技嘉 (2376)-台新-台南券商分點個股進出

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
312.0
漲跌
▲20.0
漲幅
+6.85%
成交量
16,561張
產業
上市電腦週邊類股
1775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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/07	15.3	303.04	14.6	302.72	312.00	0.7	20,004	0.00%
2024/05/06	4.3	292.88	8	292.69	292.00	-3.8	19,941	-0.02%
2024/05/03	4.4	288.40	2	289.50	286.00	2.3	20,066	0.01%
2024/05/02	5.9	288.81	4.1	287.04	288.50	1.8	20,359	0.01%
2024/04/30	3	299.50	0.4	300.38	299.00	2.6	20,433	0.01%
2024/04/29	2	300.00	6.7	300.33	301.00	-4.7	20,774	-0.02%
2024/04/26	9	298.61	14.1	297.18	295.50	-5.1	21,500	-0.02%
2024/04/25	14.6	291.93	5	290.70	290.50	9.6	21,841	0.04%
2024/04/24	12.3	292.89	13.2	297.18	299.50	-0.9	21,890	0.00%
2024/04/23	5.3	282.20	19.4	281.34	281.00	-14.1	21,915	-0.06%
2024/04/22	9.1	285.97	0.2	283.26	282.50	8.9	21,890	0.04%
2024/04/19	21	294.60	10.2	294.37	292.50	10.8	21,857	0.05%
2024/04/18	3.3	303.67	8.6	305.34	302.00	-5.3	21,884	-0.02%
2024/04/17	10	303.62	4	304.75	308.00	6	22,149	0.03%
2024/04/16	9.1	302.70	15.5	302.74	302.00	-6.4	22,111	-0.03%
2024/04/15	11.8	304.78	15.5	306.86	302.00	-3.7	22,218	-0.02%
2024/04/12	15.6	320.60	9.4	320.11	318.00	6.2	22,071	0.03%
2024/04/11	14.9	319.58	16.1	319.61	320.50	-1.2	22,015	-0.01%
2024/04/10	60.4	337.58	26.3	332.25	320.00	34.1	21,964	0.16%
2024/04/09	25.3	339.88	19.7	337.85	335.00	5.7	21,664	0.03%
2024/04/08	22	330.14	24.1	333.42	340.00	-2.2	21,721	-0.01%
2024/04/03	10.6	316.18	6	315.08	317.50	4.6	21,494	0.02%
2024/04/02	5.5	316.60	18.7	315.50	317.00	-13.2	21,370	-0.06%
2024/04/01	6.4	317.45	6	318.08	318.50	0.4	21,222	0.00%
2024/03/29	21.2	316.79	20.2	318.68	316.00	1	21,146	0.00%
2024/03/28	5.5	309.11	8.2	309.69	313.00	-2.7	20,885	-0.01%
2024/03/27	16.6	304.98	8.5	306.56	310.00	8.1	20,888	0.04%
2024/03/26	8.7	305.25	20.6	304.81	304.50	-11.9	20,952	-0.06%
2024/03/25	25.1	307.43	10	308.20	306.00	15.1	20,978	0.07%
2024/03/22	77.9	299.98	30.9	300.13	303.00	47	21,011	0.22%
2024/03/21	21.3	292.44	16.3	291.12	291.00	5	20,568	0.02%
2024/03/20	15.5	298.91	29.5	302.47	295.00	-14	20,540	-0.07%
2024/03/19	30.2	309.01	22	307.34	305.00	8.2	20,591	0.04%
2024/03/18	10.2	306.90	22	309.18	310.50	-11.8	20,605	-0.06%
2024/03/15	29.2	315.16	17	313.76	313.00	12.2	20,670	0.06%
2024/03/14	31.6	318.29	22	320.73	317.50	9.6	20,584	0.05%
2024/03/13	93.2	332.05	38.6	330.94	328.00	54.6	20,968	0.26%
2024/03/12	31.4	358.86	25	360.76	355.00	6.4	20,947	0.03%
2024/03/11	58	359.96	46.1	367.80	360.00	11.9	21,071	0.06%
2024/03/08	63.1	364.96	63.6	368.11	358.00	-0.4	20,879	0.00%
2024/03/07	15	363.00	11	360.42	359.00	4	20,680	0.02%
2024/03/06	25.1	363.02	30.7	361.93	362.50	-5.6	20,673	-0.03%
2024/03/05	37.2	361.26	39.4	360.89	361.50	-2.2	20,875	-0.01%
2024/03/04	33.5	369.39	48.9	364.29	354.50	-15.4	20,978	-0.07%
2024/03/01	17.3	355.91	27	355.77	361.00	-9.7	20,553	-0.05%
2024/02/29	32.4	339.46	32.4	338.54	345.00	-0.1	20,268	0.00%
2024/02/27	5.7	333.77	6.1	331.69	334.00	-0.4	20,072	0.00%
2024/02/26	52.5	336.01	16.2	335.92	335.00	36.3	20,034	0.18%
2024/02/23	36.5	349.99	63.7	352.70	342.50	-27.2	20,105	-0.14%
2024/02/22	86.1	354.14	40.2	355.59	347.00	46	20,284	0.23%
2024/02/21	38.3	350.09	9.4	348.70	347.50	28.9	19,874	0.15%
2024/02/20	68.4	354.55	12.3	356.86	357.00	56.1	19,790	0.28%
2024/02/19	58.7	366.91	19.1	370.76	366.50	39.7	19,592	0.20%
2024/02/16	50.8	381.65	81.2	382.64	381.00	-30.4	19,637	-0.16%
2024/02/15	55.3	361.51	68.9	368.45	370.50	-13.6	19,260	-0.07%
2024/02/05	15.1	338.27	12.9	339.32	337.00	2.1	18,948	0.01%
2024/02/02	21.4	332.23	59.8	331.44	333.00	-38.5	18,947	-0.20%
2024/02/01	12.5	308.71	9	308.83	313.50	3.5	18,987	0.02%
2024/01/31	26.2	310.36	22.2	310.54	309.00	4	19,098	0.02%
2024/01/30	27.8	303.96	31.3	306.19	305.00	-3.5	19,085	-0.02%
2024/01/29	3.7	291.47	54.6	292.95	295.00	-50.9	19,111	-0.27%
2024/01/26	42.2	286.68	27	285.98	284.00	15.2	19,311	0.08%
2024/01/25	38.1	295.36	23	291.78	292.00	15.1	19,532	0.08%
2024/01/24	2	291.25	18.5	294.27	293.50	-16.5	19,400	-0.08%
2024/01/23	59.7	292.89	68.8	293.81	291.00	-9	19,559	-0.05%
2024/01/22	28.3	290.43	113.9	291.08	297.50	-85.6	19,345	-0.44%	大賣/
2024/01/19	28	268.07	105.6	267.40	270.50	-77.6	18,793	-0.41%	大賣/
2024/01/18	2.7	255.80	3	255.33	256.00	-0.3	18,715	0.00%
2024/01/17	17.2	258.38	5	263.40	257.00	12.2	18,829	0.07%
2024/01/16	5.1	261.31	19.6	261.60	261.50	-14.5	18,890	-0.08%
2024/01/15	15.1	263.32	10	261.20	260.50	5.1	19,056	0.03%
2024/01/12	33.1	260.66	32.3	262.89	262.00	0.8	19,319	0.00%
2024/01/11	23	253.65	59.1	261.12	263.00	-36.1	19,423	-0.19%
2024/01/10	18	247.94	22	250.48	247.50	-4	19,718	-0.02%
2024/01/09	8.1	252.43	17.3	252.44	252.00	-9.2	19,960	-0.05%
2024/01/08	11.2	243.54	12	242.59	241.50	-0.9	19,988	0.00%
2024/01/05	20.4	246.53	13.3	244.56	243.00	7.1	20,430	0.03%
2024/01/04	38.2	248.65	16.8	248.61	247.00	21.4	20,781	0.10%
2024/01/03	33.4	248.54	25.3	249.12	247.50	8.1	21,367	0.04%
2024/01/02	70.8	254.79	27.3	254.25	255.00	43.6	21,383	0.20%
2023/12/29	12.1	268.08	7.1	266.23	266.00	5	21,203	0.02%
2023/12/28	1.2	266.77	9.2	265.99	265.50	-8	21,225	-0.04%
2023/12/27	5	263.40	10	264.00	264.00	-5	21,380	-0.02%
2023/12/26	2.3	262.00	6	264.00	264.00	-3.7	21,804	-0.02%
2023/12/25	8.2	263.24	11	262.86	263.50	-2.8	22,253	-0.01%
2023/12/22	21.4	262.03	16	261.91	259.00	5.4	22,547	0.02%
2023/12/21	19.4	259.65	16.5	260.66	262.00	2.9	22,777	0.01%
2023/12/20	27	261.56	27.5	262.87	261.50	-0.5	23,024	0.00%
2023/12/19	13.3	257.37	20.3	258.69	260.00	-7	23,341	-0.03%
2023/12/18	11.3	257.65	14	255.71	255.50	-2.7	23,623	-0.01%
2023/12/15	20.3	256.79	19.3	256.10	254.00	1	24,052	0.00%
2023/12/14	24.8	256.58	26.4	257.61	257.50	-1.6	24,102	-0.01%
2023/12/13	28	253.02	23.2	251.96	250.00	4.8	24,239	0.02%
2023/12/12	36.8	253.28	15.6	251.80	250.50	21.2	24,357	0.09%
2023/12/11	41.4	255.13	29.1	256.32	251.50	12.3	24,544	0.05%
2023/12/08	80.7	264.56	85	263.53	258.50	-4.3	24,567	-0.02%
2023/12/07	53	250.75	76	249.99	259.50	-23	24,442	-0.09%
2023/12/06	21.4	240.68	31.4	241.19	243.50	-10	24,601	-0.04%
2023/12/05	17.5	230.96	12	229.58	228.50	5.5	24,768	0.02%
2023/12/04	18.7	240.02	8.1	239.87	236.00	10.6	25,017	0.04%
2023/12/01	73.3	245.67	53.3	246.88	246.00	20	25,087	0.08%
2023/11/30	90.2	247.42	58.6	247.37	250.00	31.5	25,309	0.12%
2023/11/29	41.3	242.67	68	244.26	243.50	-26.7	25,290	-0.11%
2023/11/28	8	233.50	10	234.95	235.00	-2	25,443	-0.01%
2023/11/27	4.3	230.52	43.1	230.23	230.00	-38.8	26,463	-0.15%
2023/11/24	12.6	235.42	11	233.50	232.00	1.6	26,978	0.01%
2023/11/22	88.3	234.86	9	234.83	233.50	79.3	27,809	0.29%
2023/11/21	40.6	242.58	79.8	242.77	244.00	-39.2	27,996	-0.14%
2023/11/20	11	231.78	41	232.61	233.00	-30	28,514	-0.11%
2023/11/17	33	230.74	11	230.73	230.50	22	28,784	0.08%
2023/11/16	23	232.50	27.2	232.20	233.00	-4.1	29,414	-0.01%
2023/11/15	32.3	233.42	36.1	233.57	228.50	-3.8	29,340	-0.01%
2023/11/14	15	228.13	17	228.53	229.50	-2	29,350	-0.01%
2023/11/13	24.8	229.36	12.1	229.60	225.50	12.7	29,605	0.04%
2023/11/10	43.2	227.92	28.5	227.83	230.50	14.7	29,695	0.05%
2023/11/09	59.6	230.85	77.2	230.87	231.00	-17.6	29,822	-0.06%
2023/11/08	53.3	225.72	97	225.92	224.50	-43.7	29,683	-0.15%
2023/11/07	13.1	218.56	12	219.79	220.50	1.1	29,783	0.00%
2023/11/06	81.4	220.78	45	218.93	220.00	36.4	30,121	0.12%
2023/11/03	20.4	224.83	15	227.90	220.50	5.4	30,274	0.02%
2023/11/02	38.6	230.38	37.1	229.59	226.50	1.5	30,540	0.01%
2023/11/01	5.1	219.56	16.2	218.27	221.00	-11.1	30,490	-0.04%
2023/10/31	31.3	225.28	26.2	225.14	217.50	5.1	30,708	0.02%
2023/10/30	13	233.54	7	233.57	232.50	6	30,679	0.02%
2023/10/27	29.2	236.47	33	236.62	235.50	-3.8	30,856	-0.01%
2023/10/26	14.8	233.00	10	233.40	232.00	4.8	31,051	0.02%
2023/10/25	11.2	247.25	8.1	246.99	245.50	3.1	31,115	0.01%
2023/10/24	23.1	241.68	26.2	242.85	247.00	-3.1	31,257	-0.01%
2023/10/23	39.4	242.95	49	244.23	239.00	-9.6	31,608	-0.03%
2023/10/20	217.3	237.61	214	239.46	241.50	3.3	32,203	0.01%	大買/大賣/
2023/10/19	25.1	244.42	26.3	243.11	243.00	-1.3	32,573	0.00%
2023/10/18	238.9	251.45	226.8	248.98	246.00	12.1	33,002	0.04%	大買/大賣/
2023/10/17	44.2	265.05	31	266.47	261.50	13.2	32,569	0.04%
2023/10/16	66.1	266.88	70.3	268.49	265.50	-4.3	32,685	-0.01%
2023/10/13	202.3	271.83	140	271.97	271.00	62.3	33,080	0.19%	大買/大賣/
2023/10/12	30.3	283.26	80.2	285.01	284.50	-49.9	32,909	-0.15%
2023/10/11	82.4	284.50	51.1	285.15	274.00	31.3	33,130	0.09%
2023/10/06	11	289.41	18	291.31	289.50	-7	33,267	-0.02%
2023/10/05	9.1	287.50	5	288.80	288.00	4.1	33,634	0.01%
2023/10/04	40.2	284.41	19.8	287.26	287.50	20.4	33,823	0.06%
2023/10/03	14.2	290.72	14.1	291.51	290.00	0.1	34,036	0.00%
2023/10/02	36.6	293.20	65.4	293.03	290.00	-28.8	34,069	-0.08%
2023/09/28	98.3	284.75	118	287.11	281.50	-19.7	33,874	-0.06%	大賣/
2023/09/27	56.1	282.35	60.1	281.06	284.50	-4	33,745	-0.01%
2023/09/26	47	281.01	48	281.58	275.50	-1	33,843	0.00%
2023/09/25	56.5	275.88	44	275.72	274.50	12.5	33,822	0.04%
2023/09/22	78.3	267.84	75.2	269.21	279.00	3.2	33,668	0.01%
2023/09/21	46.1	262.87	51.2	264.29	268.50	-5.1	33,359	-0.02%
2023/09/20	69.2	264.58	76.4	263.34	263.50	-7.2	33,008	-0.02%
2023/09/19	136.3	256.60	113.1	254.48	253.50	23.2	32,760	0.07%	大買/大賣/
2023/09/18	79.6	258.62	75	259.18	260.00	4.6	32,765	0.01%
2023/09/15	13.8	273.37	9	272.89	271.50	4.8	32,493	0.01%
2023/09/14	41.7	278.27	62.1	278.77	278.00	-20.4	32,446	-0.06%
2023/09/13	50.7	268.39	31.1	267.55	267.50	19.5	32,186	0.06%
2023/09/12	29.4	275.29	30	274.82	270.50	-0.6	32,289	0.00%
2023/09/11	190.2	291.13	143.4	282.55	279.50	46.8	32,135	0.15%	大買/大賣/
2023/09/08	62.4	313.46	71.1	313.82	307.50	-8.7	31,678	-0.03%
2023/09/07	74.3	306.83	58	308.41	314.50	16.3	31,645	0.05%
2023/09/06	27.7	310.48	48	310.89	306.50	-20.3	31,971	-0.06%
2023/09/05	32.3	310.09	28	310.41	311.00	4.3	32,151	0.01%
