技嘉 (2376)-元大-大里券商分點個股進出

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
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897張
產業
上市電腦週邊類股
1777人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/05/15	83.9	313.94	4.2	313.55	311.00	79.8	18,425	0.43%
2024/05/14	2.1	317.83	2.5	317.34	320.00	-0.3	18,814	0.00%
2024/05/13	0	0.00	6.6	311.50	313.00	-6.6	19,032	-0.03%
2024/05/10	14.4	308.58	13	307.34	307.00	1.4	19,496	0.01%
2024/05/09	9.4	313.68	18	312.50	310.00	-8.7	19,704	-0.04%
2024/05/08	14.4	314.70	25.1	316.40	311.50	-10.7	19,933	-0.05%
2024/05/07	8.4	299.14	92.1	302.12	312.00	-83.7	20,004	-0.42%
2024/05/06	2.1	294.21	2.3	293.33	292.00	-0.2	19,941	0.00%
2024/05/03	8	292.05	9.4	292.27	286.00	-1.4	20,066	-0.01%
2024/05/02	86.4	289.44	2.2	289.77	288.50	84.2	20,359	0.41%
2024/04/30	3.3	299.73	3	300.67	299.00	0.3	20,433	0.00%
2024/04/29	21.2	299.97	9	301.22	301.00	12.2	20,774	0.06%
2024/04/26	3.4	296.62	9	297.72	295.50	-5.6	21,500	-0.03%
2024/04/25	5.4	291.09	0	0.00	290.50	5.4	21,841	0.02%
2024/04/24	12.2	295.22	11.1	292.15	299.50	1.1	21,890	0.00%
2024/04/23	12	285.03	6	282.00	281.00	6	21,915	0.03%
2024/04/22	5.4	287.06	6.1	283.52	282.50	-0.6	21,890	0.00%
2024/04/19	8.4	294.87	20.1	289.76	292.50	-11.8	21,857	-0.05%
2024/04/18	8.2	302.39	6.1	303.59	302.00	2.2	21,884	0.01%
2024/04/17	15	304.90	75	303.40	308.00	-60	22,149	-0.27%
2024/04/16	19.6	302.31	4.3	301.13	302.00	15.2	22,111	0.07%
2024/04/15	28.7	306.86	26.7	304.11	302.00	2	22,218	0.01%
2024/04/12	20.4	321.74	13.9	319.68	318.00	6.5	22,071	0.03%
2024/04/11	17.1	321.01	13.3	320.85	320.50	3.8	22,015	0.02%
2024/04/10	44.5	337.02	47	326.34	320.00	-2.5	21,964	-0.01%
2024/04/09	145.3	337.50	143.8	339.26	335.00	1.5	21,664	0.01%	大買/大賣/
2024/04/08	16.3	329.69	56.6	331.52	340.00	-40.2	21,721	-0.19%
2024/04/03	20.3	314.84	20.3	317.87	317.50	0	21,494	0.00%
2024/04/02	17.6	315.18	48	315.72	317.00	-30.4	21,370	-0.14%
2024/04/01	122.2	317.18	62.6	319.01	318.50	59.6	21,222	0.28%	大買/
2024/03/29	25.4	316.54	50.8	317.91	316.00	-25.5	21,146	-0.12%
2024/03/28	22.2	309.32	17.3	310.14	313.00	4.9	20,885	0.02%
2024/03/27	21.5	306.25	23.1	306.09	310.00	-1.7	20,888	-0.01%
2024/03/26	54.1	306.07	32.6	306.39	304.50	21.6	20,952	0.10%
2024/03/25	30.8	306.77	18.7	307.36	306.00	12.1	20,978	0.06%
2024/03/22	86.2	299.70	25.4	299.35	303.00	60.8	21,011	0.29%
2024/03/21	50.3	295.10	29	292.88	291.00	21.3	20,568	0.10%
2024/03/20	40.1	299.64	14	298.61	295.00	26.1	20,540	0.13%
2024/03/19	33.3	307.83	15.1	309.02	305.00	18.2	20,591	0.09%
2024/03/18	13.4	308.51	15.6	310.35	310.50	-2.2	20,605	-0.01%
2024/03/15	44.7	311.77	32.1	315.11	313.00	12.5	20,670	0.06%
2024/03/14	24.5	321.43	12.3	318.93	317.50	12.2	20,584	0.06%
2024/03/13	43.8	337.18	12.1	330.98	328.00	31.6	20,968	0.15%
2024/03/12	38.7	360.84	21.1	356.14	355.00	17.6	20,947	0.08%
2024/03/11	53.1	361.28	37	363.42	360.00	16.1	21,071	0.08%
2024/03/08	31.4	361.87	63.6	368.40	358.00	-32.2	20,879	-0.15%
2024/03/07	12.3	364.36	29.1	360.63	359.00	-16.9	20,680	-0.08%
2024/03/06	25.5	362.39	21.1	362.53	362.50	4.4	20,673	0.02%
2024/03/05	24	360.97	17.1	361.96	361.50	7	20,875	0.03%
2024/03/04	64.2	372.43	52.4	367.34	354.50	11.8	20,978	0.06%
2024/03/01	21.3	354.70	42.5	357.34	361.00	-21.2	20,553	-0.10%
2024/02/29	28.6	341.54	27.6	339.22	345.00	1	20,268	0.00%
2024/02/27	25.8	334.37	34.3	332.21	334.00	-8.4	20,072	-0.04%
2024/02/26	31.5	336.21	10.3	335.84	335.00	21.2	20,034	0.11%
2024/02/23	67.1	351.24	52.7	349.81	342.50	14.4	20,105	0.07%
2024/02/22	57.1	354.87	40.5	360.77	347.00	16.5	20,284	0.08%
2024/02/21	49.9	347.62	17.6	348.96	347.50	32.3	19,874	0.16%
2024/02/20	34.3	356.78	21.1	356.13	357.00	13.2	19,790	0.07%
2024/02/19	19.8	371.01	13.1	371.92	366.50	6.7	19,592	0.03%
2024/02/16	46.4	381.43	55.3	380.12	381.00	-8.9	19,637	-0.05%
2024/02/15	18.1	362.98	31.4	367.98	370.50	-13.3	19,260	-0.07%
2024/02/05	30.2	338.01	29.4	339.17	337.00	0.7	18,948	0.00%
2024/02/02	42.7	330.38	65.8	328.30	333.00	-23.2	18,947	-0.12%
2024/02/01	8.6	307.72	9.2	309.08	313.50	-0.6	18,987	0.00%
2024/01/31	24.9	308.64	40	305.22	309.00	-15.1	19,098	-0.08%
2024/01/30	119.2	307.33	114.4	304.87	305.00	4.8	19,085	0.03%	大買/大賣/
2024/01/29	4.1	293.25	12.5	292.62	295.00	-8.4	19,111	-0.04%
2024/01/26	68.8	286.24	63	285.05	284.00	5.8	19,311	0.03%
2024/01/25	55	297.31	68.7	291.48	292.00	-13.7	19,532	-0.07%
2024/01/24	27.4	293.22	37.8	293.88	293.50	-10.4	19,400	-0.05%
2024/01/23	20.4	294.27	22.5	291.78	291.00	-2.1	19,559	-0.01%
2024/01/22	31.1	287.72	68.7	287.37	297.50	-37.6	19,345	-0.19%
2024/01/19	39	265.74	81	266.00	270.50	-42	18,793	-0.22%
2024/01/18	11.1	251.91	12	254.17	256.00	-0.9	18,715	-0.01%
2024/01/17	20.2	261.51	16.5	263.89	257.00	3.7	18,829	0.02%
2024/01/16	10.1	261.02	8	261.19	261.50	2.1	18,890	0.01%
2024/01/15	32.9	262.00	19.4	261.48	260.50	13.6	19,056	0.07%
2024/01/12	52.2	262.14	41.4	262.93	262.00	10.8	19,319	0.06%
2024/01/11	22.2	257.29	58.6	260.00	263.00	-36.4	19,423	-0.19%
2024/01/10	21.5	249.32	12.1	248.29	247.50	9.4	19,718	0.05%
2024/01/09	38.3	250.69	53.9	252.47	252.00	-15.6	19,960	-0.08%
2024/01/08	3.8	244.67	1	246.50	241.50	2.8	19,988	0.01%
2024/01/05	8.1	246.25	22	244.84	243.00	-13.9	20,430	-0.07%
2024/01/04	27.1	248.46	2.3	247.82	247.00	24.8	20,781	0.12%
2024/01/03	18.6	248.78	13.1	248.62	247.50	5.5	21,367	0.03%
2024/01/02	50.4	256.34	22.3	253.43	255.00	28.2	21,383	0.13%
2023/12/29	18.1	265.89	17.1	266.92	266.00	1	21,203	0.00%
2023/12/28	5.3	265.29	13.8	266.21	265.50	-8.5	21,225	-0.04%
2023/12/27	8.3	262.62	24.8	264.78	264.00	-16.6	21,380	-0.08%
2023/12/26	19.7	262.29	7	263.21	264.00	12.7	21,804	0.06%
2023/12/25	11	262.73	28	263.18	263.50	-17	22,253	-0.08%
2023/12/22	24.1	263.74	27	261.39	259.00	-2.9	22,547	-0.01%
2023/12/21	28	257.63	12	262.87	262.00	16	22,777	0.07%
2023/12/20	19.3	262.09	52.7	262.58	261.50	-33.5	23,024	-0.15%
2023/12/19	48.2	256.98	41.4	258.42	260.00	6.8	23,341	0.03%
2023/12/18	8.3	255.64	13.7	257.06	255.50	-5.3	23,623	-0.02%
2023/12/15	22	256.76	17.2	255.30	254.00	4.8	24,052	0.02%
2023/12/14	32.2	256.75	30.3	257.38	257.50	1.9	24,102	0.01%
2023/12/13	236.6	251.93	245.4	251.55	250.00	-8.8	24,239	-0.04%	大買/大賣/
2023/12/12	30.6	252.55	12.3	254.38	250.50	18.3	24,357	0.07%
2023/12/11	43.8	254.91	22.9	254.42	251.50	20.9	24,544	0.09%
2023/12/08	103.6	265.97	96.3	262.91	258.50	7.3	24,567	0.03%	大買/
2023/12/07	26.9	250.54	53.4	255.72	259.50	-26.6	24,442	-0.11%
2023/12/06	77	237.17	37.8	243.15	243.50	39.3	24,601	0.16%
2023/12/05	14.7	230.54	2	230.50	228.50	12.7	24,768	0.05%
2023/12/04	32.9	242.89	22.3	238.18	236.00	10.6	25,017	0.04%
2023/12/01	12.5	246.62	9.7	246.29	246.00	2.8	25,087	0.01%
2023/11/30	24.3	246.07	40.3	248.48	250.00	-16	25,309	-0.06%
2023/11/29	84.2	239.52	103.7	243.20	243.50	-19.5	25,290	-0.08%	大賣/
2023/11/28	17.1	233.30	17.4	233.40	235.00	-0.3	25,443	0.00%
2023/11/27	8.1	231.63	7	231.72	230.00	1.1	26,463	0.00%
2023/11/24	2.1	235.65	4	233.75	232.00	-1.9	26,978	-0.01%
2023/11/22	45.5	235.78	35.7	233.51	233.50	9.8	27,809	0.04%
2023/11/21	58.1	240.85	85.6	241.00	244.00	-27.5	27,996	-0.10%
2023/11/20	9	231.84	10.2	232.67	233.00	-1.2	28,514	0.00%
2023/11/17	15	231.10	18.5	230.53	230.50	-3.5	28,784	-0.01%
2023/11/16	78.1	231.57	87.3	233.10	233.00	-9.2	29,414	-0.03%
2023/11/15	25.1	234.27	26	235.41	228.50	-0.9	29,340	0.00%
2023/11/14	16.1	227.59	18.2	229.42	229.50	-2.2	29,350	-0.01%
2023/11/13	36.3	230.30	38.1	227.50	225.50	-1.8	29,605	-0.01%
2023/11/10	42	226.58	25	227.86	230.50	17	29,695	0.06%
2023/11/09	110.4	228.86	85	230.72	231.00	25.4	29,822	0.09%	大買/
2023/11/08	58.2	225.52	28.1	225.32	224.50	30.1	29,683	0.10%
2023/11/07	19.2	219.58	25.4	220.65	220.50	-6.2	29,783	-0.02%
2023/11/06	32.3	219.24	30.6	217.87	220.00	1.7	30,121	0.01%
2023/11/03	23.9	224.96	20.3	223.59	220.50	3.6	30,274	0.01%
2023/11/02	33.8	233.08	18	232.69	226.50	15.8	30,540	0.05%
2023/11/01	18	218.00	18.2	218.47	221.00	-0.2	30,490	0.00%
2023/10/31	22.4	224.10	23.2	221.39	217.50	-0.8	30,708	0.00%
2023/10/30	11.2	235.67	12	232.46	232.50	-0.8	30,679	0.00%
2023/10/27	63.2	235.18	20.2	236.34	235.50	43	30,856	0.14%
2023/10/26	46.3	233.95	47	232.69	232.00	-0.8	31,051	0.00%
2023/10/25	29.9	246.65	70.3	245.64	245.50	-40.4	31,115	-0.13%
2023/10/24	33.3	243.40	30.3	244.42	247.00	3	31,257	0.01%
2023/10/23	69.7	244.74	68.2	240.75	239.00	1.5	31,608	0.00%
2023/10/20	31.7	237.50	24.5	238.05	241.50	7.1	32,203	0.02%
2023/10/19	27.4	245.54	28	243.13	243.00	-0.6	32,573	0.00%
2023/10/18	38	254.65	24.1	250.22	246.00	13.9	33,002	0.04%
2023/10/17	30.5	267.11	22	265.05	261.50	8.5	32,569	0.03%
2023/10/16	10.1	268.49	14	268.00	265.50	-3.9	32,685	-0.01%
2023/10/13	25.4	272.43	25	273.22	271.00	0.4	33,080	0.00%
2023/10/12	16.2	283.32	22.4	284.55	284.50	-6.2	32,909	-0.02%
2023/10/11	52.9	290.34	41.8	282.16	274.00	11.1	33,130	0.03%
2023/10/06	20.1	290.89	20	291.40	289.50	0.1	33,267	0.00%
2023/10/05	92	287.57	87.2	288.08	288.00	4.8	33,634	0.01%
2023/10/04	12.1	283.81	16.3	285.62	287.50	-4.2	33,823	-0.01%
2023/10/03	22.3	291.58	37.2	291.10	290.00	-14.9	34,036	-0.04%
2023/10/02	55.2	294.16	68.5	292.68	290.00	-13.4	34,069	-0.04%
2023/09/28	59.1	286.24	40	284.72	281.50	19.1	33,874	0.06%
2023/09/27	33.1	280.55	30.2	281.41	284.50	2.9	33,745	0.01%
2023/09/26	23.2	279.85	19.3	280.74	275.50	3.9	33,843	0.01%
2023/09/25	41.3	275.58	34	275.30	274.50	7.3	33,822	0.02%
2023/09/22	42	269.40	38.1	271.96	279.00	3.9	33,668	0.01%
2023/09/21	42.1	262.05	100.3	267.02	268.50	-58.2	33,359	-0.17%
2023/09/20	94.1	264.71	58	261.10	263.50	36.1	33,008	0.11%
2023/09/19	23.8	259.02	21	256.45	253.50	2.8	32,760	0.01%
2023/09/18	56.4	259.40	54.7	258.27	260.00	1.8	32,765	0.01%
2023/09/15	55.1	273.09	48	273.68	271.50	7.1	32,493	0.02%
2023/09/14	53.7	277.02	48.1	279.08	278.00	5.6	32,446	0.02%
2023/09/13	25.7	269.44	34.2	267.12	267.50	-8.5	32,186	-0.03%
2023/09/12	52.6	276.05	50.1	271.38	270.50	2.5	32,289	0.01%
2023/09/11	71	295.49	71.3	284.42	279.50	-0.3	32,135	0.00%
2023/09/08	58.6	313.81	41	313.82	307.50	17.6	31,678	0.06%
