技嘉 (2376)-玉山-嘉義券商分點個股進出

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
299.5
漲跌
▲18.5
漲幅
+6.58%
成交量
13,635張
產業
上市電腦週邊類股
1772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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/24	29.1	297.83	35.1	291.46	299.50	-6	21,890	-0.03%
2024/04/23	30	284.23	22	285.50	281.00	8	21,915	0.04%
2024/04/22	35.1	287.99	38.6	291.17	282.50	-3.5	21,890	-0.02%
2024/04/19	36.7	295.42	36.9	296.99	292.50	-0.2	21,857	0.00%
2024/04/18	7.6	302.29	4.1	303.18	302.00	3.5	21,884	0.02%
2024/04/17	25.5	303.12	25.3	305.82	308.00	0.2	22,149	0.00%
2024/04/16	33	301.45	27.4	303.62	302.00	5.6	22,111	0.03%
2024/04/15	36.8	306.50	29.2	309.45	302.00	7.6	22,218	0.03%
2024/04/12	8.3	322.94	17.1	317.42	318.00	-8.8	22,071	-0.04%
2024/04/11	8	320.25	14.1	320.61	320.50	-6	22,015	-0.03%
2024/04/10	86.3	332.91	59.3	323.37	320.00	27	21,964	0.12%
2024/04/09	24.4	336.45	30.1	339.37	335.00	-5.7	21,664	-0.03%
2024/04/08	23.4	336.49	16.6	329.73	340.00	6.8	21,721	0.03%
2024/04/03	19	314.68	15.7	317.19	317.50	3.3	21,494	0.02%
2024/04/02	30.2	316.54	29	318.48	317.00	1.2	21,370	0.01%
2024/04/01	23.4	316.27	27	319.39	318.50	-3.6	21,222	-0.02%
2024/03/29	47.1	317.58	53.4	318.27	316.00	-6.4	21,146	-0.03%
2024/03/28	37	308.42	29.1	310.09	313.00	7.9	20,885	0.04%
2024/03/27	28.3	304.18	48.1	308.76	310.00	-19.9	20,888	-0.10%
2024/03/26	35.8	305.06	32	305.83	304.50	3.8	20,952	0.02%
2024/03/25	57.1	306.61	61.1	307.91	306.00	-3.9	20,978	-0.02%
2024/03/22	90.6	301.30	81	300.85	303.00	9.6	21,011	0.05%
2024/03/21	59.7	293.72	39.1	297.01	291.00	20.6	20,568	0.10%
2024/03/20	55.8	301.68	46.3	301.89	295.00	9.5	20,540	0.05%
2024/03/19	52	307.20	32.1	307.16	305.00	19.9	20,591	0.10%
2024/03/18	37.2	308.21	34.1	310.36	310.50	3.1	20,605	0.02%
2024/03/15	37.7	311.99	34	315.50	313.00	3.7	20,670	0.02%
2024/03/14	38.5	318.06	36	320.50	317.50	2.4	20,584	0.01%
2024/03/13	55.2	341.32	53.5	340.17	328.00	1.8	20,968	0.01%
2024/03/12	29.2	359.84	24.1	355.94	355.00	5.1	20,947	0.02%
2024/03/11	31.2	363.20	32.1	365.34	360.00	-0.9	21,071	0.00%
2024/03/08	31.7	363.65	33.1	367.48	358.00	-1.4	20,879	-0.01%
2024/03/07	32.9	362.66	33.6	364.56	359.00	-0.7	20,680	0.00%
2024/03/06	24.1	362.47	30.1	364.75	362.50	-5.9	20,673	-0.03%
2024/03/05	35.5	359.68	31.8	361.72	361.50	3.7	20,875	0.02%
2024/03/04	38	370.46	32.6	374.02	354.50	5.4	20,978	0.03%
2024/03/01	36.5	352.26	42.7	354.98	361.00	-6.2	20,553	-0.03%
2024/02/29	33.9	336.77	38	338.13	345.00	-4.1	20,268	-0.02%
2024/02/27	38.4	333.42	31.3	335.02	334.00	7.2	20,072	0.04%
2024/02/26	61	336.17	55.1	334.95	335.00	5.9	20,034	0.03%
2024/02/23	49.4	352.02	47.6	349.37	342.50	1.8	20,105	0.01%
2024/02/22	45.4	356.53	43	351.64	347.00	2.4	20,284	0.01%
2024/02/21	33.1	346.60	28	348.84	347.50	5.1	19,874	0.03%
2024/02/20	85	359.22	51.7	358.75	357.00	33.3	19,790	0.17%
2024/02/19	34.3	370.91	32.5	370.93	366.50	1.8	19,592	0.01%
2024/02/16	39.1	386.34	20.2	382.91	381.00	18.9	19,637	0.10%
2024/02/15	11.1	359.16	19.8	365.48	370.50	-8.7	19,260	-0.05%
2024/02/05	26.6	339.44	38.2	338.75	337.00	-11.6	18,948	-0.06%
2024/02/02	43.1	331.54	52.7	331.10	333.00	-9.6	18,947	-0.05%
2024/02/01	32.1	306.48	33.4	308.30	313.50	-1.3	18,987	-0.01%
2024/01/31	34.6	304.45	44.6	307.31	309.00	-10	19,098	-0.05%
2024/01/30	33.3	304.32	36.8	306.64	305.00	-3.5	19,085	-0.02%
2024/01/29	22	291.84	40	290.69	295.00	-18	19,111	-0.09%
2024/01/26	29	287.83	28.7	284.24	284.00	0.4	19,311	0.00%
2024/01/25	59.3	293.14	35.3	295.01	292.00	24	19,532	0.12%
2024/01/24	47.2	292.95	51.7	294.06	293.50	-4.5	19,400	-0.02%
2024/01/23	41.6	292.17	41.7	292.92	291.00	-0.1	19,559	0.00%
2024/01/22	56.4	293.67	87.6	288.47	297.50	-31.3	19,345	-0.16%
2024/01/19	37	268.53	49.7	265.78	270.50	-12.7	18,793	-0.07%
2024/01/18	7	255.70	7.2	254.49	256.00	-0.2	18,715	0.00%
2024/01/17	21	262.19	15.2	258.07	257.00	5.8	18,829	0.03%
2024/01/16	32	261.38	30	259.95	261.50	2	18,890	0.01%
2024/01/15	6.3	263.24	6	260.83	260.50	0.3	19,056	0.00%
2024/01/12	40.2	261.32	38.5	261.45	262.00	1.6	19,319	0.01%
2024/01/11	13.3	257.95	24.1	258.07	263.00	-10.8	19,423	-0.06%
2024/01/10	4.5	249.33	4	248.13	247.50	0.5	19,718	0.00%
2024/01/09	7	252.14	8.2	252.92	252.00	-1.2	19,960	-0.01%
2024/01/08	0.6	243.44	0.1	242.00	241.50	0.6	19,988	0.00%
2024/01/05	0.5	245.79	0.2	247.00	243.00	0.2	20,430	0.00%
2024/01/04	23.5	247.63	21.1	249.02	247.00	2.4	20,781	0.01%
2024/01/03	44.8	250.02	42	248.12	247.50	2.7	21,367	0.01%
2024/01/02	36.8	251.51	31	252.92	255.00	5.8	21,383	0.03%
2023/12/29	1.1	265.23	7.1	268.42	266.00	-5.9	21,203	-0.03%
2023/12/28	2.1	265.27	7	266.36	265.50	-5	21,225	-0.02%
2023/12/27	13	262.92	25.2	264.13	264.00	-12.1	21,380	-0.06%
2023/12/26	13.5	263.87	30.2	263.41	264.00	-16.7	21,804	-0.08%
2023/12/25	1.1	261.61	7.1	263.28	263.50	-5.9	22,253	-0.03%
2023/12/22	43.1	263.43	5	262.00	259.00	38.1	22,547	0.17%
2023/12/21	31.5	261.42	36.1	262.65	262.00	-4.6	22,777	-0.02%
2023/12/20	35	261.80	39.1	260.91	261.50	-4.1	23,024	-0.02%
2023/12/19	27	256.94	28	259.87	260.00	-1	23,341	0.00%
2023/12/18	35.1	253.86	34.1	255.29	255.50	1	23,623	0.00%
2023/12/15	30	259.02	29.1	255.46	254.00	1	24,052	0.00%
2023/12/14	37	257.20	43	256.71	257.50	-6	24,102	-0.02%
2023/12/13	38.1	253.15	35	250.19	250.00	3.1	24,239	0.01%
2023/12/12	37	253.31	37.1	254.97	250.50	-0.1	24,357	0.00%
2023/12/11	38.3	254.54	34.1	256.08	251.50	4.3	24,544	0.02%
2023/12/08	24	263.88	25.5	264.60	258.50	-1.5	24,567	-0.01%
2023/12/07	43.2	255.90	49	249.72	259.50	-5.8	24,442	-0.02%
2023/12/06	14	243.86	24.1	239.86	243.50	-10.1	24,601	-0.04%
2023/12/05	11.1	230.09	4	228.63	228.50	7.1	24,768	0.03%
2023/12/04	14.2	238.68	13.7	242.29	236.00	0.5	25,017	0.00%
2023/12/01	37	245.77	35	245.77	246.00	2	25,087	0.01%
2023/11/30	42.4	248.72	46	246.39	250.00	-3.6	25,309	-0.01%
2023/11/29	38.3	243.44	50.1	244.06	243.50	-11.8	25,290	-0.05%
2023/11/28	4	233.25	2	235.50	235.00	2	25,443	0.01%
2023/11/27	14.4	231.22	9	234.50	230.00	5.4	26,463	0.02%
2023/11/24	4	233.50	4	234.75	232.00	0	26,978	0.00%
2023/11/22	13.2	235.57	19	236.16	233.50	-5.8	27,809	-0.02%
2023/11/21	32.1	240.73	30.6	241.55	244.00	1.4	27,996	0.01%
2023/11/20	19.1	230.79	13.5	231.72	233.00	5.6	28,514	0.02%
2023/11/17	19	231.47	24	232.15	230.50	-5	28,784	-0.02%
2023/11/16	34.2	231.14	58.1	232.46	233.00	-23.9	29,414	-0.08%
2023/11/15	35.1	234.14	37	234.23	228.50	-1.9	29,340	-0.01%
2023/11/14	10.1	228.49	12.1	229.17	229.50	-2	29,350	-0.01%
2023/11/13	26.2	228.27	36	226.99	225.50	-9.9	29,605	-0.03%
2023/11/10	28.1	226.23	25	227.48	230.50	3.1	29,695	0.01%
2023/11/09	65.2	228.90	31.1	230.54	231.00	34.2	29,822	0.11%
2023/11/08	32.1	225.40	25.2	225.66	224.50	6.9	29,683	0.02%
2023/11/07	19.2	217.13	19	219.66	220.50	0.2	29,783	0.00%
2023/11/06	20.3	218.77	18.2	220.04	220.00	2.1	30,121	0.01%
2023/11/03	46.6	225.10	46.5	224.24	220.50	0.1	30,274	0.00%
2023/11/02	47.2	230.74	22	230.66	226.50	25.2	30,540	0.08%
2023/11/01	8.2	217.46	9	218.50	221.00	-0.8	30,490	0.00%
2023/10/31	25.1	228.07	31	221.65	217.50	-5.9	30,708	-0.02%
2023/10/30	12	234.46	24.1	233.44	232.50	-12.1	30,679	-0.04%
2023/10/27	10.1	236.64	14	234.36	235.50	-3.9	30,856	-0.01%
2023/10/26	23.1	233.22	20	232.10	232.00	3.1	31,051	0.01%
2023/10/25	21	246.29	7	246.86	245.50	14	31,115	0.05%
2023/10/24	17.1	241.60	11.1	242.91	247.00	6	31,257	0.02%
2023/10/23	6.3	241.97	7	241.14	239.00	-0.7	31,608	0.00%
2023/10/20	12	240.17	9.2	239.08	241.50	2.8	32,203	0.01%
2023/10/19	8.7	244.28	7	243.93	243.00	1.7	32,573	0.01%
2023/10/18	12.6	250.57	21.5	250.28	246.00	-8.8	33,002	-0.03%
2023/10/17	33.1	265.92	31	268.08	261.50	2.1	32,569	0.01%
2023/10/16	23.6	266.50	13	267.85	265.50	10.6	32,685	0.03%
2023/10/13	54.1	272.07	37.5	272.45	271.00	16.6	33,080	0.05%
2023/10/12	18.2	284.17	15	285.73	284.50	3.2	32,909	0.01%
2023/10/11	50.3	287.69	50.2	284.66	274.00	0.1	33,130	0.00%
2023/10/06	19	288.40	14.8	290.15	289.50	4.3	33,267	0.01%
2023/10/05	3.3	287.36	4.4	287.41	288.00	-1.1	33,634	0.00%
2023/10/04	8.1	285.05	26	286.06	287.50	-17.9	33,823	-0.05%
2023/10/03	22.5	291.02	26.2	290.98	290.00	-3.7	34,036	-0.01%
2023/10/02	36.1	293.01	45.5	294.37	290.00	-9.4	34,069	-0.03%
2023/09/28	28.5	285.31	32.5	286.71	281.50	-3.9	33,874	-0.01%
2023/09/27	43	281.58	126	281.11	284.50	-83	33,745	-0.25%	大賣/
2023/09/26	23.4	280.05	24	280.94	275.50	-0.6	33,843	0.00%
2023/09/25	13.1	274.98	9.3	274.95	274.50	3.9	33,822	0.01%
2023/09/22	20.1	269.81	21.3	269.43	279.00	-1.2	33,668	0.00%
2023/09/21	41	263.67	36	264.75	268.50	5	33,359	0.01%
2023/09/20	55.2	269.30	60.3	265.84	263.50	-5.1	33,008	-0.02%
2023/09/19	25.8	257.00	18	254.42	253.50	7.8	32,760	0.02%
2023/09/18	44.2	260.95	26.1	260.23	260.00	18.2	32,765	0.06%
2023/09/15	44.5	272.23	32.5	272.94	271.50	12	32,493	0.04%
2023/09/14	66	279.05	19.3	277.58	278.00	46.8	32,446	0.14%
2023/09/13	14.4	267.29	11.4	267.88	267.50	3	32,186	0.01%
2023/09/12	34.8	273.50	24.8	271.48	270.50	10	32,289	0.03%
2023/09/11	109.7	296.43	80	279.74	279.50	29.7	32,135	0.09%	大買/
2023/09/08	85.5	314.76	76.1	314.53	307.50	9.5	31,678	0.03%
2023/09/07	29	304.22	33.1	309.26	314.50	-4.1	31,645	-0.01%
2023/09/06	32.4	310.98	19	308.63	306.50	13.4	31,971	0.04%
2023/09/05	53	316.25	44.1	311.18	311.00	8.9	32,151	0.03%
2023/09/04	51.6	320.43	48	317.31	316.00	3.6	31,990	0.01%
2023/09/01	36.7	340.43	30	324.83	323.00	6.7	32,027	0.02%
2023/08/31	26.2	345.88	21	347.60	341.00	5.1	31,778	0.02%
2023/08/30	36.2	365.18	41.7	364.11	354.00	-5.5	31,011	-0.02%