2023/09/04	71.3	320.07	66	317.35	316.00	5.3	31,990	0.02%
2023/09/01	99.1	334.53	92.5	330.66	323.00	6.6	32,027	0.02%
2023/08/31	147.6	343.78	66.1	345.49	341.00	81.5	31,778	0.26%	大買/
2023/08/30	76.1	365.80	100.4	365.59	354.00	-24.3	31,011	-0.08%
2023/08/29	53	352.64	50.1	354.74	354.00	2.9	31,023	0.01%
2023/08/28	115	335.20	133	339.75	345.00	-18	30,750	-0.06%	大買/大賣/
2023/08/25	46.1	346.49	79	344.72	342.50	-32.9	30,385	-0.11%
2023/08/24	34	352.93	59.5	358.03	354.00	-25.5	30,075	-0.08%
2023/08/23	34	332.12	31.1	332.61	334.50	2.9	29,494	0.01%
2023/08/22	37.1	331.37	49.5	333.14	335.50	-12.5	30,070	-0.04%
2023/08/21	11	310.87	12.1	312.00	310.50	-1.1	29,770	0.00%
2023/08/18	30	319.04	24.1	324.28	312.00	5.9	29,911	0.02%
2023/08/17	45.5	331.97	40.1	330.77	331.00	5.4	29,649	0.02%
2023/08/16	31	316.98	35.2	317.46	334.50	-4.2	29,316	-0.01%
2023/08/15	28.1	314.62	30.5	314.61	316.00	-2.4	29,189	-0.01%
2023/08/14	24.4	292.47	18.1	293.89	296.00	6.3	29,144	0.02%
2023/08/11	28.3	302.86	35.1	303.35	300.50	-6.8	29,103	-0.02%
2023/08/10	29.6	302.39	11	305.44	296.00	18.5	28,971	0.06%
2023/08/09	25.5	339.15	24.2	335.75	328.50	1.3	28,392	0.00%
2023/08/08	51.5	339.91	43.2	339.56	333.50	8.2	27,833	0.03%
2023/08/07	9	327.06	11.2	330.39	336.50	-2.2	27,317	-0.01%
2023/08/04	25	305.81	27.1	306.72	306.00	-2	27,098	-0.01%
2023/08/02	9.5	309.88	11.3	304.18	297.00	-1.8	26,783	-0.01%
2023/08/01	1.2	322.98	2.1	305.87	319.00	-0.9	26,423	0.00%
2023/07/31	24.6	337.47	11.5	323.08	314.00	13.2	26,171	0.05%
2023/07/28	26.2	339.55	33.4	338.00	347.50	-7.2	25,871	-0.03%
2023/07/27	18.6	341.89	12.3	335.22	332.00	6.3	25,518	0.02%
2023/07/26	31	339.25	24.4	339.79	333.00	6.6	25,212	0.03%
2023/07/25	47.8	370.74	48.1	367.61	352.50	-0.4	24,586	0.00%
2023/07/24	48.1	332.09	53.2	340.53	354.50	-5.1	23,766	-0.02%
2023/07/21	54.3	313.07	42.1	321.49	322.50	12.2	23,010	0.05%
2023/07/20	30.5	304.40	32.1	301.85	305.00	-1.5	22,300	-0.01%
2023/07/19	73.7	308.87	44.2	306.54	298.50	29.5	22,068	0.13%
2023/07/18	34.1	305.76	80.6	305.95	312.50	-46.5	21,625	-0.22%
2023/07/17	43.7	296.50	22.7	295.87	293.50	21	20,944	0.10%
2023/07/14	164.5	293.48	86.4	295.66	296.00	78.1	20,668	0.38%	大買/
2023/07/13	121.7	309.18	119.2	318.11	295.50	2.5	20,034	0.01%	大買/大賣/
2023/07/12	31.1	288.84	87.2	292.55	304.00	-56.1	19,203	-0.29%
2023/07/11	44.3	278.56	41	277.77	276.50	3.3	18,647	0.02%
2023/07/10	32	270.78	63.4	273.57	273.50	-31.4	18,304	-0.17%
2023/07/07	38.8	260.37	16.1	260.84	261.00	22.7	17,909	0.13%
2023/07/06	22	265.80	38.2	265.49	264.00	-16.2	17,667	-0.09%
2023/07/05	66.1	261.88	34.1	261.42	265.00	32	17,349	0.18%
2023/07/04	29	256.22	87.2	260.10	272.50	-58.2	16,996	-0.34%
2023/07/03	23.7	248.63	21.2	253.14	248.00	2.5	16,641	0.01%
2023/06/30	40.1	238.01	35	238.07	243.50	5.1	16,329	0.03%
2023/06/29	22.2	232.60	18.1	231.84	233.00	4	16,120	0.03%
2023/06/28	12.7	235.12	7.1	235.77	227.00	5.6	15,875	0.04%
2023/06/27	25.2	236.48	12.3	235.10	233.00	12.9	15,635	0.08%
2023/06/26	19.2	248.57	7.3	248.17	243.50	11.9	15,298	0.08%
2023/06/21	19.3	257.90	24.1	259.43	260.00	-4.8	15,061	-0.03%
2023/06/20	23.2	255.31	19	255.92	256.00	4.2	14,909	0.03%
2023/06/19	21.2	252.24	21	251.26	252.50	0.2	14,742	0.00%
2023/06/16	20	256.38	36.4	256.37	254.50	-16.4	14,558	-0.11%
2023/06/15	44.6	248.29	53	247.19	246.00	-8.5	14,123	-0.06%
2023/06/14	22.3	244.66	23	241.89	242.50	-0.7	13,790	-0.01%
2023/06/13	41.4	246.35	22.3	243.74	245.00	19.1	13,545	0.14%
2023/06/12	95.2	245.62	71.5	247.29	243.00	23.8	13,144	0.18%
2023/06/09	52.2	229.66	76.2	233.31	240.50	-24.1	12,421	-0.19%
2023/06/08	37.1	219.26	21.1	220.92	219.00	16	11,937	0.13%
2023/06/07	40.1	215.28	52	218.27	224.50	-11.9	11,744	-0.10%
2023/06/06	38	209.53	37.3	208.99	209.00	0.7	11,416	0.01%
2023/06/05	32.1	205.89	31	208.35	211.50	1.1	11,220	0.01%
2023/06/02	40.2	198.81	60.3	201.34	203.00	-20.1	10,857	-0.19%
2023/06/01	15	185.07	20.2	188.09	190.50	-5.2	10,204	-0.05%
2023/05/31	18.2	185.07	19	186.61	186.50	-0.8	9,895	-0.01%
2023/05/30	83.1	184.11	88	184.39	184.50	-5	9,695	-0.05%
2023/05/29	25	185.04	27.2	186.21	186.00	-2.2	9,462	-0.02%
2023/05/26	69.4	186.19	48.3	187.57	185.00	21.1	9,012	0.23%
2023/05/25	4	178.50	10.3	180.51	180.00	-6.3	8,182	-0.08%
2023/05/24	26.3	163.77	25.3	163.95	165.00	1	7,686	0.01%
2023/05/23	7	160.86	5	161.50	160.00	2	7,391	0.03%
2023/05/22	1.1	163.64	6.3	161.01	161.50	-5.2	7,261	-0.07%
2023/05/19	6	161.67	22.8	162.04	164.00	-16.8	7,143	-0.23%
2023/05/18	8	156.00	47.3	156.37	159.50	-39.3	6,904	-0.57%
2023/05/17	15	147.83	24.2	148.93	149.50	-9.2	6,508	-0.14%
2023/05/16	3.1	144.47	7.1	142.58	144.50	-4	6,089	-0.06%
2023/05/15	4	137.00	1.5	136.33	135.50	2.5	5,715	0.04%
2023/05/12	5.1	138.99	1	140.93	139.00	4.1	5,663	0.07%
2023/05/11	1.3	139.34	8.1	140.87	141.00	-6.8	5,621	-0.12%
2023/05/10	3	136.50	4	138.50	139.50	-1	5,636	-0.02%
2023/05/09	7	138.21	13.4	139.19	139.00	-6.4	5,615	-0.11%
2023/05/08	2	135.75	0.2	136.50	135.00	1.8	5,574	0.03%
2023/05/05	5.5	136.64	6	137.16	137.00	-0.5	5,671	-0.01%
2023/05/04	0	0.00	3	135.67	136.00	-3	5,687	-0.05%
2023/05/03	3	134.48	1	135.50	132.50	2	5,678	0.04%
2023/05/02	4	134.25	4.2	134.31	135.00	-0.2	5,777	0.00%
2023/04/28	2	131.50	1	131.00	131.00	1	5,875	0.02%
2023/04/27	0	130.80	5	131.50	131.50	-5	5,916	-0.08%
2023/04/26	7	128.86	2	129.00	129.00	5	5,943	0.08%
2023/04/25	3.1	129.48	5	129.30	129.00	-1.9	5,983	-0.03%
2023/04/24	0	0.00	2	134.50	135.00	-2	5,966	-0.03%
2023/04/21	0	0.00	2	132.00	132.00	-2	6,020	-0.03%
2023/04/20	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2023/04/19	12	133.79	13	132.73	134.50	-1	6,132	-0.02%
2023/04/18	3	135.33	3.5	135.29	135.50	-0.5	6,115	-0.01%
2023/04/17	0	0.00	3.1	135.00	135.00	-3.1	6,169	-0.05%
2023/04/14	3	133.00	3.3	134.65	134.50	-0.3	6,224	0.00%
2023/04/13	6.7	132.94	4	132.75	132.00	2.7	6,302	0.04%
2023/04/12	0.1	135.00	3	136.00	136.50	-2.9	6,266	-0.05%
2023/04/11	1	135.00	1	136.00	135.50	0	6,291	0.00%
2023/04/10	0	0.00	3	136.17	136.50	-3	6,250	-0.05%
2023/04/07	27.1	136.61	20	136.00	134.00	7.1	6,227	0.11%
2023/04/06	0.2	133.00	3	136.50	138.00	-2.8	6,239	-0.04%
2023/03/31	2	132.87	10.1	132.51	133.50	-8.1	6,146	-0.13%
2023/03/30	2	133.75	14	132.14	133.00	-12	6,240	-0.19%
2023/03/29	0	0.00	2.5	129.50	130.00	-2.5	6,253	-0.04%
2023/03/28	0	0.00	16	126.50	128.00	-16	6,421	-0.25%
2023/03/27	4	129.50	0.1	127.50	128.00	4	6,570	0.06%
2023/03/24	9	128.39	13.6	129.12	129.00	-4.6	6,994	-0.07%
2023/03/23	0	0.00	8	124.94	126.00	-8	7,530	-0.11%
2023/03/22	1	121.50	8.3	122.57	123.50	-7.3	7,667	-0.09%
2023/03/21	0	0.00	3	119.83	120.00	-3	7,596	-0.04%
2023/03/20	0	120.00	3	119.17	120.00	-3	7,621	-0.04%
2023/03/17	7	117.14	4.2	118.21	118.50	2.8	7,610	0.04%
2023/03/16	2	120.00	3	120.67	119.50	-1	7,638	-0.01%
2023/03/15	1	119.00	4	120.13	119.00	-3	7,704	-0.04%
2023/03/14	7	116.57	2	117.25	117.50	5	7,723	0.06%
2023/03/13	1	117.51	12	117.50	118.50	-11	7,758	-0.14%
2023/03/10	0	0.00	6	119.42	120.00	-6	7,731	-0.08%
2023/03/09	4	119.50	6	119.42	119.00	-2	7,803	-0.03%
2023/03/08	10	116.90	1	116.50	117.00	9	7,802	0.12%
2023/03/07	2	119.50	3	120.17	119.50	-1	7,775	-0.01%
2023/03/06	6.5	118.35	1	118.51	118.50	5.5	7,823	0.07%
2023/03/03	1	118.50	2	119.25	119.00	-1	8,044	-0.01%
2023/03/02	3	117.67	3	119.67	120.00	0	8,078	0.00%
2023/03/01	3.1	118.02	9	119.22	120.50	-5.9	8,133	-0.07%
2023/02/24	15	120.90	6	120.75	119.00	9	8,196	0.11%
2023/02/23	7	120.36	14	120.86	120.50	-7	8,349	-0.08%
2023/02/22	4	115.00	5	116.00	117.50	-1	8,626	-0.01%
2023/02/21	3.1	116.00	3.1	116.51	116.50	0	8,830	0.00%
2023/02/20	4	116.50	1	117.00	116.50	3	9,029	0.03%
2023/02/17	9.1	117.57	0	0.00	117.50	9.1	9,090	0.10%
2023/02/16	6	121.00	3	120.83	121.00	3	9,203	0.03%
2023/02/15	4	119.25	3	119.67	119.00	1	9,259	0.01%
2023/02/14	0	118.00	12	119.00	119.00	-12	9,307	-0.13%
2023/02/13	0	0.00	1	118.00	117.50	-1	9,392	-0.01%
2023/02/10	2	117.25	1	117.50	117.00	1	9,518	0.01%
2023/02/09	10	118.05	3.3	119.39	117.00	6.7	9,760	0.07%
2023/02/08	9	120.50	10	121.50	120.00	-1	9,879	-0.01%
2023/02/07	3.3	116.53	7	117.58	119.50	-3.7	9,880	-0.04%
2023/02/06	8	115.19	6	116.17	116.00	2	9,766	0.02%
2023/02/03	21	116.07	7	115.21	114.50	14	9,695	0.14%
2023/02/02	3	117.33	8	117.63	118.00	-5	9,613	-0.05%
2023/02/01	6	116.58	7	117.36	117.00	-1	9,610	-0.01%
2023/01/31	10	117.50	19	119.18	115.50	-9	9,642	-0.09%
2023/01/30	4	119.13	13.2	118.52	119.50	-9.2	9,570	-0.10%
2023/01/17	4	114.00	5	114.50	114.00	-1	9,451	-0.01%
2023/01/16	9.1	113.61	10.1	114.25	113.50	-1	9,558	-0.01%
2023/01/13	2	113.50	2	114.25	114.00	0	9,583	0.00%
2023/01/12	2	114.00	2.2	113.95	114.00	-0.2	9,710	0.00%
2023/01/11	4	113.75	3.2	114.25	114.50	0.8	10,011	0.01%
2023/01/10	0.1	113.50	8	114.25	114.50	-7.9	10,444	-0.08%
2023/01/09	6	113.08	6	113.75	113.50	0	10,464	0.00%
2023/01/06	1	112.00	4	111.63	112.00	-3	10,450	-0.03%
2023/01/05	6.3	110.59	6	110.75	110.50	0.3	10,448	0.00%
2023/01/04	8.1	110.13	11	111.32	112.00	-3	10,370	-0.03%
2023/01/03	4	108.37	8	109.38	111.00	-4	10,354	-0.04%
2022/12/30	27	107.83	11	106.77	106.50	16	10,334	0.15%
2022/12/29	9	105.50	17.1	106.21	107.50	-8.1	10,358	-0.08%
2022/12/28	2.1	105.24	0	0.00	105.50	2.1	10,389	0.02%
2022/12/27	7	106.00	58	105.98	106.00	-51	10,486	-0.49%
2022/12/26	19	107.92	13	106.00	105.00	6	10,496	0.06%
2022/12/23	8	103.69	12	105.46	106.50	-4	10,489	-0.04%
2022/12/22	7	104.79	17	104.85	105.00	-10	10,577	-0.09%
2022/12/21	13	101.04	13	101.38	101.00	0	10,486	0.00%
2022/12/20	10.1	102.90	1	100.50	100.00	9.1	10,440	0.09%
2022/12/19	10	105.25	4.2	103.66	103.00	5.9	10,318	0.06%
2022/12/16	69.1	108.25	9	108.94	107.00	60.1	10,187	0.59%
2022/12/15	46	115.36	55.1	114.31	114.00	-9.1	9,893	-0.09%
2022/12/14	32	106.22	41.5	106.75	107.00	-9.5	9,425	-0.10%
2022/12/13	4	102.50	3	103.00	102.50	1	9,380	0.01%
