漢磊 (3707)-元大-南投券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股
1275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

漢磊 (3707)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	8	45.43	45.30	-8	1,224	-0.65%
2024/12/16	9.1	45.11	1	46.60	44.75	8	1,266	0.63%
2024/12/13	0.1	49.95	0	0.00	49.05	0.1	1,250	0.01%
2024/12/06	0	0.00	1	52.30	52.20	-1	1,895	-0.05%
2024/12/05	0.1	51.68	0	0.00	52.00	0.1	1,985	0.01%
2024/12/04	0	0.00	2	51.50	52.10	-2	2,011	-0.10%
2024/11/27	1	52.20	0	0.00	51.30	1	2,092	0.05%
2024/11/26	0.1	51.50	0	0.00	52.20	0.1	2,116	0.00%
2024/11/21	0	0.00	1	50.80	50.50	-1	2,421	-0.04%
2024/11/20	1	51.00	0.2	50.50	50.20	0.8	2,506	0.03%
2024/11/19	2	51.20	0	0.00	51.10	2	2,676	0.07%
2024/11/15	2	53.00	0	0.00	53.10	2	2,888	0.07%
2024/11/12	0	0.00	1	55.10	54.80	-1	2,882	-0.03%
2024/11/11	4	55.55	1	55.10	55.80	3	2,880	0.10%
2024/11/05	0.2	54.05	0	0.00	54.20	0.2	2,904	0.01%
2024/11/04	0.1	54.10	2.2	54.57	54.10	-2.1	2,953	-0.07%
2024/11/01	0.1	54.80	0	0.00	55.10	0.1	3,001	0.00%
2024/10/30	1.1	56.59	1	55.90	55.70	0.1	3,010	0.00%
2024/10/29	1	57.40	0	0.00	56.80	1	3,032	0.03%
2024/10/28	2.4	56.53	2	57.05	57.40	0.4	3,059	0.01%
2024/10/25	5	57.64	1	57.50	57.50	4	3,053	0.13%
2024/10/24	5	57.58	0	0.00	57.30	5	3,004	0.17%
2024/10/21	1	53.80	0	0.00	53.90	1	2,955	0.03%
2024/10/15	2	54.75	2	55.10	53.70	0	3,065	0.00%
2024/09/30	0	0.00	1	56.30	56.10	-1	3,677	-0.03%
2024/09/27	0	0.00	4	57.20	56.80	-4	3,762	-0.11%
2024/09/26	3	55.60	0	0.00	55.70	3	3,756	0.08%
2024/09/25	0	0.00	3	56.93	56.80	-3	3,738	-0.08%
2024/09/24	0	0.00	0.1	56.00	55.90	-0.1	3,736	0.00%
2024/09/23	0	0.00	3	56.90	56.80	-3	3,720	-0.08%
2024/09/20	0	0.00	1	56.70	56.60	-1	3,724	-0.03%
2024/09/19	2	57.10	0	0.00	57.10	2	3,719	0.05%
2024/09/18	0.4	58.50	1	56.90	56.90	-0.6	3,709	-0.02%
2024/09/16	2	56.80	0	0.00	56.70	2	3,686	0.05%
2024/09/13	0	0.00	1	55.80	56.50	-1	3,695	-0.03%
2024/09/12	9	56.17	0	0.00	55.60	9	3,682	0.24%
2024/09/11	14	57.34	0	56.80	56.30	14	3,609	0.39%
2024/09/10	2	64.40	3	64.10	61.90	-1	3,385	-0.03%
2024/09/09	19	64.97	18	64.48	65.40	1	3,355	0.03%
2024/09/06	0	0.00	11	64.16	64.20	-11	3,228	-0.34%
2024/09/04	1	58.60	1	55.90	59.30	0	3,150	0.00%
2024/09/03	3	61.53	0	0.00	61.30	3	3,156	0.10%
2024/09/02	2	62.80	0	0.00	62.20	2	3,158	0.06%
2024/08/30	0	0.00	2	63.20	62.20	-2	3,189	-0.06%
2024/08/29	0	0.00	1.3	63.73	63.50	-1.3	3,180	-0.04%
2024/08/28	2	64.70	0	64.10	64.00	2	3,151	0.06%
2024/08/27	8	65.03	6	65.57	64.90	2	3,129	0.06%
2024/08/26	2	65.50	1.4	65.51	64.90	0.6	2,980	0.02%
2024/08/23	5	66.12	1	64.70	66.30	4	2,934	0.14%
2024/08/22	5	65.66	1	66.00	64.50	4	2,865	0.14%
2024/08/21	3	65.73	8	65.75	65.50	-5	2,799	-0.18%
2024/08/20	2.3	61.70	3	61.67	62.10	-0.7	2,657	-0.03%
2024/08/19	1.1	55.58	2	57.55	59.20	-0.9	2,539	-0.04%
2024/08/14	0	0.00	9	53.80	54.00	-9	2,487	-0.36%
2024/08/13	4	53.20	0	0.00	53.00	4	2,496	0.16%
2024/08/12	6	53.38	1	52.40	53.50	5	2,523	0.20%
2024/08/05	2	53.00	0	0.00	52.90	2	2,501	0.08%
2024/08/02	1	59.60	0	0.00	58.70	1	2,457	0.04%
2024/07/31	0	0.00	4	62.00	61.70	-4	2,456	-0.16%
2024/07/29	3	57.30	0	0.00	57.00	3	2,470	0.12%
2024/07/26	0	0.00	3	58.20	58.20	-3	2,503	-0.12%
2024/07/23	2	60.00	3	60.40	59.90	-1	2,531	-0.04%
2024/07/22	1	60.30	0	0.00	59.80	1	2,579	0.04%
2024/07/19	1	62.20	0	61.90	61.50	1	2,675	0.04%
2024/07/18	1	63.90	1.2	64.50	64.00	-0.2	2,692	-0.01%
2024/07/17	0	0.00	2	65.35	65.20	-2	2,704	-0.07%
2024/07/16	1	65.80	0	0.00	66.20	1	2,760	0.04%
2024/07/15	1	65.50	1	66.10	65.70	0	2,860	0.00%
2024/07/12	5.1	66.06	2	66.25	65.90	3.1	3,309	0.09%
2024/07/11	9.1	66.94	27	66.60	67.20	-17.9	3,290	-0.54%
2024/07/09	0	0.00	1.2	61.99	62.50	-1.2	3,197	-0.04%
2024/07/08	2	63.55	0	0.00	63.50	2	3,275	0.06%
2024/07/05	5	64.18	2	64.30	64.10	3	3,363	0.09%
2024/07/04	0	0.00	1	61.60	61.50	-1	3,436	-0.03%
2024/07/03	5	61.60	3	61.63	61.30	2	3,448	0.06%
2024/07/01	1	60.30	1	60.10	59.80	0	3,501	0.00%
2024/06/27	1	60.30	0	0.00	60.30	1	3,967	0.03%
2024/06/26	0	0.00	1	60.70	60.30	-1	4,035	-0.02%
2024/06/25	1	60.40	6	59.80	60.80	-5	4,161	-0.12%
2024/06/24	1.2	61.22	2	61.90	61.10	-0.8	4,150	-0.02%
2024/06/21	2.1	62.20	1	62.30	62.10	1.1	4,155	0.03%
2024/06/20	2	62.75	1	63.50	62.80	1	4,148	0.02%
2024/06/19	1	62.00	1	61.20	61.10	0	4,173	0.00%
2024/06/18	2	61.85	1	62.90	62.10	1	4,168	0.02%
2024/06/17	1.1	61.62	0	0.00	61.10	1.1	4,162	0.03%
2024/06/14	11	63.41	5.3	64.17	62.80	5.8	4,134	0.14%
2024/06/13	1	60.10	0	0.00	60.70	1	4,083	0.02%
2024/06/11	0	0.00	0.1	61.10	60.50	-0.1	4,128	0.00%
2024/06/07	3	60.63	5	61.26	62.90	-2	4,200	-0.05%
2024/06/06	0	0.00	0.2	59.40	59.20	-0.2	4,277	0.00%
2024/06/05	1	59.50	0	0.00	59.80	1	4,902	0.02%
2024/06/04	1	61.80	0	0.00	60.80	1	5,008	0.02%
2024/05/31	0	0.00	1	62.20	62.10	-1	5,096	-0.02%
2024/05/30	3	63.20	1	63.20	62.60	2	5,131	0.04%
2024/05/29	2.3	63.75	9	63.96	64.00	-6.7	5,143	-0.13%
2024/05/28	11	63.54	1.1	62.17	63.50	9.9	5,141	0.19%
2024/05/23	0	0.00	0.1	62.70	62.50	-0.1	5,188	0.00%
2024/05/21	1	63.90	0	0.00	63.80	1	5,178	0.02%
2024/05/20	1	64.70	1	65.00	65.10	0	5,167	0.00%
2024/05/17	0	0.00	0.2	64.40	64.50	-0.2	5,160	0.00%
2024/05/14	1.1	64.61	1	65.30	64.90	0.1	5,139	0.00%
2024/05/13	1	64.30	3	64.33	64.30	-2	5,150	-0.04%
2024/05/09	0	0.00	1	64.50	64.00	-1	5,140	-0.02%
2024/05/06	0	0.00	1	66.10	66.10	-1	5,109	-0.02%
2024/05/03	1	68.40	0.1	68.10	67.10	1	5,076	0.02%
2024/05/02	1.1	69.72	0	0.00	70.50	1.1	5,029	0.02%
2024/04/30	1	70.50	0.1	70.40	70.10	1	5,010	0.02%
2024/04/25	0	0.00	6	70.87	70.60	-6	4,867	-0.12%
2024/04/23	0	0.00	3	68.53	68.50	-3	4,740	-0.06%
2024/04/22	5	67.72	15.2	68.83	67.00	-10.2	4,706	-0.22%
2024/04/19	17	68.01	15.2	68.06	67.10	1.8	4,625	0.04%
2024/04/18	51.2	76.35	65	75.17	72.00	-13.8	4,470	-0.31%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	1	67.80	17.8	67.39	67.10	-16.8	3,925	-0.43%
2024/04/15	4	72.25	9	70.92	70.50	-5	3,825	-0.13%
2024/04/12	6	71.92	1	72.00	71.60	5	3,741	0.13%
2024/04/11	7	71.44	3	71.90	70.50	4	3,656	0.11%
2024/04/10	9	71.50	13	71.62	71.50	-4	3,535	-0.11%
2024/04/09	1	65.90	0	66.00	65.70	1	3,357	0.03%
2024/04/08	18.9	66.74	14	67.14	67.20	4.9	3,322	0.15%
2024/04/03	13.1	67.91	5	68.28	68.60	8.1	3,261	0.25%
2024/04/02	7	66.60	25.1	66.30	68.20	-18.1	3,173	-0.57%
2024/04/01	10.1	66.88	27.2	67.51	67.70	-17.1	2,978	-0.57%
2024/03/29	1	61.80	12	61.68	61.90	-11	2,693	-0.41%
2024/03/28	6.1	61.01	8	61.34	60.70	-1.9	2,625	-0.07%
2024/03/26	3.2	57.36	7	57.40	57.30	-3.9	2,487	-0.15%
2024/03/25	1	59.10	2	59.50	59.00	-1	2,485	-0.04%
2024/03/22	4	59.73	0	0.00	59.30	4	2,479	0.16%
2024/03/21	0.2	57.60	2	57.35	57.20	-1.8	2,439	-0.07%
2024/03/20	11	57.01	3	58.10	57.00	8	2,517	0.32%
2024/03/19	5	58.56	1	59.40	58.60	4	2,508	0.16%
2024/03/18	2.1	58.50	0	58.40	58.10	2.1	2,491	0.08%
2024/03/15	4.1	59.76	3	60.10	59.50	1.1	2,472	0.04%
2024/03/14	13.1	61.39	4.1	60.78	61.20	9	2,445	0.37%
2024/03/13	2	62.40	2	63.50	61.70	0	2,402	0.00%
2024/03/12	11.1	62.31	10	62.47	61.80	1.1	2,320	0.05%
2024/03/11	62.1	64.87	78	65.70	64.20	-15.9	2,207	-0.72%
2024/03/08	33	58.66	26	60.52	61.00	7	1,567	0.45%
2024/03/07	3	55.50	2	55.80	55.50	1	1,432	0.07%
2024/03/06	12	57.09	31.8	57.68	56.10	-19.8	1,416	-1.39%
2024/03/05	3	58.17	0.1	58.80	58.00	3	1,411	0.21%
2024/03/04	1	59.20	0	0.00	59.70	1	1,384	0.07%
2024/03/01	2	60.10	0.1	59.90	59.50	2	1,371	0.14%
2024/02/29	1	60.40	0.7	60.30	60.30	0.3	1,363	0.02%
2024/02/27	1	60.80	2.1	62.34	61.50	-1.1	1,350	-0.08%
2024/02/26	5	59.94	0.1	60.17	62.60	4.9	1,326	0.37%
2024/02/23	12	61.33	2	60.80	60.70	10	1,268	0.79%
2024/02/22	5	61.28	1.1	61.01	61.10	3.9	1,299	0.30%
2024/02/21	1	62.00	5.1	62.10	61.80	-4.1	1,315	-0.31%
2024/02/20	1	62.00	0	0.00	62.00	1	1,316	0.08%
2024/02/16	0	0.00	1	62.60	62.80	-1	1,319	-0.08%
2024/02/15	0	0.00	1.1	60.92	62.40	-1.1	1,311	-0.08%
2024/02/05	0	0.00	0.1	60.80	60.90	-0.1	1,300	0.00%
2024/02/02	4.1	62.03	0.3	62.30	61.90	3.8	1,279	0.29%
2024/02/01	1.1	62.50	0.1	62.80	62.20	1.1	1,278	0.08%
2024/01/31	0	0.00	4	63.48	63.00	-4	1,270	-0.31%
2024/01/30	1.1	64.66	0	0.00	63.50	1.1	1,263	0.09%
2024/01/29	0	0.00	0.1	64.60	64.40	-0.1	1,263	0.00%
2024/01/23	1	64.80	1	64.80	65.20	0	1,321	0.00%
2024/01/22	1	65.20	0	0.00	65.50	1	1,324	0.08%
2024/01/19	3	63.60	9	63.63	63.80	-6	1,314	-0.46%
2024/01/18	6	63.98	1.1	63.09	62.90	4.9	1,311	0.37%
2024/01/17	13	65.29	0	0.00	64.10	13	1,304	1.00%
2024/01/16	1	65.20	0	0.00	65.40	1	1,291	0.08%
2024/01/15	1	65.90	0	0.00	65.90	1	1,287	0.08%
2024/01/12	4	66.25	0	0.00	65.80	4	1,298	0.31%
2024/01/11	4.2	66.31	2	66.50	66.60	2.2	1,300	0.17%
2024/01/10	3	66.27	3	66.50	65.50	0	1,314	0.00%
2024/01/09	2	68.00	0	0.00	67.80	2	1,287	0.16%
2024/01/08	2	68.55	0	0.00	68.50	2	1,277	0.16%
2024/01/05	1.2	69.06	0	0.00	69.10	1.2	1,275	0.09%
2024/01/04	0	69.70	0	0.00	69.40	0	1,263	0.00%
2024/01/03	2.1	70.50	0	0.00	70.40	2.1	1,259	0.17%
2024/01/02	1.1	71.63	1	71.30	71.40	0.1	1,245	0.01%
2023/12/28	0	0.00	1	73.60	72.70	-1	1,242	-0.08%
2023/12/27	1.1	72.73	2	72.60	73.00	-0.9	1,240	-0.07%
2023/12/26	3	72.40	0	0.00	72.40	3	1,246	0.24%
2023/12/25	0	0.00	0.1	72.00	71.40	-0.1	1,247	-0.01%
2023/12/22	1	71.80	0	0.00	71.80	1	1,268	0.08%
2023/12/21	0	0.00	1	71.90	71.80	-1	1,315	-0.08%
2023/12/20	1	73.50	1	72.80	72.50	0	1,324	0.00%
2023/12/19	2	72.55	1	73.30	72.90	1	1,374	0.07%
2023/12/18	13	72.27	1	73.60	72.30	12	1,446	0.83%
2023/12/15	4	73.93	18	74.17	73.60	-14	1,504	-0.93%
2023/12/14	12	71.28	0	0.00	71.50	12	1,432	0.84%
2023/12/13	5	71.28	1	71.10	71.10	4	1,428	0.28%
2023/12/12	4	71.40	0	0.00	71.20	4	1,436	0.28%
2023/12/11	1	71.50	1	72.30	71.20	0	1,445	0.00%
