27	4	79.40	7	79.56	79.80	-3	8,963	-0.03%
2020/10/26	2	79.75	21	80.00	79.90	-19	9,037	-0.21%
2020/10/23	5	79.60	0	0.00	79.10	5	9,172	0.05%
2020/10/22	6	78.88	0	0.00	78.90	6	9,317	0.06%
2020/10/20	20	78.90	14	78.94	79.40	6	10,003	0.06%
2020/10/15	2	77.50	0	0.00	77.50	2	10,417	0.02%
2020/10/14	2	78.35	2	79.10	79.00	0	10,478	0.00%
2020/10/12	6	75.62	1	75.70	76.00	5	10,497	0.05%
2020/10/08	3	77.30	5	78.00	77.20	-2	10,629	-0.02%
2020/10/07	0	0.00	1	77.00	76.90	-1	10,769	-0.01%
2020/10/05	0	0.00	2	76.50	77.30	-2	11,190	-0.02%
2020/09/30	12	76.88	12	76.13	75.50	0	11,254	0.00%
2020/09/29	31	76.02	1	76.40	76.30	30	11,275	0.27%
2020/09/28	0	0.00	21	78.11	80.60	-21	11,179	-0.19%
2020/09/25	10	75.00	0	0.00	75.40	10	11,178	0.09%
2020/09/24	15	78.37	20	78.50	77.60	-5	11,240	-0.04%
2020/09/22	0	0.00	4	80.98	80.80	-4	11,511	-0.03%
2020/09/16	2	81.70	1	82.00	80.90	1	11,997	0.01%
2020/09/14	1	81.50	12	81.83	80.60	-11	12,192	-0.09%
2020/09/11	2	79.10	3	78.53	79.20	-1	12,108	-0.01%
2020/09/10	3	79.03	1	80.00	77.60	2	12,109	0.02%
2020/09/09	5	78.50	2	79.00	79.10	3	12,167	0.02%
2020/09/08	3	77.60	0	0.00	77.60	3	12,117	0.02%
2020/09/07	12	79.66	6	80.33	79.10	6	12,086	0.05%
2020/09/04	3	82.50	3	82.77	82.80	0	12,063	0.00%
2020/09/03	3	86.33	9	86.41	85.10	-6	12,021	-0.05%
2020/09/02	5	84.48	3	84.07	82.60	2	11,870	0.02%
2020/09/01	0	0.00	6	85.78	85.70	-6	12,056	-0.05%
2020/08/31	10	86.85	0	0.00	84.90	10	12,498	0.08%
2020/08/28	8	86.85	1	86.90	86.20	7	12,528	0.06%
2020/08/27	0	0.00	4	88.78	89.70	-4	12,491	-0.03%
2020/08/26	6	88.55	4	89.85	88.30	2	12,498	0.02%
2020/08/25	8	89.71	13	90.68	91.50	-5	12,417	-0.04%
2020/08/24	3	85.53	40	86.10	86.60	-37	12,271	-0.30%
2020/08/21	38	85.36	1	86.50	85.30	37	12,308	0.30%
2020/08/20	14	84.34	7	84.61	83.50	7	12,342	0.06%
2020/08/19	24	90.15	7	89.33	88.80	17	12,143	0.14%
2020/08/18	17	91.73	18	91.21	91.40	-1	11,859	-0.01%
2020/08/17	12	88.41	12	87.88	86.50	0	11,437	0.00%
2020/08/14	35	84.61	31	85.55	85.50	4	11,215	0.04%
2020/08/13	1	84.20	6.7	83.49	84.00	-5.7	11,144	-0.05%
2020/08/12	7	80.07	1	80.00	79.90	6	11,150	0.05%
2020/08/11	0	0.00	4	81.80	82.00	-4	11,431	-0.03%
2020/08/10	5	80.38	2	80.95	80.10	3	11,944	0.03%
2020/08/07	2	82.95	3	82.90	82.40	-1	12,239	-0.01%
2020/08/06	2	84.55	7	83.17	82.50	-5	12,885	-0.04%
2020/08/05	3	85.17	4	84.68	85.50	-1	13,069	-0.01%
2020/08/04	2	83.90	2	83.40	84.60	0	13,077	0.00%
2020/08/03	6	82.35	5	82.30	82.50	1	13,113	0.01%
2020/07/31	7	84.14	3	84.10	84.00	4	13,029	0.03%
2020/07/30	3	85.33	3	85.40	86.50	0	12,979	0.00%
2020/07/29	16	85.32	15	85.14	83.60	1	12,920	0.01%
2020/07/28	11	84.90	16	84.68	84.40	-5	12,794	-0.04%
2020/07/27	3	83.10	13	83.89	84.70	-10	12,699	-0.08%
2020/07/24	9	82.99	12	83.83	82.40	-3	12,506	-0.02%
2020/07/23	9	79.40	13	78.66	78.70	-4	12,017	-0.03%
2020/07/22	0	0.00	12	74.74	75.30	-12	11,727	-0.10%
2020/07/21	2	75.30	11	74.28	74.40	-9	11,633	-0.08%
2020/07/20	9	72.83	3	74.00	73.90	6	11,496	0.05%
2020/07/17	0	0.00	1	73.00	73.20	-1	11,448	-0.01%
2020/07/16	0	0.00	10	73.50	72.10	-10	11,417	-0.09%
2020/07/15	3	71.50	1	72.40	72.00	2	11,392	0.02%
2020/07/14	2	72.50	3	74.27	73.70	-1	11,340	-0.01%
2020/07/13	7	74.47	4	73.63	72.10	3	11,228	0.03%
2020/07/10	5	71.00	4	70.10	72.00	1	11,055	0.01%
2020/07/09	1	70.80	9	71.00	70.80	-8	11,008	-0.07%
2020/07/06	2	70.95	9	71.22	71.70	-7	10,716	-0.07%
2020/07/03	5	71.68	11	70.49	70.30	-6	10,669	-0.06%
2020/07/01	2	66.00	17	67.69	68.10	-15	10,512	-0.14%
2020/06/30	3	65.27	0	0.00	65.50	3	10,615	0.03%
2020/06/24	10	65.30	20	65.50	65.40	-10	10,793	-0.09%
2020/06/23	10	65.84	17	66.35	66.90	-7	10,835	-0.06%
2020/06/22	2	65.40	20	65.05	65.10	-18	10,675	-0.17%
