技嘉 (2376)-元富-桃園券商分點個股進出

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
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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
2024/12/17	1	267.00	2	267.50	268.00	-1	7,416	-0.01%
2024/12/16	0.2	265.39	0	0.00	260.00	0.2	7,421	0.00%
2024/12/13	0.1	270.00	0	0.00	268.00	0.1	7,355	0.00%
2024/12/12	0	0.00	0	274.00	271.50	0	7,358	0.00%
2024/12/11	3	273.00	3	274.00	274.50	0	7,393	0.00%
2024/12/10	9	274.44	0	0.00	274.00	9	7,409	0.12%
2024/12/05	1	281.50	0	0.00	281.50	1	7,533	0.01%
2024/12/04	0.1	281.00	0	0.00	282.00	0.1	7,564	0.00%
2024/11/29	0.1	270.76	0	0.00	271.50	0.1	7,766	0.00%
2024/11/28	0.1	269.00	7	269.21	270.00	-6.9	7,772	-0.09%
2024/11/27	6.2	273.72	2	276.00	271.50	4.2	7,794	0.05%
2024/11/26	1	280.00	1	282.00	284.00	0	7,719	0.00%
2024/11/25	2	287.50	2	291.50	283.00	0	7,761	0.00%
2024/11/22	4	284.75	0	0.00	281.50	4	8,063	0.05%
2024/11/21	6	285.50	0	0.00	280.00	6	8,053	0.07%
2024/11/20	0	0.00	0	282.00	279.00	0	8,019	0.00%
2024/11/19	0	0.00	0	280.50	282.50	0	8,023	0.00%
2024/11/18	1.4	273.43	0.1	273.50	275.50	1.3	8,023	0.02%
2024/11/15	5	279.00	6	282.17	282.50	-1	7,966	-0.01%
2024/11/14	6	294.08	1.1	298.07	291.00	4.9	8,054	0.06%
2024/11/13	2.2	293.95	1	295.50	300.50	1.2	8,294	0.01%
2024/11/12	9	296.56	6	297.41	295.00	3	8,330	0.04%
2024/11/11	3	304.67	0	0.00	303.00	3	8,296	0.04%
2024/11/08	0	0.00	2	306.22	305.50	-2	8,338	-0.02%
2024/11/07	4	303.50	24.1	304.73	304.50	-20.1	8,370	-0.24%
2024/11/06	0.1	304.50	15.3	303.60	303.00	-15.2	8,387	-0.18%
2024/11/05	7	288.29	16.8	290.18	294.00	-9.8	8,082	-0.12%
2024/11/04	12	282.33	3	281.50	278.50	9	7,817	0.12%
2024/11/01	1	281.00	12.1	270.22	282.00	-11.1	7,795	-0.14%
2024/10/30	2	263.00	0	0.00	261.50	2	7,580	0.03%
2024/10/29	5.3	266.83	0	0.00	263.50	5.3	7,681	0.07%
2024/10/28	3.3	269.80	0	0.00	271.00	3.3	7,723	0.04%
2024/10/25	6	273.42	6.1	273.85	275.00	-0.1	7,812	0.00%
2024/10/24	1.2	270.33	3	272.33	270.00	-1.8	7,960	-0.02%
2024/10/23	0	273.50	2	274.49	276.50	-2	8,034	-0.02%
2024/10/22	2	272.50	5	272.50	274.00	-3	8,029	-0.04%
2024/10/21	1	271.00	0	0.00	269.00	1	8,058	0.01%
2024/10/18	10.3	272.65	9	269.61	267.50	1.3	8,164	0.02%
2024/10/17	28	272.11	3.1	273.02	270.50	24.9	8,199	0.30%
2024/10/16	0.1	263.50	0	0.00	265.00	0.1	8,328	0.00%
2024/10/15	1	268.00	1	268.50	268.50	0	8,397	0.00%
2024/10/11	1	263.00	1	266.50	266.00	0	8,451	0.00%
2024/10/08	2.2	262.64	2	264.25	265.00	0.2	8,555	0.00%
2024/10/07	0	0.00	1	267.50	268.00	-1	8,745	-0.01%
2024/10/04	1	262.50	9	262.28	263.00	-8	8,893	-0.09%
2024/10/01	8	263.25	9	261.89	258.00	-1	8,866	-0.01%
2024/09/30	7	262.50	10	262.95	258.50	-3	8,902	-0.03%
2024/09/27	4.2	265.62	2	266.25	266.00	2.2	8,889	0.02%
2024/09/26	3	263.17	2	263.25	263.50	1	8,890	0.01%
2024/09/25	7	266.64	6.1	267.34	263.00	1	8,852	0.01%
2024/09/24	10	261.45	3	262.17	263.00	7	8,777	0.08%
2024/09/23	2	260.00	1	262.00	262.00	1	8,783	0.01%
2024/09/20	1.1	259.00	3	258.17	255.00	-2	8,774	-0.02%
2024/09/19	1	251.50	0	0.00	255.50	1	8,752	0.01%
2024/09/18	2	247.75	3	249.83	246.00	-1	8,769	-0.01%
2024/09/13	0	0.00	5	251.50	251.50	-5	8,923	-0.06%
2024/09/12	2	252.00	4	251.88	252.50	-2	9,157	-0.02%
2024/09/11	6	247.00	10	242.80	242.50	-4	9,167	-0.04%
2024/09/10	6	242.58	6	243.00	239.00	0	9,283	0.00%
2024/09/09	4	245.50	3	248.50	249.00	1	9,260	0.01%
2024/09/06	8	251.56	10	249.65	252.50	-2	9,287	-0.02%
2024/09/05	4	244.88	6	246.83	242.50	-2	9,291	-0.02%
2024/09/04	10	246.60	8.6	247.78	244.50	1.5	9,365	0.02%
2024/09/03	4	258.50	7	260.86	260.50	-3	9,330	-0.03%
2024/09/02	1	255.50	0	0.00	255.00	1	9,302	0.01%
2024/08/30	3	262.50	0	0.00	261.00	3	9,327	0.03%
2024/08/29	2.1	261.16	2	260.00	262.00	0.1	9,354	0.00%
2024/08/28	0	0.00	1	264.50	266.50	-1	9,369	-0.01%
2024/08/27	2	265.75	0	0.00	266.50	2	9,470	0.02%
2024/08/26	22	271.32	22.1	275.36	267.00	-0.1	9,455	0.00%
2024/08/23	0	0.00	1	256.00	260.50	-1	9,369	-0.01%
2024/08/22	0	0.00	2	258.75	259.00	-2	9,467	-0.02%
2024/08/21	4	258.25	2	260.00	259.00	2	9,517	0.02%
2024/08/20	2	263.25	11	263.64	262.00	-9	9,532	-0.09%
2024/08/19	4	264.13	15.3	262.86	262.50	-11.3	9,680	-0.12%
2024/08/16	22.1	261.19	14	259.46	265.00	8.1	9,642	0.08%
2024/08/15	13.1	248.45	9	249.45	249.50	4.1	9,467	0.04%
2024/08/14	10	238.25	11	237.23	242.50	-1	9,317	-0.01%
2024/08/13	7.1	234.72	2	234.00	236.00	5.1	9,470	0.05%
2024/08/12	10	232.50	0	0.00	236.00	10	9,515	0.11%
2024/08/09	7	233.50	9	233.89	231.50	-2	9,614	-0.02%
2024/08/08	12.3	220.80	21	222.43	222.00	-8.7	9,545	-0.09%
2024/08/07	22	230.09	21	236.00	234.50	1	9,411	0.01%
2024/08/06	2	230.75	0	0.00	227.00	2	9,277	0.02%
2024/08/05	3.2	231.02	25	241.12	231.00	-21.9	9,255	-0.24%
2024/08/02	2.3	264.52	1	264.01	262.50	1.3	9,542	0.01%
2024/08/01	12	271.08	4	270.50	271.00	8	9,663	0.08%
2024/07/31	5	254.50	5	258.40	259.00	0	9,623	0.00%
2024/07/30	20.1	257.67	19.1	255.25	258.00	1	9,602	0.01%
2024/07/29	11	260.77	19	267.39	256.00	-8	9,619	-0.08%
2024/07/26	16	270.50	0	0.00	271.00	16	9,453	0.17%
2024/07/23	3	278.00	3.1	278.10	280.00	-0.1	9,373	0.00%
2024/07/22	3.2	273.84	23.1	274.29	272.50	-19.9	9,417	-0.21%
2024/07/19	14.4	280.72	1	279.50	277.50	13.4	9,416	0.14%
2024/07/18	2.3	284.80	11	283.50	283.50	-8.7	9,476	-0.09%
2024/07/17	12.2	294.56	4	293.88	293.00	8.2	9,434	0.09%
2024/07/16	22	304.70	2.2	302.59	302.50	19.8	9,320	0.21%
2024/07/15	4.1	303.05	1	304.50	302.00	3.1	9,396	0.03%
2024/07/12	6.2	309.49	9	311.22	309.00	-2.8	9,404	-0.03%
2024/07/11	15	317.67	1	317.50	314.00	14	9,473	0.15%
2024/07/10	9.2	315.11	24	314.85	317.00	-14.8	9,545	-0.16%
2024/07/09	25	313.08	28.5	310.76	315.00	-3.5	9,638	-0.04%
2024/07/08	21.1	311.49	6	311.75	310.00	15.1	9,590	0.16%
2024/07/05	0.2	303.26	0	0.00	301.50	0.2	9,555	0.00%
2024/07/04	0.1	304.00	1	303.50	304.00	-0.9	10,026	-0.01%
2024/07/03	4.4	303.98	1	304.00	304.00	3.4	10,309	0.03%
2024/07/02	9.2	303.93	12	302.50	302.00	-2.8	10,706	-0.03%
2024/07/01	1.1	309.10	2	307.50	306.50	-0.9	10,885	-0.01%
2024/06/28	0.5	306.50	0	0.00	305.50	0.5	11,133	0.00%
2024/06/27	2.1	304.10	0	304.73	305.00	2.1	11,263	0.02%
2024/06/26	7.6	308.64	5.1	308.52	308.50	2.5	11,589	0.02%
2024/06/25	7.6	307.07	5.1	308.97	310.00	2.5	11,731	0.02%
2024/06/24	18	313.06	7.1	314.20	312.00	11	11,852	0.09%
2024/06/21	2.1	310.51	3	311.00	312.00	-1	12,038	-0.01%
2024/06/20	3	315.00	5	313.40	314.50	-2	12,300	-0.02%
2024/06/19	16.1	315.50	20	316.55	316.50	-4	12,815	-0.03%
2024/06/18	7	308.00	4	308.13	308.50	3	12,889	0.02%
2024/06/17	7.1	308.25	4	308.13	307.00	3.1	13,137	0.02%
2024/06/14	8	311.19	19	311.61	315.00	-11	13,216	-0.08%
2024/06/13	6	315.42	4.3	315.73	316.00	1.7	13,332	0.01%
2024/06/12	9.1	304.02	11	305.14	310.00	-1.9	13,699	-0.01%
2024/06/11	14	303.93	4	303.88	302.50	10	13,974	0.07%
2024/06/07	12.2	310.47	12	312.50	309.50	0.2	14,489	0.00%
2024/06/06	1	319.00	53	319.04	317.50	-52	14,645	-0.36%
2024/06/05	14	314.39	0	0.00	318.00	14	14,971	0.09%
2024/06/04	3	315.87	4	318.00	315.00	-1	15,384	-0.01%
2024/06/03	5.3	325.41	4	326.50	323.50	1.3	15,524	0.01%
2024/05/31	5	322.00	28.3	323.99	318.00	-23.3	15,608	-0.15%
2024/05/30	2	327.75	1.1	327.09	329.00	0.9	15,731	0.01%
2024/05/29	24	332.79	19	336.87	332.00	5	16,211	0.03%
2024/05/28	15.1	328.76	1	330.00	330.00	14.1	16,352	0.09%
2024/05/27	2	323.00	5	322.40	324.00	-3	16,522	-0.02%
2024/05/24	20	318.63	9	319.00	319.00	11	16,697	0.07%
2024/05/23	13.2	320.21	4	318.38	317.00	9.2	16,910	0.05%
2024/05/22	2	328.75	0.1	329.50	328.50	1.9	17,111	0.01%
2024/05/21	4	327.75	23	328.30	330.00	-19	17,541	-0.11%
2024/05/20	11	326.82	6.2	327.82	325.00	4.8	17,657	0.03%
2024/05/17	10.1	320.45	29.8	321.42	322.50	-19.7	17,899	-0.11%
2024/05/16	12	315.46	8	314.50	314.50	4	17,937	0.02%
2024/05/15	6.6	312.98	1.5	313.47	311.00	5.1	18,425	0.03%
2024/05/14	65	317.92	18	316.08	320.00	47	18,814	0.25%
2024/05/13	3	311.83	6	312.58	313.00	-3	19,032	-0.02%
2024/05/10	11	307.49	1	302.50	307.00	10	19,496	0.05%
2024/05/09	4.2	311.52	4	309.13	310.00	0.2	19,704	0.00%
2024/05/08	17	316.38	23	314.83	311.50	-6	19,933	-0.03%
2024/05/07	13.1	301.62	6.1	299.70	312.00	7	20,004	0.03%
2024/05/06	3	291.33	7.1	292.23	292.00	-4.1	19,941	-0.02%
2024/05/03	9.1	290.99	8	289.13	286.00	1.1	20,066	0.01%
2024/05/02	13.3	288.63	23	288.20	288.50	-9.7	20,359	-0.05%
2024/04/30	1	298.50	1	300.00	299.00	0	20,433	0.00%
2024/04/29	6.1	299.02	8	300.00	301.00	-2	20,774	-0.01%
2024/04/26	15	296.20	16	297.91	295.50	-1	21,500	0.00%
2024/04/25	5	290.90	3	293.17	290.50	2	21,841	0.01%
2024/04/24	14.1	291.26	18	294.39	299.50	-3.9	21,890	-0.02%
2024/04/23	2	281.00	4	282.75	281.00	-2	21,915	-0.01%
2024/04/22	10	284.05	7	284.71	282.50	3	21,890	0.01%
2024/04/19	2.2	295.00	2	296.25	292.50	0.2	21,857	0.00%
2024/04/18	6	303.67	9.5	304.05	302.00	-3.5	21,884	-0.02%
2024/04/17	3.1	303.83	0	0.00	308.00	3.1	22,149	0.01%
2024/04/16	19	302.03	4	302.75	302.00	15	22,111	0.07%
2024/04/15	18.1	305.28	16	303.31	302.00	2.1	22,218	0.01%
2024/04/12	14.1	321.31	8	325.31	318.00	6.1	22,071	0.03%
2024/04/11	18.1	320.31	12	319.71	320.50	6.1	22,015	0.03%
2024/04/10	18.9	334.18	19.4	337.63	320.00	-0.5	21,964	0.00%
2024/04/09	18.2	337.16	15.2	338.93	335.00	3	21,664	0.01%
2024/04/08	28	330.80	47.1	331.79	340.00	-19.1	21,721	-0.09%
2024/04/03	6	314.00	7	315.14	317.50	-1	21,494	0.00%
2024/04/02	10	317.35	26.1	315.60	317.00	-16.1	21,370	-0.08%
2024/04/01	5.1	317.82	9	317.83	318.50	-4	21,222	-0.02%
2024/03/29	9	316.22	16.1	318.30	316.00	-7.1	21,146	-0.03%
2024/03/28	6.1	310.74	12.7	310.34	313.00	-6.7	20,885	-0.03%
2024/03/27	3.1	309.59	8	307.31	310.00	-5	20,888	-0.02%
2024/03/26	30.6	305.38	9	305.94	304.50	21.6	20,952	0.10%
2024/03/25	34.3	307.08	18.1	307.23	306.00	16.2	20,978	0.08%
2024/03/22	21	299.69	15.1	299.31	303.00	5.9	21,011	0.03%
2024/03/21	16.2	292.19	8	293.06	291.00	8.2	20,568	0.04%
2024/03/20	11.4	301.47	5	299.10	295.00	6.4	20,540	0.03%