2022/12/12	2	102.00	1	102.50	102.50	1	9,527	0.01%
2022/12/09	4	102.13	2	102.00	102.50	2	9,695	0.02%
2022/12/08	10	102.15	12	102.58	102.50	-2	9,983	-0.02%
2022/12/07	10.2	100.29	21.1	100.07	101.00	-10.9	10,046	-0.11%
2022/12/06	10.4	104.38	3	105.17	103.50	7.4	10,246	0.07%
2022/12/05	8	109.19	1	110.00	108.00	7	10,310	0.07%
2022/12/02	4	111.13	5	111.00	111.00	-1	10,365	-0.01%
2022/12/01	4.6	111.55	14.3	111.34	112.50	-9.7	10,376	-0.09%
2022/11/30	6	108.92	4	108.25	108.00	2	10,259	0.02%
2022/11/29	3.1	108.01	4.1	108.37	108.00	-1	10,182	-0.01%
2022/11/28	3	107.83	0	0.00	108.50	3	10,151	0.03%
2022/11/25	22.3	110.10	20	109.25	107.50	2.3	10,102	0.02%
2022/11/24	5.2	105.71	3	106.50	107.00	2.2	9,830	0.02%
2022/11/23	10	106.20	6	105.50	105.50	4	9,809	0.04%
2022/11/22	4	107.38	5	106.90	107.00	-1	9,772	-0.01%
2022/11/21	10.3	109.31	9.1	108.17	108.00	1.2	9,725	0.01%
2022/11/18	24.3	111.18	30.9	112.00	113.00	-6.6	9,512	-0.07%
2022/11/17	7.2	104.00	15.4	106.52	107.00	-8.2	9,089	-0.09%
2022/11/16	8.4	102.55	12.1	102.97	104.00	-3.7	8,886	-0.04%
2022/11/15	5	99.88	12.2	98.99	99.00	-7.2	8,682	-0.08%
2022/11/14	8	99.16	9	99.59	100.50	-1	8,649	-0.01%
2022/11/11	13	103.81	10	101.10	101.00	3	8,571	0.03%
2022/11/10	10.1	100.84	9.4	100.53	100.50	0.7	8,519	0.01%
2022/11/09	18	100.81	18	102.06	102.50	0	8,495	0.00%
2022/11/08	25	102.74	22	100.43	101.00	3	8,550	0.04%
2022/11/07	19.1	101.07	13.3	101.15	102.00	5.8	8,528	0.07%
2022/11/04	14	95.64	16	96.29	96.80	-2	8,287	-0.02%
2022/11/03	3.2	92.76	4	94.85	95.10	-0.8	8,107	-0.01%
2022/11/02	2	92.50	5	92.30	92.50	-3	7,989	-0.04%
2022/11/01	3.2	91.58	4	91.88	91.50	-0.8	7,996	-0.01%
2022/10/31	0	0.00	0.2	92.80	92.50	-0.2	8,003	0.00%
2022/10/28	3	92.83	0	0.00	92.50	3	8,131	0.04%
2022/10/27	7.7	92.19	11.1	92.61	93.00	-3.4	8,161	-0.04%
2022/10/26	7	92.20	11	91.53	91.30	-4	8,133	-0.05%
2022/10/25	3.2	89.94	4	89.45	90.20	-0.8	8,121	-0.01%
2022/10/24	1	91.70	2	91.15	90.00	-1	8,135	-0.01%
2022/10/21	3	89.80	3	89.20	90.30	0	8,075	0.00%
2022/10/20	20.2	90.07	21	90.03	90.00	-0.8	8,092	-0.01%
2022/10/19	12.2	90.60	19.2	90.72	91.60	-7	8,056	-0.09%
2022/10/18	10.6	89.03	16.4	89.42	89.30	-5.8	7,844	-0.07%
2022/10/17	2	80.15	2	80.70	83.10	0	7,549	0.00%
2022/10/14	8	83.96	3	83.27	82.10	5	7,581	0.07%
2022/10/13	1.1	83.32	5	83.16	82.90	-3.9	7,723	-0.05%
2022/10/12	6	82.92	7	82.64	82.70	-1	7,919	-0.01%
2022/10/11	2	83.80	1	82.10	82.90	1	7,973	0.01%
2022/10/07	9.4	85.53	1	86.90	84.80	8.4	7,914	0.11%
2022/10/06	5	88.98	0.5	89.00	89.00	4.5	7,802	0.06%
2022/10/05	3	91.73	2.5	90.42	90.60	0.5	7,777	0.01%
2022/10/04	2.4	90.93	2	90.90	90.70	0.4	7,749	0.01%
2022/10/03	1	88.00	0.4	87.85	88.40	0.6	7,675	0.01%
2022/09/30	0	0.00	3	86.70	88.30	-3	7,713	-0.04%
2022/09/29	4.3	89.20	6	89.20	88.90	-1.7	7,691	-0.02%
2022/09/28	7.3	89.34	4.7	89.71	88.40	2.6	7,664	0.03%
2022/09/27	2.5	88.32	1	87.40	89.00	1.5	7,667	0.02%
2022/09/26	5.7	90.03	5.5	88.68	89.20	0.2	7,668	0.00%
2022/09/23	11.7	93.04	12.1	92.67	92.20	-0.4	7,904	-0.01%
2022/09/22	19.1	90.37	24	92.00	93.00	-4.9	7,956	-0.06%
2022/09/21	14	90.58	8.4	90.48	90.00	5.6	7,830	0.07%
2022/09/20	13.2	95.12	16.2	93.45	93.20	-3	7,646	-0.04%
2022/09/19	7	95.37	21	95.51	95.30	-14	7,475	-0.19%
2022/09/16	17	94.92	9.1	95.00	93.70	7.9	7,292	0.11%
2022/09/15	7.3	95.13	11.2	95.71	95.50	-3.9	7,172	-0.05%
2022/09/14	42.2	92.05	40	90.78	91.00	2.2	6,920	0.03%
2022/09/13	16	93.33	25.3	94.34	92.90	-9.3	6,768	-0.14%
2022/09/12	16.6	90.06	15.2	89.80	91.10	1.4	6,573	0.02%
2022/09/08	2	85.79	13.4	84.61	86.20	-11.4	6,484	-0.18%
2022/09/07	7.2	80.45	2	80.30	80.30	5.2	6,467	0.08%
2022/09/06	2.3	81.63	2	81.22	81.20	0.2	6,615	0.00%
2022/09/01	3.2	84.22	1	83.80	83.90	2.2	6,762	0.03%
2022/08/31	1	84.80	1	85.70	85.90	0	6,740	0.00%
2022/08/30	2	84.60	1	84.90	84.50	1	6,789	0.01%
2022/08/29	6	83.90	7	84.80	84.80	-1	6,829	-0.02%
2022/08/26	1	85.70	0	0.00	87.00	1	6,799	0.01%
2022/08/25	1	85.29	1	85.50	85.70	0	6,768	0.00%
2022/08/24	4	83.63	3.1	83.05	83.50	1	6,749	0.01%
2022/08/23	3	83.43	8	83.91	83.50	-5	6,791	-0.07%
2022/08/22	2	86.00	1	86.20	85.00	1	6,893	0.01%
2022/08/19	5	87.40	3.4	87.30	87.10	1.7	6,903	0.02%
2022/08/18	2	86.54	22.3	86.41	86.90	-20.3	6,890	-0.29%
2022/08/17	0	84.00	3	85.07	85.30	-3	6,838	-0.04%
2022/08/16	7.2	85.67	2	84.40	83.60	5.2	6,825	0.08%
2022/08/15	19.1	85.62	5.2	84.67	85.20	14	6,797	0.21%
2022/08/12	7	82.30	6	82.33	82.80	1	6,669	0.01%
2022/08/11	0.1	80.91	0	0.00	80.30	0.1	6,549	0.00%
2022/08/09	19	79.64	20	79.19	79.90	-1	6,553	-0.01%
2022/08/08	2.1	79.97	0	0.00	79.70	2.1	6,590	0.03%
2022/08/05	5	80.38	0	0.00	80.60	5	6,588	0.08%
2022/08/04	6.3	80.62	8	81.11	79.60	-1.7	6,598	-0.03%
2022/08/03	9.1	92.14	5.5	92.23	92.30	3.6	6,507	0.05%
2022/08/02	5.1	92.04	4.2	92.40	92.20	1	6,427	0.01%
2022/08/01	4.3	92.88	6.2	92.66	93.30	-1.9	6,343	-0.03%
2022/07/29	25.5	91.21	19	91.18	91.40	6.5	6,304	0.10%
2022/07/28	1	91.60	5	91.90	90.70	-4	6,307	-0.06%
2022/07/27	8.5	89.78	3	90.13	91.00	5.5	6,285	0.09%
2022/07/26	15.1	90.60	1.2	92.50	89.80	13.9	6,222	0.22%
2022/07/25	4.1	93.81	3	93.83	94.00	1.1	6,130	0.02%
2022/07/22	5.3	96.45	3.2	96.03	95.30	2.1	6,050	0.03%
2022/07/21	20.2	96.85	12.1	97.43	97.90	8.1	5,927	0.14%
2022/07/20	16	96.38	16.3	96.18	96.80	-0.3	5,880	-0.01%
2022/07/19	13.3	94.24	11.1	94.28	93.80	2.3	5,812	0.04%
2022/07/18	3	91.06	25.3	91.01	91.80	-22.3	5,674	-0.39%
2022/07/15	11	87.22	5.2	87.76	87.40	5.8	5,653	0.10%
2022/07/14	5.2	87.05	6.1	86.93	87.40	-0.9	5,744	-0.02%
2022/07/13	0	0.00	3	86.07	86.00	-3	5,840	-0.05%
2022/07/12	7	84.80	1	83.30	83.40	6	5,872	0.10%
2022/07/11	2.1	87.70	5	87.20	87.50	-2.9	5,853	-0.05%
2022/07/08	2.2	88.57	8.2	88.53	89.30	-6	5,914	-0.10%
2022/07/07	14	86.22	13.1	86.36	86.70	0.9	5,950	0.02%
2022/07/06	5	86.30	12.1	87.36	86.00	-7.1	6,044	-0.12%
2022/07/05	4	85.01	4.1	85.70	86.20	-0.1	6,044	0.00%
2022/07/04	12	81.99	15	82.58	83.40	-3	6,076	-0.05%
2022/07/01	17.6	83.86	8	82.12	81.50	9.6	6,107	0.16%
2022/06/30	4.1	88.99	5	88.40	88.70	-0.9	5,859	-0.02%
2022/06/29	3.2	91.35	2	91.60	92.00	1.2	5,812	0.02%
2022/06/28	0.2	93.15	1	94.20	93.00	-0.8	5,798	-0.01%
2022/06/27	0	95.20	3	95.13	95.30	-3	5,842	-0.05%
2022/06/24	7	93.59	5	94.18	94.10	2	5,882	0.03%
2022/06/23	9	92.30	8	93.06	92.30	1	5,883	0.02%
2022/06/22	9.5	93.39	2	92.10	92.10	7.5	5,892	0.13%
2022/06/21	2	95.90	5.2	95.19	96.50	-3.1	5,892	-0.05%
2022/06/20	13.9	94.78	17	94.59	93.90	-3.1	5,958	-0.05%
2022/06/17	6	98.10	8	98.16	98.00	-2	6,056	-0.03%
2022/06/16	11.4	99.65	7	99.27	98.80	4.4	6,177	0.07%
2022/06/15	10.4	100.74	4	100.88	100.00	6.4	6,163	0.10%
2022/06/14	4.6	103.19	1	102.50	104.00	3.6	6,154	0.06%
2022/06/13	8.4	105.86	2	106.25	106.00	6.4	6,167	0.10%
2022/06/10	13.2	109.89	4	109.75	109.50	9.2	6,272	0.15%
2022/06/09	0	114.50	2.1	114.26	114.00	-2.1	6,453	-0.03%
2022/06/08	21	115.50	26.1	115.38	114.50	-5.1	6,731	-0.08%
2022/06/07	0	0.00	4.3	113.16	114.00	-4.3	6,811	-0.06%
2022/06/06	1.3	110.62	16	110.50	110.50	-14.7	6,889	-0.21%
2022/06/02	2.1	111.24	1	112.50	110.50	1.1	7,007	0.02%
2022/06/01	4	113.12	2.1	112.55	112.50	1.9	7,227	0.03%
2022/05/31	5	112.10	3	112.83	113.00	2	7,306	0.03%
2022/05/30	9.1	112.50	16.1	113.22	112.50	-7	7,376	-0.09%
2022/05/27	2	107.50	9.4	108.11	108.00	-7.4	7,348	-0.10%
2022/05/26	6	105.42	6	105.42	105.00	0	7,523	0.00%
2022/05/25	29.2	106.21	24.3	105.62	105.50	4.9	7,686	0.06%
2022/05/24	0	106.00	1	105.50	104.50	-1	7,831	-0.01%
2022/05/23	4.1	106.00	1	105.50	105.50	3.1	7,936	0.04%
2022/05/20	4.1	107.89	0	0.00	107.00	4.1	8,155	0.05%
2022/05/19	1	107.50	1.5	108.67	109.00	-0.5	8,269	-0.01%
2022/05/18	1	110.50	4.3	110.26	110.50	-3.2	8,338	-0.04%
2022/05/17	2	107.77	4	109.00	108.50	-2	8,414	-0.02%
2022/05/16	5	109.00	3	111.50	107.50	2	8,507	0.02%
2022/05/13	6	106.08	13	107.81	108.00	-7	8,587	-0.08%
2022/05/12	23.1	106.24	14.1	105.79	105.50	9	8,662	0.10%
2022/05/11	12	107.33	1	106.00	106.00	11	8,893	0.12%
2022/05/10	5.5	107.98	3	108.83	110.00	2.5	8,902	0.03%
2022/05/09	1.2	110.08	3	110.83	110.00	-1.8	9,013	-0.02%
2022/05/06	5	111.80	0	0.00	111.50	5	9,231	0.05%
2022/05/05	7.1	115.85	1.3	115.27	114.50	5.8	9,365	0.06%
2022/05/04	3.1	112.52	9	113.61	115.00	-5.9	9,416	-0.06%
2022/05/03	1	111.00	3	110.50	111.00	-2	9,440	-0.02%
2022/04/29	4.3	109.87	1	111.00	108.50	3.3	9,485	0.03%
2022/04/28	2	107.75	2	109.25	108.00	0	9,529	0.00%
2022/04/27	11	107.77	9	107.00	107.50	2	9,616	0.02%
2022/04/26	21.3	108.98	23.2	108.96	108.50	-1.9	9,599	-0.02%
2022/04/25	7	108.43	7	108.21	107.00	0	9,596	0.00%
2022/04/22	3	113.33	1.5	114.69	111.50	1.5	9,530	0.02%
2022/04/21	4	113.75	1	115.00	113.50	3	9,544	0.03%
2022/04/20	3	114.17	1	115.00	116.00	2	9,565	0.02%
2022/04/19	10.2	113.71	8	114.31	113.50	2.2	9,539	0.02%
2022/04/18	3	110.34	2	111.25	111.00	1	9,657	0.01%
2022/04/15	6	113.50	1.1	113.98	112.50	4.9	9,847	0.05%
2022/04/14	3.2	115.55	0	0.00	114.50	3.2	10,028	0.03%
2022/04/13	7	115.72	4.2	115.80	116.00	2.9	10,073	0.03%
2022/04/12	4.2	116.90	5.4	116.78	117.00	-1.2	10,092	-0.01%
2022/04/11	8	119.91	4	121.38	119.50	4	10,188	0.04%
2022/04/08	1.4	122.00	0.2	121.50	122.50	1.2	10,174	0.01%
2022/04/07	7.4	124.66	3	124.83	122.50	4.4	10,113	0.04%
2022/04/06	3.2	127.86	3.2	128.04	127.50	0	10,048	0.00%
2022/04/01	1	128.50	8	127.31	130.50	-7	10,021	-0.07%
2022/03/31	4	129.88	3	130.50	130.00	1	10,067	0.01%
2022/03/30	4.1	130.87	0	0.00	130.00	4.1	10,111	0.04%
2022/03/29	3.1	131.34	2	131.75	131.00	1.1	10,208	0.01%
2022/03/28	1	130.00	5	130.40	131.50	-4	10,345	-0.04%
2022/03/25	11	130.64	7	130.71	130.50	4	10,598	0.04%
2022/03/24	5	128.00	9	129.56	129.50	-4	10,745	-0.04%
2022/03/23	16.1	129.29	10	129.60	129.00	6.1	10,883	0.06%
2022/03/22	13.4	126.03	8	127.06	128.50	5.4	11,334	0.05%
2022/03/21	15	131.87	9	131.06	131.00	6	11,369	0.05%
2022/03/18	4	128.75	3.1	130.45	130.50	0.9	11,535	0.01%