2020/06/19	11	63.47	1	64.60	63.00	10	10,546	0.09%
2020/06/18	2	64.30	3	64.57	64.80	-1	10,482	-0.01%
2020/06/16	1	64.20	8	64.90	64.90	-7	10,415	-0.07%
2020/06/15	20	64.30	13	63.61	62.30	7	10,383	0.07%
2020/06/12	1	61.20	2	61.45	63.00	-1	10,376	-0.01%
2020/06/11	9	62.23	7	61.73	61.70	2	10,349	0.02%
2020/06/10	7	63.20	0	0.00	63.60	7	10,243	0.07%
2020/06/09	9	63.50	6	63.58	63.50	3	10,246	0.03%
2020/06/08	43	67.09	50	65.32	64.30	-7	10,178	-0.07%
2020/06/05	14	67.61	19.7	68.01	69.10	-5.7	9,742	-0.06%
2020/06/04	8	62.31	1	63.10	62.90	7	9,343	0.07%
2020/06/03	0	0.00	8	61.80	62.40	-8	9,305	-0.09%
2020/06/02	2	61.70	13	61.32	61.80	-11	9,274	-0.12%
2020/06/01	3	60.20	2	60.40	61.60	1	9,252	0.01%
2020/05/29	6	59.13	1	60.10	59.00	5	9,246	0.05%
2020/05/28	17	59.82	13	60.80	59.60	4	9,175	0.04%
2020/05/27	26	62.65	0	0.00	61.30	26	9,125	0.28%
2020/05/26	7	62.57	3	62.50	63.50	4	9,047	0.04%
2020/05/25	2	62.20	7	62.87	63.10	-5	9,010	-0.06%
2020/05/22	7	62.44	9	61.70	61.40	-2	8,966	-0.02%
2020/05/21	22	63.60	14	63.88	63.50	8	8,986	0.09%
2020/05/20	20	63.25	10	62.22	62.60	10	9,153	0.11%
2020/05/19	4	63.65	6	63.02	62.60	-2	9,248	-0.02%
2020/05/18	10	61.68	14	61.47	62.00	-4	9,321	-0.04%
2020/05/15	11	61.53	21	61.93	62.40	-10	9,073	-0.11%
2020/05/14	6	59.82	21	60.10	58.90	-15	8,670	-0.17%
2020/05/13	6	58.48	20	58.98	59.50	-14	8,548	-0.16%
2020/05/12	2	54.25	23	54.43	55.80	-21	8,300	-0.25%
2020/05/11	8	53.30	17	53.12	53.10	-9	8,239	-0.11%
2020/05/08	12	51.87	10	51.52	52.00	2	8,525	0.02%
2020/05/07	6	50.98	1	50.80	51.20	5	8,832	0.06%
2020/05/06	2	50.40	0.3	50.50	50.30	1.7	8,852	0.02%
2020/05/05	2	51.30	7	51.46	51.10	-5	8,853	-0.06%
2020/05/04	3	51.60	29	51.89	51.20	-26	8,888	-0.29%
2020/04/30	2	51.70	6	52.30	52.00	-4	8,884	-0.05%
2020/04/29	18	51.59	1	52.10	51.80	17	8,872	0.19%
2020/04/28	20	51.70	0	0.00	52.20	20	8,850	0.23%
2020/04/27	3	52.73	12	52.44	52.90	-9	8,901	-0.10%
2020/04/24	25	52.14	2	52.40	52.10	23	8,996	0.26%
2020/04/23	10	51.68	3	52.40	52.40	7	9,098	0.08%
2020/04/22	1	51.50	0	0.00	51.70	1	9,145	0.01%
2020/04/21	10	52.80	1	52.70	52.10	9	9,078	0.10%
2020/04/20	0	0.00	12	54.33	54.50	-12	9,017	-0.13%
2020/04/17	0	0.00	10	53.70	53.20	-10	8,961	-0.11%
2020/04/16	0	0.00	3	53.70	54.00	-3	8,864	-0.03%
2020/04/15	3	52.93	3	53.03	54.00	0	8,778	0.00%
2020/04/14	0	0.00	6	51.95	53.00	-6	8,667	-0.07%
2020/04/13	5	50.62	5	51.04	50.50	0	8,559	0.00%
2020/04/10	2	50.10	7	50.17	50.90	-5	8,574	-0.06%
2020/04/09	1	50.50	0	0.00	50.50	1	8,580	0.01%
2020/04/08	5	51.16	0	0.00	51.20	5	8,555	0.06%
2020/04/07	12	52.27	24	52.28	51.70	-12	8,548	-0.14%
2020/04/06	8	52.45	5	52.10	52.40	3	8,511	0.04%
2020/04/01	11	52.08	35	52.47	52.50	-24	8,404	-0.29%
2020/03/31	3	49.25	25	50.02	51.00	-22	8,180	-0.27%
2020/03/30	3	46.97	1	46.60	46.85	2	7,938	0.03%
2020/03/27	2	46.98	9	47.23	46.85	-7	7,876	-0.09%
2020/03/25	5	42.00	1	42.50	43.60	4	7,689	0.05%
2020/03/24	20	39.38	0	0.00	39.65	20	7,664	0.26%
2020/03/23	2	38.50	0	0.00	38.25	2	7,848	0.03%
2020/03/19	2	37.50	3	37.55	38.15	-1	7,824	-0.01%
2020/03/18	0	0.00	9	42.72	40.00	-9	7,764	-0.12%
2020/03/17	6	42.80	2	42.25	42.60	4	7,660	0.05%
2020/03/16	0	0.00	27	44.30	43.75	-27	7,611	-0.35%
2020/03/13	6	44.45	0	0.00	45.00	6	7,560	0.08%
2020/03/12	30	48.10	0	0.00	47.55	30	7,448	0.40%
2020/03/11	1	49.85	0	0.00	49.40	1	7,319	0.01%
2020/03/10	15	49.50	10	49.30	49.60	5	7,263	0.07%
2020/03/09	0	0.00	9	51.97	50.10	-9	7,117	-0.13%
2020/03/06	2	52.30	6	52.17	52.60	-4	7,020	-0.06%
2020/03/05	0	0.00	2	52.35	52.60	-2	6,992	-0.03%
2020/03/04	1	51.60	1	51.50	51.90	0	6,967	0.00%
2020/03/03	1	52.90	5	52.64	52.60	-4	6,897	-0.06%