2023/08/29	23.3	352.38	20.2	354.31	354.00	3.1	31,023	0.01%
2023/08/28	13	341.65	18.4	344.57	345.00	-5.4	30,750	-0.02%
2023/08/25	40.8	345.61	46	348.47	342.50	-5.2	30,385	-0.02%
2023/08/24	63.1	352.91	55.5	353.72	354.00	7.6	30,075	0.03%
2023/08/23	23.3	331.09	40	332.85	334.50	-16.7	29,494	-0.06%
2023/08/22	26	334.67	41	337.38	335.50	-15	30,070	-0.05%
2023/08/21	6	313.67	2	315.00	310.50	4	29,770	0.01%
2023/08/18	14.6	326.01	11.1	320.26	312.00	3.5	29,911	0.01%
2023/08/17	40.1	330.40	45.1	330.45	331.00	-4.9	29,649	-0.02%
2023/08/16	42.1	318.56	18.3	320.48	334.50	23.8	29,316	0.08%
2023/08/15	29	314.76	83.1	313.50	316.00	-54	29,189	-0.19%
2023/08/14	17.3	292.10	15	290.53	296.00	2.3	29,144	0.01%
2023/08/11	16.1	303.19	19.1	304.38	300.50	-3	29,103	-0.01%
2023/08/10	67	304.36	25.5	296.40	296.00	41.5	28,971	0.14%
2023/08/09	95	337.09	65	336.42	328.50	30	28,392	0.11%
2023/08/08	26.7	343.67	27.4	342.23	333.50	-0.7	27,833	0.00%
2023/08/07	7.1	326.10	14.2	322.27	336.50	-7.1	27,317	-0.03%
2023/08/04	23.4	307.14	15.1	304.96	306.00	8.3	27,098	0.03%
2023/08/02	4.2	305.07	11.2	302.73	297.00	-7	26,783	-0.03%
2023/08/01	6.6	316.22	4.9	315.72	319.00	1.7	26,423	0.01%
2023/07/31	5.4	325.73	3	336.83	314.00	2.4	26,171	0.01%
2023/07/28	41.5	342.73	44.4	342.34	347.50	-2.9	25,871	-0.01%
2023/07/27	29.1	340.45	94.2	342.37	332.00	-65.1	25,518	-0.26%
2023/07/26	37.5	339.14	31.2	339.58	333.00	6.3	25,212	0.03%
2023/07/25	68	368.54	63.4	372.82	352.50	4.7	24,586	0.02%
2023/07/24	33.4	333.34	38.2	335.95	354.50	-4.9	23,766	-0.02%
2023/07/21	56.2	313.17	54	309.04	322.50	2.2	23,010	0.01%
2023/07/20	54	301.56	49.1	304.32	305.00	5	22,300	0.02%
2023/07/19	81	311.40	84	308.06	298.50	-3	22,068	-0.01%
2023/07/18	88.1	307.39	101.3	302.48	312.50	-13.2	21,625	-0.06%	大賣/
2023/07/17	56.1	297.21	40.2	299.43	293.50	15.9	20,944	0.08%
2023/07/14	87.2	295.17	58.1	292.93	296.00	29.1	20,668	0.14%
2023/07/13	104.1	322.53	76.4	322.39	295.50	27.6	20,034	0.14%	大買/
2023/07/12	66.7	294.54	80.2	292.58	304.00	-13.5	19,203	-0.07%
2023/07/11	18	277.22	10	277.90	276.50	8	18,647	0.04%
2023/07/10	53.2	267.38	73.2	267.88	273.50	-19.9	18,304	-0.11%
2023/07/07	28	261.38	26.2	262.47	261.00	1.8	17,909	0.01%
2023/07/06	28.1	267.56	10	264.05	264.00	18.1	17,667	0.10%
2023/07/05	26	262.81	22	263.75	265.00	4	17,349	0.02%
2023/07/04	12.3	254.08	23.3	258.52	272.50	-11	16,996	-0.06%
2023/07/03	41	250.26	168.1	253.77	248.00	-127.1	16,641	-0.76%	大賣/鉅額交易
2023/06/30	11.1	234.09	13.1	237.34	243.50	-2	16,329	-0.01%
2023/06/29	18	229.53	21.1	230.45	233.00	-3.1	16,120	-0.02%
2023/06/28	53.1	234.87	52.3	228.71	227.00	0.8	15,875	0.01%
2023/06/27	186.1	237.54	64.4	232.60	233.00	121.7	15,635	0.78%	大買/鉅額交易
2023/06/26	76.2	248.36	70	244.93	243.50	6.2	15,298	0.04%
2023/06/21	63	256.30	62.1	258.33	260.00	0.9	15,061	0.01%
2023/06/20	33	250.53	37.2	255.65	256.00	-4.2	14,909	-0.03%
2023/06/19	74.1	250.03	68	253.02	252.50	6.1	14,742	0.04%
2023/06/16	60.3	253.10	62	256.11	254.50	-1.7	14,558	-0.01%
2023/06/15	59	248.76	62.1	246.95	246.00	-3.1	14,123	-0.02%
2023/06/14	30.1	241.36	26.1	244.22	242.50	4	13,790	0.03%
2023/06/13	28.1	249.30	29.1	244.72	245.00	-1	13,545	-0.01%
2023/06/12	83.3	247.54	78.2	246.31	243.00	5.1	13,144	0.04%
2023/06/09	72.1	239.10	77.2	236.34	240.50	-5	12,421	-0.04%
2023/06/08	27.1	220.41	21	219.86	219.00	6	11,937	0.05%
2023/06/07	19.1	212.10	20.1	214.70	224.50	-1	11,744	-0.01%
2023/06/06	10.4	208.86	7.7	210.17	209.00	2.7	11,416	0.02%
2023/06/05	19.2	202.19	22.1	205.04	211.50	-2.8	11,220	-0.03%
2023/06/02	22.2	200.95	24.1	203.28	203.00	-1.9	10,857	-0.02%
2023/06/01	0	189.00	0.3	187.02	190.50	-0.2	10,204	0.00%
2023/05/31	30	184.83	34.1	186.03	186.50	-4.1	9,895	-0.04%
2023/05/30	3	182.50	3.2	181.82	184.50	-0.2	9,695	0.00%
2023/05/29	71.1	187.18	69	185.68	186.00	2.1	9,462	0.02%
2023/05/26	61.5	189.62	60	189.50	185.00	1.5	9,012	0.02%
2023/05/25	7	181.14	5.1	180.32	180.00	1.9	8,182	0.02%
2023/05/24	5	164.30	7	163.86	165.00	-2	7,686	-0.03%
2023/05/23	1	159.06	0	0.00	160.00	1	7,391	0.01%
2023/05/22	2	160.25	4	160.75	161.50	-2	7,261	-0.03%
2023/05/19	6	162.92	13.1	162.04	164.00	-7.1	7,143	-0.10%
2023/05/18	6	157.83	23	156.13	159.50	-17	6,904	-0.25%
2023/05/17	10	148.05	16	148.41	149.50	-6	6,508	-0.09%
2023/05/16	2	144.96	8	144.00	144.50	-6	6,089	-0.10%
2023/05/15	2	135.75	2.1	137.74	135.50	-0.1	5,715	0.00%
2023/05/12	1	139.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	1	141.49	3	141.17	141.00	-2	5,621	-0.04%
2023/05/10	1	137.00	5	136.00	139.50	-4	5,636	-0.07%
2023/05/09	5.1	138.59	7	138.79	139.00	-1.9	5,615	-0.03%
2023/05/08	3	136.83	0	0.00	135.00	3	5,574	0.05%
2023/05/05	0	136.50	3	137.16	137.00	-3	5,671	-0.05%
2023/05/04	1	136.50	1	136.00	136.00	0	5,687	0.00%
2023/04/27	0	0.00	2	130.25	131.50	-2	5,916	-0.03%
2023/04/25	1	129.00	0.2	131.99	129.00	0.8	5,983	0.01%
2023/04/21	0	0.00	0.5	132.00	132.00	-0.5	6,020	-0.01%
2023/04/20	0	0.00	0.5	133.00	134.00	-0.5	6,069	-0.01%
2023/04/19	1	132.00	2.2	133.64	134.50	-1.2	6,132	-0.02%
2023/04/18	0	0.00	0	135.50	135.50	0	6,115	0.00%
2023/04/14	1	132.50	4	134.00	134.50	-3	6,224	-0.05%
2023/04/13	3	132.33	1	132.50	132.00	2	6,302	0.03%
2023/04/12	0.2	136.00	0	0.00	136.50	0.2	6,266	0.00%
2023/04/11	0	0.00	1	135.00	135.50	-1	6,291	-0.02%
2023/04/10	0	135.00	0.1	136.00	136.50	-0.1	6,250	0.00%
2023/04/07	2	135.00	2.3	134.91	134.00	-0.3	6,227	0.00%
2023/04/06	1	136.91	1	137.48	138.00	0	6,239	0.00%
2023/03/31	0	132.50	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	0	0.00	0	133.00	133.00	0	6,240	0.00%
2023/03/29	0	0.00	2	130.00	130.00	-2	6,253	-0.03%
2023/03/28	1.2	127.83	0.1	127.00	128.00	1.1	6,421	0.02%
2023/03/27	1	128.50	0	128.00	128.00	1	6,570	0.02%
2023/03/24	3	127.84	2	129.00	129.00	1	6,994	0.01%
2023/03/23	1	124.50	2	125.25	126.00	-1	7,530	-0.01%
2023/03/22	1	123.00	4	122.88	123.50	-3	7,667	-0.04%
2023/03/21	1	119.00	1.1	119.95	120.00	-0.1	7,596	0.00%
2023/03/20	2	119.00	4	119.50	120.00	-2	7,621	-0.03%
2023/03/17	3	117.83	2	118.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	2	120.50	119.50	-2	7,638	-0.03%
2023/03/15	2	120.00	6	119.58	119.00	-4	7,704	-0.05%
2023/03/14	7	116.71	2	117.50	117.50	5	7,723	0.06%
2023/03/13	1	118.50	1	117.50	118.50	0	7,758	0.00%
2023/03/10	1	119.50	17	119.71	120.00	-16	7,731	-0.21%
2023/03/09	12	118.58	8	119.38	119.00	4	7,803	0.05%
2023/03/08	21	116.74	0	0.00	117.00	21	7,802	0.27%
2023/03/07	0	0.00	11	119.91	119.50	-11	7,775	-0.14%
2023/03/06	10.2	118.51	1	118.50	118.50	9.2	7,823	0.12%
2023/02/24	3	122.67	3	120.50	119.00	0	8,196	0.00%
2023/02/23	1	121.50	3	120.83	120.50	-2	8,349	-0.02%
2023/02/22	1	117.00	1	115.50	117.50	0	8,626	0.00%
2023/02/21	3	115.67	12.2	116.50	116.50	-9.2	8,830	-0.10%
2023/02/20	2	117.25	2.1	116.76	116.50	-0.1	9,029	0.00%
2023/02/17	4	118.13	0	0.00	117.50	4	9,090	0.04%
2023/02/16	3.1	120.65	0.5	120.00	121.00	2.6	9,203	0.03%
2023/02/15	1	119.50	4	119.13	119.00	-3	9,259	-0.03%
2023/02/14	1	118.00	1	119.00	119.00	0	9,307	0.00%
2023/02/10	0	0.00	3	117.17	117.00	-3	9,518	-0.03%
2023/02/09	3.5	118.29	1	118.00	117.00	2.5	9,760	0.03%
2023/02/08	2	121.50	6	121.33	120.00	-4	9,879	-0.04%
2023/02/07	1	117.50	2	119.25	119.50	-1	9,880	-0.01%
2023/02/06	0	114.00	1	115.99	116.00	-1	9,766	-0.01%
2023/02/03	3	114.83	2.2	115.46	114.50	0.8	9,695	0.01%
2023/02/02	3.1	117.81	1	118.00	118.00	2.1	9,613	0.02%
2023/02/01	0	0.00	2	116.50	117.00	-2	9,610	-0.02%
2023/01/31	2	115.50	1.1	115.29	115.50	1	9,642	0.01%
2023/01/30	1	119.50	22.6	119.27	119.50	-21.6	9,570	-0.23%
2023/01/17	1	114.50	0	113.50	114.00	1	9,451	0.01%
2023/01/16	0.3	113.50	2	114.00	113.50	-1.7	9,558	-0.02%
2023/01/13	3.4	114.23	2.2	113.82	114.00	1.2	9,583	0.01%
2023/01/12	10	114.00	0	0.00	114.00	10	9,710	0.10%
2023/01/11	0.1	114.00	1.2	113.57	114.50	-1.1	10,011	-0.01%
2023/01/10	1	114.00	3.2	114.00	114.50	-2.2	10,444	-0.02%
2023/01/09	1	112.00	2.3	112.60	113.50	-1.3	10,464	-0.01%
2023/01/06	0	0.00	2.1	111.97	112.00	-2.1	10,450	-0.02%
2023/01/05	5.1	112.07	2.2	111.85	110.50	2.9	10,448	0.03%
2023/01/04	2.4	110.25	6.3	111.49	112.00	-3.8	10,370	-0.04%
2023/01/03	4.2	108.13	26	109.62	111.00	-21.8	10,354	-0.21%
2022/12/30	1	108.00	2	107.50	106.50	-1	10,334	-0.01%
2022/12/29	1	107.50	12	103.33	107.50	-11	10,358	-0.11%
2022/12/28	1	105.00	2	105.00	105.50	-1	10,389	-0.01%
2022/12/27	2	105.75	3	106.33	106.00	-1	10,486	-0.01%
2022/12/26	12	106.38	7	107.36	105.00	5	10,496	0.05%
2022/12/23	2	105.25	4	104.13	106.50	-2	10,489	-0.02%
2022/12/22	1	103.50	6	104.58	105.00	-5	10,577	-0.05%
2022/12/21	8	100.94	5	101.10	101.00	3	10,486	0.03%
2022/12/20	8.3	103.47	7	101.93	100.00	1.3	10,440	0.01%
2022/12/19	20	104.55	17	103.35	103.00	3	10,318	0.03%
2022/12/16	62	109.45	52	109.95	107.00	10	10,187	0.10%
2022/12/15	35	115.81	29.2	114.61	114.00	5.8	9,893	0.06%
2022/12/14	6	105.67	34	107.65	107.00	-28	9,425	-0.30%
2022/12/13	4	102.88	3.1	103.16	102.50	0.9	9,380	0.01%
2022/12/12	6	100.75	1	102.00	102.50	5	9,527	0.05%
2022/12/09	12	102.92	1	102.00	102.50	11	9,695	0.11%
2022/12/08	3	103.17	1	103.50	102.50	2	9,983	0.02%
2022/12/07	4.8	100.00	1	99.80	101.00	3.8	10,046	0.04%
2022/12/06	12.1	104.57	4	105.75	103.50	8.1	10,246	0.08%
2022/12/05	20	109.10	2	108.50	108.00	18	10,310	0.17%
2022/12/02	6	112.00	6	110.50	111.00	0	10,365	0.00%
2022/12/01	2	111.00	3	111.66	112.50	-1	10,376	-0.01%
2022/11/30	5	107.50	5	108.50	108.00	0	10,259	0.00%
2022/11/29	14	107.68	14	108.50	108.00	0	10,182	0.00%
2022/11/28	6	107.58	15	109.17	108.50	-9	10,151	-0.09%
