技嘉 (2376)-凱基-豐中券商分點個股進出

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
271.0
漲跌
▼1.0
漲幅
-0.37%
成交量
3,455張
產業
上市電腦週邊類股
1847人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/19	0.1	272.00	0	0.00	272.00	0.1	7,328	0.00%
2024/12/18	2.1	270.02	3	272.00	272.00	-0.9	7,387	-0.01%
2024/12/17	2.1	265.52	2	262.50	268.00	0	7,416	0.00%
2024/12/16	2.4	263.11	1	268.50	260.00	1.4	7,421	0.02%
2024/12/13	1	268.50	0	0.00	268.00	1	7,355	0.01%
2024/12/12	1.2	273.79	3	272.17	271.50	-1.8	7,358	-0.02%
2024/12/10	1.2	273.88	0	0.00	274.00	1.2	7,409	0.02%
2024/12/09	0	277.00	0	0.00	277.50	0	7,490	0.00%
2024/12/06	0.2	281.67	0	0.00	281.50	0.2	7,479	0.00%
2024/12/05	0.2	282.00	1	281.50	281.50	-0.8	7,533	-0.01%
2024/12/04	0.4	281.50	1	280.50	282.00	-0.6	7,564	-0.01%
2024/12/03	2	278.50	0	0.00	278.00	2	7,667	0.03%
2024/12/02	2.1	275.05	0	0.00	273.50	2.1	7,733	0.03%
2024/11/29	0.1	271.50	1	272.00	271.50	-0.9	7,766	-0.01%
2024/11/28	3	270.00	1	273.50	270.00	2	7,772	0.03%
2024/11/27	6.2	278.92	1	284.50	271.50	5.2	7,794	0.07%
2024/11/25	1.1	287.36	0.5	288.00	283.00	0.7	7,761	0.01%
2024/11/22	0.1	285.50	0	0.00	281.50	0.1	8,063	0.00%
2024/11/20	0.1	283.00	4	282.75	279.00	-4	8,019	-0.05%
2024/11/19	3	277.54	0.8	280.89	282.50	2.2	8,023	0.03%
2024/11/18	6.1	271.84	5.2	275.54	275.50	0.9	8,023	0.01%
2024/11/15	8.7	280.88	5	282.90	282.50	3.7	7,966	0.05%
2024/11/14	10.2	295.31	0	300.50	291.00	10.2	8,054	0.13%
2024/11/13	2.2	293.75	0	0.00	300.50	2.2	8,294	0.03%
2024/11/12	3.6	297.42	0.1	296.29	295.00	3.5	8,330	0.04%
2024/11/11	11.1	305.89	3.4	307.71	303.00	7.7	8,296	0.09%
2024/11/08	23.2	304.72	8.2	306.46	305.50	15	8,338	0.18%
2024/11/07	5.6	305.30	19.8	305.61	304.50	-14.2	8,370	-0.17%
2024/11/06	2	303.25	19.2	304.54	303.00	-17.2	8,387	-0.21%
2024/11/05	1.4	291.58	4.9	285.54	294.00	-3.5	8,082	-0.04%
2024/11/04	3.2	278.90	3	282.17	278.50	0.2	7,817	0.00%
2024/11/01	3	275.33	11.3	278.71	282.00	-8.3	7,795	-0.11%
2024/10/30	0.3	263.97	0	0.00	261.50	0.3	7,580	0.00%
2024/10/29	1	266.50	0.1	267.00	263.50	0.9	7,681	0.01%
2024/10/28	2.1	270.71	1	271.00	271.00	1.1	7,723	0.01%
2024/10/25	0.1	275.00	1	275.00	275.00	-1	7,812	-0.01%
2024/10/24	3.2	269.84	1	270.00	270.00	2.2	7,960	0.03%
2024/10/23	1.3	274.11	1.2	276.08	276.50	0.1	8,034	0.00%
2024/10/22	1.1	269.27	5	272.60	274.00	-3.9	8,029	-0.05%
2024/10/21	0.2	270.25	0.2	271.26	269.00	0	8,058	0.00%
2024/10/18	4	270.25	11	273.82	267.50	-7	8,164	-0.09%
2024/10/17	19	272.68	7.7	272.36	270.50	11.3	8,199	0.14%
2024/10/16	2	264.00	9	265.61	265.00	-7	8,328	-0.08%
2024/10/15	1	271.00	7.1	267.73	268.50	-6.1	8,397	-0.07%
2024/10/14	3	263.00	2	264.00	264.50	1	8,396	0.01%
2024/10/11	10.3	266.54	1	266.50	266.00	9.3	8,451	0.11%
2024/10/09	0.1	266.00	37	265.61	260.50	-36.9	8,505	-0.43%
2024/10/08	0.2	263.33	0	0.00	265.00	0.2	8,555	0.00%
2024/10/07	0	0.00	2.8	266.66	268.00	-2.8	8,745	-0.03%
2024/10/04	0	0.00	3.2	261.78	263.00	-3.2	8,893	-0.04%
2024/10/01	0	0.00	1	261.51	258.00	-1	8,866	-0.01%
2024/09/30	0.2	261.00	0	0.00	258.50	0.2	8,902	0.00%
2024/09/27	0	0.00	2	266.50	266.00	-2	8,889	-0.02%
2024/09/26	1	262.02	0	263.50	263.50	1	8,890	0.01%
2024/09/25	3	266.98	2.4	263.39	263.00	0.6	8,852	0.01%
2024/09/23	1	261.50	6.2	261.81	262.00	-5.2	8,783	-0.06%
2024/09/20	1	256.00	1	257.50	255.00	0	8,774	0.00%
2024/09/18	0.2	248.50	5	249.20	246.00	-4.8	8,769	-0.05%
2024/09/16	2.1	251.52	4	252.88	251.50	-1.9	8,807	-0.02%
2024/09/13	1	252.50	1	252.00	251.50	0	8,923	0.00%
2024/09/12	4	252.00	12	252.38	252.50	-8	9,157	-0.09%
2024/09/11	0	0.00	4	243.25	242.50	-4	9,167	-0.04%
2024/09/10	9.8	246.22	4	242.00	239.00	5.8	9,283	0.06%
2024/09/09	2.1	248.97	3	248.83	249.00	-0.9	9,260	-0.01%
2024/09/06	2	249.50	2	248.00	252.50	0	9,287	0.00%
2024/09/05	3.1	248.26	0	0.00	242.50	3.1	9,291	0.03%
2024/09/04	6.2	245.02	2	246.50	244.50	4.2	9,365	0.04%
2024/09/03	6	260.42	2	262.25	260.50	4	9,330	0.04%
2024/09/02	10	259.95	0	0.00	255.00	10	9,302	0.11%
2024/08/30	8.1	261.88	1.2	263.67	261.00	6.9	9,327	0.07%
2024/08/29	11	258.45	8.3	260.25	262.00	2.7	9,354	0.03%
2024/08/28	6	264.75	3.1	265.58	266.50	2.9	9,369	0.03%
2024/08/27	11	266.95	0	0.00	266.50	11	9,470	0.12%
2024/08/26	13.1	274.87	15	271.07	267.00	-1.9	9,455	-0.02%
2024/08/23	0.1	255.00	2	256.00	260.50	-1.9	9,369	-0.02%
2024/08/22	0	0.00	6	262.50	259.00	-6	9,467	-0.06%
2024/08/21	3.2	259.67	10	261.00	259.00	-6.8	9,517	-0.07%
2024/08/20	7.1	262.97	4	266.75	262.00	3.1	9,532	0.03%
2024/08/19	4	262.63	0	265.00	262.50	4	9,680	0.04%
2024/08/16	5	255.18	20.1	257.51	265.00	-15	9,642	-0.16%
2024/08/15	19	251.34	6	249.08	249.50	13	9,467	0.14%
2024/08/14	1	237.00	1	239.00	242.50	0	9,317	0.00%
2024/08/13	5	235.50	2	233.00	236.00	3	9,470	0.03%
2024/08/12	2.4	235.63	1.2	236.37	236.00	1.3	9,515	0.01%
2024/08/09	20	231.88	19	231.92	231.50	1	9,614	0.01%
2024/08/08	13.2	221.70	9	223.61	222.00	4.2	9,545	0.04%
2024/08/07	8.2	229.93	1.1	234.12	234.50	7.1	9,411	0.08%
2024/08/06	2.1	229.57	1	229.50	227.00	1.1	9,277	0.01%
2024/08/05	3.1	233.26	0.5	231.00	231.00	2.6	9,255	0.03%
2024/08/02	5.3	265.37	7	266.86	262.50	-1.8	9,542	-0.02%
2024/08/01	5	265.80	18.1	268.66	271.00	-13.1	9,663	-0.14%
2024/07/31	3.3	255.82	10	256.90	259.00	-6.7	9,623	-0.07%
2024/07/30	7	255.93	2.1	255.22	258.00	5	9,602	0.05%
2024/07/29	13.4	265.22	0	0.00	256.00	13.4	9,619	0.14%
2024/07/26	1.1	269.21	2	269.25	271.00	-0.9	9,453	-0.01%
2024/07/23	3	278.34	3.1	279.30	280.00	0	9,373	0.00%
2024/07/22	4.1	271.37	4	272.88	272.50	0.1	9,417	0.00%
2024/07/19	10	279.00	16	278.56	277.50	-6	9,416	-0.06%
2024/07/18	6.2	284.59	1	283.50	283.50	5.2	9,476	0.06%
2024/07/17	7.3	294.38	1	294.00	293.00	6.3	9,434	0.07%
2024/07/16	14	305.00	10	302.50	302.50	4	9,320	0.04%
2024/07/15	7.1	303.44	3	302.67	302.00	4.1	9,396	0.04%
2024/07/12	3.3	311.79	3.3	311.75	309.00	0	9,404	0.00%
2024/07/11	11	315.00	5.1	314.91	314.00	5.9	9,473	0.06%
2024/07/10	4.7	314.88	5	316.10	317.00	-0.3	9,545	0.00%
2024/07/09	19.8	312.78	14.2	314.49	315.00	5.6	9,638	0.06%
2024/07/08	25.2	311.66	16.3	310.74	310.00	8.9	9,590	0.09%
2024/07/05	5.4	303.28	0	0.00	301.50	5.4	9,555	0.06%
2024/07/04	6	304.08	0	0.00	304.00	6	10,026	0.06%
2024/07/03	1	304.00	4	304.63	304.00	-3	10,309	-0.03%
2024/07/02	1	303.00	1	303.00	302.00	0	10,706	0.00%
2024/07/01	6.5	307.59	0	0.00	306.50	6.5	10,885	0.06%
2024/06/28	1	305.50	0	0.00	305.50	1	11,133	0.01%
2024/06/27	7	305.15	3	303.50	305.00	4	11,263	0.04%
2024/06/26	1	310.50	4	309.50	308.50	-3	11,589	-0.03%
2024/06/25	5	306.42	3	307.67	310.00	2	11,731	0.02%
2024/06/24	1.2	310.43	2.5	312.57	312.00	-1.3	11,852	-0.01%
2024/06/21	3.5	310.45	0	0.00	312.00	3.5	12,038	0.03%
2024/06/20	5	314.80	0.4	314.21	314.50	4.7	12,300	0.04%
2024/06/19	24.5	314.55	33.3	315.37	316.50	-8.9	12,815	-0.07%
2024/06/18	51.2	305.99	3	307.33	308.50	48.2	12,889	0.37%
2024/06/17	7.1	306.85	1	305.00	307.00	6.1	13,137	0.05%
2024/06/14	4	310.88	2	312.50	315.00	2	13,216	0.02%
2024/06/13	61.1	314.98	15.5	315.39	316.00	45.6	13,332	0.34%
2024/06/12	4	303.63	3	306.67	310.00	1	13,699	0.01%
2024/06/11	5.6	304.00	2.2	304.64	302.50	3.4	13,974	0.02%
2024/06/07	3.1	310.85	7	312.14	309.50	-4	14,489	-0.03%
2024/06/06	2.1	319.01	2	321.50	317.50	0.1	14,645	0.00%
2024/06/05	5.1	315.91	0	0.00	318.00	5.1	14,971	0.03%
2024/06/04	2.2	316.87	1	323.50	315.00	1.2	15,384	0.01%
2024/06/03	3.1	325.17	0.1	326.00	323.50	3	15,524	0.02%
2024/05/31	7.1	323.04	1	325.50	318.00	6.1	15,608	0.04%
2024/05/30	3.1	328.48	5	328.20	329.00	-2	15,731	-0.01%
2024/05/29	14.2	334.08	16.1	336.81	332.00	-2	16,211	-0.01%
2024/05/28	8.1	327.85	1.2	327.79	330.00	6.9	16,352	0.04%
2024/05/27	0.1	322.00	4.1	323.00	324.00	-4.1	16,522	-0.02%
2024/05/24	3.1	318.52	2	320.50	319.00	1.1	16,697	0.01%
2024/05/23	15.1	318.77	6	317.17	317.00	9.1	16,910	0.05%
2024/05/22	24.2	328.51	1	331.00	328.50	23.2	17,111	0.14%
2024/05/21	4.3	328.43	10	330.65	330.00	-5.7	17,541	-0.03%
2024/05/20	11	325.77	59.5	326.99	325.00	-48.5	17,657	-0.27%
2024/05/17	35.3	321.91	58.7	323.93	322.50	-23.3	17,899	-0.13%
2024/05/16	0	0.00	35	313.79	314.50	-35	17,937	-0.20%
2024/05/15	1	314.49	4	316.50	311.00	-3	18,425	-0.02%
2024/05/14	6	315.91	14.9	318.55	320.00	-8.8	18,814	-0.05%
2024/05/13	36.3	313.03	0	312.00	313.00	36.3	19,032	0.19%
2024/05/10	25	304.10	0	0.00	307.00	25	19,496	0.13%
2024/05/09	5.3	312.15	9.1	312.00	310.00	-3.8	19,704	-0.02%
2024/05/08	22	314.66	12.5	313.34	311.50	9.5	19,933	0.05%
2024/05/07	17.4	296.86	12	298.39	312.00	5.3	20,004	0.03%
2024/05/06	2.3	291.93	0	0.00	292.00	2.3	19,941	0.01%
2024/05/03	1	286.22	0	0.00	286.00	1	20,066	0.01%
2024/05/02	12.2	288.74	1	289.50	288.50	11.2	20,359	0.05%
2024/04/29	0.4	300.57	2	300.51	301.00	-1.7	20,774	-0.01%
2024/04/26	8.3	296.89	4	299.38	295.50	4.3	21,500	0.02%
2024/04/25	5.3	290.31	8	292.56	290.50	-2.8	21,841	-0.01%
2024/04/24	27.3	294.63	22.2	297.34	299.50	5.1	21,890	0.02%
2024/04/23	2.1	282.01	0	0.00	281.00	2.1	21,915	0.01%
2024/04/22	2.1	287.75	1	296.50	282.50	1.1	21,890	0.01%
2024/04/19	14.3	293.28	2	292.00	292.50	12.3	21,857	0.06%
2024/04/18	12	305.17	14.1	302.81	302.00	-2.1	21,884	-0.01%
2024/04/17	1.4	305.07	7	304.79	308.00	-5.7	22,149	-0.03%
2024/04/16	6	303.25	2	301.75	302.00	4	22,111	0.02%
2024/04/15	6.4	304.76	6	306.00	302.00	0.4	22,218	0.00%
2024/04/12	2.2	318.05	4.2	322.02	318.00	-2.1	22,071	-0.01%
2024/04/11	4	319.88	2	321.50	320.50	2	22,015	0.01%
2024/04/10	10.3	329.06	2.1	339.32	320.00	8.3	21,964	0.04%
2024/04/09	11.2	339.76	4.9	340.32	335.00	6.4	21,664	0.03%
2024/04/08	7.5	331.23	13.4	330.41	340.00	-5.9	21,721	-0.03%
2024/04/03	14	317.39	17	315.71	317.50	-3	21,494	-0.01%