2023/09/07	44.2	307.96	39.5	310.30	314.50	4.8	31,645	0.02%
2023/09/06	33.6	310.42	16.1	308.02	306.50	17.4	31,971	0.05%
2023/09/05	23.4	313.58	19.5	314.73	311.00	3.9	32,151	0.01%
2023/09/04	36.2	320.64	38.1	320.37	316.00	-1.9	31,990	-0.01%
2023/09/01	48.1	336.72	35.1	334.34	323.00	13	32,027	0.04%
2023/08/31	33.8	346.09	22	346.11	341.00	11.8	31,778	0.04%
2023/08/30	30.1	365.21	31.1	364.79	354.00	-1	31,011	0.00%
2023/08/29	20.7	350.14	19.3	353.10	354.00	1.4	31,023	0.00%
2023/08/28	70.3	340.98	74.1	344.93	345.00	-3.8	30,750	-0.01%
2023/08/25	21.8	344.75	16	344.53	342.50	5.7	30,385	0.02%
2023/08/24	41.2	351.64	58.5	356.36	354.00	-17.3	30,075	-0.06%
2023/08/23	24.6	332.49	14	333.79	334.50	10.6	29,494	0.04%
2023/08/22	21.3	331.32	38.5	334.32	335.50	-17.2	30,070	-0.06%
2023/08/21	22.1	315.24	15	311.57	310.50	7.1	29,770	0.02%
2023/08/18	31.1	321.59	26.1	315.90	312.00	5	29,911	0.02%
2023/08/17	33.2	330.59	28.1	330.77	331.00	5.1	29,649	0.02%
2023/08/16	28.1	320.22	32.1	318.87	334.50	-3.9	29,316	-0.01%
2023/08/15	18.2	313.23	28.5	313.46	316.00	-10.3	29,189	-0.04%
2023/08/14	22.2	289.25	16	289.88	296.00	6.2	29,144	0.02%
2023/08/11	19.3	303.55	23.1	303.27	300.50	-3.8	29,103	-0.01%
2023/08/10	38.2	300.44	22.3	301.54	296.00	15.9	28,971	0.06%
2023/08/09	81.4	340.24	82.1	334.19	328.50	-0.7	28,392	0.00%
2023/08/08	57.2	342.72	49.2	340.05	333.50	8	27,833	0.03%
2023/08/07	36.1	315.95	50	324.44	336.50	-14	27,317	-0.05%
2023/08/04	21.3	304.89	13.3	302.97	306.00	7.9	27,098	0.03%
2023/08/02	12.3	308.49	18.4	309.33	297.00	-6.1	26,783	-0.02%
2023/08/01	7	315.15	5.3	317.42	319.00	1.7	26,423	0.01%
2023/07/31	19.3	341.14	14.8	329.56	314.00	4.6	26,171	0.02%
2023/07/28	15.4	342.55	25.8	344.90	347.50	-10.4	25,871	-0.04%
2023/07/27	33.5	333.63	27.3	334.03	332.00	6.2	25,518	0.02%
2023/07/26	41.2	339.67	32	336.61	333.00	9.2	25,212	0.04%
2023/07/25	58.6	371.14	67.4	369.32	352.50	-8.7	24,586	-0.04%
2023/07/24	27.2	334.50	48	343.01	354.50	-20.8	23,766	-0.09%
2023/07/21	22.3	313.45	18.1	316.32	322.50	4.2	23,010	0.02%
2023/07/20	4	302.88	7	304.86	305.00	-3	22,300	-0.01%
2023/07/19	38.3	312.65	15	307.55	298.50	23.3	22,068	0.11%
2023/07/18	45.4	303.76	39.9	303.21	312.50	5.5	21,625	0.03%
2023/07/17	25.6	297.95	33.1	299.32	293.50	-7.4	20,944	-0.04%
2023/07/14	42.2	296.91	46.1	296.26	296.00	-3.9	20,668	-0.02%
2023/07/13	43.7	317.92	31.3	315.50	295.50	12.3	20,034	0.06%
2023/07/12	35.2	292.58	45.2	295.17	304.00	-10	19,203	-0.05%
2023/07/11	24.1	277.64	20	277.80	276.50	4.1	18,647	0.02%
2023/07/10	14.1	270.05	17.1	272.86	273.50	-3	18,304	-0.02%
2023/07/07	9.1	263.06	4	258.38	261.00	5.1	17,909	0.03%
2023/07/06	11.1	267.66	10.1	264.52	264.00	1	17,667	0.01%
2023/07/05	25.2	262.11	22.2	263.39	265.00	3	17,349	0.02%
2023/07/04	16	254.19	32.3	263.99	272.50	-16.3	16,996	-0.10%
2023/07/03	14.3	250.29	13.3	251.18	248.00	1	16,641	0.01%
2023/06/30	9.6	237.53	15.2	237.06	243.50	-5.5	16,329	-0.03%
2023/06/29	20.3	233.03	13.5	232.43	233.00	6.8	16,120	0.04%
2023/06/28	12.1	233.70	8	233.38	227.00	4.1	15,875	0.03%
2023/06/27	19.7	234.30	29	235.83	233.00	-9.4	15,635	-0.06%
2023/06/26	27.2	249.04	22.2	247.79	243.50	5	15,298	0.03%
2023/06/21	3	257.65	11	258.40	260.00	-8	15,061	-0.05%
2023/06/20	5.1	253.25	6.1	255.16	256.00	-1	14,909	-0.01%
2023/06/19	6.1	250.75	5.1	252.51	252.50	1	14,742	0.01%
2023/06/16	16.3	254.41	18.8	253.42	254.50	-2.5	14,558	-0.02%
2023/06/15	18.1	247.32	15.1	248.42	246.00	3	14,123	0.02%
2023/06/14	13.1	244.06	14	242.29	242.50	-0.9	13,790	-0.01%
2023/06/13	35.2	246.23	29.1	245.46	245.00	6.1	13,545	0.05%
2023/06/12	48.2	248.09	31.3	247.10	243.00	16.9	13,144	0.13%
2023/06/09	21	232.86	34.4	236.51	240.50	-13.4	12,421	-0.11%
2023/06/08	8.1	220.00	6	219.58	219.00	2.1	11,937	0.02%
2023/06/07	17.1	221.57	34.8	220.43	224.50	-17.7	11,744	-0.15%
2023/06/06	11.1	210.81	16	208.28	209.00	-4.9	11,416	-0.04%
2023/06/05	19	208.92	29.3	205.39	211.50	-10.3	11,220	-0.09%
2023/06/02	26.8	201.77	22.5	202.98	203.00	4.3	10,857	0.04%
2023/06/01	10	188.85	9.4	189.15	190.50	0.6	10,204	0.01%
2023/05/31	4.1	186.12	3	186.67	186.50	1	9,895	0.01%
2023/05/30	7.1	182.64	7	183.71	184.50	0	9,695	0.00%
2023/05/29	25.1	186.91	11.1	188.13	186.00	14.1	9,462	0.15%
2023/05/26	43.3	186.29	38.5	187.78	185.00	4.8	9,012	0.05%
2023/05/25	14.2	181.21	11.6	180.72	180.00	2.6	8,182	0.03%
2023/05/24	12.1	163.89	6.1	164.59	165.00	6	7,686	0.08%
2023/05/23	1.1	159.99	3	160.50	160.00	-1.9	7,391	-0.03%
2023/05/22	1.2	160.13	6.7	161.15	161.50	-5.5	7,261	-0.08%
2023/05/19	14	159.64	26.8	162.43	164.00	-12.8	7,143	-0.18%
2023/05/18	7.1	155.94	21.1	156.49	159.50	-14	6,904	-0.20%
2023/05/17	4.6	147.76	32.5	148.62	149.50	-27.9	6,508	-0.43%
2023/05/16	11.5	143.82	27	143.54	144.50	-15.5	6,089	-0.25%
2023/05/15	3.2	136.06	2	136.50	135.50	1.2	5,715	0.02%
2023/05/12	12	139.08	10	139.84	139.00	2	5,663	0.04%
2023/05/11	1	140.00	5.2	140.80	141.00	-4.2	5,621	-0.07%
2023/05/10	10	136.35	15	139.50	139.50	-5	5,636	-0.09%
2023/05/09	11.6	138.88	5.1	139.08	139.00	6.5	5,615	0.12%
2023/05/08	5	136.30	0	0.00	135.00	5	5,574	0.09%
2023/05/05	3	136.33	0.2	136.37	137.00	2.8	5,671	0.05%
2023/05/04	1	136.50	12.1	136.17	136.00	-11.1	5,687	-0.20%
2023/05/03	1.1	134.91	0	135.50	132.50	1.1	5,678	0.02%
2023/05/02	6	135.50	0	135.00	135.00	6	5,777	0.10%
2023/04/28	0	0.00	2	131.00	131.00	-2	5,875	-0.03%
2023/04/27	0	0.00	1	129.52	131.50	-1	5,916	-0.02%
2023/04/26	0.1	128.00	1	128.48	129.00	-0.9	5,943	-0.02%
2023/04/25	7	131.14	0	0.00	129.00	7	5,983	0.12%
2023/04/24	1.1	134.45	1	134.50	135.00	0.1	5,966	0.00%
2023/04/21	1	131.50	5	132.01	132.00	-4	6,020	-0.07%
2023/04/20	1	134.50	2.1	133.75	134.00	-1.1	6,069	-0.02%
2023/04/19	4.4	132.55	1	132.50	134.50	3.4	6,132	0.06%
2023/04/18	2	134.50	5	136.10	135.50	-3	6,115	-0.05%
2023/04/17	0.2	135.29	7	135.93	135.00	-6.8	6,169	-0.11%
2023/04/14	4	135.00	7	134.21	134.50	-3	6,224	-0.05%
2023/04/13	9	132.44	2	132.00	132.00	7	6,302	0.11%
2023/04/12	1	135.00	2.3	135.84	136.50	-1.3	6,266	-0.02%
2023/04/11	3	136.00	3	136.67	135.50	0	6,291	0.00%
2023/04/10	0	0.00	4.2	134.64	136.50	-4.2	6,250	-0.07%
2023/04/07	10	136.45	2.1	134.95	134.00	7.9	6,227	0.13%
2023/04/06	2	136.00	13.2	136.03	138.00	-11.2	6,239	-0.18%
2023/03/31	3	132.83	10.2	133.00	133.50	-7.2	6,146	-0.12%
2023/03/30	4	132.75	7	133.50	133.00	-3	6,240	-0.05%
2023/03/29	1	129.00	2	129.49	130.00	-1	6,253	-0.02%
2023/03/28	1	127.00	1	125.50	128.00	0	6,421	0.00%
2023/03/27	1	128.50	1	127.50	128.00	0	6,570	0.00%
2023/03/24	7.1	128.48	4	129.25	129.00	3.1	6,994	0.04%
2023/03/23	5.1	123.43	10.3	124.73	126.00	-5.2	7,530	-0.07%
2023/03/22	8	122.19	12.1	122.79	123.50	-4.1	7,667	-0.05%
2023/03/21	1	120.00	1	119.50	120.00	0	7,596	0.00%
2023/03/20	1	118.01	2	118.50	120.00	-1	7,621	-0.01%
2023/03/17	4	118.25	1.3	117.81	118.50	2.7	7,610	0.04%
2023/03/16	2	119.50	5	120.29	119.50	-3	7,638	-0.04%
2023/03/15	5	119.40	6	119.75	119.00	-1	7,704	-0.01%
2023/03/14	1	117.00	3	117.83	117.50	-2	7,723	-0.03%
2023/03/13	2	118.00	3	117.67	118.50	-1	7,758	-0.01%
2023/03/10	1	119.99	4	119.12	120.00	-3	7,731	-0.04%
2023/03/09	2	119.00	2.2	119.00	119.00	-0.2	7,803	0.00%
2023/03/08	3	116.83	1	117.00	117.00	2	7,802	0.03%
2023/03/07	1	118.50	1	120.00	119.50	0	7,775	0.00%
2023/03/06	0	119.50	0	0.00	118.50	0	7,823	0.00%
2023/03/03	1.1	119.90	5	119.50	119.00	-3.9	8,044	-0.05%
2023/03/01	1	118.00	1	120.50	120.50	0	8,133	0.00%
2023/02/24	8	121.63	4	121.38	119.00	4	8,196	0.05%
2023/02/23	6	120.83	10.1	121.04	120.50	-4.1	8,349	-0.05%
2023/02/22	0.1	115.26	0	0.00	117.50	0.1	8,626	0.00%
2023/02/21	2.3	116.28	3	116.17	116.50	-0.7	8,830	-0.01%
2023/02/20	3	117.00	3	116.83	116.50	0	9,029	0.00%
2023/02/17	5.6	118.57	1	117.50	117.50	4.6	9,090	0.05%
2023/02/16	5.1	120.59	4	120.75	121.00	1.1	9,203	0.01%
2023/02/15	0	119.00	4	119.75	119.00	-4	9,259	-0.04%
2023/02/14	1	117.50	4	118.88	119.00	-3	9,307	-0.03%
2023/02/13	3	116.83	5.1	117.66	117.50	-2.1	9,392	-0.02%
2023/02/10	6	117.33	2	117.25	117.00	4	9,518	0.04%
2023/02/09	6.1	118.59	0	0.00	117.00	6.1	9,760	0.06%
2023/02/08	24.1	121.29	21	120.86	120.00	3.1	9,879	0.03%
2023/02/07	6	119.08	69.1	119.20	119.50	-63.1	9,880	-0.64%
2023/02/06	1	115.00	4	115.63	116.00	-3	9,766	-0.03%
2023/02/03	5.1	115.30	2	115.25	114.50	3.1	9,695	0.03%
2023/02/02	1	117.00	5	117.50	118.00	-4	9,613	-0.04%
2023/02/01	3.1	116.34	2	117.25	117.00	1.1	9,610	0.01%
2023/01/31	4.1	117.68	7.6	119.18	115.50	-3.4	9,642	-0.04%
2023/01/30	5	118.30	18.3	119.05	119.50	-13.3	9,570	-0.14%
2023/01/17	0	0.00	2	114.50	114.00	-2	9,451	-0.02%
2023/01/16	4	114.13	9	114.17	113.50	-5	9,558	-0.05%
2023/01/13	2	114.00	10	114.00	114.00	-8	9,583	-0.08%
2023/01/12	5	114.00	2	113.75	114.00	3	9,710	0.03%
2023/01/11	1	114.50	6	114.25	114.50	-5	10,011	-0.05%
2023/01/10	1	113.50	10	114.40	114.50	-9	10,444	-0.09%
2023/01/09	3.5	113.43	6.2	113.50	113.50	-2.8	10,464	-0.03%
2023/01/06	7	111.43	9	111.94	112.00	-2	10,450	-0.02%
2023/01/05	8.1	112.06	12	111.25	110.50	-4	10,448	-0.04%
2023/01/04	3.1	111.49	7	111.71	112.00	-4	10,370	-0.04%
2023/01/03	1	107.50	10.8	109.63	111.00	-9.8	10,354	-0.09%
2022/12/30	2	107.75	3.3	108.12	106.50	-1.3	10,334	-0.01%
2022/12/29	4	105.74	14	106.14	107.50	-10	10,358	-0.10%
2022/12/28	3.1	105.48	11	105.00	105.50	-7.9	10,389	-0.08%
2022/12/27	7	106.21	0.3	106.50	106.00	6.7	10,486	0.06%
2022/12/26	14.5	106.57	10.3	105.79	105.00	4.2	10,496	0.04%
2022/12/23	3	103.83	4	105.13	106.50	-1	10,489	-0.01%
2022/12/22	2	105.25	6	104.42	105.00	-4	10,577	-0.04%
2022/12/21	7	101.29	2	101.50	101.00	5	10,486	0.05%
2022/12/20	18.1	103.29	8.1	101.01	100.00	10	10,440	0.10%
2022/12/19	13	104.81	5	104.20	103.00	8	10,318	0.08%
2022/12/16	43	109.69	28	110.04	107.00	15	10,187	0.15%
2022/12/15	23.1	114.28	50	114.28	114.00	-26.9	9,893	-0.27%
2022/12/14	10	106.85	8.2	106.90	107.00	1.8	9,425	0.02%
2022/12/13	2	102.50	0	0.00	102.50	2	9,380	0.02%
2022/12/12	0	0.00	7	100.29	102.50	-7	9,527	-0.07%
2022/12/09	1	102.00	0	0.00	102.50	1	9,695	0.01%
2022/12/08	36	101.65	25	102.62	102.50	11	9,983	0.11%