2024/03/19	29	308.53	18	305.28	305.00	11	20,591	0.05%
2024/03/18	14.1	308.35	11	309.95	310.50	3.1	20,605	0.02%
2024/03/15	23.1	312.72	20	313.93	313.00	3.1	20,670	0.01%
2024/03/14	33	320.65	26	319.31	317.50	7	20,584	0.03%
2024/03/13	19	334.57	46	325.41	328.00	-27	20,968	-0.13%
2024/03/12	6	358.92	3	361.66	355.00	3	20,947	0.01%
2024/03/11	5.4	361.38	5.1	363.69	360.00	0.3	21,071	0.00%
2024/03/08	5.1	362.13	7.7	367.40	358.00	-2.6	20,879	-0.01%
2024/03/07	4	360.25	4.7	361.37	359.00	-0.6	20,680	0.00%
2024/03/06	2	363.25	6	364.00	362.50	-4	20,673	-0.02%
2024/03/05	0.5	357.00	2.3	361.93	361.50	-1.8	20,875	-0.01%
2024/03/04	13.1	370.86	13.1	368.98	354.50	-0.1	20,978	0.00%
2024/03/01	7.2	355.54	15	355.60	361.00	-7.8	20,553	-0.04%
2024/02/29	8	336.75	7.1	338.49	345.00	0.9	20,268	0.00%
2024/02/27	14	335.28	7.3	334.89	334.00	6.8	20,072	0.03%
2024/02/26	3.4	333.47	2.2	338.33	335.00	1.2	20,034	0.01%
2024/02/23	17.1	351.66	15	347.67	342.50	2.1	20,105	0.01%
2024/02/22	17.1	356.30	15	356.87	347.00	2.1	20,284	0.01%
2024/02/21	21.1	347.08	18.2	349.07	347.50	2.9	19,874	0.01%
2024/02/20	16	356.50	9	354.91	357.00	7	19,790	0.04%
2024/02/19	20	370.97	22.4	369.79	366.50	-2.4	19,592	-0.01%
2024/02/16	15	379.33	21.9	380.50	381.00	-6.9	19,637	-0.03%
2024/02/15	7	365.00	20.4	368.60	370.50	-13.4	19,260	-0.07%
2024/02/05	16.1	338.32	15	340.80	337.00	1	18,948	0.01%
2024/02/02	25.1	332.24	23	329.57	333.00	2	18,947	0.01%
2024/02/01	20	307.80	17.1	308.74	313.50	2.9	18,987	0.02%
2024/01/31	7	309.36	10.5	311.42	309.00	-3.5	19,098	-0.02%
2024/01/30	15.1	302.76	27.3	306.38	305.00	-12.3	19,085	-0.06%
2024/01/29	2.4	292.99	5	292.40	295.00	-2.7	19,111	-0.01%
2024/01/26	14.2	284.15	14	286.68	284.00	0.2	19,311	0.00%
2024/01/25	17.1	295.41	23.1	292.94	292.00	-6.1	19,532	-0.03%
2024/01/24	11.1	295.90	3	293.83	293.50	8	19,400	0.04%
2024/01/23	13.4	292.51	7	294.14	291.00	6.4	19,559	0.03%
2024/01/22	14	288.79	42.2	293.75	297.50	-28.2	19,345	-0.15%
2024/01/19	26.1	268.28	26.5	268.24	270.50	-0.5	18,793	0.00%
2024/01/18	16	252.31	12.1	253.25	256.00	4	18,715	0.02%
2024/01/17	13.1	262.41	4	261.00	257.00	9.1	18,829	0.05%
2024/01/16	2.1	261.03	2	262.50	261.50	0.1	18,890	0.00%
2024/01/15	4.1	262.12	5.1	260.72	260.50	-1	19,056	-0.01%
2024/01/12	22	263.84	14.1	261.01	262.00	7.9	19,319	0.04%
2024/01/11	20.2	256.77	26.3	256.55	263.00	-6.2	19,423	-0.03%
2024/01/10	1.1	248.15	0.1	250.00	247.50	1	19,718	0.01%
2024/01/09	2	252.25	24	251.21	252.00	-22	19,960	-0.11%
2024/01/08	10.3	241.54	12	242.67	241.50	-1.7	19,988	-0.01%
2024/01/05	4.1	245.69	3.1	245.10	243.00	1	20,430	0.01%
2024/01/04	28	248.18	33	249.44	247.00	-5	20,781	-0.02%
2024/01/03	13.7	249.21	6	247.75	247.50	7.7	21,367	0.04%
2024/01/02	18.1	251.86	15.1	252.69	255.00	3.1	21,383	0.01%
2023/12/29	6.1	267.08	8	266.94	266.00	-1.9	21,203	-0.01%
2023/12/28	0.1	265.75	1.1	265.95	265.50	-1	21,225	0.00%
2023/12/27	1	262.00	0.2	263.27	264.00	0.8	21,380	0.00%
2023/12/26	10.1	262.95	9.1	263.34	264.00	1	21,804	0.00%
2023/12/25	11	262.95	1.1	262.95	263.50	10	22,253	0.04%
2023/12/22	7	261.29	25.1	261.14	259.00	-18.1	22,547	-0.08%
2023/12/21	4	256.14	2	257.75	262.00	2	22,777	0.01%
2023/12/20	8	260.13	11.2	263.48	261.50	-3.2	23,024	-0.01%
2023/12/19	14	257.79	14.1	257.51	260.00	0	23,341	0.00%
2023/12/18	11	256.18	11	257.62	255.50	0	23,623	0.00%
2023/12/15	1	255.49	0	0.00	254.00	1	24,052	0.00%
2023/12/14	31.3	257.44	18	258.55	257.50	13.2	24,102	0.05%
2023/12/13	15	252.33	8.7	251.74	250.00	6.3	24,239	0.03%
2023/12/12	11	253.45	2.2	252.57	250.50	8.9	24,357	0.04%
2023/12/11	14.1	256.05	14	256.82	251.50	0.1	24,544	0.00%
2023/12/08	21	264.61	38.6	263.32	258.50	-17.6	24,567	-0.07%
2023/12/07	16.5	251.18	26.4	252.99	259.50	-9.9	24,442	-0.04%
2023/12/06	31.1	241.37	21	241.79	243.50	10.1	24,601	0.04%
2023/12/05	4.3	230.83	4.1	232.60	228.50	0.2	24,768	0.00%
2023/12/04	10	240.70	5	240.10	236.00	5	25,017	0.02%
2023/12/01	8.1	246.19	7	247.36	246.00	1.1	25,087	0.00%
2023/11/30	14	248.79	13.1	248.31	250.00	0.9	25,309	0.00%
2023/11/29	4	245.50	9.8	242.22	243.50	-5.8	25,290	-0.02%
2023/11/28	1.6	233.95	12	234.13	235.00	-10.5	25,443	-0.04%
2023/11/27	10.1	231.50	29.1	233.82	230.00	-19.1	26,463	-0.07%
2023/11/24	5	234.20	5.4	235.44	232.00	-0.4	26,978	0.00%
2023/11/22	11.5	235.52	3.3	233.59	233.50	8.2	27,809	0.03%
2023/11/21	32	242.97	32.7	242.76	244.00	-0.7	27,996	0.00%
2023/11/20	6.5	231.27	4	233.00	233.00	2.5	28,514	0.01%
2023/11/17	40	230.99	3	232.50	230.50	37	28,784	0.13%
2023/11/16	15.5	231.03	22.1	231.75	233.00	-6.6	29,414	-0.02%
2023/11/15	9.1	233.93	0	0.00	228.50	9.1	29,340	0.03%
2023/11/14	12	229.83	4	225.52	229.50	8	29,350	0.03%
2023/11/13	11.1	228.97	10	229.90	225.50	1.1	29,605	0.00%
2023/11/10	10.4	224.50	10	227.10	230.50	0.4	29,695	0.00%
2023/11/09	19	229.08	17	231.06	231.00	2	29,822	0.01%
2023/11/08	14	224.40	13	225.04	224.50	1	29,683	0.00%
2023/11/07	16	218.19	17	218.79	220.50	-1	29,783	0.00%
2023/11/06	28	218.91	32.2	220.34	220.00	-4.2	30,121	-0.01%
2023/11/03	9.1	225.68	10	228.25	220.50	-0.9	30,274	0.00%
2023/11/02	15.2	229.03	16	229.00	226.50	-0.8	30,540	0.00%
2023/11/01	9	217.28	18.3	218.09	221.00	-9.2	30,490	-0.03%
2023/10/31	26.1	224.83	19	220.63	217.50	7.1	30,708	0.02%
2023/10/30	2.4	233.53	1	237.50	232.50	1.4	30,679	0.00%
2023/10/27	3	234.33	3	236.83	235.50	0	30,856	0.00%
2023/10/26	15.4	233.20	11	234.05	232.00	4.4	31,051	0.01%
2023/10/25	15.2	245.99	5	247.80	245.50	10.1	31,115	0.03%
2023/10/24	9	239.23	11.2	243.17	247.00	-2.2	31,257	-0.01%
2023/10/23	5.3	242.54	5.1	243.11	239.00	0.2	31,608	0.00%
2023/10/20	9.2	237.37	14.2	239.17	241.50	-5	32,203	-0.02%
2023/10/19	16.3	243.44	14.2	246.04	243.00	2.1	32,573	0.01%
2023/10/18	14.2	252.87	19.4	251.64	246.00	-5.2	33,002	-0.02%
2023/10/17	7.6	266.65	8.2	267.69	261.50	-0.6	32,569	0.00%
2023/10/16	7.1	266.77	11	269.32	265.50	-3.9	32,685	-0.01%
2023/10/13	43.6	272.50	28	271.71	271.00	15.6	33,080	0.05%
2023/10/12	17	283.82	23	285.57	284.50	-6	32,909	-0.02%
2023/10/11	43.1	292.42	7	294.43	274.00	36.1	33,130	0.11%
2023/10/06	19.1	291.35	22.2	291.24	289.50	-3.1	33,267	-0.01%
2023/10/05	6.1	287.50	3	289.50	288.00	3	33,634	0.01%
2023/10/04	12.1	287.24	13	287.69	287.50	-0.9	33,823	0.00%
2023/10/03	8.1	289.74	17	291.85	290.00	-9	34,036	-0.03%
2023/10/02	15.1	291.31	20.1	295.32	290.00	-5.1	34,069	-0.01%
2023/09/28	18	287.33	9	288.44	281.50	9	33,874	0.03%
2023/09/27	15	281.77	21.2	280.65	284.50	-6.2	33,745	-0.02%
2023/09/26	8	277.56	23	280.89	275.50	-15	33,843	-0.04%
2023/09/25	17	274.50	10	276.50	274.50	7	33,822	0.02%
2023/09/22	19	272.95	18.2	271.03	279.00	0.8	33,668	0.00%
2023/09/21	11	265.02	19.4	267.68	268.50	-8.4	33,359	-0.03%
2023/09/20	11	265.04	26.3	263.15	263.50	-15.3	33,008	-0.05%
2023/09/19	8.2	254.96	7	257.07	253.50	1.2	32,760	0.00%
2023/09/18	27.1	260.95	18.4	259.62	260.00	8.7	32,765	0.03%
2023/09/15	16.1	273.77	3	275.67	271.50	13.1	32,493	0.04%
2023/09/14	9.1	275.63	14	278.29	278.00	-5	32,446	-0.02%
2023/09/13	20.3	269.41	13	267.27	267.50	7.3	32,186	0.02%
2023/09/12	28.3	275.99	45.1	271.06	270.50	-16.8	32,289	-0.05%
2023/09/11	30.4	285.30	13	284.27	279.50	17.4	32,135	0.05%
2023/09/08	38.1	313.20	23.1	315.24	307.50	15	31,678	0.05%
2023/09/07	20.2	306.28	26	306.50	314.50	-5.8	31,645	-0.02%
2023/09/06	19.6	312.60	5	313.21	306.50	14.6	31,971	0.05%
2023/09/05	40.5	312.97	33	311.61	311.00	7.5	32,151	0.02%
2023/09/04	24.3	320.16	15	318.00	316.00	9.3	31,990	0.03%
2023/09/01	19	333.50	6	340.50	323.00	13	32,027	0.04%
2023/08/31	23.1	346.48	21	346.31	341.00	2.1	31,778	0.01%
2023/08/30	12	364.50	9	365.50	354.00	3	31,011	0.01%
2023/08/29	37	350.58	38	353.57	354.00	-1	31,023	0.00%
2023/08/28	45	342.57	45	343.11	345.00	0	30,750	0.00%
2023/08/25	4	339.63	5	342.50	342.50	-1	30,385	0.00%
2023/08/24	25	352.52	24.2	354.31	354.00	0.8	30,075	0.00%
2023/08/23	7	330.64	29	330.69	334.50	-22	29,494	-0.07%
2023/08/22	25	334.86	12	332.45	335.50	13	30,070	0.04%
2023/08/21	4	312.88	3	314.67	310.50	1	29,770	0.00%
2023/08/18	8	320.00	3	313.17	312.00	5	29,911	0.02%
2023/08/17	10.1	330.26	9	335.14	331.00	1.1	29,649	0.00%
2023/08/16	7	315.07	10	320.35	334.50	-3	29,316	-0.01%
2023/08/15	4	313.50	8	314.69	316.00	-4	29,189	-0.01%
2023/08/14	4	290.38	3	295.17	296.00	1	29,144	0.00%
2023/08/11	4	302.63	8	304.25	300.50	-4	29,103	-0.01%
2023/08/10	11	304.31	5.1	299.16	296.00	6	28,971	0.02%
2023/08/09	17	343.95	8.1	339.36	328.50	8.9	28,392	0.03%
2023/08/08	13.2	340.13	12	341.00	333.50	1.2	27,833	0.00%
2023/08/07	5	329.60	7	326.61	336.50	-2	27,317	-0.01%
2023/08/04	2	310.50	3	305.67	306.00	-1	27,098	0.00%
2023/08/02	6	306.16	4.2	304.27	297.00	1.8	26,783	0.01%
2023/08/01	0	321.00	2	311.00	319.00	-2	26,423	-0.01%
2023/07/31	11	346.14	8	322.31	314.00	3	26,171	0.01%
2023/07/28	11	343.86	13.2	339.13	347.50	-2.2	25,871	-0.01%
2023/07/27	17.2	337.62	15	336.90	332.00	2.2	25,518	0.01%
2023/07/26	14.1	339.99	17	336.47	333.00	-2.9	25,212	-0.01%
2023/07/25	32	371.65	26	365.87	352.50	6	24,586	0.02%
2023/07/24	16.2	330.60	23	334.07	354.50	-6.8	23,766	-0.03%
2023/07/21	36.1	318.97	49.3	312.57	322.50	-13.2	23,010	-0.06%
2023/07/20	14	302.21	6	303.42	305.00	8	22,300	0.04%
2023/07/19	28.1	312.10	23	301.72	298.50	5.1	22,068	0.02%
2023/07/18	14.4	302.06	11	305.87	312.50	3.4	21,625	0.02%
2023/07/17	6	294.17	4.2	296.70	293.50	1.8	20,944	0.01%
2023/07/14	14.1	290.28	14	293.32	296.00	0.1	20,668	0.00%
2023/07/13	18.2	315.33	21	316.43	295.50	-2.8	20,034	-0.01%
2023/07/12	10	293.35	31.4	294.85	304.00	-21.4	19,203	-0.11%
2023/07/11	24.1	277.05	20	278.58	276.50	4.1	18,647	0.02%
2023/07/10	27	269.41	14.1	269.68	273.50	12.9	18,304	0.07%
2023/07/07	14.5	262.31	18.2	259.64	261.00	-3.7	17,909	-0.02%
2023/07/06	25	265.02	26.1	266.04	264.00	-1.1	17,667	-0.01%
2023/07/05	44.1	264.25	41	265.63	265.00	3.1	17,349	0.02%
2023/07/04	14.5	259.59	32.5	265.67	272.50	-18	16,996	-0.11%
