技嘉 (2376)-元富-新莊券商分點個股進出

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
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899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－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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	3	280.67	0	0.00	280.00	3	8,053	0.04%
2024/11/20	3	280.50	5	283.30	279.00	-2	8,019	-0.02%
2024/11/19	10	282.50	11	280.00	282.50	-1	8,023	-0.01%
2024/11/18	0	0.00	1	276.00	275.50	-1	8,023	-0.01%
2024/11/15	12	280.88	12.3	283.65	282.50	-0.3	7,966	0.00%
2024/11/14	6.4	293.42	0	0.00	291.00	6.4	8,054	0.08%
2024/11/13	2	295.50	0	0.00	300.50	2	8,294	0.02%
2024/11/12	1.1	295.59	4	295.88	295.00	-3	8,330	-0.04%
2024/11/11	7	305.07	5.2	303.06	303.00	1.8	8,296	0.02%
2024/11/08	1	305.00	2.6	304.81	305.50	-1.6	8,338	-0.02%
2024/11/07	13	307.73	12	306.46	304.50	1	8,370	0.01%
2024/11/06	9.1	303.53	12	304.25	303.00	-2.9	8,387	-0.03%
2024/11/05	8	292.18	14	289.82	294.00	-6	8,082	-0.07%
2024/11/04	2	281.50	28	278.54	278.50	-26	7,817	-0.33%
2024/11/01	29.1	273.53	4.1	279.07	282.00	25	7,795	0.32%
2024/10/29	0	267.00	1	263.50	263.50	-1	7,681	-0.01%
2024/10/28	0	271.50	0	0.00	271.00	0	7,723	0.00%
2024/10/25	2	275.00	2	274.00	275.00	0	7,812	0.00%
2024/10/24	0	0.00	1	275.00	270.00	-1	7,960	-0.01%
2024/10/23	0	0.00	3	275.33	276.50	-3	8,034	-0.04%
2024/10/22	0.1	272.50	1	272.00	274.00	-0.9	8,029	-0.01%
2024/10/21	0	0.00	15.3	269.90	269.00	-15.3	8,058	-0.19%
2024/10/18	13.1	274.84	0	0.00	267.50	13.1	8,164	0.16%
2024/10/17	2	273.00	8	273.38	270.50	-6	8,199	-0.07%
2024/10/16	1.3	263.73	5	264.00	265.00	-3.7	8,328	-0.04%
2024/10/15	2	267.25	2	268.75	268.50	0	8,397	0.00%
2024/10/14	1	263.00	0	0.00	264.50	1	8,396	0.01%
2024/10/11	0	0.00	2	266.25	266.00	-2	8,451	-0.02%
2024/10/09	7	262.36	41	263.45	260.50	-34	8,505	-0.40%
2024/10/08	9	263.61	0	0.00	265.00	9	8,555	0.11%
2024/10/04	0	0.00	11	263.27	263.00	-11	8,893	-0.12%
2024/09/30	3	261.50	0	0.00	258.50	3	8,902	0.03%
2024/09/27	0	266.00	7	265.57	266.00	-7	8,889	-0.08%
2024/09/26	0.1	262.50	0	0.00	263.50	0.1	8,890	0.00%
2024/09/25	1	262.50	2	268.00	263.00	-1	8,852	-0.01%
2024/09/24	3	258.33	4	260.38	263.00	-1	8,777	-0.01%
2024/09/23	0	0.00	1	261.50	262.00	-1	8,783	-0.01%
2024/09/20	2	255.50	7	258.64	255.00	-5	8,774	-0.06%
2024/09/19	0	0.00	4	255.25	255.50	-4	8,752	-0.05%
2024/09/18	1	249.00	2	248.00	246.00	-1	8,769	-0.01%
2024/09/13	2	250.75	0	0.00	251.50	2	8,923	0.02%
2024/09/12	1	251.50	1	253.50	252.50	0	9,157	0.00%
2024/09/11	0	0.00	1	244.00	242.50	-1	9,167	-0.01%
2024/09/10	9	244.61	6	239.17	239.00	3	9,283	0.03%
2024/09/09	2	248.00	1	250.50	249.00	1	9,260	0.01%
2024/09/06	0	251.00	4	253.00	252.50	-4	9,287	-0.04%
2024/09/05	2	243.80	0	0.00	242.50	2	9,291	0.02%
2024/09/04	13	247.65	6	245.75	244.50	7	9,365	0.07%
2024/09/03	0	0.00	4.1	260.64	260.50	-4.1	9,330	-0.04%
2024/09/02	1	255.50	0	0.00	255.00	1	9,302	0.01%
2024/08/30	0.1	262.50	0	0.00	261.00	0.1	9,327	0.00%
2024/08/29	2	259.25	1	262.00	262.00	1	9,354	0.01%
2024/08/28	1	266.50	1	267.00	266.50	0	9,369	0.00%
2024/08/27	2.1	265.74	1	266.00	266.50	1.1	9,470	0.01%
2024/08/26	20	275.45	15.1	275.29	267.00	4.9	9,455	0.05%
2024/08/22	1	262.00	0	0.00	259.00	1	9,467	0.01%
2024/08/21	0	260.63	0	0.00	259.00	0	9,517	0.00%
2024/08/20	2.1	263.55	0	0.00	262.00	2.1	9,532	0.02%
2024/08/16	3	265.00	9.5	263.66	265.00	-6.5	9,642	-0.07%
2024/08/15	17.3	246.51	9.1	249.51	249.50	8.2	9,467	0.09%
2024/08/14	6	239.75	5	239.30	242.50	1	9,317	0.01%
2024/08/13	1	235.00	1	235.00	236.00	0	9,470	0.00%
2024/08/12	0	0.00	1	237.00	236.00	-1	9,515	-0.01%
2024/08/09	0	0.00	4.1	231.34	231.50	-4.1	9,614	-0.04%
2024/08/08	8.3	221.56	8	224.44	222.00	0.3	9,545	0.00%
2024/08/07	2.3	230.48	6	233.75	234.50	-3.7	9,411	-0.04%
2024/08/06	5	225.61	4	226.75	227.00	1	9,277	0.01%
2024/08/05	9.1	232.60	0.1	231.50	231.00	9	9,255	0.10%
2024/08/02	3.2	263.67	3	265.83	262.50	0.2	9,542	0.00%
2024/08/01	15.1	270.70	0	0.00	271.00	15.1	9,663	0.16%
2024/07/31	4	259.63	1	260.00	259.00	3	9,623	0.03%
2024/07/30	0	259.50	0.1	254.50	258.00	0	9,602	0.00%
2024/07/29	6	263.10	3	258.50	256.00	3	9,619	0.03%
2024/07/26	2.2	269.65	6.1	268.20	271.00	-4	9,453	-0.04%
2024/07/23	0	0.00	4	279.11	280.00	-4	9,373	-0.04%
2024/07/22	0	0.00	1	275.00	272.50	-1	9,417	-0.01%
2024/07/19	7.3	279.10	7.3	279.31	277.50	0	9,416	0.00%
2024/07/18	2.1	284.26	4.1	283.04	283.50	-2	9,476	-0.02%
2024/07/17	20.5	297.35	12	293.21	293.00	8.5	9,434	0.09%
2024/07/16	2	305.50	13.1	302.25	302.50	-11.1	9,320	-0.12%
2024/07/15	14	304.79	12	302.25	302.00	2	9,396	0.02%
2024/07/12	7	309.93	0	0.00	309.00	7	9,404	0.07%
2024/07/11	17	315.62	11	316.32	314.00	6	9,473	0.06%
2024/07/10	3	313.83	12	316.75	317.00	-9	9,545	-0.09%
2024/07/09	15.2	311.97	7	314.43	315.00	8.2	9,638	0.09%
2024/07/08	13	311.35	7	311.86	310.00	6	9,590	0.06%
2024/07/05	0	0.00	1	302.50	301.50	-1	9,555	-0.01%
2024/07/04	1	303.00	1	305.00	304.00	0	10,026	0.00%
2024/07/03	0	0.00	1.4	303.79	304.00	-1.4	10,309	-0.01%
2024/07/02	5	304.00	1	302.50	302.00	4	10,706	0.04%
2024/07/01	0	0.00	1	307.56	306.50	-1	10,885	-0.01%
2024/06/28	1	305.50	5	305.80	305.50	-4	11,133	-0.04%
2024/06/27	1.2	303.67	1	305.50	305.00	0.2	11,263	0.00%
2024/06/26	1	310.00	2	308.00	308.50	-1	11,589	-0.01%
2024/06/25	1	307.50	1	308.00	310.00	0	11,731	0.00%
2024/06/24	2	315.47	0	0.00	312.00	2	11,852	0.02%
2024/06/21	2.1	310.05	0	311.50	312.00	2.1	12,038	0.02%
2024/06/20	4.1	313.03	2.4	314.50	314.50	1.7	12,300	0.01%
2024/06/19	8	318.25	4	316.63	316.50	4	12,815	0.03%
2024/06/18	0	0.00	2.5	309.10	308.50	-2.5	12,889	-0.02%
2024/06/17	14.1	305.76	11	307.45	307.00	3.1	13,137	0.02%
2024/06/14	4.1	311.01	5	310.80	315.00	-0.9	13,216	-0.01%
2024/06/13	3.1	313.58	1	316.50	316.00	2.1	13,332	0.02%
2024/06/12	0	0.00	2.1	306.71	310.00	-2.1	13,699	-0.02%
2024/06/11	4	304.00	2	305.25	302.50	2	13,974	0.01%
2024/06/07	3	312.68	1	318.00	309.50	2	14,489	0.01%
2024/06/06	0	0.00	3	320.83	317.50	-3	14,645	-0.02%
2024/06/05	3	315.33	2	315.75	318.00	1	14,971	0.01%
2024/06/04	5	319.99	0	0.00	315.00	5	15,384	0.03%
2024/06/03	9.1	324.89	4.1	323.66	323.50	5	15,524	0.03%
2024/05/31	7.4	325.25	15.4	320.39	318.00	-8	15,608	-0.05%
2024/05/30	1.2	327.15	1	329.00	329.00	0.2	15,731	0.00%
2024/05/29	10.2	335.51	7	336.93	332.00	3.2	16,211	0.02%
2024/05/28	1	330.00	2	329.00	330.00	-1	16,352	-0.01%
2024/05/27	1	322.00	12.2	321.35	324.00	-11.2	16,522	-0.07%
2024/05/24	3	318.67	1	320.00	319.00	2	16,697	0.01%
2024/05/23	12.4	317.73	11	318.14	317.00	1.4	16,910	0.01%
2024/05/22	13.1	328.51	1	328.50	328.50	12.1	17,111	0.07%
2024/05/21	2.1	328.17	2.1	328.74	330.00	0	17,541	0.00%
2024/05/20	1	329.50	4	327.75	325.00	-3	17,657	-0.02%
2024/05/17	4.1	325.00	4.1	323.35	322.50	0	17,899	0.00%
2024/05/16	3	313.17	6	315.50	314.50	-3	17,937	-0.02%
2024/05/15	9.2	312.31	2	314.50	311.00	7.2	18,425	0.04%
2024/05/14	2	315.50	6	315.83	320.00	-4	18,814	-0.02%
2024/05/13	5	312.90	9	310.94	313.00	-4	19,032	-0.02%
2024/05/10	4.2	306.49	11	307.13	307.00	-6.8	19,496	-0.03%
2024/05/09	1	310.00	2	312.50	310.00	-1	19,704	-0.01%
2024/05/08	22	315.32	6.1	314.82	311.50	15.9	19,933	0.08%
2024/05/07	3.2	306.38	3.1	291.24	312.00	0.1	20,004	0.00%
2024/05/06	5.1	291.49	5	292.40	292.00	0.1	19,941	0.00%
2024/05/03	0	0.00	0.1	294.00	286.00	-0.1	20,066	0.00%
2024/05/02	3.3	287.17	2	288.75	288.50	1.3	20,359	0.01%
2024/04/30	5	300.00	5	298.00	299.00	0	20,433	0.00%
2024/04/29	2.1	299.54	0	0.00	301.00	2.1	20,774	0.01%
2024/04/26	1	301.51	0	0.00	295.50	1	21,500	0.00%
2024/04/25	0.1	291.00	1	289.50	290.50	-0.9	21,841	0.00%
2024/04/24	3	298.33	4	294.50	299.50	-1	21,890	0.00%
2024/04/23	0	0.00	0	287.50	281.00	0	21,915	0.00%
2024/04/22	0.1	283.07	2.1	283.73	282.50	-1.9	21,890	-0.01%
2024/04/19	6	294.17	7.1	295.92	292.50	-1.1	21,857	-0.01%
2024/04/18	4.1	302.21	4	303.63	302.00	0.1	21,884	0.00%
2024/04/17	2.1	302.50	2	304.50	308.00	0.1	22,149	0.00%
2024/04/16	19	304.92	3.4	302.80	302.00	15.6	22,111	0.07%
2024/04/15	9.1	307.27	3.3	303.13	302.00	5.8	22,218	0.03%
2024/04/12	7	320.93	1.1	327.43	318.00	5.9	22,071	0.03%
2024/04/11	10	323.10	29.1	320.06	320.50	-19.1	22,015	-0.09%
2024/04/10	41.4	338.89	1.2	323.13	320.00	40.2	21,964	0.18%
2024/04/09	4.2	338.91	4	335.50	335.00	0.2	21,664	0.00%
2024/04/08	1.1	336.74	10.4	332.24	340.00	-9.3	21,721	-0.04%
2024/04/03	3	313.33	7	317.29	317.50	-4	21,494	-0.02%
2024/04/02	3.1	314.84	3	316.83	317.00	0.1	21,370	0.00%
2024/04/01	1	315.49	2	319.00	318.50	-1	21,222	0.00%
2024/03/29	5.1	316.10	3	318.83	316.00	2.1	21,146	0.01%
2024/03/28	1.3	311.88	3	312.33	313.00	-1.8	20,885	-0.01%
2024/03/27	5.2	304.79	1.1	306.18	310.00	4.1	20,888	0.02%