2024/04/02	6.7	314.57	7	315.94	317.00	-0.3	21,370	0.00%
2024/04/01	2	318.23	3	320.33	318.50	-1	21,222	0.00%
2024/03/29	16.4	315.79	19.1	317.27	316.00	-2.6	21,146	-0.01%
2024/03/28	2.2	312.67	2.3	309.00	313.00	-0.2	20,885	0.00%
2024/03/27	2	305.24	9.3	305.67	310.00	-7.3	20,888	-0.03%
2024/03/26	6.3	304.78	1.1	305.27	304.50	5.2	20,952	0.02%
2024/03/25	31.2	308.27	17.2	306.14	306.00	14	20,978	0.07%
2024/03/22	48.6	297.36	33	299.97	303.00	15.6	21,011	0.07%
2024/03/21	14.3	291.26	8	293.38	291.00	6.3	20,568	0.03%
2024/03/20	7.4	298.68	1.2	297.26	295.00	6.2	20,540	0.03%
2024/03/19	4.2	308.74	3	308.17	305.00	1.2	20,591	0.01%
2024/03/18	3.2	307.59	4	309.50	310.50	-0.8	20,605	0.00%
2024/03/15	27.5	316.22	29	314.47	313.00	-1.5	20,670	-0.01%
2024/03/14	9.6	319.25	12	321.17	317.50	-2.4	20,584	-0.01%
2024/03/13	30.7	334.49	43.1	333.55	328.00	-12.4	20,968	-0.06%
2024/03/12	14	359.68	5	360.90	355.00	9	20,947	0.04%
2024/03/11	50.1	363.87	16.3	366.95	360.00	33.8	21,071	0.16%
2024/03/08	9.1	361.77	12.1	366.20	358.00	-3.1	20,879	-0.01%
2024/03/07	5.3	363.32	4	361.38	359.00	1.3	20,680	0.01%
2024/03/06	7.1	363.07	7.6	364.50	362.50	-0.6	20,673	0.00%
2024/03/05	13	361.81	16.5	360.22	361.50	-3.5	20,875	-0.02%
2024/03/04	16.4	369.47	43.7	365.01	354.50	-27.3	20,978	-0.13%
2024/03/01	46.3	357.32	26.7	355.75	361.00	19.6	20,553	0.10%
2024/02/29	20.2	341.61	27	341.78	345.00	-6.8	20,268	-0.03%
2024/02/27	21.5	334.01	17	331.47	334.00	4.5	20,072	0.02%
2024/02/26	9.5	336.85	9.1	336.87	335.00	0.5	20,034	0.00%
2024/02/23	10.4	345.50	53.3	349.53	342.50	-42.9	20,105	-0.21%
2024/02/22	59	356.06	28	352.74	347.00	31	20,284	0.15%
2024/02/21	17.3	349.34	6.1	345.06	347.50	11.2	19,874	0.06%
2024/02/20	17.9	354.30	22.3	349.36	357.00	-4.4	19,790	-0.02%
2024/02/19	13.8	366.33	8.3	364.92	366.50	5.5	19,592	0.03%
2024/02/16	8	380.56	15.7	381.16	381.00	-7.7	19,637	-0.04%
2024/02/15	2.1	369.67	5.5	367.85	370.50	-3.4	19,260	-0.02%
2024/02/05	12	341.91	16.7	339.16	337.00	-4.7	18,948	-0.02%
2024/02/02	25.1	331.46	29.5	334.01	333.00	-4.4	18,947	-0.02%
2024/02/01	12	310.04	14.3	306.03	313.50	-2.3	18,987	-0.01%
2024/01/31	8.1	304.28	11.2	306.15	309.00	-3.1	19,098	-0.02%
2024/01/30	6.1	305.82	20.8	304.20	305.00	-14.7	19,085	-0.08%
2024/01/29	0	0.00	4	292.94	295.00	-4	19,111	-0.02%
2024/01/26	6.6	286.33	0	0.00	284.00	6.6	19,311	0.03%
2024/01/25	20	296.63	16	291.38	292.00	4	19,532	0.02%
2024/01/24	23.1	292.13	4.2	294.64	293.50	18.9	19,400	0.10%
2024/01/23	9	292.44	1.1	291.68	291.00	7.9	19,559	0.04%
2024/01/22	7.4	289.13	22.9	292.23	297.50	-15.5	19,345	-0.08%
2024/01/19	15.1	268.51	25.1	269.17	270.50	-10	18,793	-0.05%
2024/01/18	3	252.67	4.1	254.90	256.00	-1.1	18,715	-0.01%
2024/01/17	2	259.25	4.1	261.87	257.00	-2.1	18,829	-0.01%
2024/01/16	4.2	261.04	3.1	261.50	261.50	1	18,890	0.01%
2024/01/15	2	263.00	0	262.00	260.50	2	19,056	0.01%
2024/01/12	8	261.56	8	264.24	262.00	0	19,319	0.00%
2024/01/11	6	256.17	13.2	257.67	263.00	-7.2	19,423	-0.04%
2024/01/10	3	247.50	0	0.00	247.50	3	19,718	0.02%
2024/01/09	2	252.75	6.2	251.84	252.00	-4.2	19,960	-0.02%
2024/01/08	0.1	246.00	0.4	241.00	241.50	-0.4	19,988	0.00%
2024/01/05	2.3	246.77	1.1	243.05	243.00	1.2	20,430	0.01%
2024/01/04	3.1	247.52	0	0.00	247.00	3.1	20,781	0.01%
2024/01/03	4.4	249.02	8	249.50	247.50	-3.6	21,367	-0.02%
2024/01/02	4.6	252.24	3	253.83	255.00	1.6	21,383	0.01%
2023/12/29	7	266.93	12	267.42	266.00	-5	21,203	-0.02%
2023/12/28	1.2	265.50	2.1	266.22	265.50	-0.9	21,225	0.00%
2023/12/27	1	261.50	3	263.67	264.00	-2	21,380	-0.01%
2023/12/26	0	0.00	2	264.00	264.00	-2	21,804	-0.01%
2023/12/25	2	262.75	4.1	262.49	263.50	-2.1	22,253	-0.01%
2023/12/22	16	263.06	0	0.00	259.00	16	22,547	0.07%
2023/12/21	5.1	257.89	27.3	256.40	262.00	-22.2	22,777	-0.10%
2023/12/20	1.5	260.77	3	262.67	261.50	-1.5	23,024	-0.01%
2023/12/19	16	258.16	9	258.83	260.00	7	23,341	0.03%
2023/12/18	16.1	257.19	12	255.92	255.50	4.1	23,623	0.02%
2023/12/15	9	255.39	10.2	256.21	254.00	-1.2	24,052	0.00%
2023/12/14	29.1	256.40	12.1	256.76	257.50	17	24,102	0.07%
2023/12/13	6.2	252.85	4	252.88	250.00	2.2	24,239	0.01%
2023/12/12	2.1	252.25	3	253.00	250.50	-0.9	24,357	0.00%
2023/12/11	10.6	253.63	4	253.88	251.50	6.6	24,544	0.03%
2023/12/08	15.6	267.11	15.1	262.80	258.50	0.5	24,567	0.00%
2023/12/07	19	251.88	27.4	254.81	259.50	-8.3	24,442	-0.03%
2023/12/06	14.2	236.44	17	242.00	243.50	-2.8	24,601	-0.01%
2023/12/05	4.2	231.48	2	231.25	228.50	2.2	24,768	0.01%
2023/12/04	7.1	240.14	0	0.00	236.00	7.1	25,017	0.03%
2023/12/01	0	245.50	0	0.00	246.00	0	25,087	0.00%
2023/11/30	13	248.38	16.2	248.58	250.00	-3.2	25,309	-0.01%
2023/11/29	30.1	242.60	35.1	243.17	243.50	-5	25,290	-0.02%
2023/11/28	2.2	233.21	3	233.50	235.00	-0.9	25,443	0.00%
2023/11/27	1	232.00	1	232.00	230.00	0	26,463	0.00%
2023/11/24	6	233.75	3	235.50	232.00	3	26,978	0.01%
2023/11/22	9.4	235.83	27	234.07	233.50	-17.6	27,809	-0.06%
2023/11/21	47	240.16	23.2	241.13	244.00	23.8	27,996	0.09%
2023/11/20	3	230.67	24	232.48	233.00	-21	28,514	-0.07%
2023/11/17	3	232.50	3	231.00	230.50	0	28,784	0.00%
2023/11/16	19	232.18	14	232.25	233.00	5	29,414	0.02%
2023/11/15	7.5	232.80	13	234.35	228.50	-5.5	29,340	-0.02%
2023/11/14	0	0.00	1	230.00	229.50	-1	29,350	0.00%
2023/11/13	34	228.31	16	227.16	225.50	18	29,605	0.06%
2023/11/10	16.1	227.86	13	229.77	230.50	3.1	29,695	0.01%
2023/11/09	3	232.00	10	230.85	231.00	-7	29,822	-0.02%
2023/11/08	12.3	225.86	13	225.58	224.50	-0.8	29,683	0.00%
2023/11/07	2.1	217.09	1	219.50	220.50	1.1	29,783	0.00%
2023/11/06	19.1	219.76	17	219.50	220.00	2.1	30,121	0.01%
2023/11/03	12	225.62	8	220.19	220.50	4	30,274	0.01%
2023/11/02	8	226.38	2	230.75	226.50	6	30,540	0.02%
2023/11/01	1	217.53	2	219.50	221.00	-1	30,490	0.00%
2023/10/31	7.1	224.66	5	218.20	217.50	2.1	30,708	0.01%
2023/10/30	2.1	232.54	1	232.00	232.50	1.1	30,679	0.00%
2023/10/27	3.2	236.88	3	235.33	235.50	0.2	30,856	0.00%
2023/10/26	8.4	233.60	5	233.60	232.00	3.4	31,051	0.01%
2023/10/25	6.2	246.49	6	247.00	245.50	0.2	31,115	0.00%
2023/10/24	13	244.19	14	240.32	247.00	-1	31,257	0.00%
2023/10/23	1	240.00	0	0.00	239.00	1	31,608	0.00%
2023/10/20	3	236.33	4	239.50	241.50	-1	32,203	0.00%
2023/10/19	18.2	244.51	18	243.50	243.00	0.2	32,573	0.00%
2023/10/18	10.4	252.51	6	252.42	246.00	4.4	33,002	0.01%
2023/10/17	4.3	264.78	4	268.25	261.50	0.3	32,569	0.00%
2023/10/16	24	269.27	36	269.39	265.50	-12	32,685	-0.04%
2023/10/13	12.3	271.91	41	275.21	271.00	-28.7	33,080	-0.09%
2023/10/12	50	285.11	7.1	285.92	284.50	42.9	32,909	0.13%
2023/10/11	15.7	288.61	9.1	284.02	274.00	6.7	33,130	0.02%
2023/10/06	13.1	294.03	14	289.50	289.50	-0.9	33,267	0.00%
2023/10/05	5.1	287.42	4	287.50	288.00	1	33,634	0.00%
2023/10/04	7.1	285.41	8	286.88	287.50	-0.9	33,823	0.00%
2023/10/03	4	291.00	21	290.45	290.00	-17	34,036	-0.05%
2023/10/02	15.1	297.18	20.3	290.80	290.00	-5.2	34,069	-0.02%
2023/09/28	23.3	289.03	18	286.25	281.50	5.3	33,874	0.02%
2023/09/27	15	280.43	15.6	282.73	284.50	-0.6	33,745	0.00%
2023/09/26	29.1	280.35	20	279.95	275.50	9.1	33,843	0.03%
2023/09/25	13	274.04	13	275.88	274.50	0	33,822	0.00%
2023/09/22	27.1	268.91	26.2	271.35	279.00	1	33,668	0.00%
2023/09/21	27.4	261.72	26.1	268.45	268.50	1.4	33,359	0.00%
2023/09/20	17.2	262.19	15.5	264.03	263.50	1.7	33,008	0.01%
2023/09/19	19.1	261.49	18	257.22	253.50	1.1	32,760	0.00%
2023/09/18	8.4	261.99	10	258.10	260.00	-1.6	32,765	0.00%
2023/09/15	6.1	274.07	3	273.00	271.50	3.1	32,493	0.01%
2023/09/14	19	277.47	14	277.18	278.00	5	32,446	0.02%
2023/09/13	8.1	268.04	6	267.33	267.50	2.1	32,186	0.01%
2023/09/12	7.5	272.92	6.1	271.81	270.50	1.3	32,289	0.00%
2023/09/11	14.9	289.58	23	292.52	279.50	-8.1	32,135	-0.03%
2023/09/08	20.1	316.54	13	313.12	307.50	7.1	31,678	0.02%
2023/09/07	16	308.31	16	309.75	314.50	0	31,645	0.00%
2023/09/06	10.2	309.89	2	313.75	306.50	8.2	31,971	0.03%
2023/09/05	18.5	316.54	16	311.78	311.00	2.5	32,151	0.01%
2023/09/04	15.2	322.79	12	317.96	316.00	3.2	31,990	0.01%
2023/09/01	29	339.33	25.1	331.90	323.00	3.9	32,027	0.01%
2023/08/31	25	347.20	20	347.13	341.00	5	31,778	0.02%
2023/08/30	33	365.33	44.1	366.31	354.00	-11.1	31,011	-0.04%
2023/08/29	28.2	352.22	14	352.61	354.00	14.2	31,023	0.05%
2023/08/28	7	342.86	19.1	345.82	345.00	-12.1	30,750	-0.04%
2023/08/25	28	341.05	14	351.43	342.50	14	30,385	0.05%
2023/08/24	30.6	347.67	35.2	354.44	354.00	-4.6	30,075	-0.02%
2023/08/23	10	331.90	6	332.33	334.50	4	29,494	0.01%
2023/08/22	6	332.00	17.8	335.32	335.50	-11.8	30,070	-0.04%
2023/08/21	19	313.92	19	314.87	310.50	0	29,770	0.00%
2023/08/18	21.5	315.66	12	323.67	312.00	9.5	29,911	0.03%
2023/08/17	22.2	333.31	14	331.46	331.00	8.2	29,649	0.03%
2023/08/16	6.1	325.63	16	316.50	334.50	-9.9	29,316	-0.03%
2023/08/15	14	313.50	27.7	315.07	316.00	-13.7	29,189	-0.05%
2023/08/14	24.8	295.66	14	291.00	296.00	10.8	29,144	0.04%
2023/08/11	34	303.40	36	301.76	300.50	-2	29,103	-0.01%
2023/08/10	14.7	302.44	8	302.81	296.00	6.7	28,971	0.02%
2023/08/09	21	339.81	26	339.79	328.50	-5	28,392	-0.02%
2023/08/08	21.5	341.81	17	338.41	333.50	4.5	27,833	0.02%
2023/08/07	3	316.00	3	336.50	336.50	0	27,317	0.00%
2023/08/04	14	306.17	15.1	308.41	306.00	-1.1	27,098	0.00%
2023/08/02	4	312.65	4.2	309.48	297.00	-0.1	26,783	0.00%
2023/08/01	6.2	320.58	8	322.00	319.00	-1.9	26,423	-0.01%
2023/07/31	9.1	328.97	5.1	331.79	314.00	4	26,171	0.02%
2023/07/28	15.4	340.52	16	343.22	347.50	-0.6	25,871	0.00%
2023/07/27	26.1	334.06	38	331.67	332.00	-11.9	25,518	-0.05%
2023/07/26	25.1	342.35	13	338.35	333.00	12.1	25,212	0.05%
2023/07/25	28	368.14	22	361.80	352.50	6	24,586	0.02%
2023/07/24	19	331.16	31	340.27	354.50	-12	23,766	-0.05%