2023/12/08	1	71.80	1	71.20	71.10	0	1,449	0.00%
2023/12/07	0.8	72.10	0	0.00	71.10	0.8	1,448	0.06%
2023/12/06	0.2	72.80	0	0.00	72.40	0.2	1,441	0.01%
2023/12/04	4	74.00	1.3	74.75	73.80	2.7	1,454	0.18%
2023/12/01	12	75.44	7	75.26	75.10	5	1,451	0.34%
2023/11/30	13.3	76.13	2	74.90	76.40	11.3	1,432	0.79%
2023/11/29	0.1	74.00	0	0.00	73.50	0.1	1,376	0.01%
2023/11/27	2	72.60	0	0.00	72.00	2	1,368	0.15%
2023/11/24	2	73.80	4	74.70	73.60	-2	1,379	-0.14%
2023/11/22	4	73.15	1	73.50	73.20	3	1,364	0.22%
2023/11/21	0	0.00	1	74.30	73.00	-1	1,370	-0.07%
2023/11/20	0	0.00	3	72.80	73.50	-3	1,372	-0.22%
2023/11/17	0	0.00	1	71.70	71.80	-1	1,356	-0.07%
2023/11/15	3	70.53	3	70.80	70.90	0	1,353	0.00%
2023/11/14	0	0.00	1	69.80	69.70	-1	1,355	-0.07%
2023/11/13	1	69.00	0	0.00	69.00	1	1,364	0.07%
2023/11/10	0	0.00	1	68.80	69.20	-1	1,372	-0.07%
2023/11/09	4	69.33	0	0.00	69.10	4	1,384	0.29%
2023/11/08	0	0.00	3	70.57	70.40	-3	1,410	-0.21%
2023/11/07	2	71.50	2	71.50	71.50	0	1,424	0.00%
2023/11/06	1	71.40	0	0.00	71.70	1	1,452	0.07%
2023/11/03	0	0.00	1	71.00	70.70	-1	1,458	-0.07%
2023/11/02	2	69.75	1	69.90	70.00	1	1,465	0.07%
2023/11/01	2	71.20	3	70.43	70.00	-1	1,467	-0.07%
2023/10/31	1	68.40	0	0.00	68.40	1	1,451	0.07%
2023/10/30	1	71.60	2	71.65	71.20	-1	1,464	-0.07%
2023/10/26	2	71.00	1	71.30	70.80	1	1,490	0.07%
2023/10/25	1	71.80	4	71.83	72.10	-3	1,510	-0.20%
2023/10/24	1	70.00	0	0.00	70.30	1	1,512	0.07%
2023/10/20	0	69.60	11	70.50	70.90	-11	1,568	-0.70%
2023/10/19	1	69.20	3	68.87	69.00	-2	1,628	-0.12%
2023/10/18	3.1	69.34	0	0.00	69.00	3.1	1,651	0.18%
2023/10/17	0	0.00	0.1	71.40	71.30	-0.1	1,638	-0.01%
2023/10/16	2	72.15	1	71.40	71.40	1	1,655	0.06%
2023/10/13	0	0.00	1	72.60	73.00	-1	1,712	-0.06%
2023/10/12	2	72.20	3	72.20	72.40	-1	1,748	-0.06%
2023/10/11	0	72.00	0	0.00	71.90	0	1,791	0.00%
2023/10/06	1	73.00	0	0.00	73.00	1	1,857	0.05%
2023/10/05	0	0.00	1	73.60	73.30	-1	1,959	-0.05%
2023/10/03	0	0.00	1	74.00	72.80	-1	2,623	-0.04%
2023/10/02	0.1	74.00	2	73.65	74.00	-2	2,715	-0.07%
2023/09/28	1	72.10	1	71.80	72.20	0	2,973	0.00%
2023/09/27	2	71.95	0	71.70	71.40	2	2,993	0.07%
2023/09/26	6.1	73.13	1	72.60	72.10	5.1	2,996	0.17%
2023/09/25	0	75.60	1	75.40	75.00	-1	2,978	-0.03%
2023/09/22	1	74.29	0	0.00	75.60	1	2,981	0.03%
2023/09/21	1.3	76.58	1	76.30	76.20	0.3	2,932	0.01%
2023/09/20	13.1	81.17	11.2	81.83	78.60	1.9	2,855	0.07%
2023/09/19	1	79.49	0	0.00	80.00	1	2,814	0.04%
2023/09/15	0	79.10	0	0.00	79.00	0	2,869	0.00%
2023/09/12	0	0.00	2	77.55	77.60	-2	3,034	-0.07%
2023/09/08	0	0.00	1	77.90	77.30	-1	3,371	-0.03%
2023/09/06	0	0.00	0.2	80.30	80.20	-0.2	3,622	-0.01%
2023/09/04	1	78.40	1	78.70	79.20	0	3,667	0.00%
2023/08/31	1	78.90	0	0.00	79.10	1	3,800	0.03%
2023/08/30	0	0.00	1	78.80	78.70	-1	3,975	-0.03%
2023/08/28	0	76.50	1	76.70	76.50	-1	4,033	-0.02%
2023/08/25	5	77.82	6	77.05	76.90	-1	4,037	-0.02%
2023/08/24	3	76.83	2	77.00	77.30	1	4,045	0.02%
2023/08/23	2	73.90	8	74.10	75.00	-6	4,042	-0.15%
2023/08/22	1.1	75.47	2	75.45	74.50	-1	4,041	-0.02%
2023/08/18	1	75.50	1	75.70	75.10	0	4,085	0.00%
2023/08/17	1	73.20	0	0.00	75.40	1	4,081	0.02%
2023/08/15	1	73.20	2	73.30	73.20	-1	4,084	-0.02%
2023/08/14	3	72.33	0	0.00	72.20	3	4,086	0.07%
2023/08/11	0	74.70	2	75.20	75.00	-2	4,059	-0.05%
2023/08/10	8.2	76.00	1	76.50	75.80	7.2	4,061	0.18%
2023/08/09	2	77.50	0	0.00	77.50	2	4,064	0.05%
2023/08/07	6	79.38	0	0.00	79.60	6	4,103	0.15%
2023/08/02	2	78.05	0	0.00	77.70	2	4,126	0.05%
2023/08/01	0	0.00	0	79.80	79.70	0	4,102	0.00%
2023/07/31	1	79.51	0	80.00	79.30	1	4,107	0.03%
2023/07/28	3.2	80.64	6	80.90	80.80	-2.8	4,095	-0.07%
2023/07/27	3	79.70	2	80.00	79.90	1	4,088	0.02%
2023/07/26	6	79.60	0	0.00	78.80	6	4,093	0.15%
2023/07/25	3	79.50	4	80.25	80.80	-1	4,105	-0.02%
2023/07/24	2.1	79.51	3	79.33	78.30	-0.9	4,093	-0.02%
2023/07/21	1.1	82.25	3	82.20	82.20	-1.9	4,065	-0.05%
2023/07/20	0.1	84.00	0	0.00	83.90	0.1	4,107	0.00%
2023/07/19	3.1	83.59	2	83.30	83.10	1.1	4,145	0.03%
2023/07/18	2.1	84.91	5.1	84.30	84.00	-3	4,258	-0.07%
2023/07/17	3	86.90	0	0.00	86.80	3	4,285	0.07%
2023/07/14	2	87.60	0	0.00	87.70	2	4,293	0.05%
2023/07/13	5.1	87.97	7	88.64	86.60	-1.9	4,279	-0.05%
2023/07/12	30.1	89.74	39	89.19	88.40	-8.9	4,230	-0.21%
2023/07/11	35	92.81	46.7	92.20	90.50	-11.7	4,143	-0.28%
2023/07/10	58	91.39	28.1	90.86	90.40	29.9	3,887	0.77%
2023/07/07	3	86.27	3	87.50	86.70	0	3,557	0.00%
2023/07/06	10	88.02	4	88.15	88.00	6	3,479	0.17%
2023/07/05	1	84.80	2	84.75	83.90	-1	3,244	-0.03%
2023/07/04	1	84.10	0	0.00	84.20	1	3,256	0.03%
2023/06/30	0.2	83.55	0	0.00	83.80	0.2	3,256	0.01%
2023/06/29	1	83.90	2	83.25	83.30	-1	3,262	-0.03%
2023/06/28	1	84.20	0	0.00	82.90	1	3,313	0.03%
2023/06/27	1	84.10	0.4	84.50	83.20	0.6	3,418	0.02%
2023/06/26	2	85.05	2	85.20	84.50	0	3,399	0.00%
2023/06/21	2.1	86.66	0	0.00	86.70	2.1	3,392	0.06%
2023/06/20	0	0.00	4	87.83	88.00	-4	3,370	-0.12%
2023/06/19	1.2	86.70	2.2	86.14	86.10	-1	3,333	-0.03%
2023/06/16	16	88.04	15	86.65	86.10	1	3,331	0.03%
2023/06/15	4.1	89.16	5	89.20	88.60	-0.9	3,330	-0.03%
2023/06/14	5	88.54	11	89.06	90.20	-6	3,207	-0.19%
2023/06/13	6.2	87.43	4	87.75	86.50	2.2	3,047	0.07%
2023/06/12	3	83.67	3	84.67	85.40	0	2,895	0.00%
2023/06/09	0	0.00	6	82.67	82.80	-6	2,852	-0.21%
2023/06/08	1	82.50	0	0.00	82.70	1	2,862	0.03%
2023/06/07	4	83.60	11	84.39	84.70	-7	2,898	-0.24%
2023/06/06	5.5	82.46	0	0.00	82.00	5.5	2,862	0.19%
2023/06/05	11	86.60	22	87.45	85.20	-11	2,812	-0.39%
2023/06/02	13	82.38	11.4	83.08	82.20	1.6	2,698	0.06%
2023/06/01	8	79.84	0	0.00	79.50	8	2,686	0.30%
2023/05/30	2	78.85	1	78.90	79.10	1	2,948	0.03%
2023/05/29	1	79.00	8	78.44	80.60	-7	2,940	-0.24%
2023/05/26	1	78.50	0	0.00	77.00	1	2,935	0.03%
2023/05/25	0	78.20	3	78.30	77.30	-3	2,952	-0.10%
2023/05/23	0	0.00	0.1	78.00	77.60	-0.1	2,997	0.00%
2023/05/22	0.1	77.90	0	77.90	77.60	0.1	3,004	0.00%
2023/05/19	0	0.00	1	77.90	78.00	-1	3,019	-0.03%
2023/05/18	0	0.00	1	77.40	77.40	-1	3,035	-0.03%
2023/05/16	3	76.10	0	0.00	76.60	3	3,082	0.10%
2023/05/15	0.1	74.00	0	0.00	74.50	0.1	3,081	0.00%
2023/05/12	2.1	74.15	2	75.20	75.50	0.1	3,123	0.00%
2023/05/11	0.1	76.00	2	76.10	75.20	-2	3,118	-0.06%
2023/05/09	1	76.00	0	0.00	76.50	1	3,168	0.03%
2023/05/08	3	78.90	3	78.60	78.30	0	3,218	0.00%
2023/05/05	2	78.00	0	0.00	77.80	2	3,329	0.06%
2023/05/03	1	78.90	0	0.00	78.90	1	3,511	0.03%
2023/05/02	1	79.20	0	0.00	79.00	1	3,566	0.03%
2023/04/28	0	77.30	2	77.65	77.90	-2	3,645	-0.05%
2023/04/27	2	77.09	0	0.00	76.30	2	3,616	0.06%
2023/04/26	1	75.04	2	75.85	76.70	-1	3,627	-0.03%
2023/04/25	4	77.28	3	76.97	77.00	1	3,610	0.03%
2023/04/24	2.4	79.12	2	79.35	80.00	0.4	3,603	0.01%
2023/04/21	7.3	80.65	11	80.55	79.10	-3.7	3,573	-0.10%
2023/04/20	8.2	84.31	2	85.28	83.50	6.1	3,464	0.18%
2023/04/19	4	87.00	3	86.57	86.50	1	3,429	0.03%
2023/04/18	1.1	88.82	1	89.10	87.60	0.1	3,431	0.00%
2023/04/17	7	88.23	0	0.00	88.70	7	3,425	0.20%
2023/04/14	3	88.30	0	0.00	88.40	3	3,408	0.09%
2023/04/13	6.1	89.36	0	88.60	88.20	6.1	3,425	0.18%
2023/04/12	2.2	88.95	5	89.38	90.40	-2.8	3,410	-0.08%
2023/04/11	1	90.10	2	90.10	90.00	-1	3,405	-0.03%
2023/04/10	2.2	90.78	0	0.00	90.50	2.2	3,427	0.06%
2023/04/07	0.1	92.27	1	92.30	92.30	-0.9	3,421	-0.03%
2023/04/06	1	91.50	2	91.10	91.30	-1	3,404	-0.03%
2023/03/31	2	90.75	1	90.50	90.70	1	3,404	0.03%
2023/03/30	1	90.70	1	91.20	90.50	0	3,449	0.00%
2023/03/29	1	90.80	0	0.00	89.80	1	3,455	0.03%
2023/03/28	4	91.80	4	91.33	91.70	0	3,436	0.00%
2023/03/27	1	90.20	1.1	90.51	90.00	-0.1	3,372	0.00%
2023/03/24	1	91.20	1	90.50	90.80	0	3,391	0.00%
2023/03/23	4	90.23	1	90.60	90.20	3	3,374	0.09%
2023/03/22	2	90.80	4	90.45	90.70	-2	3,380	-0.06%
2023/03/21	0	0.00	0	90.10	89.70	0	3,382	0.00%
2023/03/20	10	91.18	2.1	91.29	89.90	8	3,390	0.23%
2023/03/17	1	87.11	3	87.97	88.50	-2	3,318	-0.06%
2023/03/15	0	88.00	0	0.00	86.80	0	3,365	0.00%
2023/03/14	4.1	87.18	0	0.00	86.10	4.1	3,395	0.12%
2023/03/13	4	88.10	1	88.00	88.40	3	3,426	0.09%
2023/03/10	1.2	88.93	1	88.80	88.90	0.2	3,468	0.01%
2023/03/09	1	92.20	2	92.35	92.00	-1	3,536	-0.03%
2023/03/08	2	91.80	3	92.37	92.30	-1	3,547	-0.03%
2023/03/07	1	92.60	5	91.88	92.50	-4	3,544	-0.11%
2023/03/06	1	89.80	2	90.05	90.70	-1	3,527	-0.03%
2023/03/03	2.3	88.85	2	88.10	89.20	0.3	3,536	0.01%
2023/03/02	3	91.77	1	90.90	90.80	2	3,372	0.06%
2023/02/24	4	93.68	3.5	95.03	93.10	0.5	3,413	0.01%
2023/02/23	1	93.40	6	93.65	93.90	-5	3,423	-0.15%
2023/02/22	11	93.25	6	93.10	93.20	5	3,543	0.14%
2023/02/21	4	97.43	7	97.79	97.10	-3	3,626	-0.08%
2023/02/20	3	97.23	0	0.00	97.50	3	3,771	0.08%
2023/02/17	3.1	96.54	0	0.00	96.50	3.1	4,007	0.08%
2023/02/16	1	96.50	4	96.90	97.90	-3	4,067	-0.07%
2023/02/15	4	97.40	7	97.10	95.90	-3	4,178	-0.07%
2023/02/14	3	96.87	1	97.50	97.00	2	4,192	0.05%
2023/02/13	1	95.70	1	95.70	96.10	0	4,328	0.00%
2023/02/10	7	96.29	9.2	97.88	95.20	-2.2	4,382	-0.05%
2023/02/09	1	99.19	3	98.63	98.30	-2	4,372	-0.05%
2023/02/08	7	99.19	4	99.03	98.90	3	4,401	0.07%
2023/02/07	2	97.30	0	0.00	97.60	2	4,395	0.05%
2023/02/06	5	98.00	2.6	98.50	96.90	2.4	4,427	0.05%
2023/02/03	15	100.38	6	100.85	98.20	9	4,387	0.21%
2023/02/02	4.1	99.65	7	99.63	100.00	-3	4,351	-0.07%
2023/02/01	6.6	97.32	1	96.10	96.70	5.6	4,263	0.13%
2023/01/31	12	95.33	9	95.97	96.30	3	4,303	0.07%
2023/01/30	2	92.45	10	93.65	94.80	-8	4,295	-0.19%
2023/01/16	0.1	89.00	1	88.70	90.00	-0.9	4,315	-0.02%
2023/01/13	1	88.00	2	88.50	87.70	-1	4,344	-0.02%
2023/01/12	2	90.80	4	92.08	89.20	-2	4,404	-0.05%
2023/01/11	1	90.80	2	90.35	90.40	-1	4,408	-0.02%
2023/01/10	1	90.58	1	89.90	89.80	0	4,472	0.00%
2023/01/09	2	90.35	2	90.60	90.50	0	4,547	0.00%