2020/03/02	0	0.00	1	52.90	52.20	-1	6,841	-0.01%
2020/02/27	9	52.93	21	53.25	52.10	-12	6,759	-0.18%
2020/02/26	5	54.20	24	54.25	53.90	-19	6,686	-0.28%
2020/02/25	10	54.47	17	54.65	54.40	-7	6,672	-0.10%
2020/02/24	0	0.00	3	54.80	55.30	-3	6,702	-0.04%
2020/02/21	51	55.70	3	55.67	54.90	48	6,633	0.72%
2020/02/20	6	56.98	7	57.11	58.00	-1	6,321	-0.02%
2020/02/19	33	58.55	18	59.48	57.70	15	6,154	0.24%
2020/02/18	2	58.20	0	0.00	58.30	2	6,006	0.03%
2020/02/17	8	58.71	13	59.05	58.70	-5	5,922	-0.08%
2020/02/14	27	58.37	5	58.70	58.90	22	5,789	0.38%
2020/02/13	28	58.91	27.3	58.26	59.00	0.7	5,527	0.01%
2020/02/12	6	56.13	47	55.87	56.00	-41	5,085	-0.81%
2020/02/11	20	55.26	28	55.33	55.80	-8	4,882	-0.16%
2020/02/10	7	54.47	18	53.61	54.30	-11	4,523	-0.24%
2020/02/07	2	52.55	3	52.13	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	2	52.05	52.20	-2	4,323	-0.05%
2020/02/05	0	0.00	6	51.60	51.40	-6	4,346	-0.14%
2020/02/04	2	50.80	1	51.20	50.90	1	4,316	0.02%
2020/02/03	0	0.00	4	50.00	51.10	-4	4,300	-0.09%
2020/01/31	4	51.30	0	0.00	51.20	4	4,330	0.09%
2020/01/30	4	50.30	12	50.34	50.80	-8	4,358	-0.18%
2020/01/20	0	0.00	1	52.50	52.20	-1	4,395	-0.02%
2020/01/17	1	51.90	7	51.84	51.90	-6	4,311	-0.14%
2020/01/16	1	51.30	3	51.37	51.20	-2	4,218	-0.05%
2020/01/10	3	50.57	2	50.50	50.40	1	4,370	0.02%
2020/01/08	4	50.10	0	0.00	50.30	4	4,419	0.09%
2020/01/07	0	0.00	1	49.60	49.60	-1	4,413	-0.02%
2020/01/03	0	0.00	5	50.04	50.20	-5	4,428	-0.11%
2020/01/02	9	50.31	0	0.00	50.00	9	4,433	0.20%
2019/12/31	7	49.78	10	49.77	49.70	-3	4,409	-0.07%
2019/12/30	1	50.00	1	50.30	50.10	0	4,382	0.00%
2019/12/27	5	50.70	2	50.40	50.50	3	4,349	0.07%
2019/12/26	1	50.80	8	50.74	50.70	-7	4,383	-0.16%
2019/12/24	0	0.00	7	51.16	50.80	-7	4,499	-0.16%
2019/12/23	10	51.25	0	0.00	50.90	10	4,519	0.22%
2019/12/20	6	52.27	3	52.60	52.00	3	4,684	0.06%
2019/12/19	5	52.94	13	52.69	52.40	-8	4,869	-0.16%
2019/12/18	19	52.37	14	52.89	52.70	5	4,889	0.10%
2019/12/16	2	51.05	4	51.38	51.20	-2	4,757	-0.04%
2019/12/13	3	51.43	4	51.40	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	5	51.30	50.80	-5	4,715	-0.11%
2019/12/11	1	51.00	3	51.00	50.80	-2	4,746	-0.04%
2019/12/10	2	50.45	0	0.00	50.90	2	4,764	0.04%
2019/12/06	0	0.00	1	51.00	50.50	-1	4,915	-0.02%
2019/12/03	1	50.70	0	0.00	51.00	1	5,282	0.02%
2019/12/02	0	0.00	1	50.90	50.70	-1	5,346	-0.02%
2019/11/29	1	50.60	0	0.00	50.30	1	5,368	0.02%
2019/11/28	3	50.80	0	0.00	50.80	3	5,511	0.05%
2019/11/27	0	0.00	1	51.70	51.30	-1	5,545	-0.02%
2019/11/26	1	51.20	1	51.40	51.40	0	5,572	0.00%
2019/11/25	1	51.70	5	51.50	51.40	-4	5,592	-0.07%
2019/11/22	1	51.80	1	52.40	52.00	0	5,657	0.00%
2019/11/21	2	51.45	16	51.81	51.80	-14	5,816	-0.24%
2019/11/20	2	51.05	5	51.10	51.10	-3	5,795	-0.05%
2019/11/19	1	50.30	1	50.90	50.80	0	5,872	0.00%
2019/11/18	0	0.00	10	49.58	50.40	-10	6,032	-0.17%
2019/11/15	24	49.26	2	49.10	49.05	22	6,428	0.34%
2019/11/14	0	0.00	1	49.35	49.40	-1	6,653	-0.02%
2019/11/13	11	50.36	2	50.55	49.95	9	6,828	0.13%
2019/11/12	3	51.27	1	51.00	51.30	2	6,907	0.03%
2019/11/11	0	0.00	6	51.50	51.30	-6	7,085	-0.08%
2019/11/08	2	51.35	0	0.00	51.20	2	7,213	0.03%
2019/11/07	1	51.50	0	0.00	51.10	1	7,432	0.01%
2019/11/06	11	52.09	5	51.92	51.90	6	7,483	0.08%
2019/11/05	6	52.75	0	0.00	52.60	6	7,449	0.08%
2019/11/04	10	51.90	2	51.40	52.30	8	7,357	0.11%
2019/11/01	0	0.00	4	50.65	51.20	-4	7,285	-0.05%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	1	50.80	7	52.29	50.70	-6	7,389	-0.08%
2019/10/29	10	51.80	0	0.00	51.50	10	7,347	0.14%
2019/10/28	5	51.70	3	51.77	51.50	2	7,324	0.03%
2019/10/25	0	0.00	1	50.50	50.50	-1	7,221	-0.01%
2019/10/24	2	49.98	0	0.00	50.20	2	7,216	0.03%
