技嘉 (2376)-富邦-內湖券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

技嘉 (2376)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	8	297.37	4	298.00	295.50	4	21,500	0.02%
2024/04/25	16.2	292.79	5	290.40	290.50	11.2	21,841	0.05%
2024/04/24	21	296.38	12.9	295.54	299.50	8.1	21,890	0.04%
2024/04/23	9.1	284.08	9.2	284.02	281.00	-0.1	21,915	0.00%
2024/04/22	17.1	285.77	7.3	285.17	282.50	9.8	21,890	0.04%
2024/04/19	84.5	289.93	17.2	292.09	292.50	67.3	21,857	0.31%
2024/04/18	11.1	303.23	7	304.75	302.00	4.1	21,884	0.02%
2024/04/17	14.3	303.92	12	305.57	308.00	2.3	22,149	0.01%
2024/04/16	18.6	301.64	16	303.22	302.00	2.6	22,111	0.01%
2024/04/15	26.6	304.82	14	305.75	302.00	12.6	22,218	0.06%
2024/04/12	66.2	319.26	18	323.78	318.00	48.2	22,071	0.22%
2024/04/11	14.2	321.46	13.4	320.29	320.50	0.8	22,015	0.00%
2024/04/10	50.7	332.85	36.1	330.17	320.00	14.6	21,964	0.07%
2024/04/09	42.1	338.26	33.4	338.72	335.00	8.7	21,664	0.04%
2024/04/08	26.3	334.10	44.6	332.56	340.00	-18.3	21,721	-0.08%
2024/04/03	8.2	316.07	12.2	315.91	317.50	-4	21,494	-0.02%
2024/04/02	8.6	316.22	8	315.87	317.00	0.6	21,370	0.00%
2024/04/01	8.5	317.86	7	318.72	318.50	1.4	21,222	0.01%
2024/03/29	40.6	318.28	28.4	318.78	316.00	12.2	21,146	0.06%
2024/03/28	8.7	309.27	9.1	311.03	313.00	-0.4	20,885	0.00%
2024/03/27	6.4	305.39	13.1	308.00	310.00	-6.7	20,888	-0.03%
2024/03/26	8	305.71	4	306.63	304.50	4	20,952	0.02%
2024/03/25	34.6	308.33	27	307.93	306.00	7.6	20,978	0.04%
2024/03/22	57.6	299.90	33.1	300.37	303.00	24.6	21,011	0.12%
2024/03/21	19.7	293.22	20.5	293.33	291.00	-0.8	20,568	0.00%
2024/03/20	26.5	302.06	52.2	300.28	295.00	-25.7	20,540	-0.13%
2024/03/19	27.6	307.14	9	308.39	305.00	18.6	20,591	0.09%
2024/03/18	49.6	310.69	20	308.82	310.50	29.6	20,605	0.14%
2024/03/15	54.2	310.46	51.1	315.40	313.00	3.1	20,670	0.01%
2024/03/14	37.6	318.29	21.1	321.54	317.50	16.5	20,584	0.08%
2024/03/13	87.4	330.68	76.3	328.87	328.00	11	20,968	0.05%
2024/03/12	18.2	360.31	8	359.26	355.00	10.1	20,947	0.05%
2024/03/11	64.1	363.59	87.2	366.25	360.00	-23.1	21,071	-0.11%
2024/03/08	71.2	363.64	28.4	365.84	358.00	42.8	20,879	0.20%
2024/03/07	3.1	361.36	10.4	361.28	359.00	-7.3	20,680	-0.04%
2024/03/06	21	362.52	20.1	363.73	362.50	0.9	20,673	0.00%
2024/03/05	41.4	363.06	17.1	361.89	361.50	24.3	20,875	0.12%
2024/03/04	30.1	368.57	59.6	368.28	354.50	-29.5	20,978	-0.14%
2024/03/01	27.1	354.59	31.3	355.60	361.00	-4.1	20,553	-0.02%
2024/02/29	41.5	338.48	17.3	338.55	345.00	24.2	20,268	0.12%
2024/02/27	15.3	333.95	10	333.70	334.00	5.3	20,072	0.03%
2024/02/26	19.1	336.42	22.9	334.67	335.00	-3.9	20,034	-0.02%
2024/02/23	29.6	349.48	22.3	351.58	342.50	7.3	20,105	0.04%
2024/02/22	44.3	357.18	31.9	353.10	347.00	12.4	20,284	0.06%
2024/02/21	14.7	347.83	42.5	347.97	347.50	-27.8	19,874	-0.14%
2024/02/20	23.9	358.00	11	357.55	357.00	12.9	19,790	0.07%
2024/02/19	28.8	370.60	24.1	369.32	366.50	4.7	19,592	0.02%
2024/02/16	54.8	381.24	50.2	380.33	381.00	4.6	19,637	0.02%
2024/02/15	13.5	362.32	36.8	369.36	370.50	-23.2	19,260	-0.12%
2024/02/05	67.4	338.46	74.8	339.20	337.00	-7.4	18,948	-0.04%
2024/02/02	88	334.23	92.3	331.86	333.00	-4.3	18,947	-0.02%
2024/02/01	15	308.37	22.5	308.73	313.50	-7.5	18,987	-0.04%
2024/01/31	44	309.34	42.9	310.04	309.00	1.1	19,098	0.01%
2024/01/30	24.8	303.46	32.2	304.46	305.00	-7.4	19,085	-0.04%
2024/01/29	1	295.00	64.3	295.06	295.00	-63.3	19,111	-0.33%
2024/01/26	56.3	283.82	17.6	285.12	284.00	38.7	19,311	0.20%
2024/01/25	14	295.39	13	295.04	292.00	1	19,532	0.01%
2024/01/24	0	290.00	5.7	293.55	293.50	-5.7	19,400	-0.03%
2024/01/23	15.7	293.55	21.4	293.34	291.00	-5.7	19,559	-0.03%
2024/01/22	37	290.24	96.7	293.82	297.50	-59.7	19,345	-0.31%
2024/01/19	13.2	268.74	33.6	267.50	270.50	-20.3	18,793	-0.11%
2024/01/18	8.5	253.88	8	254.31	256.00	0.5	18,715	0.00%
2024/01/17	8.5	259.83	25	266.44	257.00	-16.5	18,829	-0.09%
2024/01/16	2	262.00	5.1	261.22	261.50	-3.1	18,890	-0.02%
2024/01/15	2.4	261.80	24.2	262.03	260.50	-21.9	19,056	-0.11%
2024/01/12	18.8	262.41	8	263.75	262.00	10.8	19,319	0.06%
2024/01/11	6.5	254.79	71.8	258.32	263.00	-65.3	19,423	-0.34%
2024/01/10	18.8	247.84	1	248.50	247.50	17.8	19,718	0.09%
2024/01/09	45	252.02	38.2	252.19	252.00	6.8	19,960	0.03%
2024/01/08	10.4	242.12	4	241.13	241.50	6.4	19,988	0.03%
2024/01/05	56.1	244.98	2.3	242.90	243.00	53.8	20,430	0.26%
2024/01/04	4	247.38	4	248.00	247.00	0	20,781	0.00%
2024/01/03	14.6	248.97	14	248.71	247.50	0.6	21,367	0.00%
2024/01/02	30.3	254.86	38	259.95	255.00	-7.7	21,383	-0.04%
2023/12/29	10.3	266.72	20.2	269.22	266.00	-10	21,203	-0.05%
2023/12/28	7.5	265.90	14	265.79	265.50	-6.5	21,225	-0.03%
2023/12/27	1.8	264.97	9	264.94	264.00	-7.2	21,380	-0.03%
2023/12/26	1.2	263.08	2	263.00	264.00	-0.8	21,804	0.00%
2023/12/25	2	262.50	5.2	263.16	263.50	-3.2	22,253	-0.01%
2023/12/22	7	262.21	2	261.25	259.00	5	22,547	0.02%
2023/12/21	8.2	260.25	13	261.04	262.00	-4.8	22,777	-0.02%
2023/12/20	12.5	261.34	12	262.75	261.50	0.5	23,024	0.00%
2023/12/19	4	259.25	13	258.62	260.00	-9	23,341	-0.04%
2023/12/18	35.1	257.78	8	257.75	255.50	27.1	23,623	0.11%
2023/12/15	14.4	256.55	10.2	255.02	254.00	4.2	24,052	0.02%
2023/12/14	16.6	256.96	23	257.67	257.50	-6.4	24,102	-0.03%
2023/12/13	18.3	252.12	10.1	251.45	250.00	8.1	24,239	0.03%
2023/12/12	18.4	253.93	14.6	253.23	250.50	3.8	24,357	0.02%
2023/12/11	26.5	255.01	12.1	254.46	251.50	14.4	24,544	0.06%
2023/12/08	59.2	264.25	45.1	261.60	258.50	14.1	24,567	0.06%
2023/12/07	38.1	252.36	108	255.64	259.50	-70	24,442	-0.29%	大賣/
2023/12/06	18.1	240.41	23.9	240.91	243.50	-5.7	24,601	-0.02%
2023/12/05	14.4	229.29	8.2	231.16	228.50	6.2	24,768	0.03%
2023/12/04	6.8	240.44	15.1	239.97	236.00	-8.3	25,017	-0.03%
2023/12/01	8	247.25	6	246.67	246.00	2	25,087	0.01%
2023/11/30	19.3	246.89	16.2	247.99	250.00	3	25,309	0.01%
2023/11/29	11.6	244.18	118.5	245.36	243.50	-106.9	25,290	-0.42%	大賣/鉅額交易
2023/11/28	3	232.33	4	234.62	235.00	-1	25,443	0.00%
2023/11/27	16	232.41	15	232.40	230.00	1	26,463	0.00%
2023/11/24	5.2	234.04	9.1	234.87	232.00	-3.9	26,978	-0.01%
2023/11/22	20.8	235.19	8	234.38	233.50	12.8	27,809	0.05%
2023/11/21	37.6	244.81	41.5	243.26	244.00	-3.9	27,996	-0.01%
2023/11/20	1	230.00	2	231.75	233.00	-1	28,514	0.00%
2023/11/17	5.6	231.08	5	230.50	230.50	0.6	28,784	0.00%
2023/11/16	13.1	233.53	14.1	232.82	233.00	-1	29,414	0.00%
2023/11/15	23.2	230.44	20.1	234.90	228.50	3.1	29,340	0.01%
2023/11/14	5	228.80	16	229.09	229.50	-11	29,350	-0.04%
2023/11/13	10.1	227.95	8.1	227.59	225.50	2	29,605	0.01%
2023/11/10	14.2	225.87	13	227.99	230.50	1.2	29,695	0.00%
2023/11/09	136.7	230.45	26.4	230.70	231.00	110.3	29,822	0.37%	大買/鉅額交易
2023/11/08	19.3	226.19	10.2	226.35	224.50	9.1	29,683	0.03%
2023/11/07	16.2	217.03	21.1	218.85	220.50	-4.8	29,783	-0.02%
2023/11/06	36.1	218.57	25.6	219.55	220.00	10.6	30,121	0.04%
2023/11/03	28.4	223.41	10	227.00	220.50	18.4	30,274	0.06%
2023/11/02	16.3	228.42	10	232.00	226.50	6.3	30,540	0.02%
2023/11/01	4.1	217.12	22.3	219.99	221.00	-18.2	30,490	-0.06%
2023/10/31	25.2	224.12	18.4	222.30	217.50	6.9	30,708	0.02%
2023/10/30	5.1	233.33	6	233.67	232.50	-0.9	30,679	0.00%
2023/10/27	4.6	235.96	4	236.13	235.50	0.6	30,856	0.00%
2023/10/26	15.3	233.20	16.2	233.04	232.00	-0.9	31,051	0.00%
2023/10/25	20.1	247.17	19	245.00	245.50	1	31,115	0.00%
2023/10/24	8.4	241.25	7	244.08	247.00	1.4	31,257	0.00%
2023/10/23	6.3	242.58	3	240.50	239.00	3.3	31,608	0.01%
2023/10/20	21.2	241.05	24	239.33	241.50	-2.8	32,203	-0.01%
2023/10/19	14.7	244.18	9	243.67	243.00	5.7	32,573	0.02%
2023/10/18	73.8	247.42	9.3	250.05	246.00	64.5	33,002	0.20%
2023/10/17	61.1	265.36	8	265.06	261.50	53.1	32,569	0.16%
2023/10/16	11.4	267.99	12.2	265.76	265.50	-0.8	32,685	0.00%
2023/10/13	37.6	273.51	10.1	271.79	271.00	27.5	33,080	0.08%
2023/10/12	19.2	284.56	19.2	284.88	284.50	0	32,909	0.00%
2023/10/11	38.9	288.71	20.4	283.00	274.00	18.5	33,130	0.06%
2023/10/06	2	289.00	6.3	290.95	289.50	-4.3	33,267	-0.01%
2023/10/05	13.1	288.50	7.2	287.96	288.00	5.9	33,634	0.02%
2023/10/04	9.1	285.93	11	286.69	287.50	-1.9	33,823	-0.01%
2023/10/03	15.5	290.12	17	291.27	290.00	-1.6	34,036	0.00%
2023/10/02	33.2	294.85	46.6	293.82	290.00	-13.4	34,069	-0.04%
2023/09/28	48.2	287.57	23.3	284.98	281.50	24.9	33,874	0.07%
2023/09/27	33.1	282.78	89.2	282.86	284.50	-56.1	33,745	-0.17%
2023/09/26	23.3	278.29	30.5	280.40	275.50	-7.2	33,843	-0.02%
2023/09/25	19	275.26	18.6	275.69	274.50	0.4	33,822	0.00%
2023/09/22	40.8	271.06	44.2	272.44	279.00	-3.4	33,668	-0.01%
2023/09/21	42.8	265.94	42.5	265.87	268.50	0.3	33,359	0.00%
2023/09/20	65.3	264.18	53.1	263.58	263.50	12.2	33,008	0.04%
2023/09/19	7.1	258.08	7.1	255.40	253.50	0	32,760	0.00%
2023/09/18	20.2	259.84	18.1	259.07	260.00	2.1	32,765	0.01%
2023/09/15	17.5	274.82	6	272.58	271.50	11.5	32,493	0.04%
2023/09/14	46.3	279.55	40.2	277.15	278.00	6.1	32,446	0.02%
2023/09/13	19.1	267.81	22	268.27	267.50	-2.9	32,186	-0.01%
2023/09/12	79.7	270.99	28.2	273.13	270.50	51.5	32,289	0.16%
2023/09/11	38.8	283.72	18.4	287.67	279.50	20.5	32,135	0.06%
2023/09/08	31.1	314.51	24.1	313.99	307.50	7	31,678	0.02%
2023/09/07	30.1	308.82	21.1	308.58	314.50	9.1	31,645	0.03%
2023/09/06	20.5	309.90	17	310.15	306.50	3.4	31,971	0.01%
2023/09/05	19.3	312.66	14.1	313.55	311.00	5.2	32,151	0.02%
2023/09/04	26.7	321.05	24.2	320.18	316.00	2.5	31,990	0.01%
2023/09/01	51.1	335.56	13.7	330.71	323.00	37.4	32,027	0.12%
2023/08/31	79.3	345.85	35.2	345.60	341.00	44	31,778	0.14%