2023/01/06	1.6	88.78	1	88.20	88.80	0.6	4,610	0.01%
2023/01/05	3	86.89	0	0.00	85.90	3	4,723	0.06%
2023/01/04	4	86.05	2	85.90	85.90	2	4,801	0.04%
2022/12/30	5.1	85.44	6	85.25	84.60	-1	5,051	-0.02%
2022/12/29	1	84.80	1	85.20	85.10	0	5,112	0.00%
2022/12/28	1.1	87.18	1	86.10	86.00	0.1	5,227	0.00%
2022/12/27	1.1	90.08	0	0.00	88.80	1.1	5,318	0.02%
2022/12/23	0	86.70	0	0.00	86.90	0	5,515	0.00%
2022/12/22	0.1	89.50	0	0.00	86.90	0.1	5,581	0.00%
2022/12/21	2	88.10	3	87.97	87.60	-1	5,715	-0.02%
2022/12/20	1	92.40	1	91.30	88.50	0	5,847	0.00%
2022/12/19	6	90.65	2	91.20	90.90	4	6,017	0.07%
2022/12/16	5	93.28	4	92.83	93.20	1	6,155	0.02%
2022/12/14	2	94.20	2	94.95	95.90	0	6,247	0.00%
2022/12/13	0	94.00	0.1	94.00	93.80	-0.1	6,275	0.00%
2022/12/12	0	95.10	9	94.80	95.00	-9	6,289	-0.14%
2022/12/09	5	97.30	2	96.10	96.10	3	6,319	0.05%
2022/12/08	0	0.00	2	97.00	97.10	-2	6,371	-0.03%
2022/12/07	1.1	96.94	1	97.80	96.20	0.1	6,462	0.00%
2022/12/06	7	99.95	0	0.00	99.80	7	6,454	0.11%
2022/12/05	6	103.83	4	104.25	103.00	2	6,541	0.03%
2022/12/02	6	101.83	3.1	102.51	102.50	2.9	6,546	0.04%
2022/12/01	3	102.17	17.5	101.59	102.00	-14.5	6,589	-0.22%
2022/11/30	2	98.10	2	99.15	98.10	0	6,601	0.00%
2022/11/29	1	96.51	2	97.15	98.30	-1	6,693	-0.01%
2022/11/28	3	96.40	35	95.53	97.80	-32	6,786	-0.47%
2022/11/25	16	96.89	2	97.70	96.00	14	6,967	0.20%
2022/11/24	5.1	98.66	1	98.40	98.80	4.1	6,996	0.06%
2022/11/23	7.1	99.48	7.2	100.48	98.30	-0.1	7,077	0.00%
2022/11/22	4	98.50	0	0.00	98.30	4	7,184	0.06%
2022/11/21	4.1	100.27	4	101.00	100.00	0.1	7,322	0.00%
2022/11/18	4.1	101.65	3.1	102.68	99.60	1	7,455	0.01%
2022/11/17	1	99.81	11.1	100.54	102.00	-10.1	7,553	-0.13%
2022/11/16	14	99.00	9	98.64	98.30	5	7,672	0.07%
2022/11/15	4	97.65	3.1	98.15	101.00	0.9	7,668	0.01%
2022/11/14	4	94.85	5	95.50	95.30	-1	8,013	-0.01%
2022/11/11	22.1	96.37	26	96.49	93.60	-3.9	8,238	-0.05%
2022/11/10	5.3	93.46	5.4	93.43	93.00	-0.1	8,202	0.00%
2022/11/09	8.2	93.99	11	94.69	94.30	-2.9	8,285	-0.03%
2022/11/08	5	92.20	2	92.05	90.40	3	8,385	0.04%
2022/11/07	0	0.00	2	91.40	91.10	-2	8,445	-0.02%
2022/11/04	7	88.96	7	89.36	91.10	0	8,609	0.00%
2022/11/03	3.1	89.14	3	89.47	89.90	0.1	8,677	0.00%
2022/11/02	2.9	89.33	1	89.70	89.40	1.9	8,945	0.02%
2022/11/01	5.1	87.64	4	87.40	87.70	1.1	8,968	0.01%
2022/10/31	1	85.90	4	86.10	87.00	-3	9,084	-0.03%
2022/10/28	3	84.00	0	0.00	83.90	3	9,165	0.03%
2022/10/27	3	83.00	6	83.37	85.90	-3	9,348	-0.03%
2022/10/26	3	81.90	6	82.35	81.90	-3	9,542	-0.03%
2022/10/25	6	83.60	6	84.42	82.50	0	9,588	0.00%
2022/10/24	3	85.63	2	86.90	85.00	1	9,723	0.01%
2022/10/21	3.1	85.71	2	86.20	84.00	1.1	9,912	0.01%
2022/10/20	3	85.13	8	86.18	86.20	-5	10,050	-0.05%
2022/10/19	2	86.00	1	86.80	85.80	1	10,335	0.01%
2022/10/18	5	87.30	7	88.59	87.90	-2	10,432	-0.02%
2022/10/17	4	85.40	1	85.80	86.80	3	10,554	0.03%
2022/10/14	26	89.18	18	89.57	89.10	8	10,742	0.07%
2022/10/13	3	87.50	4	83.16	83.00	-1	11,153	-0.01%
2022/10/12	2	91.35	2	90.75	90.00	0	11,255	0.00%
2022/10/11	3	91.60	0	0.00	90.80	3	11,414	0.03%
2022/10/07	3	99.40	2	99.80	97.50	1	11,748	0.01%
2022/10/06	2	101.00	12	101.21	101.50	-10	11,787	-0.08%
2022/10/05	4	101.03	2	99.80	99.80	2	11,825	0.02%
2022/10/04	3	98.13	5	99.40	101.00	-2	11,829	-0.02%
2022/10/03	1.1	93.42	3.1	95.04	94.80	-2	12,009	-0.02%
2022/09/30	11	93.28	5	92.13	95.00	6	12,487	0.05%
2022/09/29	9	92.49	7	92.09	91.10	2	12,909	0.02%
2022/09/28	6.1	93.89	4	93.23	90.70	2.1	13,222	0.02%
2022/09/27	1	96.70	0	0.00	99.60	1	13,774	0.01%
2022/09/26	5	101.86	3	98.30	98.50	2	14,054	0.01%
2022/09/23	7.2	107.94	1	107.50	107.00	6.2	14,215	0.04%
2022/09/22	2	112.00	5	112.00	114.00	-3	14,252	-0.02%
2022/09/21	2	110.00	0	0.00	110.00	2	14,266	0.01%
2022/09/20	1	113.00	0	0.00	113.00	1	14,345	0.01%
2022/09/19	1.1	109.50	1	109.00	109.50	0.1	14,511	0.00%
2022/09/16	2.1	110.98	1	110.00	109.50	1.1	14,612	0.01%
2022/09/15	5	112.70	3	112.50	111.50	2	14,736	0.01%
2022/09/14	2	111.00	3	112.50	114.00	-1	14,959	-0.01%
2022/09/13	2	113.00	1	112.50	111.50	1	15,080	0.01%
2022/09/12	2.1	113.26	2	112.50	112.50	0	15,194	0.00%
2022/09/08	0	0.00	1	107.00	110.00	-1	15,217	-0.01%
2022/09/07	2	104.50	2	106.25	105.00	0	15,282	0.00%
2022/09/06	1.2	106.74	2	106.50	107.00	-0.9	15,312	-0.01%
2022/09/05	8.2	112.53	8	111.63	110.50	0.2	15,354	0.00%
2022/09/02	8	113.69	13.1	113.43	115.00	-5.1	15,372	-0.03%
2022/09/01	11.3	114.11	10	113.25	113.00	1.3	15,352	0.01%
2022/08/31	6.3	115.15	6	115.33	115.50	0.2	15,307	0.00%
2022/08/30	12	116.58	7.1	116.51	117.00	4.9	15,517	0.03%
2022/08/29	6.3	113.67	3	114.50	116.00	3.3	15,566	0.02%
2022/08/26	15.4	117.27	13	116.50	115.50	2.4	15,485	0.02%
2022/08/25	8	115.94	11	116.18	117.00	-3	15,471	-0.02%
2022/08/24	16	115.72	9	115.78	113.00	7	15,425	0.05%
2022/08/23	11	111.55	12	113.21	115.50	-1	15,405	-0.01%
2022/08/22	6	112.83	5.1	111.82	111.50	0.9	15,309	0.01%
2022/08/19	13.2	113.92	22.2	114.79	113.00	-9	15,226	-0.06%
2022/08/18	7.2	106.48	20.1	106.13	109.00	-12.9	14,800	-0.09%
2022/08/17	8.1	103.13	4	103.50	102.50	4.1	14,631	0.03%
2022/08/16	7.7	105.32	6	105.75	104.50	1.7	14,638	0.01%
2022/08/15	9.1	105.49	17.4	105.33	105.50	-8.3	14,659	-0.06%
2022/08/12	0.2	101.50	7	102.00	101.50	-6.8	14,467	-0.05%
2022/08/11	8.1	100.77	10	102.80	99.60	-2	14,453	-0.01%
2022/08/10	10.2	99.26	0	0.00	98.50	10.2	14,537	0.07%
2022/08/09	19.1	100.41	16	101.13	101.00	3.1	14,513	0.02%
2022/08/08	0	97.50	5	98.52	99.50	-5	14,328	-0.03%
2022/08/05	3	96.80	11	98.05	98.80	-8	14,409	-0.06%
2022/08/04	15	93.23	17	93.23	95.00	-2	14,382	-0.01%
2022/08/03	7.3	93.98	6	93.67	93.20	1.3	14,364	0.01%
2022/08/02	20.1	95.97	11	95.90	96.20	9.1	14,293	0.06%
2022/08/01	5	100.60	1.1	101.50	100.50	3.9	14,116	0.03%
2022/07/29	4	101.56	10.1	101.85	102.50	-6.1	14,118	-0.04%
2022/07/28	11	100.08	7	99.16	98.50	4	14,034	0.03%
2022/07/27	7.1	98.00	6	98.85	99.50	1.1	13,908	0.01%
2022/07/26	20	100.54	13.1	100.88	97.40	6.9	13,776	0.05%
2022/07/25	8	99.49	20.1	100.05	100.50	-12.1	13,539	-0.09%
2022/07/22	13	100.41	8	99.14	99.10	5	13,580	0.04%
2022/07/21	27	100.96	9	100.67	101.50	18	13,675	0.13%
2022/07/20	12	100.31	19	99.42	99.30	-7	13,520	-0.05%
2022/07/19	8	92.55	6	94.00	94.30	2	13,162	0.02%
2022/07/18	21.1	94.76	16	94.18	93.00	5.1	13,027	0.04%
2022/07/15	17	91.73	12.1	91.14	93.00	4.9	12,806	0.04%
2022/07/14	4.1	87.47	10	87.91	88.00	-5.9	12,375	-0.05%
2022/07/13	2	84.00	0	0.00	83.50	2	12,311	0.02%
2022/07/12	3	84.40	8	83.81	82.00	-5	12,306	-0.04%
2022/07/11	11	87.59	11	86.91	87.90	0	12,314	0.00%
2022/07/08	23.1	88.87	35	88.85	88.50	-11.9	12,130	-0.10%
2022/07/07	10	84.72	10	83.35	85.00	0	11,708	0.00%
2022/07/06	8	85.74	8	86.35	83.50	0	11,235	0.00%
2022/07/05	15	87.30	22	88.51	90.10	-7	10,979	-0.06%
2022/07/04	6.1	95.64	10.1	92.06	90.90	-4	10,346	-0.04%
2022/07/01	14	104.61	13	103.65	101.00	1	10,130	0.01%
2022/06/30	14.2	116.52	7	113.07	112.00	7.2	9,861	0.07%
2022/06/29	4	121.50	7	121.93	124.00	-3	9,795	-0.03%
2022/06/28	8.1	123.51	8	123.75	124.50	0.1	10,015	0.00%
2022/06/27	20	123.93	20	122.80	125.00	0	10,509	0.00%
2022/06/24	11	118.23	11	118.27	116.50	0	10,563	0.00%
2022/06/23	13	117.54	14	117.82	119.00	-1	10,810	-0.01%
2022/06/22	20	117.93	13	118.04	119.50	7	11,550	0.06%
2022/06/21	7	115.01	4	115.75	118.00	3	11,540	0.03%
2022/06/20	13	114.54	11.6	113.07	108.50	1.4	11,618	0.01%
2022/06/17	9	117.94	9.2	118.34	118.50	-0.2	11,816	0.00%
2022/06/16	6.2	123.41	10	124.35	120.50	-3.9	12,158	-0.03%
2022/06/15	14.1	127.99	13.1	128.18	126.50	1	12,606	0.01%
2022/06/14	3.1	131.18	4.4	132.18	131.00	-1.3	13,160	-0.01%
2022/06/13	6	131.67	2.1	131.81	133.50	3.9	13,413	0.03%
2022/06/10	4.2	133.36	3	132.67	132.50	1.2	13,626	0.01%
2022/06/09	17	134.35	16	133.94	134.50	1	13,963	0.01%
2022/06/08	18.1	133.56	27.1	133.89	133.50	-9	14,265	-0.06%
2022/06/07	7	128.93	17.1	129.73	130.00	-10.1	14,193	-0.07%
2022/06/06	9.1	127.83	1	127.00	127.00	8.1	14,134	0.06%
2022/06/02	16	127.88	5	128.00	127.50	11	14,263	0.08%
2022/06/01	12.1	126.50	4.2	126.90	126.00	7.9	14,291	0.06%
2022/05/31	16.1	126.41	4	126.63	126.50	12.1	14,344	0.08%
2022/05/30	8.2	124.47	27.4	122.87	125.00	-19.2	14,311	-0.13%
2022/05/27	4	120.88	1.1	121.82	119.00	2.9	14,305	0.02%
2022/05/26	3	121.17	5	122.20	119.50	-2	14,337	-0.01%
2022/05/25	13	120.23	6.1	119.43	120.50	7	14,351	0.05%
2022/05/24	6	118.58	1	116.57	115.50	5	14,427	0.03%
2022/05/23	3	122.00	2	122.50	121.00	1	14,403	0.01%
2022/05/20	1	118.00	3	119.50	119.00	-2	14,368	-0.01%
2022/05/19	8	118.63	2	119.25	120.00	6	14,446	0.04%
2022/05/18	18	120.42	20.1	120.82	121.00	-2.1	14,456	-0.01%
2022/05/17	4	115.25	8	115.69	117.00	-4	14,241	-0.03%
2022/05/16	0	0.00	2	115.75	113.00	-2	14,299	-0.01%
2022/05/13	7	115.21	11	114.18	113.50	-4	14,329	-0.03%
2022/05/12	6	112.50	7.1	112.56	108.50	-1.1	14,376	-0.01%
2022/05/11	11	112.82	8	113.75	112.00	3	14,608	0.02%
2022/05/10	4.1	110.67	7	112.43	113.50	-2.9	14,616	-0.02%
2022/05/09	8	111.38	3	109.83	108.50	5	14,710	0.03%
2022/05/06	6	108.58	9	109.67	116.00	-3	14,893	-0.02%
2022/05/05	6	114.17	3	113.67	113.00	3	14,931	0.02%
2022/05/04	7	110.78	7	111.71	112.00	0	14,911	0.00%
2022/05/03	0	0.00	4	106.75	108.00	-4	14,981	-0.03%
2022/04/29	10	105.80	12	106.08	105.00	-2	15,109	-0.01%
2022/04/28	11	103.32	9	103.00	102.50	2	15,062	0.01%
2022/04/27	19	102.52	17	103.65	106.00	2	14,925	0.01%
2022/04/26	3	110.00	3	109.83	110.00	0	14,714	0.00%
2022/04/25	11.2	109.14	12.1	110.66	110.00	-0.9	14,715	-0.01%
2022/04/22	5.1	118.71	1	115.50	115.00	4.1	14,672	0.03%
2022/04/20	3	121.67	6	123.17	122.50	-3	14,857	-0.02%
