技嘉 (2376)-中國信託-高雄券商分點個股進出

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
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	4.5	288.59	2	286.75	286.00	2.5	20,066	0.01%
2024/05/02	9.9	287.92	5	288.50	288.50	4.9	20,359	0.02%
2024/04/30	1.3	301.22	4.3	300.01	299.00	-3	20,433	-0.01%
2024/04/29	1.1	300.00	7.3	300.28	301.00	-6.2	20,774	-0.03%
2024/04/26	12	298.71	10.3	297.29	295.50	1.7	21,500	0.01%
2024/04/25	16.2	294.36	6	291.17	290.50	10.2	21,841	0.05%
2024/04/24	21.2	296.54	10.5	296.65	299.50	10.7	21,890	0.05%
2024/04/23	1.2	281.34	1	283.00	281.00	0.2	21,915	0.00%
2024/04/22	7.5	284.48	3	283.50	282.50	4.5	21,890	0.02%
2024/04/19	21	292.57	22	292.50	292.50	-1	21,857	0.00%
2024/04/18	3.7	304.23	4.1	304.86	302.00	-0.3	21,884	0.00%
2024/04/17	18.6	303.56	3	307.50	308.00	15.6	22,149	0.07%
2024/04/16	10.9	301.48	5	302.10	302.00	5.9	22,111	0.03%
2024/04/15	22	306.04	18.2	304.48	302.00	3.7	22,218	0.02%
2024/04/12	13.4	321.72	8.3	323.81	318.00	5.1	22,071	0.02%
2024/04/11	14.1	319.17	15	319.93	320.50	-0.9	22,015	0.00%
2024/04/10	38.6	333.26	26.1	331.66	320.00	12.4	21,964	0.06%
2024/04/09	16.6	340.02	11.8	338.67	335.00	4.8	21,664	0.02%
2024/04/08	14.3	335.14	27.9	333.05	340.00	-13.6	21,721	-0.06%
2024/04/03	5.1	315.67	4.5	315.25	317.50	0.6	21,494	0.00%
2024/04/02	9.4	316.74	10	315.40	317.00	-0.6	21,370	0.00%
2024/04/01	18.2	317.61	22.1	318.89	318.50	-3.9	21,222	-0.02%
2024/03/29	16.1	316.85	18.1	319.02	316.00	-2	21,146	-0.01%
2024/03/28	13.1	309.88	7.5	311.22	313.00	5.6	20,885	0.03%
2024/03/27	6.2	306.37	11.2	304.63	310.00	-5	20,888	-0.02%
2024/03/26	14.1	305.96	16.3	306.41	304.50	-2.2	20,952	-0.01%
2024/03/25	28.5	306.47	19.2	307.44	306.00	9.2	20,978	0.04%
2024/03/22	59.3	300.81	26.1	298.21	303.00	33.2	21,011	0.16%
2024/03/21	25.8	293.76	21.1	292.39	291.00	4.7	20,568	0.02%
2024/03/20	28.7	300.68	17	298.97	295.00	11.7	20,540	0.06%
2024/03/19	17.3	307.26	8	308.25	305.00	9.3	20,591	0.05%
2024/03/18	9.3	308.44	6.2	310.05	310.50	3.1	20,605	0.02%
2024/03/15	17.7	312.79	9	311.75	313.00	8.7	20,670	0.04%
2024/03/14	14.2	320.80	7	319.29	317.50	7.2	20,584	0.04%
2024/03/13	61.3	338.87	31.3	333.40	328.00	30.1	20,968	0.14%
2024/03/12	9.2	358.22	6	359.50	355.00	3.2	20,947	0.02%
2024/03/11	14.1	365.28	17.5	367.68	360.00	-3.4	21,071	-0.02%
2024/03/08	49.2	363.55	39.4	362.44	358.00	9.8	20,879	0.05%
2024/03/07	16.1	362.02	22.2	361.59	359.00	-6.1	20,680	-0.03%
2024/03/06	11.1	364.02	13.6	362.14	362.50	-2.5	20,673	-0.01%
2024/03/05	7	362.21	10.6	362.75	361.50	-3.6	20,875	-0.02%
2024/03/04	40.2	366.36	32.5	366.17	354.50	7.7	20,978	0.04%
2024/03/01	16.1	353.98	29.4	355.88	361.00	-13.3	20,553	-0.06%
2024/02/29	18.2	339.08	23.3	341.78	345.00	-5.1	20,268	-0.03%
2024/02/27	16.2	334.06	15.3	329.30	334.00	0.8	20,072	0.00%
2024/02/26	17.9	336.50	14.2	336.68	335.00	3.6	20,034	0.02%
2024/02/23	29.7	350.29	19.5	353.43	342.50	10.2	20,105	0.05%
2024/02/22	22.6	356.92	15.2	354.76	347.00	7.4	20,284	0.04%
2024/02/21	17.9	348.54	10.8	348.60	347.50	7.1	19,874	0.04%
2024/02/20	13.9	355.15	25.1	355.42	357.00	-11.1	19,790	-0.06%
2024/02/19	26.5	371.17	15.3	367.87	366.50	11.2	19,592	0.06%
2024/02/16	32.1	382.84	30	379.56	381.00	2.1	19,637	0.01%
2024/02/15	11.5	362.47	16.6	365.87	370.50	-5.1	19,260	-0.03%
2024/02/05	14	337.47	16.2	339.66	337.00	-2.2	18,948	-0.01%
2024/02/02	24.2	332.33	33.2	332.28	333.00	-9	18,947	-0.05%
2024/02/01	21.1	306.08	35.5	310.30	313.50	-14.4	18,987	-0.08%
2024/01/31	29.6	307.01	28.2	308.56	309.00	1.4	19,098	0.01%
2024/01/30	12.1	305.62	18.5	304.21	305.00	-6.4	19,085	-0.03%
2024/01/29	5	291.71	10.4	293.30	295.00	-5.4	19,111	-0.03%
2024/01/26	5.1	286.25	6.2	284.07	284.00	-1.1	19,311	-0.01%
2024/01/25	12.1	295.20	11.2	293.52	292.00	0.9	19,532	0.00%
2024/01/24	3	293.17	13.6	294.05	293.50	-10.6	19,400	-0.05%
2024/01/23	18.2	293.59	17.3	293.14	291.00	0.9	19,559	0.00%
2024/01/22	15	288.84	40	290.72	297.50	-25	19,345	-0.13%
2024/01/19	20	267.48	39.9	267.43	270.50	-19.9	18,793	-0.11%
2024/01/18	6.4	254.20	7.1	253.82	256.00	-0.7	18,715	0.00%
2024/01/17	19.6	261.11	9	258.72	257.00	10.6	18,829	0.06%
2024/01/16	2	261.00	2.1	261.98	261.50	-0.1	18,890	0.00%
2024/01/15	7	262.57	5.1	262.07	260.50	1.9	19,056	0.01%
2024/01/12	20.2	262.02	19.2	263.36	262.00	1	19,319	0.01%
2024/01/11	9.3	258.24	43	258.69	263.00	-33.7	19,423	-0.17%
2024/01/10	13.2	248.21	3.1	248.87	247.50	10.1	19,718	0.05%
2024/01/09	17	251.82	26.1	252.83	252.00	-9.1	19,960	-0.05%
2024/01/08	5.3	243.65	2.1	244.45	241.50	3.2	19,988	0.02%
2024/01/05	5	246.50	3	245.33	243.00	2	20,430	0.01%
2024/01/04	3	248.50	1	247.00	247.00	2	20,781	0.01%
2024/01/03	13.2	248.83	6.3	249.38	247.50	6.9	21,367	0.03%
2024/01/02	29.3	254.76	19.2	252.92	255.00	10.2	21,383	0.05%
2023/12/29	9	266.33	8	268.56	266.00	1	21,203	0.00%
2023/12/28	9.2	265.28	20	266.03	265.50	-10.9	21,225	-0.05%
2023/12/27	10.1	263.58	10.1	264.36	264.00	0	21,380	0.00%
2023/12/26	21	263.74	24	263.52	264.00	-3	21,804	-0.01%
2023/12/25	1	264.00	10.4	263.25	263.50	-9.4	22,253	-0.04%
2023/12/22	37.4	262.45	19.3	259.44	259.00	18.1	22,547	0.08%
2023/12/21	16	257.53	13	261.62	262.00	3	22,777	0.01%
2023/12/20	15	261.53	25.1	263.38	261.50	-10.1	23,024	-0.04%
2023/12/19	14.2	256.95	15	259.83	260.00	-0.8	23,341	0.00%
2023/12/18	8	255.56	10	257.05	255.50	-2	23,623	-0.01%
2023/12/15	9.2	254.81	6.1	256.79	254.00	3.1	24,052	0.01%
2023/12/14	12.4	258.78	16.4	256.95	257.50	-4	24,102	-0.02%
2023/12/13	15.2	252.98	12.4	251.65	250.00	2.8	24,239	0.01%
2023/12/12	8.1	253.11	14.3	254.48	250.50	-6.2	24,357	-0.03%
2023/12/11	51.4	254.40	64	254.67	251.50	-12.6	24,544	-0.05%
2023/12/08	31.8	264.18	21.4	261.52	258.50	10.4	24,567	0.04%
2023/12/07	59.5	249.80	41.7	254.65	259.50	17.8	24,442	0.07%
2023/12/06	7.3	241.36	11	239.82	243.50	-3.7	24,601	-0.01%
2023/12/05	7.6	229.27	6.2	231.13	228.50	1.4	24,768	0.01%
2023/12/04	18.3	240.01	12.1	236.44	236.00	6.2	25,017	0.02%
2023/12/01	25.2	245.65	22.1	247.25	246.00	3.1	25,087	0.01%
2023/11/30	28	247.05	52.5	246.67	250.00	-24.5	25,309	-0.10%
2023/11/29	35.1	241.96	13.1	243.27	243.50	22	25,290	0.09%
2023/11/28	3.2	232.49	37	234.45	235.00	-33.9	25,443	-0.13%
2023/11/27	3.1	232.74	9.2	232.51	230.00	-6.1	26,463	-0.02%
2023/11/24	3.1	234.14	1	232.50	232.00	2.1	26,978	0.01%
2023/11/22	20.7	235.32	11	235.36	233.50	9.7	27,809	0.03%
2023/11/21	28.1	244.03	43	244.06	244.00	-14.9	27,996	-0.05%
2023/11/20	34.1	231.23	38.1	232.45	233.00	-4	28,514	-0.01%
2023/11/17	6.1	231.97	8	232.13	230.50	-1.9	28,784	-0.01%
2023/11/16	20	231.90	17.6	233.86	233.00	2.4	29,414	0.01%
2023/11/15	30.4	233.63	27.7	231.71	228.50	2.7	29,340	0.01%
2023/11/14	7	228.14	13	229.12	229.50	-6	29,350	-0.02%
2023/11/13	27.2	229.16	17	227.03	225.50	10.2	29,605	0.03%
2023/11/10	25.2	226.01	24.1	226.55	230.50	1.1	29,695	0.00%
2023/11/09	29.6	230.85	42	230.81	231.00	-12.4	29,822	-0.04%
2023/11/08	32	224.89	24.2	225.21	224.50	7.8	29,683	0.03%
2023/11/07	18.4	218.43	11	219.23	220.50	7.4	29,783	0.02%
2023/11/06	33.2	218.19	23	220.54	220.00	10.2	30,121	0.03%
2023/11/03	18.7	222.01	7	225.00	220.50	11.7	30,274	0.04%
2023/11/02	41.3	231.68	16	227.28	226.50	25.3	30,540	0.08%
2023/11/01	8	217.44	10.6	219.43	221.00	-2.6	30,490	-0.01%
2023/10/31	9.7	226.37	63	218.56	217.50	-53.3	30,708	-0.17%
2023/10/30	10	234.00	8	232.75	232.50	2	30,679	0.01%
2023/10/27	37	238.04	40.5	235.27	235.50	-3.5	30,856	-0.01%
2023/10/26	34.3	234.08	28.2	232.77	232.00	6.1	31,051	0.02%
2023/10/25	5	246.60	5	246.90	245.50	0	31,115	0.00%
2023/10/24	30.4	242.21	25	243.06	247.00	5.4	31,257	0.02%
2023/10/23	30.3	243.13	37	241.00	239.00	-6.7	31,608	-0.02%
2023/10/20	31	240.50	26	240.94	241.50	5	32,203	0.02%
2023/10/19	14.2	243.61	11.1	243.49	243.00	3.1	32,573	0.01%
2023/10/18	33	251.36	31	250.05	246.00	2	33,002	0.01%
2023/10/17	15.4	265.80	29	266.57	261.50	-13.6	32,569	-0.04%
2023/10/16	25.1	267.15	19	267.61	265.50	6.1	32,685	0.02%
2023/10/13	50	271.72	14.2	272.48	271.00	35.8	33,080	0.11%
2023/10/12	16.2	284.35	23.5	284.85	284.50	-7.3	32,909	-0.02%
2023/10/11	37.7	286.14	25	290.66	274.00	12.7	33,130	0.04%
2023/10/06	14	289.86	21.1	292.01	289.50	-7.1	33,267	-0.02%
2023/10/05	29.6	287.41	16.1	287.46	288.00	13.6	33,634	0.04%
2023/10/04	8	285.56	37	286.74	287.50	-29	33,823	-0.09%
2023/10/03	30.3	290.70	26.2	291.11	290.00	4.1	34,036	0.01%
2023/10/02	31.7	293.75	34.3	293.13	290.00	-2.5	34,069	-0.01%
2023/09/28	30.4	286.16	25	286.82	281.50	5.4	33,874	0.02%
2023/09/27	21.2	279.97	26.5	281.65	284.50	-5.3	33,745	-0.02%
2023/09/26	32.1	279.69	28.2	279.82	275.50	4	33,843	0.01%
2023/09/25	11.5	276.30	16.1	275.00	274.50	-4.7	33,822	-0.01%
2023/09/22	45.1	270.59	56.6	272.91	279.00	-11.5	33,668	-0.03%
2023/09/21	42.6	262.03	42.4	264.08	268.50	0.2	33,359	0.00%
2023/09/20	33.5	265.16	37.1	263.45	263.50	-3.7	33,008	-0.01%
2023/09/19	18.2	256.91	17	255.94	253.50	1.2	32,760	0.00%
2023/09/18	27.4	258.60	21	259.45	260.00	6.4	32,765	0.02%
2023/09/15	15.1	273.80	9	273.61	271.50	6.1	32,493	0.02%
2023/09/14	27.1	278.02	15	278.87	278.00	12.1	32,446	0.04%
2023/09/13	19.3	267.76	23	268.59	267.50	-3.7	32,186	-0.01%
2023/09/12	33.3	273.31	26.1	272.50	270.50	7.2	32,289	0.02%
2023/09/11	45.3	288.39	18.2	283.67	279.50	27.1	32,135	0.08%
2023/09/08	28.9	313.71	12.1	315.16	307.50	16.8	31,678	0.05%
2023/09/07	36.6	311.19	13.6	310.40	314.50	23	31,645	0.07%
2023/09/06	21.7	310.96	6.1	309.02	306.50	15.6	31,971	0.05%
2023/09/05	23.3	312.78	10.2	316.55	311.00	13.1	32,151	0.04%
2023/09/04	18.4	318.98	13	321.54	316.00	5.4	31,990	0.02%
2023/09/01	23.7	332.87	14	332.50	323.00	9.7	32,027	0.03%
2023/08/31	24.2	345.34	14.4	346.83	341.00	9.8	31,778	0.03%
2023/08/30	46.6	365.06	54.4	365.35	354.00	-7.9	31,011	-0.03%
2023/08/29	23	352.98	23.2	353.24	354.00	-0.2	31,023	0.00%