2023/08/30	60.7	364.58	48.2	364.19	354.00	12.6	31,011	0.04%
2023/08/29	29	352.36	46.4	353.31	354.00	-17.3	31,023	-0.06%
2023/08/28	25.3	343.37	29.8	343.31	345.00	-4.6	30,750	-0.01%
2023/08/25	22.3	345.04	20	344.35	342.50	2.3	30,385	0.01%
2023/08/24	37.9	352.80	87.6	358.01	354.00	-49.7	30,075	-0.17%
2023/08/23	20.2	332.86	9	332.28	334.50	11.1	29,494	0.04%
2023/08/22	20	333.50	54.2	338.14	335.50	-34.2	30,070	-0.11%
2023/08/21	14.3	311.50	9.9	312.94	310.50	4.4	29,770	0.01%
2023/08/18	13.1	320.69	11.4	317.37	312.00	1.7	29,911	0.01%
2023/08/17	35.5	331.01	28	332.21	331.00	7.5	29,649	0.03%
2023/08/16	15.1	322.44	34.7	328.17	334.50	-19.6	29,316	-0.07%
2023/08/15	16	312.56	56.1	315.44	316.00	-40.1	29,189	-0.14%
2023/08/14	13.2	290.83	17.6	292.24	296.00	-4.4	29,144	-0.02%
2023/08/11	29	303.10	29	303.93	300.50	0	29,103	0.00%
2023/08/10	71.6	298.81	19	298.89	296.00	52.6	28,971	0.18%
2023/08/09	48	334.32	56.1	338.76	328.50	-8	28,392	-0.03%
2023/08/08	42.7	340.91	25.1	340.50	333.50	17.6	27,833	0.06%
2023/08/07	14	322.54	61.1	327.07	336.50	-47.1	27,317	-0.17%
2023/08/04	24.1	308.25	17.2	305.73	306.00	6.9	27,098	0.03%
2023/08/02	22.5	313.40	24.4	300.16	297.00	-1.9	26,783	-0.01%
2023/08/01	35.1	312.59	10.4	320.38	319.00	24.7	26,423	0.09%
2023/07/31	56.8	330.50	17	333.72	314.00	39.8	26,171	0.15%
2023/07/28	34.7	342.33	37.7	342.65	347.50	-3	25,871	-0.01%
2023/07/27	24.7	336.41	22.2	334.16	332.00	2.5	25,518	0.01%
2023/07/26	59.3	338.22	38.1	337.32	333.00	21.2	25,212	0.08%
2023/07/25	35.4	369.74	23	363.92	352.50	12.4	24,586	0.05%
2023/07/24	30.2	334.10	88.5	348.41	354.50	-58.4	23,766	-0.25%
2023/07/21	31	319.74	27.3	322.62	322.50	3.7	23,010	0.02%
2023/07/20	11	303.76	12.2	303.58	305.00	-1.1	22,300	0.00%
2023/07/19	21.3	308.70	23	302.76	298.50	-1.8	22,068	-0.01%
2023/07/18	26	300.17	32	300.36	312.50	-6	21,625	-0.03%
2023/07/17	8.5	297.73	9.5	298.77	293.50	-1	20,944	0.00%
2023/07/14	54.6	296.79	37.9	294.41	296.00	16.8	20,668	0.08%
2023/07/13	45.6	317.59	69	307.00	295.50	-23.5	20,034	-0.12%
2023/07/12	18.3	295.69	31.1	296.39	304.00	-12.7	19,203	-0.07%
2023/07/11	21	278.02	13	277.96	276.50	8	18,647	0.04%
2023/07/10	17	272.38	19	270.03	273.50	-2	18,304	-0.01%
2023/07/07	8	259.06	6	258.57	261.00	2	17,909	0.01%
2023/07/06	15	266.33	32.1	264.63	264.00	-17.1	17,667	-0.10%
2023/07/05	32.2	264.01	28.1	264.92	265.00	4.1	17,349	0.02%
2023/07/04	27	261.51	32.6	263.69	272.50	-5.6	16,996	-0.03%
2023/07/03	37.1	249.78	15.2	250.46	248.00	21.8	16,641	0.13%
2023/06/30	12	238.04	15	240.30	243.50	-3	16,329	-0.02%
2023/06/29	3	230.50	1.1	232.71	233.00	1.9	16,120	0.01%
2023/06/28	2.2	236.64	3	231.67	227.00	-0.8	15,875	0.00%
2023/06/27	7.3	237.07	2.1	238.67	233.00	5.2	15,635	0.03%
2023/06/26	11.2	248.59	12.2	248.84	243.50	-1	15,298	-0.01%
2023/06/21	6	259.15	4.4	259.21	260.00	1.6	15,061	0.01%
2023/06/20	13.1	253.42	13.3	254.96	256.00	-0.2	14,909	0.00%
2023/06/19	10.1	252.09	11	252.00	252.50	-1	14,742	-0.01%
2023/06/16	14.4	257.12	11.4	256.35	254.50	3	14,558	0.02%
2023/06/15	15.2	247.24	11	246.78	246.00	4.1	14,123	0.03%
2023/06/14	8.2	243.40	7	241.79	242.50	1.2	13,790	0.01%
2023/06/13	25.6	244.92	13	244.62	245.00	12.6	13,545	0.09%
2023/06/12	42.6	247.34	19	247.92	243.00	23.6	13,144	0.18%
2023/06/09	34	235.79	40.4	235.87	240.50	-6.4	12,421	-0.05%
2023/06/08	0.4	220.12	4	219.75	219.00	-3.6	11,937	-0.03%
2023/06/07	22.1	219.43	38	221.07	224.50	-16	11,744	-0.14%
2023/06/06	12	211.38	11.2	209.58	209.00	0.8	11,416	0.01%
2023/06/05	20	207.55	11.3	208.42	211.50	8.8	11,220	0.08%
2023/06/02	44.3	202.47	57.4	202.62	203.00	-13.2	10,857	-0.12%
2023/06/01	9	188.78	7	189.57	190.50	2	10,204	0.02%
2023/05/31	4	185.13	7	185.36	186.50	-3	9,895	-0.03%
2023/05/30	12	185.99	6	183.50	184.50	6	9,695	0.06%
2023/05/29	29	184.34	32.7	184.36	186.00	-3.7	9,462	-0.04%
2023/05/26	41	186.91	26	187.06	185.00	15	9,012	0.17%
2023/05/25	8	179.31	21	180.05	180.00	-13	8,182	-0.16%
2023/05/24	12	163.46	11	162.68	165.00	1	7,686	0.01%
2023/05/23	6.5	161.96	7	159.50	160.00	-0.5	7,391	-0.01%
2023/05/22	0	0.00	3	163.00	161.50	-3	7,261	-0.04%
2023/05/19	7	161.50	10.2	161.39	164.00	-3.2	7,143	-0.04%
2023/05/18	19	156.47	58.1	157.48	159.50	-39.1	6,904	-0.57%
2023/05/17	2	148.50	3	148.50	149.50	-1	6,508	-0.02%
2023/05/16	6	144.33	5	144.00	144.50	1	6,089	0.02%
2023/05/15	14.2	136.15	1	137.50	135.50	13.2	5,715	0.23%
2023/05/12	2.3	139.50	2	138.50	139.00	0.3	5,663	0.01%
2023/05/11	2.1	140.79	7.9	141.07	141.00	-5.8	5,621	-0.10%
2023/05/10	10	137.35	3	139.00	139.50	7	5,636	0.12%
2023/05/09	0	0.00	8.2	138.02	139.00	-8.2	5,615	-0.15%
2023/05/08	1	138.00	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	0.2	136.50	137.00	-0.2	5,671	0.00%
2023/05/04	3	136.00	3	135.50	136.00	0	5,687	0.00%
2023/05/03	2	133.00	0	0.00	132.50	2	5,678	0.04%
2023/05/02	3	135.00	7	134.15	135.00	-4	5,777	-0.07%
2023/04/28	3	132.17	0	0.00	131.00	3	5,875	0.05%
2023/04/25	11	129.73	3	129.17	129.00	8	5,983	0.13%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/20	2	133.00	0	0.00	134.00	2	6,069	0.03%
2023/04/19	0	0.00	3	135.17	134.50	-3	6,132	-0.05%
2023/04/18	6	135.42	0	0.00	135.50	6	6,115	0.10%
2023/04/14	0.2	134.50	0	0.00	134.50	0.2	6,224	0.00%
2023/04/13	5	132.00	3	132.00	132.00	2	6,302	0.03%
2023/04/12	11	135.59	0.5	135.50	136.50	10.5	6,266	0.17%
2023/04/11	0.1	136.50	0	0.00	135.50	0.1	6,291	0.00%
2023/04/10	0	133.50	1.6	134.75	136.50	-1.6	6,250	-0.03%
2023/04/07	3.1	136.48	5	134.50	134.00	-2	6,227	-0.03%
2023/04/06	5.1	135.42	14	136.32	138.00	-9	6,239	-0.14%
2023/03/31	8.1	133.06	8.3	133.00	133.50	-0.3	6,146	0.00%
2023/03/30	9.1	132.89	9.4	133.34	133.00	-0.4	6,240	-0.01%
2023/03/29	2	129.25	2	130.00	130.00	0	6,253	0.00%
2023/03/28	2	128.00	3	127.66	128.00	-1	6,421	-0.02%
2023/03/27	4	127.88	1	128.00	128.00	3	6,570	0.05%
2023/03/24	4.1	127.88	5.1	128.99	129.00	-1.1	6,994	-0.02%
2023/03/23	4	124.75	4.4	124.18	126.00	-0.4	7,530	-0.01%
2023/03/22	6	121.83	11.2	123.18	123.50	-5.2	7,667	-0.07%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	2	119.00	3	119.67	120.00	-1	7,621	-0.01%
2023/03/17	7	118.29	5	117.50	118.50	2	7,610	0.03%
2023/03/16	2.1	120.21	3	120.83	119.50	-0.9	7,638	-0.01%
2023/03/15	1.4	118.70	6	120.33	119.00	-4.6	7,704	-0.06%
2023/03/14	2	117.50	0	0.00	117.50	2	7,723	0.03%
2023/03/13	1	118.00	0.5	118.50	118.50	0.5	7,758	0.01%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	4	119.25	2	120.25	119.00	2	7,803	0.03%
2023/03/08	3	116.67	1	117.00	117.00	2	7,802	0.03%
2023/03/06	2	118.25	30	118.50	118.50	-28	7,823	-0.36%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	3	121.67	4	121.00	119.00	-1	8,196	-0.01%
2023/02/23	6	120.75	2	120.75	120.50	4	8,349	0.05%
2023/02/22	0.1	117.46	4	115.00	117.50	-3.9	8,626	-0.05%
2023/02/21	2	115.00	1	117.00	116.50	1	8,830	0.01%
2023/02/20	4	116.88	2	117.00	116.50	2	9,029	0.02%
2023/02/17	2.5	117.81	2	118.25	117.50	0.5	9,090	0.01%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/13	0	0.00	1	117.00	117.50	-1	9,392	-0.01%
2023/02/10	3	116.67	1	117.50	117.00	2	9,518	0.02%
2023/02/09	1	117.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	1	121.50	4	122.00	120.00	-3	9,879	-0.03%
2023/02/07	31	117.55	3	118.83	119.50	28	9,880	0.28%
2023/02/03	2	114.50	1	115.50	114.50	1	9,695	0.01%
2023/02/01	3	117.00	0	0.00	117.00	3	9,610	0.03%
2023/01/31	1	115.00	4	118.50	115.50	-3	9,642	-0.03%
2023/01/30	4	119.75	6	119.08	119.50	-2	9,570	-0.02%
2023/01/17	2	114.00	0	0.00	114.00	2	9,451	0.02%
2023/01/16	0	0.00	1	114.50	113.50	-1	9,558	-0.01%
2023/01/12	0.3	114.00	0	0.00	114.00	0.3	9,710	0.00%
2023/01/11	0	0.00	1.8	113.90	114.50	-1.8	10,011	-0.02%
2023/01/10	0	0.00	6	114.17	114.50	-6	10,444	-0.06%
2023/01/09	2	113.25	4	113.25	113.50	-2	10,464	-0.02%
2023/01/06	0.4	111.00	2	111.50	112.00	-1.6	10,450	-0.02%
2023/01/05	5.1	112.68	3	113.17	110.50	2.1	10,448	0.02%
2023/01/04	0.1	110.50	5.2	111.55	112.00	-5.1	10,370	-0.05%
2023/01/03	2	109.00	6	108.92	111.00	-4	10,354	-0.04%
2022/12/30	2	108.00	2	108.75	106.50	0	10,334	0.00%
2022/12/29	0	0.00	2	105.25	107.50	-2	10,358	-0.02%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	4	106.50	1	107.00	105.00	3	10,496	0.03%
2022/12/23	3	105.00	5	104.30	106.50	-2	10,489	-0.02%
2022/12/22	1	103.50	2	105.00	105.00	-1	10,577	-0.01%
2022/12/20	7	102.14	4	101.75	100.00	3	10,440	0.03%
2022/12/19	2	104.50	2	103.75	103.00	0	10,318	0.00%
2022/12/16	10.1	108.64	5	107.60	107.00	5.1	10,187	0.05%
2022/12/15	14.2	113.55	25	113.72	114.00	-10.8	9,893	-0.11%
2022/12/14	7	106.07	3	107.00	107.00	4	9,425	0.04%
2022/12/13	1	102.00	6	103.00	102.50	-5	9,380	-0.05%
2022/12/09	3	101.67	0	0.00	102.50	3	9,695	0.03%
2022/12/08	5	102.10	5	102.30	102.50	0	9,983	0.00%
2022/12/07	5	100.28	4	100.50	101.00	1	10,046	0.01%
2022/12/06	2	103.50	4	104.13	103.50	-2	10,246	-0.02%
2022/12/05	3	108.50	2	109.50	108.00	1	10,310	0.01%
2022/12/02	2	111.00	0	0.00	111.00	2	10,365	0.02%
2022/12/01	2	111.50	9	112.22	112.50	-7	10,376	-0.07%
2022/11/30	3	108.67	3	108.33	108.00	0	10,259	0.00%
2022/11/29	0	0.00	1	107.50	108.00	-1	10,182	-0.01%
2022/11/28	1	108.00	2	109.00	108.50	-1	10,151	-0.01%
2022/11/25	25	108.98	39	109.44	107.50	-14	10,102	-0.14%
2022/11/24	3	106.17	14	105.89	107.00	-11	9,830	-0.11%
2022/11/23	4	106.50	6	106.67	105.50	-2	9,809	-0.02%
2022/11/22	14	106.86	2	108.00	107.00	12	9,772	0.12%
2022/11/21	19	110.00	5	109.00	108.00	14	9,725	0.14%