2022/04/19	7	122.71	3.1	123.53	121.00	3.9	15,002	0.03%
2022/04/18	13.1	122.26	6	121.67	119.50	7.1	15,138	0.05%
2022/04/15	13	127.27	36	126.11	123.00	-23	15,233	-0.15%
2022/04/14	13.1	131.92	13	132.23	130.50	0.1	15,425	0.00%
2022/04/13	8.2	129.38	13	129.88	130.50	-4.8	15,411	-0.03%
2022/04/12	11.1	125.86	10	125.00	124.50	1.1	15,455	0.01%
2022/04/11	18	127.92	17	128.18	128.50	1	15,497	0.01%
2022/04/08	6	126.50	3	126.83	128.00	3	15,499	0.02%
2022/04/07	9.1	126.32	2	124.25	124.50	7.1	15,528	0.05%
2022/04/06	5	130.20	3	131.00	130.50	2	15,634	0.01%
2022/04/01	16	130.63	16	131.06	133.50	0	15,910	0.00%
2022/03/31	23	133.30	13	132.54	133.00	10	16,040	0.06%
2022/03/30	38.9	136.79	54.1	137.82	137.50	-15.2	15,779	-0.10%
2022/03/29	4.2	134.21	0	0.00	131.00	4.2	15,296	0.03%
2022/03/28	8	134.44	9	135.39	136.50	-1	15,114	-0.01%
2022/03/25	21.1	139.06	16	140.19	134.00	5.1	14,809	0.03%
2022/03/24	4	130.89	15.1	131.99	134.50	-11.1	14,028	-0.08%
2022/03/23	7	132.07	6	133.00	130.50	1	13,891	0.01%
2022/03/22	18	132.11	14	132.43	132.00	4	13,907	0.03%
2022/03/21	23.2	131.07	16	132.22	131.50	7.2	13,712	0.05%
2022/03/18	22	128.25	24	128.56	129.50	-2	13,415	-0.01%
2022/03/17	18.4	122.75	44.1	123.45	127.00	-25.7	13,097	-0.20%
2022/03/16	34	118.02	26	119.08	115.50	8	12,561	0.06%
2022/03/15	22	119.30	25	120.14	116.00	-3	12,323	-0.02%
2022/03/14	25	119.04	7.8	120.16	120.50	17.3	12,224	0.14%
2022/03/11	13	116.04	13.1	117.03	117.50	-0.1	12,051	0.00%
2022/03/10	2	113.50	24.1	115.93	118.00	-22.1	11,755	-0.19%
2022/03/09	6.2	107.80	0	0.00	107.50	6.2	11,998	0.05%
2022/03/08	8	108.13	9	109.44	106.00	-1	12,521	-0.01%
2022/03/07	15.1	111.19	7	109.36	108.00	8.1	12,436	0.07%
2022/03/04	6	116.00	20.1	116.13	117.00	-14.1	12,518	-0.11%
2022/03/03	33	116.05	26.4	115.13	114.50	6.6	12,739	0.05%
2022/03/02	13	112.46	9	114.22	115.50	4	12,940	0.03%
2022/03/01	6.1	107.85	8	109.88	111.00	-1.9	13,007	-0.01%
2022/02/25	23	106.74	22.1	105.32	107.50	0.9	13,312	0.01%
2022/02/24	4	102.25	11	100.40	101.00	-7	13,622	-0.05%
2022/02/23	2	106.75	2	107.00	107.00	0	13,708	0.00%
2022/02/22	6.1	108.34	2	107.50	107.00	4.1	14,312	0.03%
2022/02/21	10	113.20	3.1	112.52	113.00	6.9	14,773	0.05%
2022/02/18	2	116.75	15	116.77	117.50	-13	15,619	-0.08%
2022/02/17	0	0.00	2	117.50	116.00	-2	16,741	-0.01%
2022/02/16	16	118.15	17	117.85	116.00	-1	17,296	-0.01%
2022/02/15	2	116.00	2	117.25	115.00	0	17,696	0.00%
2022/02/14	22.1	115.29	18	114.72	114.50	4.1	18,179	0.02%
2022/02/11	25.1	119.43	24.2	117.97	120.50	0.9	18,412	0.00%
2022/02/10	14	114.57	4	113.50	113.50	10	18,570	0.05%
2022/02/09	9	113.66	7	113.93	115.50	2	18,977	0.01%
2022/02/08	20	109.15	8	110.63	109.00	12	19,452	0.06%
2022/02/07	5.1	101.98	4	102.63	106.50	1.1	19,958	0.01%
2022/01/26	1	104.04	1.1	105.64	106.00	-0.1	20,938	0.00%
2022/01/25	18.3	108.58	18	106.47	105.00	0.3	22,199	0.00%
2022/01/24	18	110.94	20.1	108.27	112.00	-2.1	23,333	-0.01%
2022/01/21	2	109.25	2	107.50	107.50	0	24,393	0.00%
2022/01/20	4	112.38	3	112.00	113.00	1	24,821	0.00%
2022/01/19	3.6	113.44	7.5	113.77	113.00	-3.9	25,702	-0.02%
2022/01/18	10.1	117.16	7	119.21	116.00	3.1	27,585	0.01%
2022/01/17	17.3	116.27	11	116.77	118.50	6.3	27,949	0.02%
2022/01/14	3	112.00	3	113.00	115.50	0	28,705	0.00%
2022/01/13	15	113.64	27	114.20	114.50	-12	29,333	-0.04%
2022/01/12	17.5	117.84	15	118.60	116.50	2.5	30,283	0.01%
2022/01/11	12.7	120.40	10	118.30	117.50	2.7	31,864	0.01%
2022/01/10	17.5	123.36	20.2	124.01	125.50	-2.7	32,869	-0.01%
2022/01/07	10.7	128.82	25.1	123.75	123.50	-14.4	33,851	-0.04%
2022/01/06	3	133.17	17	133.68	134.00	-14	34,726	-0.04%
2022/01/05	12	136.96	16	135.56	135.00	-4	35,729	-0.01%
2022/01/04	4.4	142.69	2	141.50	141.00	2.4	36,751	0.01%
2022/01/03	5	146.70	7.1	146.29	144.50	-2.1	38,902	-0.01%
2021/12/30	8.1	146.04	5	144.30	143.00	3.1	39,815	0.01%
2021/12/29	15	147.40	7.7	147.70	146.00	7.3	40,713	0.02%
2021/12/28	16	147.25	6	146.33	145.50	10	41,252	0.02%
2021/12/27	4.2	142.86	28.2	143.15	144.50	-24.1	41,547	-0.06%
2021/12/24	2	138.25	5	136.80	136.00	-3	41,792	-0.01%
2021/12/23	4.1	139.65	0	0.00	138.00	4.1	42,607	0.01%
2021/12/22	1	136.00	5	139.50	136.00	-4	43,380	-0.01%
2021/12/21	0.1	135.00	2.3	136.50	136.00	-2.2	44,216	0.00%
2021/12/20	6.1	133.93	11	133.27	134.50	-5	45,849	-0.01%
2021/12/17	17.1	139.52	4.1	138.43	136.50	13	47,177	0.03%
2021/12/16	29.2	142.51	20.4	142.73	143.00	8.8	48,924	0.02%
2021/12/15	17	135.15	22.1	134.08	137.00	-5.1	49,234	-0.01%
2021/12/14	33.2	133.95	31	134.81	133.50	2.2	49,407	0.00%
2021/12/13	12.6	135.41	12	134.54	134.00	0.6	49,442	0.00%
2021/12/10	14.3	138.60	8	138.12	137.50	6.3	49,568	0.01%
2021/12/09	4	140.13	6.3	140.63	141.50	-2.3	49,819	0.00%
2021/12/08	32.2	144.79	24	143.75	143.00	8.2	50,199	0.02%
2021/12/07	15.3	145.21	16.5	146.17	143.00	-1.2	50,938	0.00%
2021/12/06	21.3	151.28	23	149.87	149.50	-1.8	51,266	0.00%
2021/12/03	29	156.66	23.6	156.22	155.00	5.4	51,575	0.01%
2021/12/02	34.4	154.18	39	154.32	156.00	-4.6	51,503	-0.01%
2021/12/01	16	148.38	23	148.65	148.00	-7	51,169	-0.01%
2021/11/30	11	150.14	9	150.28	150.00	2	51,467	0.00%
2021/11/29	20.1	147.77	19	147.68	148.50	1.1	51,759	0.00%
2021/11/26	15.6	143.68	9	142.61	148.50	6.6	51,975	0.01%
2021/11/25	24.7	145.64	28.2	146.03	145.50	-3.5	51,787	-0.01%
2021/11/24	27.3	145.85	10	144.75	145.00	17.2	51,859	0.03%
2021/11/23	19.6	150.96	25	151.50	147.00	-5.4	51,866	-0.01%
2021/11/22	20.6	154.53	26.5	156.42	153.00	-6	51,979	-0.01%
2021/11/19	39.3	161.59	34	161.49	156.00	5.3	52,766	0.01%
2021/11/18	53.9	161.12	22	161.91	157.00	31.9	52,749	0.06%
2021/11/17	54.4	164.40	67.5	164.89	165.50	-13.1	52,962	-0.02%
2021/11/16	88.3	164.73	66.4	166.38	159.50	21.9	52,558	0.04%
2021/11/15	31	153.89	53.2	155.55	159.00	-22.2	51,648	-0.04%
2021/11/12	33.3	152.14	27.5	151.81	149.00	5.8	51,393	0.01%
2021/11/11	26.4	147.67	34.1	149.08	151.50	-7.7	51,178	-0.02%
2021/11/10	17.5	142.09	27.7	143.50	145.00	-10.2	50,801	-0.02%
2021/11/09	24.9	146.20	30	147.58	142.00	-5.1	50,612	-0.01%
2021/11/08	21.2	142.79	19	145.45	146.50	2.2	50,327	0.00%
2021/11/05	45.1	149.31	32	148.39	147.50	13.1	50,121	0.03%
2021/11/04	54.2	159.31	34.1	157.33	150.00	20.2	49,748	0.04%
2021/11/03	83.2	154.38	76.1	154.24	160.50	7.1	49,363	0.01%
2021/11/02	67.3	166.43	44	165.19	154.00	23.3	48,518	0.05%
2021/11/01	81.3	159.38	89	161.48	165.50	-7.7	47,371	-0.02%
2021/10/29	52	150.38	54	151.30	152.50	-2	46,367	0.00%
2021/10/28	37	142.93	36	143.49	142.50	1	45,320	0.00%
2021/10/27	63	142.08	39	142.31	141.50	24	45,025	0.05%
2021/10/26	46	141.27	83	142.58	140.00	-37	44,406	-0.08%
2021/10/25	28	133.75	35	134.56	135.00	-7	42,768	-0.02%
2021/10/22	39	132.08	53	132.59	135.50	-14	42,815	-0.03%
2021/10/21	47	136.32	26	136.73	132.50	21	42,435	0.05%
2021/10/20	91	132.02	89	132.26	135.50	2	42,141	0.00%
2021/10/19	96.1	131.94	95	133.07	129.50	1.1	41,482	0.00%
2021/10/18	61	128.11	59.1	127.29	132.00	2	40,515	0.00%
2021/10/15	56	125.34	107	124.83	128.50	-51	40,101	-0.13%	大賣/
2021/10/14	101.1	118.99	65	120.07	117.00	36.1	39,579	0.09%	大買/
2021/10/13	72	127.84	56	126.44	122.00	16	39,274	0.04%
2021/10/12	48.1	125.70	54	126.77	128.50	-5.9	39,148	-0.02%
2021/10/08	121	126.47	125	127.23	124.00	-4	39,173	-0.01%	大買/大賣/
2021/10/07	36	120.88	116.1	122.72	124.50	-80.1	37,710	-0.21%	大賣/
2021/10/06	74.1	116.16	77.1	115.80	113.50	-3	37,871	-0.01%
2021/10/05	59	107.88	76	106.79	113.50	-17	37,204	-0.05%
2021/10/04	76.1	110.54	55	110.03	106.00	21	36,571	0.06%
2021/10/01	42.1	113.19	10	112.55	112.00	32.1	36,165	0.09%
2021/09/30	45	115.51	49	115.06	118.00	-4	36,074	-0.01%
2021/09/29	52	116.63	31	113.34	112.00	21	35,335	0.06%
2021/09/28	72	123.20	39	122.58	122.00	33	34,671	0.10%
2021/09/27	70	124.59	67.4	125.54	123.00	2.6	33,883	0.01%
2021/09/24	76	120.97	63	120.42	119.50	13	32,349	0.04%
2021/09/23	39.3	117.83	111	117.47	121.00	-71.7	31,055	-0.23%	大賣/
2021/09/22	33	106.83	43	108.60	110.50	-10	29,473	-0.03%
2021/09/17	18	104.67	26.5	105.44	107.50	-8.5	29,084	-0.03%
2021/09/16	3.1	101.84	16.2	102.50	101.50	-13.1	28,932	-0.05%
2021/09/15	35.2	102.13	18	101.67	100.50	17.2	28,857	0.06%
2021/09/14	49	107.10	17	108.06	106.00	32	28,654	0.11%
2021/09/13	52	108.31	18	107.31	106.50	34	28,806	0.12%
2021/09/10	54.1	105.50	59	105.73	108.00	-4.9	28,763	-0.02%
2021/09/09	37	100.41	28.2	100.24	101.50	8.8	28,549	0.03%
2021/09/08	16	97.24	15	96.49	94.60	1	28,436	0.00%
2021/09/07	5.2	100.63	6	99.77	98.60	-0.9	28,804	0.00%
2021/09/06	14	103.68	19	104.87	103.50	-5	29,578	-0.02%
2021/09/03	24.2	103.88	31	103.26	103.00	-6.9	29,580	-0.02%
2021/09/02	42.2	111.27	58	110.76	106.00	-15.8	29,540	-0.05%
2021/09/01	59.1	109.29	30.1	110.23	114.00	29	29,120	0.10%
2021/08/31	16	106.44	20	106.88	109.00	-4	28,646	-0.01%
2021/08/30	21	105.69	28	107.07	106.00	-7	28,721	-0.02%
2021/08/27	23	106.35	7	105.93	104.50	16	28,782	0.06%
2021/08/26	13	108.12	21.1	108.64	111.50	-8.1	29,032	-0.03%
2021/08/25	52.1	109.70	64.2	110.21	106.50	-12.2	28,704	-0.04%
2021/08/24	29	105.88	14.1	105.15	105.00	14.9	27,801	0.05%
2021/08/23	28	99.58	43	101.69	104.00	-15	27,303	-0.05%
2021/08/20	22.1	91.42	38	91.88	94.60	-15.9	26,844	-0.06%
2021/08/19	17	88.11	5	89.20	86.00	12	26,642	0.05%
2021/08/18	19	85.23	23	86.49	89.80	-4	26,569	-0.02%
2021/08/17	12	89.06	8	85.00	84.50	4	26,688	0.02%
2021/08/16	15	90.27	128	90.00	92.00	-113	26,509	-0.43%	大賣/鉅額交易
2021/08/13	29	94.27	25	93.32	90.30	4	26,453	0.02%
2021/08/12	5	94.98	8.1	95.66	95.60	-3.1	26,366	-0.01%
2021/08/11	14	92.62	31	93.24	93.30	-17	26,380	-0.06%
2021/08/10	22	95.40	14	95.50	96.50	8	26,198	0.03%