2023/08/28	40	341.90	37.3	343.66	345.00	2.7	30,750	0.01%
2023/08/25	46.4	345.20	44.1	346.99	342.50	2.3	30,385	0.01%
2023/08/24	54.9	356.35	64.4	356.22	354.00	-9.5	30,075	-0.03%
2023/08/23	16.1	332.49	14.7	332.48	334.50	1.4	29,494	0.00%
2023/08/22	43.1	333.50	54.1	338.84	335.50	-11	30,070	-0.04%
2023/08/21	10.5	312.24	7	311.07	310.50	3.5	29,770	0.01%
2023/08/18	9.7	320.78	8.1	316.56	312.00	1.6	29,911	0.01%
2023/08/17	19.3	329.32	27.2	329.45	331.00	-7.9	29,649	-0.03%
2023/08/16	14.2	315.81	29.7	321.08	334.50	-15.5	29,316	-0.05%
2023/08/15	30	314.60	36.2	314.50	316.00	-6.2	29,189	-0.02%
2023/08/14	36.1	292.41	24.1	294.23	296.00	12	29,144	0.04%
2023/08/11	25.1	301.73	24.2	302.87	300.50	0.9	29,103	0.00%
2023/08/10	31.1	304.59	10	299.50	296.00	21.1	28,971	0.07%
2023/08/09	36	335.75	40.2	338.87	328.50	-4.2	28,392	-0.01%
2023/08/08	62.9	343.15	34.4	338.45	333.50	28.5	27,833	0.10%
2023/08/07	4.1	320.35	19.9	327.99	336.50	-15.8	27,317	-0.06%
2023/08/04	10.1	305.76	8.2	306.48	306.00	1.9	27,098	0.01%
2023/08/02	9.2	312.04	4	310.91	297.00	5.2	26,783	0.02%
2023/08/01	17.3	313.62	23	314.63	319.00	-5.7	26,423	-0.02%
2023/07/31	16.1	333.30	1.1	317.23	314.00	15	26,171	0.06%
2023/07/28	25.1	342.73	26.1	344.88	347.50	-1	25,871	0.00%
2023/07/27	39.2	336.15	37.2	339.37	332.00	2	25,518	0.01%
2023/07/26	29.3	339.08	24.8	340.62	333.00	4.5	25,212	0.02%
2023/07/25	30.2	370.45	28.1	363.27	352.50	2.1	24,586	0.01%
2023/07/24	38	336.65	42.8	339.91	354.50	-4.8	23,766	-0.02%
2023/07/21	23.3	315.64	27.1	318.00	322.50	-3.8	23,010	-0.02%
2023/07/20	6.1	303.51	9	304.61	305.00	-2.9	22,300	-0.01%
2023/07/19	11.1	311.39	10.3	306.42	298.50	0.8	22,068	0.00%
2023/07/18	43.1	304.08	47.7	306.99	312.50	-4.5	21,625	-0.02%
2023/07/17	4.4	294.52	4.4	297.08	293.50	0	20,944	0.00%
2023/07/14	32.1	294.66	23	294.22	296.00	9.1	20,668	0.04%
2023/07/13	31.7	318.88	31.4	318.63	295.50	0.3	20,034	0.00%
2023/07/12	26.1	294.01	27	295.15	304.00	-0.9	19,203	0.00%
2023/07/11	42	277.56	34	278.13	276.50	8	18,647	0.04%
2023/07/10	40.1	269.88	24.2	272.19	273.50	16	18,304	0.09%
2023/07/07	33.4	260.20	34	260.56	261.00	-0.7	17,909	0.00%
2023/07/06	11	264.45	12.3	265.69	264.00	-1.3	17,667	-0.01%
2023/07/05	17	261.03	13.1	263.31	265.00	4	17,349	0.02%
2023/07/04	4.1	251.67	19.2	260.03	272.50	-15.1	16,996	-0.09%
2023/07/03	37	251.46	31.7	249.51	248.00	5.3	16,641	0.03%
2023/06/30	8	236.50	9.1	239.34	243.50	-1.1	16,329	-0.01%
2023/06/29	18	231.42	19	231.87	233.00	-1	16,120	-0.01%
2023/06/28	8.1	233.53	10.1	234.77	227.00	-2	15,875	-0.01%
2023/06/27	8.2	238.72	10	234.00	233.00	-1.8	15,635	-0.01%
2023/06/26	14.7	247.48	12.1	245.35	243.50	2.6	15,298	0.02%
2023/06/21	4	256.38	8	259.31	260.00	-4	15,061	-0.03%
2023/06/20	11.4	253.82	14.1	255.25	256.00	-2.7	14,909	-0.02%
2023/06/19	11.2	250.72	8	252.88	252.50	3.2	14,742	0.02%
2023/06/16	7.5	253.82	16	253.38	254.50	-8.5	14,558	-0.06%
2023/06/15	32.1	247.65	31.1	246.40	246.00	1	14,123	0.01%
2023/06/14	5.1	241.31	4	242.63	242.50	1.1	13,790	0.01%
2023/06/13	34	244.21	30.2	243.99	245.00	3.9	13,545	0.03%
2023/06/12	46.1	247.52	32.4	249.18	243.00	13.7	13,144	0.10%
2023/06/09	17.2	230.77	25	234.42	240.50	-7.8	12,421	-0.06%
2023/06/08	6	219.08	4	218.75	219.00	2	11,937	0.02%
2023/06/07	10	219.70	15	220.10	224.50	-5	11,744	-0.04%
2023/06/06	7	209.43	8	210.25	209.00	-1	11,416	-0.01%
2023/06/05	15	204.37	22	205.36	211.50	-7	11,220	-0.06%
2023/06/02	14.3	200.70	24.2	202.79	203.00	-10	10,857	-0.09%
2023/06/01	7	186.29	10	187.10	190.50	-3	10,204	-0.03%
2023/05/31	5.1	185.48	5	186.00	186.50	0.1	9,895	0.00%
2023/05/30	5.1	183.24	3	186.17	184.50	2.1	9,695	0.02%
2023/05/29	51	184.54	41.3	185.30	186.00	9.7	9,462	0.10%
2023/05/26	55.5	187.97	45.3	187.08	185.00	10.2	9,012	0.11%
2023/05/25	15.3	179.41	21	180.60	180.00	-5.8	8,182	-0.07%
2023/05/24	6	163.67	5.2	163.15	165.00	0.8	7,686	0.01%
2023/05/23	11	161.00	10	159.50	160.00	1	7,391	0.01%
2023/05/22	3	161.00	0.2	161.00	161.50	2.8	7,261	0.04%
2023/05/19	8	162.06	14.1	160.47	164.00	-6.1	7,143	-0.08%
2023/05/18	3.2	156.56	27.1	157.77	159.50	-23.9	6,904	-0.35%
2023/05/17	4.2	147.76	219.4	148.03	149.50	-215.2	6,508	-3.31%	大賣/鉅額交易
2023/05/16	4.2	143.33	18	143.47	144.50	-13.8	6,089	-0.23%
2023/05/15	3	138.50	3	136.83	135.50	0	5,715	0.00%
2023/05/12	6	139.33	4	140.50	139.00	2	5,663	0.04%
2023/05/11	2	141.25	2	140.75	141.00	0	5,621	0.00%
2023/05/10	14	136.32	2	139.00	139.50	12	5,636	0.21%
2023/05/09	7	138.86	1.2	139.00	139.00	5.9	5,615	0.10%
2023/05/08	1.2	136.30	0	0.00	135.00	1.2	5,574	0.02%
2023/05/04	4	134.75	9	136.00	136.00	-5	5,687	-0.09%
2023/05/03	5	132.10	0	0.00	132.50	5	5,678	0.09%
2023/05/02	0	0.00	6	135.67	135.00	-6	5,777	-0.10%
2023/04/28	1	132.50	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	0	132.00	131.50	0	5,916	0.00%
2023/04/26	2	128.75	1	128.00	129.00	1	5,943	0.02%
2023/04/25	4	131.74	1	129.00	129.00	3	5,983	0.05%
2023/04/24	1	133.50	1	134.50	135.00	0	5,966	0.00%
2023/04/21	0.1	132.00	0	0.00	132.00	0.1	6,020	0.00%
2023/04/20	0	133.50	1	134.00	134.00	-1	6,069	-0.02%
2023/04/19	3	132.17	2	135.25	134.50	1	6,132	0.02%
2023/04/18	1	135.00	0	0.00	135.50	1	6,115	0.02%
2023/04/17	1.4	135.36	2	135.50	135.00	-0.6	6,169	-0.01%
2023/04/14	3	132.67	5	134.10	134.50	-2	6,224	-0.03%
2023/04/13	7	132.50	4	133.00	132.00	3	6,302	0.05%
2023/04/12	0	0.00	2	136.00	136.50	-2	6,266	-0.03%
2023/04/11	2	136.00	2	136.50	135.50	0	6,291	0.00%
2023/04/07	1	136.98	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	0.5	136.50	138.00	-0.5	6,239	-0.01%
2023/03/31	0	0.00	1.5	133.00	133.50	-1.5	6,146	-0.02%
2023/03/30	2	133.50	0	133.00	133.00	2	6,240	0.03%
2023/03/29	4	129.50	2	129.50	130.00	2	6,253	0.03%
2023/03/28	0	0.00	1	128.00	128.00	-1	6,421	-0.02%
2023/03/27	0	0.00	0.5	127.50	128.00	-0.5	6,570	-0.01%
2023/03/24	2.1	128.98	10	128.55	129.00	-8	6,994	-0.11%
2023/03/23	0.5	124.00	0	124.00	126.00	0.5	7,530	0.01%
2023/03/22	0	0.00	5	122.60	123.50	-5	7,667	-0.07%
2023/03/21	0	0.00	3	119.50	120.00	-3	7,596	-0.04%
2023/03/20	2	119.00	1	119.00	120.00	1	7,621	0.01%
2023/03/17	3	116.67	0	0.00	118.50	3	7,610	0.04%
2023/03/16	0.4	120.50	0	0.00	119.50	0.4	7,638	0.01%
2023/03/15	1	119.00	5.7	120.19	119.00	-4.7	7,704	-0.06%
2023/03/14	1.2	117.77	0	0.00	117.50	1.2	7,723	0.02%
2023/03/13	3	117.00	5	117.00	118.50	-2	7,758	-0.03%
2023/03/10	0	0.00	4	120.00	120.00	-4	7,731	-0.05%
2023/03/09	1	119.50	0.3	120.00	119.00	0.7	7,803	0.01%
2023/03/08	2.3	116.13	1	117.00	117.00	1.3	7,802	0.02%
2023/03/07	1.2	119.00	1	120.00	119.50	0.2	7,775	0.00%
2023/03/06	2	119.00	2	118.50	118.50	0	7,823	0.00%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/01	0	0.00	2	118.50	120.50	-2	8,133	-0.02%
2023/02/24	9	123.44	2	119.00	119.00	7	8,196	0.09%
2023/02/23	11	121.00	10	120.50	120.50	1	8,349	0.01%
2023/02/22	0	0.00	2	114.75	117.50	-2	8,626	-0.02%
2023/02/21	0	116.00	1.4	116.14	116.50	-1.4	8,830	-0.02%
2023/02/20	0	116.50	10	116.50	116.50	-10	9,029	-0.11%
2023/02/17	4.1	117.89	6	118.42	117.50	-1.9	9,090	-0.02%
2023/02/16	8	120.69	1	121.50	121.00	7	9,203	0.08%
2023/02/15	4	118.75	3	120.00	119.00	1	9,259	0.01%
2023/02/14	1	119.00	1	119.50	119.00	0	9,307	0.00%
2023/02/09	3.4	118.47	0	0.00	117.00	3.4	9,760	0.03%
2023/02/08	7	121.36	11	121.68	120.00	-4	9,879	-0.04%
2023/02/07	2	117.00	3	118.51	119.50	-1	9,880	-0.01%
2023/02/03	1	115.50	1	115.50	114.50	0	9,695	0.00%
2023/02/02	1	117.50	1	118.00	118.00	0	9,613	0.00%
2023/02/01	5	116.50	3.1	117.00	117.00	2	9,610	0.02%
2023/01/31	3	117.66	6.5	119.54	115.50	-3.5	9,642	-0.04%
2023/01/30	13.6	117.39	14	118.21	119.50	-0.5	9,570	0.00%
2023/01/17	0	0.00	1	114.50	114.00	-1	9,451	-0.01%
2023/01/16	0	0.00	2	114.50	113.50	-2	9,558	-0.02%
2023/01/12	0	0.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/11	2	113.50	2	114.50	114.50	0	10,011	0.00%
2023/01/10	1	114.00	4	113.88	114.50	-3	10,444	-0.03%
2023/01/09	5	112.40	2	112.50	113.50	3	10,464	0.03%
2023/01/06	0	0.00	3.4	111.94	112.00	-3.4	10,450	-0.03%
2023/01/05	4	112.99	3	111.67	110.50	1	10,448	0.01%
2023/01/04	1	110.00	2.1	111.48	112.00	-1.1	10,370	-0.01%
2023/01/03	2	108.75	8	109.06	111.00	-6	10,354	-0.06%
2022/12/30	2	106.50	3.1	107.50	106.50	-1.1	10,334	-0.01%
2022/12/29	5	106.50	3	108.00	107.50	2	10,358	0.02%
2022/12/28	1	105.50	1	104.50	105.50	0	10,389	0.00%
2022/12/27	1	105.50	1	105.50	106.00	0	10,486	0.00%
2022/12/26	7	106.79	3	107.00	105.00	4	10,496	0.04%
2022/12/23	0	0.00	2	106.50	106.50	-2	10,489	-0.02%
2022/12/22	0	0.00	9.1	105.71	105.00	-9.1	10,577	-0.09%
2022/12/21	1.1	101.05	1	101.50	101.00	0.1	10,486	0.00%
2022/12/20	11.2	102.49	4	102.13	100.00	7.2	10,440	0.07%
2022/12/19	6	104.25	4	103.00	103.00	2	10,318	0.02%
2022/12/16	46.2	108.23	37	107.84	107.00	9.2	10,187	0.09%
2022/12/15	16	114.72	18.2	114.30	114.00	-2.2	9,893	-0.02%
2022/12/14	6	106.67	8.6	106.68	107.00	-2.6	9,425	-0.03%
2022/12/13	0	102.50	3.1	103.84	102.50	-3.1	9,380	-0.03%
2022/12/12	1	100.50	2	102.25	102.50	-1	9,527	-0.01%
2022/12/09	0.6	102.00	0	0.00	102.50	0.6	9,695	0.01%
2022/12/07	1.2	100.58	0	0.00	101.00	1.2	10,046	0.01%
2022/12/06	5	104.80	0.2	103.50	103.50	4.8	10,246	0.05%
2022/12/05	15.6	109.15	11	109.95	108.00	4.6	10,310	0.04%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	0	0.00	10.6	110.45	112.50	-10.6	10,376	-0.10%
2022/11/30	5	108.30	0.1	108.00	108.00	4.9	10,259	0.05%
2022/11/29	2	106.75	4.7	107.66	108.00	-2.7	10,182	-0.03%
2022/11/28	2	109.25	2	108.25	108.50	0	10,151	0.00%
2022/11/25	10.9	109.05	10.4	108.90	107.50	0.5	10,102	0.00%
2022/11/24	5.2	106.29	13	106.00	107.00	-7.8	9,830	-0.08%
2022/11/23	3	106.33	2	106.75	105.50	1	9,809	0.01%
2022/11/22	5	107.50	1	106.50	107.00	4	9,772	0.04%
2022/11/21	19.6	108.81	13.1	110.37	108.00	6.5	9,725	0.07%
2022/11/18	6.2	110.89	8.6	110.98	113.00	-2.4	9,512	-0.03%