2023/07/21	17	315.68	13	314.96	322.50	4	23,010	0.02%
2023/07/20	8	303.44	7	303.07	305.00	1	22,300	0.00%
2023/07/19	10	310.96	7	304.20	298.50	3	22,068	0.01%
2023/07/18	7	303.71	14	306.32	312.50	-7	21,625	-0.03%
2023/07/17	7	297.50	8.1	299.86	293.50	-1.1	20,944	-0.01%
2023/07/14	40.1	295.32	39	295.19	296.00	1.1	20,668	0.01%
2023/07/13	32	317.47	30	323.68	295.50	2	20,034	0.01%
2023/07/12	14	289.96	20	295.80	304.00	-6	19,203	-0.03%
2023/07/11	9.1	277.71	6	277.75	276.50	3.1	18,647	0.02%
2023/07/10	18	268.67	24.1	272.68	273.50	-6.1	18,304	-0.03%
2023/07/07	7	261.64	2	259.96	261.00	5	17,909	0.03%
2023/07/06	3	267.67	9.1	264.79	264.00	-6.1	17,667	-0.03%
2023/07/05	6.1	260.46	5	261.62	265.00	1	17,349	0.01%
2023/07/04	11	254.86	20.4	267.67	272.50	-9.4	16,996	-0.06%
2023/07/03	16.5	248.37	17	250.91	248.00	-0.5	16,641	0.00%
2023/06/30	11	237.86	18.3	239.38	243.50	-7.3	16,329	-0.04%
2023/06/29	17.1	233.98	17.1	229.66	233.00	0	16,120	0.00%
2023/06/28	28.2	234.09	24	230.10	227.00	4.2	15,875	0.03%
2023/06/27	6.1	234.09	9.1	232.81	233.00	-3	15,635	-0.02%
2023/06/26	6.1	248.66	2	245.00	243.50	4.1	15,298	0.03%
2023/06/21	7	256.36	7	258.57	260.00	0	15,061	0.00%
2023/06/20	7	253.07	8	256.12	256.00	-1	14,909	-0.01%
2023/06/19	2	254.00	2	252.49	252.50	0	14,742	0.00%
2023/06/16	20.1	252.44	41	256.50	254.50	-20.9	14,558	-0.14%
2023/06/15	33	248.53	29	246.76	246.00	4	14,123	0.03%
2023/06/14	11	245.90	11	241.23	242.50	0	13,790	0.00%
2023/06/13	34	246.38	27	244.39	245.00	7	13,545	0.05%
2023/06/12	54	250.18	30	243.67	243.00	24	13,144	0.18%
2023/06/09	15.1	226.70	40.1	235.83	240.50	-25	12,421	-0.20%
2023/06/08	11	218.73	4	218.63	219.00	7	11,937	0.06%
2023/06/07	41	219.85	41.4	221.82	224.50	-0.4	11,744	0.00%
2023/06/06	6	207.42	5.2	211.95	209.00	0.8	11,416	0.01%
2023/06/05	11.1	208.28	12	210.63	211.50	-1	11,220	-0.01%
2023/06/02	14	196.89	30.1	207.24	203.00	-16.1	10,857	-0.15%
2023/06/01	10	189.50	16	188.44	190.50	-6	10,204	-0.06%
2023/05/31	3	185.33	2	186.25	186.50	1	9,895	0.01%
2023/05/30	5.1	183.28	1	183.50	184.50	4.1	9,695	0.04%
2023/05/29	29	186.90	13.2	186.06	186.00	15.8	9,462	0.17%
2023/05/26	7	189.86	5	190.10	185.00	2	9,012	0.02%
2023/05/25	13	179.42	28.2	181.38	180.00	-15.2	8,182	-0.19%
2023/05/24	3	164.33	1	164.00	165.00	2	7,686	0.03%
2023/05/23	14.1	160.50	1.1	159.05	160.00	13	7,391	0.18%
2023/05/22	3.4	160.84	0	0.00	161.50	3.4	7,261	0.05%
2023/05/19	7	161.29	4	162.00	164.00	3	7,143	0.04%
2023/05/18	10	156.10	8	157.31	159.50	2	6,904	0.03%
2023/05/17	1	149.00	8	148.94	149.50	-7	6,508	-0.11%
2023/05/16	6	143.75	7.1	143.85	144.50	-1.1	6,089	-0.02%
2023/05/15	3.1	136.34	1	136.50	135.50	2.1	5,715	0.04%
2023/05/12	3	139.00	0	0.00	139.00	3	5,663	0.05%
2023/05/11	0	0.00	6	141.75	141.00	-6	5,621	-0.11%
2023/05/10	1	140.00	1	138.50	139.50	0	5,636	0.00%
2023/05/09	2	138.00	1	138.00	139.00	1	5,615	0.02%
2023/05/05	0	0.00	0	137.00	137.00	0	5,671	0.00%
2023/05/03	1	131.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	1	135.50	2	133.50	135.00	-1	5,777	-0.02%
2023/04/26	0	0.00	0.2	128.50	129.00	-0.2	5,943	0.00%
2023/04/25	2	131.00	1	130.50	129.00	1	5,983	0.02%
2023/04/24	0	0.00	1	133.00	135.00	-1	5,966	-0.02%
2023/04/21	0	0.00	1	132.00	132.00	-1	6,020	-0.02%
2023/04/19	4	134.50	4	133.88	134.50	0	6,132	0.00%
2023/04/18	0	0.00	1	135.00	135.50	-1	6,115	-0.02%
2023/04/17	3	134.50	1	135.50	135.00	2	6,169	0.03%
2023/04/14	1	134.50	5	134.50	134.50	-4	6,224	-0.06%
2023/04/13	0	0.00	3	132.50	132.00	-3	6,302	-0.05%
2023/04/10	1	133.50	1.3	133.96	136.50	-0.3	6,250	0.00%
2023/04/07	1	134.50	0	0.00	134.00	1	6,227	0.02%
2023/04/06	1	136.50	0.1	136.50	138.00	0.9	6,239	0.01%
2023/03/31	1	133.50	2	133.50	133.50	-1	6,146	-0.02%
2023/03/30	0.1	132.50	8	133.38	133.00	-7.9	6,240	-0.13%
2023/03/28	1	126.00	0	0.00	128.00	1	6,421	0.02%
2023/03/27	5	128.00	2	128.00	128.00	3	6,570	0.05%
2023/03/24	6	129.50	6	128.50	129.00	0	6,994	0.00%
2023/03/23	0	0.00	8	125.00	126.00	-8	7,530	-0.11%
2023/03/22	1	123.00	2	123.00	123.50	-1	7,667	-0.01%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	1	118.50	0	0.00	120.00	1	7,621	0.01%
2023/03/17	4	119.63	3	121.00	118.50	1	7,610	0.01%
2023/03/16	5	119.50	4	121.00	119.50	1	7,638	0.01%
2023/03/15	2	118.00	2.2	120.00	119.00	-0.2	7,704	0.00%
2023/03/14	3	116.67	0	0.00	117.50	3	7,723	0.04%
2023/03/10	0	0.00	11	120.00	120.00	-11	7,731	-0.14%
2023/03/09	1	120.00	0.5	120.00	119.00	0.5	7,803	0.01%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/07	0	0.00	1	119.50	119.50	-1	7,775	-0.01%
2023/03/06	1	119.00	1	118.50	118.50	0	7,823	0.00%
2023/03/01	1	119.00	0	0.00	120.50	1	8,133	0.01%
2023/02/24	3	123.00	2	123.00	119.00	1	8,196	0.01%
2023/02/23	11	121.00	11	121.27	120.50	0	8,349	0.00%
2023/02/22	0	0.00	1	117.00	117.50	-1	8,626	-0.01%
2023/02/21	2	116.75	0	0.00	116.50	2	8,830	0.02%
2023/02/17	1	118.00	0	0.00	117.50	1	9,090	0.01%
2023/02/16	3	120.50	4	120.38	121.00	-1	9,203	-0.01%
2023/02/15	0	118.50	0	0.00	119.00	0	9,259	0.00%
2023/02/10	0	0.00	1	117.00	117.00	-1	9,518	-0.01%
2023/02/09	3	119.00	1	119.00	117.00	2	9,760	0.02%
2023/02/08	3	121.67	0	0.00	120.00	3	9,879	0.03%
2023/02/06	0	0.00	1	116.00	116.00	-1	9,766	-0.01%
2023/02/03	1	114.50	2	115.50	114.50	-1	9,695	-0.01%
2023/02/02	1	117.00	2	118.00	118.00	-1	9,613	-0.01%
2023/02/01	1	117.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	13	117.73	0	0.00	115.50	13	9,642	0.13%
2023/01/30	0	0.00	19	119.71	119.50	-19	9,570	-0.20%
2023/01/12	3	114.00	0	0.00	114.00	3	9,710	0.03%
2023/01/11	0	0.00	2	114.50	114.50	-2	10,011	-0.02%
2023/01/10	0	0.00	1.1	114.41	114.50	-1.1	10,444	-0.01%
2023/01/09	8	114.00	1	114.00	113.50	7	10,464	0.07%
2023/01/06	7	111.79	9	112.22	112.00	-2	10,450	-0.02%
2023/01/05	6	111.17	3	111.00	110.50	3	10,448	0.03%
2023/01/04	1	110.50	2	111.75	112.00	-1	10,370	-0.01%
2023/01/03	2	109.50	17	110.53	111.00	-15	10,354	-0.14%
2022/12/29	1	108.00	1	105.50	107.50	0	10,358	0.00%
2022/12/28	0.1	105.50	0	0.00	105.50	0.1	10,389	0.00%
2022/12/27	1	107.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	1	108.00	0	0.00	105.00	1	10,496	0.01%
2022/12/21	2	101.00	1	101.00	101.00	1	10,486	0.01%
2022/12/20	0.1	103.50	0	0.00	100.00	0.1	10,440	0.00%
2022/12/19	1.1	103.03	0.1	104.50	103.00	1	10,318	0.01%
2022/12/16	12.2	108.50	3	112.00	107.00	9.2	10,187	0.09%
2022/12/15	6	114.25	13.4	115.68	114.00	-7.4	9,893	-0.07%
2022/12/14	3	106.00	3	107.83	107.00	0	9,425	0.00%
2022/12/13	0.1	104.00	1	104.00	102.50	-0.9	9,380	-0.01%
2022/12/09	0	0.00	1	102.50	102.50	-1	9,695	-0.01%
2022/12/07	3.1	99.81	1	101.00	101.00	2.1	10,046	0.02%
2022/12/06	2.2	103.18	1	104.00	103.50	1.2	10,246	0.01%
2022/12/05	5	109.69	2	108.50	108.00	3	10,310	0.03%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	3	111.83	10.4	111.95	112.50	-7.4	10,376	-0.07%
2022/11/30	2	109.47	1	108.00	108.00	1	10,259	0.01%
2022/11/28	1	108.00	0	0.00	108.50	1	10,151	0.01%
2022/11/25	2.1	110.64	2	107.75	107.50	0.1	10,102	0.00%
2022/11/24	0	106.50	0	0.00	107.00	0	9,830	0.00%
2022/11/23	2	106.50	0	0.00	105.50	2	9,809	0.02%
2022/11/22	5	108.30	3	106.83	107.00	2	9,772	0.02%
2022/11/21	8	109.31	2	109.00	108.00	6	9,725	0.06%
2022/11/18	6	111.42	19	111.74	113.00	-13	9,512	-0.14%
2022/11/17	4	105.50	6	106.33	107.00	-2	9,089	-0.02%
2022/11/16	3	102.33	5.2	102.93	104.00	-2.2	8,886	-0.02%
2022/11/15	1	98.50	1	98.20	99.00	0	8,682	0.00%
2022/11/14	5	100.00	5.3	100.42	100.50	-0.3	8,649	0.00%
2022/11/11	1.2	101.51	1	103.50	101.00	0.2	8,571	0.00%
2022/11/10	0	0.00	1	100.00	100.50	-1	8,519	-0.01%
2022/11/09	1	102.00	0	0.00	102.50	1	8,495	0.01%
2022/11/08	4	101.88	2	102.50	101.00	2	8,550	0.02%
2022/11/07	0	0.00	10	102.50	102.00	-10	8,528	-0.12%
2022/11/04	6	96.18	5	96.46	96.80	1	8,287	0.01%
2022/11/03	0	0.00	4.1	93.96	95.10	-4.1	8,107	-0.05%
2022/11/01	0	0.00	2	91.50	91.50	-2	7,996	-0.03%
2022/10/28	1	92.50	1	93.20	92.50	0	8,131	0.00%
2022/10/27	2	92.90	2	92.75	93.00	0	8,161	0.00%
2022/10/26	1	91.80	0.1	92.10	91.30	0.9	8,133	0.01%
2022/10/25	0	0.00	1	90.10	90.20	-1	8,121	-0.01%
2022/10/24	1	92.60	1	91.80	90.00	0	8,135	0.00%
2022/10/21	0	0.00	2.2	90.02	90.30	-2.2	8,075	-0.03%
2022/10/20	1	90.70	4	90.60	90.00	-3	8,092	-0.04%
2022/10/19	1	91.30	3	91.23	91.60	-2	8,056	-0.02%
2022/10/18	10	89.03	10	88.79	89.30	0	7,844	0.00%
2022/10/17	0	0.00	3	82.20	83.10	-3	7,549	-0.04%
2022/10/13	0	0.00	2	83.10	82.90	-2	7,723	-0.03%
2022/10/12	1	82.60	0	0.00	82.70	1	7,919	0.01%
2022/10/11	1	83.40	1	83.50	82.90	0	7,973	0.00%
2022/10/07	6.1	85.61	1	84.40	84.80	5.1	7,914	0.06%
2022/10/05	1	92.00	1	91.50	90.60	0	7,777	0.00%
2022/10/04	4	90.73	7	90.80	90.70	-3	7,749	-0.04%
2022/10/03	0	0.00	1	88.30	88.40	-1	7,675	-0.01%
2022/09/29	7	89.01	4	90.25	88.90	3	7,691	0.04%
2022/09/28	3	89.57	3	90.70	88.40	0	7,664	0.00%
2022/09/27	1	89.90	1	88.20	89.00	0	7,667	0.00%
2022/09/26	3.1	89.01	1	91.40	89.20	2.1	7,668	0.03%
2022/09/23	3	93.73	1	93.40	92.20	2	7,904	0.03%
2022/09/22	1	91.80	7	91.94	93.00	-6	7,956	-0.08%
2022/09/21	4	90.30	1	91.10	90.00	3	7,830	0.04%
2022/09/20	8	93.43	3	92.97	93.20	5	7,646	0.07%
2022/09/19	2	95.55	3	95.50	95.30	-1	7,475	-0.01%
2022/09/16	3	94.17	2	93.85	93.70	1	7,292	0.01%
2022/09/15	5	94.06	4.2	94.81	95.50	0.8	7,172	0.01%
2022/09/14	4	91.15	4.3	90.98	91.00	-0.3	6,920	0.00%
2022/09/13	4	94.88	3	94.37	92.90	1	6,768	0.01%
2022/09/12	1	89.60	4.2	89.40	91.10	-3.2	6,573	-0.05%
2022/09/08	1	85.90	7	84.87	86.20	-6	6,484	-0.09%
2022/09/07	4	80.35	1	80.60	80.30	3	6,467	0.05%
2022/09/06	1	82.50	0	0.00	81.20	1	6,615	0.02%
2022/09/05	2	84.05	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	1	85.20	85.10	-1	6,708	-0.01%
2022/08/31	0	0.00	3	85.20	85.90	-3	6,740	-0.04%