2022/11/25	17	108.12	48.2	110.13	107.50	-31.2	10,102	-0.31%
2022/11/24	6	105.58	1	107.00	107.00	5	9,830	0.05%
2022/11/23	19	105.97	0	0.00	105.50	19	9,809	0.19%
2022/11/22	5	108.30	13	107.23	107.00	-8	9,772	-0.08%
2022/11/21	29	108.64	7	108.64	108.00	22	9,725	0.23%
2022/11/18	14.1	111.04	25.3	111.87	113.00	-11.2	9,512	-0.12%
2022/11/17	9	104.94	10.3	106.29	107.00	-1.3	9,089	-0.01%
2022/11/16	7	101.35	21.5	102.60	104.00	-14.5	8,886	-0.16%
2022/11/15	12	99.88	1.1	98.83	99.00	10.9	8,682	0.13%
2022/11/14	8	99.70	4	99.88	100.50	4	8,649	0.05%
2022/11/11	3	102.50	5	101.40	101.00	-2	8,571	-0.02%
2022/11/10	3	99.93	4	100.63	100.50	-1	8,519	-0.01%
2022/11/09	3.1	100.19	7.7	100.44	102.50	-4.6	8,495	-0.05%
2022/11/08	17.2	102.86	15.1	100.47	101.00	2.2	8,550	0.03%
2022/11/07	19	100.53	20.2	100.94	102.00	-1.2	8,528	-0.01%
2022/11/04	14	95.64	16	95.99	96.80	-2	8,287	-0.02%
2022/11/03	6	93.65	10	94.31	95.10	-4	8,107	-0.05%
2022/11/02	1	91.10	1	92.00	92.50	0	7,989	0.00%
2022/11/01	2	91.95	3	91.63	91.50	-1	7,996	-0.01%
2022/10/31	7	93.07	6	92.35	92.50	1	8,003	0.01%
2022/10/28	11	94.05	10	93.80	92.50	1	8,131	0.01%
2022/10/27	13	92.00	32.8	92.30	93.00	-19.8	8,161	-0.24%
2022/10/26	3	91.40	10	91.30	91.30	-7	8,133	-0.09%
2022/10/25	6	90.07	5	90.56	90.20	1	8,121	0.01%
2022/10/24	5	91.36	5	90.90	90.00	0	8,135	0.00%
2022/10/21	11	89.75	5	89.78	90.30	6	8,075	0.07%
2022/10/20	10	89.59	4	89.63	90.00	6	8,092	0.07%
2022/10/19	11	90.31	10.3	90.88	91.60	0.7	8,056	0.01%
2022/10/18	9	89.14	16	90.03	89.30	-7	7,844	-0.09%
2022/10/17	2.1	81.08	2	78.70	83.10	0.1	7,549	0.00%
2022/10/14	2	82.60	0	0.00	82.10	2	7,581	0.03%
2022/10/13	0	0.00	3	82.97	82.90	-3	7,723	-0.04%
2022/10/11	1	82.30	3	83.20	82.90	-2	7,973	-0.03%
2022/10/07	9	86.39	1	84.80	84.80	8	7,914	0.10%
2022/10/05	3	91.37	1	90.20	90.60	2	7,777	0.03%
2022/10/04	0	0.00	2	90.70	90.70	-2	7,749	-0.03%
2022/10/03	1	86.80	3	87.30	88.40	-2	7,675	-0.03%
2022/09/30	2	89.40	1	88.30	88.30	1	7,713	0.01%
2022/09/29	1	90.20	1	90.70	88.90	0	7,691	0.00%
2022/09/28	1	88.80	1.5	89.53	88.40	-0.5	7,664	-0.01%
2022/09/27	3	89.70	1	89.50	89.00	2	7,667	0.03%
2022/09/26	0	0.00	6	89.33	89.20	-6	7,668	-0.08%
2022/09/23	0	0.00	2	92.70	92.20	-2	7,904	-0.03%
2022/09/22	12	92.80	12	92.53	93.00	0	7,956	0.00%
2022/09/21	4	90.95	0	0.00	90.00	4	7,830	0.05%
2022/09/20	4	93.22	9.3	93.00	93.20	-5.3	7,646	-0.07%
2022/09/19	4	95.50	5	95.60	95.30	-1	7,475	-0.01%
2022/09/16	6	93.98	4	95.65	93.70	2	7,292	0.03%
2022/09/15	1	96.10	22	94.90	95.50	-21	7,172	-0.29%
2022/09/14	10.2	91.26	3	91.70	91.00	7.2	6,920	0.10%
2022/09/13	8.2	94.09	40	94.30	92.90	-31.8	6,768	-0.47%
2022/09/12	6.1	89.91	15	90.36	91.10	-8.9	6,573	-0.14%
2022/09/08	2	84.55	20.1	85.25	86.20	-18.1	6,484	-0.28%
2022/09/07	2	80.35	6	80.80	80.30	-4	6,467	-0.06%
2022/09/06	6.2	81.99	1	82.40	81.20	5.2	6,615	0.08%
2022/09/05	1	84.00	1	84.00	83.50	0	6,663	0.00%
2022/09/02	3	84.03	6.1	84.50	85.10	-3.1	6,708	-0.05%
2022/09/01	3	84.03	0	0.00	83.90	3	6,762	0.04%
2022/08/31	1	85.10	5.2	85.32	85.90	-4.2	6,740	-0.06%
2022/08/30	0.2	85.30	1	84.60	84.50	-0.8	6,789	-0.01%
2022/08/29	3.4	84.57	2	84.30	84.80	1.4	6,829	0.02%
2022/08/26	3	86.60	3	86.87	87.00	0	6,799	0.00%
2022/08/25	3	85.40	3	85.23	85.70	0	6,768	0.00%
2022/08/24	0	0.00	7	83.20	83.50	-7	6,749	-0.10%
2022/08/23	0.1	83.60	2	83.55	83.50	-1.9	6,791	-0.03%
2022/08/22	4	85.15	0	0.00	85.00	4	6,893	0.06%
2022/08/19	3.3	86.78	5.1	87.04	87.10	-1.8	6,903	-0.03%
2022/08/18	1.1	86.73	6	86.23	86.90	-4.9	6,890	-0.07%
2022/08/17	5	84.66	5.2	84.64	85.30	-0.2	6,838	0.00%
2022/08/16	8.1	84.13	1	84.10	83.60	7.1	6,825	0.10%
2022/08/15	4.1	83.43	7.1	85.04	85.20	-3	6,797	-0.04%
2022/08/12	14	82.34	12.2	82.39	82.80	1.8	6,669	0.03%
2022/08/11	2.2	80.64	2.1	80.90	80.30	0.1	6,549	0.00%
2022/08/10	2.1	79.22	0.1	79.60	79.30	2.1	6,543	0.03%
2022/08/09	5.1	79.78	1	78.46	79.90	4.1	6,553	0.06%
2022/08/08	4.1	79.46	2	79.50	79.70	2.1	6,590	0.03%
2022/08/05	1	80.30	2.1	80.55	80.60	-1.1	6,588	-0.02%
2022/08/04	18.5	80.10	5.2	80.67	79.60	13.2	6,598	0.20%
2022/08/03	7	92.00	18.1	92.20	92.30	-11.1	6,507	-0.17%
2022/08/02	12.3	92.25	14	92.16	92.20	-1.7	6,427	-0.03%
2022/08/01	3.3	92.76	6.3	92.34	93.30	-3	6,343	-0.05%
2022/07/29	4.2	91.26	2.2	91.70	91.40	2	6,304	0.03%
2022/07/28	11.3	91.52	5	93.00	90.70	6.3	6,307	0.10%
2022/07/27	0.2	90.50	1.3	90.98	91.00	-1	6,285	-0.02%
2022/07/26	14.4	91.33	4	91.73	89.80	10.4	6,222	0.17%
2022/07/25	4	94.10	7	94.37	94.00	-3	6,130	-0.05%
2022/07/22	6.2	95.78	5	95.52	95.30	1.2	6,050	0.02%
2022/07/21	7	97.30	2.1	96.95	97.90	4.9	5,927	0.08%
2022/07/20	9	95.73	30	96.08	96.80	-21	5,880	-0.36%
2022/07/19	10	94.06	27.1	94.66	93.80	-17.1	5,812	-0.29%
2022/07/18	3.1	90.45	0	0.00	91.80	3.1	5,674	0.05%
2022/07/15	1.1	87.80	2.1	87.37	87.40	-1	5,653	-0.02%
2022/07/14	1.1	87.13	0	0.00	87.40	1.1	5,744	0.02%
2022/07/12	0	83.70	4	83.63	83.40	-4	5,872	-0.07%
2022/07/11	43	89.44	0	0.00	87.50	43	5,853	0.73%
2022/07/08	2	88.94	13	89.01	89.30	-11	5,914	-0.19%
2022/07/07	1	83.80	2	85.70	86.70	-1	5,950	-0.02%
2022/07/06	18.1	86.87	12	86.73	86.00	6.1	6,044	0.10%
2022/07/05	4	85.38	5.1	85.05	86.20	-1	6,044	-0.02%
2022/07/04	6	83.15	7.1	82.30	83.40	-1.1	6,076	-0.02%
2022/07/01	18.1	82.80	7	82.16	81.50	11.1	6,107	0.18%
2022/06/30	3	89.63	1	89.20	88.70	2	5,859	0.03%
2022/06/29	3.1	91.04	1	92.30	92.00	2.1	5,812	0.04%
2022/06/28	2.1	92.93	0	0.00	93.00	2.1	5,798	0.04%
2022/06/27	0.1	95.60	0.1	95.40	95.30	0	5,842	0.00%
2022/06/24	0	0.00	1.1	93.62	94.10	-1.1	5,882	-0.02%
2022/06/23	3.1	92.49	1	93.30	92.30	2.1	5,883	0.03%
2022/06/22	6.2	93.99	2	94.45	92.10	4.2	5,892	0.07%
2022/06/21	1.1	95.53	3.1	95.32	96.50	-2	5,892	-0.03%
2022/06/20	11.1	94.75	1	96.90	93.90	10.1	5,958	0.17%
2022/06/17	5.1	97.78	2.1	98.51	98.00	3.1	6,056	0.05%
2022/06/16	9.3	99.20	1	101.00	98.80	8.3	6,177	0.13%
2022/06/15	27.2	101.96	8	101.63	100.00	19.2	6,163	0.31%
2022/06/14	5	103.10	4	103.38	104.00	1	6,154	0.02%
2022/06/13	5	105.80	1	106.50	106.00	4	6,167	0.06%
2022/06/10	2	109.75	2.2	110.68	109.50	-0.2	6,272	0.00%
2022/06/09	3	113.67	1	114.00	114.00	2	6,453	0.03%
2022/06/08	41	114.54	40	115.50	114.50	1	6,731	0.01%
2022/06/07	4.1	113.51	15	113.57	114.00	-10.9	6,811	-0.16%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	0.1	111.00	0	0.00	110.50	0.1	7,007	0.00%
2022/06/01	14	112.11	5	112.80	112.50	9	7,227	0.12%
2022/05/31	0	0.00	0.3	112.83	113.00	-0.3	7,306	0.00%
2022/05/30	2	111.50	3.1	112.15	112.50	-1.1	7,376	-0.01%
2022/05/27	1.1	107.92	61	108.57	108.00	-59.9	7,348	-0.82%
2022/05/26	0	105.00	1	106.50	105.00	-1	7,523	-0.01%
2022/05/25	0.1	106.00	1	107.00	105.50	-0.9	7,686	-0.01%
2022/05/24	12.1	104.75	1	105.00	104.50	11.1	7,831	0.14%
2022/05/23	12.1	105.92	1	106.50	105.50	11.1	7,936	0.14%
2022/05/20	41	108.48	1	107.50	107.00	40	8,155	0.49%
2022/05/19	8	108.00	49	109.48	109.00	-41	8,269	-0.50%
2022/05/18	2.1	110.50	2.1	110.26	110.50	0	8,338	0.00%
2022/05/17	40.2	108.00	40	109.50	108.50	0.2	8,414	0.00%
2022/05/16	43	109.45	41	111.43	107.50	2	8,507	0.02%
2022/05/13	1.1	108.04	1	108.50	108.00	0.1	8,587	0.00%
2022/05/12	1.2	105.25	0	0.00	105.50	1.2	8,662	0.01%
2022/05/11	48	108.44	5	106.50	106.00	43	8,893	0.48%
2022/05/10	1	109.00	2	108.00	110.00	-1	8,902	-0.01%
2022/05/09	21	110.93	41.1	111.30	110.00	-20.1	9,013	-0.22%
2022/05/06	6.1	111.92	4	111.88	111.50	2.1	9,231	0.02%
2022/05/05	5.3	116.07	8.3	116.46	114.50	-3	9,365	-0.03%
2022/05/04	2.2	113.43	7.1	114.90	115.00	-4.9	9,416	-0.05%
2022/05/03	3.2	110.35	0	0.00	111.00	3.2	9,440	0.03%
2022/04/29	3	110.00	2.1	110.50	108.50	0.9	9,485	0.01%
2022/04/28	1.7	108.42	0	0.00	108.00	1.7	9,529	0.02%
2022/04/27	13.1	106.71	9	106.11	107.50	4.1	9,616	0.04%
2022/04/26	10.2	109.49	2.2	108.09	108.50	8	9,599	0.08%
2022/04/25	5	107.80	3	108.50	107.00	2	9,596	0.02%
2022/04/22	4	114.12	0.1	113.00	111.50	3.9	9,530	0.04%
2022/04/21	2.1	114.59	1	114.56	113.50	1.1	9,544	0.01%
2022/04/20	0	115.00	3.4	115.08	116.00	-3.4	9,565	-0.04%
2022/04/19	2.3	114.19	3.1	114.04	113.50	-0.8	9,539	-0.01%
2022/04/18	2	111.00	1	112.50	111.00	1	9,657	0.01%
2022/04/15	6.1	113.75	5	113.10	112.50	1.1	9,847	0.01%
2022/04/14	2.3	114.89	8	116.13	114.50	-5.7	10,028	-0.06%
2022/04/13	7.1	115.73	0	0.00	116.00	7.1	10,073	0.07%
2022/04/12	4	116.88	41	117.96	117.00	-37	10,092	-0.37%
2022/04/11	40	120.00	40	121.00	119.50	0	10,188	0.00%
2022/04/08	7.1	122.07	0	0.00	122.50	7.1	10,174	0.07%
2022/04/07	2.1	124.54	2	124.50	122.50	0.1	10,113	0.00%
2022/04/06	46	129.30	0	0.00	127.50	46	10,048	0.46%
2022/04/01	0	129.50	0	0.00	130.50	0	10,021	0.00%
2022/03/31	0.2	130.50	0	0.00	130.00	0.2	10,067	0.00%
2022/03/30	3.2	129.76	1.5	130.30	130.00	1.7	10,111	0.02%
2022/03/29	2	131.25	3	131.83	131.00	-1	10,208	-0.01%
2022/03/28	2	130.50	1	131.50	131.50	1	10,345	0.01%
2022/03/25	1	131.47	15	130.10	130.50	-14	10,598	-0.13%
2022/03/24	46	127.73	44	128.56	129.50	2	10,745	0.02%
2022/03/23	6	129.42	2	129.75	129.00	4	10,883	0.04%
2022/03/22	12.3	126.92	3.2	127.19	128.50	9.1	11,334	0.08%
2022/03/21	21	132.57	13	133.00	131.00	8	11,369	0.07%
2022/03/18	15.1	128.24	16	130.88	130.50	-0.9	11,535	-0.01%
2022/03/17	5.1	130.21	3	132.67	130.50	2.1	12,011	0.02%
2022/03/16	1.1	127.09	0	0.00	127.00	1.1	12,303	0.01%
2022/03/15	9	127.67	4	127.13	126.00	5	12,771	0.04%
2022/03/14	28	129.50	33.8	129.06	130.50	-5.8	13,145	-0.04%
2022/03/11	30.2	132.87	2	132.75	133.00	28.2	13,092	0.22%
2022/03/10	12	138.96	8	141.50	138.50	4	13,162	0.03%
2022/03/09	7	136.00	2	135.25	136.00	5	13,254	0.04%