2022/03/17	3.2	130.04	2	131.50	130.50	1.2	12,011	0.01%
2022/03/16	2.1	126.49	12	126.88	127.00	-10	12,303	-0.08%
2022/03/15	10	128.60	9	127.06	126.00	1	12,771	0.01%
2022/03/14	18	129.61	11.1	130.31	130.50	6.9	13,145	0.05%
2022/03/11	19.9	134.12	1	135.00	133.00	18.9	13,092	0.14%
2022/03/10	1.1	138.57	8	141.06	138.50	-6.9	13,162	-0.05%
2022/03/09	12.5	136.65	2	136.50	136.00	10.5	13,254	0.08%
2022/03/08	3.3	135.91	5	136.10	135.50	-1.7	13,304	-0.01%
2022/03/07	18.6	141.66	7.3	140.13	139.50	11.3	13,326	0.08%
2022/03/04	6	146.33	12	148.33	148.00	-6	13,289	-0.05%
2022/03/03	11	148.64	6.1	149.07	148.50	4.9	13,403	0.04%
2022/03/02	5	144.00	8	145.81	146.00	-3	13,442	-0.02%
2022/03/01	1.6	144.39	20.1	145.42	145.50	-18.5	13,445	-0.14%
2022/02/25	30.2	140.54	21.4	140.01	140.00	8.9	13,345	0.07%
2022/02/24	17.4	142.87	9	141.56	141.00	8.4	13,363	0.06%
2022/02/23	3.1	143.29	10	145.75	148.00	-6.9	13,405	-0.05%
2022/02/22	21.3	142.28	7.3	140.14	140.00	14	13,560	0.10%
2022/02/21	17.3	148.99	6.2	147.73	147.50	11.1	13,689	0.08%
2022/02/18	11.1	150.60	8	151.31	152.50	3.1	13,886	0.02%
2022/02/17	12.3	152.33	14	153.11	152.50	-1.8	14,252	-0.01%
2022/02/16	18.1	152.44	16	150.63	151.50	2.1	14,789	0.01%
2022/02/15	4.2	147.40	4	150.25	149.50	0.2	15,392	0.00%
2022/02/14	10	144.55	10	144.25	143.50	0	15,733	0.00%
2022/02/11	18.3	150.49	10.2	151.39	148.00	8.1	16,225	0.05%
2022/02/10	6	152.58	6	150.08	150.00	0	16,909	0.00%
2022/02/09	6	152.58	5.1	154.00	152.50	1	17,851	0.01%
2022/02/08	14.5	148.60	25	151.06	152.50	-10.5	18,397	-0.06%
2022/02/07	0	146.00	8	145.50	146.00	-8	18,438	-0.04%
2022/01/26	14	140.11	7	137.36	137.50	7	18,851	0.04%
2022/01/25	3	141.50	6	141.92	142.00	-3	19,252	-0.02%
2022/01/24	5	138.50	5	139.50	140.00	0	19,863	0.00%
2022/01/21	3	139.67	3	139.50	141.00	0	20,164	0.00%
2022/01/20	6	142.75	5	143.80	142.00	1	20,174	0.00%
2022/01/19	0	0.00	2	142.50	143.50	-2	20,165	-0.01%
2022/01/18	6	143.92	5	144.20	143.00	1	20,268	0.00%
2022/01/17	5	139.40	5	141.40	140.50	0	20,318	0.00%
2022/01/14	6.1	137.34	7	138.29	138.50	-0.9	20,520	0.00%
2022/01/13	6	140.75	7	139.50	139.50	-1	21,100	0.00%
2022/01/12	7	141.79	6.1	142.01	142.00	0.9	21,156	0.00%
2022/01/11	17.1	143.35	8.9	141.28	141.00	8.2	21,319	0.04%
2022/01/10	17.1	143.09	28	143.61	149.00	-10.9	21,764	-0.05%
2022/01/07	29.9	148.92	7.8	147.42	147.50	22.1	21,736	0.10%
2022/01/06	13.3	152.45	25.9	153.32	154.50	-12.6	21,802	-0.06%
2022/01/05	19.9	153.54	24.1	153.71	154.00	-4.2	22,262	-0.02%
2022/01/04	46.1	154.33	27.1	156.97	152.50	19	23,353	0.08%
2022/01/03	10.1	154.81	14	155.64	156.50	-3.9	24,034	-0.02%
2021/12/30	6	154.00	9.3	154.80	155.50	-3.3	24,047	-0.01%
2021/12/29	12	155.04	11.2	154.04	154.00	0.8	24,031	0.00%
2021/12/28	7.1	156.22	6	156.75	156.50	1.1	24,030	0.00%
2021/12/27	8	157.31	5.9	158.84	155.00	2.1	24,009	0.01%
2021/12/24	6.1	155.66	5	155.00	156.00	1.1	23,957	0.00%
2021/12/23	16.5	156.70	133	155.52	155.00	-116.5	23,949	-0.49%	大賣/鉅額交易
2021/12/22	16.3	156.77	20	156.70	157.00	-3.7	23,896	-0.02%
2021/12/21	25	152.16	23.1	153.25	155.00	1.9	23,739	0.01%
2021/12/20	29	154.74	10	156.90	153.50	19	23,512	0.08%
2021/12/17	6	155.50	11	154.86	154.50	-5	23,365	-0.02%
2021/12/16	25	161.24	23	161.02	158.00	2	23,232	0.01%
2021/12/15	9.5	153.22	18.3	152.71	152.50	-8.8	22,701	-0.04%
2021/12/14	22.3	154.31	16.2	152.23	151.50	6.1	22,456	0.03%
2021/12/13	50.2	160.08	72	157.53	160.00	-21.8	22,105	-0.10%
2021/12/10	18	150.00	17.1	149.91	152.50	0.9	21,555	0.00%
2021/12/09	50	146.53	50.5	146.90	148.00	-0.5	21,107	0.00%
2021/12/08	6	140.92	34	139.63	142.50	-28	20,581	-0.14%
2021/12/07	11	134.00	22	133.64	132.50	-11	20,071	-0.05%
2021/12/06	17	133.50	69.3	134.87	134.50	-52.3	19,908	-0.26%
2021/12/03	6	140.25	59.1	139.76	141.00	-53.1	19,687	-0.27%
2021/12/02	19	136.24	2	137.00	136.50	17	19,627	0.09%
2021/12/01	9.1	136.70	7	137.50	139.00	2.1	19,526	0.01%
2021/11/30	8.3	137.88	8	136.19	136.00	0.3	19,466	0.00%
2021/11/29	12	129.92	8	130.81	132.00	4	19,444	0.02%
2021/11/26	8	133.38	6.1	134.89	135.00	1.9	19,377	0.01%
2021/11/25	3	134.83	2.1	134.71	134.00	0.9	19,277	0.00%
2021/11/24	11	133.00	13.2	133.43	134.00	-2.2	19,241	-0.01%
2021/11/23	33	134.36	10.4	134.30	134.50	22.6	19,141	0.12%
2021/11/22	25	139.34	23	139.65	138.00	2	18,983	0.01%
2021/11/19	16	140.03	27.6	141.50	141.00	-11.6	18,878	-0.06%
2021/11/18	44	142.30	37	141.16	138.50	7	18,774	0.04%
2021/11/17	33.1	138.07	55	138.89	143.00	-22	18,459	-0.12%
2021/11/16	60.3	139.11	76.5	140.41	140.50	-16.3	18,248	-0.09%
2021/11/15	235.1	138.08	53.1	137.35	136.00	182	17,904	1.02%	大買/鉅額交易
2021/11/12	63	134.83	455.1	130.79	135.50	-392.1	17,418	-2.25%	大賣/鉅額交易
2021/11/11	40	137.16	32	138.05	137.00	8	16,805	0.05%
2021/11/10	30	137.38	33.1	138.36	139.00	-3.1	16,617	-0.02%
2021/11/09	87.2	137.56	71.1	135.66	136.50	16.1	16,104	0.10%
2021/11/08	78.5	129.09	115	130.83	133.50	-36.5	15,262	-0.24%	大賣/
2021/11/05	114.1	125.43	111	124.45	124.00	3.1	14,409	0.02%	大買/大賣/
2021/11/04	6.2	123.11	16.5	123.30	121.00	-10.3	13,781	-0.07%
2021/11/03	58.3	121.68	49.8	121.86	123.00	8.5	13,598	0.06%
2021/11/02	34.3	120.23	42	120.82	118.50	-7.7	13,020	-0.06%
2021/11/01	23.6	117.83	45.3	118.76	119.50	-21.7	12,583	-0.17%
2021/10/29	16	111.03	22.5	111.15	112.50	-6.5	11,904	-0.05%
2021/10/28	10	107.55	1	107.50	107.50	9	11,594	0.08%
2021/10/27	1	108.00	1	107.50	108.00	0	11,525	0.00%
2021/10/26	4	107.50	3	106.50	105.50	1	11,465	0.01%
2021/10/25	6	105.25	6	104.25	104.00	0	11,395	0.00%
2021/10/22	22	106.07	18.3	105.80	105.00	3.7	11,377	0.03%
2021/10/21	40	111.78	28	110.64	106.50	12	11,294	0.11%
2021/10/20	3	111.00	36	109.96	110.00	-33	10,860	-0.30%
2021/10/19	14	109.00	19	108.55	110.00	-5	10,784	-0.05%
2021/10/18	22.2	110.18	24	110.65	107.00	-1.9	10,665	-0.02%
2021/10/15	29	106.34	27	106.48	107.00	2	10,137	0.02%
2021/10/14	11	105.55	15.1	104.49	104.50	-4.1	9,964	-0.04%
2021/10/13	59	105.74	58.3	105.38	107.00	0.7	9,776	0.01%
2021/10/12	491.3	104.57	91.9	104.91	105.00	399.4	9,222	4.33%	大買/鉅額交易
2021/10/08	19	97.21	54.3	98.83	100.50	-35.3	8,078	-0.44%
2021/10/07	1	89.40	8.2	90.56	91.80	-7.2	7,290	-0.10%
2021/10/06	2	85.00	4	84.30	83.50	-2	7,296	-0.03%
2021/10/05	2	83.70	1	85.00	84.90	1	7,486	0.01%
2021/10/04	5	85.44	2	85.20	84.80	3	7,591	0.04%
2021/10/01	1.2	86.75	2	86.15	86.00	-0.8	7,741	-0.01%
2021/09/30	1	86.00	2	86.05	86.80	-1	7,810	-0.01%
2021/09/29	8.1	86.85	1.1	86.83	86.90	7	7,877	0.09%
2021/09/28	2	89.85	2	89.65	89.70	0	7,928	0.00%
2021/09/27	6	90.70	3	90.80	90.50	3	7,945	0.04%
2021/09/24	1.1	93.33	0	94.20	92.10	1.1	7,949	0.01%
2021/09/23	2	92.10	9	92.58	93.00	-7	7,945	-0.09%
2021/09/22	4	89.45	3	90.07	91.00	1	7,995	0.01%
2021/09/17	2	90.70	0.1	91.00	91.10	1.9	8,137	0.02%
2021/09/16	1	89.40	3.2	90.77	90.90	-2.2	8,304	-0.03%
2021/09/15	11.1	89.08	0	0.00	89.00	11.1	8,329	0.13%
2021/09/14	1	90.80	2	90.35	90.20	-1	8,458	-0.01%
2021/09/13	5	90.80	1	90.60	90.10	4	8,842	0.05%
2021/09/10	0	0.00	1	90.00	90.30	-1	9,126	-0.01%
2021/09/09	4	88.43	4	88.73	89.90	0	9,546	0.00%
2021/09/08	4	88.75	7.1	89.60	87.70	-3.1	9,669	-0.03%
2021/09/07	6	91.70	4.1	92.22	91.30	1.9	9,625	0.02%
2021/09/06	1	92.00	11	90.81	90.70	-10	9,556	-0.10%
2021/09/03	5	89.62	4.1	89.84	90.20	0.9	9,531	0.01%
2021/09/02	8	90.08	3	89.70	88.80	5	9,559	0.05%
2021/09/01	1.1	89.98	3	89.47	91.50	-1.9	9,567	-0.02%
2021/08/31	0	0.00	11	87.08	87.80	-11	9,523	-0.12%
2021/08/30	6.2	85.46	0	0.00	85.30	6.2	9,551	0.06%
2021/08/27	7	85.94	6	86.40	86.30	1	9,540	0.01%
2021/08/26	12.2	86.56	6	86.00	86.00	6.2	9,584	0.07%
2021/08/25	10	85.84	7.3	86.67	87.20	2.7	9,663	0.03%
2021/08/24	24.4	86.95	14	87.08	86.20	10.4	9,735	0.11%
2021/08/23	4.2	83.20	1	83.30	83.20	3.2	9,652	0.03%
2021/08/20	18.1	81.59	8.3	81.64	81.50	9.8	9,748	0.10%
2021/08/19	13.4	83.86	15	83.18	83.10	-1.7	9,724	-0.02%
2021/08/18	14.3	85.01	8.1	85.64	86.40	6.2	9,819	0.06%
2021/08/17	2.3	87.66	1	88.50	85.60	1.3	10,014	0.01%
2021/08/16	11.1	88.15	2.2	88.12	88.10	9	10,070	0.09%
2021/08/13	1.2	92.13	1	93.50	92.50	0.2	10,272	0.00%
2021/08/12	7.1	92.15	7.5	93.05	94.60	-0.4	10,641	0.00%
2021/08/11	8.4	95.01	1.1	96.08	92.80	7.4	10,843	0.07%
2021/08/10	2	97.85	1	100.50	97.60	1	11,111	0.01%
2021/08/09	9	100.22	14.4	99.60	99.10	-5.4	11,543	-0.05%
2021/08/06	1.1	98.13	0	0.00	97.90	1.1	11,848	0.01%
2021/08/05	1.1	97.14	1	97.20	97.20	0.1	12,496	0.00%
2021/08/04	0.4	99.11	0	0.00	99.30	0.4	12,478	0.00%
2021/08/03	5.2	98.82	1.1	99.15	98.50	4.1	12,714	0.03%
2021/08/02	1.2	99.74	1	99.60	99.50	0.2	13,015	0.00%
2021/07/30	10	99.51	7	99.49	100.00	3	13,181	0.02%
2021/07/29	5	99.66	1	100.00	98.80	4	13,315	0.03%
2021/07/28	2.6	100.06	2.1	100.19	99.50	0.5	13,431	0.00%
2021/07/27	14	103.14	12.5	103.70	101.00	1.5	13,611	0.01%
2021/07/26	3.5	101.07	11.8	101.16	101.00	-8.3	13,723	-0.06%
2021/07/23	2	97.50	3	97.73	97.00	-1	13,571	-0.01%
2021/07/22	8	97.39	2	99.05	97.30	6	13,652	0.04%
2021/07/21	11.6	97.11	0	0.00	96.10	11.6	13,730	0.08%
2021/07/20	5	98.90	2	100.50	98.90	3	13,774	0.02%
2021/07/19	7.2	98.85	9.5	99.84	100.00	-2.3	13,920	-0.02%
2021/07/16	2.8	98.07	1	98.40	97.80	1.8	13,929	0.01%
2021/07/15	1.1	97.78	7	97.33	97.40	-5.9	13,973	-0.04%
2021/07/14	13.2	95.94	2	98.10	95.30	11.2	14,038	0.08%
2021/07/13	7.4	97.80	4.3	98.75	97.20	3.1	14,178	0.02%
2021/07/12	25.5	98.29	4.2	97.73	97.60	21.4	14,447	0.15%
2021/07/09	12.3	101.87	7	101.71	101.00	5.3	14,393	0.04%
2021/07/08	41.3	106.73	5	105.60	105.50	36.3	14,472	0.25%
2021/07/07	8.2	112.09	8	112.25	113.00	0.2	14,399	0.00%
2021/07/06	15.2	112.20	16	112.41	112.50	-0.8	14,384	-0.01%
2021/07/05	1	111.50	24.1	110.24	111.50	-23.1	14,430	-0.16%
2021/07/02	2.1	107.00	1	106.50	107.00	1.1	14,340	0.01%
2021/07/01	3	106.83	2	107.50	107.00	1	14,338	0.01%
2021/06/30	3.1	107.00	26	107.37	107.50	-22.9	14,348	-0.16%
2021/06/29	6.2	107.01	213	107.25	106.50	-206.8	14,334	-1.44%	大賣/鉅額交易