2019/10/23	10	50.10	1	49.80	49.80	9	7,276	0.12%
2019/10/22	10	49.25	0	0.00	50.00	10	7,270	0.14%
2019/10/21	2	49.33	0	0.00	49.30	2	7,251	0.03%
2019/10/18	1	49.00	3	49.07	49.00	-2	7,237	-0.03%
2019/10/17	3	48.60	0	0.00	49.30	3	7,309	0.04%
2019/10/16	0	0.00	1	49.25	49.20	-1	7,294	-0.01%
2019/10/15	1	49.35	10	49.39	49.35	-9	7,321	-0.12%
2019/10/14	0	0.00	1	50.30	49.75	-1	7,402	-0.01%
2019/10/07	1	50.20	0	0.00	50.20	1	7,754	0.01%
2019/10/04	0	0.00	5	51.00	50.20	-5	7,807	-0.06%
2019/10/03	8	50.20	0	0.00	50.20	8	7,897	0.10%
2019/10/02	0	0.00	1	50.10	50.10	-1	7,934	-0.01%
2019/10/01	10	49.07	7	49.29	49.45	3	7,976	0.04%
2019/09/27	7	49.71	2	50.23	49.65	5	8,032	0.06%
2019/09/26	2	51.10	0	0.00	51.10	2	8,010	0.02%
2019/09/25	18	52.45	1	53.80	51.80	17	8,066	0.21%
2019/09/24	3	53.63	30	53.47	53.90	-27	7,979	-0.34%
2019/09/23	5	52.10	5	52.16	52.30	0	7,952	0.00%
2019/09/20	34	51.73	1	51.90	51.10	33	8,281	0.40%
2019/09/19	3	51.27	1	51.10	50.90	2	8,405	0.02%
2019/09/18	2	51.05	13	51.51	51.10	-11	8,555	-0.13%
2019/09/17	7	51.33	0	0.00	51.20	7	8,635	0.08%
2019/09/16	9	51.67	2	52.90	51.70	7	8,714	0.08%
2019/09/12	3	52.50	0	0.00	52.70	3	8,734	0.03%
2019/09/11	10	52.80	16	52.99	52.30	-6	8,823	-0.07%
2019/09/10	0	0.00	46	52.79	53.30	-46	8,828	-0.52%
2019/09/09	2	53.45	19	53.49	53.30	-17	8,780	-0.19%
2019/09/06	20	52.42	1	52.50	52.40	19	8,627	0.22%
2019/09/05	5	52.80	12	51.49	52.40	-7	8,571	-0.08%
2019/09/04	9	50.79	2	50.70	50.70	7	8,444	0.08%
2019/09/03	8	51.13	1	51.10	51.30	7	8,423	0.08%
2019/09/02	30	51.28	3	51.27	51.40	27	8,407	0.32%
2019/08/30	5	52.40	0	0.00	52.80	5	8,226	0.06%
2019/08/29	7	52.96	10	52.69	52.60	-3	8,179	-0.04%
2019/08/28	3.3	52.58	0	0.00	53.00	3.3	8,140	0.04%
2019/08/27	6	52.77	2	53.40	52.20	4	8,115	0.05%
2019/08/26	4	53.15	19	53.22	52.70	-15	8,061	-0.19%
2019/08/23	5	53.30	0	0.00	53.00	5	7,872	0.06%
2019/08/22	1	53.30	7	53.16	53.30	-6	7,829	-0.08%
2019/08/21	4	53.10	11	53.15	53.10	-7	7,731	-0.09%
2019/08/20	31	51.69	24	52.50	52.80	7	7,524	0.09%
2019/08/19	52	50.39	27	50.71	50.80	25	7,070	0.35%
2019/08/16	0	0.00	27	49.09	49.60	-27	6,718	-0.40%
2019/08/15	14	46.46	0	0.00	46.30	14	6,506	0.22%
2019/08/14	7	49.46	0	0.00	48.20	7	6,395	0.11%
2019/08/13	4	50.10	49	49.97	49.40	-45	6,243	-0.72%
2019/08/12	6	48.77	5	49.27	49.45	1	6,127	0.02%
2019/08/08	4	46.96	73	46.95	46.80	-69	5,960	-1.16%
2019/08/07	48	45.98	1	46.10	46.20	47	5,917	0.79%
2019/08/06	6	45.03	0	0.00	46.50	6	5,914	0.10%
2019/08/05	1	45.35	2	45.50	45.60	-1	5,859	-0.02%
2019/08/02	1	46.20	0	0.00	45.20	1	5,864	0.02%
2019/08/01	3	46.20	0	0.00	45.55	3	5,812	0.05%
2019/07/30	2	47.30	0	0.00	47.30	2	5,716	0.03%
2019/07/29	3	48.47	0	0.00	48.30	3	5,732	0.05%
2019/07/26	2	48.50	0	0.00	48.70	2	5,685	0.04%
2019/07/25	14	49.43	25	48.70	48.75	-11	5,664	-0.19%
2019/07/24	6	49.14	5	48.76	48.90	1	5,604	0.02%
2019/07/23	28	49.04	2	49.00	49.00	26	5,588	0.47%
2019/07/22	0	0.00	2	48.30	48.35	-2	5,537	-0.04%
2019/07/19	9	48.52	3	48.43	48.20	6	5,577	0.11%
2019/07/18	4	48.10	3	48.23	48.05	1	5,493	0.02%
2019/07/17	1	49.05	1	48.70	48.90	0	5,448	0.00%
2019/07/16	10	49.76	7	49.20	48.80	3	5,380	0.06%
2019/07/12	2	53.50	11	53.57	53.50	-9	5,095	-0.18%
2019/07/11	3	52.93	13	52.94	52.80	-10	5,063	-0.20%
2019/07/10	3	52.97	1	53.30	52.50	2	5,002	0.04%
2019/07/09	10	52.84	20	52.30	52.30	-10	4,972	-0.20%
2019/07/08	0	0.00	13	54.98	54.80	-13	4,894	-0.27%
2019/07/04	4	56.05	13	55.09	54.60	-9	4,792	-0.19%
2019/07/03	3	53.93	4	53.95	54.40	-1	4,751	-0.02%
2019/07/02	3	53.93	0	0.00	54.20	3	4,750	0.06%
2019/07/01	6	53.92	0	0.00	53.80	6	4,823	0.12%
2019/06/28	3	52.33	3	53.13	53.20	0	4,739	0.00%
2019/06/27	12	52.48	21	52.82	53.40	-9	4,581	-0.20%