2022/11/17	7.4	106.01	7.1	106.78	107.00	0.3	9,089	0.00%
2022/11/16	4	102.75	10.7	103.37	104.00	-6.7	8,886	-0.07%
2022/11/15	0.2	99.40	5	99.00	99.00	-4.8	8,682	-0.06%
2022/11/14	1.1	98.91	2	100.50	100.50	-0.9	8,649	-0.01%
2022/11/11	3	102.00	10.1	103.64	101.00	-7.1	8,571	-0.08%
2022/11/10	6	100.32	5	100.50	100.50	1	8,519	0.01%
2022/11/09	3	101.33	2.5	102.20	102.50	0.5	8,495	0.01%
2022/11/08	3.2	101.16	3	101.33	101.00	0.2	8,550	0.00%
2022/11/07	3	100.67	9.1	101.11	102.00	-6.1	8,528	-0.07%
2022/11/04	5	95.88	1.1	96.67	96.80	3.9	8,287	0.05%
2022/11/03	2	95.30	1.9	94.49	95.10	0.2	8,107	0.00%
2022/11/02	0	0.00	1	92.20	92.50	-1	7,989	-0.01%
2022/11/01	2.1	91.64	0	0.00	91.50	2.1	7,996	0.03%
2022/10/28	0	0.00	1	93.50	92.50	-1	8,131	-0.01%
2022/10/27	3	92.30	3.1	91.93	93.00	-0.1	8,161	0.00%
2022/10/26	4	91.55	8.1	91.50	91.30	-4.1	8,133	-0.05%
2022/10/25	2	89.45	1	90.19	90.20	1	8,121	0.01%
2022/10/24	15.1	91.18	21.1	90.66	90.00	-6.1	8,135	-0.07%
2022/10/21	0	0.00	1	90.30	90.30	-1	8,075	-0.01%
2022/10/20	17	89.96	7	89.97	90.00	10	8,092	0.12%
2022/10/19	16	90.18	27.1	91.05	91.60	-11.1	8,056	-0.14%
2022/10/18	7.1	90.52	7.5	89.08	89.30	-0.4	7,844	-0.01%
2022/10/17	6.4	79.79	1	81.80	83.10	5.4	7,549	0.07%
2022/10/14	0	0.00	1	82.90	82.10	-1	7,581	-0.01%
2022/10/13	2	83.30	1.1	83.81	82.90	0.9	7,723	0.01%
2022/10/12	0	0.00	1.2	82.58	82.70	-1.2	7,919	-0.02%
2022/10/11	3.1	82.57	18	83.33	82.90	-14.9	7,973	-0.19%
2022/10/07	20.3	85.67	17	84.92	84.80	3.3	7,914	0.04%
2022/10/06	1	90.00	1.1	91.77	89.00	-0.1	7,802	0.00%
2022/10/05	2	90.95	2	91.25	90.60	0	7,777	0.00%
2022/10/04	2	90.65	3	90.70	90.70	-1	7,749	-0.01%
2022/10/03	1	87.90	0	0.00	88.40	1	7,675	0.01%
2022/09/30	4.1	86.29	6	87.32	88.30	-1.9	7,713	-0.02%
2022/09/29	9	89.36	8	90.09	88.90	1	7,691	0.01%
2022/09/28	1.1	89.65	0.2	88.50	88.40	0.9	7,664	0.01%
2022/09/27	1.2	87.65	11.1	89.85	89.00	-9.9	7,667	-0.13%
2022/09/26	0.1	89.50	0	0.00	89.20	0.1	7,668	0.00%
2022/09/23	11	92.35	6	92.68	92.20	5	7,904	0.06%
2022/09/22	0	0.00	6.6	93.06	93.00	-6.6	7,956	-0.08%
2022/09/21	12.7	90.47	12.1	90.97	90.00	0.6	7,830	0.01%
2022/09/20	11.3	93.90	11	93.05	93.20	0.3	7,646	0.00%
2022/09/19	10	94.70	18.2	95.67	95.30	-8.2	7,475	-0.11%
2022/09/16	11.2	95.05	3	94.57	93.70	8.2	7,292	0.11%
2022/09/15	4	96.10	11.4	95.24	95.50	-7.4	7,172	-0.10%
2022/09/14	12.6	91.71	2	92.50	91.00	10.6	6,920	0.15%
2022/09/13	8.2	93.64	9.2	93.82	92.90	-1	6,768	-0.01%
2022/09/12	4	90.97	8.1	90.17	91.10	-4.1	6,573	-0.06%
2022/09/08	2	85.95	9	85.33	86.20	-7	6,484	-0.11%
2022/09/07	2.2	80.40	9	81.11	80.30	-6.8	6,467	-0.11%
2022/09/06	7.4	82.24	1	81.30	81.20	6.4	6,615	0.10%
2022/09/05	2.4	84.06	1	84.10	83.50	1.4	6,663	0.02%
2022/09/02	0.2	84.20	3.4	84.65	85.10	-3.2	6,708	-0.05%
2022/09/01	3.5	84.31	0	0.00	83.90	3.5	6,762	0.05%
2022/08/31	1	85.20	10.2	85.53	85.90	-9.2	6,740	-0.14%
2022/08/30	6.4	84.78	0	0.00	84.50	6.4	6,789	0.09%
2022/08/29	1.4	84.07	1	84.80	84.80	0.4	6,829	0.01%
2022/08/26	0	0.00	4	86.53	87.00	-4	6,799	-0.06%
2022/08/25	1	83.90	1.6	84.76	85.70	-0.6	6,768	-0.01%
2022/08/24	1.1	83.12	1	83.50	83.50	0.1	6,749	0.00%
2022/08/23	1.1	83.79	8	83.44	83.50	-6.9	6,791	-0.10%
2022/08/22	2.2	85.28	0	0.00	85.00	2.2	6,893	0.03%
2022/08/19	5	87.00	3	87.00	87.10	2	6,903	0.03%
2022/08/18	2	85.85	1.5	86.49	86.90	0.5	6,890	0.01%
2022/08/17	0.1	83.70	0	0.00	85.30	0.1	6,838	0.00%
2022/08/16	1.2	83.97	2	84.00	83.60	-0.8	6,825	-0.01%
2022/08/15	0	0.00	2.7	84.82	85.20	-2.7	6,797	-0.04%
2022/08/12	2.1	82.02	0.2	82.33	82.80	2	6,669	0.03%
2022/08/11	0.1	80.90	0	0.00	80.30	0.1	6,549	0.00%
2022/08/10	1	79.00	8.3	79.33	79.30	-7.3	6,543	-0.11%
2022/08/09	2.1	78.62	1.1	79.01	79.90	1	6,553	0.01%
2022/08/08	4	79.68	5	79.60	79.70	-1	6,590	-0.01%
2022/08/05	3	80.60	4	80.38	80.60	-1	6,588	-0.02%
2022/08/04	7.8	80.24	3	80.93	79.60	4.8	6,598	0.07%
2022/08/03	5	91.98	25.2	92.12	92.30	-20.2	6,507	-0.31%
2022/08/02	7	92.16	5	92.50	92.20	2	6,427	0.03%
2022/08/01	0	0.00	5	91.97	93.30	-5	6,343	-0.08%
2022/07/29	9	91.39	5.1	91.60	91.40	3.9	6,304	0.06%
2022/07/28	6.3	91.66	8	91.88	90.70	-1.7	6,307	-0.03%
2022/07/27	5	89.56	5	90.16	91.00	0	6,285	0.00%
2022/07/26	9.5	91.28	6	91.12	89.80	3.5	6,222	0.06%
2022/07/25	7.1	93.87	5	94.52	94.00	2.1	6,130	0.03%
2022/07/22	8.2	95.94	15	96.89	95.30	-6.8	6,050	-0.11%
2022/07/21	2	96.70	5.1	96.97	97.90	-3.1	5,927	-0.05%
2022/07/20	13.5	96.08	2.2	96.24	96.80	11.3	5,880	0.19%
2022/07/19	12	93.71	8.5	94.12	93.80	3.5	5,812	0.06%
2022/07/18	1	91.70	2.1	90.42	91.80	-1.1	5,674	-0.02%
2022/07/15	2	86.75	1	87.20	87.40	1	5,653	0.02%
2022/07/14	0.3	87.20	0	0.00	87.40	0.3	5,744	0.00%
2022/07/13	0	0.00	3.1	85.95	86.00	-3.1	5,840	-0.05%
2022/07/12	15.2	84.23	16	83.40	83.40	-0.8	5,872	-0.01%
2022/07/11	8.2	88.14	12.1	87.99	87.50	-3.9	5,853	-0.07%
2022/07/08	0	0.00	3.6	88.74	89.30	-3.6	5,914	-0.06%
2022/07/07	5.1	85.42	1.1	85.87	86.70	4	5,950	0.07%
2022/07/06	8	86.63	8	87.05	86.00	0	6,044	0.00%
2022/07/05	1.1	84.37	0.1	86.00	86.20	1	6,044	0.02%
2022/07/04	0	0.00	9.2	82.53	83.40	-9.2	6,076	-0.15%
2022/07/01	39.1	83.19	27	81.90	81.50	12.1	6,107	0.20%
2022/06/30	9	89.84	10.1	89.07	88.70	-1.1	5,859	-0.02%
2022/06/29	4	91.35	7	91.74	92.00	-3	5,812	-0.05%
2022/06/28	2	92.80	2	93.00	93.00	0	5,798	0.00%
2022/06/27	5.1	95.18	0	0.00	95.30	5.1	5,842	0.09%
2022/06/24	0.6	93.95	1.1	93.75	94.10	-0.5	5,882	-0.01%
2022/06/23	13	92.55	4	93.31	92.30	9	5,883	0.15%
2022/06/22	7.1	93.62	6	92.85	92.10	1.1	5,892	0.02%
2022/06/21	6	94.67	7	95.16	96.50	-1	5,892	-0.02%
2022/06/20	17.1	94.88	15.2	94.16	93.90	1.9	5,958	0.03%
2022/06/17	8	97.98	13	97.01	98.00	-5	6,056	-0.08%
2022/06/16	8.5	100.15	13.1	99.66	98.80	-4.6	6,177	-0.07%
2022/06/15	35.5	100.71	5.4	103.31	100.00	30.1	6,163	0.49%
2022/06/14	5.1	104.00	21.3	103.72	104.00	-16.3	6,154	-0.26%
2022/06/13	2.2	105.56	0	0.00	106.00	2.2	6,167	0.04%
2022/06/10	4.2	109.90	0	0.00	109.50	4.2	6,272	0.07%
2022/06/09	4	114.00	0.3	114.67	114.00	3.7	6,453	0.06%
2022/06/08	0.1	114.50	3	115.33	114.50	-2.9	6,731	-0.04%
2022/06/07	0	0.00	1.1	113.86	114.00	-1.1	6,811	-0.02%
2022/06/02	2	111.25	0	0.00	110.50	2	7,007	0.03%
2022/06/01	4.3	113.38	1.6	113.05	112.50	2.7	7,227	0.04%
2022/05/31	21	112.43	2	112.50	113.00	19	7,306	0.26%
2022/05/30	1	112.50	6.2	111.94	112.50	-5.2	7,376	-0.07%
2022/05/27	1	108.00	3	108.17	108.00	-2	7,348	-0.03%
2022/05/26	4	105.50	3	105.67	105.00	1	7,523	0.01%
2022/05/25	0	0.00	1	105.00	105.50	-1	7,686	-0.01%
2022/05/24	3.1	105.48	4	105.38	104.50	-0.9	7,831	-0.01%
2022/05/23	3.2	105.88	4	105.50	105.50	-0.8	7,936	-0.01%
2022/05/20	5.3	108.11	0	0.00	107.00	5.3	8,155	0.06%
2022/05/19	2	108.50	1	109.50	109.00	1	8,269	0.01%
2022/05/18	0	109.50	5	110.50	110.50	-5	8,338	-0.06%
2022/05/17	5	107.70	8	108.81	108.50	-3	8,414	-0.04%
2022/05/16	5	108.90	1	111.00	107.50	4	8,507	0.05%
2022/05/13	1	106.00	2	108.25	108.00	-1	8,587	-0.01%
2022/05/12	1.8	105.29	5	106.50	105.50	-3.3	8,662	-0.04%
2022/05/11	9.1	107.44	3	106.00	106.00	6.1	8,893	0.07%
2022/05/10	4	107.75	3.2	109.19	110.00	0.8	8,902	0.01%
2022/05/09	2	110.00	5	111.00	110.00	-3	9,013	-0.03%
2022/05/06	5.1	111.22	0	0.00	111.50	5.1	9,231	0.06%
2022/05/05	1	115.00	2.4	115.52	114.50	-1.4	9,365	-0.01%
2022/05/04	0	112.00	2.2	113.77	115.00	-2.2	9,416	-0.02%
2022/05/03	1	108.00	6.5	109.92	111.00	-5.5	9,440	-0.06%
2022/04/29	6	110.58	6.3	110.49	108.50	-0.3	9,485	0.00%
2022/04/28	2	108.00	0	0.00	108.00	2	9,529	0.02%
2022/04/27	4	106.63	3	106.33	107.50	1	9,616	0.01%
2022/04/26	10.1	107.50	13	108.12	108.50	-3	9,599	-0.03%
2022/04/25	12.7	108.23	18	108.58	107.00	-5.3	9,596	-0.06%
2022/04/22	15.3	111.92	13	112.96	111.50	2.3	9,530	0.02%
2022/04/21	6	114.42	0	0.00	113.50	6	9,544	0.06%
2022/04/20	8	114.13	5	114.90	116.00	3	9,565	0.03%
2022/04/19	4	114.00	8	114.25	113.50	-4	9,539	-0.04%
2022/04/18	11.1	110.60	9	112.00	111.00	2.1	9,657	0.02%
2022/04/15	2.1	112.58	9	113.83	112.50	-6.9	9,847	-0.07%
2022/04/14	6	115.00	0	0.00	114.50	6	10,028	0.06%
2022/04/13	6.1	116.50	1	116.50	116.00	5.1	10,073	0.05%
2022/04/12	3.1	117.68	3	117.83	117.00	0.1	10,092	0.00%
2022/04/11	7.1	120.00	0	0.00	119.50	7.1	10,188	0.07%
2022/04/08	6	121.67	5	122.80	122.50	1	10,174	0.01%
2022/04/07	10.1	124.37	9	126.39	122.50	1.1	10,113	0.01%
2022/04/06	3.1	128.34	2	129.00	127.50	1.1	10,048	0.01%
2022/04/01	1.1	128.00	6.1	128.70	130.50	-5.1	10,021	-0.05%
2022/03/31	1	129.50	4	130.50	130.00	-3	10,067	-0.03%
2022/03/30	6.2	130.36	7	131.43	130.00	-0.8	10,111	-0.01%
2022/03/29	2	131.50	0	0.00	131.00	2	10,208	0.02%
2022/03/28	2	128.75	2	130.25	131.50	0	10,345	0.00%
2022/03/25	1	130.00	5	131.10	130.50	-4	10,598	-0.04%
2022/03/24	4	128.75	14	128.82	129.50	-10	10,745	-0.09%
2022/03/23	3.5	129.21	6	129.75	129.00	-2.5	10,883	-0.02%
2022/03/22	15.3	126.18	14.1	127.19	128.50	1.2	11,334	0.01%
2022/03/21	21.2	131.95	0	0.00	131.00	21.2	11,369	0.19%
2022/03/18	4.1	129.61	3	130.50	130.50	1.1	11,535	0.01%
2022/03/17	5	130.40	5	131.40	130.50	0	12,011	0.00%
2022/03/16	4	126.63	11	127.91	127.00	-7	12,303	-0.06%
2022/03/15	12.6	127.04	7	126.93	126.00	5.6	12,771	0.04%
2022/03/14	15	129.93	24.5	129.98	130.50	-9.5	13,145	-0.07%
2022/03/11	27.2	133.17	21	134.33	133.00	6.2	13,092	0.05%
2022/03/10	10.1	139.60	7.2	140.02	138.50	2.9	13,162	0.02%
2022/03/09	13.1	135.77	6	136.75	136.00	7.1	13,254	0.05%
2022/03/08	5.2	135.93	9	138.17	135.50	-3.8	13,304	-0.03%
2022/03/07	27.6	141.09	1	141.50	139.50	26.6	13,326	0.20%
2022/03/04	8	147.44	4	147.88	148.00	4	13,289	0.03%
2022/03/03	3	148.33	13.1	148.88	148.50	-10.1	13,403	-0.08%
2022/03/02	4.4	145.87	12.6	145.51	146.00	-8.3	13,442	-0.06%
2022/03/01	22	145.52	30.1	145.35	145.50	-8.1	13,445	-0.06%
2022/02/25	23.1	140.00	11.1	140.95	140.00	12	13,345	0.09%
2022/02/24	19.2	142.61	3	144.17	141.00	16.2	13,363	0.12%