2022/12/07	10	100.28	9	102.00	101.00	1	10,046	0.01%
2022/12/06	14	105.36	5	104.91	103.50	9	10,246	0.09%
2022/12/05	7	108.86	2.1	108.52	108.00	4.9	10,310	0.05%
2022/12/02	0	110.50	0	0.00	111.00	0	10,365	0.00%
2022/12/01	8	111.75	8.3	111.09	112.50	-0.3	10,376	0.00%
2022/11/30	2.1	108.25	3	108.83	108.00	-1	10,259	-0.01%
2022/11/29	0	0.00	3	108.33	108.00	-3	10,182	-0.03%
2022/11/28	3	108.67	3	108.83	108.50	0	10,151	0.00%
2022/11/25	24.1	109.31	23	109.28	107.50	1.1	10,102	0.01%
2022/11/24	3	106.50	4.2	106.29	107.00	-1.2	9,830	-0.01%
2022/11/23	5.1	106.20	3	106.00	105.50	2.1	9,809	0.02%
2022/11/22	4.1	106.89	2	108.00	107.00	2.1	9,772	0.02%
2022/11/21	11	109.05	8	109.06	108.00	3	9,725	0.03%
2022/11/18	16	110.28	21.1	111.43	113.00	-5.1	9,512	-0.05%
2022/11/17	7.1	105.51	6	106.42	107.00	1.1	9,089	0.01%
2022/11/16	9	102.21	24	102.73	104.00	-15	8,886	-0.17%
2022/11/15	9	98.99	11	99.46	99.00	-2	8,682	-0.02%
2022/11/14	4.1	98.95	5	100.10	100.50	-1	8,649	-0.01%
2022/11/11	5	103.80	6	103.41	101.00	-1	8,571	-0.01%
2022/11/10	6	100.58	1	99.50	100.50	5	8,519	0.06%
2022/11/09	7	101.14	14	101.46	102.50	-7	8,495	-0.08%
2022/11/08	11	101.50	14	100.93	101.00	-3	8,550	-0.04%
2022/11/07	17.5	101.60	29.1	101.91	102.00	-11.6	8,528	-0.14%
2022/11/04	5.5	96.10	8.4	96.22	96.80	-2.9	8,287	-0.04%
2022/11/03	2	94.70	63.2	95.32	95.10	-61.2	8,107	-0.75%
2022/11/02	0	0.00	4	92.43	92.50	-4	7,989	-0.05%
2022/11/01	5.1	91.89	7.3	92.01	91.50	-2.2	7,996	-0.03%
2022/10/31	5	92.14	1	93.40	92.50	4	8,003	0.05%
2022/10/28	4	92.83	2	93.40	92.50	2	8,131	0.02%
2022/10/27	6.3	92.84	3.1	92.52	93.00	3.2	8,161	0.04%
2022/10/26	3	90.87	17	91.90	91.30	-14	8,133	-0.17%
2022/10/25	14	91.03	4	90.15	90.20	10	8,121	0.12%
2022/10/24	13	91.01	10.2	91.04	90.00	2.9	8,135	0.04%
2022/10/21	3	89.76	1	89.90	90.30	2	8,075	0.02%
2022/10/20	1	89.10	3	89.83	90.00	-2	8,092	-0.02%
2022/10/19	31	90.36	35.1	90.95	91.60	-4.1	8,056	-0.05%
2022/10/18	14	89.09	23.2	90.56	89.30	-9.2	7,844	-0.12%
2022/10/17	3.1	80.34	8	82.03	83.10	-4.9	7,549	-0.07%
2022/10/14	1	83.10	0	0.00	82.10	1	7,581	0.01%
2022/10/13	0	0.00	0	83.00	82.90	0	7,723	0.00%
2022/10/12	0.1	82.90	0	0.00	82.70	0.1	7,919	0.00%
2022/10/11	2	83.30	1	83.60	82.90	1	7,973	0.01%
2022/10/07	1	86.07	12	84.73	84.80	-11	7,914	-0.14%
2022/10/06	13.1	90.81	1	89.00	89.00	12.1	7,802	0.16%
2022/10/05	5	91.16	6	90.40	90.60	-1	7,777	-0.01%
2022/10/04	9	90.97	8	90.83	90.70	1	7,749	0.01%
2022/10/03	1	88.00	1	88.10	88.40	0	7,675	0.00%
2022/09/30	1	88.20	0	0.00	88.30	1	7,713	0.01%
2022/09/29	9	89.93	8.2	90.44	88.90	0.8	7,691	0.01%
2022/09/28	2	90.40	2	89.20	88.40	0	7,664	0.00%
2022/09/27	3.2	89.46	1	88.60	89.00	2.2	7,667	0.03%
2022/09/26	3	90.00	1	91.40	89.20	2	7,668	0.03%
2022/09/23	59.1	93.04	5	92.30	92.20	54.1	7,904	0.68%
2022/09/22	4	91.73	9	92.51	93.00	-5	7,956	-0.06%
2022/09/21	6	90.08	3	90.13	90.00	3	7,830	0.04%
2022/09/20	6	94.77	3	92.63	93.20	3	7,646	0.04%
2022/09/19	10	95.30	16	95.69	95.30	-6	7,475	-0.08%
2022/09/16	18	94.44	6	94.37	93.70	12	7,292	0.16%
2022/09/15	11	93.55	25	95.31	95.50	-14	7,172	-0.20%
2022/09/14	13	91.85	15	91.16	91.00	-2	6,920	-0.03%
2022/09/13	23.4	94.03	36.5	94.28	92.90	-13.1	6,768	-0.19%
2022/09/12	8.1	90.28	33.3	90.63	91.10	-25.2	6,573	-0.38%
2022/09/08	6	85.72	9.6	85.40	86.20	-3.6	6,484	-0.06%
2022/09/07	1.1	80.33	0	0.00	80.30	1.1	6,467	0.02%
2022/09/06	12	83.01	15	82.20	81.20	-3	6,615	-0.04%
2022/09/05	1	83.80	1	83.90	83.50	0	6,663	0.00%
2022/09/02	6	84.73	13	85.06	85.10	-7	6,708	-0.10%
2022/09/01	10.1	84.58	9	83.88	83.90	1.1	6,762	0.02%
2022/08/31	4.3	85.34	3	85.07	85.90	1.3	6,740	0.02%
2022/08/30	6	84.82	4	84.70	84.50	2	6,789	0.03%
2022/08/29	1	83.70	2.4	84.96	84.80	-1.4	6,829	-0.02%
2022/08/26	6	86.45	11	86.59	87.00	-5	6,799	-0.07%
2022/08/25	11	84.08	12	85.07	85.70	-1	6,768	-0.01%
2022/08/24	21	83.86	17.5	83.32	83.50	3.5	6,749	0.05%
2022/08/23	3	83.93	0	83.90	83.50	3	6,791	0.04%
2022/08/22	4	85.28	5	85.22	85.00	-1	6,893	-0.01%
2022/08/19	16.1	87.46	9	87.17	87.10	7.1	6,903	0.10%
2022/08/18	9.1	85.76	13.1	86.20	86.90	-4	6,890	-0.06%
2022/08/17	11.1	83.59	13.1	84.88	85.30	-2	6,838	-0.03%
2022/08/16	13.4	84.78	13	84.08	83.60	0.4	6,825	0.01%
2022/08/15	9.1	83.68	11.2	85.10	85.20	-2.1	6,797	-0.03%
2022/08/12	13.2	81.54	10.2	81.57	82.80	3	6,669	0.04%
2022/08/11	4	80.43	1.1	81.32	80.30	2.9	6,549	0.04%
2022/08/10	0	0.00	4	79.23	79.30	-4	6,543	-0.06%
2022/08/09	0	0.00	2	78.90	79.90	-2	6,553	-0.03%
2022/08/08	1.3	79.63	3	79.73	79.70	-1.7	6,590	-0.03%
2022/08/05	4.3	80.52	3	80.50	80.60	1.3	6,588	0.02%
2022/08/04	12.8	80.44	13	80.33	79.60	-0.2	6,598	0.00%
2022/08/03	20.1	92.09	6	92.42	92.30	14.1	6,507	0.22%
2022/08/02	8.1	92.17	3	92.13	92.20	5.1	6,427	0.08%
2022/08/01	4	91.80	7	92.79	93.30	-3	6,343	-0.05%
2022/07/29	6.1	91.11	3	91.10	91.40	3.1	6,304	0.05%
2022/07/28	15	92.06	10	90.70	90.70	5	6,307	0.08%
2022/07/27	16.1	89.81	29	89.74	91.00	-12.9	6,285	-0.21%
2022/07/26	21.6	91.92	25.3	91.71	89.80	-3.8	6,222	-0.06%
2022/07/25	21.1	94.57	13.1	94.37	94.00	8.1	6,130	0.13%
2022/07/22	20.3	96.35	10	95.25	95.30	10.3	6,050	0.17%
2022/07/21	7	96.84	6.1	97.16	97.90	0.9	5,927	0.02%
2022/07/20	25	96.39	24	96.65	96.80	1	5,880	0.02%
2022/07/19	28.6	94.65	30.1	94.92	93.80	-1.5	5,812	-0.03%
2022/07/18	11	91.35	9.1	91.12	91.80	1.9	5,674	0.03%
2022/07/15	1.1	87.02	0	0.00	87.40	1.1	5,653	0.02%
2022/07/14	5	86.90	0	0.00	87.40	5	5,744	0.09%
2022/07/13	2.1	86.01	4	86.15	86.00	-1.9	5,840	-0.03%
2022/07/12	25.3	83.53	36	83.44	83.40	-10.7	5,872	-0.18%
2022/07/11	1	87.30	1	89.60	87.50	0	5,853	0.00%
2022/07/08	0.2	89.20	4.3	88.59	89.30	-4.1	5,914	-0.07%
2022/07/07	3.1	84.50	6	86.00	86.70	-2.9	5,950	-0.05%
2022/07/06	5	86.84	2	87.35	86.00	3	6,044	0.05%
2022/07/05	3	85.23	4.4	86.16	86.20	-1.4	6,044	-0.02%
2022/07/04	6.7	82.31	4.6	82.79	83.40	2.1	6,076	0.04%
2022/07/01	10.1	83.50	6.1	83.53	81.50	4	6,107	0.07%
2022/06/30	5	88.78	3	88.63	88.70	2	5,859	0.03%
2022/06/29	2.1	91.96	10	90.92	92.00	-7.9	5,812	-0.14%
2022/06/28	33	93.02	2	94.10	93.00	31	5,798	0.54%
2022/06/27	1	95.30	0	0.00	95.30	1	5,842	0.02%
2022/06/24	0	0.00	1	93.60	94.10	-1	5,882	-0.02%
2022/06/23	2	92.00	3	92.60	92.30	-1	5,883	-0.02%
2022/06/22	2.2	93.90	1	92.80	92.10	1.2	5,892	0.02%
2022/06/21	1	96.89	2.3	96.66	96.50	-1.3	5,892	-0.02%
2022/06/20	1.1	95.99	3	94.87	93.90	-2	5,958	-0.03%
2022/06/17	8	97.98	3.4	98.26	98.00	4.6	6,056	0.08%
2022/06/16	3.4	100.22	9	99.44	98.80	-5.6	6,177	-0.09%
2022/06/15	8.4	101.90	8	101.06	100.00	0.3	6,163	0.01%
2022/06/14	2.2	104.13	4	103.00	104.00	-1.8	6,154	-0.03%
2022/06/13	5.1	106.12	1	105.50	106.00	4.1	6,167	0.07%
2022/06/10	7	110.21	0.3	109.60	109.50	6.7	6,272	0.11%
2022/06/09	1	114.00	0.2	114.50	114.00	0.8	6,453	0.01%
2022/06/08	6	115.33	9	114.83	114.50	-3	6,731	-0.04%
2022/06/07	5	112.90	6.3	113.34	114.00	-1.3	6,811	-0.02%
2022/06/06	3	110.84	1.2	111.84	110.50	1.8	6,889	0.03%
2022/06/02	2	111.01	0	0.00	110.50	2	7,007	0.03%
2022/06/01	1	113.00	2	113.50	112.50	-1	7,227	-0.01%
2022/05/31	13.2	112.45	6	112.83	113.00	7.2	7,306	0.10%
2022/05/30	4.1	112.84	8.1	112.21	112.50	-4	7,376	-0.05%
2022/05/27	1	108.00	9.5	107.97	108.00	-8.5	7,348	-0.12%
2022/05/25	9	105.44	1	106.00	105.50	8	7,686	0.10%
2022/05/24	3.7	105.14	0.1	105.00	104.50	3.6	7,831	0.05%
2022/05/23	6.2	106.98	2	106.50	105.50	4.2	7,936	0.05%
2022/05/20	6	107.50	1	110.00	107.00	5	8,155	0.06%
2022/05/19	3.2	109.09	0	0.00	109.00	3.2	8,269	0.04%
2022/05/18	0.2	111.00	2	110.25	110.50	-1.8	8,338	-0.02%
2022/05/17	1	107.50	3.3	109.00	108.50	-2.3	8,414	-0.03%
2022/05/16	5	109.30	3	109.00	107.50	2	8,507	0.02%
2022/05/13	1	106.00	3	106.83	108.00	-2	8,587	-0.02%
2022/05/12	12	105.50	11	105.28	105.50	1	8,662	0.01%
2022/05/11	6	107.67	2	107.50	106.00	4	8,893	0.04%
2022/05/10	1	107.00	4.1	107.55	110.00	-3.1	8,902	-0.03%
2022/05/09	3.2	110.00	1	109.50	110.00	2.2	9,013	0.02%
2022/05/06	3	111.83	0	0.00	111.50	3	9,231	0.03%
2022/05/05	22	117.36	23	114.39	114.50	-1	9,365	-0.01%
2022/05/04	3.1	114.36	5	114.80	115.00	-1.9	9,416	-0.02%
2022/04/29	8	111.56	3.1	111.14	108.50	5	9,485	0.05%
2022/04/28	1	108.50	1	109.00	108.00	0	9,529	0.00%
2022/04/27	4	107.50	0	0.00	107.50	4	9,616	0.04%
2022/04/26	3	108.84	5	109.20	108.50	-2	9,599	-0.02%
2022/04/25	15.2	107.97	7	108.64	107.00	8.2	9,596	0.09%
2022/04/22	2	112.01	9	113.17	111.50	-7	9,530	-0.07%
2022/04/21	4.1	114.05	1	114.50	113.50	3.1	9,544	0.03%
2022/04/20	5	113.80	3	114.83	116.00	2	9,565	0.02%
2022/04/19	10.1	113.81	4	114.50	113.50	6.1	9,539	0.06%
2022/04/18	3	112.33	0	112.50	111.00	3	9,657	0.03%
2022/04/15	4.2	112.89	1	114.50	112.50	3.2	9,847	0.03%
2022/04/14	6.2	115.26	3	116.33	114.50	3.2	10,028	0.03%
2022/04/13	6.1	116.10	4	115.75	116.00	2.1	10,073	0.02%
2022/04/12	7.4	116.57	4.6	117.98	117.00	2.8	10,092	0.03%
2022/04/11	3	119.85	12.1	121.98	119.50	-9.1	10,188	-0.09%
2022/04/08	3.7	122.99	8.4	121.32	122.50	-4.7	10,174	-0.05%
2022/04/07	9.5	124.96	2	125.00	122.50	7.5	10,113	0.07%
2022/04/06	6.1	127.68	5	127.60	127.50	1.1	10,048	0.01%
2022/04/01	6.2	127.60	2.2	128.68	130.50	4	10,021	0.04%
2022/03/31	1	130.00	1	129.50	130.00	0	10,067	0.00%
2022/03/30	2.1	130.25	3.1	130.39	130.00	-1	10,111	-0.01%
2022/03/29	4.1	131.50	0.1	132.00	131.00	4	10,208	0.04%
2022/03/28	6	130.17	1	129.52	131.50	5	10,345	0.05%
2022/03/25	5	130.70	4	131.13	130.50	1	10,598	0.01%
2022/03/24	17	129.00	14	129.57	129.50	3	10,745	0.03%
2022/03/23	8	129.38	2	130.00	129.00	6	10,883	0.06%
2022/03/22	16.3	127.26	6	126.67	128.50	10.3	11,334	0.09%
2022/03/21	34.1	132.64	2	132.00	131.00	32.1	11,369	0.28%
2022/03/18	1	128.50	0.2	130.50	130.50	0.9	11,535	0.01%
2022/03/17	3	130.00	1.2	132.58	130.50	1.8	12,011	0.02%
2022/03/16	4	127.13	5.5	127.58	127.00	-1.5	12,303	-0.01%
2022/03/15	4.8	126.45	8	128.63	126.00	-3.2	12,771	-0.03%
2022/03/14	25.1	129.46	23	129.30	130.50	2.1	13,145	0.02%
2022/03/11	26.3	132.70	9.2	134.12	133.00	17.1	13,092	0.13%
2022/03/10	6	140.26	5	140.30	138.50	1	13,162	0.01%
2022/03/09	20.1	135.98	17	135.18	136.00	3.1	13,254	0.02%
2022/03/08	3	137.18	9	136.39	135.50	-6	13,304	-0.04%