2023/07/03	11	249.90	8	251.31	248.00	3	16,641	0.02%
2023/06/30	5	229.60	17	237.53	243.50	-12	16,329	-0.07%
2023/06/29	10	231.20	7.1	231.84	233.00	2.9	16,120	0.02%
2023/06/28	12	232.33	10.1	231.04	227.00	1.9	15,875	0.01%
2023/06/27	6.3	236.65	6.3	236.94	233.00	-0.1	15,635	0.00%
2023/06/26	22.2	247.85	26.1	247.24	243.50	-3.8	15,298	-0.03%
2023/06/21	11.5	257.97	11	258.59	260.00	0.5	15,061	0.00%
2023/06/20	17	253.06	17.1	255.41	256.00	-0.1	14,909	0.00%
2023/06/19	8.1	251.18	12	253.04	252.50	-3.9	14,742	-0.03%
2023/06/16	12.1	254.21	18.1	254.00	254.50	-6	14,558	-0.04%
2023/06/15	11	246.32	5.1	247.27	246.00	5.9	14,123	0.04%
2023/06/14	5	241.60	1	245.48	242.50	4	13,790	0.03%
2023/06/13	24	243.75	18	242.06	245.00	6	13,545	0.04%
2023/06/12	43.2	246.42	33	249.73	243.00	10.2	13,144	0.08%
2023/06/09	20	235.03	22.2	234.57	240.50	-2.2	12,421	-0.02%
2023/06/08	9.2	220.32	6	219.83	219.00	3.1	11,937	0.03%
2023/06/07	19	213.61	18.1	220.89	224.50	0.9	11,744	0.01%
2023/06/06	7.1	209.28	14	209.03	209.00	-6.9	11,416	-0.06%
2023/06/05	19	205.34	20	207.43	211.50	-1	11,220	-0.01%
2023/06/02	24	205.63	24	205.12	203.00	0	10,857	0.00%
2023/06/01	3	184.19	4	187.87	190.50	-1	10,204	-0.01%
2023/05/31	1	184.50	2	186.25	186.50	-1	9,895	-0.01%
2023/05/30	1	184.50	9	185.27	184.50	-8	9,695	-0.08%
2023/05/29	13	184.88	10	186.20	186.00	3	9,462	0.03%
2023/05/26	34	189.16	20	188.05	185.00	14	9,012	0.16%
2023/05/25	7.2	179.58	15.1	181.03	180.00	-7.9	8,182	-0.10%
2023/05/24	3	162.67	3	164.50	165.00	0	7,686	0.00%
2023/05/23	1.1	160.89	11.2	159.99	160.00	-10.1	7,391	-0.14%
2023/05/22	3	160.67	13	160.96	161.50	-10	7,261	-0.14%
2023/05/19	0	0.00	3	161.67	164.00	-3	7,143	-0.04%
2023/05/18	0	0.00	3	155.33	159.50	-3	6,904	-0.04%
2023/05/17	0	0.00	3	149.00	149.50	-3	6,508	-0.05%
2023/05/16	2	144.50	6	144.33	144.50	-4	6,089	-0.07%
2023/05/11	0	0.00	3	141.83	141.00	-3	5,621	-0.05%
2023/05/10	1	137.50	2	139.25	139.50	-1	5,636	-0.02%
2023/05/09	0	0.00	3	138.50	139.00	-3	5,615	-0.05%
2023/05/04	3	133.00	7	135.64	136.00	-4	5,687	-0.07%
2023/04/26	1	128.00	0	0.00	129.00	1	5,943	0.02%
2023/04/25	0	129.50	0	0.00	129.00	0	5,983	0.00%
2023/04/24	0.5	133.92	0	0.00	135.00	0.5	5,966	0.01%
2023/04/19	1	132.50	2	135.50	134.50	-1	6,132	-0.02%
2023/04/17	0	0.00	0.1	135.00	135.00	-0.1	6,169	0.00%
2023/04/14	3.1	133.48	4	133.88	134.50	-0.9	6,224	-0.01%
2023/04/13	3.2	132.16	0	0.00	132.00	3.2	6,302	0.05%
2023/04/12	3.3	136.00	2	136.50	136.50	1.3	6,266	0.02%
2023/04/11	0	0.00	1.4	135.40	135.50	-1.4	6,291	-0.02%
2023/04/10	0	133.00	0	136.00	136.50	0	6,250	0.00%
2023/04/07	3	134.67	2	137.50	134.00	1	6,227	0.02%
2023/04/06	2	136.00	15	136.87	138.00	-13	6,239	-0.21%
2023/03/31	0	133.00	1	132.50	133.50	-1	6,146	-0.02%
2023/03/30	1	132.50	3.1	133.33	133.00	-2.1	6,240	-0.03%
2023/03/28	0	125.00	1.1	127.95	128.00	-1.1	6,421	-0.02%
2023/03/27	0	128.00	0	0.00	128.00	0	6,570	0.00%
2023/03/24	2.5	127.30	5	128.80	129.00	-2.5	6,994	-0.04%
2023/03/23	0.4	125.53	2.1	125.50	126.00	-1.7	7,530	-0.02%
2023/03/22	0.1	122.50	6	122.50	123.50	-5.9	7,667	-0.08%
2023/03/21	2	119.75	0	0.00	120.00	2	7,596	0.03%
2023/03/20	3	118.83	2	120.00	120.00	1	7,621	0.01%
2023/03/17	6	119.92	4	118.50	118.50	2	7,610	0.03%
2023/03/16	4	120.50	4	119.50	119.50	0	7,638	0.00%
2023/03/15	4	118.25	3	119.00	119.00	1	7,704	0.01%
2023/03/13	2.1	117.52	0	0.00	118.50	2.1	7,758	0.03%
2023/03/10	0	0.00	6	119.25	120.00	-6	7,731	-0.08%
2023/03/09	1	119.00	4	119.25	119.00	-3	7,803	-0.04%
2023/03/08	1.1	116.14	0	0.00	117.00	1.1	7,802	0.01%
2023/03/07	1	119.00	7	119.00	119.50	-6	7,775	-0.08%
2023/03/06	1	118.50	1	119.50	118.50	0	7,823	0.00%
2023/03/03	1	119.00	1	120.00	119.00	0	8,044	0.00%
2023/03/01	2.2	117.92	2	120.25	120.50	0.2	8,133	0.00%
2023/02/24	3	120.83	1	122.50	119.00	2	8,196	0.02%
2023/02/23	3	121.00	4	120.63	120.50	-1	8,349	-0.01%
2023/02/21	1.1	116.00	1	117.00	116.50	0.1	8,830	0.00%
2023/02/20	2.1	116.76	1	118.50	116.50	1.1	9,029	0.01%
2023/02/17	1.1	118.98	6	118.17	117.50	-5	9,090	-0.05%
2023/02/15	0	0.00	3	118.00	119.00	-3	9,259	-0.03%
2023/02/10	2	116.50	2	117.25	117.00	0	9,518	0.00%
2023/02/09	2	118.25	0	0.00	117.00	2	9,760	0.02%
2023/02/08	1.4	120.14	0	0.00	120.00	1.4	9,879	0.01%
2023/02/07	0	0.00	2	119.50	119.50	-2	9,880	-0.02%
2023/02/06	1	115.02	1	116.00	116.00	0	9,766	0.00%
2023/02/03	3	114.83	1	115.50	114.50	2	9,695	0.02%
2023/02/02	0	117.50	0.8	117.00	118.00	-0.8	9,613	-0.01%
2023/02/01	9	116.44	5	117.10	117.00	4	9,610	0.04%
2023/01/31	5	118.20	2	115.50	115.50	3	9,642	0.03%
2023/01/30	1	117.00	12	119.54	119.50	-11	9,570	-0.11%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	1	113.50	7	114.00	114.50	-6	10,011	-0.06%
2023/01/10	0	114.00	3	114.50	114.50	-3	10,444	-0.03%
2023/01/09	2	113.25	0	0.00	113.50	2	10,464	0.02%
2023/01/06	0	0.00	2	112.00	112.00	-2	10,450	-0.02%
2023/01/05	7	112.07	0	0.00	110.50	7	10,448	0.07%
2023/01/04	1	111.50	1	110.00	112.00	0	10,370	0.00%
2023/01/03	0	0.00	2	110.50	111.00	-2	10,354	-0.02%
2022/12/29	0	105.50	7	107.00	107.50	-7	10,358	-0.07%
2022/12/28	4	104.88	0	0.00	105.50	4	10,389	0.04%
2022/12/27	5	105.70	2	106.00	106.00	3	10,486	0.03%
2022/12/26	2	106.75	0	0.00	105.00	2	10,496	0.02%
2022/12/23	0	105.00	0	0.00	106.50	0	10,489	0.00%
2022/12/22	0	0.00	7	103.79	105.00	-7	10,577	-0.07%
2022/12/21	2	100.75	1	101.00	101.00	1	10,486	0.01%
2022/12/20	7	103.64	4	101.38	100.00	3	10,440	0.03%
2022/12/19	4	103.75	1	103.00	103.00	3	10,318	0.03%
2022/12/16	4	109.12	1	107.00	107.00	3	10,187	0.03%
2022/12/15	16	115.06	17	114.32	114.00	-1	9,893	-0.01%
2022/12/14	1	107.00	3	106.32	107.00	-2	9,425	-0.02%
2022/12/12	1	102.50	1.5	101.69	102.50	-0.5	9,527	-0.01%
2022/12/09	1	103.50	11	101.64	102.50	-10	9,695	-0.10%
2022/12/08	12	103.25	3	103.50	102.50	9	9,983	0.09%
2022/12/07	8	100.49	2	101.25	101.00	6	10,046	0.06%
2022/12/06	2.1	106.46	0	0.00	103.50	2.1	10,246	0.02%
2022/12/05	2.1	109.26	0	0.00	108.00	2.1	10,310	0.02%
2022/12/02	0	0.00	1	112.00	111.00	-1	10,365	-0.01%
2022/12/01	0	0.00	4.3	111.77	112.50	-4.3	10,376	-0.04%
2022/11/30	5	107.80	1	110.00	108.00	4	10,259	0.04%
2022/11/28	1	107.50	11	108.55	108.50	-10	10,151	-0.10%
2022/11/25	12	108.13	3	109.67	107.50	9	10,102	0.09%
2022/11/24	3	105.83	0	0.00	107.00	3	9,830	0.03%
2022/11/23	4	106.00	1	105.50	105.50	3	9,809	0.03%
2022/11/21	9	108.61	4	108.75	108.00	5	9,725	0.05%
2022/11/18	2	111.25	5	111.10	113.00	-3	9,512	-0.03%
2022/11/17	1	106.00	2	106.75	107.00	-1	9,089	-0.01%
2022/11/16	1	102.50	8	103.13	104.00	-7	8,886	-0.08%
2022/11/15	2	98.60	12	99.29	99.00	-10	8,682	-0.12%
2022/11/14	14	99.44	14	99.49	100.50	0	8,649	0.00%
2022/11/11	28	101.98	27	101.15	101.00	1	8,571	0.01%
2022/11/10	1	100.50	1	101.00	100.50	0	8,519	0.00%
2022/11/09	5	100.50	15.2	101.53	102.50	-10.2	8,495	-0.12%
2022/11/08	15	100.83	2	101.50	101.00	13	8,550	0.15%
2022/11/07	0	0.00	2	101.25	102.00	-2	8,528	-0.02%
2022/11/04	0	0.00	2	96.85	96.80	-2	8,287	-0.02%
2022/11/03	0	0.00	10	94.67	95.10	-10	8,107	-0.12%
2022/11/02	0	0.00	1	92.40	92.50	-1	7,989	-0.01%
2022/11/01	2	91.50	0	0.00	91.50	2	7,996	0.03%
2022/10/28	7	93.33	0	0.00	92.50	7	8,131	0.09%
2022/10/27	2	92.10	5.1	92.45	93.00	-3.1	8,161	-0.04%
2022/10/26	2	90.55	2	91.55	91.30	0	8,133	0.00%
2022/10/25	0	0.00	2	89.50	90.20	-2	8,121	-0.02%
2022/10/24	3	90.87	3	92.20	90.00	0	8,135	0.00%
2022/10/20	1	90.40	1	90.00	90.00	0	8,092	0.00%
2022/10/19	4	90.68	2	91.45	91.60	2	8,056	0.02%
2022/10/18	0	0.00	10.1	89.30	89.30	-10.1	7,844	-0.13%
2022/10/17	1	80.50	2	80.40	83.10	-1	7,549	-0.01%
2022/10/14	6.1	82.68	1	84.20	82.10	5.1	7,581	0.07%
2022/10/07	7	86.31	3	86.20	84.80	4	7,914	0.05%
2022/10/06	1	89.20	1	91.30	89.00	0	7,802	0.00%
2022/10/05	1	90.00	1.1	90.77	90.60	-0.1	7,777	0.00%
2022/10/04	0	0.00	1	90.70	90.70	-1	7,749	-0.01%
2022/09/30	0	86.80	0	0.00	88.30	0	7,713	0.00%
2022/09/29	0.1	89.32	2	90.10	88.90	-1.9	7,691	-0.02%
2022/09/28	1	89.00	0	0.00	88.40	1	7,664	0.01%
2022/09/27	4	89.48	4	88.75	89.00	0	7,667	0.00%
2022/09/26	3	90.00	2	89.60	89.20	1	7,668	0.01%
2022/09/23	1	92.00	2	93.70	92.20	-1	7,904	-0.01%
2022/09/22	1	91.80	1.1	89.93	93.00	-0.1	7,956	0.00%
2022/09/21	1	91.70	9.2	90.20	90.00	-8.2	7,830	-0.10%
2022/09/20	6	93.00	1	93.20	93.20	5	7,646	0.07%
2022/09/19	0	0.00	2	94.90	95.30	-2	7,475	-0.03%
2022/09/16	3	94.47	3	93.97	93.70	0	7,292	0.00%
2022/09/15	8	95.50	15	93.37	95.50	-7	7,172	-0.10%
2022/09/14	9	91.37	2	90.45	91.00	7	6,920	0.10%
2022/09/13	5	93.48	6	94.17	92.90	-1	6,768	-0.01%
2022/09/12	3	90.73	7	90.71	91.10	-4	6,573	-0.06%
2022/09/08	1.6	86.03	8	85.83	86.20	-6.4	6,484	-0.10%
2022/09/06	2	82.50	0	0.00	81.20	2	6,615	0.03%
2022/09/01	5.1	84.60	0	0.00	83.90	5.1	6,762	0.08%
2022/08/29	1	83.80	0	0.00	84.80	1	6,829	0.01%
2022/08/25	1	85.20	2	85.00	85.70	-1	6,768	-0.01%
2022/08/24	2	83.10	1	83.70	83.50	1	6,749	0.01%
2022/08/23	0	84.30	2	83.40	83.50	-2	6,791	-0.03%
2022/08/22	0.1	85.80	1	85.80	85.00	-1	6,893	-0.01%
2022/08/19	3	86.90	2	87.60	87.10	1	6,903	0.01%
2022/08/18	1	86.10	2	86.50	86.90	-1	6,890	-0.01%
2022/08/17	0.2	85.30	5	84.90	85.30	-4.8	6,838	-0.07%
2022/08/16	1.6	84.00	2	84.45	83.60	-0.4	6,825	-0.01%
2022/08/15	5	85.80	9	84.63	85.20	-4	6,797	-0.06%
2022/08/12	5.1	82.45	7	81.99	82.80	-1.9	6,669	-0.03%
2022/08/11	0	0.00	16	80.38	80.30	-16	6,549	-0.24%
2022/08/10	1	79.10	0	0.00	79.30	1	6,543	0.02%
2022/08/09	13	78.85	5	78.90	79.90	8	6,553	0.12%
2022/08/08	3.1	79.54	1	79.40	79.70	2.1	6,590	0.03%
2022/08/05	14	80.32	1	80.70	80.60	13	6,588	0.20%
2022/08/04	1	80.10	1	81.00	79.60	0	6,598	0.00%
2022/08/03	2.1	92.07	5	92.08	92.30	-2.9	6,507	-0.04%
2022/08/02	9.1	92.36	2	91.85	92.20	7.1	6,427	0.11%
2022/08/01	0	0.00	2	92.35	93.30	-2	6,343	-0.03%
2022/07/29	4	91.10	3	91.47	91.40	1	6,304	0.02%
2022/07/28	1.1	91.75	1	92.90	90.70	0.1	6,307	0.00%
2022/07/27	12	89.44	11	90.51	91.00	1	6,285	0.02%
2022/07/26	7.1	90.53	0	0.00	89.80	7.1	6,222	0.11%