2022/03/08	8.1	137.20	5	136.60	135.50	3.1	13,304	0.02%
2022/03/07	50.4	141.96	48	139.55	139.50	2.4	13,326	0.02%
2022/03/04	28	146.98	21	148.52	148.00	7	13,289	0.05%
2022/03/03	8	148.31	1	149.50	148.50	7	13,403	0.05%
2022/03/02	3.6	146.08	3	147.00	146.00	0.6	13,442	0.00%
2022/03/01	15	143.83	61	144.83	145.50	-46	13,445	-0.34%
2022/02/25	56.2	141.44	1	141.50	140.00	55.2	13,345	0.41%
2022/02/24	11	142.73	22	141.93	141.00	-11	13,363	-0.08%
2022/02/23	6	145.25	11.1	144.54	148.00	-5.1	13,405	-0.04%
2022/02/22	23	142.11	10	140.75	140.00	13	13,560	0.10%
2022/02/21	19.1	147.90	13	148.23	147.50	6.1	13,689	0.04%
2022/02/18	38	149.51	38.1	150.53	152.50	-0.1	13,886	0.00%
2022/02/17	7	152.29	6	152.67	152.50	1	14,252	0.01%
2022/02/16	16	152.66	12.1	151.01	151.50	4	14,789	0.03%
2022/02/15	6	149.08	9	150.17	149.50	-3	15,392	-0.02%
2022/02/14	46	144.45	45	145.70	143.50	1	15,733	0.01%
2022/02/11	33.1	149.67	44	149.76	148.00	-11	16,225	-0.07%
2022/02/10	2	150.25	2	150.50	150.00	0	16,909	0.00%
2022/02/09	0	0.00	4.1	152.75	152.50	-4.1	17,851	-0.02%
2022/02/08	33	150.47	71	150.37	152.50	-38	18,397	-0.21%
2022/02/07	3	141.67	25	142.18	146.00	-22	18,438	-0.12%
2022/01/26	42.8	140.33	43.2	137.62	137.50	-0.4	18,851	0.00%
2022/01/25	4	141.00	5	142.20	142.00	-1	19,252	-0.01%
2022/01/24	62	137.53	46	138.37	140.00	16	19,863	0.08%
2022/01/21	1.1	140.48	6	139.75	141.00	-4.9	20,164	-0.02%
2022/01/20	46	141.99	2	142.25	142.00	44	20,174	0.22%
2022/01/19	1	143.00	3	143.67	143.50	-2	20,165	-0.01%
2022/01/18	2	143.50	42	143.30	143.00	-40	20,268	-0.20%
2022/01/17	0	0.00	1	141.50	140.50	-1	20,318	0.00%
2022/01/14	22	136.91	12	137.12	138.50	10	20,520	0.05%
2022/01/13	4	140.00	1	140.50	139.50	3	21,100	0.01%
2022/01/12	43	141.80	20	143.00	142.00	23	21,156	0.11%
2022/01/11	43.2	142.91	47	144.40	141.00	-3.8	21,319	-0.02%
2022/01/10	2	142.50	4	147.01	149.00	-2	21,764	-0.01%
2022/01/07	26	147.44	5.2	147.38	147.50	20.8	21,736	0.10%
2022/01/06	3	153.83	1.2	153.76	154.50	1.8	21,802	0.01%
2022/01/05	0	0.00	11.1	153.98	154.00	-11.1	22,262	-0.05%
2022/01/04	12	153.25	0.4	153.14	152.50	11.7	23,353	0.05%
2022/01/03	1	153.50	1.1	156.45	156.50	-0.1	24,034	0.00%
2021/12/30	0	0.00	3.2	154.16	155.50	-3.2	24,047	-0.01%
2021/12/29	0	0.00	1	154.00	154.00	-1	24,031	0.00%
2021/12/28	0	0.00	1	157.00	156.50	-1	24,030	0.00%
2021/12/27	7	156.57	1	158.00	155.00	6	24,009	0.02%
2021/12/24	3	155.00	6	154.58	156.00	-3	23,957	-0.01%
2021/12/23	7.1	155.93	6.5	156.15	155.00	0.6	23,949	0.00%
2021/12/22	4.3	156.87	13	156.35	157.00	-8.7	23,896	-0.04%
2021/12/21	34	153.81	27	152.76	155.00	7	23,739	0.03%
2021/12/20	53.1	155.71	47.1	155.85	153.50	6	23,512	0.03%
2021/12/17	13	154.77	11	155.50	154.50	2	23,365	0.01%
2021/12/16	11.1	160.83	32.1	161.15	158.00	-21	23,232	-0.09%
2021/12/15	18.2	153.12	13.2	152.86	152.50	5	22,701	0.02%
2021/12/14	12.1	154.01	10.1	153.00	151.50	2	22,456	0.01%
2021/12/13	25	158.07	21.8	159.51	160.00	3.2	22,105	0.01%
2021/12/10	10.3	149.02	12.1	151.33	152.50	-1.8	21,555	-0.01%
2021/12/09	13.1	147.20	27.2	147.04	148.00	-14.1	21,107	-0.07%
2021/12/08	8	139.56	39.8	140.06	142.50	-31.8	20,581	-0.15%
2021/12/07	6.1	133.34	4	132.00	132.50	2.1	20,071	0.01%
2021/12/06	40	134.48	12	134.54	134.50	28	19,908	0.14%
2021/12/03	0.2	140.50	16.3	140.78	141.00	-16.1	19,687	-0.08%
2021/12/02	4.5	137.11	1	137.50	136.50	3.5	19,627	0.02%
2021/12/01	6	135.75	14	137.93	139.00	-8	19,526	-0.04%
2021/11/30	12.6	136.75	45	137.29	136.00	-32.4	19,466	-0.17%
2021/11/29	5.2	130.62	17	129.53	132.00	-11.9	19,444	-0.06%
2021/11/26	5	132.70	12.1	134.42	135.00	-7.1	19,377	-0.04%
2021/11/25	2.1	134.51	2	134.50	134.00	0.1	19,277	0.00%
2021/11/24	4.1	133.38	6	134.33	134.00	-1.9	19,241	-0.01%
2021/11/23	44.2	133.54	8.8	134.46	134.50	35.3	19,141	0.18%
2021/11/22	30	140.50	183	138.01	138.00	-153	18,983	-0.81%	大賣/鉅額交易
2021/11/19	16	140.91	58	142.06	141.00	-42	18,878	-0.22%
2021/11/18	52.2	140.73	22	139.32	138.50	30.2	18,774	0.16%
2021/11/17	35.2	137.96	15	139.94	143.00	20.1	18,459	0.11%
2021/11/16	30.2	139.62	46	139.99	140.50	-15.8	18,248	-0.09%
2021/11/15	26	138.38	34	137.56	136.00	-8	17,904	-0.04%
2021/11/12	81	133.10	60	134.91	135.50	21	17,418	0.12%
2021/11/11	10	138.35	12.1	137.95	137.00	-2.1	16,805	-0.01%
2021/11/10	16	139.06	22.2	138.74	139.00	-6.2	16,617	-0.04%
2021/11/09	55	136.26	54	135.81	136.50	1	16,104	0.01%
2021/11/08	52	129.96	54	132.56	133.50	-2	15,262	-0.01%
2021/11/05	13	125.78	22.1	124.39	124.00	-9	14,409	-0.06%
2021/11/04	18.3	123.45	5.1	123.49	121.00	13.2	13,781	0.10%
2021/11/03	58	121.19	45	121.98	123.00	13.1	13,598	0.10%
2021/11/02	39.1	119.68	36	118.97	118.50	3.1	13,020	0.02%
2021/11/01	7.3	117.33	18.3	118.44	119.50	-11	12,583	-0.09%
2021/10/29	12.1	110.40	28.3	112.34	112.50	-16.2	11,904	-0.14%
2021/10/28	1	107.50	11	108.00	107.50	-10	11,594	-0.09%
2021/10/27	2	107.50	1	107.50	108.00	1	11,525	0.01%
2021/10/26	4	107.38	6	107.33	105.50	-2	11,465	-0.02%
2021/10/25	1	104.00	8.4	104.30	104.00	-7.4	11,395	-0.06%
2021/10/22	19	105.58	10.1	105.91	105.00	8.9	11,377	0.08%
2021/10/21	26.6	110.92	15	112.17	106.50	11.6	11,294	0.10%
2021/10/20	3	111.00	6	110.33	110.00	-3	10,860	-0.03%
2021/10/19	4	109.38	7.4	109.65	110.00	-3.4	10,784	-0.03%
2021/10/18	35	110.23	27.1	110.36	107.00	7.9	10,665	0.07%
2021/10/15	2	105.50	21	106.74	107.00	-19	10,137	-0.19%
2021/10/14	6.3	105.14	11	105.36	104.50	-4.7	9,964	-0.05%
2021/10/13	14	105.39	26.1	105.90	107.00	-12.1	9,776	-0.12%
2021/10/12	140.1	104.72	140.2	105.27	105.00	-0.1	9,222	0.00%	大買/大賣/
2021/10/08	13	97.52	48.1	99.28	100.50	-35.1	8,078	-0.43%
2021/10/07	0	0.00	8.5	90.42	91.80	-8.5	7,290	-0.12%
2021/10/06	2.1	84.05	0	0.00	83.50	2.1	7,296	0.03%
2021/10/05	6.3	83.75	6.1	84.52	84.90	0.2	7,486	0.00%
2021/10/04	1.1	85.08	4	86.58	84.80	-2.9	7,591	-0.04%
2021/10/01	1.1	86.53	1.2	85.10	86.00	-0.1	7,741	0.00%
2021/09/30	2.2	86.84	1	86.80	86.80	1.2	7,810	0.02%
2021/09/29	5	86.68	3	86.70	86.90	2	7,877	0.03%
2021/09/28	25.1	89.53	2	89.55	89.70	23.1	7,928	0.29%
2021/09/27	2.2	90.63	4	90.85	90.50	-1.9	7,945	-0.02%
2021/09/24	13.1	93.17	0	93.00	92.10	13.1	7,949	0.16%
2021/09/23	0	0.00	0.2	91.80	93.00	-0.2	7,945	0.00%
2021/09/22	5	88.00	6.1	90.96	91.00	-1.1	7,995	-0.01%
2021/09/17	1.2	90.89	3	90.97	91.10	-1.9	8,137	-0.02%
2021/09/16	1	91.06	15.2	90.59	90.90	-14.2	8,304	-0.17%
2021/09/15	4.1	89.15	3	89.03	89.00	1.1	8,329	0.01%
2021/09/14	1.2	90.43	21	89.77	90.20	-19.9	8,458	-0.23%
2021/09/13	3	90.57	16.1	90.71	90.10	-13.1	8,842	-0.15%
2021/09/10	33.1	90.30	1.2	90.13	90.30	31.9	9,126	0.35%
2021/09/09	1.1	88.67	0	0.00	89.90	1.1	9,546	0.01%
2021/09/08	10.6	88.79	1	88.70	87.70	9.6	9,669	0.10%
2021/09/07	12.2	92.40	2	93.09	91.30	10.1	9,625	0.11%
2021/09/06	5	91.19	8.1	91.40	90.70	-3.1	9,556	-0.03%
2021/09/03	3.1	89.26	6.3	89.55	90.20	-3.1	9,531	-0.03%
2021/09/02	9.2	90.10	4	89.85	88.80	5.2	9,559	0.05%
2021/09/01	2	88.35	9.2	89.97	91.50	-7.2	9,567	-0.08%
2021/08/31	2	85.75	3	87.03	87.80	-1	9,523	-0.01%
2021/08/30	29	85.21	0	0.00	85.30	29	9,551	0.30%
2021/08/27	12	86.18	1	86.20	86.30	11	9,540	0.12%
2021/08/26	14	86.31	0.2	86.60	86.00	13.8	9,584	0.14%
2021/08/25	4.3	85.84	0.1	86.80	87.20	4.2	9,663	0.04%
2021/08/24	6.5	87.75	1.1	86.72	86.20	5.4	9,735	0.06%
2021/08/23	0.7	83.27	2.2	83.40	83.20	-1.5	9,652	-0.02%
2021/08/20	1.3	81.86	0	0.00	81.50	1.3	9,748	0.01%
2021/08/19	4.3	83.55	47	83.53	83.10	-42.8	9,724	-0.44%
2021/08/18	17.4	84.46	13.4	84.35	86.40	4	9,819	0.04%
2021/08/17	5.2	87.59	15	86.70	85.60	-9.8	10,014	-0.10%
2021/08/16	6.1	88.44	7	88.83	88.10	-0.9	10,070	-0.01%
2021/08/13	0.2	92.77	0	0.00	92.50	0.2	10,272	0.00%
2021/08/12	2	92.90	0	0.00	94.60	2	10,641	0.02%
2021/08/11	3.1	94.03	0	0.00	92.80	3.1	10,843	0.03%
2021/08/10	2.6	97.96	5	97.90	97.60	-2.5	11,111	-0.02%
2021/08/09	2	99.75	7.5	100.02	99.10	-5.5	11,543	-0.05%
2021/08/06	2.2	97.56	1.2	98.16	97.90	1	11,848	0.01%
2021/08/05	3.1	97.04	1	97.30	97.20	2.1	12,496	0.02%
2021/08/04	1.2	98.60	2.1	99.63	99.30	-1	12,478	-0.01%
2021/08/03	4.2	98.36	0	100.00	98.50	4.2	12,714	0.03%
2021/08/02	0	0.00	5	99.76	99.50	-5	13,015	-0.04%
2021/07/30	2.1	99.77	19	99.73	100.00	-16.9	13,181	-0.13%
2021/07/29	6	99.02	4	99.88	98.80	2	13,315	0.02%
2021/07/28	10	100.22	6	100.58	99.50	4	13,431	0.03%
2021/07/27	22	102.68	8.2	103.76	101.00	13.8	13,611	0.10%
2021/07/26	3.2	101.30	8.2	100.58	101.00	-5	13,723	-0.04%
2021/07/23	2.1	97.55	0.3	97.60	97.00	1.8	13,571	0.01%
2021/07/22	6	97.75	1.4	96.96	97.30	4.7	13,652	0.03%
2021/07/21	8.6	96.58	5	97.46	96.10	3.6	13,730	0.03%
2021/07/20	2	98.90	0	0.00	98.90	2	13,774	0.01%
2021/07/19	6	100.00	3	99.23	100.00	3	13,920	0.02%
2021/07/16	2.3	97.95	5	98.32	97.80	-2.7	13,929	-0.02%
2021/07/15	1.5	96.99	6	97.58	97.40	-4.5	13,973	-0.03%
2021/07/14	9.5	96.00	1	96.00	95.30	8.5	14,038	0.06%
2021/07/13	39.4	97.93	5	98.80	97.20	34.4	14,178	0.24%
2021/07/12	16.1	97.74	3	99.53	97.60	13.1	14,447	0.09%
2021/07/09	17	101.41	2	101.00	101.00	15	14,393	0.10%
2021/07/08	13.7	105.88	0	0.00	105.50	13.7	14,472	0.09%
2021/07/07	12	111.88	5	111.80	113.00	7	14,399	0.05%
2021/07/06	3.1	112.66	8	113.38	112.50	-4.9	14,384	-0.03%
2021/07/05	3	111.33	8.3	110.15	111.50	-5.3	14,430	-0.04%
2021/07/02	2	106.75	7	107.50	107.00	-5	14,340	-0.03%
2021/07/01	2.2	106.78	1	107.00	107.00	1.2	14,338	0.01%
2021/06/30	3.1	107.01	2	106.75	107.50	1.1	14,348	0.01%
2021/06/29	12	107.92	2	106.75	106.50	10	14,334	0.07%
2021/06/28	112.1	107.57	6	106.75	110.00	106.1	14,388	0.74%	大買/鉅額交易