2022/08/29	0	0.00	1	85.00	84.80	-1	6,829	-0.01%
2022/08/26	1	86.00	0	0.00	87.00	1	6,799	0.01%
2022/08/25	1	85.00	2	84.90	85.70	-1	6,768	-0.01%
2022/08/24	3	83.23	2	83.10	83.50	1	6,749	0.01%
2022/08/23	2	83.80	0	0.00	83.50	2	6,791	0.03%
2022/08/22	2	85.45	1	85.20	85.00	1	6,893	0.01%
2022/08/19	0	0.00	9	87.21	87.10	-9	6,903	-0.13%
2022/08/18	1	84.50	6.2	86.33	86.90	-5.2	6,890	-0.07%
2022/08/17	2	83.80	14.2	85.22	85.30	-12.2	6,838	-0.18%
2022/08/16	2	84.55	2	83.85	83.60	0	6,825	0.00%
2022/08/15	0	0.00	15	84.21	85.20	-15	6,797	-0.22%
2022/08/12	17	81.94	7	82.16	82.80	10	6,669	0.15%
2022/08/11	1	80.50	0	0.00	80.30	1	6,549	0.02%
2022/08/09	1	79.80	0	0.00	79.90	1	6,553	0.02%
2022/08/05	2.1	80.60	0	0.00	80.60	2.1	6,588	0.03%
2022/08/04	4.1	80.32	0	0.00	79.60	4.1	6,598	0.06%
2022/08/03	3	92.17	0.2	93.00	92.30	2.8	6,507	0.04%
2022/08/02	4	92.30	1	92.80	92.20	3	6,427	0.05%
2022/08/01	6	92.47	0	0.00	93.30	6	6,343	0.09%
2022/07/29	7	91.00	0	0.00	91.40	7	6,304	0.11%
2022/07/28	2	91.40	0	0.00	90.70	2	6,307	0.03%
2022/07/27	1	89.40	0	0.00	91.00	1	6,285	0.02%
2022/07/26	2.1	90.84	2	91.90	89.80	0.1	6,222	0.00%
2022/07/25	1	93.50	0	0.00	94.00	1	6,130	0.02%
2022/07/22	5	95.76	2	95.90	95.30	3	6,050	0.05%
2022/07/21	4	97.55	1	97.90	97.90	3	5,927	0.05%
2022/07/20	1	95.80	6	96.47	96.80	-5	5,880	-0.09%
2022/07/19	5	94.74	3	94.40	93.80	2	5,812	0.03%
2022/07/18	1	90.80	2	89.50	91.80	-1	5,674	-0.02%
2022/07/15	0.1	87.78	0	0.00	87.40	0.1	5,653	0.00%
2022/07/14	0	0.00	1	87.40	87.40	-1	5,744	-0.02%
2022/07/07	1	84.00	1	86.00	86.70	0	5,950	0.00%
2022/07/06	3	86.80	2	87.35	86.00	1	6,044	0.02%
2022/07/05	1	86.10	3.2	85.67	86.20	-2.2	6,044	-0.04%
2022/07/04	0.1	81.80	3.1	83.49	83.40	-3.1	6,076	-0.05%
2022/07/01	14.1	83.42	2	81.50	81.50	12.1	6,107	0.20%
2022/06/30	1.1	89.47	1	89.50	88.70	0.1	5,859	0.00%
2022/06/29	10.2	91.81	1	91.20	92.00	9.2	5,812	0.16%
2022/06/28	2	93.65	0	0.00	93.00	2	5,798	0.03%
2022/06/27	0	0.00	2	95.40	95.30	-2	5,842	-0.03%
2022/06/24	2	94.20	0	0.00	94.10	2	5,882	0.03%
2022/06/22	1	94.00	0	96.00	92.10	1	5,892	0.02%
2022/06/21	0	94.50	0	0.00	96.50	0	5,892	0.00%
2022/06/20	0	0.00	3	94.93	93.90	-3	5,958	-0.05%
2022/06/17	0	0.00	1	98.90	98.00	-1	6,056	-0.02%
2022/06/16	9	99.79	1	102.00	98.80	8	6,177	0.13%
2022/06/15	3	101.34	0	0.00	100.00	3	6,163	0.05%
2022/06/14	3	104.17	8	102.75	104.00	-5	6,154	-0.08%
2022/06/10	1.1	109.55	0	0.00	109.50	1.1	6,272	0.02%
2022/06/07	1	113.50	2	112.25	114.00	-1	6,811	-0.01%
2022/06/02	0	0.00	3	112.00	110.50	-3	7,007	-0.04%
2022/05/31	4	112.13	1	113.00	113.00	3	7,306	0.04%
2022/05/30	1	114.00	1	112.50	112.50	0	7,376	0.00%
2022/05/27	0	0.00	3.1	108.48	108.00	-3.1	7,348	-0.04%
2022/05/26	0.1	106.50	0	0.00	105.00	0.1	7,523	0.00%
2022/05/25	6	106.50	0	0.00	105.50	6	7,686	0.08%
2022/05/24	3	105.00	0	0.00	104.50	3	7,831	0.04%
2022/05/19	0.1	110.00	0	0.00	109.00	0.1	8,269	0.00%
2022/05/17	2	108.00	0	0.00	108.50	2	8,414	0.02%
2022/05/13	0	0.00	3.1	107.97	108.00	-3.1	8,587	-0.04%
2022/05/12	3	105.00	0	0.00	105.50	3	8,662	0.03%
2022/05/06	0.3	111.86	1	112.50	111.50	-0.7	9,231	-0.01%
2022/05/05	2	117.25	1	114.50	114.50	1	9,365	0.01%
2022/05/04	0.1	115.00	0	0.00	115.00	0.1	9,416	0.00%
2022/05/03	0	0.00	0.1	110.10	111.00	-0.1	9,440	0.00%
2022/04/28	1	109.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	0	0.00	4	105.75	107.50	-4	9,616	-0.04%
2022/04/26	4	108.50	2	107.50	108.50	2	9,599	0.02%
2022/04/25	1	108.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	1	113.50	0	0.00	111.50	1	9,530	0.01%
2022/04/20	1	113.50	0	0.00	116.00	1	9,565	0.01%
2022/04/19	1	113.50	0	0.00	113.50	1	9,539	0.01%
2022/04/18	0	0.00	2	111.50	111.00	-2	9,657	-0.02%
2022/04/15	4	113.00	2	113.00	112.50	2	9,847	0.02%
2022/04/14	0.1	117.00	0	0.00	114.50	0.1	10,028	0.00%
2022/04/13	1.1	116.55	1	115.50	116.00	0.1	10,073	0.00%
2022/04/12	1.2	118.30	1	116.00	117.00	0.2	10,092	0.00%
2022/04/11	1	122.00	5	120.00	119.50	-4	10,188	-0.04%
2022/04/08	0.1	123.00	1	122.00	122.50	-0.9	10,174	-0.01%
2022/04/07	4.2	124.31	9	125.72	122.50	-4.9	10,113	-0.05%
2022/04/06	0.5	128.50	0	0.00	127.50	0.5	10,048	0.00%
2022/03/31	0	0.00	2	130.25	130.00	-2	10,067	-0.02%
2022/03/30	1.5	132.00	1	130.00	130.00	0.5	10,111	0.00%
2022/03/29	3	131.17	0.1	131.50	131.00	2.9	10,208	0.03%
2022/03/28	2	131.00	3	129.83	131.50	-1	10,345	-0.01%
2022/03/25	0.2	129.64	2	130.25	130.50	-1.8	10,598	-0.02%
2022/03/24	2	129.50	43	128.17	129.50	-41	10,745	-0.38%
2022/03/23	1	129.00	3	129.67	129.00	-2	10,883	-0.02%
2022/03/22	16	127.03	2	126.50	128.50	14	11,334	0.12%
2022/03/21	37	132.05	7	132.50	131.00	30	11,369	0.26%
2022/03/18	5.3	128.22	3	128.00	130.50	2.3	11,535	0.02%
2022/03/17	5	130.70	1	130.00	130.50	4	12,011	0.03%
2022/03/16	3	127.00	3	127.33	127.00	0	12,303	0.00%
2022/03/15	4	127.00	2	128.50	126.00	2	12,771	0.02%
2022/03/14	12	129.63	13	129.04	130.50	-1	13,145	-0.01%
2022/03/11	2.2	132.14	0	0.00	133.00	2.2	13,092	0.02%
2022/03/10	3	140.67	3	139.50	138.50	0	13,162	0.00%
2022/03/09	4.1	135.54	0	0.00	136.00	4.1	13,254	0.03%
2022/03/08	4.1	137.87	2	137.50	135.50	2.1	13,304	0.02%
2022/03/07	16	141.34	3	141.00	139.50	13	13,326	0.10%
2022/03/04	3	147.00	5	148.60	148.00	-2	13,289	-0.02%
2022/03/03	1	148.50	0	0.00	148.50	1	13,403	0.01%
2022/03/02	3.3	145.65	4	145.38	146.00	-0.7	13,442	-0.01%
2022/03/01	1	144.50	2	145.75	145.50	-1	13,445	-0.01%
2022/02/25	2	139.50	0	0.00	140.00	2	13,345	0.01%
2022/02/24	2	142.50	0	0.00	141.00	2	13,363	0.01%
2022/02/23	1	143.00	4	145.50	148.00	-3	13,405	-0.02%
2022/02/22	8	140.81	2	142.00	140.00	6	13,560	0.04%
2022/02/21	1	148.00	1	148.00	147.50	0	13,689	0.00%
2022/02/18	1	149.50	1	149.00	152.50	0	13,886	0.00%
2022/02/17	0	0.00	4	152.88	152.50	-4	14,252	-0.03%
2022/02/16	3	151.33	2	152.00	151.50	1	14,789	0.01%
2022/02/15	2	150.50	2	150.50	149.50	0	15,392	0.00%
2022/02/14	2.2	144.96	0	0.00	143.50	2.2	15,733	0.01%
2022/02/11	2	150.50	1	148.00	148.00	1	16,225	0.01%
2022/02/10	0	0.00	2	150.75	150.00	-2	16,909	-0.01%
2022/02/09	2	152.00	3	152.67	152.50	-1	17,851	-0.01%
2022/02/08	1	147.00	5.2	151.92	152.50	-4.2	18,397	-0.02%
2022/02/07	0	0.00	8.2	143.15	146.00	-8.2	18,438	-0.04%
2022/01/26	7.1	137.68	3	143.00	137.50	4.1	18,851	0.02%
2022/01/25	0	0.00	6.1	141.26	142.00	-6.1	19,252	-0.03%
2022/01/24	1	139.50	3	138.00	140.00	-2	19,863	-0.01%
2022/01/21	2.1	140.26	0	0.00	141.00	2.1	20,164	0.01%
2022/01/20	8	142.13	0	0.00	142.00	8	20,174	0.04%
2022/01/18	1	144.50	7	143.93	143.00	-6	20,268	-0.03%
2022/01/17	1	137.00	3	138.17	140.50	-2	20,318	-0.01%
2022/01/14	2	137.25	0	0.00	138.50	2	20,520	0.01%
2022/01/13	1	140.00	0	0.00	139.50	1	21,100	0.00%
2022/01/12	2	140.75	2	143.50	142.00	0	21,156	0.00%
2022/01/11	9.1	142.01	0	0.00	141.00	9.1	21,319	0.04%
2022/01/10	2	144.25	4	147.75	149.00	-2	21,764	-0.01%
2022/01/07	5.2	148.93	4	146.00	147.50	1.2	21,736	0.01%
2022/01/06	3	152.17	4	153.38	154.50	-1	21,802	0.00%
2022/01/05	0	0.00	3	153.33	154.00	-3	22,262	-0.01%
2022/01/04	8	156.88	3	156.50	152.50	5	23,353	0.02%
2022/01/03	1	154.00	2	156.00	156.50	-1	24,034	0.00%
2021/12/30	6	152.67	1	154.50	155.50	5	24,047	0.02%
2021/12/29	2.2	154.97	0	0.00	154.00	2.2	24,031	0.01%
2021/12/28	3	156.17	3	156.33	156.50	0	24,030	0.00%
2021/12/27	4	157.13	6	158.25	155.00	-2	24,009	-0.01%
2021/12/24	2	155.25	4	155.13	156.00	-2	23,957	-0.01%
2021/12/23	2.1	155.52	2	155.25	155.00	0.1	23,949	0.00%
2021/12/22	2	156.25	3	156.83	157.00	-1	23,896	0.00%
2021/12/21	4	152.88	5	152.80	155.00	-1	23,739	0.00%
2021/12/20	2.1	154.24	0	0.00	153.50	2.1	23,512	0.01%
2021/12/17	0	0.00	1	155.00	154.50	-1	23,365	0.00%
2021/12/16	3	160.83	4	160.25	158.00	-1	23,232	0.00%
2021/12/15	2	153.25	7	152.57	152.50	-5	22,701	-0.02%
2021/12/14	2	153.25	8	156.25	151.50	-6	22,456	-0.03%
2021/12/13	24	157.65	31	159.71	160.00	-7	22,105	-0.03%
2021/12/10	2	149.25	5	150.00	152.50	-3	21,555	-0.01%
2021/12/09	9	146.50	11	147.68	148.00	-2	21,107	-0.01%
2021/12/08	2	139.75	20	139.80	142.50	-18	20,581	-0.09%
2021/12/07	7	134.43	7	134.64	132.50	0	20,071	0.00%
2021/12/06	12.3	135.65	2	134.75	134.50	10.3	19,908	0.05%
2021/12/03	1	140.50	10	140.95	141.00	-9	19,687	-0.05%
2021/12/02	12	137.88	6	137.08	136.50	6	19,627	0.03%
2021/12/01	1	134.50	3	136.33	139.00	-2	19,526	-0.01%
2021/11/30	5	137.70	0	0.00	136.00	5	19,466	0.03%
2021/11/29	2	129.75	4	130.50	132.00	-2	19,444	-0.01%
2021/11/25	2	134.00	3	135.33	134.00	-1	19,277	-0.01%
2021/11/24	7	133.64	8	134.00	134.00	-1	19,241	-0.01%
2021/11/23	1	134.00	4	134.13	134.50	-3	19,141	-0.02%
2021/11/22	2	137.75	1	138.00	138.00	1	18,983	0.01%
2021/11/19	3	141.17	8	141.81	141.00	-5	18,878	-0.03%
2021/11/18	20	142.08	23	140.54	138.50	-3	18,774	-0.02%
2021/11/17	16	139.22	27	139.78	143.00	-11	18,459	-0.06%
2021/11/16	2	140.25	4	138.88	140.50	-2	18,248	-0.01%
2021/11/15	27	137.22	9	138.56	136.00	18	17,904	0.10%
2021/11/12	10	132.85	8	134.31	135.50	2	17,418	0.01%
2021/11/11	4	139.25	109	139.59	137.00	-105	16,805	-0.62%	大賣/鉅額交易
2021/11/10	21	138.40	13	138.42	139.00	8	16,617	0.05%
2021/11/09	18	136.83	10	135.45	136.50	8	16,104	0.05%
2021/11/08	10	132.50	55	131.25	133.50	-45	15,262	-0.29%
2021/11/05	5	124.20	4	125.75	124.00	1	14,409	0.01%
2021/11/04	8	123.44	13	122.96	121.00	-5	13,781	-0.04%
2021/11/03	14	121.36	14	121.50	123.00	0	13,598	0.00%
2021/11/02	34	118.65	8.1	117.44	118.50	25.9	13,020	0.20%
2021/11/01	55	117.15	6	117.83	119.50	49	12,583	0.39%
2021/10/29	56	108.33	65	109.11	112.50	-9	11,904	-0.08%
2021/10/28	2	107.25	0	0.00	107.50	2	11,594	0.02%
2021/10/27	72	106.44	50	107.50	108.00	22	11,525	0.19%
2021/10/26	8	106.25	5	106.40	105.50	3	11,465	0.03%