2024/03/26	6	305.08	7	305.86	304.50	-1	20,952	0.00%
2024/03/25	9	306.83	11	306.23	306.00	-2	20,978	-0.01%
2024/03/22	30.2	301.07	12.1	301.35	303.00	18.1	21,011	0.09%
2024/03/21	5.3	291.57	4	291.50	291.00	1.3	20,568	0.01%
2024/03/20	8	299.69	3	301.30	295.00	5	20,540	0.02%
2024/03/19	1.2	307.42	0	0.00	305.00	1.2	20,591	0.01%
2024/03/18	4	309.37	4	309.88	310.50	0	20,605	0.00%
2024/03/15	8.1	313.63	11.1	313.33	313.00	-3	20,670	-0.01%
2024/03/14	7.1	325.33	2.5	317.90	317.50	4.6	20,584	0.02%
2024/03/13	21.4	336.22	5.2	329.43	328.00	16.2	20,968	0.08%
2024/03/12	6	357.33	17.7	355.92	355.00	-11.7	20,947	-0.06%
2024/03/11	4	360.00	4	369.00	360.00	0	21,071	0.00%
2024/03/08	16	358.28	25.1	367.55	358.00	-9.1	20,879	-0.04%
2024/03/07	8.3	361.91	19.5	360.73	359.00	-11.2	20,680	-0.05%
2024/03/05	6	361.00	5	360.50	361.50	1	20,875	0.00%
2024/03/04	7	365.50	5	369.70	354.50	2	20,978	0.01%
2024/03/01	25.1	351.86	12	356.67	361.00	13.1	20,553	0.06%
2024/02/29	11	340.14	19	337.71	345.00	-8	20,268	-0.04%
2024/02/27	4	336.38	20	328.50	334.00	-16	20,072	-0.08%
2024/02/26	6.5	335.51	5	336.90	335.00	1.5	20,034	0.01%
2024/02/23	24.1	349.42	1	353.00	342.50	23.1	20,105	0.11%
2024/02/22	10	356.35	4	353.75	347.00	6	20,284	0.03%
2024/02/21	1	346.50	6	347.83	347.50	-5	19,874	-0.03%
2024/02/20	11.1	355.59	10.2	354.80	357.00	0.9	19,790	0.00%
2024/02/19	27.2	365.82	44	370.98	366.50	-16.8	19,592	-0.09%
2024/02/16	12.3	381.55	9	379.61	381.00	3.3	19,637	0.02%
2024/02/15	7	361.36	9.4	363.11	370.50	-2.4	19,260	-0.01%
2024/02/05	10	338.30	13.2	339.59	337.00	-3.2	18,948	-0.02%
2024/02/02	17	332.97	16.7	336.01	333.00	0.3	18,947	0.00%
2024/02/01	9	309.05	10.2	306.30	313.50	-1.2	18,987	-0.01%
2024/01/31	45.1	309.11	10	311.85	309.00	35.1	19,098	0.18%
2024/01/30	5	305.40	6.3	305.98	305.00	-1.3	19,085	-0.01%
2024/01/29	0.1	292.00	3	293.33	295.00	-2.9	19,111	-0.02%
2024/01/26	1	285.00	50.2	283.01	284.00	-49.2	19,311	-0.25%
2024/01/25	5.1	293.23	3	292.00	292.00	2.1	19,532	0.01%
2024/01/24	3	291.67	3.6	292.96	293.50	-0.6	19,400	0.00%
2024/01/23	0.6	293.00	3	294.00	291.00	-2.4	19,559	-0.01%
2024/01/22	3	291.86	8.1	290.98	297.50	-5.1	19,345	-0.03%
2024/01/19	7	269.50	11	262.29	270.50	-4	18,793	-0.02%
2024/01/18	6	255.17	13	254.27	256.00	-7	18,715	-0.04%
2024/01/17	11	261.50	10	263.45	257.00	1	18,829	0.01%
2024/01/12	18	263.08	4	263.88	262.00	14	19,319	0.07%
2024/01/11	20	255.75	47	255.69	263.00	-27	19,423	-0.14%
2024/01/10	2	248.50	2	251.00	247.50	0	19,718	0.00%
2024/01/09	25	253.00	7	253.07	252.00	18	19,960	0.09%
2024/01/08	1	241.00	0	0.00	241.50	1	19,988	0.01%
2024/01/05	2	248.25	2	245.50	243.00	0	20,430	0.00%
2024/01/04	60.4	248.12	5	247.70	247.00	55.4	20,781	0.27%
2024/01/03	1.1	248.59	1	248.00	247.50	0.1	21,367	0.00%
2024/01/02	12.1	257.26	28	247.88	255.00	-15.9	21,383	-0.07%
2023/12/29	3	268.00	2	266.50	266.00	1	21,203	0.00%
2023/12/28	0	265.00	0	0.00	265.50	0	21,225	0.00%
2023/12/27	1	262.50	1	264.50	264.00	0	21,380	0.00%
2023/12/26	0	262.53	1	262.50	264.00	-1	21,804	0.00%
2023/12/25	0	0.00	7	263.43	263.50	-7	22,253	-0.03%
2023/12/22	3.1	261.48	4	263.00	259.00	-0.9	22,547	0.00%
2023/12/21	5	258.80	2.1	257.95	262.00	2.9	22,777	0.01%
2023/12/20	2	260.50	5	262.20	261.50	-3	23,024	-0.01%
2023/12/19	4	257.25	7	258.43	260.00	-3	23,341	-0.01%
2023/12/18	3	257.50	1	256.50	255.50	2	23,623	0.01%
2023/12/15	3.1	256.48	3	260.00	254.00	0.1	24,052	0.00%
2023/12/14	6.1	256.05	5	258.20	257.50	1.1	24,102	0.00%
2023/12/13	4	254.13	23	251.72	250.00	-19	24,239	-0.08%
2023/12/12	0	0.00	2	252.50	250.50	-2	24,357	-0.01%
2023/12/11	4	254.50	0	0.00	251.50	4	24,544	0.02%
2023/12/08	18.7	266.80	6	266.17	258.50	12.7	24,567	0.05%
2023/12/07	44.1	248.73	21.6	253.63	259.50	22.5	24,442	0.09%
2023/12/06	4	242.50	17	240.53	243.50	-13	24,601	-0.05%
2023/12/05	21.7	229.90	21	231.36	228.50	0.7	24,768	0.00%
2023/12/04	8.5	238.44	20	240.00	236.00	-11.5	25,017	-0.05%
2023/12/01	10.1	246.19	6.1	245.76	246.00	4	25,087	0.02%
2023/11/30	19	248.90	17	245.47	250.00	2	25,309	0.01%
2023/11/29	7.3	242.92	21	243.76	243.50	-13.7	25,290	-0.05%
2023/11/28	1.1	234.27	3	234.00	235.00	-1.9	25,443	-0.01%
2023/11/27	4.1	231.10	6	232.50	230.00	-1.9	26,463	-0.01%
2023/11/24	2.1	232.79	3	234.50	232.00	-0.9	26,978	0.00%
2023/11/22	32.2	236.51	4.2	234.26	233.50	28	27,809	0.10%
2023/11/21	42.5	242.82	19.2	243.13	244.00	23.3	27,996	0.08%
2023/11/20	12	231.25	5.1	233.09	233.00	7	28,514	0.02%
2023/11/17	8.7	230.83	18	231.00	230.50	-9.3	28,784	-0.03%
2023/11/16	5	233.00	15	231.83	233.00	-10	29,414	-0.03%
2023/11/15	10	232.65	5	232.10	228.50	5	29,340	0.02%
2023/11/14	7	228.36	8	228.38	229.50	-1	29,350	0.00%
2023/11/13	18.5	228.17	12	229.67	225.50	6.5	29,605	0.02%
2023/11/10	9	224.34	12	227.17	230.50	-3	29,695	-0.01%
2023/11/09	3.5	230.96	8.5	230.75	231.00	-5	29,822	-0.02%
2023/11/08	8.1	226.37	15.2	225.73	224.50	-7.1	29,683	-0.02%
2023/11/07	14	218.96	14	219.25	220.50	0	29,783	0.00%
2023/11/06	26.5	219.76	25.5	219.68	220.00	1	30,121	0.00%
2023/11/03	25.4	224.29	17	222.27	220.50	8.4	30,274	0.03%
2023/11/02	18	227.97	17	230.76	226.50	1	30,540	0.00%
2023/11/01	2.1	217.29	22	217.36	221.00	-19.9	30,490	-0.07%
2023/10/31	4.2	224.68	3	225.67	217.50	1.2	30,708	0.00%
2023/10/30	14.5	235.21	11	235.32	232.50	3.5	30,679	0.01%
2023/10/27	1	234.00	5	235.90	235.50	-4	30,856	-0.01%
2023/10/26	21.1	233.59	25	232.94	232.00	-3.9	31,051	-0.01%
2023/10/25	12.1	246.38	6	246.67	245.50	6.1	31,115	0.02%
2023/10/24	13	243.58	12	244.00	247.00	1	31,257	0.00%
2023/10/23	5.1	243.47	4	242.25	239.00	1.1	31,608	0.00%
2023/10/20	41	241.88	45	238.43	241.50	-4	32,203	-0.01%
2023/10/19	53	244.51	46	245.07	243.00	7	32,573	0.02%
2023/10/18	31.2	248.62	40	255.40	246.00	-8.8	33,002	-0.03%
2023/10/17	10.1	265.30	8	267.63	261.50	2.1	32,569	0.01%
2023/10/16	13.1	268.31	7	268.86	265.50	6.1	32,685	0.02%
2023/10/13	19.6	274.08	7	275.21	271.00	12.6	33,080	0.04%
2023/10/12	12	284.29	16	284.59	284.50	-4	32,909	-0.01%
2023/10/11	53.1	289.79	23	282.93	274.00	30.1	33,130	0.09%
2023/10/06	11	289.59	8	290.69	289.50	3	33,267	0.01%
2023/10/05	10.4	286.41	9.1	288.00	288.00	1.3	33,634	0.00%
2023/10/04	4	284.63	4	285.88	287.50	0	33,823	0.00%
2023/10/03	8	290.81	14.1	289.42	290.00	-6.1	34,036	-0.02%
2023/10/02	20	293.25	35	290.77	290.00	-15	34,069	-0.04%
2023/09/28	41.4	285.02	41	284.03	281.50	0.4	33,874	0.00%
2023/09/27	44	279.03	25	280.30	284.50	19	33,745	0.06%
2023/09/26	41	281.43	44	277.72	275.50	-3	33,843	-0.01%
2023/09/25	55.2	275.91	53	274.82	274.50	2.2	33,822	0.01%
2023/09/22	52	269.40	103.2	270.37	279.00	-51.2	33,668	-0.15%	大賣/
2023/09/21	63	266.45	58	261.26	268.50	5	33,359	0.01%
2023/09/20	51	263.43	25	262.64	263.50	26	33,008	0.08%
2023/09/19	35.2	255.62	38	260.29	253.50	-2.9	32,760	-0.01%
2023/09/18	15.2	259.04	14	260.11	260.00	1.1	32,765	0.00%
2023/09/15	43.1	272.69	39	274.15	271.50	4.1	32,493	0.01%
2023/09/14	40	277.91	43	280.40	278.00	-3	32,446	-0.01%
2023/09/13	41	267.15	39	269.05	267.50	2	32,186	0.01%
2023/09/12	57.4	273.03	53	277.17	270.50	4.4	32,289	0.01%
2023/09/11	35.4	287.27	21	289.63	279.50	14.3	32,135	0.04%
2023/09/08	17.3	313.46	11	312.41	307.50	6.3	31,678	0.02%
2023/09/07	34.2	311.29	40	305.05	314.50	-5.8	31,645	-0.02%
2023/09/06	37.3	308.56	37	312.95	306.50	0.3	31,971	0.00%
2023/09/05	50.1	313.24	46	315.12	311.00	4.1	32,151	0.01%
2023/09/04	26.3	318.50	18	319.81	316.00	8.3	31,990	0.03%
2023/09/01	33.3	333.80	32	331.36	323.00	1.3	32,027	0.00%
2023/08/31	16.1	344.99	13	346.88	341.00	3.1	31,778	0.01%
2023/08/30	25.1	365.94	25	365.04	354.00	0.1	31,011	0.00%
2023/08/29	16.1	351.39	18.1	354.65	354.00	-2	31,023	-0.01%
2023/08/28	22	341.57	28	338.14	345.00	-6	30,750	-0.02%
2023/08/25	23	344.30	23	345.87	342.50	0	30,385	0.00%
2023/08/24	38.1	352.02	30	354.35	354.00	8.1	30,075	0.03%
2023/08/23	17	331.00	17.1	333.08	334.50	-0.1	29,494	0.00%
2023/08/22	16	332.56	26.9	331.58	335.50	-10.9	30,070	-0.04%
2023/08/21	2	311.75	7	311.15	310.50	-5	29,770	-0.02%
2023/08/18	15	321.77	7	316.64	312.00	8	29,911	0.03%
2023/08/17	12	332.12	11	334.55	331.00	1	29,649	0.00%
2023/08/16	15	316.50	19.1	321.34	334.50	-4.1	29,316	-0.01%
2023/08/15	17	313.76	18.1	317.20	316.00	-1.1	29,189	0.00%
2023/08/14	41	291.65	40.3	290.86	296.00	0.7	29,144	0.00%
2023/08/11	38	301.89	58.7	301.64	300.50	-20.7	29,103	-0.07%
2023/08/10	24.1	306.49	1.1	296.10	296.00	23.1	28,971	0.08%
2023/08/09	21.2	329.84	23	335.46	328.50	-1.9	28,392	-0.01%
2023/08/08	34.3	341.13	23.4	344.58	333.50	11	27,833	0.04%
2023/08/07	10	327.80	14	331.00	336.50	-4	27,317	-0.01%
2023/08/04	8.4	308.37	8	313.18	306.00	0.3	27,098	0.00%
2023/08/02	30	313.30	24	302.08	297.00	6	26,783	0.02%