2021/06/28	11.2	107.13	7	107.79	110.00	4.2	14,388	0.03%
2021/06/25	19.3	109.61	10	108.90	108.50	9.3	14,245	0.07%
2021/06/24	3	112.00	2	111.75	112.00	1	14,121	0.01%
2021/06/23	9	112.17	1.1	112.12	110.50	7.9	14,188	0.06%
2021/06/22	17.2	114.04	6.2	115.27	111.00	11	14,126	0.08%
2021/06/21	20.1	119.56	10	119.40	118.00	10.1	13,793	0.07%
2021/06/18	14	122.39	18.2	121.53	125.00	-4.2	13,541	-0.03%
2021/06/17	4	115.63	5.3	114.72	116.00	-1.3	13,286	-0.01%
2021/06/16	2	112.25	3	113.83	112.00	-1	13,203	-0.01%
2021/06/15	3.2	112.31	2	113.50	112.50	1.2	13,380	0.01%
2021/06/11	10	111.90	2	111.25	111.00	8	13,419	0.06%
2021/06/10	70	114.25	4	113.50	114.00	66	13,623	0.48%
2021/06/09	15	113.40	15	113.17	113.50	0	13,743	0.00%
2021/06/08	8	112.06	5	113.40	110.50	3	13,739	0.02%
2021/06/07	24	109.75	4	110.00	111.50	20	13,982	0.14%
2021/06/04	5.1	112.32	17	112.50	112.00	-11.9	14,326	-0.08%
2021/06/03	3	111.83	6.2	112.52	114.00	-3.2	14,526	-0.02%
2021/06/02	7.3	111.04	11	112.45	110.00	-3.7	14,698	-0.03%
2021/06/01	65.1	115.19	11	114.00	113.50	54.1	14,626	0.37%
2021/05/31	28	108.52	9	109.83	110.00	19	14,522	0.13%
2021/05/28	103	108.49	7.1	108.20	108.00	95.9	14,490	0.66%	大買/
2021/05/27	4	105.50	5.1	105.99	105.00	-1.1	14,401	-0.01%
2021/05/26	17	104.74	4	103.13	103.00	13	14,398	0.09%
2021/05/25	10	101.70	27	104.06	106.00	-17	14,306	-0.12%
2021/05/24	12	97.78	9	97.64	99.10	3	14,150	0.02%
2021/05/21	65	99.40	61	98.54	99.60	4	14,500	0.03%
2021/05/20	25.2	102.90	5	104.60	102.00	20.2	14,231	0.14%
2021/05/19	19.2	115.08	13	115.55	113.00	6.2	13,924	0.04%
2021/05/18	15	113.97	16	114.09	115.00	-1	13,880	-0.01%
2021/05/17	20	106.60	27.3	106.12	106.50	-7.3	13,825	-0.05%
2021/05/14	28	102.71	13	102.77	100.00	15	13,398	0.11%
2021/05/13	63.4	96.45	90	95.72	97.20	-26.6	13,010	-0.20%
2021/05/12	2	104.00	1	104.00	104.00	1	12,347	0.01%
2021/05/11	14	117.43	7	117.14	115.50	7	12,296	0.06%
2021/05/10	11	126.41	11.2	127.77	128.00	-0.2	12,100	0.00%
2021/05/07	5	121.40	5	122.60	122.00	0	11,789	0.00%
2021/05/06	6	121.08	2.1	124.45	120.00	4	11,685	0.03%
2021/05/05	10.2	125.04	6.3	126.46	123.50	3.9	11,554	0.03%
2021/05/04	39.1	122.69	47	124.83	121.50	-8	11,406	-0.07%
2021/05/03	26.2	130.26	7.1	129.70	125.00	19.1	11,245	0.17%
2021/04/29	5.1	121.90	7	119.01	123.00	-2	11,012	-0.02%
2021/04/28	7	119.50	9	121.00	120.50	-2	10,953	-0.02%
2021/04/27	12.1	117.84	19	118.68	119.00	-7	10,947	-0.06%
2021/04/26	7.3	112.46	10	114.05	117.00	-2.7	10,762	-0.03%
2021/04/23	8	109.38	7.3	109.47	111.00	0.7	10,613	0.01%
2021/04/22	3	106.83	1	108.00	104.00	2	10,485	0.02%
2021/04/21	3	108.32	3	108.00	106.50	0	10,433	0.00%
2021/04/20	6.1	107.67	6	108.00	108.00	0.1	10,536	0.00%
2021/04/19	20.4	109.12	4	109.50	110.00	16.4	10,499	0.16%
2021/04/16	35.5	114.64	18	114.67	115.50	17.5	10,319	0.17%
2021/04/15	6	108.42	4	108.12	108.00	2	10,045	0.02%
2021/04/14	2	105.50	2	105.75	107.50	0	9,963	0.00%
2021/04/13	5	101.60	7	102.00	101.50	-2	9,837	-0.02%
2021/04/12	3	104.83	7	105.79	104.00	-4	9,844	-0.04%
2021/04/09	2.5	100.80	7.3	102.21	102.00	-4.8	9,781	-0.05%
2021/04/08	5	99.34	2	99.80	98.80	3	9,660	0.03%
2021/04/07	0	0.00	5	100.80	100.50	-5	9,626	-0.05%
2021/04/06	3.8	99.20	1	100.00	99.60	2.8	9,614	0.03%
2021/04/01	2	98.65	1	98.50	98.60	1	9,580	0.01%
2021/03/31	19.5	99.48	21	99.54	99.80	-1.5	9,513	-0.02%
2021/03/30	1	96.80	0	0.00	96.80	1	9,388	0.01%
2021/03/29	4	97.30	0	0.00	97.50	4	9,386	0.04%
2021/03/26	2.5	97.04	5	96.66	97.30	-2.5	9,390	-0.03%
2021/03/25	10	94.66	10	94.40	94.80	0	9,360	0.00%
2021/03/24	6	96.73	2	96.00	95.80	4	9,397	0.04%
2021/03/23	4	96.13	1	96.70	96.70	3	9,391	0.03%
2021/03/22	22	96.90	21.1	97.12	97.10	0.9	9,377	0.01%
2021/03/19	2	95.90	14	96.57	96.80	-12	9,286	-0.13%
2021/03/18	17.1	97.79	40	96.55	96.20	-22.9	9,267	-0.25%
2021/03/17	9	94.51	2	94.20	93.70	7	9,111	0.08%
2021/03/16	15	93.51	14	94.29	95.50	1	9,134	0.01%
2021/03/15	22	94.55	24	95.62	94.70	-2	9,070	-0.02%
2021/03/12	9	94.57	35	93.81	93.50	-26	9,105	-0.29%
2021/03/11	28	95.74	32.1	95.49	95.80	-4.1	9,014	-0.05%
2021/03/10	16	92.26	28.5	92.16	92.40	-12.5	8,729	-0.14%
2021/03/09	7	89.41	17	89.40	90.60	-10	8,454	-0.12%
2021/03/08	10	87.98	30	88.77	87.40	-20	8,222	-0.24%
2021/03/05	5	84.40	2	84.70	85.40	3	8,024	0.04%
2021/03/04	1	85.60	6	85.68	85.00	-5	8,003	-0.06%
2021/03/03	28	84.15	6.1	84.90	84.60	21.9	8,022	0.27%
2021/03/02	7	86.51	5	86.80	85.30	2	7,980	0.03%
2021/02/26	20	87.19	5	87.10	87.00	15	7,937	0.19%
2021/02/25	11	88.22	11	88.80	88.00	0	7,912	0.00%
2021/02/24	15	89.08	6.1	88.92	88.20	8.9	8,013	0.11%
2021/02/23	53.1	90.45	41.6	91.07	90.20	11.5	8,056	0.14%
2021/02/22	31.2	86.95	44	87.25	87.80	-12.8	7,612	-0.17%
2021/02/19	7	84.20	15	84.98	85.00	-8	7,414	-0.11%
2021/02/18	7	84.49	10	84.39	85.30	-3	7,308	-0.04%
2021/02/17	18	83.92	40.2	83.36	85.10	-22.2	7,090	-0.31%
2021/02/05	2	79.00	1	79.80	79.10	1	6,712	0.01%
2021/02/04	7	77.93	13	79.31	77.00	-6	6,653	-0.09%
2021/02/02	0	0.00	1	78.30	78.10	-1	6,707	-0.01%
2021/02/01	14	77.26	100	77.27	77.20	-86	6,705	-1.28%
2021/01/29	0	0.00	174	79.50	78.90	-174	6,681	-2.60%	大賣/鉅額交易
2021/01/28	5	79.40	8	80.99	78.90	-3	6,647	-0.05%
2021/01/27	1.1	81.06	2	80.40	80.20	-1	6,585	-0.01%
2021/01/26	1	81.10	7	80.74	79.60	-6	6,558	-0.09%
2021/01/25	0	0.00	15	80.39	80.60	-15	6,531	-0.23%
2021/01/22	2	77.10	4	77.58	78.60	-2	6,476	-0.03%
2021/01/21	4	75.68	1	75.60	76.10	3	6,645	0.05%
2021/01/20	9	77.47	7	78.11	76.00	2	7,126	0.03%
2021/01/19	0	0.00	1	79.30	79.70	-1	6,990	-0.01%
2021/01/18	3	79.40	1	78.50	79.00	2	7,009	0.03%
2021/01/15	5	80.04	1	81.00	79.90	4	6,970	0.06%
2021/01/14	9.2	81.06	2	80.90	80.60	7.2	6,955	0.10%
2021/01/13	18	80.48	27	80.80	81.30	-9	6,921	-0.13%
2021/01/12	4	79.00	7	79.74	79.00	-3	6,807	-0.04%
2021/01/11	1	78.00	6	78.40	79.20	-5	6,749	-0.07%
2021/01/08	5	78.76	5	78.88	79.10	0	6,695	0.00%
2021/01/07	4	77.05	0	0.00	78.20	4	6,626	0.06%
2021/01/06	7	77.91	1	79.50	77.80	6	6,613	0.09%
2021/01/05	10	78.85	13	79.45	78.90	-3	6,566	-0.05%
2021/01/04	2	77.90	2	78.60	78.50	0	6,500	0.00%
2020/12/31	120	78.28	5	78.10	77.80	115	6,519	1.76%	大買/鉅額交易
2020/12/30	1	77.30	3	77.60	77.90	-2	6,474	-0.03%
2020/12/29	140	77.89	5	77.50	77.30	135	6,531	2.07%	大買/鉅額交易
2020/12/28	17	77.44	0	0.00	77.60	17	6,546	0.26%
2020/12/25	0	0.00	1	76.90	76.60	-1	6,659	-0.02%
2020/12/24	2	76.55	3	76.63	76.20	-1	6,847	-0.01%
2020/12/23	0	0.00	0	76.90	76.30	0	6,908	0.00%
2020/12/22	23	77.35	4	77.10	76.60	19	7,019	0.27%
2020/12/21	7	78.70	3	79.20	78.50	4	7,021	0.06%
2020/12/18	6	80.33	16	80.55	80.40	-10	6,925	-0.14%
2020/12/17	4	79.75	1	80.00	79.60	3	6,819	0.04%
2020/12/16	0	78.40	3	78.77	78.80	-3	6,773	-0.04%
2020/12/15	1.1	77.58	6	78.43	77.60	-4.9	6,734	-0.07%
2020/12/14	0	0.00	7	77.47	77.10	-7	6,662	-0.11%
2020/12/11	12	76.88	2	76.65	76.90	10	6,681	0.15%
2020/12/10	20	78.44	7	79.73	78.30	13	6,647	0.20%
2020/12/09	33	80.15	8	79.63	80.00	25	6,642	0.38%
2020/12/08	16	82.80	5	83.32	81.80	11	6,544	0.17%
2020/12/07	2	80.50	2	79.75	81.10	0	6,359	0.00%
2020/12/04	3	79.70	0	0.00	80.10	3	6,429	0.05%
2020/12/03	8	80.34	15	80.47	80.60	-7	6,484	-0.11%
2020/12/02	4	79.13	1	79.00	78.90	3	6,501	0.05%
2020/12/01	2	78.05	13	78.72	78.80	-11	6,622	-0.17%
2020/11/30	1	78.60	0	0.00	78.50	1	6,923	0.01%
2020/11/27	11	79.67	2	79.50	79.50	9	7,176	0.13%
2020/11/26	0	0.00	0.1	78.20	78.40	-0.1	7,174	0.00%
2020/11/25	1	79.30	2.5	78.60	78.50	-1.5	7,231	-0.02%
2020/11/24	18	78.73	1	78.30	78.10	17	7,298	0.23%
2020/11/23	2.3	80.57	14	80.77	79.90	-11.7	7,265	-0.16%
2020/11/20	4	77.43	42	78.08	79.50	-38	7,224	-0.53%
2020/11/19	8	76.16	2	77.00	75.60	6	7,241	0.08%
2020/11/18	2	75.35	0	0.00	75.10	2	7,279	0.03%
2020/11/17	1.3	74.69	3	74.60	74.70	-1.7	7,387	-0.02%
2020/11/16	4	74.60	15	74.31	73.90	-11	7,636	-0.14%
2020/11/11	4	72.73	2	72.90	73.10	2	8,871	0.02%
2020/11/10	8	72.83	2	73.25	72.60	6	9,046	0.07%
2020/11/09	0	0.00	2	73.70	73.80	-2	9,208	-0.02%
2020/11/06	1	73.00	1	72.90	72.70	0	9,255	0.00%
2020/11/05	1	72.40	1	72.60	72.00	0	9,277	0.00%
2020/11/04	0	0.00	1	71.90	71.90	-1	9,350	-0.01%
2020/11/03	1	71.60	3	72.07	71.60	-2	9,392	-0.02%
2020/11/02	2	71.11	4	71.38	71.70	-2	9,475	-0.02%
2020/10/30	0	0.00	5	71.76	71.80	-5	9,541	-0.05%
2020/10/29	40	71.04	31	70.84	71.30	9	9,498	0.09%
2020/10/28	40	74.19	2	72.90	71.90	38	9,376	0.41%
2020/10/27	0	0.00	0.1	79.60	79.80	-0.1	8,963	0.00%
2020/10/26	0	0.00	4	79.98	79.90	-4	9,037	-0.04%
2020/10/23	0	0.00	1	79.30	79.10	-1	9,172	-0.01%
2020/10/22	1	79.80	1	78.80	78.90	0	9,317	0.00%
2020/10/21	3	79.50	0	0.00	78.70	3	9,496	0.03%
2020/10/20	1	79.70	21	79.51	79.40	-20	10,003	-0.20%
2020/10/19	0	0.00	2	77.70	77.90	-2	10,231	-0.02%
2020/10/16	11	76.18	0	0.00	76.00	11	10,291	0.11%
2020/10/15	2	77.40	1	77.90	77.50	1	10,417	0.01%
2020/10/14	4	78.58	28	78.63	79.00	-24	10,478	-0.23%
2020/10/13	1	76.20	4	76.98	76.50	-3	10,481	-0.03%
2020/10/12	6	75.90	0	0.00	76.00	6	10,497	0.06%
2020/10/08	6	77.68	4	77.73	77.20	2	10,629	0.02%
2020/10/07	0	0.00	3	77.00	76.90	-3	10,769	-0.03%
2020/10/06	29	76.48	7	76.56	76.70	22	11,080	0.20%
2020/10/05	0	0.00	7	76.47	77.30	-7	11,190	-0.06%
2020/09/30	7	75.60	2	75.25	75.50	5	11,254	0.04%
2020/09/29	33	77.56	9	76.38	76.30	24	11,275	0.21%
2020/09/28	57	80.05	34	79.34	80.60	23	11,179	0.21%
2020/09/25	5	75.84	26	76.52	75.40	-21	11,178	-0.19%
2020/09/24	1	78.00	14	78.12	77.60	-13	11,240	-0.12%
2020/09/23	1	81.20	2	81.65	81.10	-1	11,329	-0.01%
2020/09/22	1	80.80	2	81.10	80.80	-1	11,511	-0.01%
2020/09/21	1	82.10	2	82.45	82.10	-1	11,596	-0.01%
2020/09/18	2	81.85	2	82.05	82.30	0	11,651	0.00%
2020/09/17	0	0.00	1	81.60	81.30	-1	11,768	-0.01%
2020/09/16	1	81.20	4	82.38	80.90	-3	11,997	-0.03%
2020/09/15	4	81.13	2	81.35	81.30	2	12,148	0.02%
2020/09/14	9	81.40	23	81.49	80.60	-14	12,192	-0.11%
2020/09/11	0	0.00	6	78.47	79.20	-6	12,108	-0.05%