2022/02/23	9	143.94	11.3	143.90	148.00	-2.3	13,405	-0.02%
2022/02/22	13.5	141.14	3	141.00	140.00	10.5	13,560	0.08%
2022/02/21	13.1	148.05	3	147.83	147.50	10.1	13,689	0.07%
2022/02/18	1.1	149.53	4.2	151.52	152.50	-3.1	13,886	-0.02%
2022/02/17	3	151.67	4	152.50	152.50	-1	14,252	-0.01%
2022/02/16	8	152.44	9	151.83	151.50	-1	14,789	-0.01%
2022/02/15	2	151.00	11.1	148.41	149.50	-9.1	15,392	-0.06%
2022/02/14	11	144.95	8	145.50	143.50	3	15,733	0.02%
2022/02/11	21	148.69	1	150.00	148.00	20	16,225	0.12%
2022/02/10	6	153.00	1	151.00	150.00	5	16,909	0.03%
2022/02/09	3.1	152.98	5	152.50	152.50	-1.9	17,851	-0.01%
2022/02/08	6	151.17	10.2	151.50	152.50	-4.2	18,397	-0.02%
2022/02/07	6	143.08	7	144.36	146.00	-1	18,438	-0.01%
2022/01/26	3.1	139.34	1	137.50	137.50	2.1	18,851	0.01%
2022/01/25	2	141.50	5	141.10	142.00	-3	19,252	-0.02%
2022/01/24	1	135.00	0.5	137.00	140.00	0.5	19,863	0.00%
2022/01/21	1	139.00	4.1	139.26	141.00	-3.1	20,164	-0.02%
2022/01/20	6	141.83	4	143.00	142.00	2	20,174	0.01%
2022/01/19	1	143.00	1	144.00	143.50	0	20,165	0.00%
2022/01/18	1	143.50	5.1	144.20	143.00	-4.1	20,268	-0.02%
2022/01/17	0	0.00	1	141.50	140.50	-1	20,318	0.00%
2022/01/14	1.1	137.00	2	136.50	138.50	-1	20,520	0.00%
2022/01/13	3.2	140.66	0.1	139.50	139.50	3.1	21,100	0.01%
2022/01/12	1.1	140.14	0	0.00	142.00	1.1	21,156	0.01%
2022/01/11	2	142.75	3	143.83	141.00	-1	21,319	0.00%
2022/01/10	8	144.19	3	146.17	149.00	5	21,764	0.02%
2022/01/07	6.1	147.83	4	146.75	147.50	2	21,736	0.01%
2022/01/06	1	154.00	3	153.50	154.50	-2	21,802	-0.01%
2022/01/05	2	153.50	3	153.00	154.00	-1	22,262	0.00%
2022/01/04	4.1	153.15	4.2	156.58	152.50	-0.1	23,353	0.00%
2022/01/03	2.1	155.55	2	156.00	156.50	0.1	24,034	0.00%
2021/12/30	0	0.00	2	153.50	155.50	-2	24,047	-0.01%
2021/12/29	2	154.75	0	0.00	154.00	2	24,031	0.01%
2021/12/28	0.1	157.00	5	156.30	156.50	-4.9	24,030	-0.02%
2021/12/27	8.1	158.75	6	155.00	155.00	2.1	24,009	0.01%
2021/12/24	0	0.00	3	155.33	156.00	-3	23,957	-0.01%
2021/12/23	1	156.50	34	155.99	155.00	-33	23,949	-0.14%
2021/12/22	34	157.01	3	157.17	157.00	31	23,896	0.13%
2021/12/21	14	152.71	11.2	153.02	155.00	2.8	23,739	0.01%
2021/12/20	9	156.33	7	155.00	153.50	2	23,512	0.01%
2021/12/17	12	154.63	5	155.80	154.50	7	23,365	0.03%
2021/12/16	38	160.83	40	160.19	158.00	-2	23,232	-0.01%
2021/12/15	5	154.00	3	152.67	152.50	2	22,701	0.01%
2021/12/14	16	153.50	14.2	152.47	151.50	1.8	22,456	0.01%
2021/12/13	13.2	158.41	14.2	158.29	160.00	-1	22,105	0.00%
2021/12/10	47	150.73	48.3	151.29	152.50	-1.3	21,555	-0.01%
2021/12/09	20.1	147.71	25	147.00	148.00	-4.9	21,107	-0.02%
2021/12/08	5	141.60	17	138.74	142.50	-12	20,581	-0.06%
2021/12/07	12	133.92	15	133.83	132.50	-3	20,071	-0.01%
2021/12/06	37.5	135.70	26.2	135.44	134.50	11.3	19,908	0.06%
2021/12/03	4	140.25	7.1	141.11	141.00	-3.1	19,687	-0.02%
2021/12/02	19.1	137.66	17	138.56	136.50	2.1	19,627	0.01%
2021/12/01	3.2	137.50	2	138.25	139.00	1.2	19,526	0.01%
2021/11/30	4	135.63	1.2	136.75	136.00	2.8	19,466	0.01%
2021/11/29	26	130.87	28	130.84	132.00	-2	19,444	-0.01%
2021/11/26	7	133.57	18.1	134.75	135.00	-11.1	19,377	-0.06%
2021/11/25	8	134.00	9	134.94	134.00	-1	19,277	-0.01%
2021/11/24	9.3	132.95	8	133.94	134.00	1.3	19,241	0.01%
2021/11/23	14.1	134.57	32	133.95	134.50	-17.9	19,141	-0.09%
2021/11/22	19.3	139.30	19.4	138.11	138.00	0	18,983	0.00%
2021/11/19	12	141.13	16	141.38	141.00	-4	18,878	-0.02%
2021/11/18	24.5	140.81	18	140.50	138.50	6.5	18,774	0.03%
2021/11/17	10	138.15	13	140.04	143.00	-3	18,459	-0.02%
2021/11/16	22.3	140.13	28	138.89	140.50	-5.8	18,248	-0.03%
2021/11/15	70	138.15	50	138.01	136.00	20	17,904	0.11%
2021/11/12	21.2	132.94	27.3	133.74	135.50	-6.1	17,418	-0.04%
2021/11/11	11	138.18	16	136.94	137.00	-5	16,805	-0.03%
2021/11/10	23	137.65	29	139.28	139.00	-6	16,617	-0.04%
2021/11/09	87.2	137.74	71.2	136.58	136.50	16	16,104	0.10%
2021/11/08	34.4	130.89	34.7	130.52	133.50	-0.3	15,262	0.00%
2021/11/05	43.2	125.26	35.1	126.02	124.00	8.1	14,409	0.06%
2021/11/04	21.2	122.83	13.2	122.32	121.00	8	13,781	0.06%
2021/11/03	17	120.97	17.9	121.92	123.00	-0.9	13,598	-0.01%
2021/11/02	9.9	119.96	20.4	119.12	118.50	-10.5	13,020	-0.08%
2021/11/01	16	118.28	11.5	117.62	119.50	4.5	12,583	0.04%
2021/10/29	6.3	110.87	20.5	111.61	112.50	-14.1	11,904	-0.12%
2021/10/28	2	107.00	0	0.00	107.50	2	11,594	0.02%
2021/10/27	16.4	106.87	15	107.17	108.00	1.4	11,525	0.01%
2021/10/26	2	107.50	10	106.70	105.50	-8	11,465	-0.07%
2021/10/25	7	103.86	5.5	104.18	104.00	1.5	11,395	0.01%
2021/10/22	23	105.46	28.1	106.16	105.00	-5.1	11,377	-0.04%
2021/10/21	25.5	109.76	39.2	111.86	106.50	-13.7	11,294	-0.12%
2021/10/20	5	110.50	5	110.29	110.00	0	10,860	0.00%
2021/10/19	3	109.17	8.1	108.81	110.00	-5.1	10,784	-0.05%
2021/10/18	29.2	110.46	42.5	110.12	107.00	-13.3	10,665	-0.12%
2021/10/15	1	106.00	20.6	106.48	107.00	-19.6	10,137	-0.19%
2021/10/14	32.1	104.81	30.1	104.67	104.50	2	9,964	0.02%
2021/10/13	55	105.83	79.2	106.17	107.00	-24.2	9,776	-0.25%
2021/10/12	81	104.39	85.8	103.90	105.00	-4.8	9,222	-0.05%
2021/10/08	15.2	96.96	57	99.38	100.50	-41.9	8,078	-0.52%
2021/10/07	2	88.10	30.4	91.19	91.80	-28.4	7,290	-0.39%
2021/10/06	16.3	84.66	1	84.70	83.50	15.3	7,296	0.21%
2021/10/05	11.2	83.77	4	84.50	84.90	7.2	7,486	0.10%
2021/10/04	5	85.48	18	86.07	84.80	-13	7,591	-0.17%
2021/10/01	9.3	86.77	2	85.60	86.00	7.3	7,741	0.09%
2021/09/30	12.4	86.33	14	86.55	86.80	-1.6	7,810	-0.02%
2021/09/29	6	87.17	1	87.60	86.90	5	7,877	0.06%
2021/09/28	3.2	90.00	4	90.08	89.70	-0.8	7,928	-0.01%
2021/09/27	7	90.70	4	90.65	90.50	3	7,945	0.04%
2021/09/24	8.2	93.12	7	93.37	92.10	1.2	7,949	0.01%
2021/09/23	6	93.10	4	92.58	93.00	2	7,945	0.03%
2021/09/22	3	90.90	1.2	88.63	91.00	1.8	7,995	0.02%
2021/09/17	2	90.55	2	90.90	91.10	0	8,137	0.00%
2021/09/16	0	0.00	5.5	90.20	90.90	-5.5	8,304	-0.07%
2021/09/15	3	89.10	5	89.08	89.00	-2	8,329	-0.02%
2021/09/14	2	89.95	7	90.61	90.20	-5	8,458	-0.06%
2021/09/13	7	90.37	1	91.40	90.10	6	8,842	0.07%
2021/09/10	4	89.43	3.1	89.95	90.30	0.9	9,126	0.01%
2021/09/09	4	88.00	14.6	88.99	89.90	-10.6	9,546	-0.11%
2021/09/08	19.2	88.70	8	88.56	87.70	11.2	9,669	0.12%
2021/09/07	23	92.33	16.1	92.79	91.30	6.9	9,625	0.07%
2021/09/06	9	91.53	4.1	91.32	90.70	4.9	9,556	0.05%
2021/09/03	2	89.20	15	89.91	90.20	-13	9,531	-0.14%
2021/09/02	5.1	90.98	3	90.00	88.80	2.1	9,559	0.02%
2021/09/01	7	89.94	5.2	89.46	91.50	1.8	9,567	0.02%
2021/08/31	1	86.10	17.2	86.51	87.80	-16.2	9,523	-0.17%
2021/08/30	9.3	85.79	5	86.00	85.30	4.3	9,551	0.05%
2021/08/27	2.2	86.32	2	86.45	86.30	0.2	9,540	0.00%
2021/08/26	3	86.13	1	86.00	86.00	2	9,584	0.02%
2021/08/25	8	85.94	5	86.34	87.20	3	9,663	0.03%
2021/08/24	11.3	86.09	9.2	86.11	86.20	2.1	9,735	0.02%
2021/08/23	2	82.90	1	83.40	83.20	1	9,652	0.01%
2021/08/20	11	81.83	15	82.01	81.50	-4	9,748	-0.04%
2021/08/19	8	84.08	9.2	83.70	83.10	-1.2	9,724	-0.01%
2021/08/18	13.7	83.92	9	84.73	86.40	4.7	9,819	0.05%
2021/08/17	3.9	88.24	13	87.18	85.60	-9.1	10,014	-0.09%
2021/08/16	26.4	90.19	24	88.08	88.10	2.4	10,070	0.02%
2021/08/13	6	92.45	19	92.87	92.50	-13	10,272	-0.13%
2021/08/12	4	90.98	29	92.34	94.60	-25	10,641	-0.23%
2021/08/11	19.3	94.32	11	94.25	92.80	8.3	10,843	0.08%
2021/08/10	5.1	98.15	4	98.38	97.60	1.1	11,111	0.01%
2021/08/09	8	99.73	8	100.16	99.10	0	11,543	0.00%
2021/08/06	1	96.90	17	97.72	97.90	-16	11,848	-0.14%
2021/08/05	19.4	97.37	5	97.50	97.20	14.4	12,496	0.12%
2021/08/04	2	98.75	6	99.35	99.30	-4	12,478	-0.03%
2021/08/03	13.2	98.55	6	99.32	98.50	7.2	12,714	0.06%
2021/08/02	2	99.20	3	99.60	99.50	-1	13,015	-0.01%
2021/07/30	8.2	99.85	21	99.32	100.00	-12.8	13,181	-0.10%
2021/07/29	4	99.68	6	99.17	98.80	-2	13,315	-0.02%
2021/07/28	13	100.38	8	99.85	99.50	5	13,431	0.04%
2021/07/27	24	104.21	40.4	101.99	101.00	-16.4	13,611	-0.12%
2021/07/26	17	100.56	26.5	100.34	101.00	-9.5	13,723	-0.07%
2021/07/23	13.3	97.24	3	98.73	97.00	10.3	13,571	0.08%
2021/07/22	10.1	97.21	8	98.19	97.30	2.1	13,652	0.02%
2021/07/21	17	97.84	25	96.46	96.10	-8	13,730	-0.06%
2021/07/20	5.1	99.99	7	99.36	98.90	-1.9	13,774	-0.01%
2021/07/19	20	99.87	8.1	100.20	100.00	11.9	13,920	0.09%
2021/07/16	8.1	98.06	5	97.80	97.80	3.1	13,929	0.02%
2021/07/15	4.1	97.40	11.1	97.31	97.40	-7.1	13,973	-0.05%
2021/07/14	20.3	96.06	1.5	95.97	95.30	18.8	14,038	0.13%
2021/07/13	34	97.73	8	98.75	97.20	26	14,178	0.18%
2021/07/12	34.4	98.30	9	99.00	97.60	25.4	14,447	0.18%
2021/07/09	16.2	101.58	4	101.25	101.00	12.2	14,393	0.08%
2021/07/08	32.4	105.83	1	106.00	105.50	31.4	14,472	0.22%
2021/07/07	12	112.38	11	112.00	113.00	1	14,399	0.01%
2021/07/06	1.2	111.67	19	113.50	112.50	-17.8	14,384	-0.12%
2021/07/05	13	111.27	3.4	110.69	111.50	9.6	14,430	0.07%
2021/07/02	6.2	107.09	1	107.00	107.00	5.2	14,340	0.04%
2021/07/01	7	106.71	7	106.50	107.00	0	14,338	0.00%
2021/06/30	1.1	107.00	4	107.25	107.50	-2.9	14,348	-0.02%
2021/06/29	24	108.15	0	0.00	106.50	24	14,334	0.17%
2021/06/28	9.2	108.63	1.1	106.64	110.00	8.1	14,388	0.06%
2021/06/25	14.3	109.30	4	109.13	108.50	10.3	14,245	0.07%
2021/06/24	9	112.33	1	112.00	112.00	8	14,121	0.06%
2021/06/23	6	111.67	8	111.38	110.50	-2	14,188	-0.01%
2021/06/22	29.2	114.10	12	114.54	111.00	17.2	14,126	0.12%
2021/06/21	35	119.51	15	119.80	118.00	20	13,793	0.15%
2021/06/18	12.2	121.84	26.3	121.72	125.00	-14.1	13,541	-0.10%
2021/06/17	15.1	112.25	7.3	115.03	116.00	7.8	13,286	0.06%
2021/06/16	5	112.50	3	113.33	112.00	2	13,203	0.02%
2021/06/15	3	112.50	3	113.17	112.50	0	13,380	0.00%
2021/06/11	4.2	112.14	10	112.50	111.00	-5.8	13,419	-0.04%
2021/06/10	16.1	114.77	10	114.60	114.00	6.1	13,623	0.04%
2021/06/09	24	113.69	8	114.44	113.50	16	13,743	0.12%
2021/06/08	8.2	111.41	0	0.00	110.50	8.2	13,739	0.06%
2021/06/07	12.1	109.88	22.2	110.59	111.50	-10.1	13,982	-0.07%
2021/06/04	7.1	113.15	4	112.63	112.00	3.1	14,326	0.02%