2022/11/18	13	110.38	44.1	112.23	113.00	-31.1	9,512	-0.33%
2022/11/17	27	106.96	8	106.88	107.00	19	9,089	0.21%
2022/11/16	5	102.90	6.3	104.19	104.00	-1.3	8,886	-0.01%
2022/11/15	0	0.00	0.1	99.00	99.00	-0.1	8,682	0.00%
2022/11/14	0	0.00	59	100.34	100.50	-59	8,649	-0.68%
2022/11/11	53	103.52	3	102.17	101.00	50	8,571	0.58%
2022/11/10	2	100.00	1	101.00	100.50	1	8,519	0.01%
2022/11/09	0	0.00	2.1	102.20	102.50	-2.1	8,495	-0.02%
2022/11/08	7	102.36	5	101.40	101.00	2	8,550	0.02%
2022/11/07	6.1	100.35	11.1	100.21	102.00	-5	8,528	-0.06%
2022/11/04	7	96.16	7	96.40	96.80	0	8,287	0.00%
2022/11/03	0	0.00	4	94.83	95.10	-4	8,107	-0.05%
2022/11/02	0	0.00	39	90.97	92.50	-39	7,989	-0.49%
2022/11/01	0	91.30	0	0.00	91.50	0	7,996	0.00%
2022/10/31	0	0.00	2	92.50	92.50	-2	8,003	-0.02%
2022/10/28	42	93.15	1	92.10	92.50	41	8,131	0.50%
2022/10/27	1	92.80	3.6	92.68	93.00	-2.6	8,161	-0.03%
2022/10/26	6	91.20	10.5	91.70	91.30	-4.5	8,133	-0.06%
2022/10/25	0	0.00	2	90.10	90.20	-2	8,121	-0.02%
2022/10/24	2	91.00	0	92.00	90.00	2	8,135	0.02%
2022/10/19	10	90.72	9.2	91.20	91.60	0.8	8,056	0.01%
2022/10/18	0.4	89.85	8	90.51	89.30	-7.6	7,844	-0.10%
2022/10/17	0	0.00	1	79.30	83.10	-1	7,549	-0.01%
2022/10/14	2	83.50	3	84.80	82.10	-1	7,581	-0.01%
2022/10/13	1	82.90	1	83.30	82.90	0	7,723	0.00%
2022/10/12	3	82.70	3	82.30	82.70	0	7,919	0.00%
2022/10/11	0	0.00	1	83.50	82.90	-1	7,973	-0.01%
2022/10/07	4	85.83	2	85.70	84.80	2	7,914	0.03%
2022/10/06	3	89.60	2.9	90.75	89.00	0.2	7,802	0.00%
2022/10/04	0	0.00	2	91.20	90.70	-2	7,749	-0.03%
2022/10/03	1	88.40	0	0.00	88.40	1	7,675	0.01%
2022/09/30	0	0.00	1	88.90	88.30	-1	7,713	-0.01%
2022/09/29	7.2	89.92	35	89.35	88.90	-27.8	7,691	-0.36%
2022/09/28	14.7	90.11	12	88.78	88.40	2.7	7,664	0.03%
2022/09/27	4	89.00	10.5	87.58	89.00	-6.5	7,667	-0.08%
2022/09/26	24.5	89.88	11	90.00	89.20	13.5	7,668	0.18%
2022/09/23	2	92.80	22	92.80	92.20	-20	7,904	-0.25%
2022/09/22	14	92.02	9	92.73	93.00	5	7,956	0.06%
2022/09/21	7	90.27	0	0.00	90.00	7	7,830	0.09%
2022/09/20	10	94.46	20.1	92.93	93.20	-10.1	7,646	-0.13%
2022/09/19	1	94.60	4	95.43	95.30	-3	7,475	-0.04%
2022/09/16	10	94.66	7	95.30	93.70	3	7,292	0.04%
2022/09/15	11.1	93.73	12	94.76	95.50	-0.9	7,172	-0.01%
2022/09/14	13	91.38	13.1	92.10	91.00	-0.1	6,920	0.00%
2022/09/13	17.2	93.29	22.2	94.74	92.90	-5	6,768	-0.07%
2022/09/12	2	89.60	9.5	90.03	91.10	-7.5	6,573	-0.11%
2022/09/08	13	83.58	3	84.87	86.20	10	6,484	0.15%
2022/09/07	2	80.50	1	80.50	80.30	1	6,467	0.02%
2022/09/06	1.1	81.72	0	0.00	81.20	1.1	6,615	0.02%
2022/09/02	0	0.00	1	84.50	85.10	-1	6,708	-0.01%
2022/08/31	0	0.00	3	85.93	85.90	-3	6,740	-0.04%
2022/08/29	13	84.58	10	85.00	84.80	3	6,829	0.04%
2022/08/26	10.3	86.31	12	86.58	87.00	-1.7	6,799	-0.03%
2022/08/25	0	0.00	3	85.13	85.70	-3	6,768	-0.04%
2022/08/24	1	83.80	0	0.00	83.50	1	6,749	0.01%
2022/08/23	0	0.00	4.1	83.41	83.50	-4.1	6,791	-0.06%
2022/08/22	0	86.20	10	85.30	85.00	-10	6,893	-0.14%
2022/08/19	3	87.13	2	87.60	87.10	1	6,903	0.01%
2022/08/18	5	86.10	1.2	87.00	86.90	3.8	6,890	0.06%
2022/08/17	11	84.50	7	83.59	85.30	4	6,838	0.06%
2022/08/16	3	83.97	0.2	84.00	83.60	2.8	6,825	0.04%
2022/08/15	3	85.27	7	85.21	85.20	-4	6,797	-0.06%
2022/08/12	14	82.27	11	82.37	82.80	3	6,669	0.04%
2022/08/11	0.2	80.90	0.3	80.50	80.30	-0.1	6,549	0.00%
2022/08/10	1.1	79.23	0	0.00	79.30	1.1	6,543	0.02%
2022/08/09	0	79.00	1	79.00	79.90	-1	6,553	-0.02%
2022/08/08	1.2	79.47	0	0.00	79.70	1.2	6,590	0.02%
2022/08/05	3	80.50	0	0.00	80.60	3	6,588	0.05%
2022/08/04	5.8	80.00	5	79.68	79.60	0.8	6,598	0.01%
2022/08/03	30.5	92.14	3	92.13	92.30	27.5	6,507	0.42%
2022/08/02	9.6	92.16	1	91.90	92.20	8.6	6,427	0.13%
2022/08/01	1	92.49	1	93.00	93.30	0	6,343	0.00%
2022/07/28	2.1	91.77	2	91.35	90.70	0.1	6,307	0.00%
2022/07/27	2.1	90.23	0	0.00	91.00	2.1	6,285	0.03%
2022/07/26	6	91.43	3	89.87	89.80	3	6,222	0.05%
2022/07/25	2	94.00	1	95.10	94.00	1	6,130	0.02%
2022/07/22	6.1	95.95	11.2	95.89	95.30	-5.1	6,050	-0.08%
2022/07/21	1	97.00	2	97.35	97.90	-1	5,927	-0.02%
2022/07/20	4.1	96.11	3	96.16	96.80	1.1	5,880	0.02%
2022/07/19	12	93.85	4.2	93.99	93.80	7.8	5,812	0.13%
2022/07/18	2	91.40	0.2	92.50	91.80	1.8	5,674	0.03%
2022/07/14	0	0.00	1	87.10	87.40	-1	5,744	-0.02%
2022/07/12	1.1	84.05	1.5	83.44	83.40	-0.4	5,872	-0.01%
2022/07/11	1.1	89.36	1	87.60	87.50	0.1	5,853	0.00%
2022/07/08	4	89.20	4	88.50	89.30	0	5,914	0.00%
2022/07/07	2	85.75	4	86.75	86.70	-2	5,950	-0.03%
2022/07/06	9	87.78	5	87.50	86.00	4	6,044	0.07%
2022/07/05	0	85.00	0	0.00	86.20	0	6,044	0.00%
2022/07/04	0	0.00	2	83.10	83.40	-2	6,076	-0.03%
2022/07/01	3.3	83.50	3	82.23	81.50	0.3	6,107	0.01%
2022/06/30	3.2	89.48	2	89.75	88.70	1.2	5,859	0.02%
2022/06/29	1.1	92.10	0	0.00	92.00	1.1	5,812	0.02%
2022/06/28	0	0.00	1	93.80	93.00	-1	5,798	-0.02%
2022/06/27	0	0.00	4	95.30	95.30	-4	5,842	-0.07%
2022/06/24	1	93.50	2	93.06	94.10	-1	5,882	-0.02%
2022/06/23	3	93.27	2	91.90	92.30	1	5,883	0.02%
2022/06/22	3	93.17	1	93.80	92.10	2	5,892	0.03%
2022/06/21	2	94.30	0	0.00	96.50	2	5,892	0.03%
2022/06/20	6.5	96.07	1	94.60	93.90	5.5	5,958	0.09%
2022/06/17	1	97.51	2	97.65	98.00	-1	6,056	-0.02%
2022/06/16	6.3	99.24	0	0.00	98.80	6.3	6,177	0.10%
2022/06/15	4.1	101.14	1	100.50	100.00	3.1	6,163	0.05%
2022/06/14	2.2	104.03	1	103.00	104.00	1.2	6,154	0.02%
2022/06/13	3.1	105.71	3	106.00	106.00	0.1	6,167	0.00%
2022/06/10	3.1	109.84	3	109.17	109.50	0.1	6,272	0.00%
2022/06/09	2.1	114.02	1	114.00	114.00	1.1	6,453	0.02%
2022/06/08	2	115.00	0	0.00	114.50	2	6,731	0.03%
2022/06/06	3	110.83	2	111.25	110.50	1	6,889	0.01%
2022/06/02	0.1	111.00	1.1	111.09	110.50	-1.1	7,007	-0.01%
2022/06/01	1	112.00	10	113.00	112.50	-9	7,227	-0.12%
2022/05/31	2	112.50	3	113.00	113.00	-1	7,306	-0.01%
2022/05/30	114.3	113.60	102	112.48	112.50	12.2	7,376	0.17%	大買/大賣/
2022/05/27	1	108.00	5.2	108.86	108.00	-4.2	7,348	-0.06%
2022/05/26	2	105.75	0	0.00	105.00	2	7,523	0.03%
2022/05/25	0	0.00	1	105.50	105.50	-1	7,686	-0.01%
2022/05/24	1	104.50	0	0.00	104.50	1	7,831	0.01%
2022/05/23	5.3	106.14	1	105.50	105.50	4.3	7,936	0.05%
2022/05/20	3	107.00	5	108.80	107.00	-2	8,155	-0.02%
2022/05/19	2	108.75	0	0.00	109.00	2	8,269	0.02%
2022/05/18	1	109.50	1	109.50	110.50	0	8,338	0.00%
2022/05/16	1	107.50	2	110.75	107.50	-1	8,507	-0.01%
2022/05/13	1	108.50	1	108.50	108.00	0	8,587	0.00%
2022/05/12	3	105.50	2	105.50	105.50	1	8,662	0.01%
2022/05/11	4.1	106.37	0	0.00	106.00	4.1	8,893	0.05%
2022/05/10	0	108.50	0	0.00	110.00	0	8,902	0.00%
2022/05/09	1	112.00	2	110.00	110.00	-1	9,013	-0.01%
2022/05/06	0.1	112.00	0	0.00	111.50	0.1	9,231	0.00%
2022/05/05	1	114.50	1	114.50	114.50	0	9,365	0.00%
2022/05/04	1.2	114.97	0	0.00	115.00	1.2	9,416	0.01%
2022/05/03	1	110.00	0	0.00	111.00	1	9,440	0.01%
2022/04/29	1.1	109.55	0	0.00	108.50	1.1	9,485	0.01%
2022/04/28	2	108.50	1	108.00	108.00	1	9,529	0.01%
2022/04/27	0	106.40	2	106.00	107.50	-2	9,616	-0.02%
2022/04/26	1	110.00	0	0.00	108.50	1	9,599	0.01%
2022/04/25	1.1	107.14	0	0.00	107.00	1.1	9,596	0.01%
2022/04/22	2.3	112.84	0	0.00	111.50	2.3	9,530	0.02%
2022/04/21	3	114.84	0	0.00	113.50	3	9,544	0.03%
2022/04/20	1	114.50	1	115.00	116.00	0	9,565	0.00%
2022/04/19	1	115.00	0	0.00	113.50	1	9,539	0.01%
2022/04/18	3.1	112.00	1	111.50	111.00	2.1	9,657	0.02%
2022/04/15	3.3	112.85	6.1	113.19	112.50	-2.8	9,847	-0.03%
2022/04/14	3	116.16	4	115.63	114.50	-1	10,028	-0.01%
2022/04/13	5.2	116.51	1	116.00	116.00	4.2	10,073	0.04%
2022/04/12	0.1	116.98	7	118.71	117.00	-6.9	10,092	-0.07%
2022/04/11	1.1	120.83	5	123.20	119.50	-3.9	10,188	-0.04%
2022/04/07	4.3	125.29	1	122.50	122.50	3.3	10,113	0.03%
2022/04/06	7.2	129.04	7	127.50	127.50	0.2	10,048	0.00%
2022/04/01	1	128.50	0	0.00	130.50	1	10,021	0.01%
2022/03/31	3	129.67	4	129.75	130.00	-1	10,067	-0.01%
2022/03/30	5.1	130.39	0.1	131.50	130.00	5	10,111	0.05%
2022/03/29	1.2	131.00	3	131.67	131.00	-1.8	10,208	-0.02%
2022/03/28	1	129.50	2	130.50	131.50	-1	10,345	-0.01%
2022/03/25	2	130.75	3	129.83	130.50	-1	10,598	-0.01%
2022/03/24	4.1	128.99	3	128.83	129.50	1.1	10,745	0.01%
2022/03/23	7	129.36	1	130.00	129.00	6	10,883	0.06%
2022/03/22	3.1	126.70	6	126.92	128.50	-2.9	11,334	-0.03%
2022/03/21	6	132.75	1	133.00	131.00	5	11,369	0.04%
2022/03/18	2	131.25	4	131.25	130.50	-2	11,535	-0.02%
2022/03/17	3.2	130.54	1	129.50	130.50	2.2	12,011	0.02%
2022/03/16	1.1	126.55	4	128.25	127.00	-2.9	12,303	-0.02%
2022/03/15	7.5	127.40	3	129.50	126.00	4.5	12,771	0.03%
2022/03/14	9.3	129.29	17	130.12	130.50	-7.7	13,145	-0.06%
2022/03/11	26.3	133.03	5	133.30	133.00	21.3	13,092	0.16%
2022/03/10	4	139.00	4	140.38	138.50	0	13,162	0.00%
2022/03/09	4.1	136.26	0	0.00	136.00	4.1	13,254	0.03%
2022/03/08	11.3	136.11	31	136.63	135.50	-19.7	13,304	-0.15%
2022/03/07	17.8	140.69	3	140.17	139.50	14.8	13,326	0.11%
2022/03/04	5	147.50	10	148.45	148.00	-5	13,289	-0.04%
2022/03/03	3	148.50	3.2	148.78	148.50	-0.2	13,403	0.00%
2022/03/02	4	145.63	3.1	146.34	146.00	0.9	13,442	0.01%
2022/03/01	1	143.00	5	145.30	145.50	-4	13,445	-0.03%
2022/02/25	14.4	141.22	7	141.00	140.00	7.4	13,345	0.06%
2022/02/24	4.2	141.50	1	141.50	141.00	3.2	13,363	0.02%
2022/02/23	2	146.45	12.2	145.71	148.00	-10.1	13,405	-0.08%
2022/02/22	8.3	140.21	0	0.00	140.00	8.3	13,560	0.06%
2022/02/21	5	148.00	2	148.50	147.50	3	13,689	0.02%
2022/02/18	7	151.71	7	151.50	152.50	0	13,886	0.00%
2022/02/17	6	153.42	8.6	152.28	152.50	-2.6	14,252	-0.02%
2022/02/16	9	152.11	16	151.88	151.50	-7	14,789	-0.05%
2022/02/15	1	151.00	3	149.67	149.50	-2	15,392	-0.01%