2022/03/07	24.4	140.42	0.2	140.58	139.50	24.2	13,326	0.18%
2022/03/04	2	146.26	2.1	148.50	148.00	0	13,289	0.00%
2022/03/03	10.1	148.50	11.1	148.91	148.50	-1	13,403	-0.01%
2022/03/02	6	145.92	7	145.00	146.00	-1	13,442	-0.01%
2022/03/01	5.3	145.52	12	145.21	145.50	-6.7	13,445	-0.05%
2022/02/25	5.1	141.19	0	0.00	140.00	5.1	13,345	0.04%
2022/02/24	45.1	142.09	9.1	142.01	141.00	36	13,363	0.27%
2022/02/23	5	144.80	29.1	145.98	148.00	-24.1	13,405	-0.18%
2022/02/22	36.3	140.73	11.1	140.04	140.00	25.2	13,560	0.19%
2022/02/21	17.1	147.97	1.1	147.59	147.50	16	13,689	0.12%
2022/02/18	2.3	151.50	4	151.38	152.50	-1.7	13,886	-0.01%
2022/02/17	1	152.49	4	153.50	152.50	-3	14,252	-0.02%
2022/02/16	9	152.94	7	151.78	151.50	2	14,789	0.01%
2022/02/15	5.2	148.17	13.1	150.04	149.50	-7.9	15,392	-0.05%
2022/02/14	3	144.84	4	145.63	143.50	-1	15,733	-0.01%
2022/02/11	27.1	150.55	5	149.00	148.00	22.1	16,225	0.14%
2022/02/10	3	150.49	1	150.50	150.00	2	16,909	0.01%
2022/02/09	13	152.50	15	152.57	152.50	-2	17,851	-0.01%
2022/02/08	8	149.93	10.1	151.45	152.50	-2.1	18,397	-0.01%
2022/02/07	5	147.47	1	143.00	146.00	4	18,438	0.02%
2022/01/26	7.1	139.35	3	137.05	137.50	4	18,851	0.02%
2022/01/25	3	141.00	4	141.50	142.00	-1	19,252	-0.01%
2022/01/24	1	135.01	0	138.00	140.00	1	19,863	0.00%
2022/01/21	0	140.92	0	142.50	141.00	0	20,164	0.00%
2022/01/20	1	141.53	0	0.00	142.00	1	20,174	0.01%
2022/01/19	0	141.50	1.1	143.47	143.50	-1	20,165	-0.01%
2022/01/18	1.1	144.06	2.1	144.00	143.00	-0.9	20,268	0.00%
2022/01/17	2.1	139.36	3	140.17	140.50	-0.9	20,318	0.00%
2022/01/14	3	136.33	4.1	138.37	138.50	-1.1	20,520	-0.01%
2022/01/13	2	139.25	3	140.17	139.50	-1	21,100	0.00%
2022/01/12	4	141.87	3	142.33	142.00	1	21,156	0.00%
2022/01/11	7	142.71	17	141.97	141.00	-10	21,319	-0.05%
2022/01/10	2.3	146.81	2.1	144.03	149.00	0.2	21,764	0.00%
2022/01/07	11.1	147.68	6	147.92	147.50	5.1	21,736	0.02%
2022/01/06	4	151.00	8	154.50	154.50	-4	21,802	-0.02%
2022/01/05	2	151.00	6	154.17	154.00	-4	22,262	-0.02%
2022/01/04	17	153.97	16	154.69	152.50	1	23,353	0.00%
2022/01/03	7	154.21	3.1	155.84	156.50	3.9	24,034	0.02%
2021/12/30	2.1	153.46	6	155.17	155.50	-3.9	24,047	-0.02%
2021/12/29	1	155.48	1	154.00	154.00	0	24,031	0.00%
2021/12/28	0	0.00	2	156.75	156.50	-2	24,030	-0.01%
2021/12/27	3	156.35	8	157.26	155.00	-5	24,009	-0.02%
2021/12/24	3	155.66	4	155.25	156.00	-1	23,957	0.00%
2021/12/23	4	156.12	0	0.00	155.00	4	23,949	0.02%
2021/12/22	6	155.67	10.2	156.60	157.00	-4.2	23,896	-0.02%
2021/12/21	13.3	154.61	9	152.95	155.00	4.3	23,739	0.02%
2021/12/20	14.2	157.57	17	158.09	153.50	-2.9	23,512	-0.01%
2021/12/17	9.1	154.89	10	155.05	154.50	-0.9	23,365	0.00%
2021/12/16	35	160.76	50.1	159.93	158.00	-15.1	23,232	-0.06%
2021/12/15	17.1	152.96	5	152.40	152.50	12.1	22,701	0.05%
2021/12/14	27.4	154.28	29	152.59	151.50	-1.7	22,456	-0.01%
2021/12/13	30	158.90	30	159.97	160.00	0	22,105	0.00%
2021/12/10	22	150.66	36.2	150.72	152.50	-14.2	21,555	-0.07%
2021/12/09	40.3	146.95	39.6	147.45	148.00	0.7	21,107	0.00%
2021/12/08	10	139.65	64.2	139.80	142.50	-54.2	20,581	-0.26%
2021/12/07	27.3	132.83	6.2	133.19	132.50	21.1	20,071	0.11%
2021/12/06	17.4	134.42	16	134.09	134.50	1.4	19,908	0.01%
2021/12/03	1	141.48	30.3	140.73	141.00	-29.3	19,687	-0.15%
2021/12/02	16	136.97	19	137.61	136.50	-3	19,627	-0.02%
2021/12/01	17	138.32	7	137.86	139.00	10	19,526	0.05%
2021/11/30	7	135.43	23	136.33	136.00	-16	19,466	-0.08%
2021/11/29	21.2	130.52	25	132.30	132.00	-3.8	19,444	-0.02%
2021/11/26	21	133.24	28.1	134.75	135.00	-7	19,377	-0.04%
2021/11/25	6.2	135.06	2.1	134.71	134.00	4.1	19,277	0.02%
2021/11/24	5.4	133.74	1.2	133.39	134.00	4.3	19,241	0.02%
2021/11/23	8.2	133.40	11.1	134.63	134.50	-2.9	19,141	-0.02%
2021/11/22	15.1	138.03	7	137.86	138.00	8.1	18,983	0.04%
2021/11/19	12	141.68	13	141.27	141.00	-1	18,878	-0.01%
2021/11/18	46.6	142.99	12.2	141.99	138.50	34.4	18,774	0.18%
2021/11/17	11	138.95	13.1	139.66	143.00	-2	18,459	-0.01%
2021/11/16	13.1	139.96	29.5	139.64	140.50	-16.5	18,248	-0.09%
2021/11/15	56	138.81	41.3	137.81	136.00	14.7	17,904	0.08%
2021/11/12	30.2	133.13	29	133.81	135.50	1.2	17,418	0.01%
2021/11/11	27	138.05	21.1	137.64	137.00	6	16,805	0.04%
2021/11/10	35.2	139.46	34.1	138.40	139.00	1.1	16,617	0.01%
2021/11/09	57.3	137.25	47	137.01	136.50	10.3	16,104	0.06%
2021/11/08	21.5	130.61	46.3	131.13	133.50	-24.8	15,262	-0.16%
2021/11/05	33.1	125.73	172	127.28	124.00	-138.9	14,409	-0.96%	大賣/鉅額交易
2021/11/04	17.4	123.21	71	124.51	121.00	-53.7	13,781	-0.39%
2021/11/03	39.7	121.51	80.5	121.88	123.00	-40.9	13,598	-0.30%
2021/11/02	42	119.57	21	119.55	118.50	21	13,020	0.16%
2021/11/01	15.1	117.73	37.1	118.58	119.50	-22	12,583	-0.17%
2021/10/29	11.2	112.04	86.3	111.47	112.50	-75.2	11,904	-0.63%
2021/10/28	4.1	107.85	4	107.88	107.50	0.1	11,594	0.00%
2021/10/27	1.1	107.00	5	107.50	108.00	-3.9	11,525	-0.03%
2021/10/26	5	106.90	8	107.50	105.50	-3	11,465	-0.03%
2021/10/25	10	104.35	2.1	103.76	104.00	7.9	11,395	0.07%
2021/10/22	21	106.57	18	105.61	105.00	3	11,377	0.03%
2021/10/21	50	112.40	46.1	110.66	106.50	3.9	11,294	0.03%
2021/10/20	2.1	110.02	9	109.83	110.00	-7	10,860	-0.06%
2021/10/19	4	108.13	11	108.95	110.00	-7	10,784	-0.06%
2021/10/18	57	109.82	27.6	110.77	107.00	29.4	10,665	0.28%
2021/10/15	4	106.50	63.5	106.50	107.00	-59.5	10,137	-0.59%
2021/10/14	29	105.40	24	105.04	104.50	5	9,964	0.05%
2021/10/13	33	105.97	29.9	105.80	107.00	3.1	9,776	0.03%
2021/10/12	72.2	103.76	77.3	104.32	105.00	-5.2	9,222	-0.06%
2021/10/08	21	96.91	68.6	99.25	100.50	-47.6	8,078	-0.59%
2021/10/07	0	0.00	2.5	90.69	91.80	-2.5	7,290	-0.03%
2021/10/06	3.2	84.13	0	0.00	83.50	3.2	7,296	0.04%
2021/10/05	3	83.50	2	84.00	84.90	1	7,486	0.01%
2021/10/04	0	0.00	2	85.25	84.80	-2	7,591	-0.03%
2021/10/01	1	86.00	1	85.60	86.00	0	7,741	0.00%
2021/09/30	2	86.94	18	87.00	86.80	-16	7,810	-0.20%
2021/09/29	3.1	86.87	2.2	86.75	86.90	0.9	7,877	0.01%
2021/09/28	2	89.55	0.5	89.80	89.70	1.5	7,928	0.02%
2021/09/27	2.2	90.76	2	91.00	90.50	0.2	7,945	0.00%
2021/09/24	5	93.10	4	92.75	92.10	1	7,949	0.01%
2021/09/23	4.6	92.61	2.2	92.21	93.00	2.4	7,945	0.03%
2021/09/22	0	0.00	4	91.05	91.00	-4	7,995	-0.05%
2021/09/17	5	90.98	4	90.85	91.10	1	8,137	0.01%
2021/09/16	0	0.00	2	90.50	90.90	-2	8,304	-0.02%
2021/09/15	2	89.10	0	0.00	89.00	2	8,329	0.02%
2021/09/14	2.3	89.79	1.7	90.44	90.20	0.6	8,458	0.01%
2021/09/13	0	0.00	3.1	91.00	90.10	-3.1	8,842	-0.03%
2021/09/10	3.3	89.78	1	89.60	90.30	2.3	9,126	0.02%
2021/09/09	8	88.64	4	88.70	89.90	4	9,546	0.04%
2021/09/08	2.1	88.83	5.2	89.01	87.70	-3.1	9,669	-0.03%
2021/09/07	14.2	92.54	11	92.15	91.30	3.2	9,625	0.03%
2021/09/06	3.3	90.45	6	91.18	90.70	-2.7	9,556	-0.03%
2021/09/03	2	89.85	2.1	90.08	90.20	-0.1	9,531	0.00%
2021/09/02	17.5	90.23	8	89.44	88.80	9.5	9,559	0.10%
2021/09/01	1.1	90.77	3	89.30	91.50	-1.9	9,567	-0.02%
2021/08/31	0	0.00	5	86.52	87.80	-5	9,523	-0.05%
2021/08/30	0	0.00	1	85.10	85.30	-1	9,551	-0.01%
2021/08/27	0.2	86.60	7	85.89	86.30	-6.9	9,540	-0.07%
2021/08/26	2.1	86.20	2	86.10	86.00	0.1	9,584	0.00%
2021/08/25	6.5	86.79	6	86.55	87.20	0.5	9,663	0.01%
2021/08/24	7	86.53	4.1	86.44	86.20	2.9	9,735	0.03%
2021/08/23	2	82.90	1	83.20	83.20	1	9,652	0.01%
2021/08/20	2.1	81.83	3.1	81.75	81.50	-0.9	9,748	-0.01%
2021/08/19	8	83.46	0	0.00	83.10	8	9,724	0.08%
2021/08/18	4	84.37	11	83.64	86.40	-7	9,819	-0.07%
2021/08/17	4	88.30	1.1	86.78	85.60	2.9	10,014	0.03%
2021/08/16	44.4	89.26	30.1	87.40	88.10	14.3	10,070	0.14%
2021/08/13	4.1	92.82	2.1	92.80	92.50	2	10,272	0.02%
2021/08/12	6.2	92.32	6	92.10	94.60	0.2	10,641	0.00%
2021/08/11	12.9	93.46	5	94.62	92.80	7.9	10,843	0.07%
2021/08/10	0	0.00	0.5	97.90	97.60	-0.5	11,111	0.00%
2021/08/09	7.6	99.64	10	99.76	99.10	-2.5	11,543	-0.02%
2021/08/06	1	98.20	2	98.20	97.90	-1	11,848	-0.01%
2021/08/05	4	97.25	4	97.28	97.20	0	12,496	0.00%
2021/08/03	8	98.51	11	98.99	98.50	-3	12,714	-0.02%
2021/08/02	0	0.00	3	99.47	99.50	-3	13,015	-0.02%
2021/07/30	2	100.00	5	100.14	100.00	-3	13,181	-0.02%
2021/07/29	27.1	99.18	6	99.02	98.80	21.1	13,315	0.16%
2021/07/28	3	100.13	3	101.17	99.50	0	13,431	0.00%
2021/07/27	24	103.94	8	102.75	101.00	16	13,611	0.12%
2021/07/26	15	100.88	41	101.25	101.00	-26	13,723	-0.19%
2021/07/23	11	97.83	6	97.45	97.00	5	13,571	0.04%
2021/07/22	8.1	97.59	5	97.56	97.30	3.1	13,652	0.02%
2021/07/21	13.5	97.03	5	98.12	96.10	8.5	13,730	0.06%
2021/07/20	4	99.93	3	99.80	98.90	1	13,774	0.01%
2021/07/19	22	99.83	3	99.93	100.00	19	13,920	0.14%
2021/07/16	1	96.44	4.1	98.18	97.80	-3.1	13,929	-0.02%
2021/07/15	4	97.45	0.8	96.96	97.40	3.2	13,973	0.02%
2021/07/14	12.2	96.13	14	95.97	95.30	-1.8	14,038	-0.01%
2021/07/13	28.6	98.98	4	97.70	97.20	24.6	14,178	0.17%
2021/07/12	56.7	98.36	4	98.73	97.60	52.7	14,447	0.36%
2021/07/09	18.4	101.29	8.1	101.40	101.00	10.3	14,393	0.07%
2021/07/08	130.6	106.11	20	106.05	105.50	110.6	14,472	0.76%	大買/鉅額交易
2021/07/07	2.5	112.30	16	112.13	113.00	-13.5	14,399	-0.09%
2021/07/06	7.7	112.35	38	112.51	112.50	-30.4	14,384	-0.21%
2021/07/05	13	110.65	28	111.16	111.50	-15	14,430	-0.10%
2021/07/02	5	107.00	0	107.00	107.00	5	14,340	0.03%
2021/07/01	6.2	106.85	2	107.25	107.00	4.2	14,338	0.03%
2021/06/30	5	107.00	2	107.00	107.50	3	14,348	0.02%
2021/06/29	27.2	107.78	10	108.50	106.50	17.2	14,334	0.12%
2021/06/28	30.1	107.35	23.4	108.15	110.00	6.7	14,388	0.05%
2021/06/25	110.5	109.42	26	109.54	108.50	84.5	14,245	0.59%	大買/
2021/06/24	8	111.94	1	112.00	112.00	7	14,121	0.05%
2021/06/23	13.1	111.85	5	111.90	110.50	8.1	14,188	0.06%
2021/06/22	64	112.66	21.4	115.37	111.00	42.6	14,126	0.30%
2021/06/21	33.1	119.90	11	119.91	118.00	22.1	13,793	0.16%
2021/06/18	36.5	122.43	28	122.65	125.00	8.5	13,541	0.06%
2021/06/17	3	114.67	52	114.52	116.00	-49	13,286	-0.37%
2021/06/16	27	112.33	6	113.25	112.00	21	13,203	0.16%
2021/06/15	27.3	112.62	23	113.26	112.50	4.3	13,380	0.03%
2021/06/11	41	111.85	2	111.00	111.00	39	13,419	0.29%
2021/06/10	15	113.67	11	114.09	114.00	4	13,623	0.03%
2021/06/09	15.1	113.57	20	113.73	113.50	-5	13,743	-0.04%
2021/06/08	14	112.32	19	113.58	110.50	-5	13,739	-0.04%