2021/06/03	0	0.00	16	112.66	114.00	-16	14,526	-0.11%
2021/06/02	13	111.92	1	113.50	110.00	12	14,698	0.08%
2021/06/01	10	113.90	3	111.00	113.50	7	14,626	0.05%
2021/05/31	6.1	109.34	2	109.50	110.00	4.1	14,522	0.03%
2021/05/28	7	107.79	3.2	107.22	108.00	3.8	14,490	0.03%
2021/05/27	1	105.00	0	0.00	105.00	1	14,401	0.01%
2021/05/26	16	104.84	3	104.50	103.00	13	14,398	0.09%
2021/05/25	12.2	102.99	23	103.67	106.00	-10.8	14,306	-0.08%
2021/05/24	5	97.40	6.1	97.25	99.10	-1.1	14,150	-0.01%
2021/05/21	20	99.69	170	101.13	99.60	-150	14,500	-1.03%	大賣/鉅額交易
2021/05/20	94.1	102.70	19	103.84	102.00	75.1	14,231	0.53%
2021/05/19	78	113.53	49.2	113.43	113.00	28.8	13,924	0.21%
2021/05/18	93	111.79	26	111.52	115.00	67	13,880	0.48%
2021/05/17	27.1	105.64	87	107.10	106.50	-59.9	13,825	-0.43%
2021/05/14	129.1	102.51	81	104.16	100.00	48.1	13,398	0.36%	大買/
2021/05/13	15	94.05	7.2	94.80	97.20	7.8	13,010	0.06%
2021/05/12	1	104.50	0	0.00	104.00	1	12,347	0.01%
2021/05/11	16	117.25	78.1	117.95	115.50	-62.1	12,296	-0.50%
2021/05/10	43	126.80	11	128.36	128.00	32	12,100	0.26%
2021/05/07	14.1	121.85	8.2	122.02	122.00	5.9	11,789	0.05%
2021/05/06	31.2	119.33	4.2	123.98	120.00	27	11,685	0.23%
2021/05/05	10	125.15	19	126.34	123.50	-9	11,554	-0.08%
2021/05/04	11.1	125.46	12	123.42	121.50	-0.9	11,406	-0.01%
2021/05/03	10	130.95	8	130.38	125.00	2	11,245	0.02%
2021/04/29	3	122.50	13.2	119.95	123.00	-10.2	11,012	-0.09%
2021/04/28	6	120.75	4.6	119.17	120.50	1.4	10,953	0.01%
2021/04/27	6.2	118.14	4.3	117.57	119.00	1.9	10,947	0.02%
2021/04/26	4.2	114.10	7.4	115.56	117.00	-3.2	10,762	-0.03%
2021/04/23	25	109.82	12	107.25	111.00	13	10,613	0.12%
2021/04/22	3.1	105.00	6	104.33	104.00	-2.9	10,485	-0.03%
2021/04/21	10.4	107.62	2.2	106.59	106.50	8.2	10,433	0.08%
2021/04/20	5.2	107.92	2	108.50	108.00	3.2	10,536	0.03%
2021/04/19	24	109.44	25	109.64	110.00	-1	10,499	-0.01%
2021/04/16	23.2	115.45	22	115.66	115.50	1.2	10,319	0.01%
2021/04/15	10	108.50	5	109.00	108.00	5	10,045	0.05%
2021/04/14	6	106.50	6	105.08	107.50	0	9,963	0.00%
2021/04/13	3	102.83	5	102.80	101.50	-2	9,837	-0.02%
2021/04/12	13	105.35	10	105.95	104.00	3	9,844	0.03%
2021/04/09	8	101.50	9	102.17	102.00	-1	9,781	-0.01%
2021/04/08	7	99.50	17	98.94	98.80	-10	9,660	-0.10%
2021/04/07	1	99.80	1	100.50	100.50	0	9,626	0.00%
2021/04/06	1	100.00	3	99.47	99.60	-2	9,614	-0.02%
2021/03/31	5.1	99.62	9	99.10	99.80	-3.9	9,513	-0.04%
2021/03/30	2	97.05	0	0.00	96.80	2	9,388	0.02%
2021/03/29	13	97.62	7	98.07	97.50	6	9,386	0.06%
2021/03/26	0	0.00	11.6	96.83	97.30	-11.6	9,390	-0.12%
2021/03/25	9.1	94.08	16	94.10	94.80	-6.9	9,360	-0.07%
2021/03/24	10.1	96.68	3.1	96.83	95.80	7	9,397	0.08%
2021/03/23	14.1	95.68	15	95.95	96.70	-1	9,391	-0.01%
2021/03/22	10	97.70	3	98.07	97.10	7	9,377	0.07%
2021/03/19	3.2	96.06	2	96.35	96.80	1.2	9,286	0.01%
2021/03/18	8	97.34	18	97.40	96.20	-10	9,267	-0.11%
2021/03/17	7	94.19	3.1	93.70	93.70	3.9	9,111	0.04%
2021/03/16	30	93.56	28	93.42	95.50	2	9,134	0.02%
2021/03/15	5	94.58	8	94.88	94.70	-3	9,070	-0.03%
2021/03/12	11	93.79	7	93.53	93.50	4	9,105	0.04%
2021/03/11	7	95.34	22	94.89	95.80	-15	9,014	-0.17%
2021/03/10	24.5	91.62	24	92.16	92.40	0.5	8,729	0.01%
2021/03/09	19.5	90.45	20	90.18	90.60	-0.5	8,454	-0.01%
2021/03/08	20	87.38	37	87.84	87.40	-17	8,222	-0.21%
2021/03/05	3	83.87	9	84.48	85.40	-6	8,024	-0.07%
2021/03/04	12	84.68	11	85.50	85.00	1	8,003	0.01%
2021/03/03	4	84.45	11.3	85.77	84.60	-7.3	8,022	-0.09%
2021/03/02	16	86.84	10.3	86.92	85.30	5.7	7,980	0.07%
2021/02/26	15	86.86	27	87.49	87.00	-12	7,937	-0.15%
2021/02/25	19	88.51	4	88.28	88.00	15	7,912	0.19%
2021/02/24	25	89.08	11.5	89.43	88.20	13.5	8,013	0.17%
2021/02/23	21	89.63	29.3	90.00	90.20	-8.3	8,056	-0.10%
2021/02/22	12.2	86.54	16	87.27	87.80	-3.8	7,612	-0.05%
2021/02/19	16.3	83.52	17	84.55	85.00	-0.7	7,414	-0.01%
2021/02/18	3.2	84.79	5	85.58	85.30	-1.8	7,308	-0.02%
2021/02/17	19	84.20	46	84.15	85.10	-27	7,090	-0.38%
2021/02/05	11	78.64	12	79.45	79.10	-1	6,712	-0.01%
2021/02/04	8	78.03	1	79.40	77.00	7	6,653	0.11%
2021/02/03	3	78.60	1	78.70	78.70	2	6,657	0.03%
2021/02/02	1.1	77.22	2	78.05	78.10	-0.9	6,707	-0.01%
2021/02/01	4	77.33	1	77.20	77.20	3	6,705	0.04%
2021/01/29	1	79.70	3	79.97	78.90	-2	6,681	-0.03%
2021/01/28	2	79.15	2	80.90	78.90	0	6,647	0.00%
2021/01/27	3	81.13	9	80.66	80.20	-6	6,585	-0.09%
2021/01/26	6	81.07	20	80.12	79.60	-14	6,558	-0.21%
2021/01/25	2	79.50	5	80.32	80.60	-3	6,531	-0.05%
2021/01/22	0	78.10	0	0.00	78.60	0	6,476	0.00%
2021/01/21	4	76.03	5	75.52	76.10	-1	6,645	-0.02%
2021/01/20	5	76.82	1	78.90	76.00	4	7,126	0.06%
2021/01/19	11	79.46	2	79.45	79.70	9	6,990	0.13%
2021/01/15	1	79.90	0	0.00	79.90	1	6,970	0.01%
2021/01/14	8	80.80	2	80.60	80.60	6	6,955	0.09%
2021/01/13	5	80.78	7	80.66	81.30	-2	6,921	-0.03%
2021/01/12	1	79.90	1	79.10	79.00	0	6,807	0.00%
2021/01/11	1	78.50	8	78.74	79.20	-7	6,749	-0.10%
2021/01/08	4	78.43	20	78.83	79.10	-16	6,695	-0.24%
2021/01/07	5	77.18	1	78.20	78.20	4	6,626	0.06%
2021/01/06	9	77.91	0	0.00	77.80	9	6,613	0.14%
2021/01/05	2	78.40	7	79.29	78.90	-5	6,566	-0.08%
2021/01/04	1	77.90	0	0.00	78.50	1	6,500	0.02%
2020/12/30	0	0.00	1	77.60	77.90	-1	6,474	-0.02%
2020/12/29	7	77.40	2	77.70	77.30	5	6,531	0.08%
2020/12/28	1	77.20	0	0.00	77.60	1	6,546	0.02%
2020/12/25	5	76.50	2.3	76.59	76.60	2.7	6,659	0.04%
2020/12/24	4	76.68	0	0.00	76.20	4	6,847	0.06%
2020/12/23	4	76.45	2	76.65	76.30	2	6,908	0.03%
2020/12/22	4	77.25	4	77.25	76.60	0	7,019	0.00%
2020/12/21	9	79.91	7	78.54	78.50	2	7,021	0.03%
2020/12/18	15	79.99	11	80.65	80.40	4	6,925	0.06%
2020/12/17	1	79.70	4	80.13	79.60	-3	6,819	-0.04%
2020/12/16	5	78.66	2	78.85	78.80	3	6,773	0.04%
2020/12/15	4	77.73	9	78.48	77.60	-5	6,734	-0.07%
2020/12/14	11	77.14	6	77.40	77.10	5	6,662	0.08%
2020/12/11	2	77.95	6	77.98	76.90	-4	6,681	-0.06%
2020/12/10	6	78.37	4	80.28	78.30	2	6,647	0.03%
2020/12/09	15	80.06	0	0.00	80.00	15	6,642	0.23%
2020/12/08	21	82.51	2	83.75	81.80	19	6,544	0.29%
2020/12/07	5	79.46	7	80.19	81.10	-2	6,359	-0.03%
2020/12/03	1	80.30	4	80.48	80.60	-3	6,484	-0.05%
2020/12/02	0	0.00	5	79.30	78.90	-5	6,501	-0.08%
2020/12/01	3	78.23	2	78.80	78.80	1	6,622	0.02%
2020/11/30	3	78.87	0	0.00	78.50	3	6,923	0.04%
2020/11/27	9	79.07	15	79.42	79.50	-6	7,176	-0.08%
2020/11/26	4	77.83	2.1	78.16	78.40	2	7,174	0.03%
2020/11/25	0	0.00	3	79.23	78.50	-3	7,231	-0.04%
2020/11/24	14	78.99	6	79.38	78.10	8	7,298	0.11%
2020/11/23	19.1	80.25	20	80.02	79.90	-0.9	7,265	-0.01%
2020/11/20	7	78.76	5	79.24	79.50	2	7,224	0.03%
2020/11/19	1	76.50	4	76.65	75.60	-3	7,241	-0.04%
2020/11/18	0.1	75.60	5	75.72	75.10	-5	7,279	-0.07%
2020/11/17	0	0.00	3	74.63	74.70	-3	7,387	-0.04%
2020/11/16	2	74.00	1	74.30	73.90	1	7,636	0.01%
2020/11/13	0	0.00	7	73.49	73.60	-7	7,980	-0.09%
2020/11/11	2	72.50	5	73.06	73.10	-3	8,871	-0.03%
2020/11/10	6	72.85	0	0.00	72.60	6	9,046	0.07%
2020/11/09	0	0.00	3	73.57	73.80	-3	9,208	-0.03%
2020/11/06	1	73.00	1	72.70	72.70	0	9,255	0.00%
2020/11/05	1	72.50	4	72.33	72.00	-3	9,277	-0.03%
2020/11/04	2	71.75	6	71.72	71.90	-4	9,350	-0.04%
2020/11/03	8	71.84	3	71.93	71.60	5	9,392	0.05%
2020/11/02	2	70.60	6	71.42	71.70	-4	9,475	-0.04%
2020/10/30	5	71.34	7	71.69	71.80	-2	9,541	-0.02%
2020/10/29	10	70.16	10	71.17	71.30	0	9,498	0.00%
2020/10/28	34	74.91	3	75.50	71.90	31	9,376	0.33%
2020/10/26	7	80.10	2	80.00	79.90	5	9,037	0.06%
2020/10/23	0	0.00	7	79.20	79.10	-7	9,172	-0.08%
2020/10/22	0	0.00	2	79.30	78.90	-2	9,317	-0.02%
2020/10/21	0	0.00	3	80.20	78.70	-3	9,496	-0.03%
2020/10/20	0	0.00	2	77.55	79.40	-2	10,003	-0.02%
2020/10/19	0	78.00	12	77.51	77.90	-12	10,231	-0.12%
2020/10/16	7	76.64	0	0.00	76.00	7	10,291	0.07%
2020/10/15	8	77.10	0	0.00	77.50	8	10,417	0.08%
2020/10/14	0	79.10	11	78.20	79.00	-11	10,478	-0.10%
2020/10/13	2.3	76.27	16	77.23	76.50	-13.7	10,481	-0.13%
2020/10/12	11	76.16	0	0.00	76.00	11	10,497	0.10%
2020/10/08	3	77.30	2	78.00	77.20	1	10,629	0.01%
2020/10/07	0	0.00	3	77.00	76.90	-3	10,769	-0.03%
2020/10/06	6	76.13	0	0.00	76.70	6	11,080	0.05%
2020/10/05	2	75.85	17	76.52	77.30	-15	11,190	-0.13%
2020/09/30	15	75.37	7	75.69	75.50	8	11,254	0.07%
2020/09/29	22	76.92	1	76.10	76.30	21	11,275	0.19%
2020/09/28	1	79.70	11	79.08	80.60	-10	11,179	-0.09%
2020/09/25	10	77.14	4	76.90	75.40	6	11,178	0.05%
2020/09/24	5	79.22	13	78.91	77.60	-8	11,240	-0.07%
2020/09/23	6	81.05	5	81.60	81.10	1	11,329	0.01%
2020/09/22	4	80.75	1	81.40	80.80	3	11,511	0.03%
2020/09/18	2	82.30	0	0.00	82.30	2	11,651	0.02%
2020/09/15	0	81.40	1	81.00	81.30	-1	12,148	-0.01%
2020/09/14	6	81.23	4	80.95	80.60	2	12,192	0.02%
2020/09/11	3	78.93	17	78.44	79.20	-14	12,108	-0.12%
2020/09/10	6	78.37	5	79.46	77.60	1	12,109	0.01%
2020/09/09	9	77.49	20	78.28	79.10	-11	12,167	-0.09%
2020/09/08	2	78.15	5	78.70	77.60	-3	12,117	-0.02%
2020/09/07	20	80.04	5	80.10	79.10	15	12,086	0.12%
2020/09/04	16	82.61	7	83.07	82.80	9	12,063	0.07%
2020/09/03	13	85.74	36	85.20	85.10	-23	12,021	-0.19%
2020/09/02	33	83.99	6	85.00	82.60	27	11,870	0.23%
2020/09/01	9	85.82	16	86.46	85.70	-7	12,056	-0.06%
2020/08/31	14	85.99	11	86.68	84.90	3	12,498	0.02%
2020/08/28	19	87.02	6	87.37	86.20	13	12,528	0.10%
2020/08/27	9	89.01	19	88.77	89.70	-10	12,491	-0.08%
2020/08/26	18	89.04	4	89.43	88.30	14	12,498	0.11%
2020/08/25	8	90.08	18	89.86	91.50	-10	12,417	-0.08%
2020/08/24	12	85.33	15	85.19	86.60	-3	12,271	-0.02%
2020/08/21	19	85.48	10	85.71	85.30	9	12,308	0.07%
2020/08/20	15	86.67	22	84.88	83.50	-7	12,342	-0.06%
2020/08/19	56	92.62	34	90.82	88.80	22	12,143	0.18%
2020/08/18	26	92.55	30	91.54	91.40	-4	11,859	-0.03%
2020/08/17	7	87.97	8	89.06	86.50	-1	11,437	-0.01%
2020/08/14	9	85.53	4	86.15	85.50	5	11,215	0.04%
2020/08/13	9	82.69	17	83.27	84.00	-8	11,144	-0.07%
2020/08/12	13	80.49	2	79.90	79.90	11	11,150	0.10%
2020/08/11	0	0.00	29.7	81.22	82.00	-29.7	11,431	-0.26%
2020/08/10	11	80.87	0	0.00	80.10	11	11,944	0.09%