2021/08/09	24.2	98.67	29	98.92	95.40	-4.8	26,051	-0.02%
2021/08/06	23.3	108.01	20	107.20	106.00	3.3	25,867	0.01%
2021/08/05	7	108.43	10	109.30	112.50	-3	25,914	-0.01%
2021/08/04	12	109.04	17	108.85	107.00	-5	26,200	-0.02%
2021/08/03	13	107.77	8	108.56	108.50	5	26,113	0.02%
2021/08/02	11	104.45	39	105.29	106.50	-28	26,038	-0.11%
2021/07/30	14	107.21	8	105.63	102.50	6	25,949	0.02%
2021/07/29	24	105.81	14	106.57	108.00	10	25,755	0.04%
2021/07/28	10	104.85	19	101.84	104.50	-9	25,598	-0.04%
2021/07/27	45	115.13	43	118.50	112.00	2	25,361	0.01%
2021/07/26	34	119.13	21	118.31	118.00	13	25,132	0.05%
2021/07/23	31	115.87	11	112.00	114.00	20	24,749	0.08%
2021/07/22	37	119.58	18	120.94	121.50	19	24,472	0.08%
2021/07/21	19	111.34	26	113.27	117.00	-7	23,826	-0.03%
2021/07/20	20	111.80	19	110.50	106.50	1	23,256	0.00%
2021/07/19	67	114.04	71	116.28	112.50	-4	22,976	-0.02%
2021/07/16	49	107.36	67.7	108.71	111.00	-18.7	22,765	-0.08%
2021/07/15	42	99.12	39	102.74	107.00	3	22,479	0.01%
2021/07/14	14	95.20	54.1	97.53	99.60	-40.1	21,925	-0.18%
2021/07/13	48.3	93.22	16.1	96.82	90.60	32.2	21,341	0.15%
2021/07/12	12	86.25	41	90.73	92.70	-29	20,269	-0.14%
2021/07/09	2.1	84.85	15	83.31	84.30	-12.9	20,067	-0.06%
2021/07/08	12	83.83	5	84.22	83.70	7	20,187	0.03%
2021/07/07	27	83.76	55	83.41	84.30	-28	20,213	-0.14%
2021/07/06	18	80.76	19	80.93	79.70	-1	20,418	0.00%
2021/07/05	14	79.74	12	80.32	80.60	2	20,953	0.01%
2021/07/02	12	77.64	2	78.05	79.20	10	21,542	0.05%
2021/07/01	3	76.97	2	75.90	76.10	1	22,398	0.00%
2021/06/30	17	78.32	13	79.07	78.30	4	23,111	0.02%
2021/06/29	26	79.02	57	80.46	77.70	-31	23,415	-0.13%
2021/06/28	37	83.71	20	82.15	81.50	17	23,399	0.07%
2021/06/25	10	85.16	27	85.45	85.00	-17	24,037	-0.07%
2021/06/24	23	83.52	14	84.27	83.10	9	24,507	0.04%
2021/06/23	81	82.28	17	83.01	82.90	64	24,570	0.26%
2021/06/22	27.5	85.42	17	83.97	81.00	10.5	24,919	0.04%
2021/06/21	118	87.49	51.1	86.78	85.20	66.9	25,138	0.27%	大買/
2021/06/18	80	85.89	67	84.94	87.50	13	25,777	0.05%
2021/06/17	22	80.23	26	80.95	81.10	-4	25,476	-0.02%
2021/06/16	68	80.84	80	81.06	78.40	-12	25,378	-0.05%
2021/06/15	31	76.98	91.1	78.64	79.90	-60.1	24,755	-0.24%
2021/06/11	39	72.59	60	72.36	72.70	-21	23,827	-0.09%
2021/06/10	45	71.47	28	71.46	70.10	17	23,921	0.07%
2021/06/09	9	69.84	6	70.43	70.40	3	23,846	0.01%
2021/06/08	2	70.70	0	0.00	69.40	2	23,948	0.01%
2021/06/07	11	69.95	47	70.61	70.80	-36	23,914	-0.15%
2021/06/04	46	70.04	10.1	69.43	68.50	35.9	23,699	0.15%
2021/06/03	30	72.48	50	72.17	72.70	-20	23,504	-0.09%
2021/06/02	20.1	69.47	30	69.33	68.80	-9.9	22,927	-0.04%
2021/06/01	9	67.76	17	68.64	69.00	-8	22,715	-0.04%
2021/05/31	18	67.24	15	67.70	67.30	3	22,613	0.01%
2021/05/28	54	67.82	17	68.17	67.70	37	22,504	0.16%
2021/05/27	16	64.85	14	65.39	66.60	2	22,262	0.01%
2021/05/26	18	63.71	8.2	64.88	63.60	9.8	22,025	0.04%
2021/05/25	32	62.27	32	63.78	63.30	0	21,986	0.00%
2021/05/24	7	57.64	24.1	57.35	59.90	-17.1	21,802	-0.08%
2021/05/21	24	56.24	9	57.27	56.00	15	22,535	0.07%
2021/05/20	10	55.61	13	55.75	55.60	-3	22,687	-0.01%
2021/05/19	11.1	54.36	19	55.17	54.90	-7.9	22,627	-0.04%
2021/05/18	1	51.60	18	51.74	54.00	-17	22,512	-0.08%
2021/05/17	17	49.46	15	51.34	49.15	2	22,514	0.01%
2021/05/14	23	53.94	18	52.80	51.80	5	22,385	0.02%
2021/05/13	19.1	55.54	9	55.63	54.80	10.1	22,250	0.05%
2021/05/12	29	54.57	27	54.01	56.00	2	22,119	0.01%
2021/05/11	5	54.76	8	54.48	53.60	-3	21,817	-0.01%
2021/05/10	4	59.53	7	59.57	58.80	-3	21,807	-0.01%
2021/05/07	14.2	60.59	12	59.73	61.90	2.2	21,825	0.01%
2021/05/06	9	58.04	3	57.97	58.50	6	21,845	0.03%
2021/05/05	19	60.01	9	61.30	58.00	10	21,940	0.05%
2021/05/04	12	60.64	3	61.07	60.80	9	21,922	0.04%
2021/05/03	7	62.09	9	61.76	61.60	-2	21,814	-0.01%
2021/04/29	1	65.10	0	0.00	65.10	1	21,797	0.00%
2021/04/28	14	67.14	10	67.32	67.30	4	22,200	0.02%
2021/04/27	3	67.40	2	67.15	66.20	1	22,450	0.00%
2021/04/26	31	69.08	10	68.47	68.20	21	22,748	0.09%
2021/04/23	21	68.06	39	66.68	68.70	-18	23,292	-0.08%
2021/04/22	21	70.42	5.1	69.81	67.10	15.9	23,909	0.07%
2021/04/21	22	76.67	25	76.64	74.50	-3	24,734	-0.01%
2021/04/20	22	74.55	37	74.61	74.90	-15	24,436	-0.06%
2021/04/19	31	70.47	35	70.50	70.70	-4	24,647	-0.02%
2021/04/16	5	69.22	10	68.95	68.60	-5	24,760	-0.02%
2021/04/15	7	69.19	0	0.00	68.80	7	24,734	0.03%
2021/04/14	10	68.05	12	65.98	68.70	-2	24,716	-0.01%
2021/04/13	4	70.43	2.1	69.49	68.00	1.9	24,676	0.01%
2021/04/12	51	70.57	52	69.21	68.00	-1	24,583	0.00%
2021/04/09	51	76.19	61	76.05	75.00	-10	24,329	-0.04%
2021/04/08	57	72.05	49.1	72.18	74.50	7.9	23,755	0.03%
2021/04/07	94	68.75	71	68.38	69.00	23	23,064	0.10%
2021/04/06	51.1	63.92	78.2	63.61	65.80	-27.1	22,461	-0.12%
2021/04/01	17	61.08	31	60.79	59.90	-14	21,918	-0.06%
2021/03/31	37	60.34	17	59.82	59.50	20	21,803	0.09%
2021/03/30	146	60.83	151	61.40	60.90	-5	21,724	-0.02%	大買/大賣/
2021/03/29	49	57.79	60	57.64	59.50	-11	21,067	-0.05%
2021/03/26	11	55.19	32	55.36	55.80	-21	20,571	-0.10%
2021/03/25	74	55.48	84	55.66	55.40	-10	20,466	-0.05%
2021/03/24	125	54.75	167	54.84	55.00	-42	20,076	-0.21%	大買/大賣/
2021/03/23	368	56.52	344.1	56.21	52.00	24	19,449	0.12%	大買/大賣/
2021/03/22	15	54.14	44	54.30	56.70	-29	18,413	-0.16%
2021/03/19	8	51.91	47	52.12	51.60	-39	18,192	-0.21%
2021/03/18	14	52.15	20	52.13	51.80	-6	18,173	-0.03%
2021/03/17	36	51.19	8	51.40	50.80	28	18,553	0.15%
2021/03/16	29	51.59	30	51.76	50.40	-1	19,764	-0.01%
2021/03/15	12	49.87	18	50.16	49.95	-6	20,109	-0.03%
2021/03/12	1	49.20	9	47.98	48.90	-8	20,161	-0.04%
2021/03/11	11	46.73	2	45.73	46.90	9	20,259	0.04%
2021/03/10	5	45.16	3	44.93	44.70	2	20,376	0.01%
2021/03/09	3	44.67	1	45.88	45.00	2	21,015	0.01%
2021/03/08	3	45.60	1	46.70	44.25	2	20,995	0.01%
2021/03/05	3	46.03	9	46.19	45.95	-6	21,053	-0.03%
2021/03/04	3	46.92	11	47.14	46.80	-8	21,449	-0.04%
2021/03/03	4	46.91	2	47.35	47.90	2	21,642	0.01%
2021/03/02	5	48.19	4	47.95	47.30	1	21,725	0.00%
2021/02/26	16	47.28	7	47.70	47.60	9	22,034	0.04%
2021/02/25	13	48.71	32	48.88	48.60	-19	22,532	-0.08%
2021/02/24	22	49.90	42	50.54	49.40	-20	22,516	-0.09%
2021/02/23	79	52.50	45	52.52	51.80	34	22,425	0.15%
2021/02/22	27	48.90	20.6	49.12	50.80	6.4	21,548	0.03%
2021/02/19	6	46.07	3	46.30	46.20	3	21,195	0.01%
2021/02/18	10	46.13	16.5	46.52	46.60	-6.5	21,117	-0.03%
2021/02/17	21	46.45	3	46.90	46.25	18	21,022	0.09%
2021/02/05	3	45.95	2	45.65	45.65	1	20,861	0.00%
2021/02/04	8	46.40	1	46.10	46.10	7	20,786	0.03%
2021/02/03	4	48.01	8	48.04	47.25	-4	20,700	-0.02%
2021/02/02	11	47.51	26	47.29	48.00	-15	20,514	-0.07%
2021/02/01	12	43.70	4.5	45.29	45.85	7.5	20,331	0.04%
2021/01/29	2	45.87	7	46.30	44.80	-5	20,125	-0.02%
2021/01/28	14	47.76	8	47.66	47.10	6	19,980	0.03%
2021/01/27	18	48.30	27	47.62	49.10	-9	19,843	-0.05%
2021/01/26	4	49.41	13	49.01	48.00	-9	19,622	-0.05%
2021/01/25	17	49.24	10.1	48.29	49.30	7	19,481	0.04%
2021/01/22	29	49.13	51	48.80	49.70	-22	19,292	-0.11%
2021/01/21	129.5	50.29	143	50.14	48.65	-13.5	19,067	-0.07%	大買/大賣/
2021/01/20	25	50.36	46	49.37	49.40	-21	18,548	-0.11%
2021/01/19	40	51.55	80	51.36	50.00	-40	18,146	-0.22%
2021/01/18	70	52.45	67.4	52.77	52.50	2.6	17,692	0.01%
2021/01/15	82	51.69	89	52.01	51.00	-7	16,927	-0.04%
2021/01/14	205	48.79	117	49.33	50.10	88	16,128	0.55%	大買/大賣/
2021/01/13	6	45.35	36	46.75	46.85	-30	14,645	-0.20%
2021/01/12	83.1	42.86	57	42.94	42.60	26.1	14,261	0.18%
2021/01/11	29	41.43	70	40.71	41.70	-41	13,388	-0.31%
2021/01/08	7	38.95	6	39.02	38.85	1	13,094	0.01%
2021/01/07	11	39.66	44	39.21	39.30	-33	13,116	-0.25%
2021/01/06	48	40.25	39	40.61	39.80	9	13,007	0.07%
2021/01/05	9	41.43	3	41.35	41.15	6	12,715	0.05%
2021/01/04	10	42.60	44	42.34	42.60	-34	12,539	-0.27%
2020/12/31	5	40.24	3	40.70	40.60	2	12,196	0.02%
2020/12/30	10	40.65	10	40.76	40.10	0	12,164	0.00%
2020/12/29	34	41.45	24	41.78	41.00	10	12,057	0.08%
2020/12/28	96	41.12	26	40.89	41.65	70	11,676	0.60%
2020/12/25	16	40.17	11	40.48	39.85	5	11,341	0.04%
2020/12/24	7	39.29	13	39.13	39.40	-6	11,015	-0.05%
2020/12/23	16	38.88	21	38.52	39.20	-5	10,851	-0.05%
2020/12/22	13	37.50	16	37.83	37.20	-3	10,783	-0.03%
2020/12/21	31	37.69	2	37.70	37.50	29	10,875	0.27%
2020/12/18	4	38.60	4	38.21	38.85	0	10,875	0.00%
2020/12/17	3	37.75	40	37.63	38.85	-37	10,782	-0.34%
2020/12/16	13	38.45	6	38.48	38.25	7	10,654	0.07%
2020/12/15	12	38.04	5	38.88	37.70	7	10,552	0.07%
2020/12/14	23	40.34	21	40.63	40.15	2	10,345	0.02%
2020/12/11	93	39.54	60	39.52	38.80	33	10,064	0.33%
2020/12/10	119	41.20	52	41.26	41.10	67	9,491	0.71%	大買/
2020/12/09	25	38.11	48	38.03	39.60	-23	8,064	-0.29%
2020/12/08	23	36.15	43.3	36.00	36.00	-20.3	7,328	-0.28%
2020/12/07	17.3	35.29	38	34.98	35.20	-20.7	7,011	-0.29%
2020/12/04	12	33.99	5	33.97	34.00	7	6,711	0.10%
2020/12/03	63	34.34	82	34.72	33.45	-19	6,581	-0.29%
2020/12/02	1	32.55	18	32.79	32.65	-17	6,209	-0.27%
2020/12/01	4	32.53	1	32.30	32.30	3	6,100	0.05%
2020/11/30	39.1	33.71	19	33.59	32.85	20	5,978	0.33%
2020/11/27	10	32.48	10	32.55	32.30	0	5,578	0.00%
2020/11/26	10	31.94	4	32.23	31.95	6	5,317	0.11%
2020/11/25	10	32.19	8	32.46	32.05	2	5,187	0.04%
2020/11/24	33	32.06	53.1	31.57	31.70	-20.1	4,817	-0.42%
2020/11/23	6	29.92	1	29.70	29.80	5	4,219	0.12%
2020/11/20	11	29.59	8	29.43	29.65	3	4,054	0.07%
2020/11/18	3	28.20	0	0.00	28.15	3	3,900	0.08%
2020/11/16	0	0.00	1	28.30	28.35	-1	4,401	-0.02%
2020/11/11	6	27.79	0	0.00	27.80	6	4,737	0.13%
2020/11/09	1	27.95	3	27.82	27.85	-2	4,878	-0.04%
2020/11/06	1	27.55	1	27.75	27.40	0	4,928	0.00%
2020/11/04	4	27.60	2	27.73	27.50	2	5,145	0.04%