2021/06/07	2.1	110.23	4	109.50	111.50	-2	13,982	-0.01%
2021/06/04	40.1	112.43	7	113.07	112.00	33.1	14,326	0.23%
2021/06/03	8	111.94	14.3	112.39	114.00	-6.3	14,526	-0.04%
2021/06/02	16	111.50	11.1	111.50	110.00	4.9	14,698	0.03%
2021/06/01	15.4	114.79	82	114.82	113.50	-66.6	14,626	-0.46%
2021/05/31	32.2	108.92	18	109.47	110.00	14.2	14,522	0.10%
2021/05/28	3.2	108.62	14.2	108.64	108.00	-10.9	14,490	-0.08%
2021/05/27	19	104.55	27	104.93	105.00	-8	14,401	-0.06%
2021/05/26	22	105.52	5.8	104.32	103.00	16.2	14,398	0.11%
2021/05/25	10.8	103.63	46.2	104.38	106.00	-35.4	14,306	-0.25%
2021/05/24	35	97.83	21	97.50	99.10	14	14,150	0.10%
2021/05/21	46	99.44	30	99.08	99.60	16	14,500	0.11%
2021/05/20	83.7	102.29	6	104.33	102.00	77.7	14,231	0.55%
2021/05/19	21	115.40	6	116.91	113.00	15	13,924	0.11%
2021/05/18	18.5	110.86	18	111.83	115.00	0.5	13,880	0.00%
2021/05/17	15	105.70	18	105.08	106.50	-3	13,825	-0.02%
2021/05/14	7	102.07	28.2	102.64	100.00	-21.2	13,398	-0.16%
2021/05/13	34	93.86	25	94.53	97.20	9	13,010	0.07%
2021/05/12	5	104.10	3	104.00	104.00	2	12,347	0.02%
2021/05/11	14.2	117.61	1.5	115.50	115.50	12.7	12,296	0.10%
2021/05/10	12.5	126.26	15	128.63	128.00	-2.5	12,100	-0.02%
2021/05/07	7	122.50	5	121.30	122.00	2	11,789	0.02%
2021/05/06	6	120.59	5	118.90	120.00	1	11,685	0.01%
2021/05/05	7	124.93	6	125.17	123.50	1	11,554	0.01%
2021/05/04	10	124.30	9	123.94	121.50	1	11,406	0.01%
2021/05/03	16	128.72	6	130.08	125.00	10	11,245	0.09%
2021/04/29	4	120.25	10	121.05	123.00	-6	11,012	-0.05%
2021/04/28	12	120.42	10	119.60	120.50	2	10,953	0.02%
2021/04/27	8	118.06	11.7	117.49	119.00	-3.7	10,947	-0.03%
2021/04/26	7.5	113.98	11	114.77	117.00	-3.6	10,762	-0.03%
2021/04/23	4.2	108.64	9	109.50	111.00	-4.9	10,613	-0.05%
2021/04/22	5.4	105.03	12	104.92	104.00	-6.6	10,485	-0.06%
2021/04/21	8	107.06	1	107.00	106.50	7	10,433	0.07%
2021/04/20	5	107.60	3	108.17	108.00	2	10,536	0.02%
2021/04/19	12	110.16	3.5	108.87	110.00	8.6	10,499	0.08%
2021/04/16	16.2	114.16	17.2	115.79	115.50	-1	10,319	-0.01%
2021/04/15	12	108.50	10	107.95	108.00	2	10,045	0.02%
2021/04/14	4	104.63	15	104.40	107.50	-11	9,963	-0.11%
2021/04/13	2	104.00	0	0.00	101.50	2	9,837	0.02%
2021/04/12	2	104.50	3	105.00	104.00	-1	9,844	-0.01%
2021/04/09	4	101.00	10	101.15	102.00	-6	9,781	-0.06%
2021/04/08	4	99.28	2	98.85	98.80	2	9,660	0.02%
2021/04/07	2	99.75	17.1	100.01	100.50	-15.1	9,626	-0.16%
2021/04/06	35.3	99.08	18	100.04	99.60	17.3	9,614	0.18%
2021/04/01	13.2	98.68	12.7	98.59	98.60	0.5	9,580	0.01%
2021/03/31	9.2	98.43	26	99.10	99.80	-16.8	9,513	-0.18%
2021/03/30	8	97.11	11	96.80	96.80	-3	9,388	-0.03%
2021/03/29	10	97.22	7	97.71	97.50	3	9,386	0.03%
2021/03/26	12	97.13	19.2	96.87	97.30	-7.2	9,390	-0.08%
2021/03/25	13	94.08	21.3	94.29	94.80	-8.3	9,360	-0.09%
2021/03/24	24	97.48	21	95.93	95.80	3	9,397	0.03%
2021/03/23	3	96.00	10	95.95	96.70	-7	9,391	-0.07%
2021/03/22	26	98.13	21	96.60	97.10	5	9,377	0.05%
2021/03/19	5	96.14	4	96.25	96.80	1	9,286	0.01%
2021/03/18	11	96.75	28	96.21	96.20	-17	9,267	-0.18%
2021/03/17	37.2	94.78	30	94.08	93.70	7.2	9,111	0.08%
2021/03/16	11	93.93	6.8	94.52	95.50	4.2	9,134	0.05%
2021/03/15	28.1	95.12	20	95.89	94.70	8.1	9,070	0.09%
2021/03/12	7	93.97	25.3	93.90	93.50	-18.3	9,105	-0.20%
2021/03/11	13	94.42	28	95.54	95.80	-15	9,014	-0.17%
2021/03/10	15	91.39	45	92.02	92.40	-30	8,729	-0.34%
2021/03/09	12	88.84	31	89.11	90.60	-19	8,454	-0.22%
2021/03/08	10.3	87.50	15	88.84	87.40	-4.7	8,222	-0.06%
2021/03/05	2	83.95	2.2	84.39	85.40	-0.2	8,024	0.00%
2021/03/04	2	85.45	0	85.00	85.00	2	8,003	0.02%
2021/03/03	3.1	84.21	1	84.60	84.60	2.1	8,022	0.03%
2021/03/02	7	86.14	8	86.65	85.30	-1	7,980	-0.01%
2021/02/26	14	86.92	5	87.18	87.00	9	7,937	0.11%
2021/02/25	23	88.11	12	87.66	88.00	11	7,912	0.14%
2021/02/24	27	89.81	12	89.13	88.20	15	8,013	0.19%
2021/02/23	45.1	90.58	57.1	91.00	90.20	-12	8,056	-0.15%
2021/02/22	13.1	86.86	38.6	86.94	87.80	-25.5	7,612	-0.33%
2021/02/19	13	84.61	4	84.80	85.00	9	7,414	0.12%
2021/02/18	15	84.69	5	85.08	85.30	10	7,308	0.14%
2021/02/17	10.2	84.03	38.1	84.09	85.10	-27.9	7,090	-0.39%
2021/02/05	1	79.10	2	79.40	79.10	-1	6,712	-0.01%
2021/02/04	1	79.30	1.5	78.67	77.00	-0.5	6,653	-0.01%
2021/02/03	0	0.00	2.1	78.42	78.70	-2.1	6,657	-0.03%
2021/02/02	4	78.05	0.1	78.00	78.10	3.9	6,707	0.06%
2021/02/01	8	76.96	0	0.00	77.20	8	6,705	0.12%
2021/01/29	1.1	80.27	2	79.30	78.90	-0.9	6,681	-0.01%
2021/01/28	3	79.73	2	79.95	78.90	1	6,647	0.02%
2021/01/27	0	0.00	0.1	80.70	80.20	-0.1	6,585	0.00%
2021/01/26	0	0.00	12	80.05	79.60	-12	6,558	-0.18%
2021/01/25	3.1	80.04	11	79.98	80.60	-7.9	6,531	-0.12%
2021/01/22	0	0.00	3	78.60	78.60	-3	6,476	-0.05%
2021/01/21	7	76.16	1	74.80	76.10	6	6,645	0.09%
2021/01/20	3	76.80	0.1	79.00	76.00	3	7,126	0.04%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	1	79.60	1	79.60	79.00	0	7,009	0.00%
2021/01/15	4	80.35	4.2	80.81	79.90	-0.2	6,970	0.00%
2021/01/14	7	81.11	17	81.15	80.60	-10	6,955	-0.14%
2021/01/13	15.3	81.02	18.3	80.25	81.30	-3	6,921	-0.04%
2021/01/12	4	79.48	2	79.05	79.00	2	6,807	0.03%
2021/01/11	0.3	78.30	6	79.13	79.20	-5.7	6,749	-0.09%
2021/01/08	9.1	78.87	14	78.66	79.10	-5	6,695	-0.07%
2021/01/07	6	76.78	0	0.00	78.20	6	6,626	0.09%
2021/01/06	7	78.27	3	78.11	77.80	4	6,613	0.06%
2021/01/05	9	78.84	5	78.82	78.90	4	6,566	0.06%
2021/01/04	5	78.00	4.1	78.45	78.50	0.9	6,500	0.01%
2020/12/31	7.1	78.07	1	78.10	77.80	6.1	6,519	0.09%
2020/12/30	10	77.70	11	77.28	77.90	-1	6,474	-0.02%
2020/12/29	5.5	77.81	10	77.49	77.30	-4.5	6,531	-0.07%
2020/12/28	1	77.10	0	0.00	77.60	1	6,546	0.02%
2020/12/25	4.1	76.61	1	76.70	76.60	3.1	6,659	0.05%
2020/12/24	1	77.10	0	0.00	76.20	1	6,847	0.01%
2020/12/23	5	77.00	2	76.30	76.30	3	6,908	0.04%
2020/12/22	7	77.70	6	77.82	76.60	1	7,019	0.01%
2020/12/21	2	78.50	1	78.50	78.50	1	7,021	0.01%
2020/12/18	15	80.86	17.2	80.46	80.40	-2.2	6,925	-0.03%
2020/12/17	4	79.63	8.2	79.65	79.60	-4.2	6,819	-0.06%
2020/12/16	1	78.60	1	79.10	78.80	0	6,773	0.00%
2020/12/15	7	77.23	0	0.00	77.60	7	6,734	0.10%
2020/12/14	2.2	77.27	1	78.00	77.10	1.2	6,662	0.02%
2020/12/11	12.2	76.95	0	0.00	76.90	12.2	6,681	0.18%
2020/12/10	6	78.27	3	80.30	78.30	3	6,647	0.05%
2020/12/09	6.1	79.34	2	80.15	80.00	4.1	6,642	0.06%
2020/12/08	11	83.14	16	82.98	81.80	-5	6,544	-0.08%
2020/12/07	3	80.00	18.5	80.72	81.10	-15.5	6,359	-0.24%
2020/12/04	0	0.00	10	79.80	80.10	-10	6,429	-0.16%
2020/12/03	23.3	80.51	15	80.39	80.60	8.3	6,484	0.13%
2020/12/02	0	0.00	4	79.20	78.90	-4	6,501	-0.06%
2020/12/01	4	78.73	2	79.00	78.80	2	6,622	0.03%
2020/11/30	6.1	78.77	1	78.50	78.50	5.1	6,923	0.07%
2020/11/27	5	79.90	9	79.22	79.50	-4	7,176	-0.06%
2020/11/26	2	78.30	2	78.40	78.40	0	7,174	0.00%
2020/11/25	11.1	78.57	1	78.30	78.50	10.1	7,231	0.14%
2020/11/24	13.1	78.71	9	78.60	78.10	4.1	7,298	0.06%
2020/11/23	13.1	80.32	11.3	80.58	79.90	1.8	7,265	0.02%
2020/11/20	11	77.61	32	79.09	79.50	-21	7,224	-0.29%
2020/11/19	3	76.03	5	76.54	75.60	-2	7,241	-0.03%
2020/11/18	20	75.67	20.1	75.48	75.10	-0.1	7,279	0.00%
2020/11/17	0	0.00	2	74.90	74.70	-2	7,387	-0.03%
2020/11/16	5	74.66	0	0.00	73.90	5	7,636	0.07%
2020/11/13	1.1	73.22	0	0.00	73.60	1.1	7,980	0.01%
2020/11/12	1	73.40	2	73.20	73.00	-1	8,477	-0.01%
2020/11/11	4	73.50	7	73.07	73.10	-3	8,871	-0.03%
2020/11/10	4	72.25	1	72.30	72.60	3	9,046	0.03%
2020/11/09	0	0.00	14.1	73.64	73.80	-14.1	9,208	-0.15%
2020/11/06	3	72.80	9	73.02	72.70	-6	9,255	-0.06%
2020/11/05	7	72.31	5	72.20	72.00	2	9,277	0.02%
2020/11/04	5	71.70	0	0.00	71.90	5	9,350	0.05%
2020/11/03	6	71.82	1	72.00	71.60	5	9,392	0.05%
2020/11/02	1	70.30	7	71.60	71.70	-6	9,475	-0.06%
2020/10/30	2	71.95	9	71.73	71.80	-7	9,541	-0.07%
2020/10/29	38	70.41	18	70.74	71.30	20	9,498	0.21%
2020/10/28	64.1	74.14	9	73.78	71.90	55.1	9,376	0.59%
2020/10/27	0	0.00	3	79.80	79.80	-3	8,963	-0.03%
2020/10/26	2	79.60	14	79.86	79.90	-12	9,037	-0.13%
2020/10/23	0	0.00	3	79.37	79.10	-3	9,172	-0.03%
2020/10/22	2	78.90	2	79.50	78.90	0	9,317	0.00%
2020/10/21	3	79.47	0	0.00	78.70	3	9,496	0.03%
2020/10/20	3	79.43	5	79.56	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	6	77.83	77.90	-6	10,231	-0.06%
2020/10/16	1.2	76.48	2	76.30	76.00	-0.8	10,291	-0.01%
2020/10/15	10	77.20	0	0.00	77.50	10	10,417	0.10%
2020/10/14	1	78.20	20.1	78.52	79.00	-19.1	10,478	-0.18%
2020/10/13	2	76.90	2	76.95	76.50	0	10,481	0.00%
2020/10/08	2.1	77.64	1	78.00	77.20	1.1	10,629	0.01%
2020/10/07	1	76.40	2	76.80	76.90	-1	10,769	-0.01%
2020/10/06	0.1	76.80	0	0.00	76.70	0.1	11,080	0.00%
2020/10/05	0	0.00	2	77.00	77.30	-2	11,190	-0.02%
2020/09/30	5	75.46	0	0.00	75.50	5	11,254	0.04%
2020/09/29	12.1	77.28	9	76.17	76.30	3.1	11,275	0.03%
2020/09/28	1	79.70	6	79.83	80.60	-5	11,179	-0.04%
2020/09/25	7	75.51	1	75.00	75.40	6	11,178	0.05%
2020/09/24	12	78.03	6	78.30	77.60	6	11,240	0.05%
2020/09/23	3	81.50	5	81.20	81.10	-2	11,329	-0.02%
2020/09/22	4	81.23	12	81.49	80.80	-8	11,511	-0.07%
2020/09/21	1	83.00	7	82.24	82.10	-6	11,596	-0.05%
2020/09/18	15.3	81.97	12	82.23	82.30	3.3	11,651	0.03%
2020/09/17	1	81.30	7	81.77	81.30	-6	11,768	-0.05%
2020/09/16	6	81.32	6	82.47	80.90	0	11,997	0.00%
2020/09/15	15	81.61	15	81.29	81.30	0	12,148	0.00%
2020/09/14	25	81.02	29	81.41	80.60	-4	12,192	-0.03%
2020/09/11	1	79.00	8	78.90	79.20	-7	12,108	-0.06%
2020/09/10	9	78.33	6	78.23	77.60	3	12,109	0.02%
2020/09/09	8.1	78.08	12	77.63	79.10	-3.9	12,167	-0.03%
2020/09/08	15	78.18	1	77.70	77.60	14	12,117	0.12%
2020/09/07	17.1	79.59	6	79.80	79.10	11.1	12,086	0.09%
2020/09/04	14.2	82.65	6	82.75	82.80	8.2	12,063	0.07%
2020/09/03	24	86.04	19	86.44	85.10	5	12,021	0.04%
2020/09/02	27	83.98	7	82.83	82.60	20	11,870	0.17%
2020/09/01	3.1	86.22	3	85.77	85.70	0.1	12,056	0.00%
2020/08/31	9	86.52	4	85.85	84.90	5	12,498	0.04%
2020/08/28	15	86.96	3	86.47	86.20	12	12,528	0.10%
2020/08/27	6.1	88.96	13	89.00	89.70	-7	12,491	-0.06%
2020/08/26	29	88.86	6	89.57	88.30	23	12,498	0.18%
2020/08/25	12	88.91	16.2	90.49	91.50	-4.2	12,417	-0.03%
2020/08/24	5	85.10	7	85.59	86.60	-2	12,271	-0.02%
2020/08/21	13.1	85.16	3	86.17	85.30	10.1	12,308	0.08%
2020/08/20	17	87.61	19	86.55	83.50	-2	12,342	-0.02%