2023/08/01	20	314.30	21	320.62	319.00	-1	26,423	0.00%
2023/07/31	8	325.81	6.2	321.63	314.00	1.8	26,171	0.01%
2023/07/28	8	335.19	13.3	340.87	347.50	-5.3	25,871	-0.02%
2023/07/27	20.3	338.62	16	332.44	332.00	4.3	25,518	0.02%
2023/07/26	10.2	336.88	9	337.22	333.00	1.2	25,212	0.00%
2023/07/25	14.1	368.66	14.1	372.30	352.50	0	24,586	0.00%
2023/07/24	21	330.50	33.3	334.77	354.50	-12.3	23,766	-0.05%
2023/07/21	44	315.59	40.3	316.27	322.50	3.7	23,010	0.02%
2023/07/20	8	300.75	16	304.28	305.00	-8	22,300	-0.04%
2023/07/19	17.2	306.46	10.1	301.02	298.50	7.1	22,068	0.03%
2023/07/18	23.1	303.99	35.2	305.29	312.50	-12.1	21,625	-0.06%
2023/07/17	31.1	295.94	29	294.74	293.50	2.1	20,944	0.01%
2023/07/14	23	291.85	24	293.60	296.00	-1	20,668	0.00%
2023/07/13	44.3	320.14	35.1	301.63	295.50	9.2	20,034	0.05%
2023/07/12	14	285.93	14.3	295.72	304.00	-0.3	19,203	0.00%
2023/07/11	27.2	278.07	27	275.11	276.50	0.2	18,647	0.00%
2023/07/10	3	275.50	4.1	268.15	273.50	-1.1	18,304	-0.01%
2023/07/07	9.2	261.33	9.4	260.96	261.00	-0.3	17,909	0.00%
2023/07/06	7	266.29	8	265.52	264.00	-1	17,667	-0.01%
2023/07/05	15	261.87	14	264.18	265.00	1	17,349	0.01%
2023/07/04	10	253.00	32.1	256.94	272.50	-22.1	16,996	-0.13%
2023/07/03	10.3	248.46	3.4	251.94	248.00	6.8	16,641	0.04%
2023/06/30	10.2	238.10	14.5	236.86	243.50	-4.3	16,329	-0.03%
2023/06/29	48	232.07	47	229.40	233.00	1	16,120	0.01%
2023/06/28	3	234.33	9.1	234.26	227.00	-6.1	15,875	-0.04%
2023/06/27	10.1	232.11	12.1	238.81	233.00	-1.9	15,635	-0.01%
2023/06/26	22.1	251.49	12	244.38	243.50	10.1	15,298	0.07%
2023/06/21	30.1	258.28	10	256.35	260.00	20.1	15,061	0.13%
2023/06/20	15	252.20	45	252.29	256.00	-30	14,909	-0.20%
2023/06/19	29.2	252.31	2	251.00	252.50	27.2	14,742	0.18%
2023/06/16	5	253.40	11.1	253.14	254.50	-6.1	14,558	-0.04%
2023/06/15	12.2	245.31	15	249.10	246.00	-2.8	14,123	-0.02%
2023/06/14	2	242.50	6	242.17	242.50	-4	13,790	-0.03%
2023/06/13	19	243.00	18	247.03	245.00	1	13,545	0.01%
2023/06/12	39.9	245.82	43	245.77	243.00	-3.1	13,144	-0.02%
2023/06/09	6	233.17	17	229.12	240.50	-11	12,421	-0.09%
2023/06/08	42.3	219.07	21	220.55	219.00	21.3	11,937	0.18%
2023/06/07	16	220.28	21	212.38	224.50	-5	11,744	-0.04%
2023/06/06	38	209.53	24	210.35	209.00	14	11,416	0.12%
2023/06/05	12	202.54	13	206.65	211.50	-1	11,220	-0.01%
2023/06/02	8	199.38	13	202.04	203.00	-5	10,857	-0.05%
2023/06/01	6	186.17	4	187.50	190.50	2	10,204	0.02%
2023/05/31	2	186.50	2	184.50	186.50	0	9,895	0.00%
2023/05/30	5	183.80	6.1	183.08	184.50	-1.1	9,695	-0.01%
2023/05/29	24	183.79	22.1	186.17	186.00	1.9	9,462	0.02%
2023/05/26	55	189.34	52.2	186.17	185.00	2.8	9,012	0.03%
2023/05/25	2	179.75	6.3	181.34	180.00	-4.3	8,182	-0.05%
2023/05/24	1	163.02	1.4	164.46	165.00	-0.3	7,686	0.00%
2023/05/22	1	160.01	1	164.00	161.50	0	7,261	0.00%
2023/05/19	1	162.48	3	161.83	164.00	-2	7,143	-0.03%
2023/05/18	4	155.62	6	157.16	159.50	-2	6,904	-0.03%
2023/05/17	3	147.50	6	149.42	149.50	-3	6,508	-0.05%
2023/05/16	3	142.83	9	144.78	144.50	-6	6,089	-0.10%
2023/05/15	1	137.00	2	137.50	135.50	-1	5,715	-0.02%
2023/05/12	0.1	138.50	0	0.00	139.00	0.1	5,663	0.00%
2023/05/10	1	138.00	6.4	138.77	139.50	-5.4	5,636	-0.10%
2023/05/09	3	138.83	3	139.33	139.00	0	5,615	0.00%
2023/05/08	0.2	135.50	0	0.00	135.00	0.2	5,574	0.00%
2023/05/04	1	136.00	10	135.00	136.00	-9	5,687	-0.16%
2023/05/03	10	132.00	0	0.00	132.50	10	5,678	0.18%
2023/05/02	0	0.00	10	135.00	135.00	-10	5,777	-0.17%
2023/04/27	1	131.50	0	0.00	131.50	1	5,916	0.02%
2023/04/26	0	129.50	0	0.00	129.00	0	5,943	0.00%
2023/04/25	10	132.00	0	0.00	129.00	10	5,983	0.17%
2023/04/24	0	0.00	12	134.50	135.00	-12	5,966	-0.20%
2023/04/21	11	132.41	1	132.50	132.00	10	6,020	0.17%
2023/04/19	10	132.00	10	134.00	134.50	0	6,132	0.00%
2023/04/18	0	0.00	1	136.00	135.50	-1	6,115	-0.02%
2023/04/17	3	135.00	3	135.33	135.00	0	6,169	0.00%
2023/04/14	5.4	134.50	1	134.00	134.50	4.4	6,224	0.07%
2023/04/13	3	132.83	1.1	132.45	132.00	1.9	6,302	0.03%
2023/04/10	1	134.50	1	135.00	136.50	0	6,250	0.00%
2023/04/07	0	134.50	0	0.00	134.00	0	6,227	0.00%
2023/04/06	2	135.75	4	137.38	138.00	-2	6,239	-0.03%
2023/03/31	1	133.00	1	133.50	133.50	0	6,146	0.00%
2023/03/30	0	0.00	2	133.75	133.00	-2	6,240	-0.03%
2023/03/24	0	0.00	2	128.50	129.00	-2	6,994	-0.03%
2023/03/23	0	0.00	1	125.50	126.00	-1	7,530	-0.01%
2023/03/22	1	123.00	10	123.05	123.50	-9	7,667	-0.12%
2023/03/21	0	0.00	5	120.00	120.00	-5	7,596	-0.07%
2023/03/20	5	119.00	7	119.64	120.00	-2	7,621	-0.03%
2023/03/17	7	119.29	0	118.00	118.50	7	7,610	0.09%
2023/03/16	0	0.00	2.1	120.93	119.50	-2.1	7,638	-0.03%
2023/03/15	1.1	121.31	16	119.75	119.00	-14.9	7,704	-0.19%
2023/03/14	10	116.50	0	0.00	117.50	10	7,723	0.13%
2023/03/13	4	117.50	7	117.58	118.50	-3	7,758	-0.04%
2023/03/09	0	0.00	30	119.78	119.00	-30	7,803	-0.38%
2023/03/08	30	116.83	0	0.00	117.00	30	7,802	0.38%
2023/03/07	0	0.00	22	119.95	119.50	-22	7,775	-0.28%
2023/03/03	20	119.00	0	0.00	119.00	20	8,044	0.25%
2023/03/02	10	118.00	11	119.09	120.00	-1	8,078	-0.01%
2023/03/01	1	117.50	0	0.00	120.50	1	8,133	0.01%
2023/02/24	1	121.50	1	119.00	119.00	0	8,196	0.00%
2023/02/23	3	120.50	8	120.81	120.50	-5	8,349	-0.06%
2023/02/22	0	115.50	0	0.00	117.50	0	8,626	0.00%
2023/02/20	7	117.00	0	0.00	116.50	7	9,029	0.08%
2023/02/17	1	117.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	17	121.00	36	120.42	121.00	-19	9,203	-0.21%
2023/02/15	10	118.50	0.1	118.50	119.00	9.9	9,259	0.11%
2023/02/14	0	0.00	10	119.00	119.00	-10	9,307	-0.11%
2023/02/13	0	0.00	0	116.50	117.50	0	9,392	0.00%
2023/02/10	11.5	117.06	1	116.50	117.00	10.5	9,518	0.11%
2023/02/09	11	117.00	0	0.00	117.00	11	9,760	0.11%
2023/02/08	4	121.00	1	121.50	120.00	3	9,879	0.03%
2023/02/07	0	0.00	10	120.00	119.50	-10	9,880	-0.10%
2023/02/06	1	114.50	11	115.91	116.00	-10	9,766	-0.10%
2023/02/03	10	115.00	0	0.00	114.50	10	9,695	0.10%
2023/01/31	11.1	117.17	2	117.50	115.50	9.1	9,642	0.09%
2023/01/30	2	116.75	6	119.75	119.50	-4	9,570	-0.04%
2023/01/17	4	113.13	4	114.50	114.00	0	9,451	0.00%
2023/01/16	0	0.00	1	114.50	113.50	-1	9,558	-0.01%
2023/01/13	1	113.50	1	113.50	114.00	0	9,583	0.00%
2023/01/12	7.6	114.00	2	114.00	114.00	5.6	9,710	0.06%
2023/01/11	1	114.00	2	114.00	114.50	-1	10,011	-0.01%
2023/01/10	1	114.00	3	114.33	114.50	-2	10,444	-0.02%
2023/01/09	12	112.17	11	113.41	113.50	1	10,464	0.01%
2023/01/06	1	112.50	6	111.33	112.00	-5	10,450	-0.05%
2023/01/05	4	111.38	4	111.75	110.50	0	10,448	0.00%
2023/01/04	13	111.23	20	112.00	112.00	-7	10,370	-0.07%
2023/01/03	0	0.00	36.2	109.63	111.00	-36.2	10,354	-0.35%
2022/12/30	3	107.17	2	108.00	106.50	1	10,334	0.01%
2022/12/29	2	106.75	1	107.50	107.50	1	10,358	0.01%
2022/12/27	1	106.49	2	106.00	106.00	-1	10,486	-0.01%
2022/12/26	7.1	105.78	4	106.25	105.00	3.1	10,496	0.03%
2022/12/23	0	105.50	0	0.00	106.50	0	10,489	0.00%
2022/12/22	5	103.40	6	104.92	105.00	-1	10,577	-0.01%
2022/12/20	24	104.63	21	102.31	100.00	3	10,440	0.03%
2022/12/19	9	104.00	3	104.50	103.00	6	10,318	0.06%
2022/12/16	44.1	109.05	11	107.86	107.00	33.1	10,187	0.32%
2022/12/15	4	115.25	51.3	113.86	114.00	-47.3	9,893	-0.48%
2022/12/14	52	105.32	90	105.31	107.00	-38	9,425	-0.40%
2022/12/13	60	103.25	35.8	103.15	102.50	24.2	9,380	0.26%
2022/12/12	0	0.00	0	102.50	102.50	0	9,527	0.00%
2022/12/09	0	102.00	0	0.00	102.50	0	9,695	0.00%
2022/12/08	30	103.50	30	104.00	102.50	0	9,983	0.00%
2022/12/07	11	100.00	0	0.00	101.00	11	10,046	0.11%
2022/12/06	0	0.00	0.3	106.00	103.50	-0.3	10,246	0.00%
2022/12/05	42	108.79	0	0.00	108.00	42	10,310	0.41%
2022/12/02	1	111.50	0	0.00	111.00	1	10,365	0.01%
2022/12/01	0	0.00	41	111.02	112.50	-41	10,376	-0.40%
2022/11/30	30	108.25	30	109.75	108.00	0	10,259	0.00%
2022/11/28	5	107.50	6	109.33	108.50	-1	10,151	-0.01%
2022/11/25	73	108.93	73	110.59	107.50	0	10,102	0.00%
2022/11/22	16	106.50	15	109.50	107.00	1	9,772	0.01%
2022/11/21	41	109.16	2	108.50	108.00	39	9,725	0.40%
2022/11/18	20	108.25	32	109.50	113.00	-12	9,512	-0.13%
2022/11/17	0	0.00	11	105.95	107.00	-11	9,089	-0.12%
2022/11/16	3	104.00	30	102.50	104.00	-27	8,886	-0.30%
2022/11/15	0	99.40	0	0.00	99.00	0	8,682	0.00%
2022/11/14	8	98.94	17	99.42	100.50	-9	8,649	-0.10%
2022/11/11	33	101.33	7	104.43	101.00	26	8,571	0.30%
2022/11/10	8.8	101.11	0	0.00	100.50	8.8	8,519	0.10%
2022/11/09	6	102.50	2	102.25	102.50	4	8,495	0.05%
2022/11/08	12	101.63	1	100.00	101.00	11	8,550	0.13%
2022/11/07	5	99.08	12	99.42	102.00	-7	8,528	-0.08%
2022/11/04	5	95.44	1.1	96.03	96.80	3.9	8,287	0.05%
2022/11/03	0	0.00	5	94.66	95.10	-5	8,107	-0.06%
2022/11/02	0	0.00	2.2	91.19	92.50	-2.2	7,989	-0.03%
2022/10/31	1	93.00	1	92.50	92.50	0	8,003	0.00%
2022/10/28	2	93.30	2	92.60	92.50	0	8,131	0.00%
2022/10/27	1	93.30	43	92.96	93.00	-42	8,161	-0.51%