2019/06/26	1	48.30	3	49.52	50.00	-2	4,170	-0.05%
2019/06/25	0	0.00	3	47.90	47.75	-3	3,984	-0.08%
2019/06/24	2	46.65	1	47.35	46.90	1	3,885	0.03%
2019/06/21	2	46.55	0	0.00	46.40	2	3,819	0.05%
2019/06/20	5	47.76	0	0.00	47.50	5	3,768	0.13%
2019/06/19	1	47.80	6	48.08	48.50	-5	3,870	-0.13%
2019/06/18	0	0.00	5	46.32	47.05	-5	4,005	-0.12%
2019/06/13	0	0.00	1	44.95	44.55	-1	4,114	-0.02%
2019/06/12	2	44.50	0.7	44.55	44.45	1.3	4,140	0.03%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/03	1	45.05	0	0.00	44.90	1	4,364	0.02%
2019/05/29	12	44.63	1	45.55	44.40	11	4,598	0.24%
2019/05/28	0	0.00	10	46.00	45.35	-10	4,723	-0.21%
2019/05/23	4	44.00	2	43.95	43.90	2	5,306	0.04%
2019/05/16	1	46.00	0	0.00	44.95	1	6,412	0.02%
2019/05/15	2	46.85	0	0.00	46.80	2	6,446	0.03%
2019/05/10	0	0.00	4	46.44	46.35	-4	6,686	-0.06%
2019/05/09	2	47.58	1	47.55	47.20	1	6,687	0.01%
2019/05/08	1	48.60	0	0.00	48.55	1	6,683	0.01%
2019/05/07	0	0.00	3	48.67	49.00	-3	6,734	-0.04%
2019/04/29	2	50.25	6	49.75	49.60	-4	6,982	-0.06%
2019/04/25	8	52.36	2	52.00	51.30	6	7,103	0.08%
2019/04/24	1	51.70	6	51.67	52.80	-5	7,086	-0.07%
2019/04/23	2	51.20	5	51.50	51.20	-3	7,089	-0.04%
2019/04/22	0	0.00	5	51.32	51.10	-5	7,156	-0.07%
2019/04/18	0	0.00	1	52.10	51.20	-1	7,282	-0.01%
2019/04/17	3	52.77	7	52.77	52.40	-4	7,451	-0.05%
2019/04/15	2	50.15	0	0.00	50.50	2	7,540	0.03%
2019/04/12	2	50.50	0	0.00	49.90	2	7,649	0.03%
2019/04/11	2	51.15	1	50.90	50.80	1	7,721	0.01%
2019/04/10	0	0.00	3	51.47	51.00	-3	7,800	-0.04%
2019/04/09	2	52.50	5	52.28	52.30	-3	7,968	-0.04%
2019/04/08	8	51.81	14	52.89	51.40	-6	8,215	-0.07%
2019/04/03	3	51.27	16	51.59	51.20	-13	8,665	-0.15%
2019/04/02	1	49.10	10	49.00	49.80	-9	9,014	-0.10%
2019/04/01	0	0.00	5	49.30	49.30	-5	9,380	-0.05%
2019/03/29	75	48.97	0	0.00	49.10	75	9,440	0.79%
2019/03/28	1	48.40	17	48.92	49.05	-16	9,726	-0.16%
2019/03/27	2	48.65	8	48.83	49.00	-6	9,779	-0.06%
2019/03/25	0	0.00	3	49.12	49.15	-3	9,760	-0.03%
2019/03/22	30	50.86	1	50.30	50.50	29	9,734	0.30%
2019/03/21	6	48.92	25	49.80	50.50	-19	9,659	-0.20%
2019/03/20	2	47.85	20	47.95	48.00	-18	9,503	-0.19%
2019/03/19	19	48.07	4	48.05	48.00	15	9,530	0.16%
2019/03/15	2	45.95	0	0.00	45.65	2	9,592	0.02%
2019/03/14	0	0.00	3	46.53	45.95	-3	9,587	-0.03%
2019/03/13	4	46.40	0	0.00	46.25	4	9,640	0.04%
2019/03/11	1	46.35	0	0.00	46.65	1	9,782	0.01%
2019/03/08	1	46.35	1	46.10	46.35	0	9,850	0.00%
2019/03/07	1	47.55	2	46.85	46.70	-1	9,953	-0.01%
2019/03/06	2	47.95	2	47.95	47.75	0	10,031	0.00%
2019/03/05	10	48.57	6	48.07	47.75	4	10,119	0.04%
2019/03/04	7	48.53	4	48.74	48.90	3	10,064	0.03%
2019/02/27	18	47.98	13	48.39	47.90	5	10,060	0.05%
2019/02/26	15	47.58	38	48.06	47.70	-23	9,914	-0.23%
2019/02/25	8	46.07	6	45.79	46.10	2	9,622	0.02%
2019/02/22	12	45.69	10	46.10	45.60	2	9,614	0.02%
2019/02/21	9	46.52	25	46.61	45.50	-16	9,562	-0.17%
2019/02/20	12	45.52	86	45.53	46.00	-74	9,284	-0.80%
2019/02/19	4	44.64	9	44.79	44.80	-5	9,157	-0.05%
2019/02/18	15	44.44	11	44.41	44.65	4	9,236	0.04%
2019/02/15	97	43.94	22	43.92	44.00	75	9,092	0.82%
2019/02/14	3	42.90	3	42.85	42.95	0	8,790	0.00%
2019/02/13	16	42.35	9	42.08	42.90	7	8,705	0.08%
2019/02/12	8	41.67	12	41.70	41.70	-4	8,571	-0.05%
2019/01/29	0	0.00	5	40.00	40.25	-5	8,408	-0.06%
2019/01/28	1	40.10	2	40.35	40.30	-1	8,391	-0.01%
2019/01/25	2	40.15	1	40.20	40.00	1	8,403	0.01%
2019/01/24	9	40.48	19	40.53	39.95	-10	8,410	-0.12%
2019/01/23	0	0.00	5	39.70	40.80	-5	8,328	-0.06%
2019/01/21	6	40.31	0	0.00	40.40	6	8,351	0.07%
2019/01/18	5	40.05	3	39.95	39.80	2	8,403	0.02%
2019/01/17	18	40.48	3	40.45	39.85	15	8,447	0.18%
2019/01/16	0	0.00	1	40.00	39.70	-1	8,393	-0.01%