2020/08/19	38.1	91.55	31	90.41	88.80	7.1	12,143	0.06%
2020/08/18	42	91.35	51	91.95	91.40	-9	11,859	-0.08%
2020/08/17	27	88.52	22	88.16	86.50	5	11,437	0.04%
2020/08/14	30	84.92	30	85.54	85.50	0	11,215	0.00%
2020/08/13	11	81.50	11	83.17	84.00	0	11,144	0.00%
2020/08/12	7	79.97	0	0.00	79.90	7	11,150	0.06%
2020/08/11	3	81.93	5	81.88	82.00	-2	11,431	-0.02%
2020/08/10	9	80.57	6	81.03	80.10	3	11,944	0.03%
2020/08/07	3	82.40	1	82.80	82.40	2	12,239	0.02%
2020/08/06	8.1	82.93	6.2	82.87	82.50	1.9	12,885	0.02%
2020/08/05	9.3	85.14	12	85.08	85.50	-2.7	13,069	-0.02%
2020/08/04	5	83.74	11	84.15	84.60	-6	13,077	-0.05%
2020/08/03	14	81.99	3	82.47	82.50	11	13,113	0.08%
2020/07/31	14.5	84.24	42	84.41	84.00	-27.5	13,029	-0.21%
2020/07/30	3	85.37	18	85.44	86.50	-15	12,979	-0.12%
2020/07/29	28	85.87	21	85.01	83.60	7	12,920	0.05%
2020/07/28	15.1	84.31	8	84.53	84.40	7.1	12,794	0.06%
2020/07/27	22	84.12	29	84.45	84.70	-7	12,699	-0.06%
2020/07/24	16	82.67	24	82.85	82.40	-8	12,506	-0.06%
2020/07/23	17	77.91	32.4	78.89	78.70	-15.4	12,017	-0.13%
2020/07/22	0.1	75.00	6	75.22	75.30	-5.9	11,727	-0.05%
2020/07/21	10.1	75.11	3	75.13	74.40	7.1	11,633	0.06%
2020/07/20	2	72.45	5	73.32	73.90	-3	11,496	-0.03%
2020/07/17	5	72.92	13	73.22	73.20	-8	11,448	-0.07%
2020/07/16	8.1	72.73	5	72.66	72.10	3.1	11,417	0.03%
2020/07/15	17	72.04	11	72.45	72.00	6	11,392	0.05%
2020/07/14	13	73.42	22	73.85	73.70	-9	11,340	-0.08%
2020/07/13	28.1	74.32	14.1	74.20	72.10	14	11,228	0.12%
2020/07/10	6	70.88	29	71.21	72.00	-23	11,055	-0.21%
2020/07/09	6.1	71.09	2	70.75	70.80	4.1	11,008	0.04%
2020/07/08	4	71.20	19	71.63	71.40	-15	10,907	-0.14%
2020/07/07	10.1	70.92	10	70.89	70.50	0.1	10,759	0.00%
2020/07/06	16	71.21	16	71.45	71.70	0	10,716	0.00%
2020/07/03	7	71.17	12	70.40	70.30	-5	10,669	-0.05%
2020/07/02	9	68.37	20	68.73	69.30	-11	10,545	-0.10%
2020/07/01	12	67.45	23	67.67	68.10	-11	10,512	-0.10%
2020/06/30	16	65.63	2	65.30	65.50	14	10,615	0.13%
2020/06/29	0	0.00	2	65.95	66.00	-2	10,749	-0.02%
2020/06/24	8	65.84	8	65.78	65.40	0	10,793	0.00%
2020/06/23	33	66.13	30.3	66.32	66.90	2.7	10,835	0.02%
2020/06/22	18	65.01	25	64.61	65.10	-7	10,675	-0.07%
2020/06/19	8	63.05	8	63.21	63.00	0	10,546	0.00%
2020/06/18	4	64.45	0.1	64.80	64.80	3.9	10,482	0.04%
2020/06/17	12	64.53	2.2	64.55	64.50	9.8	10,439	0.09%
2020/06/16	21.1	64.59	21	64.01	64.90	0.1	10,415	0.00%
2020/06/15	12	63.98	19	63.55	62.30	-7	10,383	-0.07%
2020/06/12	9	61.61	9	61.83	63.00	0	10,376	0.00%
2020/06/11	11	62.62	6	62.58	61.70	5	10,349	0.05%
2020/06/10	4.3	63.32	2	63.55	63.60	2.3	10,243	0.02%
2020/06/09	24	63.98	17	63.77	63.50	7	10,246	0.07%
2020/06/08	54	67.15	16	66.19	64.30	38	10,178	0.37%
2020/06/05	12	67.15	41.4	67.62	69.10	-29.4	9,742	-0.30%
2020/06/04	13	63.06	19	62.50	62.90	-6	9,343	-0.06%
2020/06/03	13	61.96	7	62.11	62.40	6	9,305	0.06%
2020/06/02	7.2	61.29	6	61.58	61.80	1.2	9,274	0.01%
2020/06/01	5	60.46	10	61.12	61.60	-5	9,252	-0.05%
2020/05/29	8	60.03	2	60.40	59.00	6	9,246	0.06%
2020/05/28	3	59.90	11	60.19	59.60	-8	9,175	-0.09%
2020/05/27	6	62.32	33	62.13	61.30	-27	9,125	-0.30%
2020/05/26	5	62.82	19	63.21	63.50	-14	9,047	-0.15%
2020/05/25	44	62.24	19	62.82	63.10	25	9,010	0.28%
2020/05/22	9	62.33	7.2	62.19	61.40	1.8	8,966	0.02%
2020/05/21	9	63.62	28	63.62	63.50	-19	8,986	-0.21%
2020/05/20	15	62.75	9	62.64	62.60	6	9,153	0.07%
2020/05/19	43	63.60	49	63.55	62.60	-6	9,248	-0.06%
2020/05/18	27	61.80	28	62.16	62.00	-1	9,321	-0.01%
2020/05/15	56	61.45	68	61.71	62.40	-12	9,073	-0.13%
2020/05/14	50	59.96	45	59.94	58.90	5	8,670	0.06%
2020/05/13	62	58.85	49	59.07	59.50	13	8,548	0.15%
2020/05/12	18	54.22	47	54.83	55.80	-29	8,300	-0.35%
2020/05/11	6	53.35	28	53.28	53.10	-22	8,239	-0.27%
2020/05/08	7	52.14	6	51.92	52.00	1	8,525	0.01%
2020/05/07	21	50.67	5	50.84	51.20	16	8,832	0.18%
2020/05/06	6	50.62	7	50.33	50.30	-1	8,852	-0.01%
2020/05/05	10	51.36	2	51.45	51.10	8	8,853	0.09%
2020/05/04	1	51.20	2	51.40	51.20	-1	8,888	-0.01%
2020/04/30	8	51.84	4	52.00	52.00	4	8,884	0.05%
2020/04/29	4	51.85	0	0.00	51.80	4	8,872	0.05%
2020/04/28	8	51.86	1	52.00	52.20	7	8,850	0.08%
2020/04/27	4	52.60	1	52.90	52.90	3	8,901	0.03%
2020/04/23	2	52.35	2	52.30	52.40	0	9,098	0.00%
2020/04/22	0	0.00	2	51.90	51.70	-2	9,145	-0.02%
2020/04/21	4	53.33	14.1	53.14	52.10	-10.1	9,078	-0.11%
2020/04/20	3	54.30	8	54.30	54.50	-5	9,017	-0.06%
2020/04/17	11	54.04	12.3	54.26	53.20	-1.3	8,961	-0.01%
2020/04/16	5	53.66	13	54.13	54.00	-8	8,864	-0.09%
2020/04/15	11	53.15	13	53.66	54.00	-2	8,778	-0.02%
2020/04/14	5.1	52.84	6	52.32	53.00	-0.9	8,667	-0.01%
2020/04/13	3	50.87	2	50.75	50.50	1	8,559	0.01%
2020/04/10	8	50.04	0	0.00	50.90	8	8,574	0.09%
2020/04/09	4	50.83	7	50.50	50.50	-3	8,580	-0.03%
2020/04/08	3	51.47	7	51.67	51.20	-4	8,555	-0.05%
2020/04/07	12	52.28	8	51.85	51.70	4	8,548	0.05%
2020/04/06	5	52.40	11	52.10	52.40	-6	8,511	-0.07%
2020/04/01	13	52.26	7	52.87	52.50	6	8,404	0.07%
2020/03/31	10	48.47	27	49.74	51.00	-17	8,180	-0.21%
2020/03/30	1	47.15	6	46.74	46.85	-5	7,938	-0.06%
2020/03/27	12	46.83	12	47.31	46.85	0	7,876	0.00%
2020/03/26	6	43.74	8	43.98	44.20	-2	7,753	-0.03%
2020/03/25	3	42.48	8	43.08	43.60	-5	7,689	-0.07%
2020/03/24	3	39.38	1	39.70	39.65	2	7,664	0.03%
2020/03/23	7	38.47	2	38.83	38.25	5	7,848	0.06%
2020/03/20	5	41.37	2	39.73	40.50	3	7,849	0.04%
2020/03/19	8	37.76	117	38.24	38.15	-109	7,824	-1.39%	大賣/鉅額交易
2020/03/18	3	41.80	1	41.00	40.00	2	7,764	0.03%
2020/03/17	7	43.01	2	43.73	42.60	5	7,660	0.07%
2020/03/16	4	44.96	2	45.20	43.75	2	7,611	0.03%
2020/03/13	8	43.95	12	43.53	45.00	-4	7,560	-0.05%
2020/03/12	4	47.83	3	47.83	47.55	1	7,448	0.01%
2020/03/11	16	49.89	4	50.00	49.40	12	7,319	0.16%
2020/03/10	10	49.46	13	49.23	49.60	-3	7,263	-0.04%
2020/03/09	14	51.09	8	51.84	50.10	6	7,117	0.08%
2020/03/06	1	52.10	5	52.60	52.60	-4	7,020	-0.06%
2020/03/05	8	52.49	4	52.73	52.60	4	6,992	0.06%
2020/03/04	8	51.58	3	51.67	51.90	5	6,967	0.07%
2020/03/03	0.1	52.70	0	0.00	52.60	0.1	6,897	0.00%
2020/03/02	1	53.10	44	52.03	52.20	-43	6,841	-0.63%
2020/02/27	19	53.07	16	53.23	52.10	3	6,759	0.04%
2020/02/26	6	53.98	0	0.00	53.90	6	6,686	0.09%
2020/02/25	6	54.62	3	54.50	54.40	3	6,672	0.04%
2020/02/24	8	54.74	19	54.92	55.30	-11	6,702	-0.16%
2020/02/21	104	55.61	6	55.90	54.90	98	6,633	1.48%	大買/
2020/02/20	5	56.98	60	57.19	58.00	-55	6,321	-0.87%
2020/02/19	33	58.88	37	58.69	57.70	-4	6,154	-0.06%
2020/02/18	9	58.77	30	58.58	58.30	-21	6,006	-0.35%
2020/02/17	13	58.72	10	58.98	58.70	3	5,922	0.05%
2020/02/14	45	58.65	25	58.72	58.90	20	5,789	0.35%
2020/02/13	21	57.65	75	58.65	59.00	-54	5,527	-0.98%
2020/02/12	11	56.06	16	55.94	56.00	-5	5,085	-0.10%
2020/02/11	18	55.22	29	55.83	55.80	-11	4,882	-0.23%
2020/02/10	16	53.71	51	53.08	54.30	-35	4,523	-0.77%
2020/02/07	11	52.24	4	51.98	51.90	7	4,220	0.17%
2020/02/06	0	0.00	9	51.98	52.20	-9	4,323	-0.21%
2020/02/05	6	51.77	7	51.66	51.40	-1	4,346	-0.02%
2020/02/04	11	51.00	11	50.80	50.90	0	4,316	0.00%
2020/02/03	1	50.80	13	50.75	51.10	-12	4,300	-0.28%
2020/01/31	5	51.60	1	51.30	51.20	4	4,330	0.09%
2020/01/30	2	50.60	1	50.80	50.80	1	4,358	0.02%
2020/01/20	23	52.47	10	52.45	52.20	13	4,395	0.30%
2020/01/17	25	51.79	19	51.90	51.90	6	4,311	0.14%
2020/01/16	24	51.22	8	51.41	51.20	16	4,218	0.38%
2020/01/14	0	0.00	1	50.80	50.60	-1	4,289	-0.02%
2020/01/13	0	0.00	2	50.70	50.60	-2	4,324	-0.05%
2020/01/10	7	50.54	1	50.40	50.40	6	4,370	0.14%
2020/01/09	3	50.33	2	50.25	50.20	1	4,397	0.02%
2020/01/08	4	50.23	5	50.13	50.30	-1	4,419	-0.02%
2020/01/07	3	49.75	1	49.70	49.60	2	4,413	0.05%
2020/01/06	2	49.73	0	0.00	50.00	2	4,421	0.05%
2020/01/03	4	50.13	0	0.00	50.20	4	4,428	0.09%
2020/01/02	16	50.01	1	50.40	50.00	15	4,433	0.34%
2019/12/31	8	49.75	0	0.00	49.70	8	4,409	0.18%
2019/12/30	2	50.05	0	0.00	50.10	2	4,382	0.05%
2019/12/27	14	50.53	0	0.00	50.50	14	4,349	0.32%
2019/12/26	3	50.87	0	0.00	50.70	3	4,383	0.07%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/24	1	50.90	0	0.00	50.80	1	4,499	0.02%
2019/12/23	4	51.10	3	51.27	50.90	1	4,519	0.02%
2019/12/20	1	52.60	0	0.00	52.00	1	4,684	0.02%
2019/12/19	13	52.64	0	0.00	52.40	13	4,869	0.27%
2019/12/18	0	0.00	10	52.57	52.70	-10	4,889	-0.20%
2019/12/17	1	51.40	1	51.70	51.40	0	4,738	0.00%
2019/12/16	1	51.00	2	51.25	51.20	-1	4,757	-0.02%
2019/12/13	1	51.40	13	51.28	51.10	-12	4,738	-0.25%
2019/12/12	5	51.00	2	51.00	50.80	3	4,715	0.06%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/09	1	51.00	1	51.00	50.70	0	4,863	0.00%
2019/12/06	0	0.00	10	50.50	50.50	-10	4,915	-0.20%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/12/03	2	50.60	0	0.00	51.00	2	5,282	0.04%
2019/12/02	4	50.20	5	50.66	50.70	-1	5,346	-0.02%
2019/11/29	1	50.70	0	0.00	50.30	1	5,368	0.02%
2019/11/25	1	51.50	1	51.50	51.40	0	5,592	0.00%
2019/11/22	4.3	51.81	2	52.10	52.00	2.3	5,657	0.04%
2019/11/21	3	51.40	7	51.84	51.80	-4	5,816	-0.07%
2019/11/20	15	51.01	2	50.85	51.10	13	5,795	0.22%
2019/11/19	4	50.58	2	50.40	50.80	2	5,872	0.03%
2019/11/18	8	50.05	8	50.21	50.40	0	6,032	0.00%
2019/11/15	7	49.14	10	49.22	49.05	-3	6,428	-0.05%
2019/11/14	4	49.39	2	49.33	49.40	2	6,653	0.03%
2019/11/13	3	50.40	8	50.48	49.95	-5	6,828	-0.07%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/11	0	0.00	1	51.70	51.30	-1	7,085	-0.01%
2019/11/08	4	51.23	0	0.00	51.20	4	7,213	0.06%
2019/11/07	1	51.60	0	0.00	51.10	1	7,432	0.01%
2019/11/06	2	51.85	9	51.74	51.90	-7	7,483	-0.09%
2019/11/05	26	52.77	8	52.85	52.60	18	7,449	0.24%
2019/11/04	11	51.67	12	52.00	52.30	-1	7,357	-0.01%
2019/11/01	1	50.70	2	51.20	51.20	-1	7,285	-0.01%
2019/10/31	0	0.00	3	51.13	50.90	-3	7,342	-0.04%
2019/10/30	9	51.00	2	52.10	50.70	7	7,389	0.09%
2019/10/29	4	52.10	11	51.72	51.50	-7	7,347	-0.10%
2019/10/28	6	51.62	55	51.70	51.50	-49	7,324	-0.67%
2019/10/25	6	50.33	7	50.39	50.50	-1	7,221	-0.01%
2019/10/24	2	50.10	1	50.00	50.20	1	7,216	0.01%
2019/10/23	39	50.16	6	49.93	49.80	33	7,276	0.45%
2019/10/22	24	49.30	4	49.79	50.00	20	7,270	0.28%
2019/10/21	35	49.34	1	49.40	49.30	34	7,251	0.47%
2019/10/18	6	49.01	1	49.00	49.00	5	7,237	0.07%
2019/10/17	5	48.82	4	48.91	49.30	1	7,309	0.01%