2022/07/25	2	94.10	2	95.00	94.00	0	6,130	0.00%
2022/07/22	5	95.66	1	96.50	95.30	4	6,050	0.07%
2022/07/21	1	97.50	0	0.00	97.90	1	5,927	0.02%
2022/07/20	11	96.15	12.2	96.52	96.80	-1.2	5,880	-0.02%
2022/07/19	9	94.51	7.2	94.21	93.80	1.9	5,812	0.03%
2022/07/18	0	0.00	1	90.10	91.80	-1	5,674	-0.02%
2022/07/14	0	0.00	2	86.90	87.40	-2	5,744	-0.03%
2022/07/13	0	0.00	1	86.10	86.00	-1	5,840	-0.02%
2022/07/12	3	83.80	22	85.69	83.40	-19	5,872	-0.32%
2022/07/11	13	87.95	1	87.20	87.50	12	5,853	0.21%
2022/07/08	10.2	88.72	1	88.60	89.30	9.2	5,914	0.15%
2022/07/07	25	84.66	23	85.68	86.70	2	5,950	0.03%
2022/07/06	1	88.40	11	87.95	86.00	-10	6,044	-0.17%
2022/07/05	0	0.00	11	86.64	86.20	-11	6,044	-0.18%
2022/07/04	11.3	82.97	2	82.25	83.40	9.3	6,076	0.15%
2022/07/01	6.1	83.85	3	81.43	81.50	3.1	6,107	0.05%
2022/06/30	1	89.10	7	88.30	88.70	-6	5,859	-0.10%
2022/06/28	0	0.00	24	93.18	93.00	-24	5,798	-0.41%
2022/06/24	0	0.00	1	94.10	94.10	-1	5,882	-0.02%
2022/06/23	2	91.85	2.1	92.31	92.30	-0.1	5,883	0.00%
2022/06/22	6.1	94.13	2	93.40	92.10	4.1	5,892	0.07%
2022/06/21	0	0.00	1	95.70	96.50	-1	5,892	-0.02%
2022/06/20	0	0.00	3	94.00	93.90	-3	5,958	-0.05%
2022/06/16	9	100.08	3	100.93	98.80	6	6,177	0.10%
2022/06/15	24	101.65	0	0.00	100.00	24	6,163	0.39%
2022/06/14	3.1	103.32	1	105.50	104.00	2.1	6,154	0.03%
2022/06/13	9.3	106.03	1	105.50	106.00	8.3	6,167	0.13%
2022/06/10	11	109.68	1	109.50	109.50	10	6,272	0.16%
2022/06/09	1	113.50	6	115.00	114.00	-5	6,453	-0.08%
2022/06/07	0	0.00	5	113.00	114.00	-5	6,811	-0.07%
2022/06/06	1	110.50	10	110.50	110.50	-9	6,889	-0.13%
2022/06/02	4	111.13	0	0.00	110.50	4	7,007	0.06%
2022/06/01	2	112.50	20	112.23	112.50	-18	7,227	-0.25%
2022/05/31	2	113.00	2	113.00	113.00	0	7,306	0.00%
2022/05/30	10	112.40	7	111.64	112.50	3	7,376	0.04%
2022/05/27	1	108.50	9	108.39	108.00	-8	7,348	-0.11%
2022/05/26	0.1	107.00	0	0.00	105.00	0.1	7,523	0.00%
2022/05/25	18	105.56	0	0.00	105.50	18	7,686	0.23%
2022/05/24	3	105.17	0	0.00	104.50	3	7,831	0.04%
2022/05/23	5	106.00	4	106.00	105.50	1	7,936	0.01%
2022/05/20	5	108.30	3	108.50	107.00	2	8,155	0.02%
2022/05/19	0.1	109.50	2	109.00	109.00	-2	8,269	-0.02%
2022/05/17	1	108.00	1	109.00	108.50	0	8,414	0.00%
2022/05/16	4	109.50	0	0.00	107.50	4	8,507	0.05%
2022/05/13	1	108.50	3	108.33	108.00	-2	8,587	-0.02%
2022/05/12	1	106.50	1.6	105.66	105.50	-0.6	8,662	-0.01%
2022/05/11	0.5	106.50	0	0.00	106.00	0.5	8,893	0.01%
2022/05/09	0	0.00	12	109.67	110.00	-12	9,013	-0.13%
2022/05/06	2	111.00	2	111.00	111.50	0	9,231	0.00%
2022/05/05	1.4	117.24	0	0.00	114.50	1.4	9,365	0.01%
2022/05/04	0	0.00	2	113.00	115.00	-2	9,416	-0.02%
2022/05/03	1	111.00	1	108.00	111.00	0	9,440	0.00%
2022/04/29	0.1	110.00	0	0.00	108.50	0.1	9,485	0.00%
2022/04/28	3	108.67	1	109.00	108.00	2	9,529	0.02%
2022/04/27	2	105.50	1	106.50	107.50	1	9,616	0.01%
2022/04/26	1	108.00	2	108.00	108.50	-1	9,599	-0.01%
2022/04/25	0.1	108.18	0	0.00	107.00	0.1	9,596	0.00%
2022/04/22	1	113.50	1	114.50	111.50	0	9,530	0.00%
2022/04/21	2	114.25	1	116.00	113.50	1	9,544	0.01%
2022/04/20	0	0.00	1	113.50	116.00	-1	9,565	-0.01%
2022/04/19	4	113.50	1	114.00	113.50	3	9,539	0.03%
2022/04/18	1	111.00	3	111.00	111.00	-2	9,657	-0.02%
2022/04/15	1	115.00	0	0.00	112.50	1	9,847	0.01%
2022/04/14	3.1	115.84	1	115.50	114.50	2.1	10,028	0.02%
2022/04/13	2	116.00	1	116.00	116.00	1	10,073	0.01%
2022/04/12	3	117.17	0	0.00	117.00	3	10,092	0.03%
2022/04/11	4	120.62	4	121.63	119.50	0	10,188	0.00%
2022/04/08	4	121.75	1	124.00	122.50	3	10,174	0.03%
2022/04/07	3.1	125.16	0	0.00	122.50	3.1	10,113	0.03%
2022/04/06	13	127.46	0	0.00	127.50	13	10,048	0.13%
2022/04/01	1	129.50	3	128.83	130.50	-2	10,021	-0.02%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	14	131.43	6	130.50	130.00	8	10,111	0.08%
2022/03/29	2	131.25	0	0.00	131.00	2	10,208	0.02%
2022/03/28	2	129.75	1	129.50	131.50	1	10,345	0.01%
2022/03/25	2	130.00	2	130.50	130.50	0	10,598	0.00%
2022/03/24	3.2	129.02	2	130.00	129.50	1.2	10,745	0.01%
2022/03/23	4	128.88	0	0.00	129.00	4	10,883	0.04%
2022/03/22	64	127.85	74	126.18	128.50	-10	11,334	-0.09%
2022/03/21	29	131.88	5	132.80	131.00	24	11,369	0.21%
2022/03/18	5.1	129.62	6	130.17	130.50	-1	11,535	-0.01%
2022/03/17	2	130.25	2	131.50	130.50	0	12,011	0.00%
2022/03/16	4	126.63	4	128.38	127.00	0	12,303	0.00%
2022/03/15	5.5	127.64	4	129.75	126.00	1.5	12,771	0.01%
2022/03/14	4.1	129.38	5	129.40	130.50	-0.9	13,145	-0.01%
2022/03/11	9.1	133.34	2	135.00	133.00	7.1	13,092	0.05%
2022/03/10	5.1	139.15	1	140.00	138.50	4.1	13,162	0.03%
2022/03/09	2.1	135.60	1	138.00	136.00	1.1	13,254	0.01%
2022/03/08	8.1	137.12	3	137.83	135.50	5.1	13,304	0.04%
2022/03/07	8.3	140.40	1	144.00	139.50	7.3	13,326	0.05%
2022/03/04	3.3	147.64	3.7	148.91	148.00	-0.4	13,289	0.00%
2022/03/03	2	148.25	0	0.00	148.50	2	13,403	0.01%
2022/03/02	2.1	146.50	5	146.10	146.00	-2.9	13,442	-0.02%
2022/03/01	5	144.50	8	145.31	145.50	-3	13,445	-0.02%
2022/02/25	8.1	139.98	1	141.50	140.00	7.1	13,345	0.05%
2022/02/24	1.2	141.63	4	142.13	141.00	-2.8	13,363	-0.02%
2022/02/23	1.1	143.18	0	0.00	148.00	1.1	13,405	0.01%
2022/02/22	15.2	141.10	10	142.10	140.00	5.2	13,560	0.04%
2022/02/21	1	147.50	0	0.00	147.50	1	13,689	0.01%
2022/02/18	1.3	152.38	1	149.50	152.50	0.3	13,886	0.00%
2022/02/17	2	153.25	0	0.00	152.50	2	14,252	0.01%
2022/02/16	8	152.69	7	151.50	151.50	1	14,789	0.01%
2022/02/15	1.1	151.45	1	151.00	149.50	0.1	15,392	0.00%
2022/02/14	2.1	144.02	2	144.75	143.50	0.1	15,733	0.00%
2022/02/11	6	150.50	1	149.00	148.00	5	16,225	0.03%
2022/02/10	1	152.50	3	152.67	150.00	-2	16,909	-0.01%
2022/02/09	1	151.50	0	0.00	152.50	1	17,851	0.01%
2022/02/08	3	151.83	9	151.67	152.50	-6	18,397	-0.03%
2022/02/07	3	144.50	3	142.50	146.00	0	18,438	0.00%
2022/01/26	2	139.50	3	139.50	137.50	-1	18,851	-0.01%
2022/01/20	8	142.69	3	143.00	142.00	5	20,174	0.02%
2022/01/19	5	143.00	0	0.00	143.50	5	20,165	0.02%
2022/01/18	0	0.00	1	145.00	143.00	-1	20,268	0.00%
2022/01/17	14	137.21	14	139.00	140.50	0	20,318	0.00%
2022/01/13	0	0.00	0.2	141.00	139.50	-0.2	21,100	0.00%
2022/01/12	0.2	142.30	0	0.00	142.00	0.2	21,156	0.00%
2022/01/11	1	140.00	0	0.00	141.00	1	21,319	0.00%
2022/01/10	1	137.00	1	139.50	149.00	0	21,764	0.00%
2022/01/07	14	146.21	1	147.50	147.50	13	21,736	0.06%
2022/01/06	3.1	153.03	6	155.50	154.50	-2.9	21,802	-0.01%
2022/01/05	3	152.67	2	153.50	154.00	1	22,262	0.00%
2022/01/04	7	153.93	2	158.00	152.50	5	23,353	0.02%
2022/01/03	0.2	154.50	0	0.00	156.50	0.2	24,034	0.00%
2021/12/29	3	154.67	0	0.00	154.00	3	24,031	0.01%
2021/12/28	0	0.00	1	157.00	156.50	-1	24,030	0.00%
2021/12/27	0	0.00	1	159.00	155.00	-1	24,009	0.00%
2021/12/24	1	154.50	0	0.00	156.00	1	23,957	0.00%
2021/12/23	2	156.00	1.4	156.35	155.00	0.6	23,949	0.00%
2021/12/22	0.2	157.00	6	157.08	157.00	-5.8	23,896	-0.02%
2021/12/21	31.2	154.42	50	151.42	155.00	-18.8	23,739	-0.08%
2021/12/20	36.4	154.84	35	154.86	153.50	1.4	23,512	0.01%
2021/12/17	17.1	153.95	17	155.74	154.50	0.1	23,365	0.00%
2021/12/16	33.1	160.41	12.1	161.42	158.00	21	23,232	0.09%
2021/12/15	0	0.00	2.2	153.68	152.50	-2.2	22,701	-0.01%
2021/12/14	20.2	154.35	20	153.00	151.50	0.2	22,456	0.00%
2021/12/13	30	159.33	43	159.42	160.00	-13	22,105	-0.06%
2021/12/10	22	151.50	15.4	150.99	152.50	6.6	21,555	0.03%
2021/12/09	54.4	147.53	58	146.91	148.00	-3.6	21,107	-0.02%
2021/12/08	3	141.84	59	139.97	142.50	-56	20,581	-0.27%
2021/12/07	5.2	132.93	0	0.00	132.50	5.2	20,071	0.03%
2021/12/06	11	134.95	2	134.50	134.50	9	19,908	0.05%
2021/12/03	5	140.50	28	141.00	141.00	-23	19,687	-0.12%
2021/12/02	4	136.50	11.1	136.87	136.50	-7	19,627	-0.04%
2021/12/01	57	137.57	5	137.80	139.00	52	19,526	0.27%
2021/11/30	3	136.33	6	136.08	136.00	-3	19,466	-0.02%
2021/11/29	2	129.00	9	130.00	132.00	-7	19,444	-0.04%
2021/11/26	34	133.43	7	134.57	135.00	27	19,377	0.14%
2021/11/23	3	134.67	0	0.00	134.50	3	19,141	0.02%
2021/11/22	14	140.14	15	138.40	138.00	-1	18,983	-0.01%
2021/11/19	33	140.55	55.3	142.25	141.00	-22.3	18,878	-0.12%
2021/11/18	7	140.50	4	142.25	138.50	3	18,774	0.02%
2021/11/17	5	138.40	7.2	140.44	143.00	-2.2	18,459	-0.01%
2021/11/16	8	138.88	13	140.50	140.50	-5	18,248	-0.03%
2021/11/15	44	141.94	39	139.35	136.00	5	17,904	0.03%
2021/11/12	6	132.67	37.1	133.04	135.50	-31	17,418	-0.18%
2021/11/11	36.1	136.57	34	136.82	137.00	2.1	16,805	0.01%
2021/11/10	4	138.13	2.1	138.50	139.00	1.9	16,617	0.01%
2021/11/09	11.1	136.41	31	136.21	136.50	-19.9	16,104	-0.12%
2021/11/08	46	131.66	54.2	129.80	133.50	-8.2	15,262	-0.05%
2021/11/05	56	123.92	53	126.33	124.00	3	14,409	0.02%
2021/11/04	12	122.17	12	123.33	121.00	0	13,781	0.00%
2021/11/03	53	121.08	83.1	122.99	123.00	-30.1	13,598	-0.22%
2021/11/02	77.1	118.08	23	120.76	118.50	54.1	13,020	0.42%
2021/11/01	34	117.32	53.2	118.50	119.50	-19.2	12,583	-0.15%
2021/10/29	6	110.58	22.3	110.41	112.50	-16.3	11,904	-0.14%
2021/10/28	6	107.75	21	107.50	107.50	-15	11,594	-0.13%
2021/10/27	0.3	107.50	0	0.00	108.00	0.3	11,525	0.00%
2021/10/26	4.2	107.14	4	106.63	105.50	0.2	11,465	0.00%
2021/10/25	1	104.50	10	104.20	104.00	-9	11,395	-0.08%
2021/10/22	30	107.08	0	0.00	105.00	30	11,377	0.26%
2021/10/21	70	112.76	75	113.29	106.50	-5	11,294	-0.04%
2021/10/20	0	0.00	2	110.00	110.00	-2	10,860	-0.02%
2021/10/19	20	108.55	4.6	108.59	110.00	15.4	10,784	0.14%
2021/10/18	85	108.55	70.1	110.22	107.00	15	10,665	0.14%
2021/10/15	3	105.83	24	106.35	107.00	-21	10,137	-0.21%
2021/10/14	35	104.40	35	105.37	104.50	0	9,964	0.00%
2021/10/13	60	105.24	64	106.12	107.00	-4	9,776	-0.04%
2021/10/12	56	104.66	43	104.36	105.00	13	9,222	0.14%
2021/10/08	11	98.80	36	99.23	100.50	-25	8,078	-0.31%
2021/10/07	0	0.00	6	91.15	91.80	-6	7,290	-0.08%
2021/10/06	2	83.50	1	85.60	83.50	1	7,296	0.01%
2021/10/05	1	84.90	0	0.00	84.90	1	7,486	0.01%
2021/10/01	0.1	86.41	1	86.90	86.00	-0.9	7,741	-0.01%
2021/09/30	1	85.10	0	0.00	86.80	1	7,810	0.01%
2021/09/29	4	87.45	3	86.80	86.90	1	7,877	0.01%