2021/06/25	14.1	109.40	7	110.00	108.50	7.1	14,245	0.05%
2021/06/24	7	111.79	2	112.25	112.00	5	14,121	0.04%
2021/06/23	13	111.42	4	111.25	110.50	9	14,188	0.06%
2021/06/22	27	115.27	10.1	112.76	111.00	16.9	14,126	0.12%
2021/06/21	42.1	120.02	3	119.83	118.00	39.1	13,793	0.28%
2021/06/18	16	122.03	80	122.66	125.00	-64	13,541	-0.47%
2021/06/17	1	114.00	11	115.68	116.00	-10	13,286	-0.08%
2021/06/16	2	113.50	2	112.00	112.00	0	13,203	0.00%
2021/06/15	41	112.52	1	112.00	112.50	40	13,380	0.30%
2021/06/11	5	112.00	0.2	111.50	111.00	4.8	13,419	0.04%
2021/06/10	1	113.97	0	0.00	114.00	1	13,623	0.01%
2021/06/09	3	113.99	3	113.67	113.50	0	13,743	0.00%
2021/06/08	1	110.50	1	114.50	110.50	0	13,739	0.00%
2021/06/07	5	108.10	6	109.08	111.50	-1	13,982	-0.01%
2021/06/04	5	112.20	0	0.00	112.00	5	14,326	0.03%
2021/06/03	1.2	113.43	5.1	112.37	114.00	-4	14,526	-0.03%
2021/06/02	9	112.06	0	0.00	110.00	9	14,698	0.06%
2021/06/01	4	114.63	1	115.00	113.50	3	14,626	0.02%
2021/05/31	0	0.00	2	109.75	110.00	-2	14,522	-0.01%
2021/05/28	5.1	108.58	6	107.92	108.00	-0.9	14,490	-0.01%
2021/05/27	1	106.50	5	105.00	105.00	-4	14,401	-0.03%
2021/05/26	5	105.30	1	105.50	103.00	4	14,398	0.03%
2021/05/25	7.1	104.32	13.1	105.05	106.00	-6	14,306	-0.04%
2021/05/24	2	96.80	3	97.80	99.10	-1	14,150	-0.01%
2021/05/21	15	98.58	22	99.25	99.60	-7	14,500	-0.05%
2021/05/20	37.1	104.51	7	102.79	102.00	30.1	14,231	0.21%
2021/05/19	18	115.58	10	113.50	113.00	8	13,924	0.06%
2021/05/18	8	111.00	17	113.06	115.00	-9	13,880	-0.06%
2021/05/17	9	106.39	16	104.97	106.50	-7	13,825	-0.05%
2021/05/14	8.1	101.05	9	104.83	100.00	-0.9	13,398	-0.01%
2021/05/13	23.1	94.97	28	94.52	97.20	-4.9	13,010	-0.04%
2021/05/12	4.1	104.00	33.2	104.33	104.00	-29.1	12,347	-0.24%
2021/05/11	49.2	117.11	4	115.50	115.50	45.2	12,296	0.37%
2021/05/10	17.5	127.08	2	128.75	128.00	15.5	12,100	0.13%
2021/05/07	13	120.77	7	122.28	122.00	6	11,789	0.05%
2021/05/06	10	121.70	3	119.50	120.00	7	11,685	0.06%
2021/05/05	2	126.00	8	125.25	123.50	-6	11,554	-0.05%
2021/05/04	14	124.93	8	121.75	121.50	6	11,406	0.05%
2021/05/03	4	128.88	10.2	128.17	125.00	-6.2	11,245	-0.05%
2021/04/29	2	123.50	2.2	121.55	123.00	-0.2	11,012	0.00%
2021/04/28	0.2	122.79	1	120.50	120.50	-0.8	10,953	-0.01%
2021/04/27	4	117.00	1	117.50	119.00	3	10,947	0.03%
2021/04/26	5	112.30	3	114.17	117.00	2	10,762	0.02%
2021/04/23	3	109.50	10	109.35	111.00	-7	10,613	-0.07%
2021/04/22	7	105.36	4	104.63	104.00	3	10,485	0.03%
2021/04/21	2	106.50	2	107.25	106.50	0	10,433	0.00%
2021/04/20	4.1	107.16	4.2	108.74	108.00	-0.1	10,536	0.00%
2021/04/19	7.1	109.78	7	108.79	110.00	0.1	10,499	0.00%
2021/04/16	2.2	113.77	4	115.63	115.50	-1.8	10,319	-0.02%
2021/04/15	2	108.73	0	0.00	108.00	2	10,045	0.02%
2021/04/14	3.1	106.55	8.2	105.73	107.50	-5.1	9,963	-0.05%
2021/04/12	3.1	105.00	48	105.42	104.00	-44.9	9,844	-0.46%
2021/04/09	0	0.00	4	101.75	102.00	-4	9,781	-0.04%
2021/04/08	32	99.58	4	99.55	98.80	28	9,660	0.29%
2021/04/07	20	100.04	28	100.43	100.50	-8	9,626	-0.08%
2021/04/06	25	99.92	4	99.75	99.60	21	9,614	0.22%
2021/04/01	1	100.00	1	98.60	98.60	0	9,580	0.00%
2021/03/31	6	99.90	3.1	99.96	99.80	3	9,513	0.03%
2021/03/30	2.1	97.11	0	0.00	96.80	2.1	9,388	0.02%
2021/03/29	1	97.80	14	97.73	97.50	-13	9,386	-0.14%
2021/03/26	1	97.50	2.4	97.07	97.30	-1.4	9,390	-0.01%
2021/03/25	13.4	95.12	1.3	94.25	94.80	12.1	9,360	0.13%
2021/03/24	1	95.60	1.1	96.15	95.80	-0.1	9,397	0.00%
2021/03/23	2.3	95.83	0	0.00	96.70	2.3	9,391	0.02%
2021/03/22	30	97.74	32.2	97.30	97.10	-2.2	9,377	-0.02%
2021/03/19	5.1	96.40	6	96.17	96.80	-0.9	9,286	-0.01%
2021/03/18	28	96.96	30	97.04	96.20	-2	9,267	-0.02%
2021/03/17	6	95.45	0	0.00	93.70	6	9,111	0.07%
2021/03/16	0	0.00	2	93.65	95.50	-2	9,134	-0.02%
2021/03/15	6	95.30	9	95.29	94.70	-3	9,070	-0.03%
2021/03/12	1	94.00	11	94.41	93.50	-10	9,105	-0.11%
2021/03/11	13.1	95.66	27	94.12	95.80	-13.9	9,014	-0.15%
2021/03/10	12.1	90.91	50	92.34	92.40	-37.9	8,729	-0.43%
2021/03/09	7	90.36	24.2	90.33	90.60	-17.2	8,454	-0.20%
2021/03/08	4	88.25	0.4	88.55	87.40	3.6	8,222	0.04%
2021/03/05	2.2	83.91	0	0.00	85.40	2.2	8,024	0.03%
2021/03/04	0.1	85.00	2	85.05	85.00	-1.9	8,003	-0.02%
2021/03/03	12.3	84.36	0	0.00	84.60	12.3	8,022	0.15%
2021/03/02	1	85.50	0	0.00	85.30	1	7,980	0.01%
2021/02/26	27.2	86.58	13	86.97	87.00	14.2	7,937	0.18%
2021/02/25	28.1	88.06	5	88.66	88.00	23.1	7,912	0.29%
2021/02/24	16	89.42	3	88.37	88.20	13	8,013	0.16%
2021/02/23	26	91.23	49.1	91.26	90.20	-23.1	8,056	-0.29%
2021/02/22	24.1	86.20	5.5	87.26	87.80	18.6	7,612	0.24%
2021/02/19	6	84.35	2	83.60	85.00	4	7,414	0.05%
2021/02/18	4	84.82	17.1	85.43	85.30	-13.1	7,308	-0.18%
2021/02/17	22.1	83.64	12	83.80	85.10	10.1	7,090	0.14%
2021/02/05	0	0.00	0.1	79.60	79.10	-0.1	6,712	0.00%
2021/02/03	1.1	78.87	0	0.00	78.70	1.1	6,657	0.02%
2021/01/29	1.5	80.20	1	79.40	78.90	0.5	6,681	0.01%
2021/01/28	1	80.20	1	79.50	78.90	0	6,647	0.00%
2021/01/27	1	81.00	0	0.00	80.20	1	6,585	0.02%
2021/01/25	2	79.90	4	80.33	80.60	-2	6,531	-0.03%
2021/01/22	1	78.40	1	77.00	78.60	0	6,476	0.00%
2021/01/21	1	76.60	0	0.00	76.10	1	6,645	0.02%
2021/01/20	3	76.30	1	77.80	76.00	2	7,126	0.03%
2021/01/18	1	80.00	2	79.30	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	13	79.89	79.90	-13	6,970	-0.19%
2021/01/14	9	81.03	3	80.63	80.60	6	6,955	0.09%
2021/01/13	8	81.04	131	80.47	81.30	-123	6,921	-1.78%	大賣/鉅額交易
2021/01/12	5	78.92	2	79.70	79.00	3	6,807	0.04%
2021/01/11	4	78.80	31	78.23	79.20	-27	6,749	-0.40%
2021/01/08	2	78.80	0	0.00	79.10	2	6,695	0.03%
2021/01/07	10	77.80	10	76.80	78.20	0	6,626	0.00%
2021/01/06	1	77.00	0	0.00	77.80	1	6,613	0.02%
2021/01/05	0	0.00	1	79.60	78.90	-1	6,566	-0.02%
2021/01/04	1	78.50	1	78.10	78.50	0	6,500	0.00%
2020/12/31	0	0.00	2.3	78.10	77.80	-2.3	6,519	-0.04%
2020/12/29	1	77.00	1	77.70	77.30	0	6,531	0.00%
2020/12/28	0.3	77.50	2	77.35	77.60	-1.7	6,546	-0.03%
2020/12/25	0	0.00	0	76.60	76.60	0	6,659	0.00%
2020/12/24	1	77.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	0	0.00	10	76.70	76.30	-10	6,908	-0.14%
2020/12/22	1	76.60	1	78.00	76.60	0	7,019	0.00%
2020/12/21	1	80.90	0	0.00	78.50	1	7,021	0.01%
2020/12/18	2	80.05	3	80.77	80.40	-1	6,925	-0.01%
2020/12/17	2	79.50	3	79.50	79.60	-1	6,819	-0.01%
2020/12/16	3	78.60	0	78.80	78.80	3	6,773	0.04%
2020/12/15	0	0.00	1	77.40	77.60	-1	6,734	-0.01%
2020/12/14	2	78.00	0	0.00	77.10	2	6,662	0.03%
2020/12/11	3	76.67	0	0.00	76.90	3	6,681	0.04%
2020/12/10	14	79.24	10	80.16	78.30	4	6,647	0.06%
2020/12/09	2	80.25	1	79.30	80.00	1	6,642	0.02%
2020/12/08	7	82.80	12	83.72	81.80	-5	6,544	-0.08%
2020/12/07	2	79.50	2	80.20	81.10	0	6,359	0.00%
2020/12/04	1	79.70	0	0.00	80.10	1	6,429	0.02%
2020/12/03	3	80.50	1.1	80.70	80.60	2	6,484	0.03%
2020/12/02	0	0.00	23	79.16	78.90	-23	6,501	-0.35%
2020/12/01	0	0.00	10	78.94	78.80	-10	6,622	-0.15%
2020/11/30	1	78.50	38	78.89	78.50	-37	6,923	-0.53%
2020/11/27	4	79.05	2	79.20	79.50	2	7,176	0.03%
2020/11/26	3	78.07	2	78.80	78.40	1	7,174	0.01%
2020/11/25	1	79.10	1	78.50	78.50	0	7,231	0.00%
2020/11/24	1	78.10	1	78.20	78.10	0	7,298	0.00%
2020/11/23	5	80.00	3	80.00	79.90	2	7,265	0.03%
2020/11/20	36.1	79.71	41	79.09	79.50	-5	7,224	-0.07%
2020/11/19	1	76.60	51	76.53	75.60	-50	7,241	-0.69%
2020/11/18	0	0.00	30	75.32	75.10	-30	7,279	-0.41%
2020/11/17	0	0.00	40.1	74.44	74.70	-40.1	7,387	-0.54%
2020/11/16	2	74.40	1	75.00	73.90	1	7,636	0.01%
2020/11/13	1	73.60	0	0.00	73.60	1	7,980	0.01%
2020/11/11	0	0.00	1	73.50	73.10	-1	8,871	-0.01%
2020/11/10	1	72.80	0	0.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	7	73.90	73.80	-7	9,208	-0.08%
2020/11/06	0	0.00	4	73.05	72.70	-4	9,255	-0.04%
2020/11/05	2	72.15	7	72.41	72.00	-5	9,277	-0.05%
2020/11/04	0	0.00	17	71.54	71.90	-17	9,350	-0.18%
2020/11/03	1	72.10	0	0.00	71.60	1	9,392	0.01%
2020/11/02	1	70.50	1	71.90	71.70	0	9,475	0.00%
2020/10/30	2	71.65	3	71.80	71.80	-1	9,541	-0.01%
2020/10/29	53.1	70.52	44	70.63	71.30	9.1	9,498	0.10%
2020/10/28	41	73.64	6	73.70	71.90	35	9,376	0.37%
2020/10/27	0	0.00	3	79.70	79.80	-3	8,963	-0.03%
2020/10/26	0	0.00	4	80.00	79.90	-4	9,037	-0.04%
2020/10/23	1	78.60	1	79.30	79.10	0	9,172	0.00%
2020/10/22	1	79.40	0	0.00	78.90	1	9,317	0.01%
2020/10/21	6	79.13	1	78.30	78.70	5	9,496	0.05%
2020/10/20	1	79.40	6	79.38	79.40	-5	10,003	-0.05%
2020/10/19	2	77.90	3	77.63	77.90	-1	10,231	-0.01%
2020/10/16	1	76.40	0	0.00	76.00	1	10,291	0.01%
2020/10/15	0.1	77.60	0	0.00	77.50	0.1	10,417	0.00%
2020/10/14	1	78.70	6	78.05	79.00	-5	10,478	-0.05%
2020/10/13	2	76.75	2	76.40	76.50	0	10,481	0.00%
2020/10/12	6	76.22	0	0.00	76.00	6	10,497	0.06%
2020/10/08	2	78.10	2	77.55	77.20	0	10,629	0.00%
2020/10/07	2	76.30	2	76.60	76.90	0	10,769	0.00%
2020/10/05	7	76.67	4	76.40	77.30	3	11,190	0.03%
2020/09/30	1	76.70	1	75.50	75.50	0	11,254	0.00%
2020/09/29	1	76.40	3	77.50	76.30	-2	11,275	-0.02%
2020/09/28	7	79.17	4	80.18	80.60	3	11,179	0.03%
2020/09/25	2	78.40	3	76.30	75.40	-1	11,178	-0.01%
2020/09/24	1	79.50	2	78.25	77.60	-1	11,240	-0.01%
2020/09/23	3	81.20	8	81.76	81.10	-5	11,329	-0.04%
2020/09/22	5	81.02	5	81.60	80.80	0	11,511	0.00%
2020/09/18	0	0.00	2	82.10	82.30	-2	11,651	-0.02%
2020/09/17	1	81.20	14	81.67	81.30	-13	11,768	-0.11%
2020/09/16	7	82.03	28	82.14	80.90	-21	11,997	-0.18%
2020/09/15	1	80.80	3.2	81.31	81.30	-2.2	12,148	-0.02%
2020/09/14	19	81.05	25	81.25	80.60	-6	12,192	-0.05%
2020/09/11	1	79.00	2	77.80	79.20	-1	12,108	-0.01%
2020/09/10	6	78.13	3	79.90	77.60	3	12,109	0.02%
2020/09/09	45	77.40	14	78.60	79.10	31	12,167	0.25%
2020/09/08	14	78.16	3	78.53	77.60	11	12,117	0.09%