2020/11/03	0	0.00	2	27.25	27.35	-2	5,208	-0.04%
2020/11/02	4	26.99	5	27.03	27.00	-1	5,375	-0.02%
2020/10/30	1	27.10	0	0.00	27.10	1	5,527	0.02%
2020/10/29	1	27.25	1	27.45	27.55	0	5,763	0.00%
2020/10/28	2	27.83	12	27.83	27.65	-10	5,909	-0.17%
2020/10/27	4	28.11	2	28.25	28.10	2	6,067	0.03%
2020/10/26	1	28.65	0	0.00	28.55	1	6,239	0.02%
2020/10/22	6	29.43	16	29.58	29.00	-10	7,735	-0.13%
2020/10/21	0	0.00	2	29.10	29.15	-2	8,049	-0.02%
2020/10/20	1	28.95	2	28.88	29.05	-1	8,533	-0.01%
2020/10/19	2.1	28.91	1	28.95	29.15	1.1	9,397	0.01%
2020/10/16	5	29.20	2	29.28	28.55	3	10,259	0.03%
2020/10/15	40	29.27	36	29.08	29.30	4	10,442	0.04%
2020/10/14	12	28.48	2	28.28	28.60	10	10,382	0.10%
2020/10/13	20	27.75	0	0.00	27.75	20	10,652	0.19%
2020/10/12	3	28.08	3	28.35	27.95	0	11,226	0.00%
2020/10/08	12	28.62	0	0.00	28.55	12	11,454	0.10%
2020/10/07	5	28.70	27	28.71	29.00	-22	12,293	-0.18%
2020/10/06	12	28.28	3	28.23	28.15	9	13,119	0.07%
2020/10/05	1	27.80	0	0.00	27.85	1	13,193	0.01%
2020/09/30	15	27.69	3	27.85	27.85	12	13,282	0.09%
2020/09/29	4	27.84	1	27.90	27.70	3	13,344	0.02%
2020/09/28	3	27.80	3	28.15	28.30	0	13,463	0.00%
2020/09/25	15	28.12	5	27.96	27.50	10	13,617	0.07%
2020/09/24	10	30.10	16	29.77	29.35	-6	13,724	-0.04%
2020/09/23	12	29.69	17	29.74	30.00	-5	13,469	-0.04%
2020/09/22	4	29.14	18	29.19	29.35	-14	13,378	-0.10%
2020/09/21	5	29.18	2	29.30	29.00	3	13,338	0.02%
2020/09/17	1	29.70	2	29.40	29.60	-1	13,329	-0.01%
2020/09/16	2	29.25	13	29.51	29.10	-11	13,299	-0.08%
2020/09/15	1	29.10	1	29.25	29.00	0	13,255	0.00%
2020/09/14	3	29.07	7	28.88	28.90	-4	13,345	-0.03%
2020/09/11	3	28.40	3	28.63	28.35	0	13,328	0.00%
2020/09/10	7	29.04	12	28.93	28.55	-5	13,336	-0.04%
2020/09/09	14	28.79	3	28.65	28.90	11	13,371	0.08%
2020/09/08	6	28.84	6	28.73	28.90	0	13,385	0.00%
2020/09/07	17	29.27	23	29.52	29.35	-6	13,385	-0.04%
2020/09/04	1	27.00	2	27.30	27.60	-1	13,209	-0.01%
2020/09/03	1	27.25	0	0.00	27.25	1	13,300	0.01%
2020/09/02	1	27.15	4	27.15	27.30	-3	13,432	-0.02%
2020/08/31	1	26.90	1	26.90	26.85	0	13,585	0.00%
2020/08/28	5	26.86	2	27.10	26.70	3	14,029	0.02%
2020/08/27	4	26.80	2	27.20	26.75	2	14,055	0.01%
2020/08/26	3	27.00	3	26.83	27.10	0	14,087	0.00%
2020/08/25	4	26.80	2	26.88	26.75	2	14,112	0.01%
2020/08/24	2	26.65	2	26.85	26.55	0	14,208	0.00%
2020/08/21	11	27.11	4	27.21	27.05	7	14,326	0.05%
2020/08/20	28	27.69	7	28.49	27.00	21	14,302	0.15%
2020/08/19	3	29.67	0	0.00	30.00	3	14,482	0.02%
2020/08/18	14	30.70	10	30.67	30.40	4	15,022	0.03%
2020/08/17	4	30.40	1	30.20	30.40	3	15,120	0.02%
2020/08/14	0	0.00	1	29.75	29.80	-1	15,224	-0.01%
2020/08/13	0	0.00	2	29.35	29.00	-2	15,368	-0.01%
2020/08/12	4	28.86	1	29.05	29.00	3	15,414	0.02%
2020/08/11	14	29.16	1	29.25	29.05	13	15,467	0.08%
2020/08/10	1	29.55	5	30.13	29.45	-4	15,465	-0.03%
2020/08/07	4	30.61	0	0.00	30.60	4	15,450	0.03%
2020/08/06	7	30.86	19	30.67	30.45	-12	15,867	-0.08%
2020/08/05	5	31.10	0	0.00	31.10	5	15,774	0.03%
2020/08/04	16	31.50	17	31.91	31.60	-1	15,797	-0.01%
2020/08/03	5	31.05	12	31.12	31.55	-7	15,611	-0.04%
2020/07/31	8	31.85	13	32.16	31.65	-5	15,508	-0.03%
2020/07/30	1	32.05	13	31.67	31.80	-12	15,356	-0.08%
2020/07/29	38	30.96	3	31.65	31.95	35	15,201	0.23%
2020/07/28	50	32.97	57	34.19	30.50	-7	14,897	-0.05%
2020/07/27	28	32.02	5	31.98	32.80	23	13,771	0.17%
2020/07/24	37	31.99	28	31.87	31.25	9	13,310	0.07%
2020/07/23	46	32.08	26.1	32.06	32.40	19.9	12,818	0.16%
2020/07/22	30	30.74	42	30.80	30.85	-12	11,977	-0.10%
2020/07/21	11	29.16	28	29.35	29.05	-17	11,113	-0.15%
2020/07/20	4	28.64	6	28.91	28.55	-2	10,922	-0.02%
2020/07/17	21	28.89	2	29.20	28.80	19	10,895	0.17%
2020/07/16	10	30.15	21	29.73	29.90	-11	10,660	-0.10%
2020/07/15	8	28.73	3	28.63	28.15	5	10,122	0.05%
2020/07/14	79	30.20	59	29.88	29.20	20	10,025	0.20%
2020/07/13	4	29.46	51	29.03	29.85	-47	9,341	-0.50%
2020/07/10	3	26.88	4	27.15	27.15	-1	8,774	-0.01%
2020/07/09	7	27.23	8	27.87	27.15	-1	8,759	-0.01%
2020/07/08	2	27.35	2	27.50	27.45	0	8,708	0.00%
2020/07/07	6	27.41	9	27.52	26.95	-3	8,664	-0.03%
2020/07/06	28	27.82	12	27.95	27.90	16	8,586	0.19%
2020/07/03	9	27.23	44	27.33	27.50	-35	8,474	-0.41%
2020/07/02	2	25.98	0	0.00	25.95	2	8,284	0.02%
2020/07/01	1	25.80	1	25.80	25.90	0	8,284	0.00%
2020/06/30	3	25.72	2	25.70	25.65	1	8,290	0.01%
2020/06/29	25	26.17	10	26.25	25.60	15	8,311	0.18%
2020/06/24	2	26.50	1	26.55	26.45	1	8,315	0.01%
2020/06/23	0	0.00	1	26.40	26.30	-1	8,407	-0.01%
2020/06/22	1	26.15	1	26.25	26.15	0	8,457	0.00%
2020/06/19	1	26.55	11	26.78	26.55	-10	8,517	-0.12%
2020/06/18	4	26.24	0	0.00	26.40	4	8,458	0.05%
2020/06/17	0	0.00	1	26.30	26.25	-1	8,502	-0.01%
2020/06/16	1	26.55	2	26.48	26.60	-1	8,646	-0.01%
2020/06/15	10	26.01	7	26.04	26.10	3	8,852	0.03%
2020/06/12	11	26.39	2	26.30	26.65	9	8,997	0.10%
2020/06/11	5	27.19	6	27.37	26.80	-1	9,112	-0.01%
2020/06/10	21	27.80	19	28.02	27.85	2	9,212	0.02%
2020/06/09	2	28.78	1	29.05	28.55	1	9,325	0.01%
2020/06/08	2	28.78	2	28.78	28.80	0	9,473	0.00%
2020/06/05	5	28.53	1	28.55	28.50	4	9,803	0.04%
2020/06/04	14	29.25	16	29.38	28.65	-2	9,915	-0.02%
2020/06/03	2	28.18	3	28.37	28.30	-1	9,533	-0.01%
2020/06/02	14	28.21	4	28.33	27.90	10	9,514	0.11%
2020/06/01	3	28.12	3	28.22	28.00	0	9,526	0.00%
2020/05/29	4	28.09	3	28.27	27.80	1	9,546	0.01%
2020/05/28	9	28.78	2	28.90	28.20	7	9,543	0.07%
2020/05/27	2	28.43	2	28.53	28.20	0	9,648	0.00%
2020/05/26	39	28.55	54	28.85	28.25	-15	9,586	-0.16%
2020/05/25	39	28.90	32	28.44	29.65	7	9,149	0.08%
2020/05/22	14	27.62	37	27.62	27.15	-23	8,577	-0.27%
2020/05/21	11	26.97	4	26.99	27.05	7	8,375	0.08%
2020/05/20	23	26.78	19	26.86	26.60	4	8,425	0.05%
2020/05/19	2	25.93	1	26.25	25.80	1	8,255	0.01%
2020/05/18	11	26.34	11	26.26	25.90	0	8,212	0.00%
2020/05/15	0	0.00	2	26.05	26.20	-2	8,136	-0.02%
2020/05/14	9	26.21	2	26.03	25.55	7	8,251	0.08%
2020/05/13	38	27.00	47	26.75	26.70	-9	8,194	-0.11%
2020/05/12	9	25.89	4	25.90	25.70	5	7,714	0.06%
2020/05/11	35	26.10	16	26.05	26.10	19	7,665	0.25%
2020/05/08	2	25.03	1	25.45	24.85	1	7,479	0.01%
2020/05/07	2	24.88	4	25.08	25.10	-2	7,444	-0.03%
2020/05/05	2	24.80	8	25.21	24.75	-6	7,380	-0.08%
2020/05/04	0	0.00	6	24.70	24.65	-6	7,405	-0.08%
2020/04/30	19	25.19	45	25.40	25.10	-26	7,414	-0.35%
2020/04/29	2	24.90	1	24.90	24.75	1	7,372	0.01%
2020/04/28	22	24.84	3	24.87	24.80	19	7,370	0.26%
2020/04/27	5	24.66	1	24.80	24.65	4	7,409	0.05%
2020/04/24	1	24.45	1	24.55	24.50	0	7,376	0.00%
2020/04/23	1	24.65	2	24.78	24.65	-1	7,363	-0.01%
2020/04/22	2	24.30	8	24.37	24.55	-6	7,331	-0.08%
2020/04/21	6	25.22	6	25.55	24.85	0	7,295	0.00%
2020/04/20	4	25.63	4	25.79	25.60	0	7,285	0.00%
2020/04/17	4	26.29	3	26.63	25.70	1	7,299	0.01%
2020/04/16	15	26.66	8	26.61	26.40	7	7,188	0.10%
2020/04/15	10	26.30	13	26.25	26.40	-3	7,028	-0.04%
2020/04/14	4	25.04	1	24.80	24.80	3	6,732	0.04%
2020/04/13	0	0.00	1	25.05	24.90	-1	6,673	-0.01%
2020/04/10	1	25.00	2	25.25	25.00	-1	6,653	-0.02%
2020/04/09	4	25.51	1	26.05	25.20	3	6,754	0.04%
2020/04/08	21	25.93	26	25.85	25.95	-5	6,764	-0.07%
2020/04/07	2	25.13	2	25.28	25.00	0	6,686	0.00%
2020/04/06	0	0.00	1	24.60	24.60	-1	6,670	-0.01%
2020/04/01	2	24.48	3	24.28	24.55	-1	6,830	-0.01%
2020/03/31	3	24.43	3	24.72	24.25	0	6,830	0.00%
2020/03/30	6	23.95	4	23.94	24.70	2	6,886	0.03%
2020/03/27	0	0.00	30	24.52	24.10	-30	6,853	-0.44%
2020/03/26	25	23.79	6	23.95	24.30	19	6,756	0.28%
2020/03/25	13	23.92	3	23.90	23.70	10	6,701	0.15%
2020/03/24	1	22.95	4	23.13	23.00	-3	6,644	-0.05%
2020/03/23	1	22.35	2	22.50	22.15	-1	6,714	-0.01%
2020/03/20	6	23.93	14	23.87	23.85	-8	6,729	-0.12%
2020/03/19	16	23.07	22	22.82	22.50	-6	6,636	-0.09%
2020/03/18	8	26.16	7	26.19	25.00	1	6,424	0.02%
2020/03/17	9	26.03	10	25.92	25.55	-1	6,298	-0.02%
2020/03/16	28	26.25	22	26.77	25.40	6	6,120	0.10%
2020/03/13	16	25.01	13	24.80	26.80	3	5,965	0.05%
2020/03/12	14	26.84	11	26.71	26.05	3	5,737	0.05%
2020/03/11	24	27.86	27	28.50	27.40	-3	5,446	-0.06%
2020/03/10	16	27.56	13	27.50	27.50	3	5,079	0.06%
2020/03/09	9	26.46	4	26.50	26.30	5	4,915	0.10%
2020/03/05	2	27.85	5	27.98	27.60	-3	4,858	-0.06%
2020/03/04	11	27.59	3.1	27.33	27.75	7.9	4,793	0.17%
2020/03/03	5	27.52	24	27.44	27.25	-19	4,726	-0.40%
2020/03/02	43	26.71	32	27.06	27.60	11	4,655	0.24%
2020/02/27	5	26.48	6	26.34	25.95	-1	4,440	-0.02%
2020/02/26	7	27.38	10	27.32	27.05	-3	4,356	-0.07%
2020/02/25	2	26.93	2	26.80	27.00	0	4,275	0.00%
2020/02/24	6	27.40	5	27.56	27.35	1	4,233	0.02%
2020/02/21	19	27.76	15	27.76	27.75	4	4,182	0.10%
2020/02/20	6	26.87	4	26.88	26.60	2	3,930	0.05%
2020/02/19	7	25.99	12	26.11	26.10	-5	3,856	-0.13%
2020/02/18	2	25.88	4	26.06	25.80	-2	3,845	-0.05%
2020/02/17	15	26.12	10	26.28	26.05	5	3,836	0.13%
2020/02/14	5	24.97	4	24.86	25.25	1	3,664	0.03%
2020/02/13	1	24.55	2	24.68	24.40	-1	3,664	-0.03%
2020/02/12	5	24.88	1	24.75	24.85	4	3,787	0.11%
2020/02/10	3	23.92	3	24.25	24.00	0	3,879	0.00%
2020/02/07	2	24.50	0	0.00	24.35	2	3,919	0.05%
2020/02/06	2	25.05	9	25.07	25.10	-7	3,979	-0.18%
2020/02/05	11	25.15	1	25.40	24.80	10	4,015	0.25%
2020/02/04	1	24.70	1	24.75	24.70	0	4,072	0.00%
2020/02/03	5	23.58	2	23.85	24.35	3	4,150	0.07%
2020/01/31	4	24.21	5	24.77	24.95	-1	4,194	-0.02%
2020/01/30	3	24.28	1	24.55	24.15	2	4,397	0.05%
2020/01/20	1	26.80	1	27.00	26.80	0	4,625	0.00%
2020/01/17	2	26.85	1	27.10	26.80	1	4,868	0.02%
2020/01/15	7	27.28	2	27.33	27.30	5	5,279	0.09%
2020/01/14	5	27.20	2	27.45	27.05	3	5,538	0.05%
2020/01/13	15	26.38	18	26.92	27.25	-3	5,853	-0.05%
2020/01/10	4	26.33	2	26.55	26.05	2	5,896	0.03%
2020/01/09	4	26.58	32	26.69	26.60	-28	5,912	-0.47%
2020/01/08	1	26.15	2	26.15	26.15	-1	5,949	-0.02%