2021/09/28	0	89.80	0	0.00	89.70	0	7,928	0.00%
2021/09/27	1	90.80	5	90.70	90.50	-4	7,945	-0.05%
2021/09/24	9	93.00	0	0.00	92.10	9	7,949	0.11%
2021/09/23	8	91.93	25	92.56	93.00	-17	7,945	-0.21%
2021/09/22	1	88.50	3	89.80	91.00	-2	7,995	-0.03%
2021/09/16	0	0.00	3	90.80	90.90	-3	8,304	-0.04%
2021/09/15	2	89.40	1	89.00	89.00	1	8,329	0.01%
2021/09/14	0	0.00	3	90.47	90.20	-3	8,458	-0.04%
2021/09/13	2	90.85	1	91.50	90.10	1	8,842	0.01%
2021/09/10	3	89.97	4	90.18	90.30	-1	9,126	-0.01%
2021/09/09	2	88.80	2	89.90	89.90	0	9,546	0.00%
2021/09/08	1	89.90	0	0.00	87.70	1	9,669	0.01%
2021/09/07	13	91.77	14	92.97	91.30	-1	9,625	-0.01%
2021/09/06	17	91.08	5	91.36	90.70	12	9,556	0.13%
2021/09/03	1	90.30	4	89.85	90.20	-3	9,531	-0.03%
2021/09/02	11	89.99	6	89.13	88.80	5	9,559	0.05%
2021/09/01	3	89.27	9	89.70	91.50	-6	9,567	-0.06%
2021/08/31	1	86.90	6	86.42	87.80	-5	9,523	-0.05%
2021/08/30	2	85.55	1	86.70	85.30	1	9,551	0.01%
2021/08/27	2	86.10	4	86.05	86.30	-2	9,540	-0.02%
2021/08/26	6	86.48	2	86.15	86.00	4	9,584	0.04%
2021/08/25	3	86.77	4	87.03	87.20	-1	9,663	-0.01%
2021/08/24	7	86.06	35	86.96	86.20	-28	9,735	-0.29%
2021/08/23	5	83.16	3	83.23	83.20	2	9,652	0.02%
2021/08/20	6	81.63	5	81.50	81.50	1	9,748	0.01%
2021/08/19	4.2	83.31	2	84.60	83.10	2.2	9,724	0.02%
2021/08/18	4	84.43	6	84.38	86.40	-2	9,819	-0.02%
2021/08/17	7	87.06	6	88.47	85.60	1	10,014	0.01%
2021/08/16	16	88.45	5	88.34	88.10	11	10,070	0.11%
2021/08/13	1	92.80	0	0.00	92.50	1	10,272	0.01%
2021/08/12	1	91.60	0	0.00	94.60	1	10,641	0.01%
2021/08/11	15	94.42	2	94.90	92.80	13	10,843	0.12%
2021/08/10	17	97.91	6	97.83	97.60	11	11,111	0.10%
2021/08/09	10	99.92	14	101.01	99.10	-4	11,543	-0.03%
2021/08/06	1	97.50	0	0.00	97.90	1	11,848	0.01%
2021/08/05	10	97.56	0	0.00	97.20	10	12,496	0.08%
2021/08/04	0	0.00	1	99.00	99.30	-1	12,478	-0.01%
2021/08/03	14	98.47	2	99.85	98.50	12	12,714	0.09%
2021/08/02	1	99.20	0	0.00	99.50	1	13,015	0.01%
2021/07/30	3	99.00	9	99.93	100.00	-6	13,181	-0.05%
2021/07/29	14	99.17	1	101.50	98.80	13	13,315	0.10%
2021/07/28	2	100.00	3	100.53	99.50	-1	13,431	-0.01%
2021/07/27	5	102.20	4	103.38	101.00	1	13,611	0.01%
2021/07/26	2	101.05	57	99.86	101.00	-55	13,723	-0.40%
2021/07/23	33	97.18	19	97.93	97.00	14	13,571	0.10%
2021/07/22	34	97.86	43	98.70	97.30	-9	13,652	-0.07%
2021/07/21	26	97.20	26	95.68	96.10	0	13,730	0.00%
2021/07/20	14	99.24	5	100.40	98.90	9	13,774	0.07%
2021/07/19	4	97.78	38	99.70	100.00	-34	13,920	-0.24%
2021/07/16	2.2	98.05	0.1	98.10	97.80	2.1	13,929	0.01%
2021/07/14	26	97.34	1.1	95.45	95.30	24.9	14,038	0.18%
2021/07/13	1	99.20	2	99.55	97.20	-1	14,178	-0.01%
2021/07/12	13	98.19	1	100.00	97.60	12	14,447	0.08%
2021/07/09	48	101.71	14	101.96	101.00	34	14,393	0.24%
2021/07/08	18.2	105.81	0	0.00	105.50	18.2	14,472	0.13%
2021/07/07	0	0.00	12	112.08	113.00	-12	14,399	-0.08%
2021/07/06	1	111.50	1.1	112.50	112.50	-0.1	14,384	0.00%
2021/07/05	3.1	111.34	47	111.14	111.50	-43.9	14,430	-0.30%
2021/07/02	3	107.00	1.1	107.48	107.00	2	14,340	0.01%
2021/07/01	2	107.25	1.2	108.00	107.00	0.9	14,338	0.01%
2021/06/30	6	106.83	1	107.00	107.50	5	14,348	0.03%
2021/06/29	14.1	107.64	1	106.50	106.50	13.1	14,334	0.09%
2021/06/28	8.1	106.66	5	108.80	110.00	3.1	14,388	0.02%
2021/06/25	30.4	109.74	2.1	109.02	108.50	28.3	14,245	0.20%
2021/06/24	4	111.75	1	112.50	112.00	3	14,121	0.02%
2021/06/23	11.2	111.38	5	112.50	110.50	6.2	14,188	0.04%
2021/06/22	30	115.25	10	112.40	111.00	20	14,126	0.14%
2021/06/21	44.1	119.10	12	121.13	118.00	32.1	13,793	0.23%
2021/06/18	9.1	118.19	23.2	122.13	125.00	-14.1	13,541	-0.10%
2021/06/17	1	112.00	16	115.44	116.00	-15	13,286	-0.11%
2021/06/16	3	113.00	1	113.00	112.00	2	13,203	0.02%
2021/06/15	3	111.67	1	113.50	112.50	2	13,380	0.01%
2021/06/11	23	111.41	1	111.00	111.00	22	13,419	0.16%
2021/06/10	5	113.60	4	114.13	114.00	1	13,623	0.01%
2021/06/09	10.2	112.44	10.3	114.04	113.50	-0.1	13,743	0.00%
2021/06/08	1	110.51	2	113.75	110.50	-1	13,739	-0.01%
2021/06/07	2	109.25	11	110.00	111.50	-9	13,982	-0.06%
2021/06/04	3	112.00	1	113.50	112.00	2	14,326	0.01%
2021/06/03	1	111.00	3	113.00	114.00	-2	14,526	-0.01%
2021/06/02	2.3	112.39	4	112.75	110.00	-1.8	14,698	-0.01%
2021/06/01	2	113.75	5.2	112.93	113.50	-3.2	14,626	-0.02%
2021/05/31	3	109.00	1	110.00	110.00	2	14,522	0.01%
2021/05/28	13	108.77	5	108.20	108.00	8	14,490	0.06%
2021/05/27	2	103.75	12.1	106.20	105.00	-10.1	14,401	-0.07%
2021/05/26	13.1	103.39	4	106.25	103.00	9.1	14,398	0.06%
2021/05/25	2	100.50	5	103.30	106.00	-3	14,306	-0.02%
2021/05/24	6	97.78	10	98.13	99.10	-4	14,150	-0.03%
2021/05/21	18.1	99.85	8	98.34	99.60	10.1	14,500	0.07%
2021/05/20	7	102.79	2	105.50	102.00	5	14,231	0.04%
2021/05/19	6	115.25	3.1	116.28	113.00	2.9	13,924	0.02%
2021/05/18	5	112.40	4	111.88	115.00	1	13,880	0.01%
2021/05/17	68	108.32	72	106.01	106.50	-4	13,825	-0.03%
2021/05/14	6.1	103.41	8.2	103.46	100.00	-2.1	13,398	-0.02%
2021/05/13	7	95.66	5	96.02	97.20	2	13,010	0.02%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	3	117.66	5	119.00	115.50	-2	12,296	-0.02%
2021/05/10	3	126.83	6	128.17	128.00	-3	12,100	-0.02%
2021/05/07	10	120.65	0	0.00	122.00	10	11,789	0.08%
2021/05/06	2	121.75	0	0.00	120.00	2	11,685	0.02%
2021/05/05	0.1	123.50	6	125.25	123.50	-5.9	11,554	-0.05%
2021/05/04	1	123.00	30	125.17	121.50	-29	11,406	-0.25%
2021/05/03	62	132.26	31	125.97	125.00	31	11,245	0.28%
2021/04/29	2	122.25	4	121.13	123.00	-2	11,012	-0.02%
2021/04/28	3	119.33	1	122.00	120.50	2	10,953	0.02%
2021/04/27	100	118.00	100	119.70	119.00	0	10,947	0.00%
2021/04/26	0	0.00	2.2	115.03	117.00	-2.2	10,762	-0.02%
2021/04/23	1	108.50	16.3	109.08	111.00	-15.3	10,613	-0.14%
2021/04/22	10	105.00	1	108.50	104.00	9	10,485	0.09%
2021/04/21	3.2	107.50	0	0.00	106.50	3.2	10,433	0.03%
2021/04/20	3	107.17	20	108.10	108.00	-17	10,536	-0.16%
2021/04/19	12	109.75	11	109.05	110.00	1	10,499	0.01%
2021/04/16	2	115.25	7	115.93	115.50	-5	10,319	-0.05%
2021/04/15	1	108.00	1	109.50	108.00	0	10,045	0.00%
2021/04/14	5	102.80	38	104.39	107.50	-33	9,963	-0.33%
2021/04/13	21	101.71	1	105.00	101.50	20	9,837	0.20%
2021/04/12	2	104.00	20	104.55	104.00	-18	9,844	-0.18%
2021/04/09	2	100.75	4	101.50	102.00	-2	9,781	-0.02%
2021/04/08	15	99.41	3	99.60	98.80	12	9,660	0.12%
2021/04/07	0	0.00	27	100.59	100.50	-27	9,626	-0.28%
2021/04/06	0.2	99.60	30	98.85	99.60	-29.9	9,614	-0.31%
2021/04/01	21	98.77	3	100.00	98.60	18	9,580	0.19%
2021/03/31	30	97.93	65	99.15	99.80	-35	9,513	-0.37%
2021/03/30	1	97.10	1	98.00	96.80	0	9,388	0.00%
2021/03/29	36	97.13	1	97.00	97.50	35	9,386	0.37%
2021/03/26	12	95.75	33	96.93	97.30	-21	9,390	-0.22%
2021/03/25	16	93.92	143	93.64	94.80	-127	9,360	-1.36%	大賣/鉅額交易
2021/03/24	15	95.94	19	97.62	95.80	-4	9,397	-0.04%
2021/03/23	3	96.13	0	0.00	96.70	3	9,391	0.03%
2021/03/22	28	97.09	19	98.48	97.10	9	9,377	0.10%
2021/03/19	7	95.81	1	96.40	96.80	6	9,286	0.06%
2021/03/18	11	96.20	32	97.06	96.20	-21	9,267	-0.23%
2021/03/17	22	94.44	5.1	95.47	93.70	16.9	9,111	0.19%
2021/03/16	35	92.82	41	95.20	95.50	-6	9,134	-0.07%
2021/03/15	1.1	95.72	25.8	96.20	94.70	-24.7	9,070	-0.27%
2021/03/12	8.3	94.81	0	0.00	93.50	8.3	9,105	0.09%
2021/03/11	2.5	95.34	160	94.85	95.80	-157.5	9,014	-1.75%	大賣/鉅額交易
2021/03/10	25	90.20	28	91.56	92.40	-3	8,729	-0.03%
2021/03/09	2	90.90	21	88.84	90.60	-19	8,454	-0.22%
2021/03/08	9.2	87.77	22	88.54	87.40	-12.8	8,222	-0.16%
2021/03/05	4	84.10	2	84.00	85.40	2	8,024	0.02%
2021/03/04	2	85.55	3	85.37	85.00	-1	8,003	-0.01%
2021/03/03	3	84.60	7	84.30	84.60	-4	8,022	-0.05%
2021/03/02	13	86.93	1	87.30	85.30	12	7,980	0.15%
2021/02/26	39	86.51	2	88.55	87.00	37	7,937	0.47%
2021/02/25	4	87.90	5	88.10	88.00	-1	7,912	-0.01%
2021/02/24	6	88.95	34	88.81	88.20	-28	8,013	-0.35%
2021/02/23	22.2	90.43	5.5	89.74	90.20	16.7	8,056	0.21%
2021/02/22	343.2	86.44	0	0.00	87.80	343.2	7,612	4.51%	大買/鉅額交易
2021/02/19	1	84.70	1	83.60	85.00	0	7,414	0.00%
2021/02/18	3.3	84.63	1	84.60	85.30	2.3	7,308	0.03%
2021/02/17	0	0.00	165.8	83.28	85.10	-165.8	7,090	-2.34%	大賣/鉅額交易
2021/02/05	0.2	78.70	5	79.60	79.10	-4.8	6,712	-0.07%
2021/02/04	5	78.10	1	79.30	77.00	4	6,653	0.06%
2021/02/02	15	77.97	0	0.00	78.10	15	6,707	0.22%
2021/02/01	56	77.01	0	0.00	77.20	56	6,705	0.84%
2021/01/29	50	79.01	1	79.40	78.90	49	6,681	0.73%
2021/01/28	0	0.00	9	80.57	78.90	-9	6,647	-0.14%
2021/01/27	1	80.20	90	80.59	80.20	-89	6,585	-1.35%
2021/01/26	1	80.80	26	80.25	79.60	-25	6,558	-0.38%
2021/01/25	0	0.00	2	80.35	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	16	78.59	78.60	-16	6,476	-0.25%
2021/01/21	2	76.60	2	75.80	76.10	0	6,645	0.00%
2021/01/20	11	77.79	0	0.00	76.00	11	7,126	0.15%
2021/01/18	2	79.00	1	80.00	79.00	1	7,009	0.01%
2021/01/15	12	79.95	6	81.10	79.90	6	6,970	0.09%
2021/01/14	6	81.00	3	81.20	80.60	3	6,955	0.04%
2021/01/13	7	80.77	9	80.73	81.30	-2	6,921	-0.03%
2021/01/11	3	78.47	7	78.71	79.20	-4	6,749	-0.06%
2021/01/08	11	78.36	6	78.23	79.10	5	6,695	0.07%
2021/01/07	24	76.99	0	0.00	78.20	24	6,626	0.36%
2021/01/06	30	78.83	5	78.50	77.80	25	6,613	0.38%
2021/01/05	5.2	79.38	7	79.06	78.90	-1.8	6,566	-0.03%
2021/01/04	25	78.22	0	0.00	78.50	25	6,500	0.38%
2020/12/31	15	78.00	0	0.00	77.80	15	6,519	0.23%
2020/12/30	37	77.39	0	0.00	77.90	37	6,474	0.57%
2020/12/29	11	77.06	0	0.00	77.30	11	6,531	0.17%
2020/12/28	5	77.50	0	0.00	77.60	5	6,546	0.08%
2020/12/23	3	76.70	0	0.00	76.30	3	6,908	0.04%
2020/12/22	3	77.50	0	0.00	76.60	3	7,019	0.04%
2020/12/21	21	78.64	13	78.91	78.50	8	7,021	0.11%
2020/12/18	10	81.00	86	80.92	80.40	-76	6,925	-1.10%
2020/12/17	1	80.10	21	79.59	79.60	-20	6,819	-0.29%
2020/12/16	0	0.00	3	78.80	78.80	-3	6,773	-0.04%
2020/12/15	1	78.40	0	0.00	77.60	1	6,734	0.01%
2020/12/14	1	77.20	0.1	77.30	77.10	0.9	6,662	0.01%
2020/12/11	2	76.95	1	76.90	76.90	1	6,681	0.01%
2020/12/10	16	78.37	0	0.00	78.30	16	6,647	0.24%
2020/12/09	15	80.27	30	79.10	80.00	-15	6,642	-0.23%
2020/12/08	49	82.87	1	82.10	81.80	48	6,544	0.73%