2022/10/26	51	91.53	56	91.88	91.30	-5	8,133	-0.06%
2022/10/25	46	90.34	48	90.93	90.20	-2	8,121	-0.02%
2022/10/24	67	91.26	44	92.24	90.00	23	8,135	0.28%
2022/10/21	1	89.50	1	89.70	90.30	0	8,075	0.00%
2022/10/20	2	89.80	1	90.30	90.00	1	8,092	0.01%
2022/10/19	37.1	90.24	42	90.93	91.60	-4.9	8,056	-0.06%
2022/10/18	15	89.02	38	89.85	89.30	-23	7,844	-0.29%
2022/10/17	22.1	82.03	11	81.25	83.10	11.1	7,549	0.15%
2022/10/14	1	82.10	0	0.00	82.10	1	7,581	0.01%
2022/10/12	0	82.80	0	0.00	82.70	0	7,919	0.00%
2022/10/11	1	83.09	0	0.00	82.90	1	7,973	0.01%
2022/10/07	4.1	86.32	2	86.75	84.80	2.1	7,914	0.03%
2022/10/06	7	89.17	1	89.20	89.00	6	7,802	0.08%
2022/10/05	46	91.31	35	91.88	90.60	11	7,777	0.14%
2022/10/04	18	90.32	12	90.60	90.70	6	7,749	0.08%
2022/09/30	1	86.80	1	88.00	88.30	0	7,713	0.00%
2022/09/29	13	89.46	21	90.17	88.90	-8	7,691	-0.10%
2022/09/28	20	89.47	10	89.95	88.40	10	7,664	0.13%
2022/09/27	5	89.00	0.2	89.70	89.00	4.8	7,667	0.06%
2022/09/23	9	93.48	20	92.98	92.20	-11	7,904	-0.14%
2022/09/22	1	91.80	2	91.05	93.00	-1	7,956	-0.01%
2022/09/21	1	92.10	0	0.00	90.00	1	7,830	0.01%
2022/09/20	17	94.26	0	0.00	93.20	17	7,646	0.22%
2022/09/19	5	95.64	8	95.71	95.30	-3	7,475	-0.04%
2022/09/16	12	95.23	5	94.26	93.70	7	7,292	0.10%
2022/09/15	4	96.00	5.1	95.75	95.50	-1.1	7,172	-0.01%
2022/09/14	2	90.95	1	91.00	91.00	1	6,920	0.01%
2022/09/13	2.1	92.14	2.2	94.10	92.90	-0.1	6,768	0.00%
2022/09/12	0	0.00	26	89.60	91.10	-26	6,573	-0.40%
2022/09/08	2	82.10	15	84.79	86.20	-13	6,484	-0.20%
2022/09/07	1	80.60	1	80.60	80.30	0	6,467	0.00%
2022/09/06	15.3	82.83	10	83.18	81.20	5.3	6,615	0.08%
2022/09/05	1.1	83.62	0	0.00	83.50	1.1	6,663	0.02%
2022/09/01	1.1	84.23	0	0.00	83.90	1.1	6,762	0.02%
2022/08/31	2	85.34	0	0.00	85.90	2	6,740	0.03%
2022/08/30	0	84.80	0	0.00	84.50	0	6,789	0.00%
2022/08/29	10.1	83.90	10	85.00	84.80	0.1	6,829	0.00%
2022/08/25	0	0.00	21	84.95	85.70	-21	6,768	-0.31%
2022/08/24	0	0.00	0.2	84.16	83.50	-0.2	6,749	0.00%
2022/08/23	0	83.80	0	0.00	83.50	0	6,791	0.00%
2022/08/22	10	85.00	1	85.80	85.00	9	6,893	0.13%
2022/08/19	11	87.36	4	86.78	87.10	7	6,903	0.10%
2022/08/18	1	86.40	1	85.00	86.90	0	6,890	0.00%
2022/08/16	3	83.80	0	0.00	83.60	3	6,825	0.04%
2022/08/15	0	0.00	16	84.59	85.20	-16	6,797	-0.24%
2022/08/12	11	82.07	14	81.84	82.80	-3	6,669	-0.04%
2022/08/11	5	80.40	16	80.59	80.30	-11	6,549	-0.17%
2022/08/10	10	79.10	0	0.00	79.30	10	6,543	0.15%
2022/08/09	0	78.86	5	79.70	79.90	-5	6,553	-0.08%
2022/08/08	1	79.51	1	79.70	79.70	0	6,590	0.00%
2022/08/05	30	80.72	0	0.00	80.60	30	6,588	0.46%
2022/08/04	3.1	80.26	1	81.00	79.60	2.1	6,598	0.03%
2022/08/03	0	0.00	2	92.30	92.30	-2	6,507	-0.03%
2022/08/02	20	92.38	1	92.50	92.20	19	6,427	0.30%
2022/08/01	6	93.18	2	93.00	93.30	4	6,343	0.06%
2022/07/29	9.1	90.93	8	91.40	91.40	1.1	6,304	0.02%
2022/07/28	0.1	91.88	9	92.61	90.70	-8.9	6,307	-0.14%
2022/07/27	0	89.31	1	90.00	91.00	-1	6,285	-0.02%
2022/07/26	10.2	90.51	0	0.00	89.80	10.2	6,222	0.16%
2022/07/25	5	94.40	0	0.00	94.00	5	6,130	0.08%
2022/07/22	9.1	95.93	0	0.00	95.30	9.1	6,050	0.15%
2022/07/21	2	97.25	0	96.50	97.90	2	5,927	0.03%
2022/07/20	9	96.40	9	95.70	96.80	0	5,880	0.00%
2022/07/19	1	94.50	7.1	94.43	93.80	-6.1	5,812	-0.10%
2022/07/18	0	0.00	1.2	91.80	91.80	-1.2	5,674	-0.02%
2022/07/15	0	86.60	0	0.00	87.40	0	5,653	0.00%
2022/07/13	0	86.00	0	0.00	86.00	0	5,840	0.00%
2022/07/12	2	83.61	0	0.00	83.40	2	5,872	0.03%
2022/07/11	4	87.45	0	0.00	87.50	4	5,853	0.07%
2022/07/08	1.2	88.72	6.1	88.58	89.30	-4.9	5,914	-0.08%
2022/07/07	0	84.28	0	0.00	86.70	0	5,950	0.00%
2022/07/06	5	86.56	1.3	88.06	86.00	3.8	6,044	0.06%
2022/07/05	0	86.40	0	0.00	86.20	0	6,044	0.00%
2022/07/01	3.1	82.35	0	0.00	81.50	3.1	6,107	0.05%
2022/06/30	1	89.49	20	88.82	88.70	-19	5,859	-0.32%
2022/06/29	0	91.40	1	91.00	92.00	-1	5,812	-0.02%
2022/06/27	0	0.00	1	95.00	95.30	-1	5,842	-0.02%
2022/06/24	0	93.40	1	93.20	94.10	-1	5,882	-0.02%
2022/06/23	0	0.00	22	92.40	92.30	-22	5,883	-0.37%
2022/06/22	0	94.56	1	92.60	92.10	-1	5,892	-0.02%
2022/06/21	1	97.06	0	0.00	96.50	1	5,892	0.02%
2022/06/20	0	94.21	1	95.41	93.90	-1	5,958	-0.02%
2022/06/17	1.3	98.09	0	0.00	98.00	1.3	6,056	0.02%
2022/06/16	1	99.49	0	0.00	98.80	1	6,177	0.02%
2022/06/15	1.2	100.18	1	102.00	100.00	0.2	6,163	0.00%
2022/06/14	0	103.27	1	103.00	104.00	-1	6,154	-0.02%
2022/06/13	25	105.86	0	107.00	106.00	25	6,167	0.41%
2022/06/10	6	109.58	15	110.43	109.50	-9	6,272	-0.14%
2022/06/09	1	113.50	0	0.00	114.00	1	6,453	0.02%
2022/06/08	0	0.00	2	115.25	114.50	-2	6,731	-0.03%
2022/06/07	0	0.00	4	113.50	114.00	-4	6,811	-0.06%
2022/06/06	0	111.00	0	0.00	110.50	0	6,889	0.00%
2022/06/02	3.1	111.50	0	112.00	110.50	3.1	7,007	0.04%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/30	2	112.50	4	112.63	112.50	-2	7,376	-0.03%
2022/05/27	2	107.25	21	108.50	108.00	-19	7,348	-0.26%
2022/05/26	1	106.49	1	105.50	105.00	0	7,523	0.00%
2022/05/24	0	105.00	0	0.00	104.50	0	7,831	0.00%
2022/05/23	11	106.09	0	107.00	105.50	11	7,936	0.14%
2022/05/20	10	107.50	0	107.50	107.00	10	8,155	0.12%
2022/05/19	2	107.75	0	0.00	109.00	2	8,269	0.02%
2022/05/18	0	0.00	26	110.17	110.50	-26	8,338	-0.31%
2022/05/17	12	107.67	11	108.05	108.50	1	8,414	0.01%
2022/05/16	4	109.01	0	0.00	107.50	4	8,507	0.05%
2022/05/13	0	107.67	4	109.00	108.00	-4	8,587	-0.05%
2022/05/12	5	105.60	14	105.36	105.50	-9	8,662	-0.10%
2022/05/11	20.1	106.50	1	108.00	106.00	19.1	8,893	0.21%
2022/05/10	1	108.96	0	0.00	110.00	1	8,902	0.01%
2022/05/09	20.1	110.00	10	109.50	110.00	10.1	9,013	0.11%
2022/05/06	3	111.34	0	0.00	111.50	3	9,231	0.03%
2022/05/05	2	116.47	0	0.00	114.50	2	9,365	0.02%
2022/05/04	1	115.00	4	114.00	115.00	-3	9,416	-0.03%
2022/05/03	0	0.00	12.4	110.96	111.00	-12.4	9,440	-0.13%
2022/04/29	12	109.33	1	111.00	108.50	11	9,485	0.12%
2022/04/28	1	107.00	1	107.00	108.00	0	9,529	0.00%
2022/04/27	15.5	107.13	12	105.54	107.50	3.5	9,616	0.04%
2022/04/26	0.3	108.73	0	0.00	108.50	0.3	9,599	0.00%
2022/04/25	0	108.20	0	0.00	107.00	0	9,596	0.00%
2022/04/22	1	112.52	1	113.00	111.50	0	9,530	0.00%
2022/04/21	4	114.50	2	115.00	113.50	2	9,544	0.02%
2022/04/20	0	114.00	4	115.38	116.00	-4	9,565	-0.04%
2022/04/19	3.3	114.38	1	114.00	113.50	2.3	9,539	0.02%
2022/04/18	1	111.02	1	113.00	111.00	0	9,657	0.00%
2022/04/15	22	113.91	0	0.00	112.50	22	9,847	0.22%
2022/04/14	2.1	115.02	0	0.00	114.50	2.1	10,028	0.02%
2022/04/13	0.2	116.72	8	117.31	116.00	-7.8	10,073	-0.08%
2022/04/12	1.1	118.88	0	0.00	117.00	1.1	10,092	0.01%
2022/04/11	0.1	120.92	0	0.00	119.50	0.1	10,188	0.00%
2022/04/08	3.2	121.71	0	0.00	122.50	3.2	10,174	0.03%
2022/04/07	10.3	125.58	5	123.50	122.50	5.3	10,113	0.05%
2022/04/06	5	127.51	0	0.00	127.50	5	10,048	0.05%
2022/04/01	1.1	127.54	0.5	130.00	130.50	0.6	10,021	0.01%
2022/03/31	0	130.03	0	0.00	130.00	0	10,067	0.00%
2022/03/30	4.1	130.50	0	0.00	130.00	4.1	10,111	0.04%
2022/03/29	10	131.50	6	131.42	131.00	4	10,208	0.04%
2022/03/28	0	130.00	0	0.00	131.50	0	10,345	0.00%
2022/03/25	0.1	130.00	0	0.00	130.50	0.1	10,598	0.00%
2022/03/24	1.1	129.46	0	0.00	129.50	1.1	10,745	0.01%
2022/03/23	10.1	129.55	15	129.60	129.00	-4.9	10,883	-0.05%
2022/03/22	3.2	127.50	0	0.00	128.50	3.2	11,334	0.03%
2022/03/21	19.1	131.50	10	132.00	131.00	9.1	11,369	0.08%
2022/03/18	0	128.88	1	130.00	130.50	-1	11,535	-0.01%
2022/03/17	0	131.00	2	130.75	130.50	-2	12,011	-0.02%
2022/03/16	0	127.00	0	0.00	127.00	0	12,303	0.00%
2022/03/15	5	128.62	2.5	126.70	126.00	2.5	12,771	0.02%
2022/03/14	3.4	129.67	9	130.28	130.50	-5.6	13,145	-0.04%
2022/03/11	7.2	134.36	4	132.88	133.00	3.2	13,092	0.02%
2022/03/10	6	138.84	2.5	140.51	138.50	3.5	13,162	0.03%
2022/03/09	6.5	136.61	5	135.50	136.00	1.5	13,254	0.01%
2022/03/08	6.2	139.55	5	136.20	135.50	1.2	13,304	0.01%
2022/03/07	5	140.10	6.5	143.12	139.50	-1.5	13,326	-0.01%
2022/03/04	0	148.00	1.4	147.93	148.00	-1.4	13,289	-0.01%
2022/03/02	5	145.40	3	146.33	146.00	2	13,442	0.01%
2022/03/01	2	146.00	4	145.25	145.50	-2	13,445	-0.01%
2022/02/25	0.4	140.69	0	0.00	140.00	0.4	13,345	0.00%
2022/02/24	1	141.04	0	0.00	141.00	1	13,363	0.01%
2022/02/23	0	0.00	4.5	145.28	148.00	-4.5	13,405	-0.03%
2022/02/22	10.5	141.19	1	142.50	140.00	9.5	13,560	0.07%
2022/02/21	2	147.51	0	0.00	147.50	2	13,689	0.01%
2022/02/18	1	149.50	2	150.00	152.50	-1	13,886	-0.01%
2022/02/17	2	152.75	0	0.00	152.50	2	14,252	0.01%
2022/02/16	2	152.50	2	152.75	151.50	0	14,789	0.00%
2022/02/15	1	150.50	9	150.94	149.50	-8	15,392	-0.05%
2022/02/14	1	144.50	0	0.00	143.50	1	15,733	0.01%
2022/02/11	6	150.99	2	147.75	148.00	4	16,225	0.02%
2022/02/09	2	154.00	10	152.80	152.50	-8	17,851	-0.04%
2022/02/08	7	150.14	10.5	151.48	152.50	-3.5	18,397	-0.02%
2022/02/07	0	0.00	3	144.17	146.00	-3	18,438	-0.02%