2019/01/15	0	0.00	2	39.50	39.80	-2	8,382	-0.02%
2019/01/14	2	39.05	0	0.00	38.90	2	8,399	0.02%
2019/01/11	6	40.15	3	39.80	39.50	3	8,398	0.04%
2019/01/10	8	39.71	6	40.15	40.15	2	8,360	0.02%
2019/01/09	15	40.35	12	40.25	39.80	3	8,352	0.04%
2019/01/08	2	41.08	3	41.07	40.85	-1	8,174	-0.01%
2019/01/07	1	39.90	3	40.28	41.15	-2	8,064	-0.02%
2019/01/04	3	38.45	4	38.93	39.20	-1	7,973	-0.01%
2019/01/03	13	39.00	39.2	38.94	38.65	-26.2	7,928	-0.33%
2019/01/02	34	40.27	8	39.74	39.40	26	7,860	0.33%
2018/12/28	9	40.38	3	40.13	40.20	6	7,801	0.08%
2018/12/27	9	42.07	6	41.64	40.45	3	7,688	0.04%
2018/12/26	22.2	43.00	13	42.15	41.30	9.2	7,361	0.12%
2018/12/25	66	43.58	95	44.08	44.90	-29	6,817	-0.43%
2018/12/24	37	43.55	17	41.96	43.55	20	6,266	0.32%
2018/12/22	6	40.10	7	39.94	39.70	-1	5,869	-0.02%
2018/12/21	6	37.88	6	39.67	38.75	0	5,801	0.00%
2018/12/20	5	37.71	1	37.65	37.55	4	5,515	0.07%
2018/12/19	1	38.30	1	38.50	38.10	0	5,469	0.00%
2018/12/18	1	37.55	1	38.10	37.85	0	5,439	0.00%
2018/12/17	5	37.75	0	0.00	37.75	5	5,397	0.09%
2018/12/14	2	38.05	0	0.00	38.15	2	5,426	0.04%
2018/12/11	9	39.42	0	0.00	39.00	9	5,259	0.17%
2018/12/10	0	0.00	1	40.20	40.80	-1	5,168	-0.02%
2018/12/07	1	40.00	0	0.00	40.05	1	5,145	0.02%
2018/12/06	1	39.65	4	40.85	39.20	-3	5,147	-0.06%
2018/12/05	0	0.00	2	41.10	40.95	-2	5,118	-0.04%
2018/12/04	2	41.93	6	41.88	41.70	-4	5,152	-0.08%
2018/12/03	3	41.10	5	40.26	41.10	-2	5,077	-0.04%
2018/11/30	1	38.95	0	0.00	38.85	1	4,964	0.02%
2018/11/29	5	39.66	0	0.00	38.60	5	4,884	0.10%
2018/11/28	1	38.70	8	38.90	39.40	-7	4,733	-0.15%
2018/11/27	3	37.25	3	37.18	37.15	0	4,594	0.00%
2018/11/26	9	37.57	0	0.00	37.90	9	4,559	0.20%
2018/11/23	2	38.20	0	0.00	38.05	2	4,609	0.04%
2018/11/22	1	38.65	0	0.00	38.00	1	4,684	0.02%
2018/11/16	1	37.50	0	0.00	38.50	1	4,576	0.02%
2018/11/15	3	38.28	1	38.00	38.30	2	4,481	0.04%
2018/11/13	1	39.90	0	0.00	40.40	1	4,610	0.02%
2018/11/12	1	41.85	1	41.65	41.45	0	4,841	0.00%
2018/11/06	1	41.20	10	41.25	41.05	-9	5,294	-0.17%
2018/11/01	0	0.00	2	42.25	42.50	-2	5,348	-0.04%
2018/10/30	7	38.57	0	0.00	39.00	7	5,361	0.13%
2018/10/29	6	40.67	0	0.00	39.90	6	5,366	0.11%
2018/10/26	0	0.00	7	39.74	40.20	-7	5,447	-0.13%
2018/10/25	0	0.00	1	36.55	39.00	-1	5,461	-0.02%
2018/10/24	3	39.20	3	38.45	38.45	0	5,452	0.00%
2018/10/23	4	39.51	0	0.00	39.10	4	5,492	0.07%
2018/10/22	1	39.90	0	0.00	39.45	1	5,610	0.02%
2018/10/19	1	39.70	0	0.00	40.20	1	5,771	0.02%
2018/10/17	5	41.50	5	41.50	40.65	0	6,369	0.00%
2018/10/12	6	40.68	0	0.00	42.50	6	6,653	0.09%
2018/10/11	16	41.77	1	41.70	41.70	15	6,817	0.22%
2018/10/09	10	46.49	0	0.00	46.30	10	6,766	0.15%
2018/10/08	1	47.50	9	47.03	47.60	-8	6,735	-0.12%
2018/10/05	0	0.00	9	46.86	46.15	-9	6,728	-0.13%
2018/10/04	0	0.00	1	47.95	47.95	-1	6,706	-0.01%
2018/10/01	1	48.85	0	0.00	49.20	1	6,911	0.01%
2018/09/28	1	47.75	0	0.00	48.20	1	6,966	0.01%
2018/09/21	5	48.57	0	0.00	48.60	5	7,166	0.07%
2018/09/20	10	48.77	4	48.63	48.60	6	7,211	0.08%
2018/09/14	0	0.00	1	49.75	51.90	-1	7,293	-0.01%
2018/09/13	1	48.55	0	0.00	48.60	1	7,376	0.01%
2018/09/12	0	0.00	5	49.85	49.20	-5	7,430	-0.07%
2018/09/10	0	0.00	1	49.40	48.95	-1	7,595	-0.01%
2018/09/07	1	49.75	1	50.50	49.70	0	7,645	0.00%
2018/09/06	0	0.00	3	52.00	51.70	-3	7,630	-0.04%
2018/09/05	8	52.49	1	52.90	52.30	7	7,654	0.09%
2018/09/04	0	0.00	1	52.30	52.30	-1	7,692	-0.01%
2018/09/03	1	52.90	3	52.43	52.00	-2	7,880	-0.03%
2018/08/31	4	51.80	1	52.00	52.40	3	7,971	0.04%
2018/08/30	6	51.42	1	51.50	51.30	5	8,074	0.06%
2018/08/29	13	53.69	4	53.70	53.00	9	8,043	0.11%
2018/08/28	8	53.96	3	53.73	53.70	5	8,093	0.06%
2018/08/27	1	52.70	1	52.50	52.80	0	8,079	0.00%
2018/08/24	12	51.42	0	0.00	51.50	12	8,111	0.15%