2022/02/14	0	144.75	50	144.50	143.50	-50	15,733	-0.32%
2022/02/11	111.1	148.76	111	149.54	148.00	0.1	16,225	0.00%	大買/大賣/
2022/02/10	53	150.83	3	150.17	150.00	50	16,909	0.30%
2022/02/09	6	153.25	5.7	152.39	152.50	0.3	17,851	0.00%
2022/02/08	107.3	151.42	106	152.23	152.50	1.3	18,397	0.01%	大買/大賣/
2022/02/07	0.3	145.16	3	144.17	146.00	-2.7	18,438	-0.01%
2022/01/26	9.4	138.59	5	140.50	137.50	4.4	18,851	0.02%
2022/01/25	3	142.17	3	141.17	142.00	0	19,252	0.00%
2022/01/24	0	0.00	1	137.06	140.00	-1	19,863	-0.01%
2022/01/21	1.1	140.91	5.1	139.91	141.00	-4	20,164	-0.02%
2022/01/20	7	141.86	0	0.00	142.00	7	20,174	0.03%
2022/01/18	0.1	143.57	2	144.00	143.00	-1.9	20,268	-0.01%
2022/01/14	5	135.00	6.2	136.83	138.50	-1.1	20,520	-0.01%
2022/01/13	2	139.00	0	0.00	139.50	2	21,100	0.01%
2022/01/12	3	142.17	7	141.43	142.00	-4	21,156	-0.02%
2022/01/11	6.7	141.71	2	142.50	141.00	4.7	21,319	0.02%
2022/01/10	6.5	144.64	2	147.00	149.00	4.5	21,764	0.02%
2022/01/07	14.5	146.90	5.1	148.49	147.50	9.5	21,736	0.04%
2022/01/06	4	151.25	6	154.33	154.50	-2	21,802	-0.01%
2022/01/05	2	154.24	9	153.06	154.00	-7	22,262	-0.03%
2022/01/04	13	154.27	15	156.33	152.50	-2	23,353	-0.01%
2022/01/03	2	155.50	2.1	155.77	156.50	-0.1	24,034	0.00%
2021/12/30	0	0.00	1	153.50	155.50	-1	24,047	0.00%
2021/12/29	3	155.17	1	156.50	154.00	2	24,031	0.01%
2021/12/28	4	156.38	6	156.42	156.50	-2	24,030	-0.01%
2021/12/27	2.3	155.28	8.1	158.38	155.00	-5.7	24,009	-0.02%
2021/12/24	5.1	156.29	6.5	154.77	156.00	-1.4	23,957	-0.01%
2021/12/23	9	156.83	7	155.93	155.00	2	23,949	0.01%
2021/12/22	4.2	156.46	11	156.86	157.00	-6.8	23,896	-0.03%
2021/12/21	11.4	152.08	11	151.23	155.00	0.4	23,739	0.00%
2021/12/20	62.6	158.61	75	154.35	153.50	-12.4	23,512	-0.05%
2021/12/17	10	154.70	7.1	154.64	154.50	2.9	23,365	0.01%
2021/12/16	114.5	161.77	123.5	161.26	158.00	-9	23,232	-0.04%	大買/大賣/
2021/12/15	6.5	152.08	10	152.55	152.50	-3.5	22,701	-0.02%
2021/12/14	8.5	153.26	11.6	152.22	151.50	-3.1	22,456	-0.01%
2021/12/13	96.2	159.60	77	159.43	160.00	19.2	22,105	0.09%
2021/12/10	63.3	149.90	67.3	150.53	152.50	-4	21,555	-0.02%
2021/12/09	24.3	147.83	14.2	146.94	148.00	10.1	21,107	0.05%
2021/12/08	10	139.95	32.1	140.42	142.50	-22.1	20,581	-0.11%
2021/12/07	10.1	133.11	2	134.00	132.50	8.1	20,071	0.04%
2021/12/06	21.5	134.31	7	134.43	134.50	14.5	19,908	0.07%
2021/12/03	1	141.50	10.1	140.30	141.00	-9.1	19,687	-0.05%
2021/12/02	2	137.50	3	137.33	136.50	-1	19,627	-0.01%
2021/12/01	5	136.30	11	137.41	139.00	-6	19,526	-0.03%
2021/11/30	6	137.33	2.1	134.82	136.00	3.9	19,466	0.02%
2021/11/29	13	129.73	6	131.14	132.00	7	19,444	0.04%
2021/11/26	7.1	134.70	9.1	134.94	135.00	-2	19,377	-0.01%
2021/11/25	3	134.00	4.1	134.64	134.00	-1.1	19,277	-0.01%
2021/11/24	7.6	133.80	10	133.65	134.00	-2.4	19,241	-0.01%
2021/11/23	19	134.21	19	133.76	134.50	0	19,141	0.00%
2021/11/22	4.3	138.84	4	138.25	138.00	0.3	18,983	0.00%
2021/11/19	10	140.85	8.3	141.35	141.00	1.7	18,878	0.01%
2021/11/18	15.2	141.88	10	142.95	138.50	5.2	18,774	0.03%
2021/11/17	9	138.33	12	140.12	143.00	-3	18,459	-0.02%
2021/11/16	18	139.28	28	140.91	140.50	-10	18,248	-0.05%
2021/11/15	41	138.80	70.4	137.71	136.00	-29.4	17,904	-0.16%
2021/11/12	97	132.44	78	132.73	135.50	19	17,418	0.11%
2021/11/11	25	136.78	20	138.10	137.00	5	16,805	0.03%
2021/11/10	22	138.20	15.1	138.73	139.00	6.9	16,617	0.04%
2021/11/09	46.4	136.94	47	136.19	136.50	-0.6	16,104	0.00%
2021/11/08	28	130.88	29	131.44	133.50	-1	15,262	-0.01%
2021/11/05	49	125.74	41	124.63	124.00	8	14,409	0.06%
2021/11/04	19	123.55	71	123.44	121.00	-52	13,781	-0.38%
2021/11/03	77	122.03	32	122.39	123.00	45	13,598	0.33%
2021/11/02	33.1	119.66	13.1	122.02	118.50	20	13,020	0.15%
2021/11/01	27	117.44	39.1	118.76	119.50	-12.1	12,583	-0.10%
2021/10/29	1.1	111.52	8	109.81	112.50	-7	11,904	-0.06%
2021/10/28	2	106.75	5	108.20	107.50	-3	11,594	-0.03%
2021/10/27	3	106.67	2.3	107.65	108.00	0.7	11,525	0.01%
2021/10/26	5	107.30	6	106.08	105.50	-1	11,465	-0.01%
2021/10/25	0.3	104.31	10.1	104.10	104.00	-9.9	11,395	-0.09%
2021/10/22	2	105.75	5	105.80	105.00	-3	11,377	-0.03%
2021/10/21	43	111.12	54.1	110.45	106.50	-11.1	11,294	-0.10%
2021/10/20	4	110.00	9	109.78	110.00	-5	10,860	-0.05%
2021/10/19	7	109.29	9.2	108.41	110.00	-2.2	10,784	-0.02%
2021/10/18	32	109.94	30.3	110.53	107.00	1.7	10,665	0.02%
2021/10/15	3	107.00	22	106.61	107.00	-19	10,137	-0.19%
2021/10/14	6	104.92	7	104.64	104.50	-1	9,964	-0.01%
2021/10/13	34	106.00	39.8	105.32	107.00	-5.8	9,776	-0.06%
2021/10/12	92	103.81	87.6	104.01	105.00	4.4	9,222	0.05%
2021/10/08	34	96.48	38.3	97.59	100.50	-4.3	8,078	-0.05%
2021/10/07	6	87.58	4.1	91.11	91.80	1.9	7,290	0.03%
2021/10/06	3.2	84.38	0	0.00	83.50	3.2	7,296	0.04%
2021/10/05	0	83.60	1	83.80	84.90	-1	7,486	-0.01%
2021/10/04	6.5	85.51	6	86.08	84.80	0.5	7,591	0.01%
2021/10/01	1.1	85.96	2	85.70	86.00	-0.9	7,741	-0.01%
2021/09/30	1.1	86.01	1	85.90	86.80	0.1	7,810	0.00%
2021/09/29	2.1	86.72	6.5	86.58	86.90	-4.4	7,877	-0.06%
2021/09/28	1	90.20	1	90.30	89.70	0	7,928	0.00%
2021/09/27	0	0.00	5	90.64	90.50	-5	7,945	-0.06%
2021/09/24	12	93.39	1.2	92.74	92.10	10.9	7,949	0.14%
2021/09/23	2.1	92.65	8	92.59	93.00	-5.9	7,945	-0.07%
2021/09/22	10	91.16	3	90.63	91.00	7	7,995	0.09%
2021/09/17	4	90.95	3	90.80	91.10	1	8,137	0.01%
2021/09/16	2.1	90.43	1	90.40	90.90	1.1	8,304	0.01%
2021/09/15	1	89.20	1	89.00	89.00	0	8,329	0.00%
2021/09/14	1	90.70	0.3	90.40	90.20	0.7	8,458	0.01%
2021/09/13	2	90.50	3	90.67	90.10	-1	8,842	-0.01%
2021/09/09	0	0.00	2	88.25	89.90	-2	9,546	-0.02%
2021/09/08	3	89.85	1	89.80	87.70	2	9,669	0.02%
2021/09/07	3.1	91.97	0	0.00	91.30	3.1	9,625	0.03%
2021/09/06	0	0.00	1.1	90.67	90.70	-1.1	9,556	-0.01%
2021/09/03	2	90.00	7	89.84	90.20	-5	9,531	-0.05%
2021/09/02	5.2	90.92	0	0.00	88.80	5.2	9,559	0.05%
2021/09/01	4	89.05	1	89.00	91.50	3	9,567	0.03%
2021/08/31	1	85.80	2	85.70	87.80	-1	9,523	-0.01%
2021/08/30	1	86.00	2	85.20	85.30	-1	9,551	-0.01%
2021/08/27	1	86.30	0	0.00	86.30	1	9,540	0.01%
2021/08/26	0	0.00	0	86.40	86.00	0	9,584	0.00%
2021/08/25	8	86.73	0	0.00	87.20	8	9,663	0.08%
2021/08/24	8.1	86.81	6	86.33	86.20	2.1	9,735	0.02%
2021/08/23	2.2	82.98	1	83.10	83.20	1.2	9,652	0.01%
2021/08/20	7.7	82.17	6	80.72	81.50	1.7	9,748	0.02%
2021/08/19	1	83.90	4	83.95	83.10	-3	9,724	-0.03%
2021/08/18	4.2	85.71	0	0.00	86.40	4.2	9,819	0.04%
2021/08/17	8.1	87.52	4.1	87.34	85.60	4	10,014	0.04%
2021/08/16	6.7	89.22	14.1	88.29	88.10	-7.4	10,070	-0.07%
2021/08/13	6	92.55	10	92.39	92.50	-4	10,272	-0.04%
2021/08/12	4.1	92.72	4.5	92.19	94.60	-0.5	10,641	0.00%
2021/08/11	6.4	95.68	7.1	92.89	92.80	-0.7	10,843	-0.01%
2021/08/10	12	98.64	11	97.55	97.60	1	11,111	0.01%
2021/08/09	2	100.05	4	99.80	99.10	-2	11,543	-0.02%
2021/08/06	2.1	97.36	5.1	97.83	97.90	-3	11,848	-0.03%
2021/08/05	7	97.21	1.1	97.13	97.20	5.9	12,496	0.05%
2021/08/04	2	99.05	5	99.22	99.30	-3	12,478	-0.02%
2021/08/03	7	99.01	6	99.03	98.50	1	12,714	0.01%
2021/08/02	1	99.30	3	99.47	99.50	-2	13,015	-0.02%
2021/07/30	1	99.00	2.1	99.60	100.00	-1.1	13,181	-0.01%
2021/07/29	12.1	98.98	4.3	99.14	98.80	7.8	13,315	0.06%
2021/07/28	12.4	99.98	49.3	100.42	99.50	-36.9	13,431	-0.27%
2021/07/27	13.2	103.30	7.2	102.19	101.00	6	13,611	0.04%
2021/07/26	4.4	101.68	7	101.13	101.00	-2.6	13,723	-0.02%
2021/07/23	4	97.03	0	0.00	97.00	4	13,571	0.03%
2021/07/22	6	98.08	8	98.40	97.30	-2	13,652	-0.01%
2021/07/21	18.1	96.51	10	96.63	96.10	8.1	13,730	0.06%
2021/07/20	6	99.73	7	99.34	98.90	-1	13,774	-0.01%
2021/07/19	5.2	99.87	2	100.20	100.00	3.2	13,920	0.02%
2021/07/16	4	97.75	2	97.85	97.80	2	13,929	0.01%
2021/07/15	3.1	96.88	2	97.45	97.40	1.1	13,973	0.01%
2021/07/14	3.1	95.88	1	95.30	95.30	2.1	14,038	0.01%
2021/07/13	8.1	98.83	2.1	98.03	97.20	6	14,178	0.04%
2021/07/12	14.2	99.03	6	97.73	97.60	8.2	14,447	0.06%
2021/07/09	11.1	101.41	7	101.71	101.00	4.1	14,393	0.03%
2021/07/08	10.6	106.31	2	105.50	105.50	8.6	14,472	0.06%
2021/07/07	12	111.83	10.7	112.24	113.00	1.4	14,399	0.01%
2021/07/06	13	112.81	5	112.40	112.50	8	14,384	0.06%
2021/07/05	3	111.83	6	111.58	111.50	-3	14,430	-0.02%
2021/07/02	3.1	107.00	1	107.00	107.00	2.1	14,340	0.01%
2021/07/01	7.2	106.93	12	106.83	107.00	-4.8	14,338	-0.03%
2021/06/30	11.5	106.80	6	107.00	107.50	5.5	14,348	0.04%
2021/06/29	19.2	106.90	19	108.18	106.50	0.2	14,334	0.00%
2021/06/28	7.1	107.51	14	107.04	110.00	-7	14,388	-0.05%
2021/06/25	38.6	110.41	31	109.74	108.50	7.6	14,245	0.05%
2021/06/24	5	111.80	7	112.14	112.00	-2	14,121	-0.01%
2021/06/23	11.1	111.02	20	111.75	110.50	-8.9	14,188	-0.06%
2021/06/22	46.2	114.15	29	115.07	111.00	17.2	14,126	0.12%
2021/06/21	35.3	120.13	5	120.20	118.00	30.3	13,793	0.22%
2021/06/18	53	120.92	46	122.36	125.00	7	13,541	0.05%
2021/06/17	4	114.25	19.7	114.52	116.00	-15.7	13,286	-0.12%
2021/06/16	0	0.00	5	113.00	112.00	-5	13,203	-0.04%
2021/06/15	2	112.00	6	112.17	112.50	-4	13,380	-0.03%
2021/06/11	23.4	112.22	11	112.77	111.00	12.4	13,419	0.09%
2021/06/10	3	114.00	3.3	114.20	114.00	-0.3	13,623	0.00%
2021/06/09	24	114.17	9.1	114.01	113.50	14.9	13,743	0.11%
2021/06/08	2.2	113.66	4	112.63	110.50	-1.9	13,739	-0.01%
2021/06/07	2	109.25	5.1	109.82	111.50	-3.1	13,982	-0.02%
2021/06/04	3	112.33	5	112.30	112.00	-2	14,326	-0.01%
2021/06/03	3	112.01	0.1	113.00	114.00	3	14,526	0.02%
2021/06/02	22	112.02	13	110.19	110.00	9	14,698	0.06%
2021/06/01	5.2	114.26	6	114.75	113.50	-0.9	14,626	-0.01%
2021/05/31	1	110.00	4	109.75	110.00	-3	14,522	-0.02%