2020/09/07	63	79.48	10	79.25	79.10	53	12,086	0.44%
2020/09/04	23	82.56	1	82.80	82.80	22	12,063	0.18%
2020/09/03	9	85.56	30	85.71	85.10	-21	12,021	-0.17%
2020/09/02	137	83.89	6	83.92	82.60	131	11,870	1.10%	大買/鉅額交易
2020/09/01	26	85.82	6	86.55	85.70	20	12,056	0.17%
2020/08/31	4	86.20	3	86.93	84.90	1	12,498	0.01%
2020/08/28	12	86.47	2	86.50	86.20	10	12,528	0.08%
2020/08/27	4	89.25	2	89.10	89.70	2	12,491	0.02%
2020/08/26	8	89.04	3	89.20	88.30	5	12,498	0.04%
2020/08/25	27	88.14	33	89.86	91.50	-6	12,417	-0.05%
2020/08/24	6	84.88	23	85.50	86.60	-17	12,271	-0.14%
2020/08/21	8	85.49	27	84.61	85.30	-19	12,308	-0.15%
2020/08/20	20	83.13	8	86.63	83.50	12	12,342	0.10%
2020/08/19	19	90.73	3	89.37	88.80	16	12,143	0.13%
2020/08/18	27	91.09	26	91.43	91.40	1	11,859	0.01%
2020/08/17	194	87.14	33	88.83	86.50	161	11,437	1.41%	大買/鉅額交易
2020/08/14	14	84.92	18	84.92	85.50	-4	11,215	-0.04%
2020/08/13	15	83.37	15	83.38	84.00	0	11,144	0.00%
2020/08/12	0	0.00	5	80.00	79.90	-5	11,150	-0.04%
2020/08/11	3	82.00	3	81.90	82.00	0	11,431	0.00%
2020/08/10	1	80.00	1	80.40	80.10	0	11,944	0.00%
2020/08/07	0	0.00	2	83.30	82.40	-2	12,239	-0.02%
2020/08/06	1	82.80	0	0.00	82.50	1	12,885	0.01%
2020/08/05	2	85.70	1	84.50	85.50	1	13,069	0.01%
2020/08/04	2	82.70	2	83.15	84.60	0	13,077	0.00%
2020/08/03	0	0.00	3	82.17	82.50	-3	13,113	-0.02%
2020/07/31	6	84.32	6	84.77	84.00	0	13,029	0.00%
2020/07/30	8	86.05	4	85.75	86.50	4	12,979	0.03%
2020/07/29	16	86.15	6	84.20	83.60	10	12,920	0.08%
2020/07/28	2	84.30	2	84.05	84.40	0	12,794	0.00%
2020/07/27	9	83.80	9	84.29	84.70	0	12,699	0.00%
2020/07/24	15	83.30	32	83.33	82.40	-17	12,506	-0.14%
2020/07/23	14	78.69	41	78.12	78.70	-27	12,017	-0.22%
2020/07/22	1	74.90	7	75.01	75.30	-6	11,727	-0.05%
2020/07/21	1	74.40	5	75.48	74.40	-4	11,633	-0.03%
2020/07/20	3	72.90	1	73.70	73.90	2	11,496	0.02%
2020/07/17	3	72.90	3	73.30	73.20	0	11,448	0.00%
2020/07/16	0	0.00	1	72.40	72.10	-1	11,417	-0.01%
2020/07/15	17	72.22	10	72.41	72.00	7	11,392	0.06%
2020/07/14	8	73.64	13	73.93	73.70	-5	11,340	-0.04%
2020/07/13	25	74.16	12	76.89	72.10	13	11,228	0.12%
2020/07/10	1	72.20	7	72.11	72.00	-6	11,055	-0.05%
2020/07/09	4	70.93	0	0.00	70.80	4	11,008	0.04%
2020/07/08	11	71.54	3	71.17	71.40	8	10,907	0.07%
2020/07/07	2	70.50	6	70.47	70.50	-4	10,759	-0.04%
2020/07/06	13	71.52	7	71.23	71.70	6	10,716	0.06%
2020/07/03	9	70.01	14	70.86	70.30	-5	10,669	-0.05%
2020/07/02	9	68.60	8	69.01	69.30	1	10,545	0.01%
2020/07/01	1	65.90	6	68.08	68.10	-5	10,512	-0.05%
2020/06/30	2	65.55	0	0.00	65.50	2	10,615	0.02%
2020/06/29	2	65.45	3	65.27	66.00	-1	10,749	-0.01%
2020/06/24	9	65.98	3	65.60	65.40	6	10,793	0.06%
2020/06/23	2	66.55	12	65.99	66.90	-10	10,835	-0.09%
2020/06/22	13	64.74	23	65.49	65.10	-10	10,675	-0.09%
2020/06/19	7	63.67	1	63.00	63.00	6	10,546	0.06%
2020/06/18	8	64.75	3	64.67	64.80	5	10,482	0.05%
2020/06/17	4	65.15	0	0.00	64.50	4	10,439	0.04%
2020/06/16	0	0.00	23	64.63	64.90	-23	10,415	-0.22%
2020/06/15	1	62.30	2	63.95	62.30	-1	10,383	-0.01%
2020/06/12	1	62.60	0	0.00	63.00	1	10,376	0.01%
2020/06/11	13	62.19	2	62.65	61.70	11	10,349	0.11%
2020/06/10	0	0.00	5	62.84	63.60	-5	10,243	-0.05%
2020/06/09	21	63.85	5	63.54	63.50	16	10,246	0.16%
2020/06/08	71	67.36	75	66.99	64.30	-4	10,178	-0.04%
2020/06/05	50	67.15	50	66.59	69.10	0	9,742	0.00%
2020/06/04	13	63.11	4	62.90	62.90	9	9,343	0.10%
2020/06/03	3	61.73	3	61.87	62.40	0	9,305	0.00%
2020/06/02	2	61.15	1	61.30	61.80	1	9,274	0.01%
2020/06/01	1	61.30	2	61.05	61.60	-1	9,252	-0.01%
2020/05/29	11	60.03	13	59.74	59.00	-2	9,246	-0.02%
2020/05/28	2	60.00	1	59.60	59.60	1	9,175	0.01%
2020/05/27	31	62.61	26	61.73	61.30	5	9,125	0.05%
2020/05/26	1	62.50	1	63.50	63.50	0	9,047	0.00%
2020/05/25	2	62.40	6	62.52	63.10	-4	9,010	-0.04%
2020/05/22	7	61.94	5	63.50	61.40	2	8,966	0.02%
2020/05/21	11	63.23	3	63.03	63.50	8	8,986	0.09%
2020/05/20	5	63.04	6	63.05	62.60	-1	9,153	-0.01%
2020/05/19	12	63.87	16	64.03	62.60	-4	9,248	-0.04%
2020/05/18	53	61.20	47	61.69	62.00	6	9,321	0.06%
2020/05/15	53	61.63	67	61.62	62.40	-14	9,073	-0.15%
2020/05/14	23	59.76	20	60.43	58.90	3	8,670	0.03%
2020/05/13	16	58.76	51	58.71	59.50	-35	8,548	-0.41%
2020/05/12	17	55.25	14	54.64	55.80	3	8,300	0.04%
2020/05/11	3	53.27	1	52.80	53.10	2	8,239	0.02%
2020/05/08	0	0.00	2	52.10	52.00	-2	8,525	-0.02%
2020/05/07	1	50.60	0	0.00	51.20	1	8,832	0.01%
2020/05/06	12	50.34	2	50.30	50.30	10	8,852	0.11%
2020/05/05	1	51.50	0	0.00	51.10	1	8,853	0.01%
2020/04/30	2	52.00	0	0.00	52.00	2	8,884	0.02%
2020/04/29	2	51.65	3	52.07	51.80	-1	8,872	-0.01%
2020/04/27	1	52.70	0	0.00	52.90	1	8,901	0.01%
2020/04/24	1	52.00	0	0.00	52.10	1	8,996	0.01%
2020/04/23	2	51.80	0	0.00	52.40	2	9,098	0.02%
2020/04/22	6	51.25	4	51.65	51.70	2	9,145	0.02%
2020/04/21	4	53.20	25	52.26	52.10	-21	9,078	-0.23%
2020/04/20	5	54.30	17	54.00	54.50	-12	9,017	-0.13%
2020/04/17	22	53.63	25	54.40	53.20	-3	8,961	-0.03%
2020/04/16	20	53.92	11	53.99	54.00	9	8,864	0.10%
2020/04/15	12	53.07	6	53.60	54.00	6	8,778	0.07%
2020/04/14	2	52.20	8	52.68	53.00	-6	8,667	-0.07%
2020/04/13	1	50.80	6	51.23	50.50	-5	8,559	-0.06%
2020/04/10	3	50.43	1	50.30	50.90	2	8,574	0.02%
2020/04/09	2	50.70	5	50.80	50.50	-3	8,580	-0.03%
2020/04/08	5	51.74	1	51.80	51.20	4	8,555	0.05%
2020/04/07	1	52.00	1	53.00	51.70	0	8,548	0.00%
2020/04/06	11	51.90	17	52.21	52.40	-6	8,511	-0.07%
2020/04/01	3	52.30	19	52.09	52.50	-16	8,404	-0.19%
2020/03/31	12	48.55	17	49.59	51.00	-5	8,180	-0.06%
2020/03/30	16	46.79	5	46.95	46.85	11	7,938	0.14%
2020/03/27	5	47.41	8	46.99	46.85	-3	7,876	-0.04%
2020/03/26	4	44.53	1	43.00	44.20	3	7,753	0.04%
2020/03/24	0	0.00	2	39.60	39.65	-2	7,664	-0.03%
2020/03/23	1	38.35	0	0.00	38.25	1	7,848	0.01%
2020/03/20	12	40.55	4	40.83	40.50	8	7,849	0.10%
2020/03/19	1	36.40	2	36.70	38.15	-1	7,824	-0.01%
2020/03/18	8	41.33	0	0.00	40.00	8	7,764	0.10%
2020/03/17	1	44.30	2	43.00	42.60	-1	7,660	-0.01%
2020/03/16	2	44.38	1	45.20	43.75	1	7,611	0.01%
2020/03/13	1	44.80	5	43.44	45.00	-4	7,560	-0.05%
2020/03/12	1	48.50	4	48.35	47.55	-3	7,448	-0.04%
2020/03/11	1	50.30	2	50.30	49.40	-1	7,319	-0.01%
2020/03/10	2	49.40	1	49.00	49.60	1	7,263	0.01%
2020/03/09	3	51.37	0	0.00	50.10	3	7,117	0.04%
2020/03/06	1	52.00	0	0.00	52.60	1	7,020	0.01%
2020/03/05	6	52.63	7	52.69	52.60	-1	6,992	-0.01%
2020/03/04	5	51.60	0	0.00	51.90	5	6,967	0.07%
2020/03/03	2	52.80	0	0.00	52.60	2	6,897	0.03%
2020/03/02	4	52.18	3	52.33	52.20	1	6,841	0.01%
2020/02/27	0	0.00	4	52.70	52.10	-4	6,759	-0.06%
2020/02/26	1	53.50	2	53.55	53.90	-1	6,686	-0.01%
2020/02/25	4	54.70	11	54.65	54.40	-7	6,672	-0.10%
2020/02/24	3	54.57	3	54.33	55.30	0	6,702	0.00%
2020/02/21	30	56.14	17	55.12	54.90	13	6,633	0.20%
2020/02/20	16	57.16	14	57.68	58.00	2	6,321	0.03%
2020/02/19	36	59.82	18	58.99	57.70	18	6,154	0.29%
2020/02/18	13	58.25	4	58.60	58.30	9	6,006	0.15%
2020/02/17	4	58.83	13	59.10	58.70	-9	5,922	-0.15%
2020/02/14	14	58.53	26	58.08	58.90	-12	5,789	-0.21%
2020/02/13	40	57.90	46	58.16	59.00	-6	5,527	-0.11%
2020/02/12	43	56.18	52	56.15	56.00	-9	5,085	-0.18%
2020/02/11	43	55.09	39	55.35	55.80	4	4,882	0.08%
2020/02/10	7	53.47	39	54.17	54.30	-32	4,523	-0.71%
2020/02/07	2	52.00	0	0.00	51.90	2	4,220	0.05%
2020/02/06	0	0.00	0.2	52.10	52.20	-0.2	4,323	0.00%
2020/02/05	0	0.00	3	51.70	51.40	-3	4,346	-0.07%
2020/02/04	3	50.90	0	0.00	50.90	3	4,316	0.07%
2020/02/03	3	50.30	0	0.00	51.10	3	4,300	0.07%
2020/01/31	2	51.10	0	0.00	51.20	2	4,330	0.05%
2020/01/30	2.2	50.52	0	0.00	50.80	2.2	4,358	0.05%
2020/01/20	6	52.50	8	52.28	52.20	-2	4,395	-0.05%
2020/01/17	2	51.85	7	51.84	51.90	-5	4,311	-0.12%
2020/01/16	0	0.00	2	51.05	51.20	-2	4,218	-0.05%
2020/01/15	1	50.60	0	0.00	50.40	1	4,204	0.02%
2020/01/13	0	0.00	1	50.50	50.60	-1	4,324	-0.02%
2020/01/10	4	50.75	1	50.70	50.40	3	4,370	0.07%
2020/01/09	0	0.00	3	50.30	50.20	-3	4,397	-0.07%
2020/01/06	1	49.85	0	0.00	50.00	1	4,421	0.02%
2020/01/03	0	0.00	5	50.06	50.20	-5	4,428	-0.11%
2020/01/02	1	50.00	1	50.30	50.00	0	4,433	0.00%
2019/12/31	4	49.74	24	49.78	49.70	-20	4,409	-0.45%
2019/12/30	1	50.00	0	0.00	50.10	1	4,382	0.02%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/23	1	50.90	2	51.20	50.90	-1	4,519	-0.02%
2019/12/19	5	52.88	1	53.00	52.40	4	4,869	0.08%
2019/12/18	3	52.73	9	52.38	52.70	-6	4,889	-0.12%
2019/12/17	0	0.00	5	51.50	51.40	-5	4,738	-0.11%
2019/12/13	11	51.05	1	51.40	51.10	10	4,738	0.21%
2019/12/11	2	50.85	0	0.00	50.80	2	4,746	0.04%
2019/12/10	2	50.65	0	0.00	50.90	2	4,764	0.04%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/12/02	2	50.25	3	50.20	50.70	-1	5,346	-0.02%
2019/11/29	2	50.40	7	50.46	50.30	-5	5,368	-0.09%
2019/11/26	2	51.30	1	51.50	51.40	1	5,572	0.02%
2019/11/25	3	51.50	0	0.00	51.40	3	5,592	0.05%
2019/11/22	0	0.00	1	52.00	52.00	-1	5,657	-0.02%
2019/11/21	17	51.43	12	51.89	51.80	5	5,816	0.09%
2019/11/20	7	51.10	0	0.00	51.10	7	5,795	0.12%
2019/11/19	3	50.40	0	0.00	50.80	3	5,872	0.05%
2019/11/18	1	50.20	1	50.20	50.40	0	6,032	0.00%
2019/11/15	2	49.40	0	0.00	49.05	2	6,428	0.03%
2019/11/14	1	49.30	3	49.38	49.40	-2	6,653	-0.03%
2019/11/13	2	50.60	0	0.00	49.95	2	6,828	0.03%
2019/11/12	1	51.00	6	51.20	51.30	-5	6,907	-0.07%
2019/11/11	1	51.40	1	51.40	51.30	0	7,085	0.00%
2019/11/08	5	51.20	0	0.00	51.20	5	7,213	0.07%
2019/11/06	10	51.92	6	52.00	51.90	4	7,483	0.05%
2019/11/05	20	52.62	7	52.93	52.60	13	7,449	0.17%
2019/11/04	0	0.00	2	52.20	52.30	-2	7,357	-0.03%
2019/11/01	2	51.30	0.1	51.20	51.20	1.9	7,285	0.03%
2019/10/31	7	51.19	4	51.40	50.90	3	7,342	0.04%
2019/10/30	2	51.10	0	0.00	50.70	2	7,389	0.03%