2022/01/26	3	138.33	1	139.50	137.50	2	18,851	0.01%
2022/01/25	1	141.00	2	142.50	142.00	-1	19,252	-0.01%
2022/01/24	1	135.00	1	137.00	140.00	0	19,863	0.00%
2022/01/21	3	139.83	0	0.00	141.00	3	20,164	0.01%
2022/01/20	2.5	141.80	1	142.50	142.00	1.5	20,174	0.01%
2022/01/18	2	144.50	3	143.33	143.00	-1	20,268	0.00%
2022/01/17	5	139.90	1	140.50	140.50	4	20,318	0.02%
2022/01/13	11	139.09	10	140.50	139.50	1	21,100	0.00%
2022/01/12	1	143.00	0	0.00	142.00	1	21,156	0.00%
2022/01/11	11	142.73	64	141.00	141.00	-53	21,319	-0.25%
2022/01/10	26	145.58	29	145.40	149.00	-3	21,764	-0.01%
2022/01/07	8	147.38	1	145.50	147.50	7	21,736	0.03%
2022/01/06	2	152.00	1	154.00	154.50	1	21,802	0.00%
2022/01/05	1	151.50	11.1	153.94	154.00	-10.1	22,262	-0.05%
2022/01/04	5	154.00	1	159.00	152.50	4	23,353	0.02%
2022/01/03	0	0.00	2	156.25	156.50	-2	24,034	-0.01%
2021/12/29	1	155.50	0.5	155.50	154.00	0.5	24,031	0.00%
2021/12/28	1	156.00	6	156.67	156.50	-5	24,030	-0.02%
2021/12/27	6	157.58	7	158.21	155.00	-1	24,009	0.00%
2021/12/24	10	155.50	0	0.00	156.00	10	23,957	0.04%
2021/12/23	8.5	156.68	2	155.75	155.00	6.5	23,949	0.03%
2021/12/22	8	155.75	18	157.22	157.00	-10	23,896	-0.04%
2021/12/21	7	153.00	11	153.32	155.00	-4	23,739	-0.02%
2021/12/20	19	155.95	19	155.37	153.50	0	23,512	0.00%
2021/12/17	6	154.58	6	155.50	154.50	0	23,365	0.00%
2021/12/16	4	160.00	22	161.91	158.00	-18	23,232	-0.08%
2021/12/15	10	152.50	13	153.35	152.50	-3	22,701	-0.01%
2021/12/14	22	153.09	12	153.88	151.50	10	22,456	0.04%
2021/12/13	30	160.05	12	157.79	160.00	18	22,105	0.08%
2021/12/10	26	150.21	47	150.32	152.50	-21	21,555	-0.10%
2021/12/09	38	147.72	29	147.14	148.00	9	21,107	0.04%
2021/12/08	39	140.87	123.4	139.22	142.50	-84.4	20,581	-0.41%	大賣/
2021/12/07	27.3	133.60	11	132.50	132.50	16.3	20,071	0.08%
2021/12/06	81	134.62	22	134.95	134.50	59	19,908	0.30%
2021/12/03	29	140.03	126.2	141.40	141.00	-97.2	19,687	-0.49%	大賣/
2021/12/02	17	136.97	8.3	138.34	136.50	8.7	19,627	0.04%
2021/12/01	14.8	137.86	5	136.80	139.00	9.8	19,526	0.05%
2021/11/30	5	136.00	22	136.50	136.00	-17	19,466	-0.09%
2021/11/29	11	128.55	11	131.23	132.00	0	19,444	0.00%
2021/11/26	15	133.50	15	135.23	135.00	0	19,377	0.00%
2021/11/25	9	134.28	2	135.00	134.00	7	19,277	0.04%
2021/11/24	6.5	133.17	1.8	133.28	134.00	4.7	19,241	0.02%
2021/11/23	28.4	134.39	5	135.00	134.50	23.4	19,141	0.12%
2021/11/22	116	138.41	28.1	139.23	138.00	87.9	18,983	0.46%	大買/
2021/11/19	32	140.97	33	141.89	141.00	-1	18,878	-0.01%
2021/11/18	14.4	141.13	9	142.22	138.50	5.4	18,774	0.03%
2021/11/17	11	140.82	13	139.50	143.00	-2	18,459	-0.01%
2021/11/16	36	140.44	57.1	141.54	140.50	-21.1	18,248	-0.12%
2021/11/15	17.1	138.66	23.2	137.41	136.00	-6.1	17,904	-0.03%
2021/11/12	20	133.20	224	130.09	135.50	-204	17,418	-1.17%	大賣/鉅額交易
2021/11/11	50	136.96	34	137.56	137.00	16	16,805	0.10%
2021/11/10	17.2	139.16	53.1	138.68	139.00	-35.9	16,617	-0.22%
2021/11/09	94.1	137.62	66	135.83	136.50	28.1	16,104	0.17%
2021/11/08	32.1	130.42	102.1	130.46	133.50	-70	15,262	-0.46%	大賣/
2021/11/05	72.4	126.46	45	126.16	124.00	27.4	14,409	0.19%
2021/11/04	24	123.65	14	122.96	121.00	10	13,781	0.07%
2021/11/03	187	121.17	44.2	121.96	123.00	142.8	13,598	1.05%	大買/鉅額交易
2021/11/02	194.3	120.62	35.1	119.70	118.50	159.1	13,020	1.22%	大買/鉅額交易
2021/11/01	14	117.79	17.1	118.69	119.50	-3.1	12,583	-0.02%
2021/10/29	2	112.75	2.6	108.69	112.50	-0.6	11,904	-0.01%
2021/10/28	1	107.00	1	107.50	107.50	0	11,594	0.00%
2021/10/27	0	0.00	0.1	106.50	108.00	-0.1	11,525	0.00%
2021/10/26	0.1	104.99	2	106.50	105.50	-1.9	11,465	-0.02%
2021/10/25	1.4	103.75	21	104.02	104.00	-19.6	11,395	-0.17%
2021/10/22	0.1	104.78	8	106.63	105.00	-7.9	11,377	-0.07%
2021/10/21	29.1	113.03	4.2	116.13	106.50	24.9	11,294	0.22%
2021/10/20	3	110.50	4	109.88	110.00	-1	10,860	-0.01%
2021/10/19	2	107.50	4	108.75	110.00	-2	10,784	-0.02%
2021/10/18	8	110.25	5	110.40	107.00	3	10,665	0.03%
2021/10/15	1	105.50	10.1	105.54	107.00	-9.1	10,137	-0.09%
2021/10/14	8.1	105.11	23	104.83	104.50	-14.9	9,964	-0.15%
2021/10/13	34	106.41	50	105.91	107.00	-16	9,776	-0.16%
2021/10/12	26.1	103.94	17	104.76	105.00	9.1	9,222	0.10%
2021/10/08	4	97.73	4.2	98.69	100.50	-0.2	8,078	0.00%
2021/10/07	0	0.00	2.2	91.80	91.80	-2.2	7,290	-0.03%
2021/10/06	0	84.00	0	0.00	83.50	0	7,296	0.00%
2021/10/05	3.1	83.86	0	0.00	84.90	3.1	7,486	0.04%
2021/10/04	0.1	85.32	0	0.00	84.80	0.1	7,591	0.00%
2021/10/01	6	85.90	5	85.72	86.00	1	7,741	0.01%
2021/09/30	5.3	85.81	0	0.00	86.80	5.3	7,810	0.07%
2021/09/29	2.4	87.16	0	0.00	86.90	2.4	7,877	0.03%
2021/09/28	0	0.00	2	90.60	89.70	-2	7,928	-0.03%
2021/09/27	0.1	90.70	1	91.00	90.50	-0.9	7,945	-0.01%
2021/09/24	2.1	93.33	0	0.00	92.10	2.1	7,949	0.03%
2021/09/23	0	0.00	1	92.80	93.00	-1	7,945	-0.01%
2021/09/22	0	0.00	2.1	90.55	91.00	-2.1	7,995	-0.03%
2021/09/16	1	91.00	0	0.00	90.90	1	8,304	0.01%
2021/09/15	0	0.00	0.2	89.40	89.00	-0.2	8,329	0.00%
2021/09/14	0	0.00	1	90.30	90.20	-1	8,458	-0.01%
2021/09/10	2	89.60	0	0.00	90.30	2	9,126	0.02%
2021/09/09	2.1	88.79	0	0.00	89.90	2.1	9,546	0.02%
2021/09/08	0.4	89.41	0	0.00	87.70	0.4	9,669	0.00%
2021/09/07	3	92.17	2.2	91.86	91.30	0.9	9,625	0.01%
2021/09/06	0	0.00	0.7	91.36	90.70	-0.7	9,556	-0.01%
2021/09/02	1.4	89.50	2	90.00	88.80	-0.6	9,559	-0.01%
2021/09/01	0	0.00	2.2	90.75	91.50	-2.2	9,567	-0.02%
2021/08/31	1	85.40	1	86.40	87.80	0	9,523	0.00%
2021/08/30	14.2	85.47	14	85.34	85.30	0.2	9,551	0.00%
2021/08/27	0	0.00	1	86.50	86.30	-1	9,540	-0.01%
2021/08/26	5	86.24	4	86.80	86.00	1	9,584	0.01%
2021/08/25	1	87.10	3	87.20	87.20	-2	9,663	-0.02%
2021/08/24	1	86.10	0	0.00	86.20	1	9,735	0.01%
2021/08/23	7	82.91	5	83.40	83.20	2	9,652	0.02%
2021/08/20	2.3	82.50	0	0.00	81.50	2.3	9,748	0.02%
2021/08/19	6.2	83.95	5	83.50	83.10	1.2	9,724	0.01%
2021/08/18	4.1	84.29	1.9	85.15	86.40	2.2	9,819	0.02%
2021/08/17	3	87.13	2	87.25	85.60	1	10,014	0.01%
2021/08/16	8.4	88.07	6	87.67	88.10	2.4	10,070	0.02%
2021/08/12	0.3	91.18	0	0.00	94.60	0.3	10,641	0.00%
2021/08/11	1.3	93.15	1	96.20	92.80	0.3	10,843	0.00%
2021/08/10	2	97.51	0	0.00	97.60	2	11,111	0.02%
2021/08/09	1	99.50	7	99.94	99.10	-6	11,543	-0.05%
2021/08/05	4.2	97.27	1	97.20	97.20	3.2	12,496	0.03%
2021/08/04	2	98.60	3	98.87	99.30	-1	12,478	-0.01%
2021/07/30	2	99.80	0	0.00	100.00	2	13,181	0.02%
2021/07/29	4	99.05	0	0.00	98.80	4	13,315	0.03%
2021/07/28	2	101.50	0	0.00	99.50	2	13,431	0.01%
2021/07/27	2	104.25	3	101.33	101.00	-1	13,611	-0.01%
2021/07/26	3	101.33	2	102.00	101.00	1	13,723	0.01%
2021/07/23	2.1	97.51	4	97.15	97.00	-1.9	13,571	-0.01%
2021/07/22	5	97.54	1	98.00	97.30	4	13,652	0.03%
2021/07/21	1	95.50	0	0.00	96.10	1	13,730	0.01%
2021/07/20	1	100.50	1	99.50	98.90	0	13,774	0.00%
2021/07/19	1	97.50	1	98.60	100.00	0	13,920	0.00%
2021/07/16	1	97.80	0	0.00	97.80	1	13,929	0.01%
2021/07/15	5	95.40	7	96.96	97.40	-2	13,973	-0.01%
2021/07/14	8	96.63	8	96.26	95.30	0	14,038	0.00%
2021/07/13	8	99.35	9	97.17	97.20	-1	14,178	-0.01%
2021/07/12	14.3	97.84	6	98.08	97.60	8.3	14,447	0.06%
2021/07/09	6.1	101.02	0	0.00	101.00	6.1	14,393	0.04%
2021/07/08	5	106.20	0	0.00	105.50	5	14,472	0.03%
2021/07/07	5	112.00	1	112.00	113.00	4	14,399	0.03%
2021/07/06	2	112.50	27	112.04	112.50	-25	14,384	-0.17%
2021/07/05	3.1	111.36	4	110.88	111.50	-0.9	14,430	-0.01%
2021/07/02	1	106.50	0	0.00	107.00	1	14,340	0.01%
2021/07/01	3	107.00	0	0.00	107.00	3	14,338	0.02%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	2.2	108.86	0	0.00	106.50	2.2	14,334	0.02%
2021/06/28	1	109.00	0	0.00	110.00	1	14,388	0.01%
2021/06/25	4	109.13	4.2	109.23	108.50	-0.2	14,245	0.00%
2021/06/24	1	112.00	0	0.00	112.00	1	14,121	0.01%
2021/06/23	24.2	111.65	2	111.50	110.50	22.2	14,188	0.16%
2021/06/22	13	116.02	4	113.25	111.00	9	14,126	0.06%
2021/06/21	11	119.77	3	118.83	118.00	8	13,793	0.06%
2021/06/18	7	121.57	8	123.31	125.00	-1	13,541	-0.01%
2021/06/17	0	0.00	1	114.00	116.00	-1	13,286	-0.01%
2021/06/15	2	113.00	0	0.00	112.50	2	13,380	0.01%
2021/06/11	0	111.00	0	0.00	111.00	0	13,419	0.00%
2021/06/10	1	115.50	3	114.83	114.00	-2	13,623	-0.01%
2021/06/09	1	115.00	1	111.00	113.50	0	13,743	0.00%
2021/06/07	1	109.50	1	109.00	111.50	0	13,982	0.00%
2021/06/04	0	0.00	1	113.50	112.00	-1	14,326	-0.01%
2021/06/03	2	111.00	2	110.50	114.00	0	14,526	0.00%
2021/06/02	8	110.94	8	111.81	110.00	0	14,698	0.00%
2021/06/01	2	113.00	0	0.00	113.50	2	14,626	0.01%
2021/05/31	5	108.30	7	109.50	110.00	-2	14,522	-0.01%
2021/05/28	1	109.00	5	108.50	108.00	-4	14,490	-0.03%
2021/05/27	1	104.00	0	0.00	105.00	1	14,401	0.01%
2021/05/26	7	105.86	0	0.00	103.00	7	14,398	0.05%
2021/05/25	2	107.75	17	102.44	106.00	-15	14,306	-0.10%
2021/05/24	10.4	97.25	7	97.87	99.10	3.4	14,150	0.02%