2020/08/07	12	83.00	10	83.00	82.40	2	12,239	0.02%
2020/08/06	9	82.92	2	82.60	82.50	7	12,885	0.05%
2020/08/05	1	85.40	1	85.20	85.50	0	13,069	0.00%
2020/08/04	1	84.40	0	0.00	84.60	1	13,077	0.01%
2020/08/03	10	82.25	10	83.06	82.50	0	13,113	0.00%
2020/07/31	10	84.10	8	84.40	84.00	2	13,029	0.02%
2020/07/30	4	86.50	1	84.90	86.50	3	12,979	0.02%
2020/07/29	8	85.88	5	84.84	83.60	3	12,920	0.02%
2020/07/28	1	83.70	9	83.70	84.40	-8	12,794	-0.06%
2020/07/27	3	84.57	12	84.13	84.70	-9	12,699	-0.07%
2020/07/24	8	82.88	18	82.91	82.40	-10	12,506	-0.08%
2020/07/23	23	78.01	31	77.94	78.70	-8	12,017	-0.07%
2020/07/22	6	74.87	2	74.65	75.30	4	11,727	0.03%
2020/07/21	5	74.00	5	75.86	74.40	0	11,633	0.00%
2020/07/20	5	72.36	14	73.16	73.90	-9	11,496	-0.08%
2020/07/17	2	73.30	3	73.63	73.20	-1	11,448	-0.01%
2020/07/16	1	71.50	2	73.05	72.10	-1	11,417	-0.01%
2020/07/15	3	72.23	2	72.05	72.00	1	11,392	0.01%
2020/07/14	6	73.13	24	73.95	73.70	-18	11,340	-0.16%
2020/07/13	30	73.61	1	75.90	72.10	29	11,228	0.26%
2020/07/10	34	72.26	37	72.30	72.00	-3	11,055	-0.03%
2020/07/09	11	70.58	11	70.86	70.80	0	11,008	0.00%
2020/07/08	14	71.41	11	72.42	71.40	3	10,907	0.03%
2020/07/07	6	70.18	9	70.66	70.50	-3	10,759	-0.03%
2020/07/06	17	71.42	12	71.39	71.70	5	10,716	0.05%
2020/07/03	8	71.10	9	70.12	70.30	-1	10,669	-0.01%
2020/07/02	5	67.50	31	68.94	69.30	-26	10,545	-0.25%
2020/07/01	4	66.10	14	67.75	68.10	-10	10,512	-0.10%
2020/06/30	4	65.23	2	65.60	65.50	2	10,615	0.02%
2020/06/29	3	65.50	6	65.70	66.00	-3	10,749	-0.03%
2020/06/24	5	65.54	1	66.30	65.40	4	10,793	0.04%
2020/06/23	3	66.27	5	66.68	66.90	-2	10,835	-0.02%
2020/06/22	5	65.42	27	64.86	65.10	-22	10,675	-0.21%
2020/06/19	24	63.51	1	64.30	63.00	23	10,546	0.22%
2020/06/18	11	64.41	12	64.64	64.80	-1	10,482	-0.01%
2020/06/17	17	64.47	2	64.45	64.50	15	10,439	0.14%
2020/06/16	4	63.10	10	64.23	64.90	-6	10,415	-0.06%
2020/06/15	20	63.67	8	62.83	62.30	12	10,383	0.12%
2020/06/12	1	61.90	2	61.80	63.00	-1	10,376	-0.01%
2020/06/11	16	62.56	17	62.13	61.70	-1	10,349	-0.01%
2020/06/10	7	63.30	4	63.58	63.60	3	10,243	0.03%
2020/06/09	12	63.86	5	63.86	63.50	7	10,246	0.07%
2020/06/08	63	66.75	48	66.36	64.30	15	10,178	0.15%
2020/06/05	33	67.34	54	67.41	69.10	-21	9,742	-0.22%
2020/06/04	5	62.66	10	62.93	62.90	-5	9,343	-0.05%
2020/06/03	4	61.55	6	61.77	62.40	-2	9,305	-0.02%
2020/06/02	5	61.18	5	61.72	61.80	0	9,274	0.00%
2020/06/01	4	59.75	8	60.93	61.60	-4	9,252	-0.04%
2020/05/29	8	59.59	5	59.58	59.00	3	9,246	0.03%
2020/05/28	8	60.14	10	60.26	59.60	-2	9,175	-0.02%
2020/05/27	9	62.66	6	62.07	61.30	3	9,125	0.03%
2020/05/26	16	62.51	2	63.05	63.50	14	9,047	0.15%
2020/05/25	3	62.57	3	62.40	63.10	0	9,010	0.00%
2020/05/22	5	62.04	4	61.50	61.40	1	8,966	0.01%
2020/05/21	8	63.38	6	63.87	63.50	2	8,986	0.02%
2020/05/20	2	62.85	6	62.43	62.60	-4	9,153	-0.04%
2020/05/19	13	64.40	7	63.87	62.60	6	9,248	0.06%
2020/05/18	14	62.19	5	61.40	62.00	9	9,321	0.10%
2020/05/15	16	61.58	31	61.81	62.40	-15	9,073	-0.17%
2020/05/14	13	59.88	24	60.00	58.90	-11	8,670	-0.13%
2020/05/13	21	59.07	64	58.83	59.50	-43	8,548	-0.50%
2020/05/12	8	55.11	38	54.84	55.80	-30	8,300	-0.36%
2020/05/11	8	53.34	1	53.30	53.10	7	8,239	0.08%
2020/05/08	3	52.40	15	51.76	52.00	-12	8,525	-0.14%
2020/05/07	5	51.08	0	0.00	51.20	5	8,832	0.06%
2020/05/06	11	50.96	0	0.00	50.30	11	8,852	0.12%
2020/05/05	0	0.00	1	51.50	51.10	-1	8,853	-0.01%
2020/05/04	1	51.00	0	0.00	51.20	1	8,888	0.01%
2020/04/30	0	0.00	2	52.10	52.00	-2	8,884	-0.02%
2020/04/29	10	51.50	0	0.00	51.80	10	8,872	0.11%
2020/04/28	1	52.50	2	52.15	52.20	-1	8,850	-0.01%
2020/04/27	5	52.80	0	0.00	52.90	5	8,901	0.06%
2020/04/24	0	0.00	1	52.60	52.10	-1	8,996	-0.01%
2020/04/23	1	52.20	0	0.00	52.40	1	9,098	0.01%
2020/04/22	7	51.27	0	0.00	51.70	7	9,145	0.08%
2020/04/21	11.1	53.34	1.2	53.27	52.10	9.9	9,078	0.11%
2020/04/20	0	0.00	6	54.40	54.50	-6	9,017	-0.07%
2020/04/17	0	0.00	18	53.65	53.20	-18	8,961	-0.20%
2020/04/16	3	54.30	5	53.34	54.00	-2	8,864	-0.02%
2020/04/15	3	53.60	21	53.27	54.00	-18	8,778	-0.21%
2020/04/14	5	52.82	8	52.54	53.00	-3	8,667	-0.03%
2020/04/13	0	0.00	2	51.00	50.50	-2	8,559	-0.02%
2020/04/10	3	50.10	0	0.00	50.90	3	8,574	0.03%
2020/04/09	12	51.14	2	51.10	50.50	10	8,580	0.12%
2020/04/08	4	51.33	19	51.26	51.20	-15	8,555	-0.18%
2020/04/07	2	52.80	9	52.24	51.70	-7	8,548	-0.08%
2020/04/06	14	52.42	17	52.11	52.40	-3	8,511	-0.04%
2020/04/01	19	52.16	10	52.13	52.50	9	8,404	0.11%
2020/03/31	20	48.90	35	50.38	51.00	-15	8,180	-0.18%
2020/03/30	9	46.64	4	47.25	46.85	5	7,938	0.06%
2020/03/27	0	0.00	12	47.32	46.85	-12	7,876	-0.15%
2020/03/26	6	44.28	8	44.48	44.20	-2	7,753	-0.03%
2020/03/25	8	41.85	12	43.12	43.60	-4	7,689	-0.05%
2020/03/24	6	39.48	0	0.00	39.65	6	7,664	0.08%
2020/03/23	4	38.63	12	38.65	38.25	-8	7,848	-0.10%
2020/03/20	10	40.05	10	41.16	40.50	0	7,849	0.00%
2020/03/19	1	37.80	6	37.78	38.15	-5	7,824	-0.06%
2020/03/18	1.1	42.53	1	40.00	40.00	0.1	7,764	0.00%
2020/03/17	0	0.00	1	43.30	42.60	-1	7,660	-0.01%
2020/03/16	7	45.00	0	0.00	43.75	7	7,611	0.09%
2020/03/13	4	43.65	3	44.30	45.00	1	7,560	0.01%
2020/03/12	4.1	47.49	4	47.95	47.55	0.1	7,448	0.00%
2020/03/11	3	49.93	4	50.10	49.40	-1	7,319	-0.01%
2020/03/10	5	49.42	0	0.00	49.60	5	7,263	0.07%
2020/03/09	1	51.30	1	50.90	50.10	0	7,117	0.00%
2020/03/06	10	52.70	0	0.00	52.60	10	7,020	0.14%
2020/03/05	13	52.62	6	52.72	52.60	7	6,992	0.10%
2020/03/04	6	51.90	1	51.70	51.90	5	6,967	0.07%
2020/03/03	15	53.01	7	52.50	52.60	8	6,897	0.12%
2020/03/02	9	52.47	12	51.98	52.20	-3	6,841	-0.04%
2020/02/27	11	52.82	3	52.40	52.10	8	6,759	0.12%
2020/02/26	5	54.00	1	53.90	53.90	4	6,686	0.06%
2020/02/25	4	54.60	3	54.57	54.40	1	6,672	0.01%
2020/02/24	4	54.85	0	0.00	55.30	4	6,702	0.06%
2020/02/21	21	55.17	7	55.46	54.90	14	6,633	0.21%
2020/02/20	1	57.10	24	57.23	58.00	-23	6,321	-0.36%
2020/02/19	15	58.90	9	58.69	57.70	6	6,154	0.10%
2020/02/18	17	58.18	0	0.00	58.30	17	6,006	0.28%
2020/02/17	11.1	59.25	18	59.37	58.70	-6.9	5,922	-0.12%
2020/02/14	12	58.66	16	58.48	58.90	-4	5,789	-0.07%
2020/02/13	8	58.51	63	58.22	59.00	-55	5,527	-1.00%
2020/02/12	22	55.96	50	55.84	56.00	-28	5,085	-0.55%
2020/02/11	24	55.44	17	55.38	55.80	7	4,882	0.14%
2020/02/10	28	54.00	52	53.99	54.30	-24	4,523	-0.53%
2020/02/07	0	0.00	8	52.50	51.90	-8	4,220	-0.19%
2020/02/06	0	0.00	3	52.07	52.20	-3	4,323	-0.07%
2020/02/05	0	0.00	22	51.52	51.40	-22	4,346	-0.51%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	7	49.99	10	51.00	51.10	-3	4,300	-0.07%
2020/01/31	2	51.50	18	51.16	51.20	-16	4,330	-0.37%
2020/01/30	2	49.88	9	49.93	50.80	-7	4,358	-0.16%
2020/01/20	1.1	52.26	13	52.32	52.20	-11.9	4,395	-0.27%
2020/01/17	4	51.90	15	51.89	51.90	-11	4,311	-0.26%
2020/01/16	0	0.00	18	51.36	51.20	-18	4,218	-0.43%
2020/01/15	5	50.60	2	50.60	50.40	3	4,204	0.07%
2020/01/14	2.1	50.65	0	0.00	50.60	2.1	4,289	0.05%
2020/01/13	1	50.80	0	0.00	50.60	1	4,324	0.02%
2020/01/10	0	0.00	11	50.64	50.40	-11	4,370	-0.25%
2020/01/09	3	50.30	0	0.00	50.20	3	4,397	0.07%
2020/01/08	0	0.00	3	50.30	50.30	-3	4,419	-0.07%
2020/01/07	11	49.57	0	0.00	49.60	11	4,413	0.25%
2020/01/06	1	49.95	1	50.00	50.00	0	4,421	0.00%
2020/01/03	1	50.20	0	0.00	50.20	1	4,428	0.02%
2020/01/02	11	50.09	1	50.40	50.00	10	4,433	0.23%
2019/12/31	4	49.73	0	0.00	49.70	4	4,409	0.09%
2019/12/30	3	50.17	0	0.00	50.10	3	4,382	0.07%
2019/12/27	10	50.50	1	50.50	50.50	9	4,349	0.21%
2019/12/26	19	50.72	0	0.00	50.70	19	4,383	0.43%
2019/12/25	0	0.00	10	51.50	51.50	-10	4,386	-0.23%
2019/12/23	1	50.90	4	51.40	50.90	-3	4,519	-0.07%
2019/12/20	2	52.70	2	52.30	52.00	0	4,684	0.00%
2019/12/19	6	52.78	13	52.86	52.40	-7	4,869	-0.14%
2019/12/18	7	52.66	25	52.39	52.70	-18	4,889	-0.37%
2019/12/17	2	51.10	1	51.30	51.40	1	4,738	0.02%
2019/12/16	3	51.33	3	51.20	51.20	0	4,757	0.00%
2019/12/13	1.1	51.10	5	51.58	51.10	-3.9	4,738	-0.08%
2019/12/12	12	51.03	2	51.00	50.80	10	4,715	0.21%
2019/12/11	5	50.90	0	0.00	50.80	5	4,746	0.11%
2019/12/10	5	50.50	0	0.00	50.90	5	4,764	0.10%
2019/12/09	12	50.85	0	0.00	50.70	12	4,863	0.25%
2019/12/05	5	50.80	0	0.00	50.50	5	5,072	0.10%
2019/12/03	1	50.70	0	0.00	51.00	1	5,282	0.02%
2019/12/02	0	0.00	10	50.55	50.70	-10	5,346	-0.19%
2019/11/29	2	50.45	0	0.00	50.30	2	5,368	0.04%
2019/11/28	1	50.80	7	50.80	50.80	-6	5,511	-0.11%
2019/11/27	0	0.00	5	51.50	51.30	-5	5,545	-0.09%
2019/11/22	0	0.00	2	51.60	52.00	-2	5,657	-0.04%
2019/11/21	4	51.98	15	51.86	51.80	-11	5,816	-0.19%
2019/11/20	11	50.59	2	51.10	51.10	9	5,795	0.16%
2019/11/19	0	0.00	3	50.73	50.80	-3	5,872	-0.05%
2019/11/18	1	50.20	28.5	50.07	50.40	-27.5	6,032	-0.46%
2019/11/15	39	49.15	5	49.09	49.05	34	6,428	0.53%
2019/11/14	13	49.34	5	49.38	49.40	8	6,653	0.12%
2019/11/13	17	50.28	0	0.00	49.95	17	6,828	0.25%
2019/11/12	5	51.30	3	51.10	51.30	2	6,907	0.03%
2019/11/11	8	51.50	1	51.30	51.30	7	7,085	0.10%
2019/11/08	11	51.40	3	51.30	51.20	8	7,213	0.11%
2019/11/07	2	51.60	2	51.20	51.10	0	7,432	0.00%
2019/11/06	10	52.00	33	51.85	51.90	-23	7,483	-0.31%
2019/11/05	28	52.90	21	52.93	52.60	7	7,449	0.09%
2019/11/04	9	51.83	33	51.83	52.30	-24	7,357	-0.33%
2019/11/01	1	50.60	7	51.23	51.20	-6	7,285	-0.08%
2019/10/31	9	51.08	5	51.48	50.90	4	7,342	0.05%
2019/10/30	18	51.87	0	0.00	50.70	18	7,389	0.24%
2019/10/29	9	51.46	8	52.01	51.50	1	7,347	0.01%
2019/10/28	6.1	51.58	27	51.74	51.50	-20.9	7,324	-0.29%
2019/10/25	2	50.18	6	50.32	50.50	-4	7,221	-0.06%
2019/10/24	5	50.01	1	50.00	50.20	4	7,216	0.06%
2019/10/23	1	50.20	0	0.00	49.80	1	7,276	0.01%
2019/10/22	1	49.25	14	49.98	50.00	-13	7,270	-0.18%
2019/10/21	6	49.47	0	0.00	49.30	6	7,251	0.08%
2019/10/18	2	49.10	0	0.00	49.00	2	7,237	0.03%
2019/10/17	13	48.67	1	48.95	49.30	12	7,309	0.16%
2019/10/16	2	49.20	10	49.30	49.20	-8	7,294	-0.11%
2019/10/15	14	49.38	0	0.00	49.35	14	7,321	0.19%
2019/10/14	5	49.75	0	0.00	49.75	5	7,402	0.07%