2021/05/28	13	107.85	9	107.89	108.00	4	14,490	0.03%
2021/05/27	9	104.39	6	105.92	105.00	3	14,401	0.02%
2021/05/26	8	104.63	4.1	102.39	103.00	3.9	14,398	0.03%
2021/05/25	10	102.60	13	105.38	106.00	-3	14,306	-0.02%
2021/05/24	5	96.82	12	98.28	99.10	-7	14,150	-0.05%
2021/05/21	18.1	99.54	16	100.34	99.60	2.1	14,500	0.01%
2021/05/20	18.2	103.70	8	103.13	102.00	10.2	14,231	0.07%
2021/05/19	44.4	117.73	44.1	113.76	113.00	0.3	13,924	0.00%
2021/05/18	44	110.81	54	112.12	115.00	-10	13,880	-0.07%
2021/05/17	37.1	104.11	20	105.10	106.50	17.1	13,825	0.12%
2021/05/14	26.1	104.86	17	101.29	100.00	9.1	13,398	0.07%
2021/05/13	15.2	96.16	13	95.68	97.20	2.2	13,010	0.02%
2021/05/12	0.1	104.00	11.2	104.00	104.00	-11.1	12,347	-0.09%
2021/05/11	24.2	118.22	4	117.38	115.50	20.2	12,296	0.16%
2021/05/10	6.1	127.99	7	127.21	128.00	-0.9	12,100	-0.01%
2021/05/07	9.2	123.28	6	121.83	122.00	3.2	11,789	0.03%
2021/05/06	10	120.26	4	120.38	120.00	6	11,685	0.05%
2021/05/05	3	123.83	4	124.50	123.50	-1	11,554	-0.01%
2021/05/04	7	124.71	7	122.50	121.50	0	11,406	0.00%
2021/05/03	0	0.00	3.1	128.94	125.00	-3.1	11,245	-0.03%
2021/04/29	0	0.00	7	122.36	123.00	-7	11,012	-0.06%
2021/04/28	3	120.83	9	120.28	120.50	-6	10,953	-0.05%
2021/04/27	6.1	118.42	6	119.58	119.00	0.1	10,947	0.00%
2021/04/26	5	110.72	3	114.50	117.00	2	10,762	0.02%
2021/04/23	1	110.00	3	108.33	111.00	-2	10,613	-0.02%
2021/04/22	10.1	105.00	3	104.67	104.00	7.1	10,485	0.07%
2021/04/21	5	107.00	0	0.00	106.50	5	10,433	0.05%
2021/04/20	12.1	107.00	3	107.33	108.00	9.1	10,536	0.09%
2021/04/19	3.4	108.78	16	108.78	110.00	-12.7	10,499	-0.12%
2021/04/16	24	114.52	15	115.00	115.50	9	10,319	0.09%
2021/04/15	13	108.73	12	108.13	108.00	1	10,045	0.01%
2021/04/14	3	105.33	8	105.75	107.50	-5	9,963	-0.05%
2021/04/13	1	105.50	3	102.67	101.50	-2	9,837	-0.02%
2021/04/12	5	106.50	4	105.50	104.00	1	9,844	0.01%
2021/04/09	6	102.67	8	101.69	102.00	-2	9,781	-0.02%
2021/04/08	10	99.11	8	99.54	98.80	2	9,660	0.02%
2021/04/07	8	100.19	9	100.62	100.50	-1	9,626	-0.01%
2021/04/06	5	99.60	5	99.48	99.60	0	9,614	0.00%
2021/04/01	6	98.70	0	0.00	98.60	6	9,580	0.06%
2021/03/31	7	99.47	17	98.95	99.80	-10	9,513	-0.11%
2021/03/30	6	97.73	6	96.82	96.80	0	9,388	0.00%
2021/03/29	10	98.21	13	97.16	97.50	-3	9,386	-0.03%
2021/03/26	6	95.98	17	96.59	97.30	-11	9,390	-0.12%
2021/03/25	3	93.94	13	94.33	94.80	-10	9,360	-0.11%
2021/03/24	11	97.10	20	96.53	95.80	-9	9,397	-0.10%
2021/03/23	5	96.04	5.2	96.10	96.70	-0.2	9,391	0.00%
2021/03/22	9	97.56	9	97.76	97.10	0	9,377	0.00%
2021/03/19	19	95.98	5.1	96.22	96.80	13.9	9,286	0.15%
2021/03/18	6	96.37	12	96.58	96.20	-6	9,267	-0.06%
2021/03/17	11	95.16	4	95.05	93.70	7	9,111	0.08%
2021/03/16	10	93.31	7	94.76	95.50	3	9,134	0.03%
2021/03/15	18	95.96	11	94.81	94.70	7	9,070	0.08%
2021/03/12	30	94.84	18	93.22	93.50	12	9,105	0.13%
2021/03/11	53.2	93.78	59	94.93	95.80	-5.9	9,014	-0.06%
2021/03/10	45	91.49	53	91.88	92.40	-8	8,729	-0.09%
2021/03/09	10	89.83	17.1	88.99	90.60	-7.1	8,454	-0.08%
2021/03/08	3	87.77	10	88.55	87.40	-7	8,222	-0.09%
2021/03/05	6.1	84.03	3	84.67	85.40	3.1	8,024	0.04%
2021/03/04	4.1	84.97	3	85.40	85.00	1.1	8,003	0.01%
2021/03/03	6	84.52	4	85.08	84.60	2	8,022	0.02%
2021/03/02	11	86.67	8	87.16	85.30	3	7,980	0.04%
2021/02/26	12	87.02	11	87.83	87.00	1	7,937	0.01%
2021/02/25	20	88.20	9	88.08	88.00	11	7,912	0.14%
2021/02/24	10	89.44	41	88.67	88.20	-31	8,013	-0.39%
2021/02/23	43	91.10	32	91.51	90.20	11	8,056	0.14%
2021/02/22	9	86.56	5	86.68	87.80	4	7,612	0.05%
2021/02/19	7	83.90	5	84.82	85.00	2	7,414	0.03%
2021/02/18	7.1	84.45	11	84.82	85.30	-3.9	7,308	-0.05%
2021/02/17	21	84.66	21.3	83.45	85.10	-0.3	7,090	0.00%
2021/02/05	5	78.80	6	79.08	79.10	-1	6,712	-0.01%
2021/02/04	2	79.05	1	77.90	77.00	1	6,653	0.02%
2021/02/03	0	0.00	1	78.90	78.70	-1	6,657	-0.02%
2021/02/02	1.1	77.70	2	78.30	78.10	-0.9	6,707	-0.01%
2021/02/01	4	77.00	3	78.27	77.20	1	6,705	0.01%
2021/01/29	2	79.60	3	80.07	78.90	-1	6,681	-0.01%
2021/01/28	3	79.23	5	81.02	78.90	-2	6,647	-0.03%
2021/01/27	2	80.00	2	80.25	80.20	0	6,585	0.00%
2021/01/26	0	0.00	2	80.35	79.60	-2	6,558	-0.03%
2021/01/25	1	80.50	11.1	80.49	80.60	-10.1	6,531	-0.15%
2021/01/22	1	78.00	6	78.30	78.60	-5	6,476	-0.08%
2021/01/21	5.1	76.43	1	75.70	76.10	4.1	6,645	0.06%
2021/01/20	10.3	77.48	3	76.07	76.00	7.3	7,126	0.10%
2021/01/19	0	0.00	1	79.70	79.70	-1	6,990	-0.01%
2021/01/18	2	79.15	0	0.00	79.00	2	7,009	0.03%
2021/01/15	8	80.11	6	80.23	79.90	2	6,970	0.03%
2021/01/14	2	80.90	3	80.90	80.60	-1	6,955	-0.01%
2021/01/13	6	81.05	19	80.57	81.30	-13	6,921	-0.19%
2021/01/12	2	79.55	19	79.00	79.00	-17	6,807	-0.25%
2021/01/11	2	78.95	3	78.20	79.20	-1	6,749	-0.01%
2021/01/08	1	78.30	2	79.05	79.10	-1	6,695	-0.01%
2021/01/07	10	77.30	1	77.00	78.20	9	6,626	0.14%
2021/01/05	4	78.65	4	79.40	78.90	0	6,566	0.00%
2021/01/04	2	78.35	2	78.60	78.50	0	6,500	0.00%
2020/12/31	2	78.20	26	78.35	77.80	-24	6,519	-0.37%
2020/12/30	5	77.30	0	0.00	77.90	5	6,474	0.08%
2020/12/29	6	77.52	8	78.08	77.30	-2	6,531	-0.03%
2020/12/28	0	0.00	2	77.50	77.60	-2	6,546	-0.03%
2020/12/25	1	76.40	3	76.97	76.60	-2	6,659	-0.03%
2020/12/24	5	76.98	5	77.64	76.20	0	6,847	0.00%
2020/12/23	2	76.55	0	0.00	76.30	2	6,908	0.03%
2020/12/22	22	77.61	12	77.24	76.60	10	7,019	0.14%
2020/12/21	16	78.86	0	0.00	78.50	16	7,021	0.23%
2020/12/18	18	80.40	7	80.74	80.40	11	6,925	0.16%
2020/12/17	8	79.50	7	80.06	79.60	1	6,819	0.01%
2020/12/16	0	0.00	2	78.75	78.80	-2	6,773	-0.03%
2020/12/15	6	77.83	5	78.14	77.60	1	6,734	0.01%
2020/12/14	6	77.28	4	77.15	77.10	2	6,662	0.03%
2020/12/11	5	76.66	7	77.29	76.90	-2	6,681	-0.03%
2020/12/10	10	78.84	2	79.30	78.30	8	6,647	0.12%
2020/12/09	9	80.37	5	79.60	80.00	4	6,642	0.06%
2020/12/08	24	82.85	19	82.52	81.80	5	6,544	0.08%
2020/12/07	5	80.04	8	80.43	81.10	-3	6,359	-0.05%
2020/12/04	37	79.82	0	0.00	80.10	37	6,429	0.58%
2020/12/03	4	80.55	9	80.84	80.60	-5	6,484	-0.08%
2020/12/02	0	0.00	1	79.40	78.90	-1	6,501	-0.02%
2020/12/01	4	78.70	4	78.68	78.80	0	6,622	0.00%
2020/11/30	2	78.75	0	0.00	78.50	2	6,923	0.03%
2020/11/27	7	78.94	7	79.41	79.50	0	7,176	0.00%
2020/11/26	4	77.88	2	78.55	78.40	2	7,174	0.03%
2020/11/25	3	78.40	5	78.82	78.50	-2	7,231	-0.03%
2020/11/24	8	78.53	0	0.00	78.10	8	7,298	0.11%
2020/11/23	6	79.92	2	80.65	79.90	4	7,265	0.06%
2020/11/20	9	79.58	11	79.74	79.50	-2	7,224	-0.03%
2020/11/19	3	75.67	14	76.39	75.60	-11	7,241	-0.15%
2020/11/18	1	75.60	35	75.46	75.10	-34	7,279	-0.47%
2020/11/17	0	0.00	1	74.80	74.70	-1	7,387	-0.01%
2020/11/16	7	74.34	14	74.63	73.90	-7	7,636	-0.09%
2020/11/13	0	0.00	5	73.48	73.60	-5	7,980	-0.06%
2020/11/11	1	73.30	18.3	73.48	73.10	-17.3	8,871	-0.19%
2020/11/10	10	73.15	1	74.00	72.60	9	9,046	0.10%
2020/11/09	0	0.00	4	73.68	73.80	-4	9,208	-0.04%
2020/11/06	0	0.00	6	73.08	72.70	-6	9,255	-0.06%
2020/11/05	0	0.00	3	72.63	72.00	-3	9,277	-0.03%
2020/11/04	0	0.00	1	71.70	71.90	-1	9,350	-0.01%
2020/11/03	4	72.00	1	71.80	71.60	3	9,392	0.03%
2020/11/02	12.3	71.61	0	0.00	71.70	12.3	9,475	0.13%
2020/10/30	0	0.00	1	71.80	71.80	-1	9,541	-0.01%
2020/10/29	23	69.97	20	70.47	71.30	3	9,498	0.03%
2020/10/28	42	72.75	13	72.05	71.90	29	9,376	0.31%
2020/10/27	3	79.57	4	79.38	79.80	-1	8,963	-0.01%
2020/10/26	1	80.00	5	79.90	79.90	-4	9,037	-0.04%
2020/10/23	1	78.50	2	78.50	79.10	-1	9,172	-0.01%
2020/10/22	0	0.00	2	78.95	78.90	-2	9,317	-0.02%
2020/10/21	8	79.63	0	0.00	78.70	8	9,496	0.08%
2020/10/20	4	79.35	9	79.27	79.40	-5	10,003	-0.05%
2020/10/19	0	0.00	14	77.69	77.90	-14	10,231	-0.14%
2020/10/16	6	76.55	6	76.23	76.00	0	10,291	0.00%
2020/10/15	11	77.61	1	77.40	77.50	10	10,417	0.10%
2020/10/14	6	78.87	8	78.23	79.00	-2	10,478	-0.02%
2020/10/13	2	76.35	4	77.08	76.50	-2	10,481	-0.02%
2020/10/12	8	76.45	0	0.00	76.00	8	10,497	0.08%
2020/10/08	3	77.80	6	77.87	77.20	-3	10,629	-0.03%
2020/10/07	0	0.00	1	76.50	76.90	-1	10,769	-0.01%
2020/10/06	6	76.87	1	76.70	76.70	5	11,080	0.05%
2020/10/05	0	0.00	4	76.55	77.30	-4	11,190	-0.04%
2020/09/30	8	76.26	18	76.01	75.50	-10	11,254	-0.09%
2020/09/29	13	77.11	0	0.00	76.30	13	11,275	0.12%
2020/09/28	4	79.85	6	78.65	80.60	-2	11,179	-0.02%
2020/09/25	10	75.00	2	74.50	75.40	8	11,178	0.07%
2020/09/24	14	79.42	1	77.60	77.60	13	11,240	0.12%
2020/09/23	3	81.40	2.3	81.10	81.10	0.7	11,329	0.01%
2020/09/22	2	80.80	12	81.08	80.80	-10	11,511	-0.09%
2020/09/21	1	82.70	1	82.30	82.10	0	11,596	0.00%
2020/09/18	4	82.30	15	82.03	82.30	-11	11,651	-0.09%
2020/09/17	3	81.30	2	81.70	81.30	1	11,768	0.01%
2020/09/16	14	81.34	7	82.33	80.90	7	11,997	0.06%
2020/09/15	3	81.27	4	81.75	81.30	-1	12,148	-0.01%
2020/09/14	19	80.93	4	81.53	80.60	15	12,192	0.12%
2020/09/11	4	79.03	7	78.81	79.20	-3	12,108	-0.02%
2020/09/10	2	79.45	10	79.30	77.60	-8	12,109	-0.07%
2020/09/09	4	77.75	6	78.00	79.10	-2	12,167	-0.02%
2020/09/08	5	78.28	6	78.53	77.60	-1	12,117	-0.01%
2020/09/07	7	80.53	8	80.40	79.10	-1	12,086	-0.01%
2020/09/04	13	82.72	7	82.59	82.80	6	12,063	0.05%
2020/09/03	23	85.07	19	85.34	85.10	4	12,021	0.03%
2020/09/02	16	83.65	8	83.63	82.60	8	11,870	0.07%
2020/09/01	2	85.90	1	86.30	85.70	1	12,056	0.01%
2020/08/31	2	86.65	8	85.03	84.90	-6	12,498	-0.05%
2020/08/28	17	87.22	4	86.80	86.20	13	12,528	0.10%
2020/08/27	10	89.34	0	0.00	89.70	10	12,491	0.08%
2020/08/26	18	89.10	19	88.85	88.30	-1	12,498	-0.01%
2020/08/25	11	89.67	17	90.31	91.50	-6	12,417	-0.05%
2020/08/24	10	84.57	10	85.47	86.60	0	12,271	0.00%
2020/08/21	20	85.43	14	86.01	85.30	6	12,308	0.05%
2020/08/20	18	84.96	38	84.29	83.50	-20	12,342	-0.16%