2021/05/21	37.5	98.79	27	97.63	99.60	10.5	14,500	0.07%
2021/05/20	3	102.67	1	103.00	102.00	2	14,231	0.01%
2021/05/19	5	117.00	1	115.00	113.00	4	13,924	0.03%
2021/05/18	4	112.25	6.9	111.18	115.00	-2.9	13,880	-0.02%
2021/05/17	0	0.00	3	104.17	106.50	-3	13,825	-0.02%
2021/05/14	8	102.56	7	101.93	100.00	1	13,398	0.01%
2021/05/13	7.4	96.50	7	97.53	97.20	0.4	13,010	0.00%
2021/05/11	1.6	116.34	0	0.00	115.50	1.6	12,296	0.01%
2021/05/10	15	125.87	20	126.48	128.00	-5	12,100	-0.04%
2021/05/07	2	121.75	1	121.50	122.00	1	11,789	0.01%
2021/05/06	4.5	124.06	0	0.00	120.00	4.5	11,685	0.04%
2021/05/05	2.5	123.90	1	126.00	123.50	1.5	11,554	0.01%
2021/05/04	15	127.33	15	121.00	121.50	0	11,406	0.00%
2021/05/03	0	0.00	14	129.96	125.00	-14	11,245	-0.12%
2021/04/29	0	0.00	4	119.88	123.00	-4	11,012	-0.04%
2021/04/28	1	122.00	6	122.08	120.50	-5	10,953	-0.05%
2021/04/27	3	119.67	5	118.40	119.00	-2	10,947	-0.02%
2021/04/26	1	111.50	10	115.50	117.00	-9	10,762	-0.08%
2021/04/23	6	105.00	0	0.00	111.00	6	10,613	0.06%
2021/04/22	1	106.00	0	0.00	104.00	1	10,485	0.01%
2021/04/21	0	0.00	1	108.50	106.50	-1	10,433	-0.01%
2021/04/20	13	107.69	0	0.00	108.00	13	10,536	0.12%
2021/04/19	6	111.50	5	111.00	110.00	1	10,499	0.01%
2021/04/16	17	112.03	19	116.68	115.50	-2	10,319	-0.02%
2021/04/15	0	0.00	2	108.75	108.00	-2	10,045	-0.02%
2021/04/14	8	105.19	3	106.00	107.50	5	9,963	0.05%
2021/04/13	0	0.00	2	101.75	101.50	-2	9,837	-0.02%
2021/04/12	2	105.25	3	105.00	104.00	-1	9,844	-0.01%
2021/04/09	5	101.90	3	101.33	102.00	2	9,781	0.02%
2021/04/08	1	100.00	0	0.00	98.80	1	9,660	0.01%
2021/04/06	0	0.00	3	100.33	99.60	-3	9,614	-0.03%
2021/04/01	1	98.60	0	0.00	98.60	1	9,580	0.01%
2021/03/31	1	99.90	2	99.00	99.80	-1	9,513	-0.01%
2021/03/29	2	96.90	0	0.00	97.50	2	9,386	0.02%
2021/03/26	0	0.00	8	97.00	97.30	-8	9,390	-0.09%
2021/03/25	0	0.00	2	95.00	94.80	-2	9,360	-0.02%
2021/03/24	1	97.00	1	95.80	95.80	0	9,397	0.00%
2021/03/22	3	97.70	1	96.70	97.10	2	9,377	0.02%
2021/03/18	1	96.60	1	96.80	96.20	0	9,267	0.00%
2021/03/16	7	92.66	7	95.24	95.50	0	9,134	0.00%
2021/03/15	0	0.00	3.3	95.33	94.70	-3.3	9,070	-0.04%
2021/03/12	13	93.27	2.3	94.70	93.50	10.7	9,105	0.12%
2021/03/11	3	94.80	10	94.97	95.80	-7	9,014	-0.08%
2021/03/10	15	90.79	15	91.10	92.40	0	8,729	0.00%
2021/03/08	5	87.72	4	87.63	87.40	1	8,222	0.01%
2021/03/02	0.1	87.40	0	0.00	85.30	0.1	7,980	0.00%
2021/02/26	2	86.60	0	0.00	87.00	2	7,937	0.03%
2021/02/24	2	88.60	0	0.00	88.20	2	8,013	0.02%
2021/02/23	3	91.50	3	90.20	90.20	0	8,056	0.00%
2021/02/18	2.1	84.17	0	0.00	85.30	2.1	7,308	0.03%
2021/02/17	2.2	82.95	2	85.75	85.10	0.2	7,090	0.00%
2021/02/05	5	78.90	2	78.75	79.10	3	6,712	0.04%
2021/02/04	2	79.00	0	0.00	77.00	2	6,653	0.03%
2021/02/01	0	0.00	1	76.80	77.20	-1	6,705	-0.01%
2021/01/29	1	79.40	0	0.00	78.90	1	6,681	0.01%
2021/01/27	1	81.40	0	0.00	80.20	1	6,585	0.02%
2021/01/25	0	0.00	1	80.70	80.60	-1	6,531	-0.02%
2021/01/22	0	0.00	2	76.60	78.60	-2	6,476	-0.03%
2021/01/20	1	78.00	0	0.00	76.00	1	7,126	0.01%
2021/01/15	1	79.90	0	0.00	79.90	1	6,970	0.01%
2021/01/14	1	80.70	0	0.00	80.60	1	6,955	0.01%
2021/01/11	0.2	78.90	0	0.00	79.20	0.2	6,749	0.00%
2021/01/06	0	0.00	1	77.00	77.80	-1	6,613	-0.02%
2021/01/05	0	0.00	2	78.70	78.90	-2	6,566	-0.03%
2020/12/31	2	78.30	1	77.90	77.80	1	6,519	0.02%
2020/12/30	0	0.00	1	77.40	77.90	-1	6,474	-0.02%
2020/12/24	0	0.00	1	78.00	76.20	-1	6,847	-0.01%
2020/12/22	1	77.30	0	0.00	76.60	1	7,019	0.01%
2020/12/18	1	79.80	0	0.00	80.40	1	6,925	0.01%
2020/12/16	0	0.00	2	78.00	78.80	-2	6,773	-0.03%
2020/12/08	1	84.00	3	83.03	81.80	-2	6,544	-0.03%
2020/12/07	2	79.70	0	0.00	81.10	2	6,359	0.03%
2020/12/03	3	80.37	13	80.45	80.60	-10	6,484	-0.15%
2020/11/25	5	79.00	0	0.00	78.50	5	7,231	0.07%
2020/11/24	0	0.00	3	78.53	78.10	-3	7,298	-0.04%
2020/11/23	6	79.98	1	80.20	79.90	5	7,265	0.07%
2020/11/05	1	72.70	0	0.00	72.00	1	9,277	0.01%
2020/11/02	1	70.20	1	70.60	71.70	0	9,475	0.00%
2020/10/29	23	70.00	25	70.56	71.30	-2	9,498	-0.02%
2020/10/28	8	73.45	0	0.00	71.90	8	9,376	0.09%
2020/10/22	0	0.00	2	79.20	78.90	-2	9,317	-0.02%
2020/10/20	0	0.00	1	79.80	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	1	77.90	77.90	-1	10,231	-0.01%
2020/10/15	3	77.30	3	77.80	77.50	0	10,417	0.00%
2020/10/12	0	0.00	10	75.70	76.00	-10	10,497	-0.10%
2020/10/07	1	76.70	1	76.90	76.90	0	10,769	0.00%
2020/10/06	1	77.20	0	0.00	76.70	1	11,080	0.01%
2020/10/05	0	0.00	1	76.50	77.30	-1	11,190	-0.01%
2020/09/30	1	75.10	0	0.00	75.50	1	11,254	0.01%
2020/09/25	5	77.00	5	74.74	75.40	0	11,178	0.00%
2020/09/24	0	0.00	10	79.10	77.60	-10	11,240	-0.09%
2020/09/21	3	82.70	3	82.10	82.10	0	11,596	0.00%
2020/09/17	0	0.00	15	81.30	81.30	-15	11,768	-0.13%
2020/09/16	5	82.40	5	80.90	80.90	0	11,997	0.00%
2020/09/15	2	81.10	2	81.30	81.30	0	12,148	0.00%
2020/09/14	7	81.70	7	80.80	80.60	0	12,192	0.00%
2020/09/11	0	0.00	1	79.20	79.20	-1	12,108	-0.01%
2020/09/09	10	78.00	5	78.40	79.10	5	12,167	0.04%
2020/09/08	5	79.70	0	0.00	77.60	5	12,117	0.04%
2020/09/07	1	80.60	0	0.00	79.10	1	12,086	0.01%
2020/09/04	15	82.64	7	83.24	82.80	8	12,063	0.07%
2020/09/03	5	85.28	9	85.21	85.10	-4	12,021	-0.03%
2020/09/02	11	84.51	0	0.00	82.60	11	11,870	0.09%
2020/08/28	6	89.07	1	87.10	86.20	5	12,528	0.04%
2020/08/27	5	89.60	3	88.87	89.70	2	12,491	0.02%
2020/08/26	14	89.00	10	89.42	88.30	4	12,498	0.03%
2020/08/25	3	88.60	6	90.40	91.50	-3	12,417	-0.02%
2020/08/21	3	85.20	0	0.00	85.30	3	12,308	0.02%
2020/08/20	5	87.90	10	84.79	83.50	-5	12,342	-0.04%
2020/08/19	21	92.30	25	91.54	88.80	-4	12,143	-0.03%
2020/08/18	11	91.68	5	92.10	91.40	6	11,859	0.05%
2020/08/17	24	88.67	23	86.66	86.50	1	11,437	0.01%
2020/08/14	1	85.80	6	85.70	85.50	-5	11,215	-0.04%
2020/08/12	5	81.30	5	80.80	79.90	0	11,150	0.00%
2020/08/11	1	82.40	3	81.60	82.00	-2	11,431	-0.02%
2020/08/10	3	80.70	0	0.00	80.10	3	11,944	0.03%
2020/08/06	0	0.00	2	83.20	82.50	-2	12,885	-0.02%
2020/08/04	2	84.50	0	0.00	84.60	2	13,077	0.02%
2020/07/31	1	84.20	0	0.00	84.00	1	13,029	0.01%
2020/07/30	1	84.40	0	0.00	86.50	1	12,979	0.01%
2020/07/29	0	0.00	1	87.00	83.60	-1	12,920	-0.01%
2020/07/28	6	84.65	4	84.55	84.40	2	12,794	0.02%
2020/07/27	4	83.55	2	84.45	84.70	2	12,699	0.02%
2020/07/24	6	82.50	11	83.19	82.40	-5	12,506	-0.04%
2020/07/23	3	78.40	11	77.96	78.70	-8	12,017	-0.07%
2020/07/22	0	0.00	10	74.70	75.30	-10	11,727	-0.09%
2020/07/21	2	74.10	18	74.76	74.40	-16	11,633	-0.14%
2020/07/20	27	73.15	5	73.50	73.90	22	11,496	0.19%
2020/07/17	1	72.80	1	73.50	73.20	0	11,448	0.00%
2020/07/16	12	72.98	8	72.40	72.10	4	11,417	0.04%
2020/07/15	14	72.44	1	72.30	72.00	13	11,392	0.11%
2020/07/14	2	73.80	4	72.98	73.70	-2	11,340	-0.02%
2020/07/13	10	74.47	6	75.95	72.10	4	11,228	0.04%
2020/07/10	1	72.20	7	72.70	72.00	-6	11,055	-0.05%
2020/07/09	0	0.00	3	71.00	70.80	-3	11,008	-0.03%
2020/07/08	5	70.90	5	72.20	71.40	0	10,907	0.00%
2020/07/07	1	70.90	0	0.00	70.50	1	10,759	0.01%
2020/07/03	0	0.00	1	70.30	70.30	-1	10,669	-0.01%
2020/07/02	0	0.00	2	69.00	69.30	-2	10,545	-0.02%
2020/07/01	5	68.18	3	68.40	68.10	2	10,512	0.02%
2020/06/30	1	66.00	0	0.00	65.50	1	10,615	0.01%
2020/06/29	10	64.64	10	65.88	66.00	0	10,749	0.00%
2020/06/23	2	66.70	5	65.32	66.90	-3	10,835	-0.03%
2020/06/22	0	0.00	10	65.15	65.10	-10	10,675	-0.09%
2020/06/19	1	63.30	1	63.20	63.00	0	10,546	0.00%
2020/06/18	1	64.60	0	0.00	64.80	1	10,482	0.01%
2020/06/17	7	64.91	5	64.30	64.50	2	10,439	0.02%
2020/06/16	0	0.00	1	63.40	64.90	-1	10,415	-0.01%
2020/06/15	1	62.30	41	64.10	62.30	-40	10,383	-0.39%
2020/06/12	13	60.43	3	61.43	63.00	10	10,376	0.10%
2020/06/11	7	62.23	0	0.00	61.70	7	10,349	0.07%
2020/06/10	10	63.45	0	0.00	63.60	10	10,243	0.10%
2020/06/09	16	63.62	3	63.27	63.50	13	10,246	0.13%
2020/06/08	23	66.37	9	69.50	64.30	14	10,178	0.14%
2020/06/05	6	65.73	12	67.95	69.10	-6	9,742	-0.06%
2020/06/04	0	0.00	1	63.00	62.90	-1	9,343	-0.01%
2020/06/03	1	61.90	0	0.00	62.40	1	9,305	0.01%
2020/06/02	0	0.00	0.2	61.80	61.80	-0.2	9,274	0.00%
2020/05/29	0	0.00	1	59.20	59.00	-1	9,246	-0.01%
2020/05/27	18	62.14	16	61.44	61.30	2	9,125	0.02%
2020/05/25	1	63.00	2	61.60	63.10	-1	9,010	-0.01%
2020/05/22	0	0.00	3	61.90	61.40	-3	8,966	-0.03%
2020/05/21	3	63.90	2	63.50	63.50	1	8,986	0.01%
2020/05/20	0	0.00	1	62.10	62.60	-1	9,153	-0.01%
2020/05/19	0	0.00	3	63.63	62.60	-3	9,248	-0.03%
2020/05/18	31	61.76	28.1	61.32	62.00	2.9	9,321	0.03%
2020/05/15	17	61.52	15	61.93	62.40	2	9,073	0.02%
2020/05/14	2	60.20	5	60.14	58.90	-3	8,670	-0.03%
2020/05/13	16	58.78	24	59.03	59.50	-8	8,548	-0.09%
2020/05/12	5	55.08	5	54.04	55.80	0	8,300	0.00%
2020/05/11	1	53.50	2	53.35	53.10	-1	8,239	-0.01%
2020/05/06	3	50.30	0	0.00	50.30	3	8,852	0.03%
2020/04/27	1	52.50	0	0.00	52.90	1	8,901	0.01%
2020/04/21	0	0.00	3	52.70	52.10	-3	9,078	-0.03%