2020/12/07	0	0.00	90	80.52	81.10	-90	6,359	-1.42%
2020/12/03	0	80.60	12	80.30	80.60	-12	6,484	-0.18%
2020/12/02	0	0.00	30	79.30	78.90	-30	6,501	-0.46%
2020/12/01	11	78.13	0	0.00	78.80	11	6,622	0.17%
2020/11/30	1	78.90	1	79.00	78.50	0	6,923	0.00%
2020/11/27	1	79.70	26	79.53	79.50	-25	7,176	-0.35%
2020/11/26	10	78.00	0	0.00	78.40	10	7,174	0.14%
2020/11/25	2	78.75	0	0.00	78.50	2	7,231	0.03%
2020/11/24	10	78.50	50	78.64	78.10	-40	7,298	-0.55%
2020/11/23	20	79.65	2	80.00	79.90	18	7,265	0.25%
2020/11/20	2	77.80	37	79.76	79.50	-35	7,224	-0.48%
2020/11/19	1	75.70	5	76.54	75.60	-4	7,241	-0.06%
2020/11/18	10	75.50	27	75.79	75.10	-17	7,279	-0.23%
2020/11/17	0	0.00	1	75.10	74.70	-1	7,387	-0.01%
2020/11/16	1	74.10	0	0.00	73.90	1	7,636	0.01%
2020/11/12	0	0.00	1	73.10	73.00	-1	8,477	-0.01%
2020/11/09	28.2	73.67	1	73.60	73.80	27.2	9,208	0.30%
2020/11/06	0	0.00	1	73.10	72.70	-1	9,255	-0.01%
2020/11/05	1	72.70	0	0.00	72.00	1	9,277	0.01%
2020/11/03	0	71.70	0	0.00	71.60	0	9,392	0.00%
2020/11/02	10	71.60	0	0.00	71.70	10	9,475	0.11%
2020/10/30	1	71.40	1	71.80	71.80	0	9,541	0.00%
2020/10/29	0.2	71.70	0	0.00	71.30	0.2	9,498	0.00%
2020/10/28	92.2	75.19	4	72.05	71.90	88.2	9,376	0.94%
2020/10/27	0.2	80.00	2	79.45	79.80	-1.9	8,963	-0.02%
2020/10/26	0	0.00	76	80.03	79.90	-76	9,037	-0.84%
2020/10/22	2	78.65	2	78.90	78.90	0	9,317	0.00%
2020/10/21	1	78.40	1	78.80	78.70	0	9,496	0.00%
2020/10/20	0.1	79.40	33	79.50	79.40	-33	10,003	-0.33%
2020/10/16	12	76.63	0	0.00	76.00	12	10,291	0.12%
2020/10/14	2	78.65	4	78.80	79.00	-2	10,478	-0.02%
2020/10/13	0	0.00	1	76.30	76.50	-1	10,481	-0.01%
2020/10/12	12.1	75.73	2	75.70	76.00	10.1	10,497	0.10%
2020/10/08	1	77.20	2	77.95	77.20	-1	10,629	-0.01%
2020/10/07	11.1	76.59	1	76.80	76.90	10.1	10,769	0.09%
2020/10/06	11	76.06	0	0.00	76.70	11	11,080	0.10%
2020/10/05	3	76.80	4	76.48	77.30	-1	11,190	-0.01%
2020/09/30	2	75.55	3	76.57	75.50	-1	11,254	-0.01%
2020/09/29	120	77.45	1	76.30	76.30	119	11,275	1.06%	大買/鉅額交易
2020/09/28	0	0.00	4	79.20	80.60	-4	11,179	-0.04%
2020/09/25	35	76.22	0	0.00	75.40	35	11,178	0.31%
2020/09/24	50	79.64	0	0.00	77.60	50	11,240	0.44%
2020/09/23	3	81.40	3	82.20	81.10	0	11,329	0.00%
2020/09/22	30	81.10	0	0.00	80.80	30	11,511	0.26%
2020/09/21	10	82.30	0	0.00	82.10	10	11,596	0.09%
2020/09/15	0.1	81.40	1	81.20	81.30	-0.9	12,148	-0.01%
2020/09/14	13	81.50	4	81.68	80.60	9	12,192	0.07%
2020/09/11	0	0.00	4	78.93	79.20	-4	12,108	-0.03%
2020/09/10	2	78.65	2	79.70	77.60	0	12,109	0.00%
2020/09/09	3	77.47	2	78.15	79.10	1	12,167	0.01%
2020/09/08	4	78.70	1	79.80	77.60	3	12,117	0.02%
2020/09/07	4	79.87	11	79.45	79.10	-7	12,086	-0.06%
2020/09/04	3	82.50	2	82.75	82.80	1	12,063	0.01%
2020/09/03	12.2	84.42	2	85.45	85.10	10.2	12,021	0.08%
2020/09/02	4	83.50	10	84.70	82.60	-6	11,870	-0.05%
2020/09/01	10	86.50	0	0.00	85.70	10	12,056	0.08%
2020/08/31	2	86.45	1	85.80	84.90	1	12,498	0.01%
2020/08/28	12	87.58	10	86.60	86.20	2	12,528	0.02%
2020/08/27	2.1	88.94	0	0.00	89.70	2.1	12,491	0.02%
2020/08/26	7	89.07	13	89.16	88.30	-6	12,498	-0.05%
2020/08/25	23	90.07	14	88.67	91.50	9	12,417	0.07%
2020/08/21	2	86.50	2	85.35	85.30	0	12,308	0.00%
2020/08/20	8	85.11	3	83.37	83.50	5	12,342	0.04%
2020/08/19	14	90.69	13	91.30	88.80	1	12,143	0.01%
2020/08/18	15	92.00	19	91.37	91.40	-4	11,859	-0.03%
2020/08/17	32	88.88	30	88.91	86.50	2	11,437	0.02%
2020/08/14	10	85.45	12	84.90	85.50	-2	11,215	-0.02%
2020/08/13	5	83.88	14	83.56	84.00	-9	11,144	-0.08%
2020/08/12	6	79.98	1	81.40	79.90	5	11,150	0.04%
2020/08/11	1	81.10	0	0.00	82.00	1	11,431	0.01%
2020/08/10	5	80.00	0	0.00	80.10	5	11,944	0.04%
2020/08/07	1	82.70	0	0.00	82.40	1	12,239	0.01%
2020/08/06	4	82.90	1	82.50	82.50	3	12,885	0.02%
2020/08/04	0	0.00	1	84.00	84.60	-1	13,077	-0.01%
2020/08/03	1	82.20	0	0.00	82.50	1	13,113	0.01%
2020/07/30	1	85.20	0	0.00	86.50	1	12,979	0.01%
2020/07/29	1	83.80	1	83.60	83.60	0	12,920	0.00%
2020/07/28	1	84.00	1	83.70	84.40	0	12,794	0.00%
2020/07/27	0	0.00	1	83.00	84.70	-1	12,699	-0.01%
2020/07/24	2	82.95	9	83.30	82.40	-7	12,506	-0.06%
2020/07/23	2	80.15	6	77.03	78.70	-4	12,017	-0.03%
2020/07/22	0	0.00	5	75.06	75.30	-5	11,727	-0.04%
2020/07/21	4	74.28	7	75.37	74.40	-3	11,633	-0.03%
2020/07/20	2	73.30	0	0.00	73.90	2	11,496	0.02%
2020/07/17	0	0.00	3	73.40	73.20	-3	11,448	-0.03%
2020/07/16	2	72.30	9	72.24	72.10	-7	11,417	-0.06%
2020/07/15	2	72.60	2	72.50	72.00	0	11,392	0.00%
2020/07/14	10	74.30	11	74.72	73.70	-1	11,340	-0.01%
2020/07/13	21	74.78	9.4	74.42	72.10	11.6	11,228	0.10%
2020/07/10	0	0.00	3	71.83	72.00	-3	11,055	-0.03%
2020/07/09	2	70.65	1	70.60	70.80	1	11,008	0.01%
2020/07/08	3	71.10	1	71.30	71.40	2	10,907	0.02%
2020/07/07	2	70.60	0.3	70.50	70.50	1.7	10,759	0.02%
2020/07/03	0	0.00	9	70.23	70.30	-9	10,669	-0.08%
2020/07/02	2	68.40	9	68.61	69.30	-7	10,545	-0.07%
2020/07/01	0.3	67.80	1.3	67.96	68.10	-1	10,512	-0.01%
2020/06/30	2.3	65.33	0	0.00	65.50	2.3	10,615	0.02%
2020/06/24	11	65.47	9	66.57	65.40	2	10,793	0.02%
2020/06/23	24	66.84	31	65.90	66.90	-7	10,835	-0.06%
2020/06/22	6	65.50	9	65.18	65.10	-3	10,675	-0.03%
2020/06/19	8	63.51	0	0.00	63.00	8	10,546	0.08%
2020/06/18	1	64.40	11	64.98	64.80	-10	10,482	-0.10%
2020/06/17	17	64.28	1	64.00	64.50	16	10,439	0.15%
2020/06/16	1	64.90	6.2	64.59	64.90	-5.2	10,415	-0.05%
2020/06/15	3	63.67	2	63.55	62.30	1	10,383	0.01%
2020/06/12	1.2	62.42	1.1	60.77	63.00	0	10,376	0.00%
2020/06/11	4.1	61.77	0	0.00	61.70	4.1	10,349	0.04%
2020/06/10	13	63.05	16	63.49	63.60	-3	10,243	-0.03%
2020/06/09	11	64.63	105	64.01	63.50	-94	10,246	-0.92%	大賣/
2020/06/08	10	65.93	4	66.65	64.30	6	10,178	0.06%
2020/06/05	2	66.55	18.3	68.44	69.10	-16.3	9,742	-0.17%
2020/06/04	3	62.80	3	63.03	62.90	0	9,343	0.00%
2020/06/03	2.1	62.29	3	61.90	62.40	-0.9	9,305	-0.01%
2020/06/02	3.1	61.51	0	0.00	61.80	3.1	9,274	0.03%
2020/06/01	0.1	61.50	1	60.20	61.60	-0.9	9,252	-0.01%
2020/05/29	21	59.41	1	60.50	59.00	20	9,246	0.22%
2020/05/28	40	60.20	2	59.50	59.60	38	9,175	0.41%
2020/05/27	40	61.55	1	61.90	61.30	39	9,125	0.43%
2020/05/26	1	63.50	0	0.00	63.50	1	9,047	0.01%
2020/05/25	0	0.00	15	62.50	63.10	-15	9,010	-0.17%
2020/05/22	10	61.60	0	0.00	61.40	10	8,966	0.11%
2020/05/21	13	64.22	10	63.50	63.50	3	8,986	0.03%
2020/05/20	1	62.90	29	62.53	62.60	-28	9,153	-0.31%
2020/05/19	22	63.45	24	63.44	62.60	-2	9,248	-0.02%
2020/05/18	34	60.98	32	61.62	62.00	2	9,321	0.02%
2020/05/15	34	61.64	42	61.73	62.40	-8	9,073	-0.09%
2020/05/14	17	59.58	12	60.43	58.90	5	8,670	0.06%
2020/05/13	19	58.91	43	58.44	59.50	-24	8,548	-0.28%
2020/05/12	2	54.60	11.3	55.05	55.80	-9.3	8,300	-0.11%
2020/05/11	22	53.20	4	53.00	53.10	18	8,239	0.22%
2020/05/08	7	51.80	0	0.00	52.00	7	8,525	0.08%
2020/05/07	7	50.70	1	51.10	51.20	6	8,832	0.07%
2020/05/06	1	50.30	0	0.00	50.30	1	8,852	0.01%
2020/05/05	1	51.20	0	0.00	51.10	1	8,853	0.01%
2020/05/04	4	51.45	0	0.00	51.20	4	8,888	0.05%
2020/04/30	1	51.80	4	51.70	52.00	-3	8,884	-0.03%
2020/04/29	5.3	51.90	2	51.60	51.80	3.3	8,872	0.04%
2020/04/28	4	51.55	11	52.01	52.20	-7	8,850	-0.08%
2020/04/27	0	0.00	1	52.80	52.90	-1	8,901	-0.01%
2020/04/24	1	51.90	0	0.00	52.10	1	8,996	0.01%
2020/04/23	3	51.80	5	51.96	52.40	-2	9,098	-0.02%
2020/04/22	11	51.06	0	0.00	51.70	11	9,145	0.12%
2020/04/21	3	53.73	18	53.24	52.10	-15	9,078	-0.17%
2020/04/20	2	54.40	4	53.85	54.50	-2	9,017	-0.02%
2020/04/17	2	54.90	3	54.50	53.20	-1	8,961	-0.01%
2020/04/16	0	0.00	2	54.20	54.00	-2	8,864	-0.02%
2020/04/15	24	53.55	24	53.27	54.00	0	8,778	0.00%
2020/04/13	1	51.50	0	0.00	50.50	1	8,559	0.01%
2020/04/10	3	50.00	0	0.00	50.90	3	8,574	0.03%
2020/04/09	7	51.59	0	0.00	50.50	7	8,580	0.08%
2020/04/08	10	51.86	3	51.10	51.20	7	8,555	0.08%
2020/04/07	2	52.15	10	51.80	51.70	-8	8,548	-0.09%
2020/04/06	26	52.18	26	52.63	52.40	0	8,511	0.00%
2020/04/01	27	52.47	89	52.25	52.50	-62	8,404	-0.74%
2020/03/31	3	47.95	64.1	50.24	51.00	-61.1	8,180	-0.75%
2020/03/30	1.1	47.00	1	46.90	46.85	0.1	7,938	0.00%
2020/03/27	0	0.00	12	47.43	46.85	-12	7,876	-0.15%
2020/03/26	1	43.85	3	44.60	44.20	-2	7,753	-0.03%
2020/03/25	0	0.00	7	43.41	43.60	-7	7,689	-0.09%
2020/03/24	3	39.63	0	0.00	39.65	3	7,664	0.04%
2020/03/23	4	38.34	2	38.70	38.25	2	7,848	0.03%
2020/03/20	4	40.08	4	40.95	40.50	0	7,849	0.00%
2020/03/19	11	38.59	3	36.70	38.15	8	7,824	0.10%
2020/03/17	0	0.00	1	43.10	42.60	-1	7,660	-0.01%
2020/03/16	10	45.25	4	44.74	43.75	6	7,611	0.08%
2020/03/13	10	43.40	0	0.00	45.00	10	7,560	0.13%
2020/03/12	31	47.95	4	48.01	47.55	27	7,448	0.36%
2020/03/11	11	50.15	2	49.70	49.40	9	7,319	0.12%
2020/03/10	15	49.45	9	49.18	49.60	6	7,263	0.08%
2020/03/09	17	51.68	0	0.00	50.10	17	7,117	0.24%
2020/03/06	12	52.38	0	0.00	52.60	12	7,020	0.17%
2020/03/04	21	51.83	1	51.90	51.90	20	6,967	0.29%
2020/03/03	5	53.02	0	0.00	52.60	5	6,897	0.07%
2020/03/02	0	0.00	2	51.10	52.20	-2	6,841	-0.03%
2020/02/27	1	52.40	29	53.39	52.10	-28	6,759	-0.41%
2020/02/26	4	53.88	1	53.40	53.90	3	6,686	0.04%
2020/02/25	3	54.43	0	0.00	54.40	3	6,672	0.04%
2020/02/24	3	54.77	1	55.00	55.30	2	6,702	0.03%
2020/02/21	32	55.24	8	55.63	54.90	24	6,633	0.36%
2020/02/20	3	57.40	1	57.30	58.00	2	6,321	0.03%
2020/02/19	5	58.78	4	59.30	57.70	1	6,154	0.02%
2020/02/18	7	58.71	1	58.00	58.30	6	6,006	0.10%
2020/02/17	7	58.83	5	58.50	58.70	2	5,922	0.03%
2020/02/14	4	58.78	2	58.95	58.90	2	5,789	0.03%
2020/02/13	5	57.88	9	58.68	59.00	-4	5,527	-0.07%
2020/02/12	25	56.38	18	55.84	56.00	7	5,085	0.14%
2020/02/11	8	55.19	31	54.55	55.80	-23	4,882	-0.47%
2020/02/10	20	53.73	47	53.51	54.30	-27	4,523	-0.60%
2020/02/06	0	0.00	1	52.10	52.20	-1	4,323	-0.02%
2020/02/05	5	51.20	1	51.40	51.40	4	4,346	0.09%
2020/02/03	20	50.61	0	0.00	51.10	20	4,300	0.47%
2020/01/31	0	0.00	2	51.20	51.20	-2	4,330	-0.05%
2020/01/30	10	50.70	0	0.00	50.80	10	4,358	0.23%
2020/01/20	1	52.40	9	52.41	52.20	-8	4,395	-0.18%
2020/01/17	11	51.88	2	51.70	51.90	9	4,311	0.21%
2020/01/15	2	50.70	0	0.00	50.40	2	4,204	0.05%
2020/01/14	0	0.00	1	50.50	50.60	-1	4,289	-0.02%