2019/10/09	9	49.42	6	49.53	49.35	3	7,571	0.04%
2019/10/08	3	49.73	1	49.90	49.70	2	7,693	0.03%
2019/10/04	3	50.43	6	50.92	50.20	-3	7,807	-0.04%
2019/10/02	7	50.03	14	50.27	50.10	-7	7,934	-0.09%
2019/10/01	29.1	49.29	3	49.18	49.45	26.1	7,976	0.33%
2019/09/27	13	50.63	2	49.73	49.65	11	8,032	0.14%
2019/09/26	22	51.25	3	51.67	51.10	19	8,010	0.24%
2019/09/25	6	52.63	23	52.34	51.80	-17	8,066	-0.21%
2019/09/24	31	53.02	19	53.57	53.90	12	7,979	0.15%
2019/09/23	0	0.00	3	52.03	52.30	-3	7,952	-0.04%
2019/09/18	6	51.00	1.1	51.12	51.10	4.9	8,555	0.06%
2019/09/17	6	51.17	0	0.00	51.20	6	8,635	0.07%
2019/09/16	5	51.46	1	51.40	51.70	4	8,714	0.05%
2019/09/12	9	52.34	1	52.70	52.70	8	8,734	0.09%
2019/09/11	4	53.30	7	53.74	52.30	-3	8,823	-0.03%
2019/09/10	4	52.98	2	53.20	53.30	2	8,828	0.02%
2019/09/09	3	53.20	30	53.56	53.30	-27	8,780	-0.31%
2019/09/06	11	52.46	5	52.40	52.40	6	8,627	0.07%
2019/09/05	13	51.53	7	52.20	52.40	6	8,571	0.07%
2019/09/04	15	50.82	11	50.71	50.70	4	8,444	0.05%
2019/09/03	0	0.00	3	51.07	51.30	-3	8,423	-0.04%
2019/09/02	28	51.00	10	51.30	51.40	18	8,407	0.21%
2019/08/30	13	52.72	3	52.97	52.80	10	8,226	0.12%
2019/08/29	3	52.97	6	52.80	52.60	-3	8,179	-0.04%
2019/08/28	1	53.00	2	53.00	53.00	-1	8,140	-0.01%
2019/08/27	13	52.73	9	52.92	52.20	4	8,115	0.05%
2019/08/26	7	53.39	2	53.50	52.70	5	8,061	0.06%
2019/08/23	0	0.00	1	53.60	53.00	-1	7,872	-0.01%
2019/08/22	4	52.88	6	53.20	53.30	-2	7,829	-0.03%
2019/08/21	10	53.18	5	53.16	53.10	5	7,731	0.06%
2019/08/20	36	52.12	64	52.56	52.80	-28	7,524	-0.37%
2019/08/19	5	50.33	18	50.72	50.80	-13	7,070	-0.18%
2019/08/16	6	48.52	19	49.11	49.60	-13	6,718	-0.19%
2019/08/15	9	46.71	1	46.60	46.30	8	6,506	0.12%
2019/08/14	9	48.44	9	49.53	48.20	0	6,395	0.00%
2019/08/13	7	49.36	6	49.60	49.40	1	6,243	0.02%
2019/08/12	11	49.22	23	49.60	49.45	-12	6,127	-0.20%
2019/08/08	0	0.00	4	46.98	46.80	-4	5,960	-0.07%
2019/08/07	3	46.05	0	0.00	46.20	3	5,917	0.05%
2019/08/06	5	45.76	1	45.60	46.50	4	5,914	0.07%
2019/08/05	1	44.90	0	0.00	45.60	1	5,859	0.02%
2019/08/01	8	46.11	0	0.00	45.55	8	5,812	0.14%
2019/07/31	3	46.78	0	0.00	46.80	3	5,744	0.05%
2019/07/30	1	47.30	1	47.50	47.30	0	5,716	0.00%
2019/07/26	21	48.69	0	0.00	48.70	21	5,685	0.37%
2019/07/25	1	49.45	0	0.00	48.75	1	5,664	0.02%
2019/07/24	10	48.60	0	0.00	48.90	10	5,604	0.18%
2019/07/23	0	0.00	1	49.00	49.00	-1	5,588	-0.02%
2019/07/22	1	48.15	0	0.00	48.35	1	5,537	0.02%
2019/07/19	2	48.25	1	47.90	48.20	1	5,577	0.02%
2019/07/18	3	48.57	0	0.00	48.05	3	5,493	0.05%
2019/07/16	10	49.60	0	0.00	48.80	10	5,380	0.19%
2019/07/15	11	50.11	5	50.04	49.90	6	5,272	0.11%
2019/07/12	14	53.39	4	53.95	53.50	10	5,095	0.20%
2019/07/11	2	52.85	1	52.80	52.80	1	5,063	0.02%
2019/07/10	1	52.60	0	0.00	52.50	1	5,002	0.02%
2019/07/09	9	52.61	8	53.21	52.30	1	4,972	0.02%
2019/07/08	14	54.93	1	55.10	54.80	13	4,894	0.27%
2019/07/05	1.1	55.50	3	55.40	54.70	-1.9	4,867	-0.04%
2019/07/04	5	55.40	0	0.00	54.60	5	4,792	0.10%
2019/07/03	0	0.00	5	53.76	54.40	-5	4,751	-0.11%
2019/07/02	6	53.30	16	53.99	54.20	-10	4,750	-0.21%
2019/07/01	5	54.30	12	54.18	53.80	-7	4,823	-0.15%
2019/06/28	30	52.26	22	52.86	53.20	8	4,739	0.17%
2019/06/27	26	53.02	27	53.11	53.40	-1	4,581	-0.02%
2019/06/26	2	49.48	5	49.56	50.00	-3	4,170	-0.07%
2019/06/25	2	47.35	24	48.02	47.75	-22	3,984	-0.55%
2019/06/24	7	46.56	2	47.35	46.90	5	3,885	0.13%
2019/06/21	18	46.96	7	46.51	46.40	11	3,819	0.29%
2019/06/20	2	47.50	0	0.00	47.50	2	3,768	0.05%
2019/06/19	1	48.45	3	48.03	48.50	-2	3,870	-0.05%
2019/06/18	4	46.13	13	47.02	47.05	-9	4,005	-0.22%
2019/06/17	6	45.07	0	0.00	44.80	6	3,948	0.15%
2019/06/14	1	45.25	0	0.00	45.25	1	4,037	0.02%
2019/06/13	2	44.75	0	0.00	44.55	2	4,114	0.05%
2019/06/11	2	44.75	1	44.50	44.45	1	4,158	0.02%
2019/06/10	1	45.50	1	45.35	45.20	0	4,144	0.00%
2019/06/06	0	0.00	1	45.10	44.95	-1	4,156	-0.02%
2019/06/03	1	44.90	1	45.05	44.90	0	4,364	0.00%
2019/05/31	4	45.49	2.1	45.28	45.75	1.9	4,431	0.04%
2019/05/30	3	44.75	0	0.00	44.60	3	4,523	0.07%
2019/05/29	1	44.50	0	0.00	44.40	1	4,598	0.02%
2019/05/28	0	0.00	8	45.83	45.35	-8	4,723	-0.17%
2019/05/27	1	45.15	2	45.20	45.35	-1	5,070	-0.02%
2019/05/24	1	44.25	3	44.50	44.50	-2	5,182	-0.04%
2019/05/22	1	45.50	1	45.10	44.90	0	5,607	0.00%
2019/05/20	4	44.95	5	45.15	44.75	-1	5,978	-0.02%
2019/05/17	2	45.00	1	45.75	44.90	1	6,113	0.02%
2019/05/16	10	45.92	0	0.00	44.95	10	6,412	0.16%
2019/05/15	1	47.50	0	0.00	46.80	1	6,446	0.02%
2019/05/14	12	47.69	1	47.00	47.90	11	6,556	0.17%
2019/05/13	2	46.88	1	46.90	46.50	1	6,653	0.02%
2019/05/10	3	46.40	20	47.25	46.35	-17	6,686	-0.25%
2019/05/09	0	47.40	0.3	47.40	47.20	-0.3	6,687	0.00%
2019/05/08	0	0.00	1	48.45	48.55	-1	6,683	-0.01%
2019/05/07	1	49.15	0	0.00	49.00	1	6,734	0.01%
2019/05/06	70	48.22	2	48.05	48.05	68	6,786	1.00%
2019/05/03	0	0.00	1	49.95	50.00	-1	6,882	-0.01%
2019/05/02	0	0.00	1	50.10	50.10	-1	6,924	-0.01%
2019/04/30	1	49.55	1	49.55	49.65	0	6,962	0.00%
2019/04/29	3	50.15	1	50.70	49.60	2	6,982	0.03%
2019/04/25	1	52.40	5	51.30	51.30	-4	7,103	-0.06%
2019/04/24	1	51.50	0	0.00	52.80	1	7,086	0.01%
2019/04/23	1	50.80	0	0.00	51.20	1	7,089	0.01%
2019/04/22	0	0.00	4	51.40	51.10	-4	7,156	-0.06%
2019/04/18	1	52.30	5	52.10	51.20	-4	7,282	-0.05%
2019/04/17	1	52.80	4	52.45	52.40	-3	7,451	-0.04%
2019/04/10	0	51.00	0	51.00	51.00	0	7,800	0.00%
2019/04/09	4	52.23	88	52.01	52.30	-84	7,968	-1.05%
2019/04/08	14	52.09	24	52.10	51.40	-10	8,215	-0.12%
2019/04/03	11	51.89	17	51.48	51.20	-6	8,665	-0.07%
2019/04/02	100	49.30	1	49.50	49.80	99	9,014	1.10%
2019/04/01	0.1	49.30	3	49.40	49.30	-2.9	9,380	-0.03%
2019/03/29	2	49.13	2	49.25	49.10	0	9,440	0.00%
2019/03/28	1	49.05	7	48.99	49.05	-6	9,726	-0.06%
2019/03/27	3	48.30	2	48.73	49.00	1	9,779	0.01%
2019/03/26	1	49.15	9	49.62	49.30	-8	9,742	-0.08%
2019/03/25	3	48.98	4	49.04	49.15	-1	9,760	-0.01%
2019/03/22	9	50.79	11	50.79	50.50	-2	9,734	-0.02%
2019/03/21	11	49.77	27	49.50	50.50	-16	9,659	-0.17%
2019/03/20	1	48.10	16	48.13	48.00	-15	9,503	-0.16%
2019/03/19	14	47.99	13	48.15	48.00	1	9,530	0.01%
2019/03/18	2	47.40	10	46.32	47.40	-8	9,614	-0.08%
2019/03/15	8	45.97	2	46.00	45.65	6	9,592	0.06%
2019/03/14	2	46.08	0	0.00	45.95	2	9,587	0.02%
2019/03/13	11	46.48	0	0.00	46.25	11	9,640	0.11%
2019/03/12	10	46.80	1	46.55	46.65	9	9,668	0.09%
2019/03/11	10	45.75	9	45.84	46.65	1	9,782	0.01%
2019/03/08	8	46.17	6	46.40	46.35	2	9,850	0.02%
2019/03/07	12	46.92	6	47.43	46.70	6	9,953	0.06%
2019/03/06	6	47.78	2	48.48	47.75	4	10,031	0.04%
2019/03/05	10	48.61	6	48.50	47.75	4	10,119	0.04%
2019/03/04	7	48.61	5	48.74	48.90	2	10,064	0.02%
2019/02/27	12	47.69	18	47.79	47.90	-6	10,060	-0.06%
2019/02/26	21	47.95	74	47.68	47.70	-53	9,914	-0.53%
2019/02/25	26	46.33	19	46.03	46.10	7	9,622	0.07%
2019/02/22	20	45.61	1	45.15	45.60	19	9,614	0.20%
2019/02/21	50	46.11	76	46.28	45.50	-26	9,562	-0.27%
2019/02/20	47	45.42	71	45.46	46.00	-24	9,284	-0.26%
2019/02/19	50	44.62	12	44.67	44.80	38	9,157	0.41%
2019/02/18	36	44.54	53	44.52	44.65	-17	9,236	-0.18%
2019/02/15	49.3	43.75	250	43.89	44.00	-200.7	9,092	-2.21%	大賣/鉅額交易
2019/02/14	26	42.73	2	42.70	42.95	24	8,790	0.27%
2019/02/13	6	42.15	7	42.22	42.90	-1	8,705	-0.01%
2019/02/12	3	41.77	15	41.69	41.70	-12	8,571	-0.14%
2019/02/11	10	40.59	7	40.74	40.75	3	8,450	0.04%
2019/01/29	1	40.05	1	40.05	40.25	0	8,408	0.00%
2019/01/28	0	0.00	1	40.20	40.30	-1	8,391	-0.01%
2019/01/25	11	40.22	0	0.00	40.00	11	8,403	0.13%
2019/01/24	18	40.56	7	41.06	39.95	11	8,410	0.13%
2019/01/23	0	0.00	4	40.50	40.80	-4	8,328	-0.05%
2019/01/22	3	39.93	1	40.45	39.85	2	8,344	0.02%
2019/01/21	6	40.28	2	40.45	40.40	4	8,351	0.05%
2019/01/18	8	39.83	0	0.00	39.80	8	8,403	0.10%
2019/01/17	7	40.40	2	40.65	39.85	5	8,447	0.06%
2019/01/16	1	39.85	0	0.00	39.70	1	8,393	0.01%
2019/01/15	1	39.35	4	39.46	39.80	-3	8,382	-0.04%
2019/01/14	9	39.11	1	39.70	38.90	8	8,399	0.10%
2019/01/11	3	39.77	0	0.00	39.50	3	8,398	0.04%
2019/01/10	2	39.80	1	40.10	40.15	1	8,360	0.01%
2019/01/09	24	40.24	13	40.25	39.80	11	8,352	0.13%
2019/01/08	6	40.89	3	41.35	40.85	3	8,174	0.04%
2019/01/07	8	39.78	21	40.35	41.15	-13	8,064	-0.16%
2019/01/04	3	38.23	9	38.88	39.20	-6	7,973	-0.08%
2019/01/03	12	39.00	9	39.51	38.65	3	7,928	0.04%
2019/01/02	18	39.78	2	39.98	39.40	16	7,860	0.20%
2018/12/28	8	40.31	21	40.30	40.20	-13	7,801	-0.17%
2018/12/27	29	41.93	19	41.90	40.45	10	7,688	0.13%
2018/12/26	254	44.15	58	41.78	41.30	196	7,361	2.66%	大買/鉅額交易
2018/12/25	74	43.57	84	43.77	44.90	-10	6,817	-0.15%
2018/12/24	31	42.33	61	42.57	43.55	-30	6,266	-0.48%
2018/12/22	15	40.09	21	40.05	39.70	-6	5,869	-0.10%
2018/12/21	2	39.40	20	39.34	38.75	-18	5,801	-0.31%
2018/12/20	6	37.42	4	37.79	37.55	2	5,515	0.04%
2018/12/19	0	38.40	0	0.00	38.10	0	5,469	0.00%
2018/12/18	10	38.10	2	38.03	37.85	8	5,439	0.15%
2018/12/17	13	37.83	5	37.95	37.75	8	5,397	0.15%
2018/12/14	13	38.13	7	38.11	38.15	6	5,426	0.11%
2018/12/13	9	39.01	7	39.42	38.70	2	5,354	0.04%
2018/12/12	3	39.00	0	0.00	39.05	3	5,307	0.06%
2018/12/11	14	39.26	3	39.93	39.00	11	5,259	0.21%
2018/12/10	1	40.05	10	40.50	40.80	-9	5,168	-0.17%
2018/12/07	1	39.75	2	39.90	40.05	-1	5,145	-0.02%
2018/12/06	9	39.72	4	39.73	39.20	5	5,147	0.10%
2018/12/05	0	0.00	1	41.25	40.95	-1	5,118	-0.02%
2018/12/04	2	41.33	10	41.95	41.70	-8	5,152	-0.16%
2018/12/03	2	40.10	9	40.53	41.10	-7	5,077	-0.14%
2018/11/30	13	38.58	2	38.95	38.85	11	4,964	0.22%
2018/11/29	22	39.68	3	39.93	38.60	19	4,884	0.39%
2018/11/28	4	39.03	9	38.84	39.40	-5	4,733	-0.11%
2018/11/26	4	37.39	0	0.00	37.90	4	4,559	0.09%
2018/11/23	2	38.30	2	38.05	38.05	0	4,609	0.00%
2018/11/22	4	38.63	8	38.16	38.00	-4	4,684	-0.09%
2018/11/21	10	36.90	6.5	37.23	37.05	3.5	4,700	0.07%
2018/11/20	17	38.21	8.5	38.45	38.25	8.5	4,633	0.18%
2018/11/16	11	37.34	7	37.54	38.50	4	4,576	0.09%
2018/11/15	12	38.51	13	39.48	38.30	-1	4,481	-0.02%