2020/01/07	0	0.00	2	27.23	27.00	-2	6,131	-0.03%
2020/01/06	4	27.28	9	27.29	27.20	-5	6,277	-0.08%
2020/01/03	4	28.44	2	28.50	27.85	2	6,359	0.03%
2020/01/02	4	28.35	18	28.48	28.65	-14	6,279	-0.22%
2019/12/31	2	27.93	1	28.15	27.90	1	6,263	0.02%
2019/12/30	4	28.38	3	28.38	28.30	1	6,298	0.02%
2019/12/27	70	28.36	9	28.29	28.80	61	6,322	0.96%
2019/12/26	4	27.58	2	27.50	27.75	2	6,189	0.03%
2019/12/25	9	27.78	9	27.73	27.60	0	6,239	0.00%
2019/12/24	3	27.05	1	27.25	27.05	2	6,344	0.03%
2019/12/23	1	27.20	3	27.43	27.20	-2	6,613	-0.03%
2019/12/20	2	27.38	3	27.42	27.40	-1	6,783	-0.01%
2019/12/19	5	27.48	2	27.65	27.35	3	6,885	0.04%
2019/12/18	5	28.09	4	28.23	27.80	1	6,963	0.01%
2019/12/17	3	27.67	4	27.90	27.70	-1	6,939	-0.01%
2019/12/16	1	27.70	4	27.38	27.65	-3	7,250	-0.04%
2019/12/13	7	26.91	3	27.32	26.90	4	7,393	0.05%
2019/12/12	2	27.28	1	27.40	27.25	1	7,686	0.01%
2019/12/11	1	27.00	0	0.00	27.00	1	7,745	0.01%
2019/12/10	5	27.00	17	27.09	27.40	-12	7,820	-0.15%
2019/12/09	6	26.45	4	26.65	26.35	2	7,942	0.03%
2019/12/06	7	26.59	2	26.73	26.55	5	8,116	0.06%
2019/12/05	1	26.65	2	26.80	26.40	-1	8,265	-0.01%
2019/12/04	13	26.11	8	26.00	26.30	5	8,824	0.06%
2019/12/03	5	25.65	1	25.70	25.60	4	9,015	0.04%
2019/12/02	2	25.83	2	26.13	25.70	0	9,269	0.00%
2019/11/29	3	26.63	2	27.03	26.30	1	9,437	0.01%
2019/11/28	2	26.85	1	27.15	26.80	1	9,738	0.01%
2019/11/27	2	27.28	3	27.58	27.20	-1	10,046	-0.01%
2019/11/26	1	27.20	6	26.98	27.10	-5	10,669	-0.05%
2019/11/25	1	26.25	0	0.00	26.25	1	10,858	0.01%
2019/11/21	1	26.30	2	26.20	26.60	-1	10,956	-0.01%
2019/11/20	1	26.35	2	26.40	26.35	-1	11,020	-0.01%
2019/11/19	1	26.85	3	26.90	26.50	-2	11,171	-0.02%
2019/11/18	0	0.00	1	27.00	26.85	-1	11,469	-0.01%
2019/11/15	0	0.00	11	26.77	26.70	-11	11,564	-0.10%
2019/11/14	1	26.40	0	0.00	26.40	1	11,883	0.01%
2019/11/13	2	26.95	0	0.00	27.00	2	11,987	0.02%
2019/11/12	2	26.48	3	26.50	26.80	-1	12,009	-0.01%
2019/11/11	6	26.35	17	27.16	26.10	-11	12,030	-0.09%
2019/11/08	3	27.85	2	27.83	27.80	1	11,953	0.01%
2019/11/07	4	27.83	1	28.40	27.85	3	11,988	0.03%
2019/11/06	2	29.03	3	29.20	28.60	-1	11,956	-0.01%
2019/11/05	16	29.17	9	29.03	28.90	7	11,967	0.06%
2019/11/04	3	28.97	0	0.00	28.80	3	11,992	0.03%
2019/11/01	4	28.68	5	28.87	29.10	-1	12,021	-0.01%
2019/10/31	6	28.74	2	28.98	28.45	4	12,027	0.03%
2019/10/30	6	29.15	2	28.98	29.35	4	12,036	0.03%
2019/10/29	7	29.71	3	30.58	29.05	4	12,127	0.03%
2019/10/28	30	30.36	32	29.98	30.50	-2	12,117	-0.02%
2019/10/25	9	29.97	8	29.86	29.50	1	12,124	0.01%
2019/10/24	10	29.84	11	29.79	30.10	-1	12,211	-0.01%
2019/10/23	37	29.56	46	29.61	29.30	-9	12,519	-0.07%
2019/10/22	8	29.46	11	29.57	29.35	-3	12,728	-0.02%
2019/10/21	4	28.25	17	28.74	29.90	-13	12,456	-0.10%
2019/10/18	3	27.92	3	28.38	27.80	0	12,096	0.00%
2019/10/17	22	27.81	3	27.80	27.70	19	11,995	0.16%
2019/10/16	31	28.20	5	27.89	27.65	26	11,950	0.22%
2019/10/15	25	28.07	12	28.35	28.05	13	11,894	0.11%
2019/10/14	1	27.55	5	27.58	27.50	-4	11,716	-0.03%
2019/10/09	10	26.27	30	26.70	26.55	-20	11,566	-0.17%
2019/10/08	4	27.46	4	27.64	27.15	0	11,500	0.00%
2019/10/07	6	27.70	8	27.58	27.50	-2	11,646	-0.02%
2019/10/04	2	27.40	2	27.78	27.20	0	11,606	0.00%
2019/10/03	3	27.58	1	27.70	27.70	2	11,556	0.02%
2019/10/02	3	27.57	1	27.45	27.60	2	11,484	0.02%
2019/10/01	4	27.90	2	27.88	28.00	2	11,450	0.02%
2019/09/27	37	27.78	8	27.64	27.80	29	11,387	0.25%
2019/09/26	10	27.90	28	28.11	27.50	-18	11,208	-0.16%
2019/09/25	11	29.00	7	29.19	28.35	4	10,953	0.04%
2019/09/24	5	30.00	5	30.31	29.85	0	10,798	0.00%
2019/09/23	4	30.21	3	30.52	30.00	1	10,717	0.01%
2019/09/20	24	29.97	4.6	30.03	30.20	19.4	10,628	0.18%
2019/09/19	33	30.35	13	30.25	30.05	20	10,540	0.19%
2019/09/18	1	29.50	24	29.89	29.50	-23	10,244	-0.22%
2019/09/17	50	29.33	42	29.19	29.50	8	10,125	0.08%
2019/09/16	5	27.88	6	27.97	28.15	-1	9,888	-0.01%
2019/09/12	7	28.15	4	28.33	28.05	3	9,886	0.03%
2019/09/11	18.6	28.23	5	28.28	28.05	13.6	10,039	0.14%
2019/09/10	18	29.06	16	29.39	28.80	2	10,260	0.02%
2019/09/09	13	28.85	11	28.86	28.95	2	10,108	0.02%
2019/09/06	28	30.24	19	30.43	29.45	9	9,927	0.09%
2019/09/05	4	29.10	6	29.18	29.60	-2	9,312	-0.02%
2019/09/04	3	28.38	10	28.45	28.95	-7	9,063	-0.08%
2019/09/03	14	28.20	14	28.02	28.05	0	8,788	0.00%
2019/09/02	23	27.68	20	27.87	28.35	3	8,571	0.03%
2019/08/30	5	27.54	11	27.50	26.55	-6	8,235	-0.07%
2019/08/29	20	27.46	23	27.51	27.00	-3	7,901	-0.04%
2019/08/28	8	25.78	11	25.77	26.45	-3	7,205	-0.04%
2019/08/27	1	23.95	2	24.05	24.05	-1	6,943	-0.01%
2019/08/26	24	23.84	25	23.88	23.60	-1	6,879	-0.01%
2019/08/23	6	24.65	20	24.63	24.75	-14	6,802	-0.21%
2019/08/22	17	24.58	14	24.64	24.90	3	6,713	0.04%
2019/08/21	5	24.71	12	24.97	24.50	-7	6,537	-0.11%
2019/08/20	4	23.90	2	23.80	23.65	2	6,220	0.03%
2019/08/19	44	24.26	5	24.26	24.15	39	6,102	0.64%
2019/08/16	17	22.08	25	23.23	23.30	-8	5,753	-0.14%
2019/08/15	10	21.12	0	0.00	21.20	10	5,617	0.18%
2019/08/14	0	0.00	1	22.60	21.90	-1	5,573	-0.02%
2019/08/13	3	22.12	0	0.00	22.25	3	5,500	0.05%
2019/08/12	1	22.20	0	0.00	22.00	1	5,453	0.02%
2019/08/08	3	22.85	0	0.00	22.65	3	5,387	0.06%
2019/08/07	6	22.99	4	23.00	22.30	2	5,328	0.04%
2019/08/06	2	22.13	2	22.35	22.90	0	5,269	0.00%
2019/08/05	2	23.58	1	22.80	22.60	1	5,168	0.02%
2019/08/02	4	23.01	2	23.25	23.50	2	5,096	0.04%
2019/08/01	7	23.86	0	0.00	23.80	7	5,016	0.14%
2019/07/31	1	23.55	0	0.00	24.45	1	4,909	0.02%
2019/07/30	0	0.00	5	23.21	23.15	-5	4,722	-0.11%
2019/07/29	2	24.88	22	24.99	24.35	-20	4,488	-0.45%
2019/07/26	14	24.38	3	24.20	24.70	11	4,170	0.26%
2019/07/25	21	23.55	16	23.50	24.00	5	3,834	0.13%
2019/07/24	5	21.86	0	0.00	22.60	5	3,320	0.15%
2019/07/23	0	0.00	4	20.34	20.55	-4	2,934	-0.14%
2019/07/22	0	0.00	2	20.10	20.00	-2	2,928	-0.07%
2019/07/19	3	20.05	1	20.00	19.90	2	2,939	0.07%
2019/07/11	6	21.44	1	21.55	21.25	5	2,936	0.17%
2019/07/02	0	0.00	2	20.05	20.30	-2	2,741	-0.07%
2019/06/26	0	0.00	1	19.60	19.60	-1	2,681	-0.04%
2019/06/25	1	20.60	31	20.05	20.10	-30	2,652	-1.13%
2019/06/21	2	19.93	1	20.10	19.90	1	2,483	0.04%
2019/06/20	0	0.00	2	19.45	19.90	-2	2,370	-0.08%
2019/06/19	33	19.22	4	19.48	19.60	29	2,235	1.30%
2019/06/18	6	18.77	3	18.48	19.40	3	1,976	0.15%
2019/05/31	2	16.25	0	0.00	16.40	2	1,709	0.12%
2019/05/30	1	16.15	0	0.00	16.10	1	1,721	0.06%
2019/05/23	0	0.00	0.5	15.65	15.65	-0.5	1,897	-0.03%
2019/05/20	0	0.00	1	16.50	16.05	-1	2,153	-0.05%
2019/05/17	1	16.50	0	0.00	16.40	1	2,215	0.05%
2019/05/14	1	17.30	0	0.00	17.35	1	2,712	0.04%
2019/05/13	20	17.75	7	17.57	17.30	13	2,856	0.46%
2019/05/09	2	17.60	20	17.75	17.60	-18	3,017	-0.60%
2019/05/06	0	0.00	45	19.10	18.90	-45	3,136	-1.43%
2019/05/02	2	19.55	0	0.00	19.60	2	3,139	0.06%
2019/04/29	2	19.05	2	20.10	19.25	0	3,310	0.00%
2019/04/24	3	21.38	0	0.00	21.25	3	3,269	0.09%
2019/04/23	0	0.00	3	21.17	21.40	-3	3,282	-0.09%
2019/04/19	0	0.00	2	21.03	21.35	-2	3,256	-0.06%
2019/04/18	0	0.00	5	21.50	20.75	-5	3,262	-0.15%
2019/04/17	0	0.00	2	21.40	21.45	-2	3,227	-0.06%
2019/04/16	2	21.50	0	0.00	21.60	2	3,211	0.06%
2019/04/15	0	0.00	1	20.90	20.80	-1	3,184	-0.03%
2019/04/12	1	20.90	3	20.60	20.50	-2	3,240	-0.06%
2019/04/11	2	21.05	1	21.30	21.00	1	3,246	0.03%
2019/04/10	1	21.40	0	0.00	21.30	1	3,240	0.03%
2019/04/09	1	22.00	0	0.00	21.75	1	3,241	0.03%
2019/04/08	0	0.00	11	21.70	21.65	-11	3,257	-0.34%
2019/04/03	12	21.59	0	0.00	21.60	12	3,245	0.37%
2019/04/02	8	21.29	0	0.00	21.35	8	3,254	0.25%
2019/04/01	1	21.25	0	0.00	21.35	1	3,261	0.03%
2019/03/29	1	20.55	0	0.00	20.65	1	3,233	0.03%
2019/03/25	1	20.95	10	20.85	20.80	-9	3,459	-0.26%
2019/03/20	2	21.53	2	21.45	21.30	0	3,649	0.00%
2019/03/19	4	21.48	0	0.00	21.30	4	3,906	0.10%
2019/03/18	1	21.55	0	0.00	21.55	1	3,966	0.03%
2019/03/15	0	0.00	1	21.00	20.90	-1	4,040	-0.02%
2019/03/14	3	21.08	0	0.00	20.85	3	4,097	0.07%
2019/03/12	2	21.95	14	21.86	21.90	-12	4,769	-0.25%
2019/03/08	0	0.00	5	21.30	21.25	-5	5,379	-0.09%
2019/02/26	1	23.30	0	0.00	22.75	1	6,373	0.02%
2019/02/20	12	23.72	1	23.90	23.50	11	6,788	0.16%
2019/02/19	1	22.80	0	0.00	23.00	1	6,648	0.02%
2019/02/14	15	23.24	12	23.63	23.10	3	6,546	0.05%
2019/02/13	19	22.60	15	23.26	23.45	4	6,366	0.06%
2019/02/12	0	0.00	1	21.65	21.90	-1	6,143	-0.02%
2019/02/11	2	21.20	3	21.33	21.40	-1	6,069	-0.02%
2019/01/29	0	0.00	2	20.35	20.25	-2	6,036	-0.03%
2019/01/28	2	20.90	5	20.65	20.70	-3	6,058	-0.05%
2019/01/25	1	20.85	1	21.00	20.50	0	6,080	0.00%
2019/01/23	0	0.00	1	20.25	20.20	-1	6,287	-0.02%
2019/01/22	2	20.75	6	20.71	20.20	-4	6,300	-0.06%
2019/01/21	4	21.10	0	0.00	20.85	4	6,329	0.06%
2019/01/15	0	0.00	4	19.20	19.65	-4	6,317	-0.06%
2019/01/07	0	0.00	1	19.35	19.20	-1	6,480	-0.02%
2019/01/04	3	18.30	2	18.40	18.80	1	6,548	0.02%
2019/01/02	1	20.00	0	0.00	20.05	1	6,614	0.02%
2018/12/28	1	20.35	2	20.30	20.15	-1	6,672	-0.01%
2018/12/26	0	0.00	3	20.28	19.85	-3	6,784	-0.04%
2018/12/25	1	19.95	2	19.90	20.00	-1	6,833	-0.01%
2018/12/24	2	20.50	0	0.00	20.50	2	6,844	0.03%
2018/12/21	3	20.52	5	20.19	20.75	-2	6,891	-0.03%
2018/12/19	0	0.00	22	20.96	20.75	-22	6,866	-0.32%
2018/12/18	1	21.20	3	21.08	20.85	-2	6,933	-0.03%
2018/12/17	3	21.50	2	21.53	21.40	1	7,063	0.01%
2018/12/14	1	21.50	1	21.40	21.60	0	7,092	0.00%
2018/12/13	6	22.30	2	22.10	22.10	4	7,128	0.06%
2018/12/12	4	22.93	11	22.75	22.85	-7	7,105	-0.10%
2018/12/11	9	22.07	2	22.03	21.75	7	7,057	0.10%
2018/12/10	6	22.57	6	22.54	22.05	0	7,070	0.00%
2018/12/07	1	22.60	1	22.75	22.60	0	7,085	0.00%
2018/12/06	2	23.43	8	23.52	22.20	-6	7,191	-0.08%
2018/12/05	20	23.86	12	23.96	24.00	8	7,061	0.11%
2018/12/04	25	23.95	8	24.23	24.50	17	6,721	0.25%
2018/12/03	5	22.71	5	22.67	22.50	0	6,286	0.00%