2020/01/10	0	0.00	4	50.70	50.40	-4	4,370	-0.09%
2020/01/08	2	50.30	4	49.88	50.30	-2	4,419	-0.05%
2020/01/07	1	49.60	1	50.00	49.60	0	4,413	0.00%
2020/01/06	4	49.73	0	0.00	50.00	4	4,421	0.09%
2020/01/02	2	50.10	0	0.00	50.00	2	4,433	0.05%
2019/12/31	2	49.70	0	0.00	49.70	2	4,409	0.05%
2019/12/27	6	50.60	1	50.50	50.50	5	4,349	0.11%
2019/12/26	2	50.70	2	50.80	50.70	0	4,383	0.00%
2019/12/25	0	0.00	1	51.50	51.50	-1	4,386	-0.02%
2019/12/24	2	51.10	0	0.00	50.80	2	4,499	0.04%
2019/12/23	1	50.90	4	51.55	50.90	-3	4,519	-0.07%
2019/12/20	1	52.40	0	0.00	52.00	1	4,684	0.02%
2019/12/19	2	52.80	1	52.90	52.40	1	4,869	0.02%
2019/12/18	3	52.47	0	0.00	52.70	3	4,889	0.06%
2019/12/17	1	51.50	1	51.40	51.40	0	4,738	0.00%
2019/12/16	0	0.00	2	51.15	51.20	-2	4,757	-0.04%
2019/12/13	1	51.30	0	0.00	51.10	1	4,738	0.02%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/10	10	50.50	0	0.00	50.90	10	4,764	0.21%
2019/12/03	0	0.00	5	50.64	51.00	-5	5,282	-0.09%
2019/11/29	1	50.30	0	0.00	50.30	1	5,368	0.02%
2019/11/26	0	0.00	0.6	51.40	51.40	-0.6	5,572	-0.01%
2019/11/22	1	52.00	0	0.00	52.00	1	5,657	0.02%
2019/11/21	1	51.00	16	51.44	51.80	-15	5,816	-0.26%
2019/11/20	0	0.00	7	50.64	51.10	-7	5,795	-0.12%
2019/11/18	2	50.40	2	50.05	50.40	0	6,032	0.00%
2019/11/15	29	49.27	6	49.47	49.05	23	6,428	0.36%
2019/11/14	2	49.38	5	49.30	49.40	-3	6,653	-0.05%
2019/11/13	1	50.20	0	0.00	49.95	1	6,828	0.01%
2019/11/11	2	51.10	1	51.40	51.30	1	7,085	0.01%
2019/11/08	0	0.00	1	51.30	51.20	-1	7,213	-0.01%
2019/11/07	1	51.40	3	51.40	51.10	-2	7,432	-0.03%
2019/11/06	4	52.03	5	51.84	51.90	-1	7,483	-0.01%
2019/11/05	7	52.94	1	52.40	52.60	6	7,449	0.08%
2019/11/04	0	0.00	14	51.25	52.30	-14	7,357	-0.19%
2019/11/01	1	50.70	2	51.20	51.20	-1	7,285	-0.01%
2019/10/31	3	51.10	1	51.10	50.90	2	7,342	0.03%
2019/10/30	6	50.92	0	0.00	50.70	6	7,389	0.08%
2019/10/29	10	52.10	18	51.58	51.50	-8	7,347	-0.11%
2019/10/28	2	51.50	14	51.71	51.50	-12	7,324	-0.16%
2019/10/25	6	50.30	9	50.34	50.50	-3	7,221	-0.04%
2019/10/24	4	49.98	2	49.95	50.20	2	7,216	0.03%
2019/10/23	4	50.20	13	50.17	49.80	-9	7,276	-0.12%
2019/10/22	32	49.99	1	49.40	50.00	31	7,270	0.43%
2019/10/18	1	49.10	0	0.00	49.00	1	7,237	0.01%
2019/10/17	2	48.88	3	49.02	49.30	-1	7,309	-0.01%
2019/10/16	2	49.38	0	0.00	49.20	2	7,294	0.03%
2019/10/15	20	49.38	0	0.00	49.35	20	7,321	0.27%
2019/10/14	1	49.95	2	50.20	49.75	-1	7,402	-0.01%
2019/10/09	0	0.00	3	49.48	49.35	-3	7,571	-0.04%
2019/10/08	1	49.80	1	49.75	49.70	0	7,693	0.00%
2019/10/07	1	50.10	1	50.40	50.20	0	7,754	0.00%
2019/10/04	2	50.80	0	0.00	50.20	2	7,807	0.03%
2019/10/03	3	50.10	2	49.90	50.20	1	7,897	0.01%
2019/10/02	3	50.17	4	50.38	50.10	-1	7,934	-0.01%
2019/10/01	3	49.33	0	0.00	49.45	3	7,976	0.04%
2019/09/27	12	49.60	4	50.58	49.65	8	8,032	0.10%
2019/09/26	4	51.45	0	0.00	51.10	4	8,010	0.05%
2019/09/25	4	52.70	20	53.04	51.80	-16	8,066	-0.20%
2019/09/24	12	53.43	11.1	53.52	53.90	0.9	7,979	0.01%
2019/09/23	1	52.20	1	52.10	52.30	0	7,952	0.00%
2019/09/19	0	0.00	2	50.95	50.90	-2	8,405	-0.02%
2019/09/18	1	51.00	0	0.00	51.10	1	8,555	0.01%
2019/09/17	1	51.20	0	0.00	51.20	1	8,635	0.01%
2019/09/16	0	0.00	10	52.00	51.70	-10	8,714	-0.11%
2019/09/12	0.1	52.50	0	0.00	52.70	0.1	8,734	0.00%
2019/09/11	2	53.90	2	53.20	52.30	0	8,823	0.00%
2019/09/10	3	53.30	0	0.00	53.30	3	8,828	0.03%
2019/09/09	6	53.02	10	53.39	53.30	-4	8,780	-0.05%
2019/09/06	9	52.53	1	52.40	52.40	8	8,627	0.09%
2019/09/05	6	51.30	3	52.23	52.40	3	8,571	0.03%
2019/09/04	4	50.78	0	0.00	50.70	4	8,444	0.05%
2019/09/02	1	51.20	12	50.60	51.40	-11	8,407	-0.13%
2019/08/30	3	52.70	1	52.80	52.80	2	8,226	0.02%
2019/08/29	1	52.90	5	53.00	52.60	-4	8,179	-0.05%
2019/08/28	1	52.70	1	53.00	53.00	0	8,140	0.00%
2019/08/27	3	53.00	11	53.55	52.20	-8	8,115	-0.10%
2019/08/26	2	53.60	4	53.30	52.70	-2	8,061	-0.02%
2019/08/23	4	52.93	0	0.00	53.00	4	7,872	0.05%
2019/08/22	2	53.50	12	53.08	53.30	-10	7,829	-0.13%
2019/08/21	14	53.40	15	53.51	53.10	-1	7,731	-0.01%
2019/08/20	9	52.40	10	52.19	52.80	-1	7,524	-0.01%
2019/08/19	17	50.15	9	50.53	50.80	8	7,070	0.11%
2019/08/16	11	48.44	9	48.47	49.60	2	6,718	0.03%
2019/08/15	4	46.51	15	46.64	46.30	-11	6,506	-0.17%
2019/08/14	11	50.14	22	49.61	48.20	-11	6,395	-0.17%
2019/08/13	13	50.00	4	49.75	49.40	9	6,243	0.14%
2019/08/12	18	49.09	5	49.23	49.45	13	6,127	0.21%
2019/08/08	1	47.25	1	47.20	46.80	0	5,960	0.00%
2019/08/06	3	45.95	1	44.90	46.50	2	5,914	0.03%
2019/08/02	1	46.10	2	45.75	45.20	-1	5,864	-0.02%
2019/08/01	2	45.65	14	45.94	45.55	-12	5,812	-0.21%
2019/07/31	4	46.89	0	0.00	46.80	4	5,744	0.07%
2019/07/30	3	47.72	5	47.30	47.30	-2	5,716	-0.03%
2019/07/29	4	48.15	0	0.00	48.30	4	5,732	0.07%
2019/07/26	7	48.64	0	0.00	48.70	7	5,685	0.12%
2019/07/25	3	48.73	0	0.00	48.75	3	5,664	0.05%
2019/07/23	1	49.05	1	48.95	49.00	0	5,588	0.00%
2019/07/22	0	0.00	2.4	48.25	48.35	-2.4	5,537	-0.04%
2019/07/18	5	48.50	0	0.00	48.05	5	5,493	0.09%
2019/07/16	3	49.30	1	49.70	48.80	2	5,380	0.04%
2019/07/15	1	50.60	11	50.00	49.90	-10	5,272	-0.19%
2019/07/12	2	53.50	1	53.20	53.50	1	5,095	0.02%
2019/07/11	7	52.90	1	53.10	52.80	6	5,063	0.12%
2019/07/10	4	52.73	3	52.73	52.50	1	5,002	0.02%
2019/07/09	27	53.13	12	52.67	52.30	15	4,972	0.30%
2019/07/08	7	55.16	1	55.00	54.80	6	4,894	0.12%
2019/07/05	2	54.50	2	54.50	54.70	0	4,867	0.00%
2019/07/04	11	55.39	0	0.00	54.60	11	4,792	0.23%
2019/07/03	1	53.40	4	54.53	54.40	-3	4,751	-0.06%
2019/07/02	1	53.80	3	53.90	54.20	-2	4,750	-0.04%
2019/07/01	2	53.90	3	53.63	53.80	-1	4,823	-0.02%
2019/06/28	1	52.40	4	52.55	53.20	-3	4,739	-0.06%
2019/06/27	14	52.39	23	52.53	53.40	-9	4,581	-0.20%
2019/06/26	4	49.38	11	49.65	50.00	-7	4,170	-0.17%
2019/06/25	0	0.00	10	48.28	47.75	-10	3,984	-0.25%
2019/06/24	1	46.90	0	0.00	46.90	1	3,885	0.03%
2019/06/21	3	46.85	0	0.00	46.40	3	3,819	0.08%
2019/06/20	11	47.68	3	47.70	47.50	8	3,768	0.21%
2019/06/19	1	48.00	2	48.10	48.50	-1	3,870	-0.03%
2019/06/18	4	46.98	18	46.28	47.05	-14	4,005	-0.35%
2019/06/17	2	44.98	0	0.00	44.80	2	3,948	0.05%
2019/06/12	3	44.55	0	0.00	44.45	3	4,140	0.07%
2019/05/28	1	46.10	1	45.50	45.35	0	4,723	0.00%
2019/05/27	0	0.00	1	45.20	45.35	-1	5,070	-0.02%
2019/05/21	5	44.50	0	0.00	45.00	5	5,911	0.08%
2019/05/17	6	45.01	1	46.00	44.90	5	6,113	0.08%
2019/05/16	13	46.23	10	44.90	44.95	3	6,412	0.05%
2019/05/13	0	0.00	21	46.86	46.50	-21	6,653	-0.32%
2019/05/10	1	46.35	0	0.00	46.35	1	6,686	0.01%
2019/05/07	3	48.80	1	49.10	49.00	2	6,734	0.03%
2019/05/06	1	48.25	0	0.00	48.05	1	6,786	0.01%
2019/05/03	1	50.00	0	0.00	50.00	1	6,882	0.01%
2019/04/30	1	49.65	2	49.70	49.65	-1	6,962	-0.01%
2019/04/24	0	0.00	1	52.20	52.80	-1	7,086	-0.01%
2019/04/22	1	51.70	2	51.45	51.10	-1	7,156	-0.01%
2019/04/18	0	0.00	1	51.50	51.20	-1	7,282	-0.01%
2019/04/17	1	52.40	1	52.30	52.40	0	7,451	0.00%
2019/04/15	7	50.23	1	50.20	50.50	6	7,540	0.08%
2019/04/12	16	50.18	0	0.00	49.90	16	7,649	0.21%
2019/04/11	1	51.20	1	50.60	50.80	0	7,721	0.00%
2019/04/09	1	51.50	5	52.42	52.30	-4	7,968	-0.05%
2019/04/08	1	51.90	6	51.67	51.40	-5	8,215	-0.06%
2019/04/03	5	51.44	20	51.44	51.20	-15	8,665	-0.17%
2019/04/02	0	0.00	5	48.90	49.80	-5	9,014	-0.06%
2019/04/01	0	0.00	16	49.61	49.30	-16	9,380	-0.17%
2019/03/29	3	49.20	0	0.00	49.10	3	9,440	0.03%
2019/03/28	5	48.40	8	48.95	49.05	-3	9,726	-0.03%
2019/03/27	25	48.36	21	48.98	49.00	4	9,779	0.04%
2019/03/26	3	49.40	0	0.00	49.30	3	9,742	0.03%
2019/03/25	7	48.86	12	48.72	49.15	-5	9,760	-0.05%
2019/03/22	26	50.93	19	50.66	50.50	7	9,734	0.07%
2019/03/21	4	49.94	11	50.07	50.50	-7	9,659	-0.07%
2019/03/20	0	0.00	5	48.20	48.00	-5	9,503	-0.05%
2019/03/19	7	47.90	11	48.00	48.00	-4	9,530	-0.04%
2019/03/18	3	46.62	55	46.97	47.40	-52	9,614	-0.54%
2019/03/15	19	45.98	13	46.00	45.65	6	9,592	0.06%
2019/03/14	3	46.40	3	45.95	45.95	0	9,587	0.00%
2019/03/13	16	46.27	15	46.26	46.25	1	9,640	0.01%
2019/03/12	15	46.88	16	46.57	46.65	-1	9,668	-0.01%
2019/03/11	14	45.80	15	46.56	46.65	-1	9,782	-0.01%
2019/03/08	58	46.47	3	46.40	46.35	55	9,850	0.56%
2019/03/07	9	47.15	0	0.00	46.70	9	9,953	0.09%
2019/03/06	15	47.79	23	48.04	47.75	-8	10,031	-0.08%
2019/03/05	16	48.34	2	48.53	47.75	14	10,119	0.14%
2019/03/04	3	48.63	57	48.64	48.90	-54	10,064	-0.54%
2019/02/27	4	48.00	15	48.33	47.90	-11	10,060	-0.11%
2019/02/26	1	49.10	3	47.83	47.70	-2	9,914	-0.02%
2019/02/25	1	45.80	2	46.20	46.10	-1	9,622	-0.01%
2019/02/22	2	45.48	3	45.33	45.60	-1	9,614	-0.01%
2019/02/21	8	46.60	5	46.41	45.50	3	9,562	0.03%
2019/02/20	8	45.54	21	45.36	46.00	-13	9,284	-0.14%
2019/02/19	28	44.55	0	0.00	44.80	28	9,157	0.31%
2019/02/18	13	44.35	0	0.00	44.65	13	9,236	0.14%
2019/02/15	24	43.79	6	43.71	44.00	18	9,092	0.20%
2019/02/14	7	42.91	1	42.95	42.95	6	8,790	0.07%
2019/02/13	3	42.90	1	42.85	42.90	2	8,705	0.02%
2019/02/12	14	41.69	18	41.61	41.70	-4	8,571	-0.05%
2019/01/30	1	40.25	0	0.00	40.15	1	8,432	0.01%
2019/01/28	0.4	40.30	1	40.30	40.30	-0.6	8,391	-0.01%
2019/01/25	6	40.28	0	0.00	40.00	6	8,403	0.07%
2019/01/24	6	40.31	1	40.15	39.95	5	8,410	0.06%
2019/01/23	0	0.00	1.1	40.78	40.80	-1.1	8,328	-0.01%
2019/01/22	14	39.92	12	40.50	39.85	2	8,344	0.02%
2019/01/21	0.1	40.25	2	40.35	40.40	-1.9	8,351	-0.02%
2019/01/17	0	0.00	1	40.45	39.85	-1	8,447	-0.01%
2019/01/16	12	40.07	0	0.00	39.70	12	8,393	0.14%
2019/01/15	10	39.50	1	39.55	39.80	9	8,382	0.11%
2019/01/14	2	38.93	0	0.00	38.90	2	8,399	0.02%
2019/01/11	2	39.60	0	0.00	39.50	2	8,398	0.02%
2019/01/07	0	0.00	1	41.15	41.15	-1	8,064	-0.01%
2019/01/04	0	0.00	1	39.20	39.20	-1	7,973	-0.01%
2019/01/02	12	39.52	12	40.13	39.40	0	7,860	0.00%
2018/12/28	5	40.70	6	40.07	40.20	-1	7,801	-0.01%
2018/12/27	20	41.88	17	42.28	40.45	3	7,688	0.04%
2018/12/26	19	44.61	12	43.26	41.30	7	7,361	0.10%
2018/12/25	21	43.67	26.1	43.98	44.90	-5.1	6,817	-0.08%
2018/12/24	24	42.60	124	43.22	43.55	-100	6,266	-1.60%	大賣/
2018/12/22	5	39.91	1	39.85	39.70	4	5,869	0.07%
2018/12/21	0	0.00	2	40.00	38.75	-2	5,801	-0.03%