2021/10/25	1	105.00	3	104.17	104.00	-2	11,395	-0.02%
2021/10/22	12	106.46	3	107.33	105.00	9	11,377	0.08%
2021/10/21	21	111.83	17	112.79	106.50	4	11,294	0.04%
2021/10/20	6	110.08	0	0.00	110.00	6	10,860	0.06%
2021/10/19	1	107.50	1	109.50	110.00	0	10,784	0.00%
2021/10/18	20	110.18	9	110.22	107.00	11	10,665	0.10%
2021/10/15	1	107.00	8	106.50	107.00	-7	10,137	-0.07%
2021/10/14	8	104.81	3	105.17	104.50	5	9,964	0.05%
2021/10/13	16	105.22	14	106.04	107.00	2	9,776	0.02%
2021/10/12	44	104.80	34	104.19	105.00	10	9,222	0.11%
2021/10/08	5	96.68	10	98.64	100.50	-5	8,078	-0.06%
2021/10/07	0	0.00	2	90.00	91.80	-2	7,290	-0.03%
2021/10/06	1	85.40	0	0.00	83.50	1	7,296	0.01%
2021/10/05	2	83.60	0	0.00	84.90	2	7,486	0.03%
2021/10/04	1	85.80	0	0.00	84.80	1	7,591	0.01%
2021/09/30	1	85.00	0	0.00	86.80	1	7,810	0.01%
2021/09/29	1	87.40	0	0.00	86.90	1	7,877	0.01%
2021/09/28	0	0.00	1	89.60	89.70	-1	7,928	-0.01%
2021/09/27	1	90.80	0	0.00	90.50	1	7,945	0.01%
2021/09/24	1	92.10	2	93.75	92.10	-1	7,949	-0.01%
2021/09/23	1	92.00	0	0.00	93.00	1	7,945	0.01%
2021/09/22	11	90.89	11	89.73	91.00	0	7,995	0.00%
2021/09/16	0	0.00	4	90.55	90.90	-4	8,304	-0.05%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/13	1	90.40	1	91.30	90.10	0	8,842	0.00%
2021/09/09	1	89.90	0	0.00	89.90	1	9,546	0.01%
2021/09/08	11	88.44	9	89.99	87.70	2	9,669	0.02%
2021/09/07	1	92.20	7	92.19	91.30	-6	9,625	-0.06%
2021/09/06	1	90.20	1	90.90	90.70	0	9,556	0.00%
2021/09/03	1	90.00	0	0.00	90.20	1	9,531	0.01%
2021/09/02	12	90.08	2	91.80	88.80	10	9,559	0.10%
2021/09/01	0	0.00	2	89.95	91.50	-2	9,567	-0.02%
2021/08/31	0	0.00	3	86.03	87.80	-3	9,523	-0.03%
2021/08/30	4	85.23	1	85.40	85.30	3	9,551	0.03%
2021/08/27	1	86.30	0	0.00	86.30	1	9,540	0.01%
2021/08/26	0	0.00	1	86.80	86.00	-1	9,584	-0.01%
2021/08/25	6	87.22	4	86.10	87.20	2	9,663	0.02%
2021/08/24	4	86.63	2	87.10	86.20	2	9,735	0.02%
2021/08/23	1	82.90	0	0.00	83.20	1	9,652	0.01%
2021/08/20	0	0.00	3	82.40	81.50	-3	9,748	-0.03%
2021/08/19	3	83.70	0	0.00	83.10	3	9,724	0.03%
2021/08/18	2	83.70	1	83.40	86.40	1	9,819	0.01%
2021/08/17	1	88.80	0	0.00	85.60	1	10,014	0.01%
2021/08/16	8	90.20	6	87.68	88.10	2	10,070	0.02%
2021/08/13	0	0.00	6	92.20	92.50	-6	10,272	-0.06%
2021/08/12	3	91.90	1	93.70	94.60	2	10,641	0.02%
2021/08/11	0	0.00	0.1	95.50	92.80	-0.1	10,843	0.00%
2021/08/10	2	99.05	0	0.00	97.60	2	11,111	0.02%
2021/08/09	0	0.00	1	99.80	99.10	-1	11,543	-0.01%
2021/08/05	0	0.00	2	97.20	97.20	-2	12,496	-0.02%
2021/08/04	0	0.00	1	99.80	99.30	-1	12,478	-0.01%
2021/08/03	6	98.52	5	99.94	98.50	1	12,714	0.01%
2021/07/30	2	99.30	0	0.00	100.00	2	13,181	0.02%
2021/07/28	1	101.00	0.5	100.50	99.50	0.5	13,431	0.00%
2021/07/27	6	102.58	7	102.21	101.00	-1	13,611	-0.01%
2021/07/26	2	101.25	5	100.86	101.00	-3	13,723	-0.02%
2021/07/23	1	97.00	0	0.00	97.00	1	13,571	0.01%
2021/07/21	0	0.00	4	100.50	96.10	-4	13,730	-0.03%
2021/07/19	4	100.00	0	0.00	100.00	4	13,920	0.03%
2021/07/16	7	97.96	4	97.93	97.80	3	13,929	0.02%
2021/07/15	1	95.70	3	97.60	97.40	-2	13,973	-0.01%
2021/07/14	1	96.10	0.1	98.50	95.30	0.9	14,038	0.01%
2021/07/13	2	98.00	2	99.45	97.20	0	14,178	0.00%
2021/07/12	2	97.45	3	98.37	97.60	-1	14,447	-0.01%
2021/07/09	3.1	101.53	0	0.00	101.00	3.1	14,393	0.02%
2021/07/08	4	105.88	1	106.50	105.50	3	14,472	0.02%
2021/07/07	1	113.00	6	112.17	113.00	-5	14,399	-0.03%
2021/07/06	1	112.50	1	112.50	112.50	0	14,384	0.00%
2021/07/05	7	110.14	1	111.50	111.50	6	14,430	0.04%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/07/01	2.1	106.81	0	0.00	107.00	2.1	14,338	0.01%
2021/06/30	0	0.00	1	107.50	107.50	-1	14,348	-0.01%
2021/06/29	6	109.08	2	106.75	106.50	4	14,334	0.03%
2021/06/28	3	107.67	0	0.00	110.00	3	14,388	0.02%
2021/06/25	8	109.19	11	109.55	108.50	-3	14,245	-0.02%
2021/06/24	4	112.50	4	112.38	112.00	0	14,121	0.00%
2021/06/23	3	111.33	2	111.75	110.50	1	14,188	0.01%
2021/06/22	6	112.08	2	114.00	111.00	4	14,126	0.03%
2021/06/21	9	119.44	14	119.04	118.00	-5	13,793	-0.04%
2021/06/18	14	121.29	12	123.08	125.00	2	13,541	0.01%
2021/06/17	2	115.00	3	114.50	116.00	-1	13,286	-0.01%
2021/06/16	2	112.25	2	114.25	112.00	0	13,203	0.00%
2021/06/15	0	0.00	6	112.75	112.50	-6	13,380	-0.04%
2021/06/11	3	112.33	0	0.00	111.00	3	13,419	0.02%
2021/06/10	10	114.80	0	0.00	114.00	10	13,623	0.07%
2021/06/09	1	114.50	8	111.69	113.50	-7	13,743	-0.05%
2021/06/08	12	113.33	0	0.00	110.50	12	13,739	0.09%
2021/06/07	2	108.50	2	109.25	111.50	0	13,982	0.00%
2021/06/04	0	0.00	5	112.50	112.00	-5	14,326	-0.03%
2021/06/03	2	114.00	0	0.00	114.00	2	14,526	0.01%
2021/06/02	1	114.50	3	110.50	110.00	-2	14,698	-0.01%
2021/06/01	2	114.25	2	114.00	113.50	0	14,626	0.00%
2021/05/31	4	109.25	3	110.00	110.00	1	14,522	0.01%
2021/05/28	6	108.25	4	108.13	108.00	2	14,490	0.01%
2021/05/27	1	106.00	2	105.00	105.00	-1	14,401	-0.01%
2021/05/26	4	106.50	2	103.50	103.00	2	14,398	0.01%
2021/05/25	1	104.50	4.1	103.80	106.00	-3.1	14,306	-0.02%
2021/05/24	4	97.95	1	97.50	99.10	3	14,150	0.02%
2021/05/21	11.1	100.46	6	98.85	99.60	5.1	14,500	0.04%
2021/05/20	4	103.13	4	103.38	102.00	0	14,231	0.00%
2021/05/19	8	117.56	14	113.68	113.00	-6	13,924	-0.04%
2021/05/18	6	111.83	6	113.58	115.00	0	13,880	0.00%
2021/05/17	5	105.10	6	105.92	106.50	-1	13,825	-0.01%
2021/05/14	2	103.00	7	101.29	100.00	-5	13,398	-0.04%
2021/05/13	16	97.21	10	97.44	97.20	6	13,010	0.05%
2021/05/12	0	0.00	5	104.00	104.00	-5	12,347	-0.04%
2021/05/11	6	117.33	0	0.00	115.50	6	12,296	0.05%
2021/05/10	11	126.77	9	128.22	128.00	2	12,100	0.02%
2021/05/07	19	123.74	52	123.50	122.00	-33	11,789	-0.28%
2021/05/06	35	119.83	0	0.00	120.00	35	11,685	0.30%
2021/05/05	1	123.50	2	125.75	123.50	-1	11,554	-0.01%
2021/05/04	3	127.00	4	128.13	121.50	-1	11,406	-0.01%
2021/05/03	8	127.44	4	130.38	125.00	4	11,245	0.04%
2021/04/29	0	0.00	5	121.10	123.00	-5	11,012	-0.05%
2021/04/28	1	122.00	3	120.17	120.50	-2	10,953	-0.02%
2021/04/27	2	119.00	4	119.38	119.00	-2	10,947	-0.02%
2021/04/26	26	112.79	43	115.17	117.00	-17	10,762	-0.16%
2021/04/23	6	109.50	8	109.31	111.00	-2	10,613	-0.02%
2021/04/22	7	106.29	17	103.88	104.00	-10	10,485	-0.10%
2021/04/21	1	109.50	0	0.00	106.50	1	10,433	0.01%
2021/04/20	1	107.00	17	107.71	108.00	-16	10,536	-0.15%
2021/04/19	22	109.50	0	0.00	110.00	22	10,499	0.21%
2021/04/16	4.1	114.17	9	112.78	115.50	-4.9	10,319	-0.05%
2021/04/15	4	107.75	14	108.18	108.00	-10	10,045	-0.10%
2021/04/14	1	101.50	22	104.07	107.50	-21	9,963	-0.21%
2021/04/13	1	104.00	19	103.32	101.50	-18	9,837	-0.18%
2021/04/12	38	105.24	1	105.00	104.00	37	9,844	0.38%
2021/04/09	24	102.52	10	101.80	102.00	14	9,781	0.14%
2021/04/08	1	99.80	1	98.80	98.80	0	9,660	0.00%
2021/04/07	9	100.60	7	101.00	100.50	2	9,626	0.02%
2021/04/06	3	99.53	0	0.00	99.60	3	9,614	0.03%
2021/04/01	1	98.50	0	0.00	98.60	1	9,580	0.01%
2021/03/31	3	98.77	5	98.78	99.80	-2	9,513	-0.02%
2021/03/30	9	97.13	3	97.20	96.80	6	9,388	0.06%
2021/03/29	1	96.80	25.8	97.53	97.50	-24.8	9,386	-0.26%
2021/03/26	1	95.70	5	96.94	97.30	-4	9,390	-0.04%
2021/03/25	2	94.20	0	0.00	94.80	2	9,360	0.02%
2021/03/24	2	96.65	18	96.21	95.80	-16	9,397	-0.17%
2021/03/23	0	0.00	3	95.77	96.70	-3	9,391	-0.03%
2021/03/22	2	96.90	4	97.78	97.10	-2	9,377	-0.02%
2021/03/19	2	96.60	10.4	96.30	96.80	-8.4	9,286	-0.09%
2021/03/18	9	97.16	30	96.03	96.20	-21	9,267	-0.23%
2021/03/17	7	94.03	0	0.00	93.70	7	9,111	0.08%
2021/03/16	2	93.15	0	0.00	95.50	2	9,134	0.02%
2021/03/15	4	96.50	13	95.93	94.70	-9	9,070	-0.10%
2021/03/12	0	0.00	2.4	94.52	93.50	-2.4	9,105	-0.03%
2021/03/11	0	0.00	14	96.09	95.80	-14	9,014	-0.16%
2021/03/10	18	91.64	3	91.60	92.40	15	8,729	0.17%
2021/03/09	1	90.50	6	89.78	90.60	-5	8,454	-0.06%
2021/03/08	1	89.40	3	87.60	87.40	-2	8,222	-0.02%
2021/03/05	16	83.90	0	0.00	85.40	16	8,024	0.20%
2021/03/04	3	85.20	3	85.37	85.00	0	8,003	0.00%
2021/03/03	4	84.53	2	84.95	84.60	2	8,022	0.02%
2021/03/02	1	85.20	13	85.72	85.30	-12	7,980	-0.15%
2021/02/26	3	86.50	5	88.40	87.00	-2	7,937	-0.03%
2021/02/25	9	88.33	3	90.00	88.00	6	7,912	0.08%
2021/02/24	12	89.65	4	88.85	88.20	8	8,013	0.10%
2021/02/23	9	90.27	20	89.93	90.20	-11	8,056	-0.14%
2021/02/22	2	86.75	3.1	86.93	87.80	-1.1	7,612	-0.01%
2021/02/19	3	84.50	4	84.60	85.00	-1	7,414	-0.01%
2021/02/18	9.1	84.73	0	0.00	85.30	9.1	7,308	0.12%
2021/02/17	13	84.55	18	84.61	85.10	-5	7,090	-0.07%
2021/02/05	1	78.80	5	79.46	79.10	-4	6,712	-0.06%
2021/02/04	2	77.25	6	78.95	77.00	-4	6,653	-0.06%
2021/02/03	0	0.00	2	78.65	78.70	-2	6,657	-0.03%
2021/02/02	2	77.45	0	0.00	78.10	2	6,707	0.03%
2021/02/01	11	76.92	0	0.00	77.20	11	6,705	0.16%
2021/01/29	3	79.17	3	80.13	78.90	0	6,681	0.00%
2021/01/28	2	79.80	0	0.00	78.90	2	6,647	0.03%
2021/01/26	1	81.00	0	0.00	79.60	1	6,558	0.02%
2021/01/25	0	0.00	9	79.61	80.60	-9	6,531	-0.14%
2021/01/22	7	76.40	12	77.88	78.60	-5	6,476	-0.08%
2021/01/21	1	75.10	1	76.60	76.10	0	6,645	0.00%
2021/01/20	11	76.90	1	76.80	76.00	10	7,126	0.14%
2021/01/18	1	79.10	4	78.80	79.00	-3	7,009	-0.04%
2021/01/15	3	79.87	8	80.54	79.90	-5	6,970	-0.07%
2021/01/14	2	80.85	3	80.77	80.60	-1	6,955	-0.01%
2021/01/13	7	80.69	9	80.68	81.30	-2	6,921	-0.03%
2021/01/12	0	0.00	3	79.70	79.00	-3	6,807	-0.04%
2021/01/11	3	78.70	0	0.00	79.20	3	6,749	0.04%
2021/01/08	2	78.90	10	78.87	79.10	-8	6,695	-0.12%
2021/01/07	5	77.26	1	77.50	78.20	4	6,626	0.06%
2021/01/06	9	77.71	7	77.60	77.80	2	6,613	0.03%
2021/01/05	4	79.00	9	79.22	78.90	-5	6,566	-0.08%
2021/01/04	2	78.45	0	0.00	78.50	2	6,500	0.03%
2020/12/31	1	77.80	2	78.35	77.80	-1	6,519	-0.02%
2020/12/29	3	77.63	2	78.05	77.30	1	6,531	0.02%
2020/12/28	2	77.80	3	77.43	77.60	-1	6,546	-0.02%
2020/12/25	0	0.00	3	76.37	76.60	-3	6,659	-0.05%
2020/12/24	4	76.95	0	0.00	76.20	4	6,847	0.06%