2020/08/19	41	91.50	30	88.92	88.80	11	12,143	0.09%
2020/08/18	64	92.15	47	91.01	91.40	17	11,859	0.14%
2020/08/17	42	88.48	40	89.09	86.50	2	11,437	0.02%
2020/08/14	15	85.61	15	85.17	85.50	0	11,215	0.00%
2020/08/13	21	82.77	13	82.47	84.00	8	11,144	0.07%
2020/08/12	3	80.03	7	80.56	79.90	-4	11,150	-0.04%
2020/08/11	17	81.94	19	81.84	82.00	-2	11,431	-0.02%
2020/08/10	6	81.25	34	81.01	80.10	-28	11,944	-0.23%
2020/08/07	16	83.33	9	83.00	82.40	7	12,239	0.06%
2020/08/06	13	83.83	2	83.70	82.50	11	12,885	0.09%
2020/08/05	7	84.64	8	85.04	85.50	-1	13,069	-0.01%
2020/08/04	2	83.65	3	84.30	84.60	-1	13,077	-0.01%
2020/08/03	7	82.66	8	82.86	82.50	-1	13,113	-0.01%
2020/07/31	12	84.43	28	84.34	84.00	-16	13,029	-0.12%
2020/07/30	17	85.69	17	85.92	86.50	0	12,979	0.00%
2020/07/29	21	85.18	16	86.20	83.60	5	12,920	0.04%
2020/07/28	6	85.17	8	84.70	84.40	-2	12,794	-0.02%
2020/07/27	16	83.87	21	84.54	84.70	-5	12,699	-0.04%
2020/07/24	21	83.06	19	82.28	82.40	2	12,506	0.02%
2020/07/23	8	78.21	8	78.63	78.70	0	12,017	0.00%
2020/07/22	2	74.90	12	74.61	75.30	-10	11,727	-0.09%
2020/07/21	25	75.06	12	75.07	74.40	13	11,633	0.11%
2020/07/20	6	73.28	5	72.80	73.90	1	11,496	0.01%
2020/07/17	5	73.28	4	73.33	73.20	1	11,448	0.01%
2020/07/16	11	72.88	9	72.90	72.10	2	11,417	0.02%
2020/07/15	4	71.63	1	73.20	72.00	3	11,392	0.03%
2020/07/14	0	0.00	15	73.75	73.70	-15	11,340	-0.13%
2020/07/13	18	74.33	10	75.13	72.10	8	11,228	0.07%
2020/07/10	0	0.00	4	72.15	72.00	-4	11,055	-0.04%
2020/07/09	1	70.50	17	70.98	70.80	-16	11,008	-0.15%
2020/07/08	8	71.56	13	71.39	71.40	-5	10,907	-0.05%
2020/07/07	5	70.52	5	70.70	70.50	0	10,759	0.00%
2020/07/06	23	71.59	6	71.13	71.70	17	10,716	0.16%
2020/07/03	11	70.44	9	70.67	70.30	2	10,669	0.02%
2020/07/02	1	66.60	18	68.70	69.30	-17	10,545	-0.16%
2020/07/01	1	66.40	11	68.38	68.10	-10	10,512	-0.10%
2020/06/30	0	0.00	4	65.60	65.50	-4	10,615	-0.04%
2020/06/24	3	65.30	1	65.70	65.40	2	10,793	0.02%
2020/06/23	2	66.10	20	65.84	66.90	-18	10,835	-0.17%
2020/06/22	17	65.46	1	64.20	65.10	16	10,675	0.15%
2020/06/19	4	63.15	0	0.00	63.00	4	10,546	0.04%
2020/06/17	3	64.53	4	64.25	64.50	-1	10,439	-0.01%
2020/06/16	13	64.55	17	64.49	64.90	-4	10,415	-0.04%
2020/06/15	5	63.32	5	63.00	62.30	0	10,383	0.00%
2020/06/12	17	62.08	17	61.39	63.00	0	10,376	0.00%
2020/06/11	0	0.00	1	62.20	61.70	-1	10,349	-0.01%
2020/06/10	4	63.20	4	63.60	63.60	0	10,243	0.00%
2020/06/09	7	64.19	18	63.73	63.50	-11	10,246	-0.11%
2020/06/08	65	66.74	9	65.62	64.30	56	10,178	0.55%
2020/06/05	9	66.53	31	66.64	69.10	-22	9,742	-0.23%
2020/06/04	0	0.00	7	63.20	62.90	-7	9,343	-0.07%
2020/06/03	14	62.17	20	62.15	62.40	-6	9,305	-0.06%
2020/06/02	7	61.39	4	61.70	61.80	3	9,274	0.03%
2020/06/01	4	61.20	11	61.05	61.60	-7	9,252	-0.08%
2020/05/29	5	59.42	13	61.12	59.00	-8	9,246	-0.09%
2020/05/28	14	59.95	5	60.38	59.60	9	9,175	0.10%
2020/05/27	12	62.59	9	62.50	61.30	3	9,125	0.03%
2020/05/26	9	62.53	6	62.72	63.50	3	9,047	0.03%
2020/05/25	35	62.45	7	62.79	63.10	28	9,010	0.31%
2020/05/22	4	62.13	3	62.57	61.40	1	8,966	0.01%
2020/05/21	9	63.32	13	63.44	63.50	-4	8,986	-0.04%
2020/05/20	31	63.17	26	62.37	62.60	5	9,153	0.05%
2020/05/19	2	63.50	8	62.88	62.60	-6	9,248	-0.06%
2020/05/18	8	61.58	3	61.87	62.00	5	9,321	0.05%
2020/05/15	19	61.52	36	61.85	62.40	-17	9,073	-0.19%
2020/05/14	21	59.69	33	60.27	58.90	-12	8,670	-0.14%
2020/05/13	16	58.91	27	58.96	59.50	-11	8,548	-0.13%
2020/05/12	23	54.14	32	54.66	55.80	-9	8,300	-0.11%
2020/05/11	9	52.91	7	53.10	53.10	2	8,239	0.02%
2020/05/08	0	0.00	2	52.00	52.00	-2	8,525	-0.02%
2020/05/06	4	50.60	0	0.00	50.30	4	8,852	0.05%
2020/05/05	5	51.20	0	0.00	51.10	5	8,853	0.06%
2020/05/04	0	0.00	2	51.30	51.20	-2	8,888	-0.02%
2020/04/30	1	51.70	4	51.98	52.00	-3	8,884	-0.03%
2020/04/29	5	51.78	0	0.00	51.80	5	8,872	0.06%
2020/04/28	2	52.05	1	51.90	52.20	1	8,850	0.01%
2020/04/27	6	53.03	4	52.70	52.90	2	8,901	0.02%
2020/04/24	8	52.34	8	52.10	52.10	0	8,996	0.00%
2020/04/22	1	51.50	1	51.50	51.70	0	9,145	0.00%
2020/04/21	12	52.98	5	52.88	52.10	7	9,078	0.08%
2020/04/20	0	0.00	4	53.78	54.50	-4	9,017	-0.04%
2020/04/17	4	54.35	3	54.53	53.20	1	8,961	0.01%
2020/04/16	1	54.20	11	53.85	54.00	-10	8,864	-0.11%
2020/04/15	13	53.35	22	52.83	54.00	-9	8,778	-0.10%
2020/04/14	17	52.65	4	52.83	53.00	13	8,667	0.15%
2020/04/09	1	50.70	3	50.93	50.50	-2	8,580	-0.02%
2020/04/08	3	51.70	10	51.65	51.20	-7	8,555	-0.08%
2020/04/07	9	52.42	3	52.43	51.70	6	8,548	0.07%
2020/04/06	17	52.31	21	51.87	52.40	-4	8,511	-0.05%
2020/04/01	23	52.14	43	52.23	52.50	-20	8,404	-0.24%
2020/03/31	32	49.15	20	49.25	51.00	12	8,180	0.15%
2020/03/30	28	46.60	34	46.79	46.85	-6	7,938	-0.08%
2020/03/27	28	47.10	13	46.81	46.85	15	7,876	0.19%
2020/03/26	8	44.16	0	0.00	44.20	8	7,753	0.10%
2020/03/25	0	0.00	2	42.85	43.60	-2	7,689	-0.03%
2020/03/24	6	39.38	3	39.48	39.65	3	7,664	0.04%
2020/03/20	5	41.37	2	40.98	40.50	3	7,849	0.04%
2020/03/19	4	38.00	21	38.44	38.15	-17	7,824	-0.22%
2020/03/18	3	41.98	6	42.09	40.00	-3	7,764	-0.04%
2020/03/17	0	0.00	5	43.53	42.60	-5	7,660	-0.07%
2020/03/16	2	45.10	15	44.89	43.75	-13	7,611	-0.17%
2020/03/13	4	45.50	1	43.20	45.00	3	7,560	0.04%
2020/03/12	2	48.20	13	47.12	47.55	-11	7,448	-0.15%
2020/03/11	4	49.88	1	50.00	49.40	3	7,319	0.04%
2020/03/10	3	49.57	0	0.00	49.60	3	7,263	0.04%
2020/03/09	2	50.70	0	0.00	50.10	2	7,117	0.03%
2020/03/06	1	52.70	0	0.00	52.60	1	7,020	0.01%
2020/03/05	0	0.00	1	52.70	52.60	-1	6,992	-0.01%
2020/03/04	3	51.53	0	0.00	51.90	3	6,967	0.04%
2020/03/03	3	52.60	0	0.00	52.60	3	6,897	0.04%
2020/03/02	1	51.10	2	51.35	52.20	-1	6,841	-0.01%
2020/02/27	8	53.09	3	53.80	52.10	5	6,759	0.07%
2020/02/26	0	0.00	1	54.20	53.90	-1	6,686	-0.01%
2020/02/25	6	54.65	5	54.68	54.40	1	6,672	0.01%
2020/02/24	1	55.10	0	0.00	55.30	1	6,702	0.01%
2020/02/21	10	56.11	7	55.47	54.90	3	6,633	0.05%
2020/02/20	2	57.70	6	57.37	58.00	-4	6,321	-0.06%
2020/02/19	24	58.71	37	58.24	57.70	-13	6,154	-0.21%
2020/02/18	29	58.68	9	58.13	58.30	20	6,006	0.33%
2020/02/17	4	58.78	3	58.90	58.70	1	5,922	0.02%
2020/02/14	24	58.70	21	58.71	58.90	3	5,789	0.05%
2020/02/13	10	57.49	12	58.00	59.00	-2	5,527	-0.04%
2020/02/12	28	56.28	28	55.93	56.00	0	5,085	0.00%
2020/02/11	21	55.53	12	55.49	55.80	9	4,882	0.18%
2020/02/10	22	53.85	19	53.53	54.30	3	4,523	0.07%
2020/02/06	0	0.00	20	51.90	52.20	-20	4,323	-0.46%
2020/02/05	1	51.30	2	51.55	51.40	-1	4,346	-0.02%
2020/02/03	0	0.00	3	50.40	51.10	-3	4,300	-0.07%
2020/01/30	2	49.83	3.6	50.66	50.80	-1.6	4,358	-0.04%
2020/01/20	1	52.70	3	52.33	52.20	-2	4,395	-0.05%
2020/01/17	2	51.95	10	51.79	51.90	-8	4,311	-0.19%
2020/01/16	32	51.42	15	51.35	51.20	17	4,218	0.40%
2020/01/13	1	50.70	1	50.60	50.60	0	4,324	0.00%
2020/01/09	2	50.30	1	50.30	50.20	1	4,397	0.02%
2020/01/06	1	49.90	0	0.00	50.00	1	4,421	0.02%
2020/01/02	3.6	50.17	0	0.00	50.00	3.6	4,433	0.08%
2019/12/31	10	49.80	2	49.70	49.70	8	4,409	0.18%
2019/12/30	5	50.12	4	50.10	50.10	1	4,382	0.02%
2019/12/27	4	50.55	9	50.53	50.50	-5	4,349	-0.11%
2019/12/26	5	50.86	1	50.70	50.70	4	4,383	0.09%
2019/12/25	3	51.10	3	51.37	51.50	0	4,386	0.00%
2019/12/24	1	50.80	0	0.00	50.80	1	4,499	0.02%
2019/12/23	5	51.70	43	51.61	50.90	-38	4,519	-0.84%
2019/12/20	6	52.38	0	0.00	52.00	6	4,684	0.13%
2019/12/19	39	52.85	1	53.00	52.40	38	4,869	0.78%
2019/12/18	11	52.73	12	52.82	52.70	-1	4,889	-0.02%
2019/12/17	4	51.50	2	51.45	51.40	2	4,738	0.04%
2019/12/16	4	51.30	5	51.50	51.20	-1	4,757	-0.02%
2019/12/13	4	51.13	4	51.53	51.10	0	4,738	0.00%
2019/12/05	0	0.00	2	50.60	50.50	-2	5,072	-0.04%
2019/11/29	4	50.40	0	0.00	50.30	4	5,368	0.07%
2019/11/28	1	50.90	1	50.90	50.80	0	5,511	0.00%
2019/11/27	0	0.00	1	51.50	51.30	-1	5,545	-0.02%
2019/11/26	1	51.20	0	0.00	51.40	1	5,572	0.02%
2019/11/25	0	0.00	2	51.40	51.40	-2	5,592	-0.04%
2019/11/22	9	52.17	9	51.79	52.00	0	5,657	0.00%
2019/11/21	2	51.60	7	51.70	51.80	-5	5,816	-0.09%
2019/11/20	2	50.90	2	51.05	51.10	0	5,795	0.00%
2019/11/19	13	50.52	6	50.60	50.80	7	5,872	0.12%
2019/11/18	3	50.27	1	50.20	50.40	2	6,032	0.03%
2019/11/15	6	49.28	3	49.15	49.05	3	6,428	0.05%
2019/11/14	2	49.80	1	49.40	49.40	1	6,653	0.02%
2019/11/13	5	50.50	1	50.30	49.95	4	6,828	0.06%
2019/11/12	2	51.05	0	0.00	51.30	2	6,907	0.03%
2019/11/08	3	51.07	1	51.40	51.20	2	7,213	0.03%
2019/11/07	7	51.39	8	51.14	51.10	-1	7,432	-0.01%
2019/11/06	6	51.98	11	51.99	51.90	-5	7,483	-0.07%
2019/11/05	12	52.99	2	52.80	52.60	10	7,449	0.13%
2019/11/04	5	51.24	9	51.70	52.30	-4	7,357	-0.05%
2019/11/01	0	0.00	1	51.20	51.20	-1	7,285	-0.01%
2019/10/31	0	0.00	2	51.10	50.90	-2	7,342	-0.03%
2019/10/30	5	51.20	0	0.00	50.70	5	7,389	0.07%
2019/10/29	1	51.90	17	51.65	51.50	-16	7,347	-0.22%
2019/10/28	10	51.73	17	51.54	51.50	-7	7,324	-0.10%
2019/10/25	0	0.00	4	50.33	50.50	-4	7,221	-0.06%
2019/10/23	5	50.00	4	49.81	49.80	1	7,276	0.01%
2019/10/22	4	49.55	4	49.90	50.00	0	7,270	0.00%
2019/10/21	0	0.00	1	49.50	49.30	-1	7,251	-0.01%
2019/10/18	3	49.00	1	49.00	49.00	2	7,237	0.03%
2019/10/17	4	49.00	1	48.70	49.30	3	7,309	0.04%
2019/10/16	2	49.45	4	49.24	49.20	-2	7,294	-0.03%
2019/10/15	1	49.70	2	49.85	49.35	-1	7,321	-0.01%
2019/10/14	2	50.10	0	0.00	49.75	2	7,402	0.03%
2019/10/09	1	49.70	4	49.38	49.35	-3	7,571	-0.04%
2019/10/08	4	50.03	1	49.70	49.70	3	7,693	0.04%
2019/10/07	2	50.10	0	0.00	50.20	2	7,754	0.03%
2019/10/03	4	49.98	2	50.30	50.20	2	7,897	0.03%
2019/10/02	15	49.81	3	50.13	50.10	12	7,934	0.15%
2019/10/01	4	49.38	6	49.26	49.45	-2	7,976	-0.03%
2019/09/27	18	50.46	5	49.94	49.65	13	8,032	0.16%