2020/09/10	23	78.47	7	78.70	77.60	16	12,109	0.13%
2020/09/09	9	77.82	46	77.94	79.10	-37	12,167	-0.30%
2020/09/08	19	78.17	6	78.57	77.60	13	12,117	0.11%
2020/09/07	25.5	79.81	7	80.47	79.10	18.5	12,086	0.15%
2020/09/04	10	82.67	11	82.79	82.80	-1	12,063	-0.01%
2020/09/03	71	85.90	31	85.54	85.10	40	12,021	0.33%
2020/09/02	29	83.91	16	83.80	82.60	13	11,870	0.11%
2020/09/01	1	85.80	0	0.00	85.70	1	12,056	0.01%
2020/08/31	3	87.73	3	85.60	84.90	0	12,498	0.00%
2020/08/28	6	86.95	3	86.63	86.20	3	12,528	0.02%
2020/08/27	10	88.97	4	88.55	89.70	6	12,491	0.05%
2020/08/26	14	89.19	8	89.20	88.30	6	12,498	0.05%
2020/08/25	10	88.62	15.2	90.25	91.50	-5.2	12,417	-0.04%
2020/08/24	2.1	85.54	10	84.80	86.60	-7.9	12,271	-0.06%
2020/08/21	10	85.65	7	85.73	85.30	3	12,308	0.02%
2020/08/20	7	85.27	17	86.62	83.50	-10	12,342	-0.08%
2020/08/19	31	90.92	24	90.59	88.80	7	12,143	0.06%
2020/08/18	28	91.58	31.2	91.76	91.40	-3.2	11,859	-0.03%
2020/08/17	17.2	88.89	20	88.51	86.50	-2.9	11,437	-0.02%
2020/08/14	21	84.96	23	85.23	85.50	-2	11,215	-0.02%
2020/08/13	6	81.20	10	83.33	84.00	-4	11,144	-0.04%
2020/08/12	8	80.48	1	80.00	79.90	7	11,150	0.06%
2020/08/11	4.2	81.70	2	81.70	82.00	2.2	11,431	0.02%
2020/08/10	4	80.45	5.1	80.35	80.10	-1.1	11,944	-0.01%
2020/08/07	6	82.95	2	83.55	82.40	4	12,239	0.03%
2020/08/06	1	84.50	5	83.26	82.50	-4	12,885	-0.03%
2020/08/05	6	84.35	6	85.33	85.50	0	13,069	0.00%
2020/08/04	3	83.87	2	83.65	84.60	1	13,077	0.01%
2020/08/03	9	82.90	8	83.13	82.50	1	13,113	0.01%
2020/07/31	14	84.22	9	84.47	84.00	5	13,029	0.04%
2020/07/30	0	0.00	6	85.68	86.50	-6	12,979	-0.05%
2020/07/29	5	85.12	1	86.50	83.60	4	12,920	0.03%
2020/07/28	4	83.75	14	84.54	84.40	-10	12,794	-0.08%
2020/07/27	9	83.91	13	84.48	84.70	-4	12,699	-0.03%
2020/07/24	25	82.59	50	82.86	82.40	-25	12,506	-0.20%
2020/07/23	7	78.66	8	77.84	78.70	-1	12,017	-0.01%
2020/07/22	4	75.03	4	75.13	75.30	0	11,727	0.00%
2020/07/21	10	74.53	13	74.63	74.40	-3	11,633	-0.03%
2020/07/20	3	72.60	2	72.95	73.90	1	11,496	0.01%
2020/07/17	4	72.98	14	73.06	73.20	-10	11,448	-0.09%
2020/07/16	4	72.43	3	72.20	72.10	1	11,417	0.01%
2020/07/15	5	72.12	14	72.06	72.00	-9	11,392	-0.08%
2020/07/14	14	73.22	17	73.72	73.70	-3	11,340	-0.03%
2020/07/13	18	74.28	8	74.63	72.10	10	11,228	0.09%
2020/07/10	7	72.29	19	71.27	72.00	-12	11,055	-0.11%
2020/07/09	2	70.60	8	71.04	70.80	-6	11,008	-0.05%
2020/07/08	6	71.42	13	71.05	71.40	-7	10,907	-0.06%
2020/07/07	19	70.72	15	70.55	70.50	4	10,759	0.04%
2020/07/06	16	71.03	15.2	71.41	71.70	0.8	10,716	0.01%
2020/07/03	52	70.38	43	70.20	70.30	9	10,669	0.08%
2020/07/02	16	68.51	19.2	68.82	69.30	-3.2	10,545	-0.03%
2020/07/01	9	67.62	8	67.78	68.10	1	10,512	0.01%
2020/06/30	6	65.22	5	65.40	65.50	1	10,615	0.01%
2020/06/29	3	65.40	5	65.52	66.00	-2	10,749	-0.02%
2020/06/24	9	65.63	9	65.69	65.40	0	10,793	0.00%
2020/06/23	4.2	65.28	11	66.11	66.90	-6.8	10,835	-0.06%
2020/06/22	14.2	65.39	12	65.33	65.10	2.2	10,675	0.02%
2020/06/19	18	63.39	1	63.80	63.00	17	10,546	0.16%
2020/06/18	2	64.65	4	64.58	64.80	-2	10,482	-0.02%
2020/06/17	6	64.22	2	64.00	64.50	4	10,439	0.04%
2020/06/16	4	64.83	7	64.54	64.90	-3	10,415	-0.03%
2020/06/15	7	63.50	17	63.19	62.30	-10	10,383	-0.10%
2020/06/12	4	61.60	5	62.36	63.00	-1	10,376	-0.01%
2020/06/11	11	62.45	13	62.05	61.70	-2	10,349	-0.02%
2020/06/10	4	63.43	3	63.20	63.60	1	10,243	0.01%
2020/06/09	12	64.57	11	63.67	63.50	1	10,246	0.01%
2020/06/08	39	66.97	22	64.59	64.30	17	10,178	0.17%
2020/06/05	24	67.52	30	67.46	69.10	-6	9,742	-0.06%
2020/06/04	8	62.98	18	63.03	62.90	-10	9,343	-0.11%
2020/06/03	3	61.83	2	62.10	62.40	1	9,305	0.01%
2020/06/02	1.1	61.43	1	61.40	61.80	0.1	9,274	0.00%
2020/06/01	8	60.98	7	60.74	61.60	1	9,252	0.01%
2020/05/29	4	59.53	0	0.00	59.00	4	9,246	0.04%
2020/05/28	12	60.50	8	59.81	59.60	4	9,175	0.04%
2020/05/27	16	62.20	15	61.43	61.30	1	9,125	0.01%
2020/05/26	12	62.48	12	62.82	63.50	0	9,047	0.00%
2020/05/25	5	62.30	12	62.64	63.10	-7	9,010	-0.08%
2020/05/22	15	62.34	7	61.40	61.40	8	8,966	0.09%
2020/05/21	16	63.62	11	63.41	63.50	5	8,986	0.06%
2020/05/20	11	62.44	13	62.55	62.60	-2	9,153	-0.02%
2020/05/19	1	64.30	3	63.27	62.60	-2	9,248	-0.02%
2020/05/18	17	61.89	28	61.86	62.00	-11	9,321	-0.12%
2020/05/15	38	61.12	45	61.63	62.40	-7	9,073	-0.08%
2020/05/14	54	59.84	52	60.17	58.90	2	8,670	0.02%
2020/05/13	41	58.54	44	58.82	59.50	-3	8,548	-0.04%
2020/05/12	13	54.20	25	54.35	55.80	-12	8,300	-0.14%
2020/05/11	16	53.19	8	53.30	53.10	8	8,239	0.10%
2020/05/08	5	51.88	1	52.40	52.00	4	8,525	0.05%
2020/05/07	0	0.00	12	50.89	51.20	-12	8,832	-0.14%
2020/05/06	6	50.47	14	50.36	50.30	-8	8,852	-0.09%
2020/05/05	0	0.00	2	51.00	51.10	-2	8,853	-0.02%
2020/05/04	1	51.60	4	51.70	51.20	-3	8,888	-0.03%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/29	6	51.78	4	51.75	51.80	2	8,872	0.02%
2020/04/28	6	51.90	4	52.03	52.20	2	8,850	0.02%
2020/04/27	3	52.70	0	0.00	52.90	3	8,901	0.03%
2020/04/24	1	52.10	2	52.40	52.10	-1	8,996	-0.01%
2020/04/23	3	52.30	2	52.35	52.40	1	9,098	0.01%
2020/04/22	11	51.56	6	51.38	51.70	5	9,145	0.05%
2020/04/21	12	53.38	17	52.75	52.10	-5	9,078	-0.06%
2020/04/20	5	53.98	5	54.40	54.50	0	9,017	0.00%
2020/04/17	16	54.48	5	53.68	53.20	11	8,961	0.12%
2020/04/16	12	53.79	9	53.91	54.00	3	8,864	0.03%
2020/04/15	15	53.29	13	53.50	54.00	2	8,778	0.02%
2020/04/14	10	52.36	14	52.55	53.00	-4	8,667	-0.05%
2020/04/13	3	51.20	2	50.80	50.50	1	8,559	0.01%
2020/04/10	5	50.24	2	50.85	50.90	3	8,574	0.03%
2020/04/09	3	50.93	2	50.55	50.50	1	8,580	0.01%
2020/04/08	0	0.00	5	51.30	51.20	-5	8,555	-0.06%
2020/04/07	2	51.65	4	52.28	51.70	-2	8,548	-0.02%
2020/04/06	14	52.46	11	52.25	52.40	3	8,511	0.04%
2020/04/01	15	52.13	13	51.96	52.50	2	8,404	0.02%
2020/03/31	8	48.28	29	49.77	51.00	-21	8,180	-0.26%
2020/03/30	21	46.63	5	46.87	46.85	16	7,938	0.20%
2020/03/27	6	47.04	16	47.23	46.85	-10	7,876	-0.13%
2020/03/26	2	43.78	1	44.60	44.20	1	7,753	0.01%
2020/03/25	0	0.00	7	43.29	43.60	-7	7,689	-0.09%
2020/03/24	4	39.58	5	39.53	39.65	-1	7,664	-0.01%
2020/03/23	2	38.58	0	0.00	38.25	2	7,848	0.03%
2020/03/19	4	37.93	2	38.65	38.15	2	7,824	0.03%
2020/03/18	7	41.56	5	40.20	40.00	2	7,764	0.03%
2020/03/17	3	42.75	6	43.09	42.60	-3	7,660	-0.04%
2020/03/16	31	45.43	22	44.84	43.75	9	7,611	0.12%
2020/03/13	35	43.26	47	44.88	45.00	-12	7,560	-0.16%
2020/03/12	2	47.70	6	48.00	47.55	-4	7,448	-0.05%
2020/03/11	22	50.27	10	50.07	49.40	12	7,319	0.16%
2020/03/10	24	49.20	20	49.65	49.60	4	7,263	0.06%
2020/03/09	32	50.85	23	50.66	50.10	9	7,117	0.13%
2020/03/06	2	52.70	0	0.00	52.60	2	7,020	0.03%
2020/03/05	38	52.78	0	0.00	52.60	38	6,992	0.54%
2020/03/04	8	51.83	6	51.82	51.90	2	6,967	0.03%
2020/03/03	1	52.60	3	53.20	52.60	-2	6,897	-0.03%
2020/03/02	32	51.37	28	52.82	52.20	4	6,841	0.06%
2020/02/27	12	52.97	8	53.38	52.10	4	6,759	0.06%
2020/02/26	6	53.48	3	53.73	53.90	3	6,686	0.04%
2020/02/25	4	54.65	1	54.30	54.40	3	6,672	0.04%
2020/02/24	14	55.09	25	54.82	55.30	-11	6,702	-0.16%
2020/02/21	33	55.81	75	55.55	54.90	-42	6,633	-0.63%
2020/02/20	3	57.07	67	56.72	58.00	-64	6,321	-1.01%
2020/02/19	91	58.66	19	58.84	57.70	72	6,154	1.17%
2020/02/18	26	58.82	20	58.89	58.30	6	6,006	0.10%
2020/02/17	62	58.96	49	59.05	58.70	13	5,922	0.22%
2020/02/14	45	58.83	29	58.68	58.90	16	5,789	0.28%
2020/02/13	30	57.74	116	58.14	59.00	-86	5,527	-1.56%	大賣/
2020/02/12	71	56.38	85	56.06	56.00	-14	5,085	-0.28%
2020/02/11	109	55.57	90	54.91	55.80	19	4,882	0.39%	大買/
2020/02/10	99	53.61	56	53.93	54.30	43	4,523	0.95%
2020/02/07	2	52.10	74	52.05	51.90	-72	4,220	-1.71%
2020/02/06	71	52.02	27	52.19	52.20	44	4,323	1.02%
2020/02/05	15	51.36	18	51.08	51.40	-3	4,346	-0.07%
2020/02/04	5	50.94	0	0.00	50.90	5	4,316	0.12%
2020/02/03	20	50.91	6	50.60	51.10	14	4,300	0.33%
2020/01/31	0	0.00	4	50.93	51.20	-4	4,330	-0.09%
2020/01/30	9	50.23	4	50.33	50.80	5	4,358	0.11%
2020/01/20	5	52.58	10	52.37	52.20	-5	4,395	-0.11%
2020/01/17	6	51.90	16	51.79	51.90	-10	4,311	-0.23%
2020/01/16	22	51.22	6	51.38	51.20	16	4,218	0.38%
2020/01/15	0	0.00	3	50.53	50.40	-3	4,204	-0.07%
2020/01/14	0	0.00	3	50.57	50.60	-3	4,289	-0.07%
2020/01/13	1	50.70	1	50.60	50.60	0	4,324	0.00%
2020/01/10	3	50.57	7	50.57	50.40	-4	4,370	-0.09%
2020/01/09	5	50.32	2	50.30	50.20	3	4,397	0.07%
2020/01/08	7	50.23	7	50.14	50.30	0	4,419	0.00%
2020/01/07	4	49.75	1	49.60	49.60	3	4,413	0.07%
2020/01/06	2	49.75	13	49.96	50.00	-11	4,421	-0.25%
2020/01/03	1	50.40	3	50.10	50.20	-2	4,428	-0.05%
2020/01/02	3	50.33	10	50.06	50.00	-7	4,433	-0.16%
2019/12/31	7	49.75	0	0.00	49.70	7	4,409	0.16%
2019/12/30	20	50.24	0	0.00	50.10	20	4,382	0.46%
2019/12/27	1	50.50	2	50.60	50.50	-1	4,349	-0.02%
2019/12/26	11	50.66	0	0.00	50.70	11	4,383	0.25%
2019/12/25	0	0.00	1	51.50	51.50	-1	4,386	-0.02%
2019/12/24	8	51.16	1	50.80	50.80	7	4,499	0.16%
2019/12/23	2	51.80	4	51.35	50.90	-2	4,519	-0.04%
2019/12/20	1	52.00	1	52.50	52.00	0	4,684	0.00%
2019/12/19	7	52.90	3	52.93	52.40	4	4,869	0.08%
2019/12/18	21	52.74	17	52.49	52.70	4	4,889	0.08%
2019/12/16	8	51.15	2	51.50	51.20	6	4,757	0.13%
2019/12/13	10	51.52	5	51.40	51.10	5	4,738	0.11%
2019/12/11	5	50.80	25	51.02	50.80	-20	4,746	-0.42%
2019/12/09	3	50.80	7	50.86	50.70	-4	4,863	-0.08%
2019/12/06	2	50.60	0	0.00	50.50	2	4,915	0.04%
2019/12/05	0	0.00	1	50.60	50.50	-1	5,072	-0.02%
2019/12/03	2	50.75	0	0.00	51.00	2	5,282	0.04%
2019/12/02	0	0.00	3	50.87	50.70	-3	5,346	-0.06%
2019/11/29	2	50.70	12	50.38	50.30	-10	5,368	-0.19%
2019/11/28	1	51.10	0	0.00	50.80	1	5,511	0.02%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/26	4	51.35	0	0.00	51.40	4	5,572	0.07%
2019/11/25	3	51.43	0	0.00	51.40	3	5,592	0.05%
2019/11/22	0	0.00	5	52.06	52.00	-5	5,657	-0.09%
2019/11/21	11	51.80	7	51.84	51.80	4	5,816	0.07%
2019/11/20	1	51.00	2	51.10	51.10	-1	5,795	-0.02%
2019/11/19	0	0.00	1	51.00	50.80	-1	5,872	-0.02%
2019/11/18	3	50.33	16	50.16	50.40	-13	6,032	-0.22%
2019/11/15	34	49.17	1	49.15	49.05	33	6,428	0.51%