2019/10/16	2	49.43	1	49.30	49.20	1	7,294	0.01%
2019/10/15	11	49.73	0	0.00	49.35	11	7,321	0.15%
2019/10/14	6	49.84	0	0.00	49.75	6	7,402	0.08%
2019/10/09	1	49.65	2	49.40	49.35	-1	7,571	-0.01%
2019/10/08	0	0.00	4	49.96	49.70	-4	7,693	-0.05%
2019/10/07	6	50.25	5	50.00	50.20	1	7,754	0.01%
2019/10/04	0	0.00	2	50.80	50.20	-2	7,807	-0.03%
2019/10/03	3	49.47	2	49.80	50.20	1	7,897	0.01%
2019/10/02	6	49.97	0	0.00	50.10	6	7,934	0.08%
2019/10/01	8	49.23	5	49.19	49.45	3	7,976	0.04%
2019/09/27	15	49.72	21	50.03	49.65	-6	8,032	-0.07%
2019/09/26	5	51.52	26	51.40	51.10	-21	8,010	-0.26%
2019/09/25	31	52.50	5	52.86	51.80	26	8,066	0.32%
2019/09/24	18	53.19	15	53.40	53.90	3	7,979	0.04%
2019/09/23	13	51.98	11	51.77	52.30	2	7,952	0.03%
2019/09/20	4	51.48	5	51.76	51.10	-1	8,281	-0.01%
2019/09/19	1	51.10	1.1	51.38	50.90	-0.1	8,405	0.00%
2019/09/18	9	51.13	1	51.80	51.10	8	8,555	0.09%
2019/09/17	4	51.63	0	0.00	51.20	4	8,635	0.05%
2019/09/16	3	51.43	1	51.70	51.70	2	8,714	0.02%
2019/09/12	1	52.00	0	0.00	52.70	1	8,734	0.01%
2019/09/11	14	53.24	4	53.40	52.30	10	8,823	0.11%
2019/09/10	13	53.28	2	53.35	53.30	11	8,828	0.12%
2019/09/09	13	53.45	9	53.56	53.30	4	8,780	0.05%
2019/09/06	7	52.57	5	52.48	52.40	2	8,627	0.02%
2019/09/05	0	0.00	5	51.92	52.40	-5	8,571	-0.06%
2019/09/04	8	50.94	3	50.73	50.70	5	8,444	0.06%
2019/09/03	2	51.10	5	51.14	51.30	-3	8,423	-0.04%
2019/09/02	8	51.15	1	51.10	51.40	7	8,407	0.08%
2019/08/30	0	0.00	9	52.61	52.80	-9	8,226	-0.11%
2019/08/29	5	53.16	9	52.80	52.60	-4	8,179	-0.05%
2019/08/28	0	0.00	68	52.54	53.00	-68	8,140	-0.84%
2019/08/27	11	53.23	5	53.20	52.20	6	8,115	0.07%
2019/08/26	6	53.17	19	53.22	52.70	-13	8,061	-0.16%
2019/08/23	3	53.23	8	53.05	53.00	-5	7,872	-0.06%
2019/08/22	1	53.60	4	52.93	53.30	-3	7,829	-0.04%
2019/08/21	11	53.27	25	52.87	53.10	-14	7,731	-0.18%
2019/08/20	15	51.93	26	52.65	52.80	-11	7,524	-0.15%
2019/08/19	17	50.68	25	50.55	50.80	-8	7,070	-0.11%
2019/08/16	5	48.73	8	48.61	49.60	-3	6,718	-0.04%
2019/08/15	5	46.56	0	0.00	46.30	5	6,506	0.08%
2019/08/14	15	49.62	11	49.71	48.20	4	6,395	0.06%
2019/08/13	36	49.75	18	49.58	49.40	18	6,243	0.29%
2019/08/12	12	49.03	21	49.25	49.45	-9	6,127	-0.15%
2019/08/08	5	46.87	0	0.00	46.80	5	5,960	0.08%
2019/08/07	1	46.10	5	46.02	46.20	-4	5,917	-0.07%
2019/08/06	7	45.38	3	45.55	46.50	4	5,914	0.07%
2019/08/05	2	45.68	0	0.00	45.60	2	5,859	0.03%
2019/08/02	19	45.50	12	46.08	45.20	7	5,864	0.12%
2019/08/01	16	45.68	5	46.31	45.55	11	5,812	0.19%
2019/07/31	20	46.83	1	47.10	46.80	19	5,744	0.33%
2019/07/30	7	47.79	1	47.30	47.30	6	5,716	0.10%
2019/07/29	0	0.00	1	48.60	48.30	-1	5,732	-0.02%
2019/07/26	2	48.83	3	48.82	48.70	-1	5,685	-0.02%
2019/07/25	6	48.87	2	49.65	48.75	4	5,664	0.07%
2019/07/24	3	49.15	1	49.30	48.90	2	5,604	0.04%
2019/07/23	57	49.00	1	48.70	49.00	56	5,588	1.00%
2019/07/22	11	48.20	5	48.26	48.35	6	5,537	0.11%
2019/07/19	6	48.24	2	48.38	48.20	4	5,577	0.07%
2019/07/18	0	0.00	2	48.25	48.05	-2	5,493	-0.04%
2019/07/17	8	48.48	2	49.25	48.90	6	5,448	0.11%
2019/07/16	53	50.00	29	48.90	48.80	24	5,380	0.45%
2019/07/15	3	50.07	0	0.00	49.90	3	5,272	0.06%
2019/07/12	10	53.50	20	53.73	53.50	-10	5,095	-0.20%
2019/07/11	11	52.81	6	53.02	52.80	5	5,063	0.10%
2019/07/10	11	52.79	19	53.01	52.50	-8	5,002	-0.16%
2019/07/09	15	52.91	9	52.71	52.30	6	4,972	0.12%
2019/07/08	6	54.98	12	55.28	54.80	-6	4,894	-0.12%
2019/07/05	4	54.70	5	54.78	54.70	-1	4,867	-0.02%
2019/07/04	9	55.23	7	55.34	54.60	2	4,792	0.04%
2019/07/03	7	53.73	8	53.84	54.40	-1	4,751	-0.02%
2019/07/02	13	53.82	9	53.83	54.20	4	4,750	0.08%
2019/07/01	8	54.11	27	53.87	53.80	-19	4,823	-0.39%
2019/06/28	17	52.38	11	52.60	53.20	6	4,739	0.13%
2019/06/27	43	52.77	63	52.37	53.40	-20	4,581	-0.44%
2019/06/26	20	49.43	25	49.58	50.00	-5	4,170	-0.12%
2019/06/25	13	47.60	10	48.34	47.75	3	3,984	0.08%
2019/06/24	10.1	47.07	0	0.00	46.90	10.1	3,885	0.26%
2019/06/21	3	47.18	3	47.30	46.40	0	3,819	0.00%
2019/06/20	6	47.56	14	47.69	47.50	-8	3,768	-0.21%
2019/06/19	7	47.79	8	47.99	48.50	-1	3,870	-0.03%
2019/06/18	18	46.94	16	47.05	47.05	2	4,005	0.05%
2019/06/17	4	45.30	0	0.00	44.80	4	3,948	0.10%
2019/06/14	3	44.82	0	0.00	45.25	3	4,037	0.07%
2019/06/11	2	44.88	2	44.75	44.45	0	4,158	0.00%
2019/06/10	0	0.00	1	45.30	45.20	-1	4,144	-0.02%
2019/06/06	2	45.05	1	44.95	44.95	1	4,156	0.02%
2019/06/04	0	0.00	1	44.95	44.90	-1	4,282	-0.02%
2019/06/03	5	44.96	0	0.00	44.90	5	4,364	0.11%
2019/05/31	6	45.31	2	45.13	45.75	4	4,431	0.09%
2019/05/30	1	44.60	0	0.00	44.60	1	4,523	0.02%
2019/05/28	4	46.03	2	46.10	45.35	2	4,723	0.04%
2019/05/27	2	45.25	10	45.15	45.35	-8	5,070	-0.16%
2019/05/24	1	44.30	9	44.33	44.50	-8	5,182	-0.15%
2019/05/23	9	44.04	1	44.00	43.90	8	5,306	0.15%
2019/05/22	5	45.45	0	0.00	44.90	5	5,607	0.09%
2019/05/21	1	44.90	1	45.30	45.00	0	5,911	0.00%
2019/05/17	7	45.14	0	0.00	44.90	7	6,113	0.11%
2019/05/16	4	45.56	2	45.65	44.95	2	6,412	0.03%
2019/05/15	13	48.10	10	46.80	46.80	3	6,446	0.05%
2019/05/14	1	48.00	1	47.20	47.90	0	6,556	0.00%
2019/05/13	2	46.80	2	47.05	46.50	0	6,653	0.00%
2019/05/10	2	46.75	3	47.08	46.35	-1	6,686	-0.01%
2019/05/09	3	47.13	6	47.37	47.20	-3	6,687	-0.04%
2019/05/08	1	48.70	1	48.50	48.55	0	6,683	0.00%
2019/05/07	0	0.00	1	49.00	49.00	-1	6,734	-0.01%
2019/05/06	8	48.28	3	48.40	48.05	5	6,786	0.07%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	2	50.00	1	49.85	50.10	1	6,924	0.01%
2019/04/30	2	49.60	1	49.85	49.65	1	6,962	0.01%
2019/04/29	6	49.89	3	49.85	49.60	3	6,982	0.04%
2019/04/26	2	51.00	1	51.20	50.80	1	6,989	0.01%
2019/04/25	6	52.28	3	52.23	51.30	3	7,103	0.04%
2019/04/24	0	0.00	1	51.90	52.80	-1	7,086	-0.01%
2019/04/23	0	0.00	4	51.40	51.20	-4	7,089	-0.06%
2019/04/22	1	51.10	1	51.90	51.10	0	7,156	0.00%
2019/04/19	1	51.60	4	51.63	51.50	-3	7,234	-0.04%
2019/04/18	1	52.10	1	52.20	51.20	0	7,282	0.00%
2019/04/17	6	52.70	4	52.65	52.40	2	7,451	0.03%
2019/04/16	5	51.48	3	50.57	51.90	2	7,450	0.03%
2019/04/15	4	50.45	2	50.20	50.50	2	7,540	0.03%
2019/04/12	3	50.23	2	50.45	49.90	1	7,649	0.01%
2019/04/11	3	51.00	5	50.96	50.80	-2	7,721	-0.03%
2019/04/10	2	51.25	0	0.00	51.00	2	7,800	0.03%
2019/04/09	5	52.30	11	52.37	52.30	-6	7,968	-0.08%
2019/04/08	3	52.10	6	52.15	51.40	-3	8,215	-0.04%
2019/04/03	8	51.61	9	51.38	51.20	-1	8,665	-0.01%
2019/04/02	0	0.00	0	49.60	49.80	0	9,014	0.00%
2019/04/01	0	0.00	3	49.50	49.30	-3	9,380	-0.03%
2019/03/29	1	49.10	0	0.00	49.10	1	9,440	0.01%
2019/03/28	1	48.80	2	48.70	49.05	-1	9,726	-0.01%
2019/03/27	0	0.00	1	49.00	49.00	-1	9,779	-0.01%
2019/03/26	10	49.50	2	49.33	49.30	8	9,742	0.08%
2019/03/25	2	48.95	4	49.20	49.15	-2	9,760	-0.02%
2019/03/22	15	51.03	5	50.60	50.50	10	9,734	0.10%
2019/03/21	4	49.30	52	49.67	50.50	-48	9,659	-0.50%
2019/03/20	7	47.99	0	0.00	48.00	7	9,503	0.07%
2019/03/19	10	48.01	8	48.03	48.00	2	9,530	0.02%
2019/03/18	10	47.17	9	46.64	47.40	1	9,614	0.01%
2019/03/15	3	45.95	2	46.00	45.65	1	9,592	0.01%
2019/03/14	3	46.03	0	0.00	45.95	3	9,587	0.03%
2019/03/13	1	46.30	3	46.25	46.25	-2	9,640	-0.02%
2019/03/12	1	46.95	1	46.45	46.65	0	9,668	0.00%
2019/03/08	2	46.10	6	46.26	46.35	-4	9,850	-0.04%
2019/03/07	4	47.08	22	46.80	46.70	-18	9,953	-0.18%
2019/03/06	3	48.13	3	48.08	47.75	0	10,031	0.00%
2019/03/05	8	48.38	6	47.87	47.75	2	10,119	0.02%
2019/03/04	0	0.00	2	48.73	48.90	-2	10,064	-0.02%
2019/02/27	9	48.00	11	48.33	47.90	-2	10,060	-0.02%
2019/02/26	13	47.82	73	47.71	47.70	-60	9,914	-0.61%
2019/02/25	9	46.01	8	45.91	46.10	1	9,622	0.01%
2019/02/22	7	45.57	1	45.60	45.60	6	9,614	0.06%
2019/02/21	11	46.45	23	46.53	45.50	-12	9,562	-0.13%
2019/02/20	29	45.36	33	45.48	46.00	-4	9,284	-0.04%
2019/02/19	9	44.66	14	44.54	44.80	-5	9,157	-0.05%
2019/02/18	63	44.50	11	44.50	44.65	52	9,236	0.56%
2019/02/15	34	44.01	15	43.85	44.00	19	9,092	0.21%
2019/02/14	14	42.85	15.3	42.71	42.95	-1.3	8,790	-0.01%
2019/02/13	0	0.00	5	42.04	42.90	-5	8,705	-0.06%
2019/02/12	2	41.68	4	41.53	41.70	-2	8,571	-0.02%
2019/02/11	6	40.61	3	40.48	40.75	3	8,450	0.04%
2019/01/29	1	40.00	1	40.25	40.25	0	8,408	0.00%
2019/01/28	4.3	40.09	5	40.10	40.30	-0.7	8,391	-0.01%
2019/01/25	1	40.00	3	40.20	40.00	-2	8,403	-0.02%
2019/01/24	12	40.62	1	41.10	39.95	11	8,410	0.13%
2019/01/22	1	39.90	0	0.00	39.85	1	8,344	0.01%
2019/01/21	1	40.40	2	40.40	40.40	-1	8,351	-0.01%
2019/01/18	5	40.05	2	40.03	39.80	3	8,403	0.04%
2019/01/17	2	40.25	0	0.00	39.85	2	8,447	0.02%
2019/01/16	5	39.85	4	40.14	39.70	1	8,393	0.01%
2019/01/15	0	0.00	2	39.80	39.80	-2	8,382	-0.02%
2019/01/14	2	39.03	3	39.00	38.90	-1	8,399	-0.01%
2019/01/11	7	39.57	0	0.00	39.50	7	8,398	0.08%
2019/01/10	2	39.85	40	39.71	40.15	-38	8,360	-0.45%
2019/01/09	5	40.03	3	40.25	39.80	2	8,352	0.02%
2019/01/08	19	41.21	9	41.31	40.85	10	8,174	0.12%
2019/01/07	4	39.85	5	40.45	41.15	-1	8,064	-0.01%
2019/01/04	4	38.15	4	38.38	39.20	0	7,973	0.00%
2019/01/03	0	0.00	3	39.05	38.65	-3	7,928	-0.04%
2019/01/02	6	39.78	5	40.17	39.40	1	7,860	0.01%
2018/12/28	29	40.06	0	0.00	40.20	29	7,801	0.37%
2018/12/27	40	41.88	30	42.17	40.45	10	7,688	0.13%
2018/12/26	30	43.56	20	41.75	41.30	10	7,361	0.14%
2018/12/25	33	43.60	43	43.79	44.90	-10	6,817	-0.15%
2018/12/24	18	42.55	29	42.97	43.55	-11	6,266	-0.18%
2018/12/22	11	39.94	14	39.99	39.70	-3	5,869	-0.05%
2018/12/21	6	38.98	23	39.03	38.75	-17	5,801	-0.29%
2018/12/20	10	37.79	8	37.72	37.55	2	5,515	0.04%
2018/12/19	5	38.17	2	38.48	38.10	3	5,469	0.05%
2018/12/18	5	37.93	4	38.09	37.85	1	5,439	0.02%
2018/12/17	5	37.92	0	0.00	37.75	5	5,397	0.09%
2018/12/14	3	38.25	5	38.25	38.15	-2	5,426	-0.04%
2018/12/13	9	39.23	15	38.70	38.70	-6	5,354	-0.11%
2018/12/12	21	39.19	5	39.31	39.05	16	5,307	0.30%
2018/12/11	13	39.54	6	39.28	39.00	7	5,259	0.13%
2018/12/10	0	0.00	1	40.50	40.80	-1	5,168	-0.02%
2018/12/07	0	0.00	2	40.00	40.05	-2	5,145	-0.04%
2018/12/05	6	40.65	6	40.83	40.95	0	5,118	0.00%
2018/12/04	19	41.49	5	41.96	41.70	14	5,152	0.27%
2018/12/03	3	40.27	14	40.88	41.10	-11	5,077	-0.22%
2018/11/30	2	38.78	1	39.00	38.85	1	4,964	0.02%
2018/11/29	12	40.25	0	0.00	38.60	12	4,884	0.25%
2018/11/28	1	38.80	5	38.22	39.40	-4	4,733	-0.08%
2018/11/27	4	37.23	0	0.00	37.15	4	4,594	0.09%
2018/11/22	0	0.00	1	38.15	38.00	-1	4,684	-0.02%