2019/09/26	5	51.70	7	51.21	51.10	-2	8,010	-0.02%
2019/09/25	17	52.98	21	52.93	51.80	-4	8,066	-0.05%
2019/09/24	6	53.58	21	53.49	53.90	-15	7,979	-0.19%
2019/09/23	1	52.00	9	52.07	52.30	-8	7,952	-0.10%
2019/09/20	4	51.60	4	51.28	51.10	0	8,281	0.00%
2019/09/19	22	50.91	6	51.22	50.90	16	8,405	0.19%
2019/09/18	3	51.40	5	51.06	51.10	-2	8,555	-0.02%
2019/09/17	1	52.50	2	51.25	51.20	-1	8,635	-0.01%
2019/09/16	8	51.61	3	51.73	51.70	5	8,714	0.06%
2019/09/12	0	0.00	2	52.70	52.70	-2	8,734	-0.02%
2019/09/11	12	52.83	0	0.00	52.30	12	8,823	0.14%
2019/09/10	5	53.10	15	53.26	53.30	-10	8,828	-0.11%
2019/09/09	9	53.66	16	53.39	53.30	-7	8,780	-0.08%
2019/09/06	3	52.60	8	52.44	52.40	-5	8,627	-0.06%
2019/09/05	7	51.57	9	52.37	52.40	-2	8,571	-0.02%
2019/09/04	5	51.10	1	50.90	50.70	4	8,444	0.05%
2019/09/03	3	51.13	2	51.20	51.30	1	8,423	0.01%
2019/09/02	10	51.69	2	51.15	51.40	8	8,407	0.10%
2019/08/30	3	52.90	1	52.80	52.80	2	8,226	0.02%
2019/08/29	1	53.00	1	53.00	52.60	0	8,179	0.00%
2019/08/28	0	0.00	2	52.90	53.00	-2	8,140	-0.02%
2019/08/27	23	53.05	0	0.00	52.20	23	8,115	0.28%
2019/08/26	11	53.46	19	53.01	52.70	-8	8,061	-0.10%
2019/08/23	8	53.04	2.6	52.92	53.00	5.5	7,872	0.07%
2019/08/22	10	53.06	21	53.21	53.30	-11	7,829	-0.14%
2019/08/21	20	53.33	19	53.01	53.10	1	7,731	0.01%
2019/08/20	4	52.65	12	52.18	52.80	-8	7,524	-0.11%
2019/08/19	44	50.39	39	50.65	50.80	5	7,070	0.07%
2019/08/16	4.6	48.61	16	49.04	49.60	-11.5	6,718	-0.17%
2019/08/15	10	46.71	6	46.40	46.30	4	6,506	0.06%
2019/08/14	9	49.14	35	49.16	48.20	-26	6,395	-0.41%
2019/08/13	17	49.80	27	49.67	49.40	-10	6,243	-0.16%
2019/08/12	28	49.37	3	49.03	49.45	25	6,127	0.41%
2019/08/08	2	46.85	5	46.90	46.80	-3	5,960	-0.05%
2019/08/07	1	45.90	3	46.10	46.20	-2	5,917	-0.03%
2019/08/06	24	45.90	1	45.90	46.50	23	5,914	0.39%
2019/08/02	10	46.07	10	45.28	45.20	0	5,864	0.00%
2019/08/01	6	45.91	0	0.00	45.55	6	5,812	0.10%
2019/07/31	2	46.95	6	46.93	46.80	-4	5,744	-0.07%
2019/07/30	4	47.60	1	47.50	47.30	3	5,716	0.05%
2019/07/29	1	48.00	0	0.00	48.30	1	5,732	0.02%
2019/07/25	1	48.50	14	49.50	48.75	-13	5,664	-0.23%
2019/07/24	7	49.31	2	48.70	48.90	5	5,604	0.09%
2019/07/23	0	0.00	1	48.70	49.00	-1	5,588	-0.02%
2019/07/22	1	48.25	2	48.25	48.35	-1	5,537	-0.02%
2019/07/19	1	48.95	6	47.86	48.20	-5	5,577	-0.09%
2019/07/18	7	48.28	0	0.00	48.05	7	5,493	0.13%
2019/07/17	3	48.30	4	49.24	48.90	-1	5,448	-0.02%
2019/07/16	16	49.35	0	0.00	48.80	16	5,380	0.30%
2019/07/15	3	50.15	0	0.00	49.90	3	5,272	0.06%
2019/07/12	1	53.40	1	53.30	53.50	0	5,095	0.00%
2019/07/11	0	0.00	2	53.00	52.80	-2	5,063	-0.04%
2019/07/10	3	52.57	0	0.00	52.50	3	5,002	0.06%
2019/07/09	2	52.75	5	52.40	52.30	-3	4,972	-0.06%
2019/07/08	1	55.20	1	55.20	54.80	0	4,894	0.00%
2019/07/05	0	0.00	1	54.60	54.70	-1	4,867	-0.02%
2019/07/04	5	55.86	5	54.86	54.60	0	4,792	0.00%
2019/07/03	0	0.00	1	54.00	54.40	-1	4,751	-0.02%
2019/07/02	3	53.40	4	54.03	54.20	-1	4,750	-0.02%
2019/07/01	5	53.84	4	53.63	53.80	1	4,823	0.02%
2019/06/28	4	53.08	1	52.10	53.20	3	4,739	0.06%
2019/06/27	22	52.90	32	52.80	53.40	-10	4,581	-0.22%
2019/06/26	10	49.23	16	49.76	50.00	-6	4,170	-0.14%
2019/06/25	3	47.75	5	48.08	47.75	-2	3,984	-0.05%
2019/06/24	6	46.75	5	46.67	46.90	1	3,885	0.03%
2019/06/21	6	47.33	0	0.00	46.40	6	3,819	0.16%
2019/06/20	3	47.63	2	48.15	47.50	1	3,768	0.03%
2019/06/19	2	48.15	6	47.78	48.50	-4	3,870	-0.10%
2019/06/18	11	46.53	24	47.00	47.05	-13	4,005	-0.32%
2019/06/17	0	0.00	1	45.50	44.80	-1	3,948	-0.03%
2019/06/13	1	44.90	0	0.00	44.55	1	4,114	0.02%
2019/06/11	2	44.45	1	44.60	44.45	1	4,158	0.02%
2019/06/10	2	45.50	5	45.38	45.20	-3	4,144	-0.07%
2019/06/06	1	44.95	1	44.90	44.95	0	4,156	0.00%
2019/06/05	6	44.91	2	44.85	44.85	4	4,237	0.09%
2019/06/03	2	45.10	0	0.00	44.90	2	4,364	0.05%
2019/05/31	15	45.20	2	45.63	45.75	13	4,431	0.29%
2019/05/30	1	44.50	0	0.00	44.60	1	4,523	0.02%
2019/05/29	4	44.66	2	44.40	44.40	2	4,598	0.04%
2019/05/28	4	45.79	1	46.10	45.35	3	4,723	0.06%
2019/05/27	2	45.30	2	45.30	45.35	0	5,070	0.00%
2019/05/24	1	43.30	5	44.30	44.50	-4	5,182	-0.08%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/21	0	0.00	5	44.75	45.00	-5	5,911	-0.08%
2019/05/17	5	45.45	0	0.00	44.90	5	6,113	0.08%
2019/05/16	0	0.00	3	45.70	44.95	-3	6,412	-0.05%
2019/05/15	1	46.85	0	0.00	46.80	1	6,446	0.02%
2019/05/14	4	47.94	4	47.83	47.90	0	6,556	0.00%
2019/05/13	1	46.50	1	47.00	46.50	0	6,653	0.00%
2019/05/10	1	47.05	0	0.00	46.35	1	6,686	0.01%
2019/05/08	0	0.00	4	48.55	48.55	-4	6,683	-0.06%
2019/05/07	4	48.73	1	49.00	49.00	3	6,734	0.04%
2019/05/06	2	48.30	8	48.22	48.05	-6	6,786	-0.09%
2019/05/02	5	50.30	1	50.20	50.10	4	6,924	0.06%
2019/04/30	2	49.85	3	49.77	49.65	-1	6,962	-0.01%
2019/04/29	1	49.60	2	49.70	49.60	-1	6,982	-0.01%
2019/04/26	2	50.90	5	50.94	50.80	-3	6,989	-0.04%
2019/04/25	15	52.37	10	51.62	51.30	5	7,103	0.07%
2019/04/24	0	0.00	1	52.60	52.80	-1	7,086	-0.01%
2019/04/23	0	0.00	1	51.20	51.20	-1	7,089	-0.01%
2019/04/22	4	51.75	1	51.10	51.10	3	7,156	0.04%
2019/04/19	0	0.00	3	51.67	51.50	-3	7,234	-0.04%
2019/04/18	1	52.40	0	0.00	51.20	1	7,282	0.01%
2019/04/17	2	52.35	17	52.61	52.40	-15	7,451	-0.20%
2019/04/16	7	50.30	12	51.08	51.90	-5	7,450	-0.07%
2019/04/15	3	49.92	3	50.37	50.50	0	7,540	0.00%
2019/04/12	4	50.15	1	49.90	49.90	3	7,649	0.04%
2019/04/11	5	50.80	1	51.00	50.80	4	7,721	0.05%
2019/04/10	10	51.15	0	0.00	51.00	10	7,800	0.13%
2019/04/09	0	0.00	11	50.95	52.30	-11	7,968	-0.14%
2019/04/08	0	0.00	33	52.13	51.40	-33	8,215	-0.40%
2019/04/03	10	51.70	13	51.78	51.20	-3	8,665	-0.03%
2019/04/02	10	49.12	9	49.58	49.80	1	9,014	0.01%
2019/04/01	3	49.53	2	49.80	49.30	1	9,380	0.01%
2019/03/28	5	48.70	3	49.00	49.05	2	9,726	0.02%
2019/03/27	5	48.80	0	0.00	49.00	5	9,779	0.05%
2019/03/26	6	49.38	0	0.00	49.30	6	9,742	0.06%
2019/03/25	2	49.35	0	0.00	49.15	2	9,760	0.02%
2019/03/22	29	50.32	22	50.97	50.50	7	9,734	0.07%
2019/03/21	34	49.59	17	49.93	50.50	17	9,659	0.18%
2019/03/19	1	48.10	7	48.04	48.00	-6	9,530	-0.06%
2019/03/18	3	47.32	2	46.70	47.40	1	9,614	0.01%
2019/03/15	2	45.95	2	45.95	45.65	0	9,592	0.00%
2019/03/12	2	46.55	0	0.00	46.65	2	9,668	0.02%
2019/03/11	4	46.14	4	46.48	46.65	0	9,782	0.00%
2019/03/08	1	46.40	0	0.00	46.35	1	9,850	0.01%
2019/03/07	3	47.17	1	46.60	46.70	2	9,953	0.02%
2019/03/06	1	47.30	1	47.45	47.75	0	10,031	0.00%
2019/03/05	3	47.97	0	0.00	47.75	3	10,119	0.03%
2019/03/04	2	48.60	14	48.71	48.90	-12	10,064	-0.12%
2019/02/27	15	48.31	2	48.25	47.90	13	10,060	0.13%
2019/02/26	5	48.70	25	48.43	47.70	-20	9,914	-0.20%
2019/02/25	0	0.00	8	45.98	46.10	-8	9,622	-0.08%
2019/02/22	5	45.52	0	0.00	45.60	5	9,614	0.05%
2019/02/21	3	46.02	15	46.02	45.50	-12	9,562	-0.13%
2019/02/20	4	45.70	2	45.35	46.00	2	9,284	0.02%
2019/02/19	25	44.72	2	44.73	44.80	23	9,157	0.25%
2019/02/18	4	44.43	6	44.67	44.65	-2	9,236	-0.02%
2019/02/15	22	44.03	27	43.94	44.00	-5	9,092	-0.05%
2019/02/13	5	41.92	32	42.06	42.90	-27	8,705	-0.31%
2019/02/12	0	0.00	7	41.71	41.70	-7	8,571	-0.08%
2019/02/11	2	40.70	0	41.00	40.75	2	8,450	0.02%
2019/01/30	5	40.25	4	40.15	40.15	1	8,432	0.01%
2019/01/29	1	40.10	6	40.07	40.25	-5	8,408	-0.06%
2019/01/28	1	40.05	1	40.20	40.30	0	8,391	0.00%
2019/01/25	3	40.17	0	0.00	40.00	3	8,403	0.04%
2019/01/24	10	40.47	3	41.05	39.95	7	8,410	0.08%
2019/01/23	2	39.85	6	40.40	40.80	-4	8,328	-0.05%
2019/01/22	3	40.05	0	0.00	39.85	3	8,344	0.04%
2019/01/21	0	0.00	4	40.28	40.40	-4	8,351	-0.05%
2019/01/17	4	40.44	0	0.00	39.85	4	8,447	0.05%
2019/01/16	0	0.00	17	40.05	39.70	-17	8,393	-0.20%
2019/01/14	9	39.18	3	39.00	38.90	6	8,399	0.07%
2019/01/11	2	40.20	12	40.04	39.50	-10	8,398	-0.12%
2019/01/10	3	39.75	3	39.97	40.15	0	8,360	0.00%
2019/01/09	31	40.27	1	39.80	39.80	30	8,352	0.36%
2019/01/08	0	0.00	10	41.31	40.85	-10	8,174	-0.12%
2019/01/07	0	0.00	17	40.77	41.15	-17	8,064	-0.21%
2019/01/04	12	38.59	2	38.85	39.20	10	7,973	0.13%
2019/01/03	12	39.67	11	39.36	38.65	1	7,928	0.01%
2019/01/02	20	39.80	13	39.60	39.40	7	7,860	0.09%
2018/12/28	29	40.26	3	39.80	40.20	26	7,801	0.33%
2018/12/27	11	41.71	8	41.56	40.45	3	7,688	0.04%
2018/12/26	20	42.81	51	44.08	41.30	-31	7,361	-0.42%
2018/12/25	12	43.93	31	43.46	44.90	-19	6,817	-0.28%
2018/12/24	13	41.75	43	42.76	43.55	-30	6,266	-0.48%
2018/12/22	12	39.85	5	39.98	39.70	7	5,869	0.12%
2018/12/21	2	39.95	3	39.78	38.75	-1	5,801	-0.02%
2018/12/20	3	37.57	1	37.85	37.55	2	5,515	0.04%
2018/12/19	0	0.00	4	38.40	38.10	-4	5,469	-0.07%
2018/12/17	1	37.95	0	0.00	37.75	1	5,397	0.02%
2018/12/14	50	38.02	5	38.07	38.15	45	5,426	0.83%
2018/12/13	4	38.78	4	38.75	38.70	0	5,354	0.00%
2018/12/12	5	39.01	5	39.33	39.05	0	5,307	0.00%
2018/12/11	34	39.72	0	0.00	39.00	34	5,259	0.65%
2018/12/10	0	0.00	4	40.43	40.80	-4	5,168	-0.08%
2018/12/07	1	39.70	11	40.01	40.05	-10	5,145	-0.19%
2018/12/06	11	40.42	7	39.59	39.20	4	5,147	0.08%
2018/12/05	6	40.51	6	40.90	40.95	0	5,118	0.00%
2018/12/04	1	42.10	15	41.77	41.70	-14	5,152	-0.27%
2018/11/30	12	38.68	1	38.80	38.85	11	4,964	0.22%
2018/11/29	35	39.91	0	0.00	38.60	35	4,884	0.72%
2018/11/28	0	0.00	23	39.10	39.40	-23	4,733	-0.49%
2018/11/27	6	37.34	4	37.25	37.15	2	4,594	0.04%
2018/11/26	6	37.59	4	37.91	37.90	2	4,559	0.04%
2018/11/23	0	0.00	1	38.35	38.05	-1	4,609	-0.02%
2018/11/22	7	38.29	3	38.12	38.00	4	4,684	0.09%
2018/11/21	4	36.94	0	0.00	37.05	4	4,700	0.09%
2018/11/20	2	38.00	0	0.00	38.25	2	4,633	0.04%
2018/11/19	0	0.00	1	38.90	39.20	-1	4,569	-0.02%
2018/11/16	5	37.06	1	38.20	38.50	4	4,576	0.09%
2018/11/15	11	38.38	2	38.35	38.30	9	4,481	0.20%