2019/11/14	7	49.52	12	49.23	49.40	-5	6,653	-0.08%
2019/11/13	12	50.48	19	50.13	49.95	-7	6,828	-0.10%
2019/11/12	3	51.10	5	51.20	51.30	-2	6,907	-0.03%
2019/11/11	4	51.35	10	51.24	51.30	-6	7,085	-0.08%
2019/11/08	11	51.20	3	51.37	51.20	8	7,213	0.11%
2019/11/07	9	51.37	8	51.40	51.10	1	7,432	0.01%
2019/11/06	11	51.86	14	52.11	51.90	-3	7,483	-0.04%
2019/11/05	11	52.83	7	52.89	52.60	4	7,449	0.05%
2019/11/04	8	51.05	8	52.16	52.30	0	7,357	0.00%
2019/11/01	0	0.00	4	51.08	51.20	-4	7,285	-0.05%
2019/10/31	0	0.00	4	51.10	50.90	-4	7,342	-0.05%
2019/10/30	8	51.63	4	52.10	50.70	4	7,389	0.05%
2019/10/29	0	0.00	15	51.78	51.50	-15	7,347	-0.20%
2019/10/28	0	0.00	11	51.58	51.50	-11	7,324	-0.15%
2019/10/25	2	49.93	7	50.27	50.50	-5	7,221	-0.07%
2019/10/24	0	0.00	8	49.99	50.20	-8	7,216	-0.11%
2019/10/23	5	50.17	2	50.15	49.80	3	7,276	0.04%
2019/10/22	7	49.26	2	49.80	50.00	5	7,270	0.07%
2019/10/21	2	49.45	1	49.35	49.30	1	7,251	0.01%
2019/10/18	0	0.00	2	49.05	49.00	-2	7,237	-0.03%
2019/10/17	7	48.80	0	0.00	49.30	7	7,309	0.10%
2019/10/16	6	49.42	3	49.37	49.20	3	7,294	0.04%
2019/10/15	1	49.85	0	0.00	49.35	1	7,321	0.01%
2019/10/14	4	49.91	1	50.30	49.75	3	7,402	0.04%
2019/10/08	7	49.83	0	0.00	49.70	7	7,693	0.09%
2019/10/07	0	0.00	3	50.13	50.20	-3	7,754	-0.04%
2019/10/04	1	50.40	1	50.90	50.20	0	7,807	0.00%
2019/10/03	2	50.00	0	0.00	50.20	2	7,897	0.03%
2019/10/02	7	50.01	7	50.01	50.10	0	7,934	0.00%
2019/10/01	13	49.25	2	49.20	49.45	11	7,976	0.14%
2019/09/27	3	50.03	9	49.49	49.65	-6	8,032	-0.07%
2019/09/26	6	51.63	2	51.35	51.10	4	8,010	0.05%
2019/09/25	24	52.83	6	53.17	51.80	18	8,066	0.22%
2019/09/24	9	53.02	15	53.07	53.90	-6	7,979	-0.08%
2019/09/23	0	0.00	11	52.06	52.30	-11	7,952	-0.14%
2019/09/20	10	51.37	5	51.10	51.10	5	8,281	0.06%
2019/09/19	9	50.92	55	50.95	50.90	-46	8,405	-0.55%
2019/09/18	5	51.40	5	51.10	51.10	0	8,555	0.00%
2019/09/17	8	51.61	5	51.40	51.20	3	8,635	0.03%
2019/09/16	1	51.50	0	0.00	51.70	1	8,714	0.01%
2019/09/12	4	52.28	0	0.00	52.70	4	8,734	0.05%
2019/09/11	8	52.84	0	0.00	52.30	8	8,823	0.09%
2019/09/10	19	52.84	28	53.13	53.30	-9	8,828	-0.10%
2019/09/09	41	53.61	8	53.70	53.30	33	8,780	0.38%
2019/09/06	14	52.53	7	52.37	52.40	7	8,627	0.08%
2019/09/05	8	51.54	13	51.69	52.40	-5	8,571	-0.06%
2019/09/04	9	50.98	0	0.00	50.70	9	8,444	0.11%
2019/09/03	2	51.50	6	51.08	51.30	-4	8,423	-0.05%
2019/09/02	5	51.22	4	51.33	51.40	1	8,407	0.01%
2019/08/30	1	52.20	0	0.00	52.80	1	8,226	0.01%
2019/08/29	2	52.90	4	52.68	52.60	-2	8,179	-0.02%
2019/08/28	3	52.87	2	52.95	53.00	1	8,140	0.01%
2019/08/27	10	52.79	7	52.43	52.20	3	8,115	0.04%
2019/08/26	21	53.48	24	53.00	52.70	-3	8,061	-0.04%
2019/08/23	6	53.07	6	52.90	53.00	0	7,872	0.00%
2019/08/22	14	53.05	12	53.07	53.30	2	7,829	0.03%
2019/08/21	9	53.21	21	52.87	53.10	-12	7,731	-0.16%
2019/08/20	24	52.22	22	52.51	52.80	2	7,524	0.03%
2019/08/19	22	50.40	36	50.72	50.80	-14	7,070	-0.20%
2019/08/16	1	49.80	19	48.48	49.60	-18	6,718	-0.27%
2019/08/15	11	46.85	7	46.33	46.30	4	6,506	0.06%
2019/08/14	18	49.79	21	50.05	48.20	-3	6,395	-0.05%
2019/08/13	20	49.41	11	49.68	49.40	9	6,243	0.14%
2019/08/12	25	49.41	27	48.44	49.45	-2	6,127	-0.03%
2019/08/08	6	46.84	4	47.18	46.80	2	5,960	0.03%
2019/08/07	11	46.08	0	0.00	46.20	11	5,917	0.19%
2019/08/06	4	45.88	5	45.70	46.50	-1	5,914	-0.02%
2019/08/05	2	45.25	3	45.65	45.60	-1	5,859	-0.02%
2019/08/02	9	45.38	50	45.45	45.20	-41	5,864	-0.70%
2019/08/01	6	45.99	2	45.83	45.55	4	5,812	0.07%
2019/07/31	1	46.85	0	0.00	46.80	1	5,744	0.02%
2019/07/30	7	47.60	0	0.00	47.30	7	5,716	0.12%
2019/07/29	1	47.95	4	48.38	48.30	-3	5,732	-0.05%
2019/07/26	12	48.69	5	48.70	48.70	7	5,685	0.12%
2019/07/25	5	49.10	3	48.90	48.75	2	5,664	0.04%
2019/07/24	2	49.10	0	0.00	48.90	2	5,604	0.04%
2019/07/23	3	48.92	11	49.06	49.00	-8	5,588	-0.14%
2019/07/22	1	48.20	21	48.25	48.35	-20	5,537	-0.36%
2019/07/19	23	48.25	4	48.73	48.20	19	5,577	0.34%
2019/07/18	10	48.53	6	48.09	48.05	4	5,493	0.07%
2019/07/17	2	48.75	1	48.65	48.90	1	5,448	0.02%
2019/07/16	17	49.36	6	49.23	48.80	11	5,380	0.20%
2019/07/15	12	50.11	11	50.09	49.90	1	5,272	0.02%
2019/07/12	21	53.31	18	53.43	53.50	3	5,095	0.06%
2019/07/11	7	52.84	5	52.80	52.80	2	5,063	0.04%
2019/07/10	9	52.73	4	52.93	52.50	5	5,002	0.10%
2019/07/09	33	53.34	14	52.46	52.30	19	4,972	0.38%
2019/07/08	7	55.24	16	54.96	54.80	-9	4,894	-0.18%
2019/07/05	11	54.97	9	54.71	54.70	2	4,867	0.04%
2019/07/04	9	55.50	11	55.20	54.60	-2	4,792	-0.04%
2019/07/03	16	53.73	21	54.14	54.40	-5	4,751	-0.11%
2019/07/02	10	53.37	6	53.65	54.20	4	4,750	0.08%
2019/07/01	16	53.48	15	53.78	53.80	1	4,823	0.02%
2019/06/28	25	52.39	22	52.70	53.20	3	4,739	0.06%
2019/06/27	22	52.18	69	52.82	53.40	-47	4,581	-1.03%
2019/06/26	11	49.16	24	49.55	50.00	-13	4,170	-0.31%
2019/06/25	5	47.96	6	48.05	47.75	-1	3,984	-0.03%
2019/06/24	4	46.90	2	46.90	46.90	2	3,885	0.05%
2019/06/21	8	47.11	0	0.00	46.40	8	3,819	0.21%
2019/06/20	3	47.65	3	47.62	47.50	0	3,768	0.00%
2019/06/19	1	47.35	5	48.31	48.50	-4	3,870	-0.10%
2019/06/18	2	46.55	4	46.45	47.05	-2	4,005	-0.05%
2019/06/17	2	45.13	28	45.35	44.80	-26	3,948	-0.66%
2019/06/14	1	45.00	3	45.05	45.25	-2	4,037	-0.05%
2019/06/13	10	44.95	0	0.00	44.55	10	4,114	0.24%
2019/06/12	14	44.31	3	44.15	44.45	11	4,140	0.27%
2019/06/11	13	44.53	2	44.90	44.45	11	4,158	0.26%
2019/06/06	1	45.00	0	0.00	44.95	1	4,156	0.02%
2019/06/03	3	45.02	5	44.93	44.90	-2	4,364	-0.05%
2019/05/30	0	0.00	15	44.75	44.60	-15	4,523	-0.33%
2019/05/29	21	45.12	1	44.40	44.40	20	4,598	0.43%
2019/05/28	1	45.65	0	0.00	45.35	1	4,723	0.02%
2019/05/23	0	0.00	14	44.20	43.90	-14	5,306	-0.26%
2019/05/22	3	45.50	0	0.00	44.90	3	5,607	0.05%
2019/05/21	8	44.88	2	45.10	45.00	6	5,911	0.10%
2019/05/20	7	44.90	0	0.00	44.75	7	5,978	0.12%
2019/05/17	1	46.05	0	0.00	44.90	1	6,113	0.02%
2019/05/16	7	45.29	3	44.90	44.95	4	6,412	0.06%
2019/05/15	2	47.65	7	47.21	46.80	-5	6,446	-0.08%
2019/05/14	1	45.25	6	47.40	47.90	-5	6,556	-0.08%
2019/05/13	9	47.02	1	47.00	46.50	8	6,653	0.12%
2019/05/10	0	0.00	22	46.80	46.35	-22	6,686	-0.33%
2019/05/09	14	47.62	4	47.64	47.20	10	6,687	0.15%
2019/05/08	1	48.50	0	0.00	48.55	1	6,683	0.01%
2019/05/07	1	49.15	5	48.82	49.00	-4	6,734	-0.06%
2019/05/06	21	48.63	10	48.47	48.05	11	6,786	0.16%
2019/05/02	3	50.00	0	0.00	50.10	3	6,924	0.04%
2019/04/30	4	49.35	6	49.62	49.65	-2	6,962	-0.03%
2019/04/29	21	49.67	6	49.51	49.60	15	6,982	0.21%
2019/04/26	29	50.88	19	50.67	50.80	10	6,989	0.14%
2019/04/25	21	52.09	1	51.40	51.30	20	7,103	0.28%
2019/04/24	0	0.00	37	52.54	52.80	-37	7,086	-0.52%
2019/04/23	1	51.50	15	50.87	51.20	-14	7,089	-0.20%
2019/04/22	7	51.30	0	0.00	51.10	7	7,156	0.10%
2019/04/19	5	51.40	6	52.07	51.50	-1	7,234	-0.01%
2019/04/18	11	51.80	0	0.00	51.20	11	7,282	0.15%
2019/04/17	32	52.53	14	52.59	52.40	18	7,451	0.24%
2019/04/16	1	51.50	0	0.00	51.90	1	7,450	0.01%
2019/04/15	2	49.93	2	50.40	50.50	0	7,540	0.00%
2019/04/12	26	50.11	20	50.40	49.90	6	7,649	0.08%
2019/04/11	10	50.68	0	0.00	50.80	10	7,721	0.13%
2019/04/10	17	51.26	7	51.43	51.00	10	7,800	0.13%
2019/04/09	11	51.08	12	52.13	52.30	-1	7,968	-0.01%
2019/04/08	20	51.60	11	51.96	51.40	9	8,215	0.11%
2019/04/03	1	51.80	29	51.86	51.20	-28	8,665	-0.32%
2019/04/02	0	0.00	15	49.50	49.80	-15	9,014	-0.17%
2019/04/01	9	49.63	0	0.00	49.30	9	9,380	0.10%
2019/03/29	0	0.00	1	49.25	49.10	-1	9,440	-0.01%
2019/03/27	9	48.57	32	48.42	49.00	-23	9,779	-0.24%
2019/03/26	1	49.40	4	49.40	49.30	-3	9,742	-0.03%
2019/03/25	30	49.04	9	49.25	49.15	21	9,760	0.22%
2019/03/22	25	50.38	10	50.71	50.50	15	9,734	0.15%
2019/03/21	16	49.28	56	49.69	50.50	-40	9,659	-0.41%
2019/03/20	25	48.05	0	0.00	48.00	25	9,503	0.26%
2019/03/19	22	47.98	6	48.03	48.00	16	9,530	0.17%
2019/03/18	1	46.45	0	0.00	47.40	1	9,614	0.01%
2019/03/15	7	46.01	1	46.10	45.65	6	9,592	0.06%
2019/03/14	1	46.05	5	45.95	45.95	-4	9,587	-0.04%
2019/03/12	14	46.66	5	46.95	46.65	9	9,668	0.09%
2019/03/11	1	45.70	6	45.70	46.65	-5	9,782	-0.05%
2019/03/08	0	0.00	9	46.23	46.35	-9	9,850	-0.09%
2019/03/07	8	47.23	50	46.62	46.70	-42	9,953	-0.42%
2019/03/06	3	48.02	2	47.45	47.75	1	10,031	0.01%
2019/03/05	41	48.34	8	49.04	47.75	33	10,119	0.33%
2019/03/04	0	0.00	9	48.86	48.90	-9	10,064	-0.09%
2019/02/27	2	47.73	6	48.06	47.90	-4	10,060	-0.04%
2019/02/26	34	47.86	35	47.62	47.70	-1	9,914	-0.01%
2019/02/25	2	45.80	7	45.99	46.10	-5	9,622	-0.05%
2019/02/22	9	45.79	20	45.58	45.60	-11	9,614	-0.11%
2019/02/21	25	46.50	10	46.59	45.50	15	9,562	0.16%
2019/02/20	8	45.20	17	45.59	46.00	-9	9,284	-0.10%
2019/02/18	14	44.55	11	44.63	44.65	3	9,236	0.03%
2019/02/15	35	43.75	21	44.12	44.00	14	9,092	0.15%
2019/02/14	7	42.79	12	42.76	42.95	-5	8,790	-0.06%
2019/02/13	11	41.87	1	42.15	42.90	10	8,705	0.11%
2019/02/12	3	41.82	1	41.50	41.70	2	8,571	0.02%
2019/02/11	2	40.60	1	40.50	40.75	1	8,450	0.01%
2019/01/30	4	40.20	0	0.00	40.15	4	8,432	0.05%
2019/01/29	1	40.00	1	40.25	40.25	0	8,408	0.00%
2019/01/25	2	40.30	12	40.28	40.00	-10	8,403	-0.12%
2019/01/24	15	40.17	3	40.42	39.95	12	8,410	0.14%
2019/01/22	1	39.85	0	0.00	39.85	1	8,344	0.01%
2019/01/21	1	40.30	1	40.60	40.40	0	8,351	0.00%
2019/01/18	10	39.90	2	40.15	39.80	8	8,403	0.10%
2019/01/17	5	40.27	2	40.25	39.85	3	8,447	0.04%
2019/01/16	2	40.08	0	0.00	39.70	2	8,393	0.02%
2019/01/15	0	0.00	11	39.50	39.80	-11	8,382	-0.13%
2019/01/14	10	39.05	10	38.91	38.90	0	8,399	0.00%
2019/01/11	5	39.60	1	39.60	39.50	4	8,398	0.05%
2019/01/10	1	39.70	2	40.00	40.15	-1	8,360	-0.01%
2019/01/09	5	39.90	0	0.00	39.80	5	8,352	0.06%
2019/01/08	3	41.55	0	0.00	40.85	3	8,174	0.04%
2019/01/07	5	39.98	12	40.29	41.15	-7	8,064	-0.09%
2019/01/04	4	38.39	5	38.82	39.20	-1	7,973	-0.01%
2019/01/03	9	38.79	0	0.00	38.65	9	7,928	0.11%
2019/01/02	1	39.70	1	39.75	39.40	0	7,860	0.00%
2018/12/28	31	40.15	15	40.30	40.20	16	7,801	0.21%
2018/12/27	3	41.50	4	41.61	40.45	-1	7,688	-0.01%
2018/12/26	25	43.21	27	41.79	41.30	-2	7,361	-0.03%