2020/12/23	3	77.00	0	0.00	76.30	3	6,908	0.04%
2020/12/22	5	77.68	0	0.00	76.60	5	7,019	0.07%
2020/12/21	7	78.73	11	79.27	78.50	-4	7,021	-0.06%
2020/12/18	1	81.00	1	81.00	80.40	0	6,925	0.00%
2020/12/17	0	0.00	7	79.99	79.60	-7	6,819	-0.10%
2020/12/16	4	78.93	5	78.68	78.80	-1	6,773	-0.01%
2020/12/15	6	77.68	1	78.40	77.60	5	6,734	0.07%
2020/12/14	4	77.80	1	77.20	77.10	3	6,662	0.05%
2020/12/11	4	76.68	0	0.00	76.90	4	6,681	0.06%
2020/12/10	4	78.33	1	80.50	78.30	3	6,647	0.05%
2020/12/09	20	79.91	0	0.00	80.00	20	6,642	0.30%
2020/12/08	10	82.24	2	83.40	81.80	8	6,544	0.12%
2020/12/07	2	79.00	0	0.00	81.10	2	6,359	0.03%
2020/12/04	4	79.50	0	0.00	80.10	4	6,429	0.06%
2020/12/03	1	80.90	1	80.30	80.60	0	6,484	0.00%
2020/12/01	1	78.90	0	0.00	78.80	1	6,622	0.02%
2020/11/27	7	79.23	8	79.70	79.50	-1	7,176	-0.01%
2020/11/26	1	78.20	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	1	78.50	78.50	-1	7,231	-0.01%
2020/11/24	1	79.70	1	78.00	78.10	0	7,298	0.00%
2020/11/23	3	80.77	5	80.76	79.90	-2	7,265	-0.03%
2020/11/20	3	79.50	14	79.99	79.50	-11	7,224	-0.15%
2020/11/19	10	76.90	14	75.89	75.60	-4	7,241	-0.06%
2020/11/18	2	75.30	12	75.55	75.10	-10	7,279	-0.14%
2020/11/17	8	74.70	38	74.79	74.70	-30	7,387	-0.41%
2020/11/16	5	74.60	6	74.80	73.90	-1	7,636	-0.01%
2020/11/13	1	73.40	0.3	73.60	73.60	0.7	7,980	0.01%
2020/11/11	1	73.40	1	73.40	73.10	0	8,871	0.00%
2020/11/10	3	72.27	1	73.80	72.60	2	9,046	0.02%
2020/11/06	1	73.20	4	73.10	72.70	-3	9,255	-0.03%
2020/11/04	1	71.60	0	0.00	71.90	1	9,350	0.01%
2020/11/03	6	71.87	0	0.00	71.60	6	9,392	0.06%
2020/11/02	0	0.00	8	71.50	71.70	-8	9,475	-0.08%
2020/10/30	1	71.60	1	71.90	71.80	0	9,541	0.00%
2020/10/29	1	71.30	1	70.00	71.30	0	9,498	0.00%
2020/10/28	68	73.86	8	72.00	71.90	60	9,376	0.64%
2020/10/23	0	0.00	6	79.20	79.10	-6	9,172	-0.07%
2020/10/22	6	79.20	2	79.20	78.90	4	9,317	0.04%
2020/10/21	1	79.20	1	80.20	78.70	0	9,496	0.00%
2020/10/20	2	79.40	6	79.52	79.40	-4	10,003	-0.04%
2020/10/19	0	0.00	4	77.55	77.90	-4	10,231	-0.04%
2020/10/16	7	76.49	2	76.50	76.00	5	10,291	0.05%
2020/10/15	1	76.90	0	0.00	77.50	1	10,417	0.01%
2020/10/14	0	0.00	13	78.26	79.00	-13	10,478	-0.12%
2020/10/13	10	76.50	10	76.60	76.50	0	10,481	0.00%
2020/10/12	1	76.00	0	0.00	76.00	1	10,497	0.01%
2020/10/08	1	77.70	1	77.70	77.20	0	10,629	0.00%
2020/10/07	1	76.40	1	76.70	76.90	0	10,769	0.00%
2020/10/06	11	76.58	0	0.00	76.70	11	11,080	0.10%
2020/10/05	0	0.00	5	76.82	77.30	-5	11,190	-0.04%
2020/09/30	8	75.43	4	75.00	75.50	4	11,254	0.04%
2020/09/29	5	76.92	0	0.00	76.30	5	11,275	0.04%
2020/09/28	1	77.40	27	77.93	80.60	-26	11,179	-0.23%
2020/09/25	1	76.00	2	76.90	75.40	-1	11,178	-0.01%
2020/09/24	3	78.47	0.3	78.10	77.60	2.7	11,240	0.02%
2020/09/23	1	81.80	1	81.30	81.10	0	11,329	0.00%
2020/09/16	4	82.10	7	82.10	80.90	-3	11,997	-0.03%
2020/09/15	0	0.00	6	81.25	81.30	-6	12,148	-0.05%
2020/09/14	2	81.15	4	81.18	80.60	-2	12,192	-0.02%
2020/09/11	1	77.90	24	78.82	79.20	-23	12,108	-0.19%
2020/09/10	16	78.86	13	78.02	77.60	3	12,109	0.02%
2020/09/09	14	77.40	17	78.52	79.10	-3	12,167	-0.02%
2020/09/08	14	78.54	2	79.70	77.60	12	12,117	0.10%
2020/09/07	17	80.97	11	80.75	79.10	6	12,086	0.05%
2020/09/04	15	82.57	1	82.60	82.80	14	12,063	0.12%
2020/09/03	24	85.19	24	85.35	85.10	0	12,021	0.00%
2020/09/02	19	83.46	15	83.52	82.60	4	11,870	0.03%
2020/09/01	13.3	86.01	8	85.80	85.70	5.3	12,056	0.04%
2020/08/31	8	87.34	1	87.10	84.90	7	12,498	0.06%
2020/08/28	13	87.47	1	87.80	86.20	12	12,528	0.10%
2020/08/27	2	88.90	1	88.60	89.70	1	12,491	0.01%
2020/08/26	14	89.69	10	88.30	88.30	4	12,498	0.03%
2020/08/25	2	89.35	8.4	90.69	91.50	-6.4	12,417	-0.05%
2020/08/24	2	86.25	2	86.30	86.60	0	12,271	0.00%
2020/08/21	1	86.50	3	86.10	85.30	-2	12,308	-0.02%
2020/08/20	23	83.14	22	84.10	83.50	1	12,342	0.01%
2020/08/19	29	91.53	14	88.91	88.80	15	12,143	0.12%
2020/08/18	137	88.66	168	90.00	91.40	-31	11,859	-0.26%	大買/大賣/
2020/08/17	26	87.82	25	87.74	86.50	1	11,437	0.01%
2020/08/14	22	84.89	19	85.57	85.50	3	11,215	0.03%
2020/08/13	3	82.97	28	83.19	84.00	-25	11,144	-0.22%
2020/08/12	31	79.99	0	0.00	79.90	31	11,150	0.28%
2020/08/11	6	81.95	4	82.23	82.00	2	11,431	0.02%
2020/08/10	6	81.12	5	80.08	80.10	1	11,944	0.01%
2020/08/07	5	83.02	2	82.70	82.40	3	12,239	0.02%
2020/08/06	1	82.50	0	0.00	82.50	1	12,885	0.01%
2020/08/05	1	84.20	11.9	85.06	85.50	-10.9	13,069	-0.08%
2020/08/04	1	83.80	2	83.40	84.60	-1	13,077	-0.01%
2020/08/03	0	0.00	1	83.00	82.50	-1	13,113	-0.01%
2020/07/31	1.4	84.07	0	0.00	84.00	1.4	13,029	0.01%
2020/07/30	2	85.45	38	85.64	86.50	-36	12,979	-0.28%
2020/07/29	8	85.86	7	85.29	83.60	1	12,920	0.01%
2020/07/28	1	84.40	6	84.58	84.40	-5	12,794	-0.04%
2020/07/27	32	83.36	6	84.82	84.70	26	12,699	0.20%
2020/07/24	4	83.03	7	82.87	82.40	-3	12,506	-0.02%
2020/07/23	9	78.01	22	77.60	78.70	-13	12,017	-0.11%
2020/07/22	12	74.83	4	75.13	75.30	8	11,727	0.07%
2020/07/21	3	74.83	1	74.40	74.40	2	11,633	0.02%
2020/07/20	3	72.67	1	73.40	73.90	2	11,496	0.02%
2020/07/17	2	72.00	13	73.77	73.20	-11	11,448	-0.10%
2020/07/16	16	72.50	4	72.23	72.10	12	11,417	0.11%
2020/07/15	7	72.07	2	72.60	72.00	5	11,392	0.04%
2020/07/14	17	73.03	43	73.81	73.70	-26	11,340	-0.23%
2020/07/13	11	73.84	29	75.63	72.10	-18	11,228	-0.16%
2020/07/10	1	71.80	21	72.22	72.00	-20	11,055	-0.18%
2020/07/09	2	70.65	21	71.14	70.80	-19	11,008	-0.17%
2020/07/08	32	71.24	35	72.37	71.40	-3	10,907	-0.03%
2020/07/07	26	70.57	11	70.68	70.50	15	10,759	0.14%
2020/07/06	18	71.20	2	71.40	71.70	16	10,716	0.15%
2020/07/03	12	70.21	4	70.33	70.30	8	10,669	0.07%
2020/07/02	27	68.12	27	68.81	69.30	0	10,545	0.00%
2020/07/01	8	67.16	34	68.25	68.10	-26	10,512	-0.25%
2020/06/30	7	65.70	1	66.00	65.50	6	10,615	0.06%
2020/06/29	8	65.45	14	65.69	66.00	-6	10,749	-0.06%
2020/06/24	29	65.62	2	65.75	65.40	27	10,793	0.25%
2020/06/23	11	65.83	17	66.42	66.90	-6	10,835	-0.06%
2020/06/22	16	65.35	13	65.06	65.10	3	10,675	0.03%
2020/06/19	14	63.60	5	64.30	63.00	9	10,546	0.09%
2020/06/18	2	64.30	2	64.60	64.80	0	10,482	0.00%
2020/06/17	1	64.70	9	64.43	64.50	-8	10,439	-0.08%
2020/06/16	9	64.51	6	63.95	64.90	3	10,415	0.03%
2020/06/15	2	62.30	2	63.25	62.30	0	10,383	0.00%
2020/06/12	4	61.15	6	62.17	63.00	-2	10,376	-0.02%
2020/06/11	4	62.53	8	62.50	61.70	-4	10,349	-0.04%
2020/06/10	4	62.88	1	63.40	63.60	3	10,243	0.03%
2020/06/09	8	63.43	3	64.60	63.50	5	10,246	0.05%
2020/06/08	32	67.41	56	66.97	64.30	-24	10,178	-0.24%
2020/06/05	55	68.65	18.2	66.46	69.10	36.8	9,742	0.38%
2020/06/04	2	63.10	3	63.37	62.90	-1	9,343	-0.01%
2020/06/03	0	0.00	6	62.13	62.40	-6	9,305	-0.06%
2020/06/01	5	60.54	11	61.29	61.60	-6	9,252	-0.06%
2020/05/29	16	60.54	1	61.10	59.00	15	9,246	0.16%
2020/05/28	2	60.25	9	59.50	59.60	-7	9,175	-0.08%
2020/05/27	9	62.16	1	63.90	61.30	8	9,125	0.09%
2020/05/26	0	0.00	1	62.50	63.50	-1	9,047	-0.01%
2020/05/25	0	0.00	2	63.05	63.10	-2	9,010	-0.02%
2020/05/22	9	61.77	5	62.50	61.40	4	8,966	0.04%
2020/05/21	8	63.54	2	63.40	63.50	6	8,986	0.07%
2020/05/20	2	62.50	4	62.93	62.60	-2	9,153	-0.02%
2020/05/19	15	63.56	13	64.32	62.60	2	9,248	0.02%
2020/05/18	8	61.84	11	62.10	62.00	-3	9,321	-0.03%
2020/05/15	19	61.70	10	61.89	62.40	9	9,073	0.10%
2020/05/14	13	60.05	12	59.87	58.90	1	8,670	0.01%
2020/05/13	7	59.44	6	58.25	59.50	1	8,548	0.01%
2020/05/12	5	54.48	21	54.55	55.80	-16	8,300	-0.19%
2020/05/11	15	53.28	0	0.00	53.10	15	8,239	0.18%
2020/05/08	2	51.50	0	0.00	52.00	2	8,525	0.02%
2020/05/07	1	50.60	1	51.20	51.20	0	8,832	0.00%
2020/05/05	1	51.50	0	0.00	51.10	1	8,853	0.01%
2020/05/04	3	52.00	0	0.00	51.20	3	8,888	0.03%
2020/04/30	3	51.73	0	0.00	52.00	3	8,884	0.03%
2020/04/29	1	51.70	1	51.60	51.80	0	8,872	0.00%
2020/04/24	1	52.50	0	0.00	52.10	1	8,996	0.01%
2020/04/23	0	0.00	1	52.50	52.40	-1	9,098	-0.01%
2020/04/21	2	53.20	2	52.60	52.10	0	9,078	0.00%
2020/04/20	0	0.00	3	53.83	54.50	-3	9,017	-0.03%
2020/04/17	1	55.00	1	54.70	53.20	0	8,961	0.00%
2020/04/16	1	54.30	3	54.17	54.00	-2	8,864	-0.02%
2020/04/15	6	53.18	3	53.13	54.00	3	8,778	0.03%
2020/04/14	0	0.00	2	52.80	53.00	-2	8,667	-0.02%
2020/04/10	2	50.00	2	50.50	50.90	0	8,574	0.00%
2020/04/09	0	0.00	2	50.80	50.50	-2	8,580	-0.02%
2020/04/07	4	51.78	0	0.00	51.70	4	8,548	0.05%
2020/04/06	0	0.00	3	52.20	52.40	-3	8,511	-0.04%
2020/04/01	3	52.23	10	52.66	52.50	-7	8,404	-0.08%
2020/03/31	1	48.20	17	51.11	51.00	-16	8,180	-0.20%
2020/03/30	1	47.10	2	46.73	46.85	-1	7,938	-0.01%
2020/03/27	2	46.80	2	46.58	46.85	0	7,876	0.00%
2020/03/26	2	44.05	0	0.00	44.20	2	7,753	0.03%
2020/03/25	0	0.00	1	41.95	43.60	-1	7,689	-0.01%
2020/03/20	3	41.05	3	40.93	40.50	0	7,849	0.00%
2020/03/19	11	38.44	11	38.33	38.15	0	7,824	0.00%
2020/03/18	1	42.25	1	41.75	40.00	0	7,764	0.00%
2020/03/16	1	44.85	2	44.90	43.75	-1	7,611	-0.01%
2020/03/13	15	43.45	11	43.88	45.00	4	7,560	0.05%
2020/03/12	5	47.56	6	47.81	47.55	-1	7,448	-0.01%
2020/03/10	2	49.25	1	49.45	49.60	1	7,263	0.01%
2020/03/09	3	50.50	0	0.00	50.10	3	7,117	0.04%
2020/03/06	2	52.30	0	0.00	52.60	2	7,020	0.03%
2020/03/04	3	51.80	0	0.00	51.90	3	6,967	0.04%
2020/03/02	0	0.00	1	52.10	52.20	-1	6,841	-0.01%
2020/02/27	4	52.95	1	52.40	52.10	3	6,759	0.04%
2020/02/26	0	0.00	1	54.00	53.90	-1	6,686	-0.01%
2020/02/25	1	54.40	20	54.50	54.40	-19	6,672	-0.28%
2020/02/24	10	54.00	33	55.01	55.30	-23	6,702	-0.34%
2020/02/21	46	55.49	28	55.47	54.90	18	6,633	0.27%
2020/02/20	20	56.97	5	57.10	58.00	15	6,321	0.24%
2020/02/19	16	58.34	12	59.18	57.70	4	6,154	0.06%
2020/02/18	12	58.53	15	59.21	58.30	-3	6,006	-0.05%
2020/02/17	13	58.75	11.2	59.60	58.70	1.8	5,922	0.03%
2020/02/14	23	58.82	11	59.15	58.90	12	5,789	0.21%
2020/02/13	43	58.36	66	58.25	59.00	-23	5,527	-0.42%