2020/04/20	0	0.00	1	54.50	54.50	-1	9,017	-0.01%
2020/04/17	10	54.34	6	53.87	53.20	4	8,961	0.04%
2020/04/16	6	53.55	7	53.80	54.00	-1	8,864	-0.01%
2020/04/15	1	52.60	2	53.60	54.00	-1	8,778	-0.01%
2020/04/14	0	0.00	8	52.39	53.00	-8	8,667	-0.09%
2020/04/10	5	50.00	0	0.00	50.90	5	8,574	0.06%
2020/04/06	1	53.00	4	52.23	52.40	-3	8,511	-0.04%
2020/04/01	6	51.70	5	52.46	52.50	1	8,404	0.01%
2020/03/31	3	50.13	1	49.00	51.00	2	8,180	0.02%
2020/03/30	1	47.10	1	46.85	46.85	0	7,938	0.00%
2020/03/27	3	46.80	13	47.47	46.85	-10	7,876	-0.13%
2020/03/20	0	0.00	10	40.00	40.50	-10	7,849	-0.13%
2020/03/19	10	37.00	0	0.00	38.15	10	7,824	0.13%
2020/03/18	13	42.34	0	0.00	40.00	13	7,764	0.17%
2020/03/17	0	0.00	4	42.90	42.60	-4	7,660	-0.05%
2020/03/16	5	45.40	0	0.00	43.75	5	7,611	0.07%
2020/03/12	0	0.00	1	46.85	47.55	-1	7,448	-0.01%
2020/03/10	1	49.15	0	0.00	49.60	1	7,263	0.01%
2020/03/09	1	51.50	0	0.00	50.10	1	7,117	0.01%
2020/03/06	0	0.00	1	52.60	52.60	-1	7,020	-0.01%
2020/03/05	1	52.60	0	0.00	52.60	1	6,992	0.01%
2020/03/04	2	51.55	1	52.20	51.90	1	6,967	0.01%
2020/02/27	3	53.07	0	0.00	52.10	3	6,759	0.04%
2020/02/26	2	54.20	2	54.00	53.90	0	6,686	0.00%
2020/02/24	0	0.00	10	55.00	55.30	-10	6,702	-0.15%
2020/02/21	3	55.40	4	55.58	54.90	-1	6,633	-0.02%
2020/02/20	0	0.00	2	57.40	58.00	-2	6,321	-0.03%
2020/02/19	6	59.87	4	58.95	57.70	2	6,154	0.03%
2020/02/17	1	59.80	3	59.30	58.70	-2	5,922	-0.03%
2020/02/14	6	58.62	10	58.78	58.90	-4	5,789	-0.07%
2020/02/13	7	58.51	11	57.71	59.00	-4	5,527	-0.07%
2020/02/12	2	55.80	1	56.00	56.00	1	5,085	0.02%
2020/02/11	13	55.22	11	55.46	55.80	2	4,882	0.04%
2020/02/10	1	53.10	8	53.39	54.30	-7	4,523	-0.15%
2020/02/07	0	0.00	4	52.50	51.90	-4	4,220	-0.09%
2020/02/06	1	52.10	1	51.90	52.20	0	4,323	0.00%
2020/02/04	1	51.10	0	0.00	50.90	1	4,316	0.02%
2020/02/03	0	0.00	10	50.70	51.10	-10	4,300	-0.23%
2020/01/31	0	0.00	1	50.90	51.20	-1	4,330	-0.02%
2020/01/20	1	52.70	0	0.00	52.20	1	4,395	0.02%
2020/01/17	2	51.50	6	51.82	51.90	-4	4,311	-0.09%
2020/01/16	1	51.10	1	51.30	51.20	0	4,218	0.00%
2020/01/15	0	0.00	1	50.80	50.40	-1	4,204	-0.02%
2020/01/14	0	0.00	4	50.50	50.60	-4	4,289	-0.09%
2020/01/13	5	50.68	0	0.00	50.60	5	4,324	0.12%
2020/01/08	0	0.00	1	50.30	50.30	-1	4,419	-0.02%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/06	0	0.00	1	50.10	50.00	-1	4,421	-0.02%
2019/12/31	2	49.80	0	0.00	49.70	2	4,409	0.05%
2019/12/30	2	50.00	0	0.00	50.10	2	4,382	0.05%
2019/12/26	1	50.70	0	0.00	50.70	1	4,383	0.02%
2019/12/24	1	51.10	0	0.00	50.80	1	4,499	0.02%
2019/12/18	16	52.55	18	52.78	52.70	-2	4,889	-0.04%
2019/12/03	10	50.80	0	0.00	51.00	10	5,282	0.19%
2019/11/27	1	51.70	1	51.30	51.30	0	5,545	0.00%
2019/11/25	0	51.40	0	0.00	51.40	0	5,592	0.00%
2019/11/21	0	0.00	12	51.73	51.80	-12	5,816	-0.21%
2019/11/19	1	50.60	3	50.90	50.80	-2	5,872	-0.03%
2019/11/15	9	49.45	0	0.00	49.05	9	6,428	0.14%
2019/11/14	4	49.30	0	0.00	49.40	4	6,653	0.06%
2019/11/12	3	51.03	0	0.00	51.30	3	6,907	0.04%
2019/11/06	0	0.00	1	52.10	51.90	-1	7,483	-0.01%
2019/11/05	16	52.86	1	52.50	52.60	15	7,449	0.20%
2019/11/01	0	0.00	7	51.04	51.20	-7	7,285	-0.10%
2019/10/31	0	0.00	2	51.05	50.90	-2	7,342	-0.03%
2019/10/30	1	51.00	4	51.08	50.70	-3	7,389	-0.04%
2019/10/29	1	52.30	3	51.40	51.50	-2	7,347	-0.03%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/24	0	50.20	0	0.00	50.20	0	7,216	0.00%
2019/10/23	4	50.13	1	49.80	49.80	3	7,276	0.04%
2019/10/22	1	50.00	0	0.00	50.00	1	7,270	0.01%
2019/10/15	1	49.40	0	0.00	49.35	1	7,321	0.01%
2019/10/03	0	0.00	1	50.10	50.20	-1	7,897	-0.01%
2019/10/01	1	49.30	0	0.00	49.45	1	7,976	0.01%
2019/09/27	0	0.00	1	49.70	49.65	-1	8,032	-0.01%
2019/09/26	0	0.00	2	51.90	51.10	-2	8,010	-0.02%
2019/09/25	5	52.10	0	0.00	51.80	5	8,066	0.06%
2019/09/24	1	53.61	2	53.60	53.90	-1	7,979	-0.01%
2019/09/23	0	0.00	5	51.50	52.30	-5	7,952	-0.06%
2019/09/20	1	51.10	0	0.00	51.10	1	8,281	0.01%
2019/09/19	2	51.25	1	51.00	50.90	1	8,405	0.01%
2019/09/18	3	51.27	0	0.00	51.10	3	8,555	0.04%
2019/09/17	1	51.70	0	0.00	51.20	1	8,635	0.01%
2019/09/16	1	51.50	0	0.00	51.70	1	8,714	0.01%
2019/09/12	2	52.30	0	0.00	52.70	2	8,734	0.02%
2019/09/11	3	53.07	2	52.40	52.30	1	8,823	0.01%
2019/09/10	3	52.80	1	53.10	53.30	2	8,828	0.02%
2019/09/09	3	53.43	1	53.40	53.30	2	8,780	0.02%
2019/09/06	0	0.00	2	52.30	52.40	-2	8,627	-0.02%
2019/09/04	1	50.80	0	0.00	50.70	1	8,444	0.01%
2019/09/02	2	50.85	1	51.00	51.40	1	8,407	0.01%
2019/08/29	1	53.50	3	52.87	52.60	-2	8,179	-0.02%
2019/08/28	0	0.00	1	52.40	53.00	-1	8,140	-0.01%
2019/08/27	0	52.50	9	52.40	52.20	-9	8,115	-0.11%
2019/08/26	2	53.30	1	53.10	52.70	1	8,061	0.01%
2019/08/22	3	53.53	1	53.20	53.30	2	7,829	0.03%
2019/08/21	12	53.04	1	53.30	53.10	11	7,731	0.14%
2019/08/20	2	52.25	1	52.50	52.80	1	7,524	0.01%
2019/08/19	0	0.00	7	50.80	50.80	-7	7,070	-0.10%
2019/08/16	0	0.00	5	49.45	49.60	-5	6,718	-0.07%
2019/08/15	1	46.65	1	46.90	46.30	0	6,506	0.00%
2019/08/13	2	49.55	2	49.48	49.40	0	6,243	0.00%
2019/08/12	2	49.75	7	49.73	49.45	-5	6,127	-0.08%
2019/08/08	1	47.25	0	0.00	46.80	1	5,960	0.02%
2019/08/06	2	46.25	0	0.00	46.50	2	5,914	0.03%
2019/08/05	10	45.04	11	45.50	45.60	-1	5,859	-0.02%
2019/08/02	3	45.45	13	45.53	45.20	-10	5,864	-0.17%
2019/08/01	15	45.86	0	0.00	45.55	15	5,812	0.26%
2019/07/26	0	0.00	2	48.65	48.70	-2	5,685	-0.04%
2019/07/25	6	48.71	0	0.00	48.75	6	5,664	0.11%
2019/07/23	2	48.70	0	0.00	49.00	2	5,588	0.04%
2019/07/19	5	48.45	0	0.00	48.20	5	5,577	0.09%
2019/07/18	10	48.55	10	48.05	48.05	0	5,493	0.00%
2019/07/17	7	48.30	5	49.30	48.90	2	5,448	0.04%
2019/07/09	1	53.30	0	0.00	52.30	1	4,972	0.02%
2019/07/08	1	55.30	0	0.00	54.80	1	4,894	0.02%
2019/07/05	1	54.50	5	55.02	54.70	-4	4,867	-0.08%
2019/07/04	7	55.19	1	55.80	54.60	6	4,792	0.13%
2019/07/02	2	53.45	1	53.90	54.20	1	4,750	0.02%
2019/07/01	7	54.13	2	54.10	53.80	5	4,823	0.10%
2019/06/28	6	52.58	4	53.05	53.20	2	4,739	0.04%
2019/06/27	8	52.61	15	52.75	53.40	-7	4,581	-0.15%
2019/06/26	14	49.21	11	49.61	50.00	3	4,170	0.07%
2019/06/24	3	47.02	3	46.72	46.90	0	3,885	0.00%
2019/06/21	0	0.00	1	47.20	46.40	-1	3,819	-0.03%
2019/06/20	11	47.45	12	47.53	47.50	-1	3,768	-0.03%
2019/06/18	3	46.28	1	45.80	47.05	2	4,005	0.05%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/05/28	1	46.00	1	45.35	45.35	0	4,723	0.00%
2019/05/24	5	44.20	8	44.55	44.50	-3	5,182	-0.06%
2019/05/17	0	0.00	3	45.15	44.90	-3	6,113	-0.05%
2019/05/16	0	0.00	1	46.15	44.95	-1	6,412	-0.02%
2019/05/10	0	0.00	3	47.50	46.35	-3	6,686	-0.04%
2019/05/06	2	48.90	0	0.00	48.05	2	6,786	0.03%
2019/04/30	3	49.60	0	0.00	49.65	3	6,962	0.04%
2019/04/19	0	0.00	8	51.30	51.50	-8	7,234	-0.11%
2019/04/17	1	52.50	1	52.40	52.40	0	7,451	0.00%
2019/04/12	0	0.00	0.1	49.90	49.90	-0.1	7,649	0.00%
2019/04/03	3	51.63	2	52.00	51.20	1	8,665	0.01%
2019/03/29	0	0.00	2	49.35	49.10	-2	9,440	-0.02%
2019/03/28	2	48.45	0	0.00	49.05	2	9,726	0.02%
2019/03/27	0	0.00	1	48.85	49.00	-1	9,779	-0.01%
2019/03/26	1	49.30	0	0.00	49.30	1	9,742	0.01%
2019/03/19	1	48.05	1	48.05	48.00	0	9,530	0.00%
2019/03/18	1.1	47.35	4	46.78	47.40	-2.9	9,614	-0.03%
2019/03/14	2	46.08	0	0.00	45.95	2	9,587	0.02%
2019/03/12	0	0.00	1	46.90	46.65	-1	9,668	-0.01%
2019/03/11	2	46.50	2	46.25	46.65	0	9,782	0.00%
2019/03/08	2	46.45	2	46.55	46.35	0	9,850	0.00%
2019/03/07	0	0.00	1	46.90	46.70	-1	9,953	-0.01%
2019/03/05	22	48.33	26	47.94	47.75	-4	10,119	-0.04%
2019/03/04	1	48.70	1	48.70	48.90	0	10,064	0.00%
2019/02/27	1	48.30	1	48.25	47.90	0	10,060	0.00%
2019/02/26	3	47.52	13	47.29	47.70	-10	9,914	-0.10%
2019/02/25	1	46.25	1	46.10	46.10	0	9,622	0.00%
2019/02/22	0	0.00	20	45.25	45.60	-20	9,614	-0.21%
2019/02/21	9	45.92	5	46.46	45.50	4	9,562	0.04%
2019/02/20	3	45.27	5	45.57	46.00	-2	9,284	-0.02%
2019/02/19	1	44.80	2	44.60	44.80	-1	9,157	-0.01%
2019/02/18	3	44.55	2	44.60	44.65	1	9,236	0.01%
2019/02/15	2	43.63	3	43.75	44.00	-1	9,092	-0.01%
2019/02/14	2	42.85	1	42.90	42.95	1	8,790	0.01%
2019/02/13	1	42.05	2	41.98	42.90	-1	8,705	-0.01%
2019/02/12	0	0.00	3	41.63	41.70	-3	8,571	-0.03%
2019/01/30	4	40.25	0	0.00	40.15	4	8,432	0.05%
2019/01/29	0	0.00	7	40.00	40.25	-7	8,408	-0.08%
2019/01/28	4	40.30	0	0.00	40.30	4	8,391	0.05%
2019/01/25	3	40.22	1	40.05	40.00	2	8,403	0.02%
2019/01/22	1	40.45	1	40.30	39.85	0	8,344	0.00%
2019/01/21	1	40.40	2	40.33	40.40	-1	8,351	-0.01%
2019/01/16	3	39.98	2	40.05	39.70	1	8,393	0.01%
2019/01/15	5	39.40	0	0.00	39.80	5	8,382	0.06%
2019/01/14	1	39.05	1	39.00	38.90	0	8,399	0.00%
2019/01/11	0	0.00	1	40.15	39.50	-1	8,398	-0.01%
2019/01/10	1	40.00	1	39.95	40.15	0	8,360	0.00%
2019/01/09	2	40.40	4	40.40	39.80	-2	8,352	-0.02%
2019/01/08	2	41.13	3	41.20	40.85	-1	8,174	-0.01%
2019/01/07	1	40.50	1	40.45	41.15	0	8,064	0.00%
2019/01/04	6	38.67	1	38.75	39.20	5	7,973	0.06%