2018/12/25	36	43.73	51	43.70	44.90	-15	6,817	-0.22%
2018/12/24	18	41.88	44	42.61	43.55	-26	6,266	-0.41%
2018/12/22	0	0.00	1	40.00	39.70	-1	5,869	-0.02%
2018/12/21	3	39.37	11	38.72	38.75	-8	5,801	-0.14%
2018/12/20	5	37.56	0	0.00	37.55	5	5,515	0.09%
2018/12/19	1	38.30	7	38.45	38.10	-6	5,469	-0.11%
2018/12/18	11	37.64	4	37.95	37.85	7	5,439	0.13%
2018/12/17	10	37.82	4	38.05	37.75	6	5,397	0.11%
2018/12/14	5	38.19	2	38.20	38.15	3	5,426	0.06%
2018/12/13	5	39.58	4	39.50	38.70	1	5,354	0.02%
2018/12/11	6	39.93	3	39.00	39.00	3	5,259	0.06%
2018/12/10	0	0.00	2	40.60	40.80	-2	5,168	-0.04%
2018/12/07	2	40.00	0	0.00	40.05	2	5,145	0.04%
2018/12/06	0	0.00	3	39.60	39.20	-3	5,147	-0.06%
2018/12/05	3	40.37	1	41.30	40.95	2	5,118	0.04%
2018/12/04	4	41.38	3	42.02	41.70	1	5,152	0.02%
2018/12/03	2	40.83	0	0.00	41.10	2	5,077	0.04%
2018/11/30	1	38.55	0	0.00	38.85	1	4,964	0.02%
2018/11/29	0	0.00	1	39.40	38.60	-1	4,884	-0.02%
2018/11/28	1	38.80	2	38.65	39.40	-1	4,733	-0.02%
2018/11/27	5	37.25	0	0.00	37.15	5	4,594	0.11%
2018/11/26	1	38.00	0	0.00	37.90	1	4,559	0.02%
2018/11/22	0	0.00	4	38.34	38.00	-4	4,684	-0.09%
2018/11/21	5	37.18	1	37.05	37.05	4	4,700	0.09%
2018/11/16	3	38.20	0	0.00	38.50	3	4,576	0.07%
2018/11/15	10	38.30	0	0.00	38.30	10	4,481	0.22%
2018/11/14	2	40.65	0	0.00	40.20	2	4,495	0.04%
2018/11/05	20	41.40	0	0.00	41.50	20	5,310	0.38%
2018/11/01	0	0.00	6	41.50	42.50	-6	5,348	-0.11%
2018/10/31	0	0.00	1	40.80	40.45	-1	5,354	-0.02%
2018/10/30	7	38.54	0	0.00	39.00	7	5,361	0.13%
2018/10/26	1	39.85	2	39.48	40.20	-1	5,447	-0.02%
2018/10/25	2	38.63	3	38.48	39.00	-1	5,461	-0.02%
2018/10/23	0	0.00	1	39.55	39.10	-1	5,492	-0.02%
2018/10/19	1	39.60	0	0.00	40.20	1	5,771	0.02%
2018/10/18	3	40.63	2	41.15	40.65	1	6,136	0.02%
2018/10/17	2	40.88	3	41.50	40.65	-1	6,369	-0.02%
2018/10/11	4	41.91	3	41.75	41.70	1	6,817	0.01%
2018/10/09	1	46.45	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	15	46.87	47.60	-15	6,735	-0.22%
2018/10/05	1	45.90	18	45.69	46.15	-17	6,728	-0.25%
2018/10/03	1	48.30	0	0.00	48.15	1	6,761	0.01%
2018/10/02	0	0.00	1	49.20	48.80	-1	6,824	-0.01%
2018/10/01	2	48.90	0	0.00	49.20	2	6,911	0.03%
2018/09/28	3	48.20	0	0.00	48.20	3	6,966	0.04%
2018/09/27	2	48.18	7	48.03	48.00	-5	7,092	-0.07%
2018/09/26	8	48.53	0	0.00	48.20	8	7,165	0.11%
2018/09/20	5	48.83	0	0.00	48.60	5	7,211	0.07%
2018/09/19	1	50.70	1	50.60	49.90	0	7,207	0.00%
2018/09/14	0	0.00	1	51.70	51.90	-1	7,293	-0.01%
2018/09/13	3	48.85	0	0.00	48.60	3	7,376	0.04%
2018/09/07	2	51.00	2	50.40	49.70	0	7,645	0.00%
2018/09/06	2	52.50	0	0.00	51.70	2	7,630	0.03%
2018/09/03	2	53.15	0	0.00	52.00	2	7,880	0.03%
2018/08/31	0	0.00	1	52.30	52.40	-1	7,971	-0.01%
2018/08/30	3	52.07	2	52.10	51.30	1	8,074	0.01%
2018/08/27	1	51.80	1	52.60	52.80	0	8,079	0.00%
2018/08/23	0	0.00	5	51.84	51.90	-5	8,243	-0.06%
2018/08/22	1	51.40	1	51.70	51.30	0	8,319	0.00%
2018/08/21	11	51.32	16	51.62	52.00	-5	8,311	-0.06%
2018/08/20	2	49.55	3	49.23	49.00	-1	8,274	-0.01%
2018/08/17	2	50.05	3	51.27	50.30	-1	8,296	-0.01%
2018/08/16	1	53.20	0	0.00	53.20	1	8,213	0.01%
2018/08/15	6	55.35	5	56.02	54.40	1	8,285	0.01%
2018/08/14	10	57.20	11	56.85	56.40	-1	8,167	-0.01%
2018/08/10	6	57.65	0	0.00	57.20	6	8,745	0.07%
2018/08/09	1	57.40	1	58.10	57.10	0	9,040	0.00%
2018/08/08	0	0.00	2	58.60	57.40	-2	9,330	-0.02%
2018/08/07	1	57.60	1	57.50	57.60	0	9,430	0.00%
2018/08/06	2	58.10	0	0.00	58.20	2	9,564	0.02%
2018/08/03	2	59.00	1	59.40	58.90	1	9,636	0.01%
2018/08/02	2	59.85	0	0.00	58.80	2	9,871	0.02%
2018/08/01	4	61.68	2	62.45	61.40	2	9,899	0.02%
2018/07/31	3	60.73	1	61.10	61.40	2	9,873	0.02%
2018/07/30	3	62.23	2	60.30	60.30	1	9,961	0.01%
2018/07/27	3	62.67	7	63.13	62.70	-4	9,989	-0.04%
2018/07/26	2	64.90	2	64.65	63.40	0	9,945	0.00%
2018/07/25	30	65.95	16	66.27	66.30	14	9,752	0.14%
2018/07/24	3	60.77	19	61.74	62.40	-16	9,346	-0.17%
2018/07/23	3	59.20	1	58.60	57.70	2	9,108	0.02%
2018/07/20	5	58.88	3	60.00	58.00	2	9,078	0.02%
2018/07/19	8	61.71	8	60.94	61.10	0	8,995	0.00%
2018/07/18	11	62.15	35	62.66	62.80	-24	8,980	-0.27%
2018/07/16	1	60.00	1	59.70	59.60	0	8,989	0.00%
2018/07/12	2	59.05	2	58.95	58.20	0	9,086	0.00%
2018/07/11	2	63.15	2	63.00	62.60	0	9,133	0.00%
2018/07/10	1	62.90	1	63.00	62.70	0	9,174	0.00%
2018/07/09	0	0.00	13	62.34	61.60	-13	9,201	-0.14%
2018/07/06	2	64.00	2	65.20	64.20	0	9,259	0.00%
2018/07/05	10	65.43	3	65.40	63.70	7	9,486	0.07%
2018/07/04	1	66.50	3	67.17	67.70	-2	9,449	-0.02%
2018/07/02	6	67.17	6	67.70	66.30	0	9,586	0.00%
2018/06/29	0	0.00	1	67.20	67.40	-1	9,666	-0.01%
2018/06/28	7	66.74	5	65.30	65.30	2	9,593	0.02%
2018/06/27	11	68.37	5	68.50	68.20	6	9,591	0.06%
2018/06/26	13	67.02	6	67.40	68.00	7	9,593	0.07%
2018/06/25	5	67.64	6	68.27	67.90	-1	9,618	-0.01%
2018/06/22	7	68.23	6	68.33	67.50	1	9,587	0.01%
2018/06/21	6	72.52	3	72.13	71.60	3	9,489	0.03%
2018/06/20	13	73.90	5	74.12	73.60	8	9,533	0.08%
2018/06/19	5	75.96	1	73.90	76.50	4	9,505	0.04%
2018/06/15	4	74.25	1	75.20	73.90	3	9,390	0.03%
2018/06/14	5	76.30	5	77.10	75.10	0	9,317	0.00%
2018/06/13	10	77.55	10	76.52	76.60	0	9,411	0.00%
2018/06/12	13	76.86	7	76.99	77.20	6	9,510	0.06%
2018/06/08	7	75.40	0	0.00	74.50	7	9,390	0.07%
2018/06/06	2	76.70	1	76.50	76.40	1	9,451	0.01%
2018/06/05	8	78.93	5	80.10	76.20	3	9,464	0.03%
2018/06/04	2	79.60	1	80.00	78.80	1	9,714	0.01%
2018/06/01	6	79.80	0	0.00	79.90	6	9,873	0.06%
2018/05/31	2	81.40	1	79.10	79.10	1	9,878	0.01%
2018/05/30	7	79.20	4	79.45	78.60	3	9,870	0.03%
2018/05/29	21	81.67	8	81.71	80.80	13	9,810	0.13%
2018/05/28	16	81.91	12	82.12	82.20	4	9,801	0.04%
2018/05/25	14	84.32	4	85.15	83.50	10	9,755	0.10%
2018/05/24	14	86.21	19	86.67	86.40	-5	9,690	-0.05%
2018/05/23	11	88.56	6	88.53	87.50	5	9,635	0.05%
2018/05/22	14	85.77	20	86.94	88.80	-6	9,591	-0.06%
2018/05/21	36	87.87	27	87.36	86.30	9	9,635	0.09%
2018/05/18	39	83.75	55	84.46	85.20	-16	9,483	-0.17%
2018/05/17	24	79.22	31	78.76	80.60	-7	9,237	-0.08%
2018/05/16	25	79.37	18	80.28	75.60	7	9,016	0.08%
2018/05/15	4	76.90	17	76.98	79.10	-13	8,824	-0.15%
2018/05/14	13	76.05	11	76.40	77.50	2	8,869	0.02%
2018/05/11	1	74.20	3	74.60	75.90	-2	8,772	-0.02%
2018/05/10	2	76.75	1	76.00	76.00	1	8,738	0.01%
2018/05/09	1	72.00	1	71.10	71.90	0	8,561	0.00%
2018/05/08	13	70.42	3	70.80	69.60	10	8,500	0.12%
2018/05/07	0	0.00	4	71.85	71.60	-4	8,561	-0.05%
2018/05/04	0	0.00	6	68.18	69.30	-6	8,656	-0.07%
2018/05/03	3	66.40	6	65.85	66.30	-3	8,631	-0.03%
2018/05/02	1	64.80	0	0.00	64.70	1	8,727	0.01%
2018/04/30	0	0.00	3	64.53	65.40	-3	9,013	-0.03%
2018/04/27	5	64.20	5	63.90	63.90	0	9,098	0.00%
2018/04/25	2	64.55	0	0.00	64.50	2	9,162	0.02%
2018/04/24	0	0.00	9	65.50	65.90	-9	9,217	-0.10%
2018/04/23	0	0.00	3	65.30	65.40	-3	9,242	-0.03%
2018/04/20	14	65.03	3	64.80	64.50	11	9,316	0.12%
2018/04/19	10	67.85	0	0.00	67.10	10	9,236	0.11%
2018/04/18	0	0.00	7	66.74	67.00	-7	9,337	-0.07%
2018/04/17	3	65.47	3	65.97	65.80	0	9,534	0.00%
2018/04/16	8	67.36	11	66.89	66.70	-3	9,561	-0.03%
2018/04/13	16	70.09	9	70.26	69.50	7	9,646	0.07%
2018/04/12	6	71.00	20	71.00	71.20	-14	9,783	-0.14%
2018/04/11	4	71.15	22	71.22	73.20	-18	9,756	-0.18%
2018/04/10	13	68.68	6	68.92	67.80	7	9,676	0.07%
2018/04/09	5	72.22	6	71.40	70.00	-1	9,651	-0.01%
2018/04/03	8	68.74	2	69.00	68.50	6	9,496	0.06%
2018/04/02	12	69.38	8	68.38	67.70	4	9,481	0.04%
2018/03/30	4	67.53	0	0.00	66.10	4	9,371	0.04%
2018/03/28	3	67.70	6	67.45	66.80	-3	9,330	-0.03%
2018/03/26	0	0.00	1	68.00	67.30	-1	9,309	-0.01%
2018/03/23	0	0.00	3	66.10	66.60	-3	9,455	-0.03%
2018/03/21	2	66.85	1	67.60	66.70	1	9,471	0.01%
2018/03/19	3	67.00	2	67.85	66.90	1	9,804	0.01%
2018/03/16	8	66.48	1	69.10	69.10	7	9,671	0.07%
2018/03/15	1	67.90	6	67.88	67.70	-5	9,560	-0.05%
2018/03/14	4	66.68	7	66.69	66.30	-3	9,556	-0.03%
2018/03/13	6	66.62	0	0.00	66.30	6	9,590	0.06%
2018/03/12	9	67.76	8	67.23	66.60	1	9,519	0.01%
2018/03/09	19	69.67	11	69.48	69.40	8	9,414	0.08%
2018/03/08	41	75.08	4	72.40	72.40	37	9,334	0.40%
2018/03/07	1	72.70	4	70.58	72.70	-3	8,991	-0.03%
2018/03/06	8	69.45	4	70.03	69.30	4	8,905	0.04%
2018/03/05	0	0.00	13	70.02	69.90	-13	8,961	-0.15%
2018/03/02	7	68.69	4	68.28	68.10	3	8,984	0.03%
2018/03/01	5	69.90	0	0.00	70.80	5	9,006	0.06%
2018/02/27	23	71.15	17	71.55	70.30	6	8,924	0.07%
2018/02/26	1	72.50	5	73.04	72.60	-4	8,835	-0.05%
2018/02/23	11	74.23	7	72.99	72.10	4	8,758	0.05%
2018/02/22	17	73.04	17	72.82	72.50	0	8,743	0.00%
2018/02/21	5	73.42	14	71.98	74.10	-9	8,709	-0.10%
2018/02/12	3	67.53	2	68.15	67.40	1	8,591	0.01%
2018/02/09	6	67.37	6	66.65	66.30	0	8,509	0.00%
2018/02/08	5	67.02	5	67.70	67.00	0	8,355	0.00%
2018/02/07	19	67.45	15	68.77	66.00	4	8,327	0.05%
2018/02/06	6	63.42	13	64.38	64.70	-7	8,225	-0.09%
2018/02/05	9	70.09	1	69.80	69.00	8	8,162	0.10%
2018/02/02	3	73.50	4	73.68	74.40	-1	8,218	-0.01%
2018/02/01	9	72.73	12	72.70	71.70	-3	8,375	-0.04%
2018/01/31	11	74.15	11	73.01	72.70	0	8,392	0.00%
2018/01/30	3	73.10	4	73.75	74.20	-1	8,342	-0.01%
2018/01/29	7	75.74	11	74.00	75.00	-4	8,311	-0.05%
2018/01/26	4	70.70	1	71.20	70.40	3	8,146	0.04%
2018/01/25	12	72.04	7	72.07	72.80	5	8,089	0.06%
2018/01/24	8	71.63	7	71.19	70.30	1	8,017	0.01%
2018/01/22	0	0.00	4	67.13	67.30	-4	7,883	-0.05%
2018/01/19	1	64.70	3	64.97	65.00	-2	7,927	-0.03%
2018/01/18	4	65.38	2	64.80	64.20	2	7,966	0.03%
2018/01/17	0	0.00	9	64.63	65.20	-9	8,030	-0.11%
2018/01/16	8	64.65	2	64.30	63.00	6	8,226	0.07%
2018/01/15	6	63.50	15	63.64	63.30	-9	8,247	-0.11%
2018/01/12	9	65.62	0	0.00	65.60	9	8,190	0.11%
2018/01/11	11	67.81	9	65.32	68.00	2	8,023	0.02%
2018/01/10	5	62.80	2	63.10	61.90	3	7,768	0.04%
2018/01/09	3	61.43	3	61.77	61.50	0	7,634	0.00%
2018/01/08	2	60.85	2	60.60	61.00	0	7,466	0.00%
2018/01/05	2	58.05	0	0.00	58.20	2	7,233	0.03%
2018/01/04	7	57.24	5	57.30	59.20	2	7,106	0.03%
2018/01/03	5	54.26	10	53.93	55.30	-5	6,888	-0.07%
2018/01/02	3	53.27	0	0.00	52.80	3	6,782	0.04%