2020/02/12	5.2	56.17	5	56.36	56.00	0.2	5,085	0.00%
2020/02/11	16	55.11	16	55.54	55.80	0	4,882	0.00%
2020/02/10	15	52.90	19	53.93	54.30	-4	4,523	-0.09%
2020/02/05	0	0.00	1	50.80	51.40	-1	4,346	-0.02%
2020/02/04	0	0.00	3	50.97	50.90	-3	4,316	-0.07%
2020/02/03	0	0.00	1	50.20	51.10	-1	4,300	-0.02%
2020/01/31	0	0.00	2	51.20	51.20	-2	4,330	-0.05%
2020/01/30	2	50.50	14	49.71	50.80	-12	4,358	-0.28%
2020/01/20	0	0.00	22	52.37	52.20	-22	4,395	-0.50%
2020/01/17	12	51.28	1	51.60	51.90	11	4,311	0.26%
2020/01/16	1	51.20	0	0.00	51.20	1	4,218	0.02%
2020/01/15	0	0.00	1	50.70	50.40	-1	4,204	-0.02%
2020/01/09	1	50.20	0	0.00	50.20	1	4,397	0.02%
2020/01/08	1	50.10	0	0.00	50.30	1	4,419	0.02%
2020/01/07	0	0.00	1	49.55	49.60	-1	4,413	-0.02%
2020/01/03	1	50.10	1	49.95	50.20	0	4,428	0.00%
2020/01/02	1	50.00	0.2	50.20	50.00	0.8	4,433	0.02%
2019/12/31	2	49.75	1	49.70	49.70	1	4,409	0.02%
2019/12/30	3	50.40	0	0.00	50.10	3	4,382	0.07%
2019/12/26	3	50.90	0	0.00	50.70	3	4,383	0.07%
2019/12/25	0	0.00	1	51.20	51.50	-1	4,386	-0.02%
2019/12/24	17	50.90	2	51.10	50.80	15	4,499	0.33%
2019/12/20	1	52.40	1	52.30	52.00	0	4,684	0.00%
2019/12/19	1	53.00	0	0.00	52.40	1	4,869	0.02%
2019/12/18	2	52.65	0	0.00	52.70	2	4,889	0.04%
2019/12/17	0	51.20	2	51.10	51.40	-2	4,738	-0.04%
2019/12/16	1	51.00	0	0.00	51.20	1	4,757	0.02%
2019/12/13	1	51.50	13	51.70	51.10	-12	4,738	-0.25%
2019/12/11	0	0.00	4	51.00	50.80	-4	4,746	-0.08%
2019/12/09	0	0.00	16	50.98	50.70	-16	4,863	-0.33%
2019/12/06	0	0.00	4	51.00	50.50	-4	4,915	-0.08%
2019/12/04	13	50.50	0	0.00	50.40	13	5,144	0.25%
2019/11/28	1	50.90	1	51.00	50.80	0	5,511	0.00%
2019/11/27	0	0.00	1	51.30	51.30	-1	5,545	-0.02%
2019/11/25	0	0.00	1	51.80	51.40	-1	5,592	-0.02%
2019/11/22	2	51.90	1	52.00	52.00	1	5,657	0.02%
2019/11/21	0	0.00	16	51.85	51.80	-16	5,816	-0.28%
2019/11/20	0	0.00	2	51.00	51.10	-2	5,795	-0.03%
2019/11/19	1	50.40	0	0.00	50.80	1	5,872	0.02%
2019/11/18	0	0.00	2	50.15	50.40	-2	6,032	-0.03%
2019/11/15	12	49.39	0	0.00	49.05	12	6,428	0.19%
2019/11/14	2	49.35	0	0.00	49.40	2	6,653	0.03%
2019/11/13	1	50.60	0	0.00	49.95	1	6,828	0.01%
2019/11/08	6	51.10	0	0.00	51.20	6	7,213	0.08%
2019/11/06	1	51.80	10	51.90	51.90	-9	7,483	-0.12%
2019/11/05	12	52.98	0	0.00	52.60	12	7,449	0.16%
2019/11/04	4	50.95	9	51.39	52.30	-5	7,357	-0.07%
2019/10/31	0	0.00	2	51.00	50.90	-2	7,342	-0.03%
2019/10/30	2	50.60	2	51.70	50.70	0	7,389	0.00%
2019/10/29	8	51.90	10	51.59	51.50	-2	7,347	-0.03%
2019/10/28	0	0.00	7	51.59	51.50	-7	7,324	-0.10%
2019/10/25	3	49.95	12	50.36	50.50	-9	7,221	-0.12%
2019/10/24	0	0.00	1	50.20	50.20	-1	7,216	-0.01%
2019/10/23	0	0.00	5	50.22	49.80	-5	7,276	-0.07%
2019/10/22	1	50.00	0	0.00	50.00	1	7,270	0.01%
2019/10/21	5	49.54	0	0.00	49.30	5	7,251	0.07%
2019/10/18	2	49.05	0	0.00	49.00	2	7,237	0.03%
2019/10/16	6	49.43	0	0.00	49.20	6	7,294	0.08%
2019/10/14	8	49.99	2	50.40	49.75	6	7,402	0.08%
2019/10/09	5	49.41	10	49.40	49.35	-5	7,571	-0.07%
2019/10/08	4	49.70	0	0.00	49.70	4	7,693	0.05%
2019/10/04	0	0.00	2	50.95	50.20	-2	7,807	-0.03%
2019/10/02	4	50.40	4	49.96	50.10	0	7,934	0.00%
2019/10/01	10	49.13	0	0.00	49.45	10	7,976	0.13%
2019/09/27	8	49.76	1	49.45	49.65	7	8,032	0.09%
2019/09/26	18	51.57	1	51.70	51.10	17	8,010	0.21%
2019/09/25	1	52.10	4	52.78	51.80	-3	8,066	-0.04%
2019/09/24	3	53.33	12	53.44	53.90	-9	7,979	-0.11%
2019/09/23	2	51.70	15	51.98	52.30	-13	7,952	-0.16%
2019/09/20	11	51.75	7	51.44	51.10	4	8,281	0.05%
2019/09/19	11	51.07	3	51.13	50.90	8	8,405	0.10%
2019/09/18	11	51.46	1	51.50	51.10	10	8,555	0.12%
2019/09/17	1	51.40	1	51.10	51.20	0	8,635	0.00%
2019/09/16	4	51.40	0	0.00	51.70	4	8,714	0.05%
2019/09/12	2	52.25	0	0.00	52.70	2	8,734	0.02%
2019/09/11	3	52.87	1	54.00	52.30	2	8,823	0.02%
2019/09/09	6	53.52	9	53.59	53.30	-3	8,780	-0.03%
2019/09/06	9	52.46	0	0.00	52.40	9	8,627	0.10%
2019/09/05	3	51.97	3	51.40	52.40	0	8,571	0.00%
2019/09/04	5	50.72	0	0.00	50.70	5	8,444	0.06%
2019/09/03	5	51.00	0	0.00	51.30	5	8,423	0.06%
2019/09/02	1	51.30	6	51.70	51.40	-5	8,407	-0.06%
2019/08/30	6	53.20	0	0.00	52.80	6	8,226	0.07%
2019/08/29	2	52.85	1	53.00	52.60	1	8,179	0.01%
2019/08/28	0	0.00	5	52.64	53.00	-5	8,140	-0.06%
2019/08/27	7	53.03	2	52.60	52.20	5	8,115	0.06%
2019/08/23	2	53.00	1	53.10	53.00	1	7,872	0.01%
2019/08/22	0	0.00	11	53.00	53.30	-11	7,829	-0.14%
2019/08/21	3	53.47	9	53.00	53.10	-6	7,731	-0.08%
2019/08/20	5	52.36	7	52.33	52.80	-2	7,524	-0.03%
2019/08/19	4	50.60	1	50.90	50.80	3	7,070	0.04%
2019/08/16	5	49.40	4	48.01	49.60	1	6,718	0.01%
2019/08/15	7	46.59	1	46.50	46.30	6	6,506	0.09%
2019/08/14	1	48.50	13	49.85	48.20	-12	6,395	-0.19%
2019/08/13	0	0.00	1	49.90	49.40	-1	6,243	-0.02%
2019/08/12	5	49.30	10	48.86	49.45	-5	6,127	-0.08%
2019/08/06	2	45.15	1	46.40	46.50	1	5,914	0.02%
2019/08/05	1	45.05	0	0.00	45.60	1	5,859	0.02%
2019/08/02	9	45.61	1	45.50	45.20	8	5,864	0.14%
2019/08/01	5	45.88	1	45.85	45.55	4	5,812	0.07%
2019/07/31	3	46.83	0	0.00	46.80	3	5,744	0.05%
2019/07/30	1	47.40	0	0.00	47.30	1	5,716	0.02%
2019/07/29	0	0.00	40	48.70	48.30	-40	5,732	-0.70%
2019/07/25	5	49.10	3	48.92	48.75	2	5,664	0.04%
2019/07/24	4	49.08	0	0.00	48.90	4	5,604	0.07%
2019/07/23	2	49.00	0	0.00	49.00	2	5,588	0.04%
2019/07/19	1	48.45	0	0.00	48.20	1	5,577	0.02%
2019/07/18	1	48.20	1	48.20	48.05	0	5,493	0.00%
2019/07/17	2	48.98	0	0.00	48.90	2	5,448	0.04%
2019/07/16	5	49.23	2	48.80	48.80	3	5,380	0.06%
2019/07/12	41	53.79	0	0.00	53.50	41	5,095	0.80%
2019/07/11	0	0.00	1	53.20	52.80	-1	5,063	-0.02%
2019/07/10	2	52.50	12	52.97	52.50	-10	5,002	-0.20%
2019/07/09	3	53.57	3	52.53	52.30	0	4,972	0.00%
2019/07/08	2	55.50	1.2	55.03	54.80	0.8	4,894	0.02%
2019/07/05	1	55.70	0.1	54.50	54.70	0.9	4,867	0.02%
2019/07/04	0	0.00	2	56.20	54.60	-2	4,792	-0.04%
2019/07/03	1	54.20	3	54.27	54.40	-2	4,751	-0.04%
2019/07/01	3	53.93	3	53.80	53.80	0	4,823	0.00%
2019/06/28	2	52.60	2	52.75	53.20	0	4,739	0.00%
2019/06/27	14.2	53.16	22	53.06	53.40	-7.8	4,581	-0.17%
2019/06/26	0	0.00	15	49.64	50.00	-15	4,170	-0.36%
2019/06/25	3	47.45	13	48.40	47.75	-10	3,984	-0.25%
2019/06/21	1	46.90	1	47.30	46.40	0	3,819	0.00%
2019/06/20	4	47.71	1	48.20	47.50	3	3,768	0.08%
2019/06/19	23	47.72	15	48.47	48.50	8	3,870	0.21%
2019/06/11	1	44.90	0	0.00	44.45	1	4,158	0.02%
2019/06/10	0	0.00	1	45.55	45.20	-1	4,144	-0.02%
2019/06/03	1	44.90	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	2	45.75	45.75	-2	4,431	-0.05%
2019/05/28	12	45.35	0	0.00	45.35	12	4,723	0.25%
2019/05/20	0	0.00	1	44.60	44.75	-1	5,978	-0.02%
2019/05/17	5	45.05	0	0.00	44.90	5	6,113	0.08%
2019/05/16	6	45.57	0	0.00	44.95	6	6,412	0.09%
2019/05/15	3	47.20	0	0.00	46.80	3	6,446	0.05%
2019/05/14	0	0.00	4	45.25	47.90	-4	6,556	-0.06%
2019/05/10	0	0.00	5	46.93	46.35	-5	6,686	-0.07%
2019/05/09	0	0.00	4	47.15	47.20	-4	6,687	-0.06%
2019/05/06	1	48.05	0	0.00	48.05	1	6,786	0.01%
2019/04/30	4	49.70	0	0.00	49.65	4	6,962	0.06%
2019/04/26	0	0.00	2	51.20	50.80	-2	6,989	-0.03%
2019/04/25	4	52.53	3	51.90	51.30	1	7,103	0.01%
2019/04/24	0	0.00	5	52.24	52.80	-5	7,086	-0.07%
2019/04/18	0	0.00	3	52.30	51.20	-3	7,282	-0.04%
2019/04/17	3	52.57	4	52.55	52.40	-1	7,451	-0.01%
2019/04/16	1	50.40	0	0.00	51.90	1	7,450	0.01%
2019/04/11	0	0.00	3	50.80	50.80	-3	7,721	-0.04%
2019/04/09	0	0.00	1	52.30	52.30	-1	7,968	-0.01%
2019/04/08	0	0.00	3	51.90	51.40	-3	8,215	-0.04%
2019/04/03	0	0.00	9	51.62	51.20	-9	8,665	-0.10%
2019/04/02	1	49.00	0	0.00	49.80	1	9,014	0.01%
2019/03/29	0	0.00	1	49.45	49.10	-1	9,440	-0.01%
2019/03/28	1	48.75	0	0.00	49.05	1	9,726	0.01%
2019/03/27	1	48.30	0	0.00	49.00	1	9,779	0.01%
2019/03/25	3	49.05	6	49.30	49.15	-3	9,760	-0.03%
2019/03/22	10	50.90	1	51.20	50.50	9	9,734	0.09%
2019/03/21	8	50.00	13	49.64	50.50	-5	9,659	-0.05%
2019/03/20	1	48.10	2	48.10	48.00	-1	9,503	-0.01%
2019/03/19	2	48.05	7	48.09	48.00	-5	9,530	-0.05%
2019/03/18	2	47.30	2	47.40	47.40	0	9,614	0.00%
2019/03/15	1	45.65	0	0.00	45.65	1	9,592	0.01%
2019/03/14	0	0.00	0.1	46.60	45.95	-0.1	9,587	0.00%
2019/03/12	3	46.88	0	0.00	46.65	3	9,668	0.03%
2019/03/11	3	45.65	0	0.00	46.65	3	9,782	0.03%
2019/03/08	1	46.35	2	46.15	46.35	-1	9,850	-0.01%
2019/03/06	0	0.00	1	48.60	47.75	-1	10,031	-0.01%
2019/03/05	1	47.80	6	48.05	47.75	-5	10,119	-0.05%
2019/03/04	11	48.52	5	48.78	48.90	6	10,064	0.06%
2019/02/27	6	48.24	1	47.90	47.90	5	10,060	0.05%
2019/02/26	5	48.12	11	48.39	47.70	-6	9,914	-0.06%
2019/02/25	1	46.10	5	46.15	46.10	-4	9,622	-0.04%
2019/02/22	10	45.84	4	45.35	45.60	6	9,614	0.06%
2019/02/21	8	46.37	2	45.90	45.50	6	9,562	0.06%
2019/02/20	0	0.00	1	45.15	46.00	-1	9,284	-0.01%
2019/02/19	5	44.50	0	0.00	44.80	5	9,157	0.05%
2019/02/18	1	44.50	6	44.69	44.65	-5	9,236	-0.05%
2019/02/15	1	44.20	5	44.03	44.00	-4	9,092	-0.04%
2019/02/13	2	42.85	5	41.93	42.90	-3	8,705	-0.03%
2019/02/12	2	41.80	7	41.68	41.70	-5	8,571	-0.06%
2019/02/11	0	0.00	2	40.73	40.75	-2	8,450	-0.02%
2019/01/29	2	39.85	1	40.05	40.25	1	8,408	0.01%
2019/01/28	1	40.35	0	0.00	40.30	1	8,391	0.01%
2019/01/24	6	40.14	1	41.10	39.95	5	8,410	0.06%
2019/01/23	0	0.00	5	40.05	40.80	-5	8,328	-0.06%
2019/01/22	0	0.00	10	40.24	39.85	-10	8,344	-0.12%
2019/01/21	0	0.00	2	40.30	40.40	-2	8,351	-0.02%
2019/01/18	1	40.20	0	0.00	39.80	1	8,403	0.01%
2019/01/17	3	40.18	4	40.30	39.85	-1	8,447	-0.01%
2019/01/16	3	39.88	2	39.90	39.70	1	8,393	0.01%
2019/01/14	4	39.35	0	0.00	38.90	4	8,399	0.05%
2019/01/11	2	39.80	2	39.80	39.50	0	8,398	0.00%
2019/01/10	3	39.70	0	0.00	40.15	3	8,360	0.04%
2019/01/09	15	40.27	0	0.00	39.80	15	8,352	0.18%
2019/01/07	2	39.75	6	40.18	41.15	-4	8,064	-0.05%
2019/01/04	8	38.50	5	38.75	39.20	3	7,973	0.04%
2019/01/03	1	39.20	2	38.90	38.65	-1	7,928	-0.01%
2019/01/02	5	40.03	19	39.62	39.40	-14	7,860	-0.18%
2018/12/27	22	42.28	8	41.71	40.45	14	7,688	0.18%