2018/11/30	0	0.00	4	22.01	22.00	-4	6,189	-0.06%
2018/11/29	12	22.10	1	22.65	21.90	11	6,162	0.18%
2018/11/28	6	22.53	9	22.67	22.25	-3	6,052	-0.05%
2018/11/27	9	22.43	8	22.24	22.25	1	5,919	0.02%
2018/11/26	11	21.78	5	21.90	21.60	6	5,645	0.11%
2018/11/23	26	22.00	19	21.87	21.70	7	5,570	0.13%
2018/11/22	11	20.81	9	21.04	21.15	2	5,292	0.04%
2018/11/21	2	19.93	6	19.81	20.55	-4	4,970	-0.08%
2018/11/20	4	18.76	3	19.07	18.70	1	4,900	0.02%
2018/11/19	0	0.00	4	18.38	18.85	-4	4,902	-0.08%
2018/11/16	3	18.33	2	18.70	18.15	1	4,942	0.02%
2018/11/15	1	18.40	1	18.30	18.40	0	4,978	0.00%
2018/11/14	2	18.30	2	18.53	18.25	0	5,017	0.00%
2018/11/13	3	17.77	1	18.10	18.60	2	5,141	0.04%
2018/11/12	1	18.15	8	18.05	18.00	-7	5,137	-0.14%
2018/11/09	3	18.00	1	18.10	18.25	2	5,191	0.04%
2018/11/08	4	18.64	4	19.14	18.00	0	5,248	0.00%
2018/11/07	5	18.39	8	18.52	18.60	-3	5,226	-0.06%
2018/11/06	1	18.10	0	0.00	17.40	1	5,254	0.02%
2018/11/05	2	18.30	1	18.15	18.20	1	5,307	0.02%
2018/11/02	27	18.15	27	18.34	18.35	0	5,323	0.00%
2018/11/01	15	17.95	11	18.34	17.70	4	5,296	0.08%
2018/10/31	3	17.28	2	17.13	17.50	1	5,205	0.02%
2018/10/30	3	16.05	2	16.18	15.95	1	5,117	0.02%
2018/10/29	3	16.55	11	16.21	16.10	-8	5,175	-0.15%
2018/10/26	2	15.68	3	16.13	15.65	-1	5,221	-0.02%
2018/10/25	2	16.53	0	0.00	16.15	2	5,225	0.04%
2018/10/24	2	18.10	1	18.35	17.90	1	5,183	0.02%
2018/10/23	3	18.70	1	18.50	18.35	2	5,214	0.04%
2018/10/22	2	18.85	1	19.15	19.10	1	5,280	0.02%
2018/10/19	1	18.75	0	0.00	18.60	1	5,440	0.02%
2018/10/18	0	0.00	3	19.35	19.45	-3	5,478	-0.05%
2018/10/17	1	19.50	1	20.05	19.45	0	5,542	0.00%
2018/10/16	9	19.93	5	19.69	19.50	4	5,573	0.07%
2018/10/15	2	19.05	1	19.35	19.10	1	5,654	0.02%
2018/10/12	10	18.74	12	18.70	19.30	-2	5,774	-0.03%
2018/10/11	2	18.20	1	18.10	18.00	1	5,828	0.02%
2018/10/09	2	20.60	2	20.08	20.00	0	5,909	0.00%
2018/10/08	1	20.45	2	20.25	20.70	-1	6,010	-0.02%
2018/10/05	2	20.73	0	0.00	20.30	2	6,078	0.03%
2018/10/04	3	22.22	1	21.90	21.95	2	6,039	0.03%
2018/10/03	1	22.75	1	23.00	22.30	0	6,180	0.00%
2018/10/02	3	23.67	2	23.83	23.40	1	6,413	0.02%
2018/09/28	8	23.61	6	23.76	23.70	2	6,784	0.03%
2018/09/27	0	0.00	1	23.85	23.30	-1	6,877	-0.01%
2018/09/26	6	23.76	3	23.63	24.00	3	7,020	0.04%
2018/09/25	5	23.82	13	23.75	23.65	-8	7,080	-0.11%
2018/09/21	4	24.35	6	24.03	23.95	-2	7,036	-0.03%
2018/09/20	8	23.28	3	23.40	23.15	5	6,984	0.07%
2018/09/19	5	23.89	4	23.78	23.10	1	7,126	0.01%
2018/09/18	2	23.55	2	23.28	23.00	0	7,137	0.00%
2018/09/17	10	23.89	3	23.88	24.20	7	7,271	0.10%
2018/09/14	2	23.20	5	21.97	23.25	-3	7,240	-0.04%
2018/09/13	2	21.25	1	21.35	21.15	1	7,349	0.01%
2018/09/12	2	20.95	3	20.97	20.10	-1	7,544	-0.01%
2018/09/11	5	22.42	6	22.56	22.10	-1	7,600	-0.01%
2018/09/10	3	23.97	4	23.20	22.45	-1	7,871	-0.01%
2018/09/07	4	26.10	4	26.54	24.90	0	7,830	0.00%
2018/09/06	3	26.63	3	26.83	26.65	0	7,859	0.00%
2018/09/05	3	27.02	1	27.50	26.80	2	8,060	0.02%
2018/09/04	1	27.00	2	27.23	27.50	-1	8,353	-0.01%
2018/09/03	3	27.42	1	27.00	26.85	2	8,584	0.02%
2018/08/31	1	27.95	1	28.00	28.40	0	8,642	0.00%
2018/08/30	3	28.55	3	28.97	28.10	0	8,737	0.00%
2018/08/29	3	28.32	3	28.58	28.45	0	8,808	0.00%
2018/08/28	1	28.45	0	0.00	28.05	1	8,965	0.01%
2018/08/27	2	28.20	6	28.13	28.55	-4	9,101	-0.04%
2018/08/24	2	27.23	0	0.00	27.25	2	9,575	0.02%
2018/08/23	2	27.53	2	27.50	28.00	0	10,673	0.00%
2018/08/22	0	0.00	1	27.40	27.15	-1	11,758	-0.01%
2018/08/21	5	27.50	2	27.78	27.25	3	13,147	0.02%
2018/08/20	17	26.82	17	27.20	27.40	0	13,469	0.00%
2018/08/17	3	29.40	4	29.29	28.90	-1	14,306	-0.01%
2018/08/16	2	29.13	3	28.60	29.25	-1	14,575	-0.01%
2018/08/14	3	29.77	3	30.03	30.75	0	14,865	0.00%
2018/08/13	18	28.83	18	29.58	29.90	0	14,941	0.00%
2018/08/10	1	31.15	1	31.55	31.00	0	14,913	0.00%
2018/08/09	2	30.50	5	30.73	30.60	-3	14,955	-0.02%
2018/08/08	0	0.00	4	31.08	31.00	-4	15,330	-0.03%
2018/08/07	2	32.00	2	31.75	31.45	0	15,401	0.00%
2018/08/03	3	31.62	4	31.51	32.35	-1	15,863	-0.01%
2018/08/02	2	31.53	3	31.93	31.35	-1	15,852	-0.01%
2018/08/01	1	33.45	2	33.40	33.20	-1	15,913	-0.01%
2018/07/31	0	0.00	1	33.70	33.65	-1	16,055	-0.01%
2018/07/30	1	33.70	1	34.00	33.65	0	16,049	0.00%
2018/07/27	5	35.27	0	0.00	35.00	5	16,001	0.03%
2018/07/26	3	34.95	3	35.10	35.40	0	15,934	0.00%
2018/07/25	1	34.25	1	34.00	33.90	0	15,759	0.00%
2018/07/24	2	34.45	3	34.47	34.10	-1	15,688	-0.01%
2018/07/23	2	33.15	10	33.00	33.80	-8	15,617	-0.05%
2018/07/19	20	33.43	21	33.58	34.15	-1	15,410	-0.01%
2018/07/18	3	33.03	12	34.13	32.50	-9	15,296	-0.06%
2018/07/17	13	35.92	6	34.75	34.05	7	15,193	0.05%
2018/07/16	8	35.78	6	36.10	35.70	2	15,078	0.01%
2018/07/13	18	35.16	9	35.26	34.55	9	15,044	0.06%
2018/07/12	3	34.45	9	34.19	34.45	-6	14,942	-0.04%
2018/07/11	5	34.02	6	34.23	34.55	-1	14,897	-0.01%
2018/07/10	52	34.31	7	33.90	34.30	45	14,731	0.31%
2018/07/09	20	32.55	23	32.29	32.55	-3	14,561	-0.02%
2018/07/06	10	31.99	15	32.06	33.80	-5	14,382	-0.03%
2018/07/05	12	31.45	10	31.18	30.75	2	14,183	0.01%
2018/07/04	3	31.35	6	31.61	30.70	-3	14,034	-0.02%
2018/07/02	3	34.75	1	34.80	34.20	2	13,741	0.01%
2018/06/29	4	35.33	4	34.65	35.20	0	13,686	0.00%
2018/06/28	3	36.83	6	36.19	34.50	-3	13,546	-0.02%
2018/06/27	4	37.38	4	36.76	36.50	0	13,363	0.00%
2018/06/26	37	37.02	32	37.98	36.90	5	13,272	0.04%
2018/06/25	20	37.47	19	37.82	36.80	1	13,101	0.01%
2018/06/22	4	39.35	0	0.00	38.65	4	12,955	0.03%
2018/06/21	6	39.81	1	40.00	41.00	5	12,800	0.04%
2018/06/20	3	38.30	4	38.01	37.75	-1	12,560	-0.01%
2018/06/19	4	40.34	8	41.79	39.80	-4	12,439	-0.03%
2018/06/15	2	40.08	0	0.00	39.90	2	12,155	0.02%
2018/06/14	0	0.00	13	38.65	39.60	-13	12,239	-0.11%
2018/06/13	5	38.97	26	39.23	39.00	-21	12,350	-0.17%
2018/06/12	42	43.05	7	43.11	42.45	35	12,426	0.28%
2018/06/11	10	40.09	4	38.66	41.00	6	12,131	0.05%
2018/06/08	10	37.20	13	37.27	37.30	-3	11,994	-0.03%
2018/06/07	2	36.20	22	36.01	37.00	-20	11,951	-0.17%
2018/06/06	24	35.88	10	36.00	35.90	14	11,989	0.12%
2018/06/05	17	36.41	27	35.47	34.60	-10	12,093	-0.08%
2018/06/04	21	36.75	21	37.51	37.20	0	12,044	0.00%
2018/06/01	20.5	37.57	15	37.76	37.00	5.5	11,883	0.05%
2018/05/31	29	40.09	41	39.03	38.20	-12	11,358	-0.11%
2018/05/30	35	35.71	37.5	36.39	37.60	-2.5	10,218	-0.02%
2018/05/29	47	34.43	53	33.88	34.20	-6	9,074	-0.07%
2018/05/28	23	30.87	2	31.00	32.05	21	7,610	0.28%
2018/05/25	28	28.78	25.1	28.78	29.15	2.9	7,234	0.04%
2018/05/24	4	26.31	23	26.41	26.50	-19	6,262	-0.30%
2018/05/23	10	26.43	4	26.34	25.90	6	5,976	0.10%
2018/05/22	30	25.70	8	25.33	25.10	22	5,631	0.39%
2018/05/21	18	25.67	3	25.77	26.05	15	5,538	0.27%
2018/05/18	0	0.00	1	24.95	25.05	-1	5,420	-0.02%
2018/05/17	1	24.80	10	24.40	24.40	-9	5,346	-0.17%
2018/05/16	12	25.49	11	26.39	25.20	1	5,258	0.02%
2018/05/14	6	26.08	8	25.74	25.80	-2	4,846	-0.04%
2018/05/11	12	24.83	4	24.79	24.40	8	4,517	0.18%
2018/05/10	0	0.00	25	24.74	24.75	-25	4,342	-0.58%
2018/05/09	1	24.75	3	24.87	24.15	-2	4,292	-0.05%
2018/05/08	17	23.69	3	23.73	24.05	14	4,146	0.34%
2018/05/07	3	22.18	0	0.00	22.75	3	3,983	0.08%
2018/04/27	0	0.00	1	21.80	21.90	-1	4,590	-0.02%
2018/04/26	2	21.60	2	22.45	21.50	0	5,006	0.00%
2018/04/23	0	0.00	2	24.13	23.70	-2	5,145	-0.04%
2018/04/20	3	23.93	1	23.95	23.80	2	5,127	0.04%
2018/04/19	2	24.20	0	0.00	24.40	2	5,110	0.04%
2018/04/13	1	24.75	2	24.85	24.95	-1	4,975	-0.02%
2018/04/11	1	23.85	0	0.00	24.00	1	5,092	0.02%
2018/04/09	2	23.05	0	0.00	22.90	2	5,194	0.04%
2018/04/02	0	0.00	10	24.35	23.80	-10	5,216	-0.19%
2018/03/30	3	24.05	0	0.00	24.05	3	5,259	0.06%
2018/03/28	0	0.00	1	24.20	24.00	-1	5,322	-0.02%
2018/03/27	1	24.15	2	24.45	24.20	-1	5,302	-0.02%
2018/03/26	2	24.23	1	24.25	24.10	1	5,307	0.02%
2018/03/23	10	24.05	11	23.80	23.95	-1	5,309	-0.02%
2018/03/22	3	25.62	0	0.00	24.85	3	5,264	0.06%
2018/03/21	0	0.00	1	26.65	25.85	-1	5,189	-0.02%
2018/03/20	10	26.91	9	26.61	26.35	1	5,112	0.02%
2018/03/19	27	26.25	17	26.21	26.50	10	4,988	0.20%
2018/03/16	0	0.00	12	26.03	25.55	-12	4,795	-0.25%
2018/03/15	1	24.80	3	24.90	24.80	-2	4,566	-0.04%
2018/03/14	1	25.60	1	25.20	24.80	0	4,605	0.00%
2018/03/13	1	24.40	2	24.75	25.10	-1	4,568	-0.02%
2018/03/12	9	25.23	2	25.13	24.70	7	4,578	0.15%
2018/03/09	30	23.98	28	23.94	24.40	2	4,563	0.04%
2018/03/08	0	0.00	11	23.19	23.35	-11	4,559	-0.24%
2018/03/07	10	21.10	1	21.10	21.25	9	4,549	0.20%
2018/03/05	3	21.40	0	0.00	20.85	3	4,903	0.06%
2018/02/26	0	0.00	1	21.60	21.85	-1	5,586	-0.02%
2018/02/23	1	21.50	4	21.50	21.40	-3	5,735	-0.05%
2018/02/21	1	21.00	0	0.00	21.15	1	6,514	0.02%
2018/02/09	5	18.93	0	0.00	20.50	5	7,411	0.07%
2018/02/08	1	20.00	0	0.00	20.00	1	7,508	0.01%
2018/02/07	0	0.00	2	20.90	20.70	-2	7,549	-0.03%
2018/02/05	2	22.45	4	22.55	22.70	-2	7,704	-0.03%
2018/02/02	5	23.90	0	0.00	23.70	5	7,809	0.06%
2018/01/31	2	24.55	1	24.35	24.30	1	8,037	0.01%
2018/01/30	0	0.00	10	24.85	24.50	-10	8,190	-0.12%
2018/01/29	5	24.90	0	0.00	24.85	5	8,303	0.06%
2018/01/26	8	25.60	0	0.00	25.40	8	8,546	0.09%
2018/01/25	2	25.28	0	0.00	25.20	2	8,703	0.02%
2018/01/23	3	27.38	14	27.15	26.45	-11	8,872	-0.12%
2018/01/22	16	26.82	14	26.60	27.15	2	8,922	0.02%
2018/01/19	2	25.35	4	25.21	25.40	-2	9,219	-0.02%
2018/01/18	1	25.15	6	24.72	24.85	-5	9,485	-0.05%
2018/01/17	5	23.90	0	0.00	23.90	5	9,672	0.05%
2018/01/15	1	24.05	5	24.55	24.00	-4	10,700	-0.04%
2018/01/10	14	23.81	2	24.05	23.70	12	11,155	0.11%
2018/01/09	3	25.05	4	24.76	24.35	-1	11,346	-0.01%
2018/01/08	6	26.19	0	0.00	24.65	6	11,708	0.05%
2018/01/05	0	0.00	1	25.10	25.50	-1	11,693	-0.01%
2018/01/04	0	0.00	8	24.30	24.30	-8	11,734	-0.07%
2018/01/03	1	24.25	3	24.25	24.05	-2	11,867	-0.02%