2019/01/03	7	39.27	7	38.68	38.65	0	7,928	0.00%
2019/01/02	3	39.82	3	39.78	39.40	0	7,860	0.00%
2018/12/28	7	40.01	2	40.10	40.20	5	7,801	0.06%
2018/12/27	1	41.05	0	0.00	40.45	1	7,688	0.01%
2018/12/26	7	44.36	0	0.00	41.30	7	7,361	0.10%
2018/12/25	5	43.78	3	43.53	44.90	2	6,817	0.03%
2018/12/24	17	42.04	22	42.31	43.55	-5	6,266	-0.08%
2018/12/22	0	0.00	1	40.05	39.70	-1	5,869	-0.02%
2018/12/21	0	0.00	3	39.93	38.75	-3	5,801	-0.05%
2018/12/14	2	37.95	0	0.00	38.15	2	5,426	0.04%
2018/12/11	1	39.75	0	0.00	39.00	1	5,259	0.02%
2018/12/03	2	41.10	5	40.09	41.10	-3	5,077	-0.06%
2018/11/30	3	38.63	0	0.00	38.85	3	4,964	0.06%
2018/11/29	2	39.90	3	40.15	38.60	-1	4,884	-0.02%
2018/11/28	1	38.75	2	39.00	39.40	-1	4,733	-0.02%
2018/11/22	0	0.00	1	39.00	38.00	-1	4,684	-0.02%
2018/11/20	1	38.40	1	38.45	38.25	0	4,633	0.00%
2018/11/19	10	38.95	0	0.00	39.20	10	4,569	0.22%
2018/11/16	0	0.00	10	37.00	38.50	-10	4,576	-0.22%
2018/11/15	1	38.30	0	0.00	38.30	1	4,481	0.02%
2018/11/13	4	40.26	1	40.10	40.40	3	4,610	0.07%
2018/11/12	10	42.15	10	41.50	41.45	0	4,841	0.00%
2018/11/08	0	0.00	3	42.90	41.30	-3	5,188	-0.06%
2018/11/07	0	0.00	1	42.10	42.00	-1	5,234	-0.02%
2018/11/06	1	41.00	0	0.00	41.05	1	5,294	0.02%
2018/11/01	0	0.00	2	41.90	42.50	-2	5,348	-0.04%
2018/10/30	1	38.80	0	0.00	39.00	1	5,361	0.02%
2018/10/26	1	39.65	1	39.90	40.20	0	5,447	0.00%
2018/10/25	7	37.64	5	38.00	39.00	2	5,461	0.04%
2018/10/24	5	38.20	2	38.60	38.45	3	5,452	0.06%
2018/10/23	0	0.00	6	39.53	39.10	-6	5,492	-0.11%
2018/10/22	5	39.37	0	0.00	39.45	5	5,610	0.09%
2018/10/19	0	0.00	4	39.68	40.20	-4	5,771	-0.07%
2018/10/18	6	40.85	7	40.98	40.65	-1	6,136	-0.02%
2018/10/12	1	42.50	0	0.00	42.50	1	6,653	0.02%
2018/10/11	0	0.00	1	42.20	41.70	-1	6,817	-0.01%
2018/10/09	3	46.20	1	46.60	46.30	2	6,766	0.03%
2018/10/08	0	0.00	2	47.10	47.60	-2	6,735	-0.03%
2018/10/05	0	0.00	1	45.80	46.15	-1	6,728	-0.01%
2018/10/03	0	0.00	2	48.15	48.15	-2	6,761	-0.03%
2018/10/02	0	0.00	2	49.25	48.80	-2	6,824	-0.03%
2018/09/27	1	48.10	1	48.00	48.00	0	7,092	0.00%
2018/09/12	2	50.85	3	49.83	49.20	-1	7,430	-0.01%
2018/09/10	0	0.00	1	48.95	48.95	-1	7,595	-0.01%
2018/09/06	2	52.10	1	52.40	51.70	1	7,630	0.01%
2018/09/05	0	0.00	1	52.90	52.30	-1	7,654	-0.01%
2018/08/31	1	52.30	0	0.00	52.40	1	7,971	0.01%
2018/08/30	1	51.90	6	51.70	51.30	-5	8,074	-0.06%
2018/08/29	1	53.70	3	53.50	53.00	-2	8,043	-0.02%
2018/08/28	0	0.00	3	54.00	53.70	-3	8,093	-0.04%
2018/08/27	2	51.60	0	0.00	52.80	2	8,079	0.02%
2018/08/21	8	52.26	6	52.00	52.00	2	8,311	0.02%
2018/08/17	3	51.37	3	51.80	50.30	0	8,296	0.00%
2018/08/16	5	53.22	0	0.00	53.20	5	8,213	0.06%
2018/08/15	5	54.42	0	0.00	54.40	5	8,285	0.06%
2018/08/10	2	57.20	0	0.00	57.20	2	8,745	0.02%
2018/08/08	1	58.40	0	0.00	57.40	1	9,330	0.01%
2018/08/02	3	59.57	0	0.00	58.80	3	9,871	0.03%
2018/07/31	1	61.50	2	61.45	61.40	-1	9,873	-0.01%
2018/07/30	3	61.47	1	60.30	60.30	2	9,961	0.02%
2018/07/27	2	63.70	2	62.75	62.70	0	9,989	0.00%
2018/07/26	3	64.60	1	63.30	63.40	2	9,945	0.02%
2018/07/25	3	65.30	4	65.60	66.30	-1	9,752	-0.01%
2018/07/24	2	61.60	5	62.06	62.40	-3	9,346	-0.03%
2018/07/23	3	58.47	1	58.70	57.70	2	9,108	0.02%
2018/07/20	3	58.00	0	0.00	58.00	3	9,078	0.03%
2018/07/19	4	61.55	0	0.00	61.10	4	8,995	0.04%
2018/07/18	0	0.00	7	63.06	62.80	-7	8,980	-0.08%
2018/07/17	10	59.50	0	0.00	59.50	10	8,875	0.11%
2018/07/12	1	58.30	0	0.00	58.20	1	9,086	0.01%
2018/07/11	0	0.00	3	63.47	62.60	-3	9,133	-0.03%
2018/07/10	5	63.20	0	0.00	62.70	5	9,174	0.05%
2018/07/09	1	61.80	1	62.00	61.60	0	9,201	0.00%
2018/07/06	1	63.90	0	0.00	64.20	1	9,259	0.01%
2018/07/05	3	64.23	0	0.00	63.70	3	9,486	0.03%
2018/07/04	0	0.00	12	66.98	67.70	-12	9,449	-0.13%
2018/07/03	1	65.70	0	0.00	65.00	1	9,552	0.01%
2018/07/02	1	66.30	1	67.90	66.30	0	9,586	0.00%
2018/06/29	4	66.85	9	66.93	67.40	-5	9,666	-0.05%
2018/06/28	6	66.00	0	0.00	65.30	6	9,593	0.06%
2018/06/27	6	68.53	0	0.00	68.20	6	9,591	0.06%
2018/06/26	3	67.50	0	0.00	68.00	3	9,593	0.03%
2018/06/22	2	67.95	2	68.00	67.50	0	9,587	0.00%
2018/06/20	5	73.54	1	73.70	73.60	4	9,533	0.04%
2018/06/19	10	75.56	8	75.70	76.50	2	9,505	0.02%
2018/06/15	14	74.66	3	75.00	73.90	11	9,390	0.12%
2018/06/14	1	76.50	1	77.60	75.10	0	9,317	0.00%
2018/06/13	1	76.60	0	0.00	76.60	1	9,411	0.01%
2018/06/12	2	76.50	3	76.47	77.20	-1	9,510	-0.01%
2018/06/11	8	76.80	17	76.98	77.50	-9	9,498	-0.09%
2018/06/08	5	75.40	1	76.00	74.50	4	9,390	0.04%
2018/06/07	7	74.87	0	0.00	74.30	7	9,394	0.07%
2018/06/06	11	76.10	0	0.00	76.40	11	9,451	0.12%
2018/06/05	8	77.76	0	0.00	76.20	8	9,464	0.08%
2018/06/04	5	79.02	0	0.00	78.80	5	9,714	0.05%
2018/05/29	1	82.30	0	0.00	80.80	1	9,810	0.01%
2018/05/25	6	85.32	5	83.84	83.50	1	9,755	0.01%
2018/05/23	5	87.76	3	88.50	87.50	2	9,635	0.02%
2018/05/22	1	88.40	2	87.80	88.80	-1	9,591	-0.01%
2018/05/21	18	87.32	21	86.75	86.30	-3	9,635	-0.03%
2018/05/18	39	83.08	37	83.56	85.20	2	9,483	0.02%
2018/05/17	5	79.04	18	78.89	80.60	-13	9,237	-0.14%
2018/05/16	24	78.68	12	76.02	75.60	12	9,016	0.13%
2018/05/15	16	75.96	17	77.37	79.10	-1	8,824	-0.01%
2018/05/14	10	75.30	19	75.17	77.50	-9	8,869	-0.10%
2018/05/11	1	74.40	1	75.00	75.90	0	8,772	0.00%
2018/05/10	5	75.04	6	75.95	76.00	-1	8,738	-0.01%
2018/05/09	0	0.00	13	72.00	71.90	-13	8,561	-0.15%
2018/05/08	5	70.02	2	71.10	69.60	3	8,500	0.04%
2018/05/07	0	0.00	3	72.10	71.60	-3	8,561	-0.04%
2018/05/04	0	0.00	1	68.90	69.30	-1	8,656	-0.01%
2018/05/03	9	65.76	19	67.00	66.30	-10	8,631	-0.12%
2018/05/02	2	64.70	6	65.62	64.70	-4	8,727	-0.05%
2018/04/30	6	64.08	7	64.71	65.40	-1	9,013	-0.01%
2018/04/26	4	64.70	0	0.00	63.50	4	9,209	0.04%
2018/04/25	1	64.80	1	64.50	64.50	0	9,162	0.00%
2018/04/24	4	65.10	4	65.90	65.90	0	9,217	0.00%
2018/04/23	1	64.70	1	65.10	65.40	0	9,242	0.00%
2018/04/20	2	64.55	0	0.00	64.50	2	9,316	0.02%
2018/04/19	1	68.10	0	0.00	67.10	1	9,236	0.01%
2018/04/18	0	0.00	3	66.83	67.00	-3	9,337	-0.03%
2018/04/17	2	65.50	0	0.00	65.80	2	9,534	0.02%
2018/04/16	7	66.77	2	68.70	66.70	5	9,561	0.05%
2018/04/13	10	69.70	9	69.98	69.50	1	9,646	0.01%
2018/04/12	12	71.57	0	0.00	71.20	12	9,783	0.12%
2018/04/11	13	70.32	6	72.02	73.20	7	9,756	0.07%
2018/04/10	6	68.42	32	68.54	67.80	-26	9,676	-0.27%
2018/04/09	1	72.20	12	71.52	70.00	-11	9,651	-0.11%
2018/04/02	1	68.40	3	69.47	67.70	-2	9,481	-0.02%
2018/03/31	0	0.00	3	66.90	66.80	-3	9,370	-0.03%
2018/03/30	6	66.97	0	0.00	66.10	6	9,371	0.06%
2018/03/29	3	67.70	7	67.67	67.90	-4	9,346	-0.04%
2018/03/28	3	68.27	1	67.10	66.80	2	9,330	0.02%
2018/03/27	41	68.51	1	67.80	67.60	40	9,274	0.43%
2018/03/23	0	0.00	34	65.20	66.60	-34	9,455	-0.36%
2018/03/22	15	66.87	5	66.00	66.00	10	9,397	0.11%
2018/03/21	14	66.90	0	0.00	66.70	14	9,471	0.15%
2018/03/19	2	67.10	0	0.00	66.90	2	9,804	0.02%
2018/03/16	5	66.92	5	67.26	69.10	0	9,671	0.00%
2018/03/15	1	67.30	2	68.00	67.70	-1	9,560	-0.01%
2018/03/14	10	66.30	1	66.40	66.30	9	9,556	0.09%
2018/03/13	10	66.36	6	67.07	66.30	4	9,590	0.04%
2018/03/12	1	66.20	0	0.00	66.60	1	9,519	0.01%
2018/03/09	3	69.50	0	0.00	69.40	3	9,414	0.03%
2018/03/08	0	0.00	1	75.00	72.40	-1	9,334	-0.01%
2018/03/07	5	71.88	26	72.80	72.70	-21	8,991	-0.23%
2018/03/06	10	69.30	0	0.00	69.30	10	8,905	0.11%
2018/03/05	11	68.85	13	70.53	69.90	-2	8,961	-0.02%
2018/03/02	5	68.56	0	0.00	68.10	5	8,984	0.06%
2018/03/01	2	70.40	3	69.27	70.80	-1	9,006	-0.01%
2018/02/26	1	73.50	0	0.00	72.60	1	8,835	0.01%
2018/02/22	10	72.83	0	0.00	72.50	10	8,743	0.11%
2018/02/21	7	72.01	8	72.53	74.10	-1	8,709	-0.01%
2018/02/12	17	67.72	19	67.68	67.40	-2	8,591	-0.02%
2018/02/09	10	67.32	11	66.26	66.30	-1	8,509	-0.01%
2018/02/08	1	68.00	2	66.35	67.00	-1	8,355	-0.01%
2018/02/07	10	67.77	9	66.20	66.00	1	8,327	0.01%
2018/02/06	3	64.47	4	63.98	64.70	-1	8,225	-0.01%
2018/02/02	1	73.90	1	73.50	74.40	0	8,218	0.00%
2018/01/31	5	74.40	5	72.70	72.70	0	8,392	0.00%
2018/01/30	1	73.50	1	73.90	74.20	0	8,342	0.00%
2018/01/29	77	74.69	78	75.79	75.00	-1	8,311	-0.01%
2018/01/25	16	71.91	15.3	72.43	72.80	0.7	8,089	0.01%
2018/01/24	33	71.44	32	72.67	70.30	1	8,017	0.01%
2018/01/23	9	67.31	9	67.88	67.00	0	7,896	0.00%
2018/01/22	5	66.60	8	67.18	67.30	-3	7,883	-0.04%
2018/01/18	6	65.72	6	64.35	64.20	0	7,966	0.00%
2018/01/17	4	64.68	5	64.72	65.20	-1	8,030	-0.01%
2018/01/16	59	64.63	59	64.74	63.00	0	8,226	0.00%
2018/01/15	3	64.03	3	63.33	63.30	0	8,247	0.00%
2018/01/12	10	65.46	5	65.70	65.60	5	8,190	0.06%
2018/01/11	9	65.98	13	66.02	68.00	-4	8,023	-0.05%
2018/01/10	9	61.73	4	61.38	61.90	5	7,768	0.06%
2018/01/09	9	62.51	9.4	62.43	61.50	-0.4	7,634	0.00%
2018/01/08	4	60.48	5	61.46	61.00	-1	7,466	-0.01%
2018/01/05	1	57.70	4	58.23	58.20	-3	7,233	-0.04%
2018/01/04	5	57.96	4	58.55	59.20	1	7,106	0.01%
2018/01/03	3	54.43	2	54.85	55.30	1	6,888	0.01%