2018/12/26	18	43.70	18	42.64	41.30	0	7,361	0.00%
2018/12/25	17	43.51	22	43.76	44.90	-5	6,817	-0.07%
2018/12/24	1	43.55	7	41.36	43.55	-6	6,266	-0.10%
2018/12/22	10	39.92	6	39.92	39.70	4	5,869	0.07%
2018/12/21	0	0.00	5	39.35	38.75	-5	5,801	-0.09%
2018/12/20	1	37.70	0	0.00	37.55	1	5,515	0.02%
2018/12/18	1	38.00	3	37.95	37.85	-2	5,439	-0.04%
2018/12/14	2	38.05	0	0.00	38.15	2	5,426	0.04%
2018/12/13	3	39.05	0	0.00	38.70	3	5,354	0.06%
2018/12/12	1	39.10	4	39.10	39.05	-3	5,307	-0.06%
2018/12/11	11	39.49	0	0.00	39.00	11	5,259	0.21%
2018/12/10	0	0.00	6	40.30	40.80	-6	5,168	-0.12%
2018/12/07	1	40.05	0	0.00	40.05	1	5,145	0.02%
2018/12/06	5	40.24	0	0.00	39.20	5	5,147	0.10%
2018/12/05	3	40.45	5	40.97	40.95	-2	5,118	-0.04%
2018/12/04	4	41.60	2	42.05	41.70	2	5,152	0.04%
2018/12/03	1	40.00	4	40.26	41.10	-3	5,077	-0.06%
2018/11/30	1	39.45	0	0.00	38.85	1	4,964	0.02%
2018/11/29	7	39.52	2	39.05	38.60	5	4,884	0.10%
2018/11/28	4	38.39	2	38.80	39.40	2	4,733	0.04%
2018/11/27	2	37.20	0	0.00	37.15	2	4,594	0.04%
2018/11/23	2	38.15	0	0.00	38.05	2	4,609	0.04%
2018/11/22	0	0.00	1	38.75	38.00	-1	4,684	-0.02%
2018/11/21	6	37.05	0	0.00	37.05	6	4,700	0.13%
2018/11/20	1	38.50	0	0.00	38.25	1	4,633	0.02%
2018/11/16	6	37.23	3	37.33	38.50	3	4,576	0.07%
2018/11/15	6	38.19	0	0.00	38.30	6	4,481	0.13%
2018/11/14	0	0.00	2	41.10	40.20	-2	4,495	-0.04%
2018/11/13	4	40.13	0	0.00	40.40	4	4,610	0.09%
2018/11/02	0	0.00	3	42.30	42.05	-3	5,347	-0.06%
2018/11/01	1	41.75	1	42.30	42.50	0	5,348	0.00%
2018/10/31	0	0.00	1	40.20	40.45	-1	5,354	-0.02%
2018/10/30	1	38.55	0	0.00	39.00	1	5,361	0.02%
2018/10/29	2	40.40	0	0.00	39.90	2	5,366	0.04%
2018/10/26	0	0.00	2	39.78	40.20	-2	5,447	-0.04%
2018/10/19	0	40.40	0	0.00	40.20	0	5,771	0.00%
2018/10/18	1	40.55	4	41.29	40.65	-3	6,136	-0.05%
2018/10/17	2	41.40	0	0.00	40.65	2	6,369	0.03%
2018/10/16	1	41.90	0	0.00	41.70	1	6,429	0.02%
2018/10/11	1	42.00	0	0.00	41.70	1	6,817	0.01%
2018/10/05	1	45.70	1	46.70	46.15	0	6,728	0.00%
2018/10/03	0	0.00	1	49.10	48.15	-1	6,761	-0.01%
2018/10/01	2	48.95	1	49.10	49.20	1	6,911	0.01%
2018/09/28	1	47.80	1	47.80	48.20	0	6,966	0.00%
2018/09/25	0	0.00	2	48.65	49.00	-2	7,155	-0.03%
2018/09/21	2	48.58	0	0.00	48.60	2	7,166	0.03%
2018/09/20	3	49.00	0	0.00	48.60	3	7,211	0.04%
2018/09/19	2	50.20	0	0.00	49.90	2	7,207	0.03%
2018/09/17	1	51.50	0	0.00	51.60	1	7,234	0.01%
2018/09/14	1	51.90	4	50.61	51.90	-3	7,293	-0.04%
2018/09/13	4	48.69	0	0.00	48.60	4	7,376	0.05%
2018/09/12	0	0.00	5	49.78	49.20	-5	7,430	-0.07%
2018/09/07	0	0.00	2	50.80	49.70	-2	7,645	-0.03%
2018/09/06	0	0.00	1	52.50	51.70	-1	7,630	-0.01%
2018/09/03	0	0.00	1	53.00	52.00	-1	7,880	-0.01%
2018/08/31	0	0.00	8	52.16	52.40	-8	7,971	-0.10%
2018/08/30	14	51.60	0	0.00	51.30	14	8,074	0.17%
2018/08/29	3	53.47	0	0.00	53.00	3	8,043	0.04%
2018/08/28	0	0.00	8	53.85	53.70	-8	8,093	-0.10%
2018/08/27	5	52.80	0	0.00	52.80	5	8,079	0.06%
2018/08/24	0	0.00	6	51.50	51.50	-6	8,111	-0.07%
2018/08/23	0	0.00	2	51.00	51.90	-2	8,243	-0.02%
2018/08/22	6	51.50	0	0.00	51.30	6	8,319	0.07%
2018/08/21	1	52.20	5	52.18	52.00	-4	8,311	-0.05%
2018/08/20	1	49.25	0	0.00	49.00	1	8,274	0.01%
2018/08/17	3	50.77	0	0.00	50.30	3	8,296	0.04%
2018/08/16	2	53.15	0	0.00	53.20	2	8,213	0.02%
2018/08/15	3	54.13	2	57.40	54.40	1	8,285	0.01%
2018/08/14	0	0.00	3	56.43	56.40	-3	8,167	-0.04%
2018/08/10	1	57.60	1	57.50	57.20	0	8,745	0.00%
2018/08/08	1	59.20	0	0.00	57.40	1	9,330	0.01%
2018/08/06	1	58.30	0	0.00	58.20	1	9,564	0.01%
2018/08/03	1	59.20	0	0.00	58.90	1	9,636	0.01%
2018/08/02	5	59.30	2	59.70	58.80	3	9,871	0.03%
2018/07/30	1	60.30	0	0.00	60.30	1	9,961	0.01%
2018/07/27	2	63.00	7	62.66	62.70	-5	9,989	-0.05%
2018/07/26	4	64.93	1	63.10	63.40	3	9,945	0.03%
2018/07/25	12	66.07	5	66.42	66.30	7	9,752	0.07%
2018/07/24	1	61.00	1	62.30	62.40	0	9,346	0.00%
2018/07/23	1	58.00	3	58.40	57.70	-2	9,108	-0.02%
2018/07/20	4	60.45	0	0.00	58.00	4	9,078	0.04%
2018/07/19	3	62.40	0	0.00	61.10	3	8,995	0.03%
2018/07/18	6	62.78	12	62.58	62.80	-6	8,980	-0.07%
2018/07/13	3	59.20	3	59.40	59.20	0	9,048	0.00%
2018/07/12	1	59.30	0	0.00	58.20	1	9,086	0.01%
2018/07/11	1	62.60	0	0.00	62.60	1	9,133	0.01%
2018/07/10	1	62.70	2	62.80	62.70	-1	9,174	-0.01%
2018/07/06	1	63.90	0	0.00	64.20	1	9,259	0.01%
2018/07/05	6	65.45	10	65.25	63.70	-4	9,486	-0.04%
2018/07/04	1	67.10	1	67.40	67.70	0	9,449	0.00%
2018/07/03	1	65.40	0	0.00	65.00	1	9,552	0.01%
2018/06/28	2	66.40	0	0.00	65.30	2	9,593	0.02%
2018/06/27	1	68.60	5	68.60	68.20	-4	9,591	-0.04%
2018/06/25	3	68.10	2	68.20	67.90	1	9,618	0.01%
2018/06/22	6	67.62	0	0.00	67.50	6	9,587	0.06%
2018/06/21	6	72.20	2	72.50	71.60	4	9,489	0.04%
2018/06/20	4	74.55	1	73.70	73.60	3	9,533	0.03%
2018/06/19	10	75.21	12	75.88	76.50	-2	9,505	-0.02%
2018/06/15	2	73.90	0	0.00	73.90	2	9,390	0.02%
2018/06/14	4	77.35	6	76.53	75.10	-2	9,317	-0.02%
2018/06/13	2	76.60	0	0.00	76.60	2	9,411	0.02%
2018/06/12	2	77.00	2	76.90	77.20	0	9,510	0.00%
2018/06/11	6	77.23	0	0.00	77.50	6	9,498	0.06%
2018/06/07	1	75.10	0	0.00	74.30	1	9,394	0.01%
2018/06/06	3	76.60	3	76.47	76.40	0	9,451	0.00%
2018/06/05	2	78.65	7	76.99	76.20	-5	9,464	-0.05%
2018/06/01	7	80.29	0	0.00	79.90	7	9,873	0.07%
2018/05/31	2	80.75	2	81.25	79.10	0	9,878	0.00%
2018/05/30	2	78.30	0	0.00	78.60	2	9,870	0.02%
2018/05/29	6	81.08	5	81.60	80.80	1	9,810	0.01%
2018/05/28	5	83.34	2	83.15	82.20	3	9,801	0.03%
2018/05/25	11	84.93	1	86.40	83.50	10	9,755	0.10%
2018/05/24	10	86.59	7	85.94	86.40	3	9,690	0.03%
2018/05/23	8	87.79	11	88.97	87.50	-3	9,635	-0.03%
2018/05/22	8	87.56	11.4	87.19	88.80	-3.4	9,591	-0.04%
2018/05/21	4	87.75	2	87.00	86.30	2	9,635	0.02%
2018/05/18	13	83.22	16	84.21	85.20	-3	9,483	-0.03%
2018/05/17	0	0.00	10.1	79.52	80.60	-10.1	9,237	-0.11%
2018/05/16	15	80.03	5	80.14	75.60	10	9,016	0.11%
2018/05/15	1	76.80	0	0.00	79.10	1	8,824	0.01%
2018/05/14	1	78.00	5	77.46	77.50	-4	8,869	-0.05%
2018/05/11	1	75.00	1	74.70	75.90	0	8,772	0.00%
2018/05/10	8	75.23	12	75.57	76.00	-4	8,738	-0.05%
2018/05/09	13	71.60	12	69.06	71.90	1	8,561	0.01%
2018/05/08	1	70.30	3	69.97	69.60	-2	8,500	-0.02%
2018/05/07	2	71.55	4	70.50	71.60	-2	8,561	-0.02%
2018/05/04	11	67.75	10	67.99	69.30	1	8,656	0.01%
2018/05/03	0	0.00	9	66.61	66.30	-9	8,631	-0.10%
2018/05/02	2	65.10	1	65.80	64.70	1	8,727	0.01%
2018/04/30	5	64.02	0	0.00	65.40	5	9,013	0.06%
2018/04/26	0	0.00	12	64.20	63.50	-12	9,209	-0.13%
2018/04/25	3	64.50	3	64.47	64.50	0	9,162	0.00%
2018/04/24	1	65.70	4	65.25	65.90	-3	9,217	-0.03%
2018/04/23	2	65.25	4	65.15	65.40	-2	9,242	-0.02%
2018/04/20	10	64.88	0	0.00	64.50	10	9,316	0.11%
2018/04/19	2	68.15	2	67.25	67.10	0	9,236	0.00%
2018/04/18	1	66.50	7	66.96	67.00	-6	9,337	-0.06%
2018/04/17	1	66.10	0	0.00	65.80	1	9,534	0.01%
2018/04/16	21	67.56	12	66.73	66.70	9	9,561	0.09%
2018/04/13	2	69.40	0	0.00	69.50	2	9,646	0.02%
2018/04/12	7	71.37	2	70.50	71.20	5	9,783	0.05%
2018/04/11	13	71.14	28	71.85	73.20	-15	9,756	-0.15%
2018/04/10	9	68.96	0	0.00	67.80	9	9,676	0.09%
2018/04/09	6	70.12	15	71.30	70.00	-9	9,651	-0.09%
2018/04/03	5	68.66	7	69.10	68.50	-2	9,496	-0.02%
2018/04/02	1	68.30	4	68.00	67.70	-3	9,481	-0.03%
2018/03/31	1	66.80	2	66.90	66.80	-1	9,370	-0.01%
2018/03/30	10	67.24	1	67.40	66.10	9	9,371	0.10%
2018/03/29	0	0.00	5	68.30	67.90	-5	9,346	-0.05%
2018/03/28	1	66.90	0	0.00	66.80	1	9,330	0.01%
2018/03/26	10	67.58	20	67.49	67.30	-10	9,309	-0.11%
2018/03/23	5	66.36	1	66.70	66.60	4	9,455	0.04%
2018/03/22	0	0.00	3	65.97	66.00	-3	9,397	-0.03%
2018/03/21	3	66.70	2	67.05	66.70	1	9,471	0.01%
2018/03/20	5	67.14	3	67.27	67.20	2	9,688	0.02%
2018/03/19	15	67.04	3	67.00	66.90	12	9,804	0.12%
2018/03/16	2	66.30	0	0.00	69.10	2	9,671	0.02%
2018/03/14	2	66.75	0	0.00	66.30	2	9,556	0.02%
2018/03/13	3	67.10	1	66.40	66.30	2	9,590	0.02%
2018/03/12	1	66.60	61	66.29	66.60	-60	9,519	-0.63%
2018/03/09	2	70.00	1	69.40	69.40	1	9,414	0.01%
2018/03/08	55	74.53	7	74.71	72.40	48	9,334	0.51%
2018/03/07	4	71.43	2	71.45	72.70	2	8,991	0.02%
2018/03/06	10	69.80	0	0.00	69.30	10	8,905	0.11%
2018/03/01	1	69.30	1	69.80	70.80	0	9,006	0.00%
2018/02/27	3	70.30	0	0.00	70.30	3	8,924	0.03%
2018/02/26	2	72.90	2	72.60	72.60	0	8,835	0.00%
2018/02/23	5	74.62	6	73.83	72.10	-1	8,758	-0.01%
2018/02/22	3	73.33	3	72.53	72.50	0	8,743	0.00%
2018/02/21	1	71.90	2	70.20	74.10	-1	8,709	-0.01%
2018/02/12	3	68.30	3	67.47	67.40	0	8,591	0.00%
2018/02/09	9	67.22	10	66.58	66.30	-1	8,509	-0.01%
2018/02/07	1	66.90	0	0.00	66.00	1	8,327	0.01%
2018/02/06	3	63.80	12	65.03	64.70	-9	8,225	-0.11%
2018/02/05	1	70.20	0	0.00	69.00	1	8,162	0.01%
2018/02/02	0	0.00	1	73.50	74.40	-1	8,218	-0.01%
2018/02/01	23	74.28	4	73.10	71.70	19	8,375	0.23%
2018/01/31	2	74.25	2	73.45	72.70	0	8,392	0.00%
2018/01/30	3	73.57	7	73.33	74.20	-4	8,342	-0.05%
2018/01/29	22	73.64	15	74.85	75.00	7	8,311	0.08%
2018/01/26	8	71.18	5	70.80	70.40	3	8,146	0.04%
2018/01/25	4	72.45	4	71.20	72.80	0	8,089	0.00%
2018/01/24	5	71.42	16.7	71.97	70.30	-11.7	8,017	-0.15%
2018/01/23	3	67.47	2	66.70	67.00	1	7,896	0.01%
2018/01/22	2	67.30	6	66.77	67.30	-4	7,883	-0.05%
2018/01/19	6	65.27	3	64.73	65.00	3	7,927	0.04%
2018/01/18	0	0.00	3	64.63	64.20	-3	7,966	-0.04%
2018/01/17	7	64.29	2	65.10	65.20	5	8,030	0.06%
2018/01/16	5	65.10	2	63.75	63.00	3	8,226	0.04%
2018/01/15	0	0.00	7	63.40	63.30	-7	8,247	-0.08%
2018/01/12	1	65.30	0	0.00	65.60	1	8,190	0.01%
2018/01/11	2	65.85	6.8	66.48	68.00	-4.8	8,023	-0.06%
2018/01/10	1	62.70	4	61.35	61.90	-3	7,768	-0.04%
2018/01/09	5	63.28	0	0.00	61.50	5	7,634	0.07%
2018/01/08	1	61.50	1	61.70	61.00	0	7,466	0.00%
2018/01/05	0	0.00	8	57.50	58.20	-8	7,233	-0.11%
2018/01/04	8	57.70	3	57.13	59.20	5	7,106	0.07%
2018/01/03	4	54.70	2	54.80	55.30	2	6,888	0.03%