2018/11/14	11	40.56	5	40.92	40.20	6	4,495	0.13%
2018/11/13	19	39.94	1	39.95	40.40	18	4,610	0.39%
2018/11/12	4	41.70	2	41.53	41.45	2	4,841	0.04%
2018/11/09	0	0.00	1	41.55	41.55	-1	4,917	-0.02%
2018/11/07	0	0.00	1	42.15	42.00	-1	5,234	-0.02%
2018/11/02	2	43.43	1	42.25	42.05	1	5,347	0.02%
2018/11/01	3	42.38	0	0.00	42.50	3	5,348	0.06%
2018/10/31	0	0.00	2	40.55	40.45	-2	5,354	-0.04%
2018/10/30	1	38.60	0	0.00	39.00	1	5,361	0.02%
2018/10/29	1	39.40	0	0.00	39.90	1	5,366	0.02%
2018/10/26	2	39.78	4	39.75	40.20	-2	5,447	-0.04%
2018/10/25	4	38.80	12	38.15	39.00	-8	5,461	-0.15%
2018/10/24	7	38.20	0	0.00	38.45	7	5,452	0.13%
2018/10/22	1	39.30	0	0.00	39.45	1	5,610	0.02%
2018/10/17	2	40.83	0	0.00	40.65	2	6,369	0.03%
2018/10/16	0.1	42.20	0	0.00	41.70	0.1	6,429	0.00%
2018/10/15	0	0.00	5	42.15	41.75	-5	6,534	-0.08%
2018/10/12	1	41.90	5	41.50	42.50	-4	6,653	-0.06%
2018/10/11	3	42.18	9	42.10	41.70	-6	6,817	-0.09%
2018/10/09	0	0.00	5	46.70	46.30	-5	6,766	-0.07%
2018/10/08	0	0.00	5	46.55	47.60	-5	6,735	-0.07%
2018/10/05	15	46.30	8	46.05	46.15	7	6,728	0.10%
2018/10/02	2	49.13	3	49.05	48.80	-1	6,824	-0.01%
2018/10/01	2	48.88	0	0.00	49.20	2	6,911	0.03%
2018/09/28	4	48.21	0	0.00	48.20	4	6,966	0.06%
2018/09/26	1	48.20	2	48.48	48.20	-1	7,165	-0.01%
2018/09/25	1	48.80	2	48.60	49.00	-1	7,155	-0.01%
2018/09/21	1	48.45	0	0.00	48.60	1	7,166	0.01%
2018/09/20	12	48.91	0	0.00	48.60	12	7,211	0.17%
2018/09/19	5	50.60	0	0.00	49.90	5	7,207	0.07%
2018/09/18	7	50.83	0	0.00	50.00	7	7,229	0.10%
2018/09/17	10	51.70	2	51.50	51.60	8	7,234	0.11%
2018/09/14	0	0.00	2	49.55	51.90	-2	7,293	-0.03%
2018/09/12	1	49.45	0	0.00	49.20	1	7,430	0.01%
2018/09/11	1	50.00	0	0.00	50.10	1	7,486	0.01%
2018/09/10	13	48.82	11	48.52	48.95	2	7,595	0.03%
2018/09/07	2	50.40	0	0.00	49.70	2	7,645	0.03%
2018/09/06	1	51.70	0	0.00	51.70	1	7,630	0.01%
2018/09/05	0	0.00	1	53.00	52.30	-1	7,654	-0.01%
2018/09/03	0	0.00	1	53.00	52.00	-1	7,880	-0.01%
2018/08/31	6	52.22	4	51.60	52.40	2	7,971	0.03%
2018/08/30	4	52.13	0	0.00	51.30	4	8,074	0.05%
2018/08/29	10	53.68	3	53.60	53.00	7	8,043	0.09%
2018/08/28	3	53.67	2	53.95	53.70	1	8,093	0.01%
2018/08/27	1	51.80	2	52.90	52.80	-1	8,079	-0.01%
2018/08/23	0	0.00	6	51.65	51.90	-6	8,243	-0.07%
2018/08/22	5	51.80	5	51.46	51.30	0	8,319	0.00%
2018/08/21	8	52.15	29	51.73	52.00	-21	8,311	-0.25%
2018/08/20	16	49.18	11	49.25	49.00	5	8,274	0.06%
2018/08/17	25	50.78	11	51.45	50.30	14	8,296	0.17%
2018/08/16	8	53.41	9	53.14	53.20	-1	8,213	-0.01%
2018/08/15	14	54.96	1	54.50	54.40	13	8,285	0.16%
2018/08/14	4	55.60	12	56.73	56.40	-8	8,167	-0.10%
2018/08/13	7.1	55.69	0	0.00	54.80	7.1	8,390	0.08%
2018/08/10	1.2	57.77	1	57.80	57.20	0.2	8,745	0.00%
2018/08/09	5	57.24	5	57.40	57.10	0	9,040	0.00%
2018/08/08	8.2	58.36	2	58.45	57.40	6.2	9,330	0.07%
2018/08/07	9	57.58	2	57.50	57.60	7	9,430	0.07%
2018/08/06	5	58.20	1	58.00	58.20	4	9,564	0.04%
2018/08/03	4	59.10	0	0.00	58.90	4	9,636	0.04%
2018/08/02	8	59.41	3	59.53	58.80	5	9,871	0.05%
2018/08/01	4	61.93	0	0.00	61.40	4	9,899	0.04%
2018/07/31	4	61.15	1	60.90	61.40	3	9,873	0.03%
2018/07/30	5	60.72	1	60.20	60.30	4	9,961	0.04%
2018/07/27	10	62.87	11	63.04	62.70	-1	9,989	-0.01%
2018/07/26	13	63.97	9	64.69	63.40	4	9,945	0.04%
2018/07/25	35	65.88	41	65.98	66.30	-6	9,752	-0.06%
2018/07/24	16	61.19	16.2	61.28	62.40	-0.2	9,346	0.00%
2018/07/23	8	58.08	11	58.16	57.70	-3	9,108	-0.03%
2018/07/20	15.2	58.55	5	61.40	58.00	10.2	9,078	0.11%
2018/07/19	12	61.26	4	62.58	61.10	8	8,995	0.09%
2018/07/18	13	62.58	14	62.44	62.80	-1	8,980	-0.01%
2018/07/17	8	59.11	0	0.00	59.50	8	8,875	0.09%
2018/07/16	4	59.80	1	59.90	59.60	3	8,989	0.03%
2018/07/13	1	59.20	1	59.50	59.20	0	9,048	0.00%
2018/07/12	2	58.65	0	0.00	58.20	2	9,086	0.02%
2018/07/11	6	62.85	0	0.00	62.60	6	9,133	0.07%
2018/07/09	1	61.90	0	0.00	61.60	1	9,201	0.01%
2018/07/06	8	64.26	17	64.32	64.20	-9	9,259	-0.10%
2018/07/05	12	64.48	1	63.90	63.70	11	9,486	0.12%
2018/07/04	3	67.33	3	67.20	67.70	0	9,449	0.00%
2018/07/03	1	65.80	0	0.00	65.00	1	9,552	0.01%
2018/07/02	2	66.55	1	66.90	66.30	1	9,586	0.01%
2018/06/29	7	66.96	13	66.56	67.40	-6	9,666	-0.06%
2018/06/28	13	66.65	8	66.99	65.30	5	9,593	0.05%
2018/06/27	4	68.43	10	68.76	68.20	-6	9,591	-0.06%
2018/06/26	22	66.92	14	67.41	68.00	8	9,593	0.08%
2018/06/25	13	67.64	29	67.81	67.90	-16	9,618	-0.17%
2018/06/22	41	67.85	17	67.85	67.50	24	9,587	0.25%
2018/06/21	10	72.30	5	73.28	71.60	5	9,489	0.05%
2018/06/20	8	73.71	8	73.99	73.60	0	9,533	0.00%
2018/06/19	12	75.74	12	75.34	76.50	0	9,505	0.00%
2018/06/15	2	74.50	0	0.00	73.90	2	9,390	0.02%
2018/06/14	2	77.50	0	0.00	75.10	2	9,317	0.02%
2018/06/13	2	76.90	0	0.00	76.60	2	9,411	0.02%
2018/06/12	1	77.50	1	76.80	77.20	0	9,510	0.00%
2018/06/11	3	76.63	2	76.55	77.50	1	9,498	0.01%
2018/06/08	5	75.18	9	75.26	74.50	-4	9,390	-0.04%
2018/06/07	11	74.67	1	74.30	74.30	10	9,394	0.11%
2018/06/06	4	76.38	4	76.73	76.40	0	9,451	0.00%
2018/06/05	5	79.36	2	76.20	76.20	3	9,464	0.03%
2018/06/04	2	79.40	1	81.00	78.80	1	9,714	0.01%
2018/05/31	5	80.98	4	80.20	79.10	1	9,878	0.01%
2018/05/30	7	79.06	6	79.08	78.60	1	9,870	0.01%
2018/05/29	2	81.25	1	81.20	80.80	1	9,810	0.01%
2018/05/28	3	82.30	6	81.68	82.20	-3	9,801	-0.03%
2018/05/25	5	85.56	3	84.87	83.50	2	9,755	0.02%
2018/05/24	5	87.40	4	86.28	86.40	1	9,690	0.01%
2018/05/23	7	87.91	6	87.72	87.50	1	9,635	0.01%
2018/05/22	2	88.20	6	86.52	88.80	-4	9,591	-0.04%
2018/05/21	14	87.28	14	87.57	86.30	0	9,635	0.00%
2018/05/18	29	84.28	37.2	84.58	85.20	-8.2	9,483	-0.09%
2018/05/17	9	79.54	13	78.81	80.60	-4	9,237	-0.04%
2018/05/16	22	78.83	16	76.08	75.60	6	9,016	0.07%
2018/05/15	1	75.90	7	78.13	79.10	-6	8,824	-0.07%
2018/05/14	4	75.70	3	77.13	77.50	1	8,869	0.01%
2018/05/10	6	75.58	11	75.85	76.00	-5	8,738	-0.06%
2018/05/09	0	0.00	1	69.40	71.90	-1	8,561	-0.01%
2018/05/08	2	69.85	1	70.20	69.60	1	8,500	0.01%
2018/05/07	0	0.00	9	70.47	71.60	-9	8,561	-0.11%
2018/05/04	11	68.39	25	67.66	69.30	-14	8,656	-0.16%
2018/05/03	10	67.15	37	65.53	66.30	-27	8,631	-0.31%
2018/05/02	20	64.97	6	65.80	64.70	14	8,727	0.16%
2018/04/30	18	63.66	28	64.55	65.40	-10	9,013	-0.11%
2018/04/27	15	63.77	11	63.94	63.90	4	9,098	0.04%
2018/04/26	24	63.89	40	64.47	63.50	-16	9,209	-0.17%
2018/04/25	35	64.56	6	64.72	64.50	29	9,162	0.32%
2018/04/24	36	65.01	48	65.42	65.90	-12	9,217	-0.13%
2018/04/23	49	64.20	68	64.69	65.40	-19	9,242	-0.21%
2018/04/20	34	65.26	11	65.65	64.50	23	9,316	0.25%
2018/04/19	24	67.40	19	68.11	67.10	5	9,236	0.05%
2018/04/18	12	66.53	23	67.03	67.00	-11	9,337	-0.12%
2018/04/17	21	65.43	27	66.18	65.80	-6	9,534	-0.06%
2018/04/16	40	67.45	13	67.75	66.70	27	9,561	0.28%
2018/04/13	28	70.00	6	70.97	69.50	22	9,646	0.23%
2018/04/12	19	71.34	6	71.25	71.20	13	9,783	0.13%
2018/04/11	15	71.51	21	71.39	73.20	-6	9,756	-0.06%
2018/04/10	8	68.30	6	68.68	67.80	2	9,676	0.02%
2018/04/09	2	70.70	2	70.15	70.00	0	9,651	0.00%
2018/04/03	0	0.00	1	69.80	68.50	-1	9,496	-0.01%
2018/04/02	0	0.00	3	68.10	67.70	-3	9,481	-0.03%
2018/03/31	0	0.00	1	66.60	66.80	-1	9,370	-0.01%
2018/03/30	3	66.60	1	68.80	66.10	2	9,371	0.02%
2018/03/29	11	67.55	0	0.00	67.90	11	9,346	0.12%
2018/03/28	2	67.45	1	67.10	66.80	1	9,330	0.01%
2018/03/27	0	0.00	3	68.20	67.60	-3	9,274	-0.03%
2018/03/26	0	0.00	4	67.65	67.30	-4	9,309	-0.04%
2018/03/23	5.3	66.99	3	66.80	66.60	2.3	9,455	0.02%
2018/03/22	3	66.60	3	66.80	66.00	0	9,397	0.00%
2018/03/21	4	66.95	2	67.00	66.70	2	9,471	0.02%
2018/03/20	3	67.00	0	0.00	67.20	3	9,688	0.03%
2018/03/19	13	67.58	11	67.22	66.90	2	9,804	0.02%
2018/03/16	2	66.50	7	68.73	69.10	-5	9,671	-0.05%
2018/03/15	0	0.00	4	67.78	67.70	-4	9,560	-0.04%
2018/03/14	5	66.46	1	66.80	66.30	4	9,556	0.04%
2018/03/13	5	66.58	2	67.05	66.30	3	9,590	0.03%
2018/03/12	10	67.13	8	66.89	66.60	2	9,519	0.02%
2018/03/09	5	69.92	3	69.70	69.40	2	9,414	0.02%
2018/03/08	25	74.96	31	74.82	72.40	-6	9,334	-0.06%
2018/03/07	4	72.40	9	72.39	72.70	-5	8,991	-0.06%
2018/03/06	3	69.37	1	69.40	69.30	2	8,905	0.02%
2018/03/05	1	68.50	1	69.00	69.90	0	8,961	0.00%
2018/03/02	5	68.26	4	68.75	68.10	1	8,984	0.01%
2018/03/01	6	69.05	7	69.61	70.80	-1	9,006	-0.01%
2018/02/27	12	71.74	9	71.66	70.30	3	8,924	0.03%
2018/02/26	4	72.53	14	73.43	72.60	-10	8,835	-0.11%
2018/02/23	22	73.11	16	73.42	72.10	6	8,758	0.07%
2018/02/22	1	72.90	2	72.50	72.50	-1	8,743	-0.01%
2018/02/21	9	71.82	8	72.65	74.10	1	8,709	0.01%
2018/02/12	17	67.57	16	67.37	67.40	1	8,591	0.01%
2018/02/09	11	66.42	11	66.45	66.30	0	8,509	0.00%
2018/02/08	0	0.00	1	67.20	67.00	-1	8,355	-0.01%
2018/02/07	5	67.62	3	68.23	66.00	2	8,327	0.02%
2018/02/06	7	64.24	8	64.43	64.70	-1	8,225	-0.01%
2018/02/05	4	70.13	2	69.45	69.00	2	8,162	0.02%
2018/02/02	6	73.88	7	73.17	74.40	-1	8,218	-0.01%
2018/02/01	2	73.30	0	0.00	71.70	2	8,375	0.02%
2018/01/31	5	73.58	4	72.98	72.70	1	8,392	0.01%
2018/01/30	4	73.70	9	73.99	74.20	-5	8,342	-0.06%
2018/01/29	24	74.66	16	74.64	75.00	8	8,311	0.10%
2018/01/26	4	71.65	0	0.00	70.40	4	8,146	0.05%
2018/01/25	3	72.00	14	72.14	72.80	-11	8,089	-0.14%
2018/01/24	35	71.10	25	71.24	70.30	10	8,017	0.12%
2018/01/23	10	68.12	12	67.64	67.00	-2	7,896	-0.03%
2018/01/22	8	66.58	8	67.10	67.30	0	7,883	0.00%
2018/01/19	4	64.90	0	0.00	65.00	4	7,927	0.05%
2018/01/18	6	65.50	2	64.95	64.20	4	7,966	0.05%
2018/01/17	2	64.55	6	64.20	65.20	-4	8,030	-0.05%
2018/01/16	12	64.45	5	64.60	63.00	7	8,226	0.09%
2018/01/15	2	63.45	11	63.66	63.30	-9	8,247	-0.11%
2018/01/12	2	67.55	10	68.90	65.60	-8	8,190	-0.10%
2018/01/11	14	66.88	5	66.04	68.00	9	8,023	0.11%
2018/01/10	2	62.50	12	62.08	61.90	-10	7,768	-0.13%
2018/01/09	7	62.49	20	61.93	61.50	-13	7,634	-0.17%
2018/01/08	2	61.50	10	60.91	61.00	-8	7,466	-0.11%
2018/01/05	2	58.10	0	0.00	58.20	2	7,233	0.03%
2018/01/04	9	57.38	10	57.79	59.20	-1	7,106	-0.01%
2018/01/03	12	54.13	4	54.70	55.30	8	6,888	0.12%
2018/01/02	2	54.45	0	0.00	52.80	2	6,782	0.03%