2018/11/21	5	37.00	0	0.00	37.05	5	4,700	0.11%
2018/11/19	2	39.00	0	0.00	39.20	2	4,569	0.04%
2018/11/16	5	37.16	4	37.15	38.50	1	4,576	0.02%
2018/11/15	3	38.60	0	0.00	38.30	3	4,481	0.07%
2018/11/13	3	39.90	1	40.10	40.40	2	4,610	0.04%
2018/11/12	6	41.80	0	0.00	41.45	6	4,841	0.12%
2018/11/09	0	0.00	1	41.85	41.55	-1	4,917	-0.02%
2018/11/07	1	42.10	0	0.00	42.00	1	5,234	0.02%
2018/11/06	0	0.00	1	41.05	41.05	-1	5,294	-0.02%
2018/11/05	1	41.80	5	41.40	41.50	-4	5,310	-0.08%
2018/11/02	11	43.23	7	42.91	42.05	4	5,347	0.07%
2018/11/01	4	41.24	3	41.50	42.50	1	5,348	0.02%
2018/10/31	0	0.00	1	39.95	40.45	-1	5,354	-0.02%
2018/10/30	2	39.08	0	0.00	39.00	2	5,361	0.04%
2018/10/29	3	40.40	1	40.30	39.90	2	5,366	0.04%
2018/10/26	6	39.74	3	39.82	40.20	3	5,447	0.06%
2018/10/25	2	37.00	2	37.88	39.00	0	5,461	0.00%
2018/10/24	4	38.53	6	38.65	38.45	-2	5,452	-0.04%
2018/10/23	2	39.60	0	0.00	39.10	2	5,492	0.04%
2018/10/22	3	39.47	0	0.00	39.45	3	5,610	0.05%
2018/10/19	1	39.05	0	0.00	40.20	1	5,771	0.02%
2018/10/16	2	42.30	3	42.20	41.70	-1	6,429	-0.02%
2018/10/15	0	0.00	7	42.15	41.75	-7	6,534	-0.11%
2018/10/11	3	42.20	5	41.75	41.70	-2	6,817	-0.03%
2018/10/09	0	0.00	5	46.67	46.30	-5	6,766	-0.07%
2018/10/08	1	46.90	2	47.13	47.60	-1	6,735	-0.01%
2018/10/05	2	46.58	5	46.20	46.15	-3	6,728	-0.04%
2018/10/03	0	0.00	1	49.00	48.15	-1	6,761	-0.01%
2018/10/02	1	48.80	0	0.00	48.80	1	6,824	0.01%
2018/10/01	1	48.85	0	0.00	49.20	1	6,911	0.01%
2018/09/28	0	0.00	3	47.75	48.20	-3	6,966	-0.04%
2018/09/25	0	0.00	2	48.90	49.00	-2	7,155	-0.03%
2018/09/20	2	48.78	0	0.00	48.60	2	7,211	0.03%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/17	2	51.50	0	0.00	51.60	2	7,234	0.03%
2018/09/14	0	0.00	1	51.60	51.90	-1	7,293	-0.01%
2018/09/13	1	48.70	0	0.00	48.60	1	7,376	0.01%
2018/09/12	14	49.43	1	49.90	49.20	13	7,430	0.17%
2018/09/11	2	50.00	0	0.00	50.10	2	7,486	0.03%
2018/09/10	7	48.56	3	48.93	48.95	4	7,595	0.05%
2018/09/07	0	0.00	1	49.70	49.70	-1	7,645	-0.01%
2018/09/06	13	52.24	0	0.00	51.70	13	7,630	0.17%
2018/09/05	5	52.78	1	52.30	52.30	4	7,654	0.05%
2018/09/04	3	52.47	2	52.20	52.30	1	7,692	0.01%
2018/09/03	1	52.20	0	0.00	52.00	1	7,880	0.01%
2018/08/31	0	0.00	1	51.50	52.40	-1	7,971	-0.01%
2018/08/30	4	51.65	0	0.00	51.30	4	8,074	0.05%
2018/08/29	16	53.80	5	54.30	53.00	11	8,043	0.14%
2018/08/28	10	53.80	1	54.30	53.70	9	8,093	0.11%
2018/08/27	2	51.75	0	0.00	52.80	2	8,079	0.02%
2018/08/21	0	0.00	2	52.00	52.00	-2	8,311	-0.02%
2018/08/20	1	49.00	8	49.21	49.00	-7	8,274	-0.08%
2018/08/17	10	51.50	1	50.90	50.30	9	8,296	0.11%
2018/08/16	2	53.35	0	0.00	53.20	2	8,213	0.02%
2018/08/15	8	54.80	14	56.81	54.40	-6	8,285	-0.07%
2018/08/14	3	56.17	4	56.73	56.40	-1	8,167	-0.01%
2018/08/13	3	54.77	10	54.44	54.80	-7	8,390	-0.08%
2018/08/10	1	57.60	1	57.40	57.20	0	8,745	0.00%
2018/08/09	4	57.38	0	0.00	57.10	4	9,040	0.04%
2018/08/08	2	58.35	3	58.37	57.40	-1	9,330	-0.01%
2018/08/07	4	57.43	3	57.67	57.60	1	9,430	0.01%
2018/08/06	8	58.13	0	0.00	58.20	8	9,564	0.08%
2018/08/03	13	59.16	2	59.75	58.90	11	9,636	0.11%
2018/08/02	8	59.65	1	59.60	58.80	7	9,871	0.07%
2018/08/01	1	62.10	2	62.15	61.40	-1	9,899	-0.01%
2018/07/31	2	61.00	4	60.93	61.40	-2	9,873	-0.02%
2018/07/30	2	61.40	1	60.50	60.30	1	9,961	0.01%
2018/07/27	5	62.98	2	62.65	62.70	3	9,989	0.03%
2018/07/26	14	64.09	10	64.47	63.40	4	9,945	0.04%
2018/07/25	34	66.24	43	66.29	66.30	-9	9,752	-0.09%
2018/07/24	8	60.15	12	60.48	62.40	-4	9,346	-0.04%
2018/07/23	11	59.11	11	57.74	57.70	0	9,108	0.00%
2018/07/20	12	59.62	6	61.40	58.00	6	9,078	0.07%
2018/07/19	11	61.71	2	61.75	61.10	9	8,995	0.10%
2018/07/18	7	62.81	8	61.75	62.80	-1	8,980	-0.01%
2018/07/17	5	59.04	1	60.10	59.50	4	8,875	0.05%
2018/07/16	2	59.60	1	59.60	59.60	1	8,989	0.01%
2018/07/13	12	59.18	1	58.80	59.20	11	9,048	0.12%
2018/07/12	4	58.40	0	0.00	58.20	4	9,086	0.04%
2018/07/11	2	63.00	0	0.00	62.60	2	9,133	0.02%
2018/07/10	1	63.00	1	62.90	62.70	0	9,174	0.00%
2018/07/09	2	61.60	11	62.01	61.60	-9	9,201	-0.10%
2018/07/06	2	64.00	5	64.70	64.20	-3	9,259	-0.03%
2018/07/05	19	65.12	15	63.55	63.70	4	9,486	0.04%
2018/07/04	6	66.10	9	66.94	67.70	-3	9,449	-0.03%
2018/07/03	1	66.60	1	65.50	65.00	0	9,552	0.00%
2018/07/02	4	66.58	2	67.65	66.30	2	9,586	0.02%
2018/06/29	2	66.25	3	67.17	67.40	-1	9,666	-0.01%
2018/06/28	6	66.50	1	67.10	65.30	5	9,593	0.05%
2018/06/27	2	68.85	4	68.45	68.20	-2	9,591	-0.02%
2018/06/26	2	67.30	0	0.00	68.00	2	9,593	0.02%
2018/06/25	2	68.50	6	67.03	67.90	-4	9,618	-0.04%
2018/06/22	21	68.11	3	68.20	67.50	18	9,587	0.19%
2018/06/21	8	72.09	0	0.00	71.60	8	9,489	0.08%
2018/06/20	8	73.60	2	73.65	73.60	6	9,533	0.06%
2018/06/19	4	75.08	4	75.35	76.50	0	9,505	0.00%
2018/06/15	6	74.82	0	0.00	73.90	6	9,390	0.06%
2018/06/14	10	76.65	0	0.00	75.10	10	9,317	0.11%
2018/06/13	0	0.00	1	77.30	76.60	-1	9,411	-0.01%
2018/06/12	5	76.84	10	77.00	77.20	-5	9,510	-0.05%
2018/06/11	3	78.13	3	77.77	77.50	0	9,498	0.00%
2018/06/08	9	75.51	2	74.90	74.50	7	9,390	0.07%
2018/06/07	7	75.74	10	75.43	74.30	-3	9,394	-0.03%
2018/06/06	5	76.32	3	76.47	76.40	2	9,451	0.02%
2018/06/05	13	79.64	4	77.75	76.20	9	9,464	0.10%
2018/06/04	2	79.50	1	78.80	78.80	1	9,714	0.01%
2018/06/01	2	79.35	1	79.80	79.90	1	9,873	0.01%
2018/05/31	3	81.47	1	81.60	79.10	2	9,878	0.02%
2018/05/30	10	78.95	4	79.10	78.60	6	9,870	0.06%
2018/05/29	3	81.20	2	81.60	80.80	1	9,810	0.01%
2018/05/28	2	82.25	4	82.18	82.20	-2	9,801	-0.02%
2018/05/25	2	83.95	15	84.02	83.50	-13	9,755	-0.13%
2018/05/24	12	87.25	3	85.50	86.40	9	9,690	0.09%
2018/05/23	13	88.39	7	87.16	87.50	6	9,635	0.06%
2018/05/22	13	87.65	22	86.55	88.80	-9	9,591	-0.09%
2018/05/21	9	87.50	2	86.90	86.30	7	9,635	0.07%
2018/05/18	11	84.10	9	83.46	85.20	2	9,483	0.02%
2018/05/17	16	78.73	15	80.09	80.60	1	9,237	0.01%
2018/05/16	8	80.80	3	81.77	75.60	5	9,016	0.06%
2018/05/15	5	76.62	6	76.62	79.10	-1	8,824	-0.01%
2018/05/14	3	76.33	8	75.75	77.50	-5	8,869	-0.06%
2018/05/11	1	75.30	2	75.45	75.90	-1	8,772	-0.01%
2018/05/10	13	75.95	25	75.57	76.00	-12	8,738	-0.14%
2018/05/09	2	71.65	15	72.11	71.90	-13	8,561	-0.15%
2018/05/08	2	70.40	2	70.40	69.60	0	8,500	0.00%
2018/05/07	0	0.00	1	71.60	71.60	-1	8,561	-0.01%
2018/05/04	2	67.80	3.6	67.65	69.30	-1.6	8,656	-0.02%
2018/05/03	4	66.40	15	67.14	66.30	-11	8,631	-0.13%
2018/05/02	0	0.00	1	65.80	64.70	-1	8,727	-0.01%
2018/04/30	1	64.00	0	0.00	65.40	1	9,013	0.01%
2018/04/27	2	63.75	2	63.60	63.90	0	9,098	0.00%
2018/04/26	2	64.25	2	64.10	63.50	0	9,209	0.00%
2018/04/25	6	64.40	2	64.70	64.50	4	9,162	0.04%
2018/04/24	1	65.60	5	65.70	65.90	-4	9,217	-0.04%
2018/04/23	4.2	64.61	3	65.07	65.40	1.2	9,242	0.01%
2018/04/20	11	64.85	2	64.75	64.50	9	9,316	0.10%
2018/04/19	2	67.75	2	67.75	67.10	0	9,236	0.00%
2018/04/18	2	66.75	1	66.80	67.00	1	9,337	0.01%
2018/04/17	6	65.42	8	64.94	65.80	-2	9,534	-0.02%
2018/04/16	12.2	66.96	8	67.25	66.70	4.2	9,561	0.04%
2018/04/13	5	69.64	1	69.40	69.50	4	9,646	0.04%
2018/04/12	6.2	71.97	1	72.20	71.20	5.2	9,783	0.05%
2018/04/11	10	69.80	23	72.54	73.20	-13	9,756	-0.13%
2018/04/10	4	68.50	0	0.00	67.80	4	9,676	0.04%
2018/04/09	8	70.80	7	71.26	70.00	1	9,651	0.01%
2018/04/03	2	68.80	8	68.80	68.50	-6	9,496	-0.06%
2018/04/02	5	68.08	17	69.22	67.70	-12	9,481	-0.13%
2018/03/31	13	66.80	3	66.60	66.80	10	9,370	0.11%
2018/03/30	5	67.86	2	67.65	66.10	3	9,371	0.03%
2018/03/29	1	68.20	0	0.00	67.90	1	9,346	0.01%
2018/03/27	2	68.70	2	67.60	67.60	0	9,274	0.00%
2018/03/26	3	67.37	2	67.65	67.30	1	9,309	0.01%
2018/03/23	0	0.00	4	66.88	66.60	-4	9,455	-0.04%
2018/03/22	11	65.53	0	0.00	66.00	11	9,397	0.12%
2018/03/21	1	67.40	2	67.05	66.70	-1	9,471	-0.01%
2018/03/20	1	67.30	1	67.20	67.20	0	9,688	0.00%
2018/03/19	1	67.20	0	0.00	66.90	1	9,804	0.01%
2018/03/16	0	0.00	1	67.60	69.10	-1	9,671	-0.01%
2018/03/15	0	0.00	3	67.10	67.70	-3	9,560	-0.03%
2018/03/14	5	66.56	8	66.69	66.30	-3	9,556	-0.03%
2018/03/13	13	66.52	8	67.00	66.30	5	9,590	0.05%
2018/03/12	17	66.92	14	67.56	66.60	3	9,519	0.03%
2018/03/09	7	69.80	2	69.60	69.40	5	9,414	0.05%
2018/03/08	25	72.85	27	75.46	72.40	-2	9,334	-0.02%
2018/03/07	14	72.06	18.4	72.16	72.70	-4.4	8,991	-0.05%
2018/03/06	1	69.30	2	70.60	69.30	-1	8,905	-0.01%
2018/03/05	10	70.26	10	70.43	69.90	0	8,961	0.00%
2018/03/02	3.2	68.51	2	68.90	68.10	1.2	8,984	0.01%
2018/03/01	5	69.60	2	69.00	70.80	3	9,006	0.03%
2018/02/27	20.2	70.84	6	71.88	70.30	14.2	8,924	0.16%
2018/02/26	1	73.40	1	73.20	72.60	0	8,835	0.00%
2018/02/23	13	73.68	11	73.67	72.10	2	8,758	0.02%
2018/02/22	5	73.00	4	73.13	72.50	1	8,743	0.01%
2018/02/21	3	72.60	23	73.61	74.10	-20	8,709	-0.23%
2018/02/12	4	67.88	4	67.95	67.40	0	8,591	0.00%
2018/02/09	15.2	67.47	11	66.93	66.30	4.2	8,509	0.05%
2018/02/08	3	66.57	2	67.20	67.00	1	8,355	0.01%
2018/02/07	4	67.83	6	68.05	66.00	-2	8,327	-0.02%
2018/02/06	3.5	63.39	13	64.28	64.70	-9.5	8,225	-0.12%
2018/02/05	5.3	69.75	0	0.00	69.00	5.3	8,162	0.06%
2018/02/02	1	74.10	11.1	73.45	74.40	-10.1	8,218	-0.12%
2018/02/01	9	72.38	3	71.97	71.70	6	8,375	0.07%
2018/01/31	13.1	72.86	12	73.48	72.70	1.1	8,392	0.01%
2018/01/30	4	72.88	2.5	74.08	74.20	1.5	8,342	0.02%
2018/01/29	37	74.28	55	74.75	75.00	-18	8,311	-0.22%
2018/01/26	20	70.70	3	70.97	70.40	17	8,146	0.21%
2018/01/25	17	72.22	10	72.55	72.80	7	8,089	0.09%
2018/01/24	6	70.47	23.2	71.82	70.30	-17.2	8,017	-0.21%
2018/01/23	5	67.94	23	66.56	67.00	-18	7,896	-0.23%
2018/01/22	16	66.56	13	67.38	67.30	3	7,883	0.04%
2018/01/19	1	64.50	1	65.30	65.00	0	7,927	0.00%
2018/01/18	14	65.43	7	64.70	64.20	7	7,966	0.09%
2018/01/17	11	64.06	6	64.90	65.20	5	8,030	0.06%
2018/01/16	3	63.83	3	64.30	63.00	0	8,226	0.00%
2018/01/15	10	63.39	8	63.35	63.30	2	8,247	0.02%
2018/01/12	14.2	66.09	6	65.53	65.60	8.2	8,190	0.10%
2018/01/11	5	65.88	38	66.71	68.00	-33	8,023	-0.41%
2018/01/10	1	62.20	5	62.56	61.90	-4	7,768	-0.05%
2018/01/09	4	62.33	4	62.58	61.50	0	7,634	0.00%
2018/01/08	2	61.15	2	60.85	61.00	0	7,466	0.00%
2018/01/05	13	58.21	0	58.10	58.20	13	7,233	0.18%
2018/01/04	14	56.98	23.2	57.57	59.20	-9.2	7,106	-0.13%
2018/01/03	3	54.53	8	54.53	55.30	-5	6,888	-0.07%
2018/01/02	7	53.07	5	52.80	52.80	2	6,782	0.03%