2018/12/19	1	37.85	1	38.45	38.10	0	5,469	0.00%
2018/12/18	0	0.00	1	38.25	37.85	-1	5,439	-0.02%
2018/12/14	2	38.03	1	38.15	38.15	1	5,426	0.02%
2018/12/12	2	39.20	0	0.00	39.05	2	5,307	0.04%
2018/12/11	7	39.42	0	0.00	39.00	7	5,259	0.13%
2018/12/10	0.1	40.80	1	40.55	40.80	-0.9	5,168	-0.02%
2018/12/07	0	0.00	5	39.55	40.05	-5	5,145	-0.10%
2018/12/06	6	39.73	0	0.00	39.20	6	5,147	0.12%
2018/12/05	2	40.68	0	0.00	40.95	2	5,118	0.04%
2018/12/04	5	41.84	2	41.78	41.70	3	5,152	0.06%
2018/12/03	2	40.45	13	40.15	41.10	-11	5,077	-0.22%
2018/11/30	6	39.40	1	39.45	38.85	5	4,964	0.10%
2018/11/29	8	39.46	0	0.00	38.60	8	4,884	0.16%
2018/11/28	0	0.00	13.9	38.53	39.40	-13.9	4,733	-0.29%
2018/11/27	4	37.25	0	0.00	37.15	4	4,594	0.09%
2018/11/23	1	38.10	0	0.00	38.05	1	4,609	0.02%
2018/11/22	6	38.09	19	38.19	38.00	-13	4,684	-0.28%
2018/11/21	9	37.04	0	0.00	37.05	9	4,700	0.19%
2018/11/19	0	0.00	8	38.79	39.20	-8	4,569	-0.18%
2018/11/16	0	0.00	11	38.41	38.50	-11	4,576	-0.24%
2018/11/15	6	38.47	3	38.30	38.30	3	4,481	0.07%
2018/11/14	1	40.20	0	0.00	40.20	1	4,495	0.02%
2018/11/08	3	42.10	0	0.00	41.30	3	5,188	0.06%
2018/11/06	0	0.00	1	41.25	41.05	-1	5,294	-0.02%
2018/11/02	1	43.35	0	0.00	42.05	1	5,347	0.02%
2018/11/01	0	0.00	2	42.43	42.50	-2	5,348	-0.04%
2018/10/31	2	40.60	7	40.06	40.45	-5	5,354	-0.09%
2018/10/30	6	38.90	1	39.00	39.00	5	5,361	0.09%
2018/10/26	0	0.00	30	39.80	40.20	-30	5,447	-0.55%
2018/10/25	12.1	38.86	4	38.60	39.00	8.1	5,461	0.15%
2018/10/24	10	38.32	0	0.00	38.45	10	5,452	0.18%
2018/10/23	14	39.61	10	39.55	39.10	4	5,492	0.07%
2018/10/19	33	39.43	0	0.00	40.20	33	5,771	0.57%
2018/10/18	6	41.24	2	40.93	40.65	4	6,136	0.07%
2018/10/17	5	41.66	1	40.80	40.65	4	6,369	0.06%
2018/10/16	71	42.24	5	41.90	41.70	66	6,429	1.03%
2018/10/15	0	0.00	5	42.00	41.75	-5	6,534	-0.08%
2018/10/12	10	42.30	0	0.00	42.50	10	6,653	0.15%
2018/10/11	1	42.00	0	0.00	41.70	1	6,817	0.01%
2018/10/09	0	0.00	1	47.05	46.30	-1	6,766	-0.01%
2018/10/08	1	47.45	1	47.85	47.60	0	6,735	0.00%
2018/10/03	0	0.00	10	48.15	48.15	-10	6,761	-0.15%
2018/10/02	0.1	48.85	0	0.00	48.80	0.1	6,824	0.00%
2018/10/01	11	48.95	0	0.00	49.20	11	6,911	0.16%
2018/09/28	3	47.77	3	47.85	48.20	0	6,966	0.00%
2018/09/27	2.2	48.03	2	48.05	48.00	0.2	7,092	0.00%
2018/09/26	0	49.00	10	48.60	48.20	-10	7,165	-0.14%
2018/09/25	19	48.68	9	48.59	49.00	10	7,155	0.14%
2018/09/20	1	48.70	0	0.00	48.60	1	7,211	0.01%
2018/09/19	0.1	50.00	0	0.00	49.90	0.1	7,207	0.00%
2018/09/18	2	50.05	0	0.00	50.00	2	7,229	0.03%
2018/09/17	0	51.80	0	0.00	51.60	0	7,234	0.00%
2018/09/14	0	0.00	4	50.91	51.90	-4	7,293	-0.05%
2018/09/12	1	49.35	0	0.00	49.20	1	7,430	0.01%
2018/09/11	0	0.00	1	50.10	50.10	-1	7,486	-0.01%
2018/09/07	1	49.75	7	50.97	49.70	-6	7,645	-0.08%
2018/09/05	0	0.00	1	52.50	52.30	-1	7,654	-0.01%
2018/08/30	1	51.50	0	0.00	51.30	1	8,074	0.01%
2018/08/28	3	53.70	3	54.37	53.70	0	8,093	0.00%
2018/08/27	2	51.90	2	52.50	52.80	0	8,079	0.00%
2018/08/23	2	52.20	3	51.77	51.90	-1	8,243	-0.01%
2018/08/22	0	0.00	6	51.85	51.30	-6	8,319	-0.07%
2018/08/21	1	50.80	10	51.83	52.00	-9	8,311	-0.11%
2018/08/20	11	48.79	3	49.15	49.00	8	8,274	0.10%
2018/08/17	16	51.18	17	50.95	50.30	-1	8,296	-0.01%
2018/08/16	1	53.30	0	0.00	53.20	1	8,213	0.01%
2018/08/15	29	54.80	22	55.50	54.40	7	8,285	0.08%
2018/08/14	0	0.00	1	56.60	56.40	-1	8,167	-0.01%
2018/08/13	5	55.14	1	56.20	54.80	4	8,390	0.05%
2018/08/09	1	57.70	0	0.00	57.10	1	9,040	0.01%
2018/08/08	2	58.20	1	57.40	57.40	1	9,330	0.01%
2018/08/06	2	58.10	0	0.00	58.20	2	9,564	0.02%
2018/08/03	6	59.67	0	0.00	58.90	6	9,636	0.06%
2018/08/02	1	58.80	1	60.40	58.80	0	9,871	0.00%
2018/08/01	1	62.00	1	61.70	61.40	0	9,899	0.00%
2018/07/31	6	61.02	8	61.15	61.40	-2	9,873	-0.02%
2018/07/30	6	60.37	0	0.00	60.30	6	9,961	0.06%
2018/07/27	10	63.00	0	0.00	62.70	10	9,989	0.10%
2018/07/26	13	64.42	0	0.00	63.40	13	9,945	0.13%
2018/07/25	22	65.14	16	65.95	66.30	6	9,752	0.06%
2018/07/24	1	58.80	10	62.02	62.40	-9	9,346	-0.10%
2018/07/23	1	58.70	3	58.47	57.70	-2	9,108	-0.02%
2018/07/20	4	58.18	0	0.00	58.00	4	9,078	0.04%
2018/07/19	9	61.33	8	62.76	61.10	1	8,995	0.01%
2018/07/18	6	62.83	3	62.80	62.80	3	8,980	0.03%
2018/07/17	1	59.10	1	59.50	59.50	0	8,875	0.00%
2018/07/16	3	59.93	2	59.60	59.60	1	8,989	0.01%
2018/07/13	0	0.00	1	59.50	59.20	-1	9,048	-0.01%
2018/07/11	2	62.55	0	0.00	62.60	2	9,133	0.02%
2018/07/10	2	63.00	2	62.70	62.70	0	9,174	0.00%
2018/07/09	1	61.60	0	0.00	61.60	1	9,201	0.01%
2018/07/05	2	65.80	0	0.00	63.70	2	9,486	0.02%
2018/07/04	1	67.30	3	67.27	67.70	-2	9,449	-0.02%
2018/07/03	1	65.00	1	65.90	65.00	0	9,552	0.00%
2018/07/02	1	67.30	1	67.00	66.30	0	9,586	0.00%
2018/06/29	1	67.00	1	67.20	67.40	0	9,666	0.00%
2018/06/28	2	65.65	0	0.00	65.30	2	9,593	0.02%
2018/06/26	0	0.00	1	67.00	68.00	-1	9,593	-0.01%
2018/06/25	1	68.30	0	0.00	67.90	1	9,618	0.01%
2018/06/22	1	67.90	0	0.00	67.50	1	9,587	0.01%
2018/06/20	2	73.60	0	0.00	73.60	2	9,533	0.02%
2018/06/19	1	76.11	4	75.78	76.50	-3	9,505	-0.03%
2018/06/15	2	74.95	0	0.00	73.90	2	9,390	0.02%
2018/06/14	0	0.00	2	76.40	75.10	-2	9,317	-0.02%
2018/06/13	1	76.70	1	77.70	76.60	0	9,411	0.00%
2018/06/12	3	76.63	1	77.40	77.20	2	9,510	0.02%
2018/06/11	8	77.64	23	76.57	77.50	-15	9,498	-0.16%
2018/06/08	7	74.89	17	75.70	74.50	-10	9,390	-0.11%
2018/06/07	25	74.60	0	74.40	74.30	25	9,394	0.27%
2018/06/06	4	76.28	3	77.03	76.40	1	9,451	0.01%
2018/06/05	3	77.97	3	79.30	76.20	0	9,464	0.00%
2018/06/04	3	79.30	2	80.75	78.80	1	9,714	0.01%
2018/06/01	1	79.90	2	80.55	79.90	-1	9,873	-0.01%
2018/05/31	4	80.03	14	80.84	79.10	-10	9,878	-0.10%
2018/05/30	11	79.12	0	0.00	78.60	11	9,870	0.11%
2018/05/29	2	80.80	1	81.70	80.80	1	9,810	0.01%
2018/05/28	11	81.13	16	82.84	82.20	-5	9,801	-0.05%
2018/05/25	6	84.10	0	0.00	83.50	6	9,755	0.06%
2018/05/24	2	86.85	1	85.30	86.40	1	9,690	0.01%
2018/05/23	2	88.00	2	88.60	87.50	0	9,635	0.00%
2018/05/22	1	87.50	4	87.25	88.80	-3	9,591	-0.03%
2018/05/21	9	86.80	6	86.48	86.30	3	9,635	0.03%
2018/05/18	13	82.68	13	83.60	85.20	0	9,483	0.00%
2018/05/17	4	79.63	6	79.75	80.60	-2	9,237	-0.02%
2018/05/16	3	77.66	3	80.63	75.60	0	9,016	0.00%
2018/05/15	2	77.10	0	0.00	79.10	2	8,824	0.02%
2018/05/14	3	76.13	3	78.33	77.50	0	8,869	0.00%
2018/05/11	2	75.00	0	0.00	75.90	2	8,772	0.02%
2018/05/10	7	75.99	7	75.63	76.00	0	8,738	0.00%
2018/05/09	2	72.20	3	71.63	71.90	-1	8,561	-0.01%
2018/05/08	2	70.80	0	0.00	69.60	2	8,500	0.02%
2018/05/07	3	70.40	5	70.88	71.60	-2	8,561	-0.02%
2018/05/04	1	66.00	3	67.80	69.30	-2	8,656	-0.02%
2018/05/03	2	66.30	6	66.42	66.30	-4	8,631	-0.05%
2018/05/02	2	65.25	0	0.00	64.70	2	8,727	0.02%
2018/04/30	0	0.00	2	65.40	65.40	-2	9,013	-0.02%
2018/04/27	0	0.00	1	64.10	63.90	-1	9,098	-0.01%
2018/04/26	1	64.50	0	0.00	63.50	1	9,209	0.01%
2018/04/25	2	64.25	0	0.00	64.50	2	9,162	0.02%
2018/04/24	1	64.20	2	65.70	65.90	-1	9,217	-0.01%
2018/04/20	2	64.80	0	0.00	64.50	2	9,316	0.02%
2018/04/19	1	67.00	1	68.20	67.10	0	9,236	0.00%
2018/04/18	0	0.00	1	66.90	67.00	-1	9,337	-0.01%
2018/04/17	3	65.03	3	64.83	65.80	0	9,534	0.00%
2018/04/16	3	67.36	1	66.80	66.70	2	9,561	0.02%
2018/04/13	3	70.73	0.2	69.90	69.50	2.8	9,646	0.03%
2018/04/12	4	72.73	0.1	71.20	71.20	3.9	9,783	0.04%
2018/04/11	2	71.86	13	71.84	73.20	-11	9,756	-0.11%
2018/04/10	2	68.30	1	69.00	67.80	1	9,676	0.01%
2018/04/09	9	72.43	5	70.72	70.00	4	9,651	0.04%
2018/04/03	3	68.70	4	68.90	68.50	-1	9,496	-0.01%
2018/04/02	2	67.70	5	68.50	67.70	-3	9,481	-0.03%
2018/03/31	1	66.80	0	0.00	66.80	1	9,370	0.01%
2018/03/30	1	66.60	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	67.60	67.90	-1	9,346	-0.01%
2018/03/28	2	67.05	1	67.30	66.80	1	9,330	0.01%
2018/03/27	0	0.00	1	67.60	67.60	-1	9,274	-0.01%
2018/03/26	2	67.10	5	67.56	67.30	-3	9,309	-0.03%
2018/03/23	0	0.00	2	66.60	66.60	-2	9,455	-0.02%
2018/03/22	1	65.50	0	0.00	66.00	1	9,397	0.01%
2018/03/21	0	0.00	10	67.40	66.70	-10	9,471	-0.11%
2018/03/20	1	67.00	0	0.00	67.20	1	9,688	0.01%
2018/03/19	3	67.37	1	67.30	66.90	2	9,804	0.02%
2018/03/16	3	66.84	5	67.98	69.10	-2	9,671	-0.02%
2018/03/15	1	67.41	3	67.43	67.70	-2	9,560	-0.02%
2018/03/13	11	66.29	1	66.90	66.30	10	9,590	0.10%
2018/03/12	6	66.67	5	66.92	66.60	1	9,519	0.01%
2018/03/09	3	69.53	2	69.95	69.40	1	9,414	0.01%
2018/03/08	11	74.61	10	74.23	72.40	1	9,334	0.01%
2018/03/07	2	71.45	3	72.33	72.70	-1	8,991	-0.01%
2018/03/06	3	69.37	3	69.27	69.30	0	8,905	0.00%
2018/03/05	3	70.63	2	69.60	69.90	1	8,961	0.01%
2018/03/02	3	68.47	1	68.10	68.10	2	8,984	0.02%
2018/03/01	2	70.05	1	69.50	70.80	1	9,006	0.01%
2018/02/27	3	71.10	2	72.00	70.30	1	8,924	0.01%
2018/02/23	3	74.03	1	74.40	72.10	2	8,758	0.02%
2018/02/22	1	72.40	1	72.70	72.50	0	8,743	0.00%
2018/02/21	0	0.00	1	73.70	74.10	-1	8,709	-0.01%
2018/02/12	8	67.76	3	67.90	67.40	5	8,591	0.06%
2018/02/09	3.4	67.26	4	67.58	66.30	-0.6	8,509	-0.01%
2018/02/08	4	66.43	4	67.75	67.00	0	8,355	0.00%
2018/02/07	3	67.23	3	67.37	66.00	0	8,327	0.00%
2018/02/06	1	64.10	1	65.20	64.70	0	8,225	0.00%
2018/02/05	3	69.70	0	0.00	69.00	3	8,162	0.04%
2018/02/02	2	74.40	2	73.10	74.40	0	8,218	0.00%
2018/01/31	1	72.10	0	0.00	72.70	1	8,392	0.01%
2018/01/30	5	73.56	15	73.07	74.20	-10	8,342	-0.12%
2018/01/29	12	76.25	5	75.08	75.00	7	8,311	0.08%
2018/01/26	3	71.00	2	70.45	70.40	1	8,146	0.01%
2018/01/25	1	72.20	18	72.51	72.80	-17	8,089	-0.21%
2018/01/24	20	71.76	42	72.39	70.30	-22	8,017	-0.27%
2018/01/23	3	68.23	2	67.35	67.00	1	7,896	0.01%
2018/01/22	1	65.70	40	67.10	67.30	-39	7,883	-0.49%
2018/01/19	0	0.00	1	64.70	65.00	-1	7,927	-0.01%
2018/01/18	2	64.95	1	65.50	64.20	1	7,966	0.01%
2018/01/17	0	0.00	1	64.30	65.20	-1	8,030	-0.01%
2018/01/16	3	64.39	7	65.60	63.00	-4	8,226	-0.05%
2018/01/15	6	63.80	0.6	63.30	63.30	5.4	8,247	0.07%
2018/01/11	0	0.00	2.3	66.49	68.00	-2.3	8,023	-0.03%
2018/01/09	3	62.70	0	0.00	61.50	3	7,634	0.04%
2018/01/08	3	60.27	1	60.30	61.00	2	7,466	0.03%
2018/01/03	0	0.00	1	53.80	55.30	-1	6,888	-0.01%
2018/01/02	1	52.80	0	0.00	52.80	1	6,782	0.01%