2018/08/23	1	51.10	2	51.90	51.90	-1	8,243	-0.01%
2018/08/22	17	51.86	0	0.00	51.30	17	8,319	0.20%
2018/08/21	3	51.77	6	51.95	52.00	-3	8,311	-0.04%
2018/08/20	1	49.00	0	0.00	49.00	1	8,274	0.01%
2018/08/17	6	50.98	0	0.00	50.30	6	8,296	0.07%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	27	55.21	18	55.29	54.40	9	8,285	0.11%
2018/08/14	5	57.00	21	56.45	56.40	-16	8,167	-0.20%
2018/08/13	3	55.57	2	55.65	54.80	1	8,390	0.01%
2018/08/10	1	57.50	1	57.50	57.20	0	8,745	0.00%
2018/08/09	3	57.17	1	57.40	57.10	2	9,040	0.02%
2018/08/08	2	58.15	2	58.05	57.40	0	9,330	0.00%
2018/08/07	9	57.67	1	57.50	57.60	8	9,430	0.08%
2018/08/06	8	58.15	1	58.10	58.20	7	9,564	0.07%
2018/08/03	2	59.00	0	0.00	58.90	2	9,636	0.02%
2018/08/02	2	60.00	0	0.00	58.80	2	9,871	0.02%
2018/08/01	2	62.05	2	62.25	61.40	0	9,899	0.00%
2018/07/31	4	60.85	1	60.90	61.40	3	9,873	0.03%
2018/07/30	7	61.03	1	60.30	60.30	6	9,961	0.06%
2018/07/27	7	63.20	2	63.60	62.70	5	9,989	0.05%
2018/07/26	11	64.24	5	63.30	63.40	6	9,945	0.06%
2018/07/25	9	65.93	25	66.25	66.30	-16	9,752	-0.16%
2018/07/24	15	61.85	13	61.33	62.40	2	9,346	0.02%
2018/07/23	3	58.03	0	0.00	57.70	3	9,108	0.03%
2018/07/20	17.3	60.56	10	58.86	58.00	7.3	9,078	0.08%
2018/07/19	10	61.66	5	61.80	61.10	5	8,995	0.06%
2018/07/18	5	62.00	7	62.21	62.80	-2	8,980	-0.02%
2018/07/17	1	59.10	0.2	59.80	59.50	0.8	8,875	0.01%
2018/07/16	4	59.95	2	59.70	59.60	2	8,989	0.02%
2018/07/13	0	0.00	1	59.10	59.20	-1	9,048	-0.01%
2018/07/12	12	58.80	0	0.00	58.20	12	9,086	0.13%
2018/07/11	1	62.80	0	0.00	62.60	1	9,133	0.01%
2018/07/10	0	0.00	2	63.30	62.70	-2	9,174	-0.02%
2018/07/09	7	61.80	0	0.00	61.60	7	9,201	0.08%
2018/07/06	0	0.00	2	63.80	64.20	-2	9,259	-0.02%
2018/07/05	4	65.60	0	0.00	63.70	4	9,486	0.04%
2018/07/04	2	67.30	5	67.32	67.70	-3	9,449	-0.03%
2018/07/03	3	65.60	0	0.00	65.00	3	9,552	0.03%
2018/07/02	1	66.50	0	0.00	66.30	1	9,586	0.01%
2018/06/28	3	66.10	0	0.00	65.30	3	9,593	0.03%
2018/06/25	5	67.44	1	68.10	67.90	4	9,618	0.04%
2018/06/22	8	68.16	6	67.68	67.50	2	9,587	0.02%
2018/06/21	3	72.63	0	0.00	71.60	3	9,489	0.03%
2018/06/20	4	73.55	5	73.80	73.60	-1	9,533	-0.01%
2018/06/19	11	74.54	9	75.63	76.50	2	9,505	0.02%
2018/06/14	2	76.50	0	0.00	75.10	2	9,317	0.02%
2018/06/13	5	77.30	0	0.00	76.60	5	9,411	0.05%
2018/06/12	10	77.00	0	0.00	77.20	10	9,510	0.11%
2018/06/11	6	77.67	0	0.00	77.50	6	9,498	0.06%
2018/06/07	3	74.50	1	74.50	74.30	2	9,394	0.02%
2018/06/06	2	76.50	0	0.00	76.40	2	9,451	0.02%
2018/06/05	4	79.83	0	0.00	76.20	4	9,464	0.04%
2018/06/04	2	78.90	0	0.00	78.80	2	9,714	0.02%
2018/06/01	2	80.80	0	0.00	79.90	2	9,873	0.02%
2018/05/31	6	80.95	1	80.70	79.10	5	9,878	0.05%
2018/05/30	2	79.55	2	79.10	78.60	0	9,870	0.00%
2018/05/29	1	81.20	0	0.00	80.80	1	9,810	0.01%
2018/05/28	13	82.12	5	81.42	82.20	8	9,801	0.08%
2018/05/25	1	84.10	1	86.30	83.50	0	9,755	0.00%
2018/05/24	2	86.55	0	0.00	86.40	2	9,690	0.02%
2018/05/23	1	88.50	0	0.00	87.50	1	9,635	0.01%
2018/05/22	2	87.00	7	85.53	88.80	-5	9,591	-0.05%
2018/05/21	13	87.48	8	87.98	86.30	5	9,635	0.05%
2018/05/18	14	84.94	10	84.83	85.20	4	9,483	0.04%
2018/05/17	16	78.51	28	79.58	80.60	-12	9,237	-0.13%
2018/05/16	9	79.90	11	80.67	75.60	-2	9,016	-0.02%
2018/05/15	7	76.74	19	77.68	79.10	-12	8,824	-0.14%
2018/05/14	9	76.40	11	77.49	77.50	-2	8,869	-0.02%
2018/05/11	9	74.72	8	74.76	75.90	1	8,772	0.01%
2018/05/10	13	75.98	30	76.07	76.00	-17	8,738	-0.19%
2018/05/08	1	70.30	1	70.50	69.60	0	8,500	0.00%
2018/05/07	2	71.00	512	70.86	71.60	-510	8,561	-5.96%	大賣/鉅額交易
2018/05/04	1	67.60	15	67.96	69.30	-14	8,656	-0.16%
2018/05/03	0	0.00	2	66.25	66.30	-2	8,631	-0.02%
2018/05/02	1	65.30	1	64.80	64.70	0	8,727	0.00%