2019/10/29	2	51.55	1	51.50	51.50	1	7,347	0.01%
2019/10/28	4	51.63	5	51.88	51.50	-1	7,324	-0.01%
2019/10/25	0	0.00	1	50.30	50.50	-1	7,221	-0.01%
2019/10/22	1	50.00	1	50.10	50.00	0	7,270	0.00%
2019/10/21	8	49.39	3	49.53	49.30	5	7,251	0.07%
2019/10/17	1	48.65	1	48.75	49.30	0	7,309	0.00%
2019/10/15	2	49.48	5	49.78	49.35	-3	7,321	-0.04%
2019/10/14	7	50.12	2	50.25	49.75	5	7,402	0.07%
2019/10/08	2	49.73	0	0.00	49.70	2	7,693	0.03%
2019/10/04	2	50.75	0	0.00	50.20	2	7,807	0.03%
2019/10/02	0	0.00	3	50.40	50.10	-3	7,934	-0.04%
2019/10/01	5	49.16	1	49.40	49.45	4	7,976	0.05%
2019/09/27	3	50.22	0	0.00	49.65	3	8,032	0.04%
2019/09/26	1	51.50	0	0.00	51.10	1	8,010	0.01%
2019/09/25	9	52.73	5	52.24	51.80	4	8,066	0.05%
2019/09/24	2	53.35	8	53.66	53.90	-6	7,979	-0.08%
2019/09/23	1	52.10	3	52.00	52.30	-2	7,952	-0.03%
2019/09/20	2	51.25	2	51.85	51.10	0	8,281	0.00%
2019/09/19	3	50.90	1	50.90	50.90	2	8,405	0.02%
2019/09/16	18	52.34	16	51.62	51.70	2	8,714	0.02%
2019/09/12	1	52.50	0	0.00	52.70	1	8,734	0.01%
2019/09/11	2	52.50	1	52.90	52.30	1	8,823	0.01%
2019/09/10	2	53.45	3	53.07	53.30	-1	8,828	-0.01%
2019/09/09	2	53.25	6	53.37	53.30	-4	8,780	-0.05%
2019/09/06	5	52.40	5	52.52	52.40	0	8,627	0.00%
2019/09/05	1	52.40	2	51.85	52.40	-1	8,571	-0.01%
2019/09/04	1	50.60	1	51.20	50.70	0	8,444	0.00%
2019/09/03	1	51.30	0	0.00	51.30	1	8,423	0.01%
2019/09/02	2	51.60	1	51.40	51.40	1	8,407	0.01%
2019/08/30	1	52.60	1	52.40	52.80	0	8,226	0.00%
2019/08/29	1	52.70	2	52.80	52.60	-1	8,179	-0.01%
2019/08/28	1	52.70	14	52.81	53.00	-13	8,140	-0.16%
2019/08/27	41	53.23	41	52.65	52.20	0	8,115	0.00%
2019/08/26	29	53.18	24	53.10	52.70	5	8,061	0.06%
2019/08/23	23	53.00	0	0.00	53.00	23	7,872	0.29%
2019/08/22	0	0.00	11	53.13	53.30	-11	7,829	-0.14%
2019/08/21	3	53.27	26	53.08	53.10	-23	7,731	-0.30%
2019/08/20	5	52.18	11	52.39	52.80	-6	7,524	-0.08%
2019/08/19	48	50.50	2	50.90	50.80	46	7,070	0.65%
2019/08/16	0	0.00	13	48.17	49.60	-13	6,718	-0.19%
2019/08/15	6	46.44	10	47.05	46.30	-4	6,506	-0.06%
2019/08/14	5	49.66	2	48.95	48.20	3	6,395	0.05%
2019/08/13	8	50.03	9	49.42	49.40	-1	6,243	-0.02%
2019/08/12	5	48.93	11	48.98	49.45	-6	6,127	-0.10%
2019/08/08	9	47.01	2	47.20	46.80	7	5,960	0.12%
2019/08/07	2	46.05	1	46.20	46.20	1	5,917	0.02%
2019/08/06	3	46.37	6	46.03	46.50	-3	5,914	-0.05%
2019/08/05	11	45.54	0	0.00	45.60	11	5,859	0.19%
2019/08/02	3	45.50	1	45.90	45.20	2	5,864	0.03%
2019/08/01	1	45.60	0	0.00	45.55	1	5,812	0.02%
2019/07/31	4	46.80	0	0.00	46.80	4	5,744	0.07%
2019/07/30	1	47.20	0	0.00	47.30	1	5,716	0.02%
2019/07/29	4	48.38	0	0.00	48.30	4	5,732	0.07%
2019/07/26	1	48.80	1	48.60	48.70	0	5,685	0.00%
2019/07/25	3	48.60	1	49.40	48.75	2	5,664	0.04%
2019/07/24	1	48.70	0	0.00	48.90	1	5,604	0.02%
2019/07/23	3	48.97	2	48.88	49.00	1	5,588	0.02%
2019/07/22	0	0.00	1	48.35	48.35	-1	5,537	-0.02%
2019/07/19	1	48.30	0	0.00	48.20	1	5,577	0.02%
2019/07/18	0	0.00	10	48.06	48.05	-10	5,493	-0.18%
2019/07/17	1	49.10	0	0.00	48.90	1	5,448	0.02%
2019/07/16	1	48.80	0	0.00	48.80	1	5,380	0.02%
2019/07/15	2	50.05	3	50.40	49.90	-1	5,272	-0.02%
2019/07/12	6	53.47	4	54.23	53.50	2	5,095	0.04%
2019/07/11	1	52.70	1	53.20	52.80	0	5,063	0.00%
2019/07/10	4	52.85	1	53.10	52.50	3	5,002	0.06%
2019/07/09	12	52.97	4	52.50	52.30	8	4,972	0.16%
2019/07/05	6	54.47	0	0.00	54.70	6	4,867	0.12%
2019/07/04	3	55.47	2	55.15	54.60	1	4,792	0.02%
2019/07/03	10	54.10	3	54.37	54.40	7	4,751	0.15%
2019/07/02	14	53.79	25	53.44	54.20	-11	4,750	-0.23%
2019/07/01	2	53.35	45	53.59	53.80	-43	4,823	-0.89%
2019/06/28	4	52.80	3	52.97	53.20	1	4,739	0.02%
2019/06/27	17	52.50	32	52.87	53.40	-15	4,581	-0.33%
2019/06/26	4	49.69	5	49.34	50.00	-1	4,170	-0.02%
2019/06/25	4	47.58	11	47.84	47.75	-7	3,984	-0.18%
2019/06/24	3	46.37	1	47.30	46.90	2	3,885	0.05%
2019/06/21	8	46.71	4	47.45	46.40	4	3,819	0.10%
2019/06/20	4	47.54	1	47.50	47.50	3	3,768	0.08%
2019/06/19	6	47.75	4	48.06	48.50	2	3,870	0.05%
2019/06/18	1	46.00	6	46.73	47.05	-5	4,005	-0.12%
2019/06/14	0	0.00	2	45.23	45.25	-2	4,037	-0.05%
2019/06/13	2	44.65	2	44.93	44.55	0	4,114	0.00%
2019/06/11	2	44.68	0	0.00	44.45	2	4,158	0.05%
2019/06/10	0	0.00	1	45.50	45.20	-1	4,144	-0.02%
2019/06/05	1	44.90	0	0.00	44.85	1	4,237	0.02%
2019/06/04	1	44.90	1	45.20	44.90	0	4,282	0.00%
2019/06/03	1	44.95	3	45.20	44.90	-2	4,364	-0.05%
2019/05/31	2	45.55	2	45.70	45.75	0	4,431	0.00%
2019/05/30	0	0.00	2	44.65	44.60	-2	4,523	-0.04%
2019/05/29	6	44.49	1	44.30	44.40	5	4,598	0.11%
2019/05/28	1	46.30	1	46.10	45.35	0	4,723	0.00%
2019/05/27	0	0.00	1	45.30	45.35	-1	5,070	-0.02%
2019/05/23	2	43.98	0	0.00	43.90	2	5,306	0.04%
2019/05/22	1	45.05	0	0.00	44.90	1	5,607	0.02%
2019/05/20	1	44.85	2	45.45	44.75	-1	5,978	-0.02%
2019/05/17	1	44.90	0	0.00	44.90	1	6,113	0.02%
2019/05/16	2	45.85	0	0.00	44.95	2	6,412	0.03%
2019/05/15	0	0.00	4	47.50	46.80	-4	6,446	-0.06%
2019/05/14	5	46.90	0	0.00	47.90	5	6,556	0.08%
2019/05/10	3	47.40	1	47.25	46.35	2	6,686	0.03%
2019/05/09	5	47.85	0	0.00	47.20	5	6,687	0.07%
2019/05/06	3	48.47	0	0.00	48.05	3	6,786	0.04%
2019/05/02	0	0.00	1	50.00	50.10	-1	6,924	-0.01%
2019/04/30	1	49.20	0	0.00	49.65	1	6,962	0.01%
2019/04/29	3	50.12	1	50.50	49.60	2	6,982	0.03%
2019/04/26	0	0.00	1	51.20	50.80	-1	6,989	-0.01%
2019/04/25	2	51.45	2	52.90	51.30	0	7,103	0.00%
2019/04/24	2	51.95	2	52.10	52.80	0	7,086	0.00%
2019/04/23	0	0.00	1	51.10	51.20	-1	7,089	-0.01%
2019/04/22	1	51.30	1	51.80	51.10	0	7,156	0.00%
2019/04/18	33.2	51.58	1	52.40	51.20	32.2	7,282	0.44%
2019/04/17	32	52.64	1	53.30	52.40	31	7,451	0.42%
2019/04/16	0	0.00	2	51.70	51.90	-2	7,450	-0.03%
2019/04/11	1	50.80	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.30	0	0.00	51.00	1	7,800	0.01%
2019/04/09	0	0.00	2	51.45	52.30	-2	7,968	-0.03%
2019/04/08	3	51.80	2	51.60	51.40	1	8,215	0.01%
2019/04/03	0	0.00	8	51.85	51.20	-8	8,665	-0.09%
2019/04/02	0	0.00	2	49.50	49.80	-2	9,014	-0.02%
2019/03/27	1	48.00	1	49.00	49.00	0	9,779	0.00%
2019/03/26	5	49.45	3	49.40	49.30	2	9,742	0.02%
2019/03/25	3	49.22	5	49.05	49.15	-2	9,760	-0.02%
2019/03/22	7	50.71	2	50.50	50.50	5	9,734	0.05%
2019/03/21	1	49.75	19	49.68	50.50	-18	9,659	-0.19%
2019/03/20	0	0.00	3	48.18	48.00	-3	9,503	-0.03%
2019/03/19	1	48.05	1	48.00	48.00	0	9,530	0.00%
2019/03/18	2	45.95	1	47.40	47.40	1	9,614	0.01%
2019/03/15	1	46.00	1	46.00	45.65	0	9,592	0.00%
2019/03/13	0	0.00	1	46.40	46.25	-1	9,640	-0.01%
2019/03/12	2	46.70	0	0.00	46.65	2	9,668	0.02%
2019/03/11	1	46.65	0	0.00	46.65	1	9,782	0.01%
2019/03/08	0	0.00	2	46.20	46.35	-2	9,850	-0.02%
2019/03/07	4	47.33	6	46.94	46.70	-2	9,953	-0.02%
2019/03/06	4	47.50	4	47.80	47.75	0	10,031	0.00%
2019/03/05	2	48.30	1	47.75	47.75	1	10,119	0.01%
2019/03/04	0	0.00	2	48.65	48.90	-2	10,064	-0.02%
2019/02/27	1	48.50	3	48.38	47.90	-2	10,060	-0.02%
2019/02/26	36	48.05	47	47.83	47.70	-11	9,914	-0.11%
2019/02/25	2	46.00	1	45.60	46.10	1	9,622	0.01%
2019/02/22	11	45.68	11	45.63	45.60	0	9,614	0.00%
2019/02/21	11	47.17	4	45.80	45.50	7	9,562	0.07%
2019/02/20	6	45.23	9	45.56	46.00	-3	9,284	-0.03%
2019/02/19	1	44.75	0	0.00	44.80	1	9,157	0.01%
2019/02/18	1	44.40	2	44.58	44.65	-1	9,236	-0.01%
2019/02/15	6	43.93	64	44.01	44.00	-58	9,092	-0.64%
2019/02/14	2	42.93	5	42.84	42.95	-3	8,790	-0.03%
2019/02/13	6	41.87	0	0.00	42.90	6	8,705	0.07%
2019/02/12	39	41.93	7	41.76	41.70	32	8,571	0.37%
2019/02/11	2	40.68	2	40.43	40.75	0	8,450	0.00%
2019/01/30	3	40.20	1	40.15	40.15	2	8,432	0.02%
2019/01/29	1	40.00	1	40.00	40.25	0	8,408	0.00%
2019/01/28	4	40.38	10	40.30	40.30	-6	8,391	-0.07%
2019/01/25	15	40.23	0	0.00	40.00	15	8,403	0.18%
2019/01/24	2	41.03	0	0.00	39.95	2	8,410	0.02%
2019/01/23	2	40.80	2	40.80	40.80	0	8,328	0.00%
2019/01/22	1	40.05	7	40.03	39.85	-6	8,344	-0.07%
2019/01/21	1	40.45	1	40.35	40.40	0	8,351	0.00%
2019/01/17	1	40.00	6	40.56	39.85	-5	8,447	-0.06%
2019/01/16	7	40.09	6	39.85	39.70	1	8,393	0.01%
2019/01/15	0	0.00	1	39.45	39.80	-1	8,382	-0.01%
2019/01/14	5	39.25	1	39.00	38.90	4	8,399	0.05%
2019/01/11	3	39.87	0	0.00	39.50	3	8,398	0.04%
2019/01/10	2	39.73	0	0.00	40.15	2	8,360	0.02%
2019/01/09	8	40.16	2	39.95	39.80	6	8,352	0.07%
2019/01/08	0	0.00	8	41.18	40.85	-8	8,174	-0.10%
2019/01/07	2	39.95	5	39.99	41.15	-3	8,064	-0.04%
2019/01/04	1	38.30	1	39.05	39.20	0	7,973	0.00%
2019/01/03	3	39.18	2	38.63	38.65	1	7,928	0.01%
2019/01/02	2	39.63	4	39.85	39.40	-2	7,860	-0.03%
2018/12/28	3	40.00	2	40.05	40.20	1	7,801	0.01%
2018/12/27	8	41.34	0	0.00	40.45	8	7,688	0.10%
2018/12/26	52	44.00	26	42.73	41.30	26	7,361	0.35%
2018/12/25	21	43.73	20	43.76	44.90	1	6,817	0.01%
2018/12/24	17	42.22	28	42.34	43.55	-11	6,266	-0.18%
2018/12/22	2	40.30	1	39.90	39.70	1	5,869	0.02%
2018/12/21	16	38.98	12	39.48	38.75	4	5,801	0.07%
2018/12/20	6	37.75	0	0.00	37.55	6	5,515	0.11%
2018/12/18	0	0.00	3.3	38.24	37.85	-3.3	5,439	-0.06%
2018/12/17	4	37.91	0	0.00	37.75	4	5,397	0.07%
2018/12/14	1	38.25	0	0.00	38.15	1	5,426	0.02%
2018/12/11	14	41.20	11	39.05	39.00	3	5,259	0.06%
2018/12/10	0	0.00	1	40.25	40.80	-1	5,168	-0.02%
2018/12/07	0	0.00	2	40.05	40.05	-2	5,145	-0.04%
2018/12/06	12	40.04	1	40.30	39.20	11	5,147	0.21%
2018/12/05	0	0.00	1	40.95	40.95	-1	5,118	-0.02%
2018/12/04	2	41.10	1	41.90	41.70	1	5,152	0.02%
2018/12/03	2	40.03	4	40.91	41.10	-2	5,077	-0.04%
2018/11/30	2	39.10	1	39.55	38.85	1	4,964	0.02%
2018/11/29	0	0.00	1	39.65	38.60	-1	4,884	-0.02%
2018/11/28	7	37.93	10	38.14	39.40	-3	4,733	-0.06%
2018/11/26	1	37.65	0	0.00	37.90	1	4,559	0.02%
2018/11/23	1	38.20	0	0.00	38.05	1	4,609	0.02%
2018/11/22	1	38.40	2	38.00	38.00	-1	4,684	-0.02%
2018/11/21	2	36.98	0	0.00	37.05	2	4,700	0.04%