2018/11/14	2	40.83	4	40.80	40.20	-2	4,495	-0.04%
2018/11/13	5	40.21	1	40.25	40.40	4	4,610	0.09%
2018/11/12	0	0.00	2	41.45	41.45	-2	4,841	-0.04%
2018/11/08	1	42.90	1	41.65	41.30	0	5,188	0.00%
2018/11/07	5	42.20	5	42.01	42.00	0	5,234	0.00%
2018/11/06	0	0.00	4	41.01	41.05	-4	5,294	-0.08%
2018/11/05	2	41.65	6	41.30	41.50	-4	5,310	-0.08%
2018/11/02	12	42.94	7	42.81	42.05	5	5,347	0.09%
2018/11/01	6	42.48	0	0.00	42.50	6	5,348	0.11%
2018/10/31	0	0.00	1	40.60	40.45	-1	5,354	-0.02%
2018/10/30	1	38.75	7	38.61	39.00	-6	5,361	-0.11%
2018/10/29	2	40.93	3	40.12	39.90	-1	5,366	-0.02%
2018/10/25	1	37.10	1	38.45	39.00	0	5,461	0.00%
2018/10/23	0	0.00	1	39.50	39.10	-1	5,492	-0.02%
2018/10/22	0	0.00	1	39.70	39.45	-1	5,610	-0.02%
2018/10/19	1	39.45	2	39.78	40.20	-1	5,771	-0.02%
2018/10/16	0	0.00	2	42.00	41.70	-2	6,429	-0.03%
2018/10/15	0	0.00	1	41.75	41.75	-1	6,534	-0.02%
2018/10/12	1	41.85	0	0.00	42.50	1	6,653	0.02%
2018/10/11	5	41.77	2	41.75	41.70	3	6,817	0.04%
2018/10/09	6	46.57	5	46.85	46.30	1	6,766	0.01%
2018/10/08	1	47.50	0	0.00	47.60	1	6,735	0.01%
2018/10/05	7	46.50	9	47.11	46.15	-2	6,728	-0.03%
2018/10/04	1	48.00	0	0.00	47.95	1	6,706	0.01%
2018/10/03	3	48.90	0	0.00	48.15	3	6,761	0.04%
2018/10/02	2	49.25	1	49.05	48.80	1	6,824	0.01%
2018/10/01	2	48.93	0	0.00	49.20	2	6,911	0.03%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/26	3	48.17	0	0.00	48.20	3	7,165	0.04%
2018/09/25	5	49.05	6	48.37	49.00	-1	7,155	-0.01%
2018/09/21	0	0.00	1	48.70	48.60	-1	7,166	-0.01%
2018/09/20	4	48.74	0	0.00	48.60	4	7,211	0.06%
2018/09/19	2	50.00	0	0.00	49.90	2	7,207	0.03%
2018/09/14	0	0.00	3	51.17	51.90	-3	7,293	-0.04%
2018/09/13	1	48.90	0	0.00	48.60	1	7,376	0.01%
2018/09/11	1	49.30	1	50.10	50.10	0	7,486	0.00%
2018/09/10	2	48.40	1	49.00	48.95	1	7,595	0.01%
2018/09/07	1	49.80	1	50.60	49.70	0	7,645	0.00%
2018/09/05	2	53.10	0	0.00	52.30	2	7,654	0.03%
2018/09/04	1	52.20	0	0.00	52.30	1	7,692	0.01%
2018/09/03	10	52.80	2	53.10	52.00	8	7,880	0.10%
2018/08/30	3	52.00	3	52.40	51.30	0	8,074	0.00%
2018/08/29	6	53.93	3	53.97	53.00	3	8,043	0.04%
2018/08/28	2	54.05	22	53.65	53.70	-20	8,093	-0.25%
2018/08/27	1	52.50	3	52.13	52.80	-2	8,079	-0.02%
2018/08/23	2	51.20	0	0.00	51.90	2	8,243	0.02%
2018/08/22	1	51.60	0	0.00	51.30	1	8,319	0.01%
2018/08/21	20	52.00	3	52.17	52.00	17	8,311	0.20%
2018/08/20	3	49.07	0	0.00	49.00	3	8,274	0.04%
2018/08/17	3	51.37	3	51.17	50.30	0	8,296	0.00%
2018/08/16	1	53.20	2	53.50	53.20	-1	8,213	-0.01%
2018/08/15	3	54.33	2	57.40	54.40	1	8,285	0.01%
2018/08/14	3	56.57	0	0.00	56.40	3	8,167	0.04%
2018/08/13	0	0.00	2	56.00	54.80	-2	8,390	-0.02%
2018/08/09	0	0.00	2	57.30	57.10	-2	9,040	-0.02%
2018/08/08	4	58.30	0	0.00	57.40	4	9,330	0.04%
2018/08/07	2	57.50	5	57.80	57.60	-3	9,430	-0.03%
2018/08/06	2	58.00	0	0.00	58.20	2	9,564	0.02%
2018/08/03	0	0.00	1	59.20	58.90	-1	9,636	-0.01%
2018/08/02	2	59.85	5	59.76	58.80	-3	9,871	-0.03%
2018/08/01	8	62.13	0	0.00	61.40	8	9,899	0.08%
2018/07/31	0	0.00	1	60.50	61.40	-1	9,873	-0.01%
2018/07/30	3	61.23	0	0.00	60.30	3	9,961	0.03%
2018/07/27	1	63.10	2	63.30	62.70	-1	9,989	-0.01%
2018/07/26	3	64.13	3	65.07	63.40	0	9,945	0.00%
2018/07/25	14	65.96	12	66.11	66.30	2	9,752	0.02%
2018/07/24	2	62.50	0	0.00	62.40	2	9,346	0.02%
2018/07/23	4	58.30	4	58.55	57.70	0	9,108	0.00%
2018/07/20	1	61.40	2	58.80	58.00	-1	9,078	-0.01%
2018/07/19	1	61.30	0	0.00	61.10	1	8,995	0.01%
2018/07/18	4	62.58	2	62.35	62.80	2	8,980	0.02%
2018/07/12	2	58.90	0	0.00	58.20	2	9,086	0.02%
2018/07/11	0	0.00	1	63.30	62.60	-1	9,133	-0.01%
2018/07/10	0	0.00	4	62.33	62.70	-4	9,174	-0.04%
2018/07/09	3	61.90	1	62.10	61.60	2	9,201	0.02%
2018/07/06	1	64.30	0	0.00	64.20	1	9,259	0.01%
2018/07/05	2	64.25	0	0.00	63.70	2	9,486	0.02%
2018/07/04	0	0.00	9	67.34	67.70	-9	9,449	-0.10%
2018/07/03	2	66.15	0	0.00	65.00	2	9,552	0.02%
2018/07/02	1	66.30	0	0.00	66.30	1	9,586	0.01%
2018/06/29	1	66.20	1	67.50	67.40	0	9,666	0.00%
2018/06/28	4	66.40	0	0.00	65.30	4	9,593	0.04%
2018/06/27	1	68.20	3	68.73	68.20	-2	9,591	-0.02%
2018/06/26	2	66.75	0	0.00	68.00	2	9,593	0.02%
2018/06/25	1	67.70	0	0.00	67.90	1	9,618	0.01%
2018/06/22	4	67.80	2	68.50	67.50	2	9,587	0.02%
2018/06/21	0	0.00	2	72.80	71.60	-2	9,489	-0.02%
2018/06/20	11	74.28	2	73.65	73.60	9	9,533	0.09%
2018/06/19	2	74.00	4	75.48	76.50	-2	9,505	-0.02%
2018/06/15	0	0.00	7	75.10	73.90	-7	9,390	-0.07%
2018/06/14	2	76.60	2	77.60	75.10	0	9,317	0.00%
2018/06/13	3	78.00	3	76.60	76.60	0	9,411	0.00%
2018/06/12	7	76.99	2	76.60	77.20	5	9,510	0.05%
2018/06/11	5	77.42	6	77.35	77.50	-1	9,498	-0.01%
2018/06/08	3	74.80	1	74.70	74.50	2	9,390	0.02%
2018/06/07	2	74.60	6	75.55	74.30	-4	9,394	-0.04%
2018/06/06	0	0.00	7	77.36	76.40	-7	9,451	-0.07%
2018/06/05	9	78.92	15	77.04	76.20	-6	9,464	-0.06%
2018/06/04	5	79.86	7	80.19	78.80	-2	9,714	-0.02%
2018/06/01	4	80.65	1	80.10	79.90	3	9,873	0.03%
2018/05/31	3	80.57	2	80.80	79.10	1	9,878	0.01%
2018/05/30	1	78.40	2	79.00	78.60	-1	9,870	-0.01%
2018/05/29	2	81.65	0	0.00	80.80	2	9,810	0.02%
2018/05/28	1	82.60	5	81.80	82.20	-4	9,801	-0.04%
2018/05/25	8	83.94	12	84.18	83.50	-4	9,755	-0.04%
2018/05/24	9	86.01	21	84.86	86.40	-12	9,690	-0.12%
2018/05/23	14	88.50	9	88.38	87.50	5	9,635	0.05%
2018/05/22	12	87.48	13	87.45	88.80	-1	9,591	-0.01%
2018/05/21	12	88.12	8	87.26	86.30	4	9,635	0.04%
2018/05/18	41	83.89	34	84.14	85.20	7	9,483	0.07%
2018/05/17	20	78.88	26	78.58	80.60	-6	9,237	-0.06%
2018/05/16	24	78.69	6.2	78.35	75.60	17.8	9,016	0.20%
2018/05/15	6	76.83	33	77.82	79.10	-27	8,824	-0.31%
2018/05/14	21	76.54	36	76.57	77.50	-15	8,869	-0.17%
2018/05/11	29	74.95	13	74.39	75.90	16	8,772	0.18%
2018/05/10	33	75.60	23	75.81	76.00	10	8,738	0.11%
2018/05/09	1	70.30	5	72.02	71.90	-4	8,561	-0.05%
2018/05/08	20	70.72	10	69.80	69.60	10	8,500	0.12%
2018/05/07	4	70.48	4	70.45	71.60	0	8,561	0.00%
2018/05/04	2	68.30	4	68.53	69.30	-2	8,656	-0.02%
2018/05/03	1	66.60	9	66.63	66.30	-8	8,631	-0.09%
2018/05/02	6	65.42	0	0.00	64.70	6	8,727	0.07%
2018/04/30	0	0.00	2	64.65	65.40	-2	9,013	-0.02%
2018/04/27	12	64.14	12	63.44	63.90	0	9,098	0.00%
2018/04/26	2	65.00	4	63.85	63.50	-2	9,209	-0.02%
2018/04/24	0	0.00	2	65.45	65.90	-2	9,217	-0.02%
2018/04/23	6	64.93	6	65.05	65.40	0	9,242	0.00%
2018/04/20	7	64.63	6	64.95	64.50	1	9,316	0.01%
2018/04/19	3	68.03	3	67.90	67.10	0	9,236	0.00%
2018/04/18	6	67.08	5	66.84	67.00	1	9,337	0.01%
2018/04/17	6	65.22	5	66.34	65.80	1	9,534	0.01%
2018/04/16	3	67.40	8	66.86	66.70	-5	9,561	-0.05%
2018/04/13	2	70.80	0	0.00	69.50	2	9,646	0.02%
2018/04/12	11	72.85	7	71.73	71.20	4	9,783	0.04%
2018/04/11	4	70.98	10	72.55	73.20	-6	9,756	-0.06%
2018/04/10	4	68.45	1	68.80	67.80	3	9,676	0.03%
2018/04/09	6	71.22	11	71.69	70.00	-5	9,651	-0.05%
2018/04/03	5	68.84	4	69.08	68.50	1	9,496	0.01%
2018/04/02	2	69.20	5	68.66	67.70	-3	9,481	-0.03%
2018/03/29	0	0.00	3	67.77	67.90	-3	9,346	-0.03%
2018/03/28	3	68.03	2.9	67.42	66.80	0.1	9,330	0.00%
2018/03/27	3	68.30	10	68.18	67.60	-7	9,274	-0.08%
2018/03/26	1	66.20	1	67.40	67.30	0	9,309	0.00%
2018/03/23	3	66.40	9	65.99	66.60	-6	9,455	-0.06%
2018/03/22	11	66.03	10	66.00	66.00	1	9,397	0.01%
2018/03/21	3	67.00	2	67.30	66.70	1	9,471	0.01%
2018/03/20	0	0.00	3	66.87	67.20	-3	9,688	-0.03%
2018/03/19	4	67.25	3	66.87	66.90	1	9,804	0.01%
2018/03/16	5	67.22	2	67.55	69.10	3	9,671	0.03%
2018/03/15	5	67.64	10	67.80	67.70	-5	9,560	-0.05%
2018/03/14	3	67.00	4	66.60	66.30	-1	9,556	-0.01%
2018/03/13	6	66.80	5	67.00	66.30	1	9,590	0.01%
2018/03/12	32	67.11	6	67.02	66.60	26	9,519	0.27%
2018/03/09	7	69.81	8	69.84	69.40	-1	9,414	-0.01%
2018/03/08	18	74.61	11	74.36	72.40	7	9,334	0.07%
2018/03/07	24	72.15	23	72.24	72.70	1	8,991	0.01%
2018/03/06	1	69.40	0	0.00	69.30	1	8,905	0.01%
2018/03/05	9	69.96	4	70.15	69.90	5	8,961	0.06%
2018/03/02	0	0.00	1	69.40	68.10	-1	8,984	-0.01%
2018/02/27	2	72.10	2	72.80	70.30	0	8,924	0.00%
2018/02/26	9	73.34	11	73.30	72.60	-2	8,835	-0.02%
2018/02/23	6	73.13	6	73.73	72.10	0	8,758	0.00%
2018/02/22	17	73.06	9	72.64	72.50	8	8,743	0.09%
2018/02/21	5	72.60	14	72.59	74.10	-9	8,709	-0.10%
2018/02/12	1	67.90	29	67.54	67.40	-28	8,591	-0.33%
2018/02/09	18	67.86	5	68.20	66.30	13	8,509	0.15%
2018/02/08	1	66.00	1	67.60	67.00	0	8,355	0.00%
2018/02/07	9	67.97	8	67.85	66.00	1	8,327	0.01%
2018/02/06	7	64.34	10	64.00	64.70	-3	8,225	-0.04%
2018/02/05	9	69.93	3	70.33	69.00	6	8,162	0.07%
2018/02/02	4	73.73	5	73.68	74.40	-1	8,218	-0.01%
2018/02/01	7	73.20	4	72.33	71.70	3	8,375	0.04%
2018/01/31	10	73.40	9	73.61	72.70	1	8,392	0.01%
2018/01/30	8	73.41	6	73.70	74.20	2	8,342	0.02%
2018/01/29	20	73.91	15	73.52	75.00	5	8,311	0.06%
2018/01/26	5	71.78	9	70.70	70.40	-4	8,146	-0.05%
2018/01/25	3	72.13	6	72.23	72.80	-3	8,089	-0.04%
2018/01/24	22	71.44	30	71.83	70.30	-8	8,017	-0.10%
2018/01/23	18	67.78	7	66.83	67.00	11	7,896	0.14%
2018/01/22	2	66.05	13	66.50	67.30	-11	7,883	-0.14%
2018/01/19	0	0.00	3	65.10	65.00	-3	7,927	-0.04%
2018/01/18	9	65.06	1	65.20	64.20	8	7,966	0.10%
2018/01/17	3	63.93	4	64.30	65.20	-1	8,030	-0.01%
2018/01/16	5	63.92	4	64.60	63.00	1	8,226	0.01%
2018/01/15	6	65.48	1	63.40	63.30	5	8,247	0.06%
2018/01/12	15	66.81	5	65.34	65.60	10	8,190	0.12%
2018/01/11	2.2	66.56	2	66.45	68.00	0.2	8,023	0.00%
2018/01/10	1	63.10	0	0.00	61.90	1	7,768	0.01%
2018/01/09	8	62.85	6	62.45	61.50	2	7,634	0.03%
2018/01/08	0	0.00	3	59.80	61.00	-3	7,466	-0.04%
2018/01/05	0	0.00	2	58.20	58.20	-2	7,233	-0.03%
2018/01/04	6	58.00	7	58.00	59.20	-1	7,106	-0.01%
2018/01/03	0	0.00	3	55.27	55.30	-3	6,888	-0.04%