2018/04/30	15	63.53	0	0.00	65.40	15	9,013	0.17%
2018/04/26	13	63.68	1	63.70	63.50	12	9,209	0.13%
2018/04/25	15	64.30	0	0.00	64.50	15	9,162	0.16%
2018/04/24	3	65.03	5	65.80	65.90	-2	9,217	-0.02%
2018/04/23	1	64.00	2	65.00	65.40	-1	9,242	-0.01%
2018/04/20	245	64.80	0	0.00	64.50	245	9,316	2.63%	大買/鉅額交易
2018/04/18	0	0.00	2	66.75	67.00	-2	9,337	-0.02%
2018/04/17	2	65.05	3	64.30	65.80	-1	9,534	-0.01%
2018/04/16	6	67.37	4	67.28	66.70	2	9,561	0.02%
2018/04/13	3	69.77	4	69.88	69.50	-1	9,646	-0.01%
2018/04/12	2	71.30	2	70.80	71.20	0	9,783	0.00%
2018/04/11	6	71.87	8	71.93	73.20	-2	9,756	-0.02%
2018/04/10	8	68.51	7	69.03	67.80	1	9,676	0.01%
2018/04/09	11	71.57	18	70.83	70.00	-7	9,651	-0.07%
2018/04/03	5	68.90	4	69.05	68.50	1	9,496	0.01%
2018/04/02	3	68.97	17	68.73	67.70	-14	9,481	-0.15%
2018/03/31	14	66.66	5	66.78	66.80	9	9,370	0.10%
2018/03/30	20	68.03	8	67.49	66.10	12	9,371	0.13%
2018/03/29	3	68.00	4	68.20	67.90	-1	9,346	-0.01%
2018/03/28	9	68.49	12	67.82	66.80	-3	9,330	-0.03%
2018/03/27	5	68.34	5	68.00	67.60	0	9,274	0.00%
2018/03/26	5	67.12	23	67.17	67.30	-18	9,309	-0.19%
2018/03/23	3	65.87	6	66.73	66.60	-3	9,455	-0.03%
2018/03/22	3	66.87	1	65.50	66.00	2	9,397	0.02%
2018/03/21	15	66.93	0	0.00	66.70	15	9,471	0.16%
2018/03/20	4	67.18	5	67.20	67.20	-1	9,688	-0.01%
2018/03/19	16	67.60	3	67.77	66.90	13	9,804	0.13%
2018/03/16	7	68.03	2	67.00	69.10	5	9,671	0.05%
2018/03/15	2	67.50	3	68.07	67.70	-1	9,560	-0.01%
2018/03/14	1	67.10	2	66.55	66.30	-1	9,556	-0.01%
2018/03/13	4	66.60	1	67.00	66.30	3	9,590	0.03%
2018/03/12	14	66.57	2	67.65	66.60	12	9,519	0.13%
2018/03/09	17	69.76	8	69.65	69.40	9	9,414	0.10%
2018/03/08	25	74.50	29	73.70	72.40	-4	9,334	-0.04%
2018/03/07	22	72.46	29	71.78	72.70	-7	8,991	-0.08%
2018/03/06	5	69.46	0	0.00	69.30	5	8,905	0.06%
2018/03/05	19	70.12	28	70.28	69.90	-9	8,961	-0.10%
2018/03/02	8	68.86	4	68.80	68.10	4	8,984	0.04%
2018/03/01	6	69.27	0	0.00	70.80	6	9,006	0.07%
2018/02/26	73	72.85	76.2	73.12	72.60	-3.2	8,835	-0.04%
2018/02/23	0	0.00	14.3	73.34	72.10	-14.3	8,758	-0.16%
2018/02/22	37	72.65	33	72.89	72.50	4	8,743	0.05%
2018/02/21	12	71.75	6.2	71.92	74.10	5.8	8,709	0.07%
2018/02/12	7	67.94	9	68.33	67.40	-2	8,591	-0.02%
2018/02/09	11	66.80	7	67.54	66.30	4	8,509	0.05%
2018/02/08	1	67.00	6	67.05	67.00	-5	8,355	-0.06%
2018/02/07	6	68.20	0	0.00	66.00	6	8,327	0.07%
2018/02/06	15	63.47	19	64.62	64.70	-4	8,225	-0.05%
2018/02/05	83	69.95	2	69.30	69.00	81	8,162	0.99%
2018/02/02	1	72.70	9	73.98	74.40	-8	8,218	-0.10%
2018/02/01	31	71.73	2	73.70	71.70	29	8,375	0.35%
2018/01/31	160	72.58	5	73.68	72.70	155	8,392	1.85%	大買/鉅額交易
2018/01/30	2	72.70	1	72.90	74.20	1	8,342	0.01%
2018/01/29	15	75.25	116	75.83	75.00	-101	8,311	-1.22%	大賣/鉅額交易
2018/01/26	8	70.85	8	70.54	70.40	0	8,146	0.00%
2018/01/25	106	71.51	14	72.66	72.80	92	8,089	1.14%	大買/
2018/01/24	14	71.92	31	72.89	70.30	-17	8,017	-0.21%
2018/01/23	2	68.35	10	67.52	67.00	-8	7,896	-0.10%
2018/01/22	2	66.00	14	66.91	67.30	-12	7,883	-0.15%
2018/01/19	0	0.00	1	65.30	65.00	-1	7,927	-0.01%
2018/01/18	3	65.47	3	64.80	64.20	0	7,966	0.00%
2018/01/17	0	0.00	4	64.33	65.20	-4	8,030	-0.05%
2018/01/16	8	64.19	4.5	63.93	63.00	3.5	8,226	0.04%
2018/01/15	2	63.30	1	63.20	63.30	1	8,247	0.01%
2018/01/12	11	66.90	3	65.60	65.60	8	8,190	0.10%
2018/01/11	10	66.90	13.3	67.40	68.00	-3.3	8,023	-0.04%
2018/01/10	5	62.40	7	62.14	61.90	-2	7,768	-0.03%
2018/01/09	62	63.09	53	62.55	61.50	9	7,634	0.12%
2018/01/08	0	0.00	8	61.09	61.00	-8	7,466	-0.11%
2018/01/05	6	58.02	0	0.00	58.20	6	7,233	0.08%
2018/01/04	5	56.80	42	57.55	59.20	-37	7,106	-0.52%
2018/01/03	0	0.00	1	55.30	55.30	-1	6,888	-0.01%
2018/01/02	1	53.20	0	0.00	52.80	1	6,782	0.01%