2018/11/20	2	38.65	0	0.00	38.25	2	4,633	0.04%
2018/11/19	0	0.00	1	39.10	39.20	-1	4,569	-0.02%
2018/11/16	3	37.43	1	38.75	38.50	2	4,576	0.04%
2018/11/15	2	38.18	10	39.15	38.30	-8	4,481	-0.18%
2018/11/14	5	40.65	0	0.00	40.20	5	4,495	0.11%
2018/11/13	6	39.99	0	0.00	40.40	6	4,610	0.13%
2018/11/12	1	41.80	0	0.00	41.45	1	4,841	0.02%
2018/11/07	0	0.00	1	41.75	42.00	-1	5,234	-0.02%
2018/11/05	0	0.00	2	41.30	41.50	-2	5,310	-0.04%
2018/11/01	0	0.00	2	42.00	42.50	-2	5,348	-0.04%
2018/10/31	0	0.00	6	40.58	40.45	-6	5,354	-0.11%
2018/10/30	1	39.25	0	0.00	39.00	1	5,361	0.02%
2018/10/29	4	40.20	0	0.00	39.90	4	5,366	0.07%
2018/10/26	4	39.73	5	39.87	40.20	-1	5,447	-0.02%
2018/10/25	1	39.10	3	38.68	39.00	-2	5,461	-0.04%
2018/10/24	4	38.79	0	0.00	38.45	4	5,452	0.07%
2018/10/23	1	39.50	1	39.40	39.10	0	5,492	0.00%
2018/10/22	2	39.53	0	0.00	39.45	2	5,610	0.04%
2018/10/19	1	39.60	1	39.60	40.20	0	5,771	0.00%
2018/10/18	1	40.65	1	41.30	40.65	0	6,136	0.00%
2018/10/17	1	40.90	0	0.00	40.65	1	6,369	0.02%
2018/10/16	1	42.35	0	0.00	41.70	1	6,429	0.02%
2018/10/15	0	0.00	2	42.03	41.75	-2	6,534	-0.03%
2018/10/12	1	40.35	0	0.00	42.50	1	6,653	0.02%
2018/10/11	7	41.91	11	41.75	41.70	-4	6,817	-0.06%
2018/10/09	0	0.00	2	46.30	46.30	-2	6,766	-0.03%
2018/10/08	0	0.00	4	46.99	47.60	-4	6,735	-0.06%
2018/10/05	3	45.80	1	46.15	46.15	2	6,728	0.03%
2018/10/04	3	47.93	1	47.95	47.95	2	6,706	0.03%
2018/10/03	1.3	48.94	0	0.00	48.15	1.3	6,761	0.02%
2018/10/02	5	49.10	0	0.00	48.80	5	6,824	0.07%
2018/10/01	1	48.80	3	49.07	49.20	-2	6,911	-0.03%
2018/09/28	1	48.30	2	47.65	48.20	-1	6,966	-0.01%
2018/09/25	0	0.00	6	48.56	49.00	-6	7,155	-0.08%
2018/09/21	8	48.61	12	48.50	48.60	-4	7,166	-0.06%
2018/09/20	2	48.78	1	48.70	48.60	1	7,211	0.01%
2018/09/19	2	49.90	1	49.90	49.90	1	7,207	0.01%
2018/09/18	6	50.28	3	50.80	50.00	3	7,229	0.04%
2018/09/17	1	51.50	1	51.60	51.60	0	7,234	0.00%
2018/09/14	3	51.02	7	50.98	51.90	-4	7,293	-0.05%
2018/09/13	2	48.75	2	48.63	48.60	0	7,376	0.00%
2018/09/12	5	49.45	3	49.85	49.20	2	7,430	0.03%
2018/09/11	5	50.15	6	49.62	50.10	-1	7,486	-0.01%
2018/09/10	5	48.69	5	48.97	48.95	0	7,595	0.00%
2018/09/07	10	50.04	6	50.42	49.70	4	7,645	0.05%
2018/09/06	3	51.77	2	52.30	51.70	1	7,630	0.01%
2018/09/05	4	52.43	25	52.87	52.30	-21	7,654	-0.27%
2018/09/03	2	52.25	2	52.60	52.00	0	7,880	0.00%
2018/08/31	13	51.81	1	52.40	52.40	12	7,971	0.15%
2018/08/30	1	52.10	0	0.00	51.30	1	8,074	0.01%
2018/08/29	4	54.08	1	54.50	53.00	3	8,043	0.04%
2018/08/28	23	54.01	39	54.10	53.70	-16	8,093	-0.20%
2018/08/27	4	52.68	5	52.06	52.80	-1	8,079	-0.01%
2018/08/24	10	51.35	10	51.65	51.50	0	8,111	0.00%
2018/08/23	4	51.70	6	51.52	51.90	-2	8,243	-0.02%
2018/08/22	3	51.47	5	51.50	51.30	-2	8,319	-0.02%
2018/08/21	9	51.72	11	51.38	52.00	-2	8,311	-0.02%
2018/08/20	1	49.10	6	49.02	49.00	-5	8,274	-0.06%
2018/08/17	45	50.90	1	51.20	50.30	44	8,296	0.53%
2018/08/16	3	53.20	2	53.40	53.20	1	8,213	0.01%
2018/08/14	7	56.63	10	56.13	56.40	-3	8,167	-0.04%
2018/08/13	19	54.64	18	55.78	54.80	1	8,390	0.01%
2018/08/10	9	57.41	9	57.80	57.20	0	8,745	0.00%
2018/08/09	2	57.40	1	58.10	57.10	1	9,040	0.01%
2018/08/08	9	58.30	7	57.97	57.40	2	9,330	0.02%
2018/08/07	2	57.60	4	57.70	57.60	-2	9,430	-0.02%
2018/08/06	4	58.33	0	0.00	58.20	4	9,564	0.04%
2018/08/03	4	59.60	3	59.23	58.90	1	9,636	0.01%
2018/08/02	2	59.05	3	60.10	58.80	-1	9,871	-0.01%
2018/08/01	7	61.96	5	61.64	61.40	2	9,899	0.02%
2018/07/31	5	60.90	4	61.10	61.40	1	9,873	0.01%
2018/07/30	7	60.49	5	61.52	60.30	2	9,961	0.02%
2018/07/27	9	62.76	10	63.06	62.70	-1	9,989	-0.01%
2018/07/26	11	64.84	9	64.06	63.40	2	9,945	0.02%
2018/07/25	13	65.84	21	65.99	66.30	-8	9,752	-0.08%
2018/07/24	4	61.20	5	60.10	62.40	-1	9,346	-0.01%
2018/07/23	2	57.60	2	59.05	57.70	0	9,108	0.00%
2018/07/20	2	58.95	5	59.34	58.00	-3	9,078	-0.03%
2018/07/19	8	61.03	0	0.00	61.10	8	8,995	0.09%
2018/07/18	40	62.90	33	63.11	62.80	7	8,980	0.08%
2018/07/16	0	0.00	1	60.00	59.60	-1	8,989	-0.01%
2018/07/13	0	0.00	5.1	59.32	59.20	-5.1	9,048	-0.06%
2018/07/12	7	58.37	1	59.20	58.20	6	9,086	0.07%
2018/07/11	1	63.00	0	0.00	62.60	1	9,133	0.01%
2018/07/10	5	62.94	2	62.45	62.70	3	9,174	0.03%
2018/07/05	4	65.45	0	0.00	63.70	4	9,486	0.04%
2018/07/04	1	67.00	2	67.25	67.70	-1	9,449	-0.01%
2018/07/03	1	65.00	0	0.00	65.00	1	9,552	0.01%
2018/07/02	1	66.30	1	67.80	66.30	0	9,586	0.00%
2018/06/29	1	65.60	0	0.00	67.40	1	9,666	0.01%
2018/06/28	4	65.88	0	0.00	65.30	4	9,593	0.04%
2018/06/27	2	68.60	0	0.00	68.20	2	9,591	0.02%
2018/06/25	5	68.40	1	68.20	67.90	4	9,618	0.04%
2018/06/22	8	68.31	15	68.01	67.50	-7	9,587	-0.07%
2018/06/21	2	71.80	0	0.00	71.60	2	9,489	0.02%
2018/06/20	6	73.78	0	0.00	73.60	6	9,533	0.06%
2018/06/19	8	74.18	4	76.25	76.50	4	9,505	0.04%
2018/06/15	0	0.00	1	74.50	73.90	-1	9,390	-0.01%
2018/06/13	1	77.90	0	0.00	76.60	1	9,411	0.01%
2018/06/11	0	0.00	67	77.58	77.50	-67	9,498	-0.71%
2018/06/08	2	75.10	0	0.00	74.50	2	9,390	0.02%
2018/06/07	68	74.83	1	74.30	74.30	67	9,394	0.71%
2018/06/05	4	78.00	0	0.00	76.20	4	9,464	0.04%
2018/06/04	1	79.60	0	0.00	78.80	1	9,714	0.01%
2018/05/31	2	80.40	0	0.00	79.10	2	9,878	0.02%
2018/05/30	1	79.20	0	0.00	78.60	1	9,870	0.01%
2018/05/29	3	81.17	1	81.40	80.80	2	9,810	0.02%
2018/05/28	1	82.90	1	80.60	82.20	0	9,801	0.00%
2018/05/25	2	83.80	1	84.70	83.50	1	9,755	0.01%
2018/05/23	0	0.00	3	88.50	87.50	-3	9,635	-0.03%
2018/05/22	1	88.40	2	86.25	88.80	-1	9,591	-0.01%
2018/05/21	2	87.15	3	87.90	86.30	-1	9,635	-0.01%
2018/05/18	8	85.08	5	85.14	85.20	3	9,483	0.03%
2018/05/17	6	79.15	8.3	79.64	80.60	-2.3	9,237	-0.03%
2018/05/16	4	80.38	4	80.50	75.60	0	9,016	0.00%
2018/05/15	1	79.10	0.1	78.70	79.10	0.9	8,824	0.01%
2018/05/14	3	75.83	7	75.81	77.50	-4	8,869	-0.05%
2018/05/11	4	75.10	3	74.53	75.90	1	8,772	0.01%
2018/05/10	4	76.03	14	75.02	76.00	-10	8,738	-0.11%
2018/05/09	0	0.00	1	72.30	71.90	-1	8,561	-0.01%
2018/05/08	1	70.40	2	70.80	69.60	-1	8,500	-0.01%
2018/05/07	5	71.14	6	70.90	71.60	-1	8,561	-0.01%
2018/05/04	0	0.00	4	68.03	69.30	-4	8,656	-0.05%
2018/05/03	2	66.85	1	67.50	66.30	1	8,631	0.01%
2018/05/02	0	0.00	3	65.40	64.70	-3	8,727	-0.03%
2018/04/27	0	0.00	1	63.90	63.90	-1	9,098	-0.01%
2018/04/25	1	64.40	0	0.00	64.50	1	9,162	0.01%
2018/04/24	1	65.80	0	0.00	65.90	1	9,217	0.01%
2018/04/23	1	64.00	2	64.65	65.40	-1	9,242	-0.01%
2018/04/20	11	64.90	1	64.50	64.50	10	9,316	0.11%
2018/04/19	1	67.78	5	67.84	67.10	-4	9,236	-0.04%
2018/04/18	3	66.87	3	66.97	67.00	0	9,337	0.00%
2018/04/17	4	66.05	0	0.00	65.80	4	9,534	0.04%
2018/04/16	5	67.54	0	0.00	66.70	5	9,561	0.05%
2018/04/12	4	70.15	4	71.20	71.20	0	9,783	0.00%
2018/04/11	2	71.30	8	72.04	73.20	-6	9,756	-0.06%
2018/04/10	5	68.54	1	68.70	67.80	4	9,676	0.04%
2018/04/09	1	69.70	4	71.50	70.00	-3	9,651	-0.03%
2018/04/03	1	67.70	4	68.83	68.50	-3	9,496	-0.03%
2018/04/02	2	68.00	8	68.64	67.70	-6	9,481	-0.06%
2018/03/30	3	67.73	3	68.23	66.10	0	9,371	0.00%
2018/03/29	0	0.00	1	67.80	67.90	-1	9,346	-0.01%
2018/03/28	0	0.00	2	68.00	66.80	-2	9,330	-0.02%
2018/03/27	4	68.33	5	68.02	67.60	-1	9,274	-0.01%
2018/03/26	5	67.18	3	66.90	67.30	2	9,309	0.02%
2018/03/23	3	66.90	3	66.00	66.60	0	9,455	0.00%
2018/03/22	4	66.03	2	65.85	66.00	2	9,397	0.02%
2018/03/21	2	66.70	1	66.70	66.70	1	9,471	0.01%
2018/03/19	4	67.55	0	0.00	66.90	4	9,804	0.04%
2018/03/16	2	67.35	1	69.10	69.10	1	9,671	0.01%
2018/03/15	0	0.00	3	68.07	67.70	-3	9,560	-0.03%
2018/03/14	2	66.40	2	66.35	66.30	0	9,556	0.00%
2018/03/13	4	67.10	4	66.85	66.30	0	9,590	0.00%
2018/03/12	5	66.34	4	67.38	66.60	1	9,519	0.01%
2018/03/09	2	70.00	2	70.05	69.40	0	9,414	0.00%
2018/03/08	5	73.74	7	74.96	72.40	-2	9,334	-0.02%
2018/03/07	2	70.60	3	71.80	72.70	-1	8,991	-0.01%
2018/03/06	2	69.60	1	69.70	69.30	1	8,905	0.01%
2018/03/05	6	69.53	2	69.90	69.90	4	8,961	0.04%
2018/03/02	1	68.80	1	68.10	68.10	0	8,984	0.00%
2018/02/27	2	72.20	4	72.10	70.30	-2	8,924	-0.02%
2018/02/26	2	72.85	1	73.00	72.60	1	8,835	0.01%
2018/02/23	6	73.15	4	73.78	72.10	2	8,758	0.02%
2018/02/22	6	73.03	3	72.90	72.50	3	8,743	0.03%
2018/02/21	5	72.46	4	72.38	74.10	1	8,709	0.01%
2018/02/12	3	67.83	4	67.85	67.40	-1	8,591	-0.01%
2018/02/09	16	67.25	15	68.06	66.30	1	8,509	0.01%
2018/02/08	0	0.00	1	68.00	67.00	-1	8,355	-0.01%
2018/02/07	4	67.40	2	66.25	66.00	2	8,327	0.02%
2018/02/06	2	63.55	6	63.72	64.70	-4	8,225	-0.05%
2018/02/05	3	69.63	9	70.29	69.00	-6	8,162	-0.07%
2018/02/02	0	0.00	1	73.70	74.40	-1	8,218	-0.01%
2018/02/01	0	0.00	1	74.20	71.70	-1	8,375	-0.01%
2018/01/31	2	73.70	4	72.38	72.70	-2	8,392	-0.02%
2018/01/30	0	0.00	8	73.29	74.20	-8	8,342	-0.10%
2018/01/29	12	74.14	5	73.52	75.00	7	8,311	0.08%
2018/01/26	1	70.60	0	0.00	70.40	1	8,146	0.01%
2018/01/25	13	72.42	13	71.75	72.80	0	8,089	0.00%
2018/01/24	8	70.40	4	71.98	70.30	4	8,017	0.05%
2018/01/23	0	0.00	1.3	68.28	67.00	-1.3	7,896	-0.02%
2018/01/22	6	67.15	4	66.78	67.30	2	7,883	0.03%
2018/01/19	1	64.60	2	65.15	65.00	-1	7,927	-0.01%
2018/01/18	3	65.30	0	0.00	64.20	3	7,966	0.04%
2018/01/17	4	64.15	6	63.73	65.20	-2	8,030	-0.02%
2018/01/16	11	64.25	2	64.85	63.00	9	8,226	0.11%
2018/01/15	2	64.35	2	63.55	63.30	0	8,247	0.00%
2018/01/12	3	65.93	3	65.53	65.60	0	8,190	0.00%
2018/01/11	4	66.40	8	64.89	68.00	-4	8,023	-0.05%
2018/01/10	0	0.00	4	61.80	61.90	-4	7,768	-0.05%
2018/01/09	5	62.58	2	62.00	61.50	3	7,634	0.04%
2018/01/08	0	0.00	3	60.17	61.00	-3	7,466	-0.04%
2018/01/05	4	58.20	2	58.60	58.20	2	7,233	0.03%
2018/01/04	0	0.00	7	57.74	59.20	-7	7,106	-0.10%
2018/01/03	4	54.05	29	53.91	55.30	-25	6,888	-0.36%
2018/01/02	1	53.10	1	52.80	52.80	0	6,782	0.00%